date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-12-20 09:30:00,118.66,119.12,118.65,118.68,62595.0,94.7336,95.1008,94.7256,94.7495,62595.0
2017-12-20 09:35:00,118.63,118.68,118.02,118.05,16133.0,94.7096,94.7495,94.2226,94.2466,16133.0
2017-12-20 09:40:00,118.13,118.25,117.56,117.82,33781.0,94.3104,94.4062,93.8554,94.0629,33781.0
2017-12-20 09:45:00,117.82,118.19,117.77,118.18,24658.0,94.0629,94.3583,94.023,94.3503,24658.0
2017-12-20 09:50:00,118.17,118.31,118.0,118.3,27525.0,94.3424,94.4541,94.2066,94.4462,27525.0
2017-12-20 09:55:00,118.26,118.32,118.17,118.18,106224.0,94.4142,94.4621,94.3424,94.3503,106224.0
2017-12-20 10:00:00,118.22,118.32,118.09,118.21,20866.0,94.3823,94.4621,94.2785,94.3743,20866.0
2017-12-20 10:05:00,118.2,118.42,118.2,118.24,18584.0,94.3663,94.542,94.3663,94.3982,18584.0
2017-12-20 10:10:00,118.25,118.25,118.16,118.18,15628.0,94.4062,94.4062,94.3344,94.3503,15628.0
2017-12-20 10:15:00,118.18,118.22,118.06,118.19,21195.0,94.3503,94.3823,94.2545,94.3583,21195.0
2017-12-20 10:20:00,118.19,118.25,118.13,118.22,14502.0,94.3583,94.4062,94.3104,94.3823,14502.0
2017-12-20 10:25:00,118.23,118.24,118.16,118.22,4999.0,94.3903,94.3982,94.3344,94.3823,4999.0
2017-12-20 10:30:00,118.24,118.25,118.08,118.08,15001.0,94.3982,94.4062,94.2705,94.2705,15001.0
2017-12-20 10:35:00,118.13,118.18,118.0,118.0,14846.0,94.3104,94.3503,94.2066,94.2066,14846.0
2017-12-20 10:40:00,118.06,118.16,118.05,118.1,14130.0,94.2545,94.3344,94.2466,94.2865,14130.0
2017-12-20 10:45:00,118.13,118.18,118.05,118.17,10338.0,94.3104,94.3503,94.2466,94.3424,10338.0
2017-12-20 10:50:00,118.17,118.21,118.09,118.18,10524.0,94.3424,94.3743,94.2785,94.3503,10524.0
2017-12-20 10:55:00,118.18,118.24,118.12,118.12,20810.0,94.3503,94.3982,94.3024,94.3024,20810.0
2017-12-20 11:00:00,118.11,118.19,118.08,118.16,16393.0,94.2945,94.3583,94.2705,94.3344,16393.0
2017-12-20 11:05:00,118.17,118.21,118.14,118.14,7721.0,94.3424,94.3743,94.3184,94.3184,7721.0
2017-12-20 11:10:00,118.17,118.17,118.06,118.06,8505.0,94.3424,94.3424,94.2545,94.2545,8505.0
2017-12-20 11:15:00,118.09,118.09,117.92,117.96,10310.0,94.2785,94.2785,94.1428,94.1747,10310.0
2017-12-20 11:20:00,117.97,118.14,117.93,118.09,11599.0,94.1827,94.3184,94.1508,94.2785,11599.0
2017-12-20 11:25:00,118.06,118.1,118.03,118.09,6314.0,94.2545,94.2865,94.2306,94.2785,6314.0
2017-12-20 11:30:00,118.09,118.09,117.97,117.99,10913.0,94.2785,94.2785,94.1827,94.1987,10913.0
2017-12-20 11:35:00,117.96,118.01,117.93,118.01,11386.0,94.1747,94.2146,94.1508,94.2146,11386.0
2017-12-20 11:40:00,118.0,118.05,117.96,118.05,9270.0,94.2066,94.2466,94.1747,94.2466,9270.0
2017-12-20 11:45:00,118.05,118.17,118.05,118.17,10443.0,94.2466,94.3424,94.2466,94.3424,10443.0
2017-12-20 11:50:00,118.13,118.15,118.02,118.07,10764.0,94.3104,94.3264,94.2226,94.2625,10764.0
2017-12-20 11:55:00,118.09,118.09,117.99,118.01,6970.0,94.2785,94.2785,94.1987,94.2146,6970.0
2017-12-20 12:00:00,118.01,118.04,117.97,118.01,7677.0,94.2146,94.2386,94.1827,94.2146,7677.0
2017-12-20 12:05:00,118.01,118.09,117.94,117.94,67028.0,94.2146,94.2785,94.1587,94.1587,67028.0
2017-12-20 12:10:00,117.94,118.0,117.9,118.0,12626.0,94.1587,94.2066,94.1268,94.2066,12626.0
2017-12-20 12:15:00,118.0,118.1,117.98,118.08,12307.0,94.2066,94.2865,94.1907,94.2705,12307.0
2017-12-20 12:20:00,118.08,118.09,118.02,118.03,13858.0,94.2705,94.2785,94.2226,94.2306,13858.0
2017-12-20 12:25:00,118.04,118.07,118.02,118.02,17434.0,94.2386,94.2625,94.2226,94.2226,17434.0
2017-12-20 12:30:00,118.03,118.1,118.02,118.09,35001.0,94.2306,94.2865,94.2226,94.2785,35001.0
2017-12-20 12:35:00,118.09,118.18,118.06,118.18,30068.0,94.2785,94.3503,94.2545,94.3503,30068.0
2017-12-20 12:40:00,118.18,118.2,118.13,118.18,27628.0,94.3503,94.3663,94.3104,94.3503,27628.0
2017-12-20 12:45:00,118.17,118.22,118.15,118.21,13115.0,94.3424,94.3823,94.3264,94.3743,13115.0
2017-12-20 12:50:00,118.22,118.23,118.15,118.18,9649.0,94.3823,94.3903,94.3264,94.3503,9649.0
2017-12-20 12:55:00,118.17,118.21,118.14,118.2,9214.0,94.3424,94.3743,94.3184,94.3663,9214.0
2017-12-20 13:00:00,118.2,118.27,118.18,118.27,9814.0,94.3663,94.4222,94.3503,94.4222,9814.0
2017-12-20 13:05:00,118.26,118.46,118.26,118.41,18898.0,94.4142,94.5739,94.4142,94.534,18898.0
2017-12-20 13:10:00,118.43,118.46,118.41,118.46,12695.0,94.5499,94.5739,94.534,94.5739,12695.0
2017-12-20 13:15:00,118.46,118.47,118.42,118.43,22016.0,94.5739,94.5819,94.542,94.5499,22016.0
2017-12-20 13:20:00,118.43,118.49,118.42,118.48,25639.0,94.5499,94.5978,94.542,94.5899,25639.0
2017-12-20 13:25:00,118.48,118.49,118.42,118.42,16213.0,94.5899,94.5978,94.542,94.542,16213.0
2017-12-20 13:30:00,118.42,118.5,118.42,118.5,10238.0,94.542,94.6058,94.542,94.6058,10238.0
2017-12-20 13:35:00,118.52,118.57,118.49,118.57,15255.0,94.6218,94.6617,94.5978,94.6617,15255.0
2017-12-20 13:40:00,118.56,118.56,118.5,118.54,31664.0,94.6537,94.6537,94.6058,94.6378,31664.0
2017-12-20 13:45:00,118.55,118.6,118.49,118.53,353478.0,94.6457,94.6857,94.5978,94.6298,353478.0
2017-12-20 13:50:00,118.53,118.62,118.52,118.6,27699.0,94.6298,94.7016,94.6218,94.6857,27699.0
2017-12-20 13:55:00,118.62,118.62,118.48,118.48,13245.0,94.7016,94.7016,94.5899,94.5899,13245.0
2017-12-20 14:00:00,118.5,118.51,118.39,118.42,19425.0,94.6058,94.6138,94.518,94.542,19425.0
2017-12-20 14:05:00,118.42,118.47,118.4,118.46,10210.0,94.542,94.5819,94.526,94.5739,10210.0
2017-12-20 14:10:00,118.46,118.49,118.39,118.42,14620.0,94.5739,94.5978,94.518,94.542,14620.0
2017-12-20 14:15:00,118.42,118.46,118.4,118.42,16808.0,94.542,94.5739,94.526,94.542,16808.0
2017-12-20 14:20:00,118.44,118.44,118.34,118.36,8296.0,94.5579,94.5579,94.4781,94.4941,8296.0
2017-12-20 14:25:00,118.36,118.38,118.23,118.29,19946.0,94.4941,94.51,94.3903,94.4382,19946.0
2017-12-20 14:30:00,118.3,118.38,118.27,118.37,15898.0,94.4462,94.51,94.4222,94.502,15898.0
2017-12-20 14:35:00,118.38,118.42,118.32,118.36,19433.0,94.51,94.542,94.4621,94.4941,19433.0
2017-12-20 14:40:00,118.36,118.4,118.32,118.37,20238.0,94.4941,94.526,94.4621,94.502,20238.0
2017-12-20 14:45:00,118.37,118.47,118.35,118.47,22169.0,94.502,94.5819,94.4861,94.5819,22169.0
2017-12-20 14:50:00,118.46,118.51,118.39,118.47,25514.0,94.5739,94.6138,94.518,94.5819,25514.0
2017-12-20 14:55:00,118.48,118.48,118.39,118.45,19856.0,94.5899,94.5899,94.518,94.5659,19856.0
2017-12-20 15:00:00,118.45,118.49,118.39,118.4,24641.0,94.5659,94.5978,94.518,94.526,24641.0
2017-12-20 15:05:00,118.41,118.44,118.28,118.3,30330.0,94.534,94.5579,94.4302,94.4462,30330.0
2017-12-20 15:10:00,118.3,118.37,118.28,118.37,23487.0,94.4462,94.502,94.4302,94.502,23487.0
2017-12-20 15:15:00,118.37,118.41,118.3,118.37,22883.0,94.502,94.534,94.4462,94.502,22883.0
2017-12-20 15:20:00,118.39,118.43,118.37,118.42,15509.0,94.518,94.5499,94.502,94.542,15509.0
2017-12-20 15:25:00,118.42,118.48,118.38,118.45,21870.0,94.542,94.5899,94.51,94.5659,21870.0
2017-12-20 15:30:00,118.45,118.48,118.43,118.44,23511.0,94.5659,94.5899,94.5499,94.5579,23511.0
2017-12-20 15:35:00,118.45,118.47,118.4,118.45,33411.0,94.5659,94.5819,94.526,94.5659,33411.0
2017-12-20 15:40:00,118.45,118.59,118.45,118.59,31571.0,94.5659,94.6777,94.5659,94.6777,31571.0
2017-12-20 15:45:00,118.59,118.68,118.48,118.67,30149.0,94.6777,94.7495,94.5899,94.7415,30149.0
2017-12-20 15:50:00,118.66,118.81,118.61,118.79,98108.0,94.7336,94.8533,94.6936,94.8373,98108.0
2017-12-20 15:55:00,118.77,119.1,118.74,119.05,445946.0,94.8214,95.0848,94.7974,95.0449,445946.0
2017-12-21 09:30:00,119.45,119.57,119.14,119.2,80057.0,95.3643,95.4601,95.1168,95.1647,80057.0
2017-12-21 09:35:00,119.1,119.2,118.88,118.96,29713.0,95.0848,95.1647,94.9092,94.9731,29713.0
2017-12-21 09:40:00,118.97,119.0,118.75,118.77,32869.0,94.9811,95.005,94.8054,94.8214,32869.0
2017-12-21 09:45:00,118.84,119.01,118.76,118.9,45705.0,94.8773,95.013,94.8134,94.9252,45705.0
2017-12-21 09:50:00,118.9,118.99,118.8,118.82,15457.0,94.9252,94.997,94.8453,94.8613,15457.0
2017-12-21 09:55:00,118.81,118.9,118.75,118.86,11249.0,94.8533,94.9252,94.8054,94.8932,11249.0
2017-12-21 10:00:00,118.8,118.87,118.74,118.8,13085.0,94.8453,94.9012,94.7974,94.8453,13085.0
2017-12-21 10:05:00,118.77,118.88,118.71,118.78,24248.0,94.8214,94.9092,94.7735,94.8294,24248.0
2017-12-21 10:10:00,118.78,118.91,118.7,118.73,37191.0,94.8294,94.9332,94.7655,94.7894,37191.0
2017-12-21 10:15:00,118.72,118.76,118.64,118.66,10349.0,94.7815,94.8134,94.7176,94.7336,10349.0
2017-12-21 10:20:00,118.66,118.66,118.47,118.5,9433.0,94.7336,94.7336,94.5819,94.6058,9433.0
2017-12-21 10:25:00,118.5,118.56,118.48,118.56,10204.0,94.6058,94.6537,94.5899,94.6537,10204.0
2017-12-21 10:30:00,118.52,118.53,118.43,118.5,23020.0,94.6218,94.6298,94.5499,94.6058,23020.0
2017-12-21 10:35:00,118.5,118.59,118.43,118.59,23176.0,94.6058,94.6777,94.5499,94.6777,23176.0
2017-12-21 10:40:00,118.6,118.67,118.57,118.63,20625.0,94.6857,94.7415,94.6617,94.7096,20625.0
2017-12-21 10:45:00,118.63,118.66,118.57,118.57,9571.0,94.7096,94.7336,94.6617,94.6617,9571.0
2017-12-21 10:50:00,118.58,118.6,118.53,118.56,16298.0,94.6697,94.6857,94.6298,94.6537,16298.0
2017-12-21 10:55:00,118.55,118.57,118.5,118.57,19983.0,94.6457,94.6617,94.6058,94.6617,19983.0
2017-12-21 11:00:00,118.56,118.69,118.54,118.65,22203.0,94.6537,94.7575,94.6378,94.7256,22203.0
2017-12-21 11:05:00,118.65,118.67,118.56,118.63,10657.0,94.7256,94.7415,94.6537,94.7096,10657.0
2017-12-21 11:10:00,118.62,118.66,118.57,118.65,9083.0,94.7016,94.7336,94.6617,94.7256,9083.0
2017-12-21 11:15:00,118.64,118.7,118.64,118.66,11599.0,94.7176,94.7655,94.7176,94.7336,11599.0
2017-12-21 11:20:00,118.66,118.67,118.62,118.65,12393.0,94.7336,94.7415,94.7016,94.7256,12393.0
2017-12-21 11:25:00,118.65,118.69,118.62,118.68,10179.0,94.7256,94.7575,94.7016,94.7495,10179.0
2017-12-21 11:30:00,118.65,118.69,118.6,118.63,14726.0,94.7256,94.7575,94.6857,94.7096,14726.0
2017-12-21 11:35:00,118.64,118.7,118.64,118.69,8340.0,94.7176,94.7655,94.7176,94.7575,8340.0
2017-12-21 11:40:00,118.7,118.8,118.67,118.73,10365.0,94.7655,94.8453,94.7415,94.7894,10365.0
2017-12-21 11:45:00,118.73,118.76,118.7,118.76,10730.0,94.7894,94.8134,94.7655,94.8134,10730.0
2017-12-21 11:50:00,118.75,118.75,118.67,118.68,9124.0,94.8054,94.8054,94.7415,94.7495,9124.0
2017-12-21 11:55:00,118.69,118.74,118.67,118.68,21901.0,94.7575,94.7974,94.7415,94.7495,21901.0
2017-12-21 12:00:00,118.7,118.7,118.55,118.58,16899.0,94.7655,94.7655,94.6457,94.6697,16899.0
2017-12-21 12:05:00,118.57,118.69,118.54,118.65,8258.0,94.6617,94.7575,94.6378,94.7256,8258.0
2017-12-21 12:10:00,118.63,118.67,118.61,118.64,5001.0,94.7096,94.7415,94.6936,94.7176,5001.0
2017-12-21 12:15:00,118.63,118.66,118.61,118.65,14053.0,94.7096,94.7336,94.6936,94.7256,14053.0
2017-12-21 12:20:00,118.63,118.64,118.59,118.59,9962.0,94.7096,94.7176,94.6777,94.6777,9962.0
2017-12-21 12:25:00,118.62,118.62,118.58,118.59,8450.0,94.7016,94.7016,94.6697,94.6777,8450.0
2017-12-21 12:30:00,118.59,118.61,118.56,118.61,10211.0,94.6777,94.6936,94.6537,94.6936,10211.0
2017-12-21 12:35:00,118.6,118.61,118.57,118.6,9399.0,94.6857,94.6936,94.6617,94.6857,9399.0
2017-12-21 12:40:00,118.61,118.66,118.59,118.63,4358.0,94.6936,94.7336,94.6777,94.7096,4358.0
2017-12-21 12:45:00,118.63,118.65,118.57,118.6,10719.0,94.7096,94.7256,94.6617,94.6857,10719.0
2017-12-21 12:50:00,118.61,118.61,118.56,118.56,4399.0,94.6936,94.6936,94.6537,94.6537,4399.0
2017-12-21 12:55:00,118.58,118.75,118.57,118.74,10504.0,94.6697,94.8054,94.6617,94.7974,10504.0
2017-12-21 13:00:00,118.74,118.78,118.72,118.78,10502.0,94.7974,94.8294,94.7815,94.8294,10502.0
2017-12-21 13:05:00,118.78,118.85,118.73,118.82,15958.0,94.8294,94.8853,94.7894,94.8613,15958.0
2017-12-21 13:10:00,118.84,118.87,118.8,118.85,13493.0,94.8773,94.9012,94.8453,94.8853,13493.0
2017-12-21 13:15:00,118.85,118.85,118.8,118.83,10364.0,94.8853,94.8853,94.8453,94.8693,10364.0
2017-12-21 13:20:00,118.84,118.9,118.82,118.9,12247.0,94.8773,94.9252,94.8613,94.9252,12247.0
2017-12-21 13:25:00,118.9,118.96,118.87,118.92,12352.0,94.9252,94.9731,94.9012,94.9411,12352.0
2017-12-21 13:30:00,118.94,118.94,118.82,118.83,22400.0,94.9571,94.9571,94.8613,94.8693,22400.0
2017-12-21 13:35:00,118.84,118.88,118.8,118.85,21073.0,94.8773,94.9092,94.8453,94.8853,21073.0
2017-12-21 13:40:00,118.82,118.85,118.8,118.8,7326.0,94.8613,94.8853,94.8453,94.8453,7326.0
2017-12-21 13:45:00,118.79,118.83,118.78,118.79,11359.0,94.8373,94.8693,94.8294,94.8373,11359.0
2017-12-21 13:50:00,118.79,118.86,118.79,118.84,11951.0,94.8373,94.8932,94.8373,94.8773,11951.0
2017-12-21 13:55:00,118.84,118.89,118.8,118.84,12660.0,94.8773,94.9172,94.8453,94.8773,12660.0
2017-12-21 14:00:00,118.82,118.85,118.79,118.81,14780.0,94.8613,94.8853,94.8373,94.8533,14780.0
2017-12-21 14:05:00,118.81,118.85,118.78,118.82,14674.0,94.8533,94.8853,94.8294,94.8613,14674.0
2017-12-21 14:10:00,118.82,118.84,118.77,118.77,14306.0,94.8613,94.8773,94.8214,94.8214,14306.0
2017-12-21 14:15:00,118.75,118.77,118.68,118.69,6609.0,94.8054,94.8214,94.7495,94.7575,6609.0
2017-12-21 14:20:00,118.69,118.71,118.64,118.69,7757.0,94.7575,94.7735,94.7176,94.7575,7757.0
2017-12-21 14:25:00,118.68,118.71,118.61,118.67,18128.0,94.7495,94.7735,94.6936,94.7415,18128.0
2017-12-21 14:30:00,118.68,118.69,118.63,118.67,6767.0,94.7495,94.7575,94.7096,94.7415,6767.0
2017-12-21 14:35:00,118.66,118.68,118.61,118.64,10878.0,94.7336,94.7495,94.6936,94.7176,10878.0
2017-12-21 14:40:00,118.64,118.69,118.62,118.69,13126.0,94.7176,94.7575,94.7016,94.7575,13126.0
2017-12-21 14:45:00,118.69,118.71,118.66,118.68,10283.0,94.7575,94.7735,94.7336,94.7495,10283.0
2017-12-21 14:50:00,118.68,118.69,118.61,118.67,11045.0,94.7495,94.7575,94.6936,94.7415,11045.0
2017-12-21 14:55:00,118.67,118.7,118.65,118.7,14256.0,94.7415,94.7655,94.7256,94.7655,14256.0
2017-12-21 15:00:00,118.69,118.69,118.58,118.59,24666.0,94.7575,94.7575,94.6697,94.6777,24666.0
2017-12-21 15:05:00,118.59,118.66,118.58,118.59,20332.0,94.6777,94.7336,94.6697,94.6777,20332.0
2017-12-21 15:10:00,118.61,118.71,118.6,118.68,21351.0,94.6936,94.7735,94.6857,94.7495,21351.0
2017-12-21 15:15:00,118.68,118.68,118.57,118.58,20666.0,94.7495,94.7495,94.6617,94.6697,20666.0
2017-12-21 15:20:00,118.57,118.61,118.55,118.56,40534.0,94.6617,94.6936,94.6457,94.6537,40534.0
2017-12-21 15:25:00,118.56,118.58,118.55,118.56,24000.0,94.6537,94.6697,94.6457,94.6537,24000.0
2017-12-21 15:30:00,118.57,118.58,118.56,118.58,14541.0,94.6617,94.6697,94.6537,94.6697,14541.0
2017-12-21 15:35:00,118.57,118.59,118.54,118.55,41217.0,94.6617,94.6777,94.6378,94.6457,41217.0
2017-12-21 15:40:00,118.55,118.55,118.49,118.49,26652.0,94.6457,94.6457,94.5978,94.5978,26652.0
2017-12-21 15:45:00,118.49,118.49,118.34,118.36,37478.0,94.5978,94.5978,94.4781,94.4941,37478.0
2017-12-21 15:50:00,118.36,118.36,117.84,118.11,121427.0,94.4941,94.4941,94.0789,94.2945,121427.0
2017-12-21 15:55:00,118.12,118.33,118.09,118.28,178003.0,94.3024,94.4701,94.2785,94.4302,178003.0
2017-12-22 09:30:00,118.6,118.65,118.17,118.47,64557.0,94.6857,94.7256,94.3424,94.5819,64557.0
2017-12-22 09:35:00,118.56,118.66,118.36,118.5,13300.0,94.6537,94.7336,94.4941,94.6058,13300.0
2017-12-22 09:40:00,118.46,118.51,118.37,118.5,16579.0,94.5739,94.6138,94.502,94.6058,16579.0
2017-12-22 09:45:00,118.47,118.61,118.43,118.52,18218.0,94.5819,94.6936,94.5499,94.6218,18218.0
2017-12-22 09:50:00,118.52,118.65,118.48,118.57,22785.0,94.6218,94.7256,94.5899,94.6617,22785.0
2017-12-22 09:55:00,118.55,118.61,118.46,118.47,18604.0,94.6457,94.6936,94.5739,94.5819,18604.0
2017-12-22 10:00:00,118.45,118.55,118.44,118.48,89395.0,94.5659,94.6457,94.5579,94.5899,89395.0
2017-12-22 10:05:00,118.48,118.58,118.47,118.57,73783.0,94.5899,94.6697,94.5819,94.6617,73783.0
2017-12-22 10:10:00,118.58,118.64,118.43,118.44,12053.0,94.6697,94.7176,94.5499,94.5579,12053.0
2017-12-22 10:15:00,118.38,118.53,118.38,118.47,15043.0,94.51,94.6298,94.51,94.5819,15043.0
2017-12-22 10:20:00,118.47,118.52,118.45,118.47,19022.0,94.5819,94.6218,94.5659,94.5819,19022.0
2017-12-22 10:25:00,118.5,118.6,118.48,118.55,13023.0,94.6058,94.6857,94.5899,94.6457,13023.0
2017-12-22 10:30:00,118.51,118.64,118.51,118.58,20928.0,94.6138,94.7176,94.6138,94.6697,20928.0
2017-12-22 10:35:00,118.58,118.6,118.44,118.44,14429.0,94.6697,94.6857,94.5579,94.5579,14429.0
2017-12-22 10:40:00,118.43,118.49,118.41,118.44,9734.0,94.5499,94.5978,94.534,94.5579,9734.0
2017-12-22 10:45:00,118.45,118.45,118.39,118.42,9043.0,94.5659,94.5659,94.518,94.542,9043.0
2017-12-22 10:50:00,118.41,118.52,118.36,118.51,10855.0,94.534,94.6218,94.4941,94.6138,10855.0
2017-12-22 10:55:00,118.51,118.6,118.5,118.51,8026.0,94.6138,94.6857,94.6058,94.6138,8026.0
2017-12-22 11:00:00,118.51,118.58,118.49,118.56,9049.0,94.6138,94.6697,94.5978,94.6537,9049.0
2017-12-22 11:05:00,118.54,118.6,118.49,118.59,10194.0,94.6378,94.6857,94.5978,94.6777,10194.0
2017-12-22 11:10:00,118.59,118.65,118.55,118.65,9782.0,94.6777,94.7256,94.6457,94.7256,9782.0
2017-12-22 11:15:00,118.65,118.67,118.55,118.58,9212.0,94.7256,94.7415,94.6457,94.6697,9212.0
2017-12-22 11:20:00,118.59,118.61,118.54,118.57,12902.0,94.6777,94.6936,94.6378,94.6617,12902.0
2017-12-22 11:25:00,118.58,118.61,118.55,118.57,19649.0,94.6697,94.6936,94.6457,94.6617,19649.0
2017-12-22 11:30:00,118.59,118.64,118.4,118.59,21836.0,94.6777,94.7176,94.526,94.6777,21836.0
2017-12-22 11:35:00,118.6,118.62,118.59,118.61,9075.0,94.6857,94.7016,94.6777,94.6936,9075.0
2017-12-22 11:40:00,118.61,118.62,118.57,118.57,7800.0,94.6936,94.7016,94.6617,94.6617,7800.0
2017-12-22 11:45:00,118.6,118.62,118.56,118.62,7100.0,94.6857,94.7016,94.6537,94.7016,7100.0
2017-12-22 11:50:00,118.63,118.64,118.58,118.59,7343.0,94.7096,94.7176,94.6697,94.6777,7343.0
2017-12-22 11:55:00,118.59,118.6,118.52,118.6,26502.0,94.6777,94.6857,94.6218,94.6857,26502.0
2017-12-22 12:00:00,118.59,118.59,118.52,118.59,12707.0,94.6777,94.6777,94.6218,94.6777,12707.0
2017-12-22 12:05:00,118.57,118.61,118.54,118.56,7529.0,94.6617,94.6936,94.6378,94.6537,7529.0
2017-12-22 12:10:00,118.57,118.58,118.56,118.58,4096.0,94.6617,94.6697,94.6537,94.6697,4096.0
2017-12-22 12:15:00,118.56,118.6,118.56,118.6,4674.0,94.6537,94.6857,94.6537,94.6857,4674.0
2017-12-22 12:20:00,118.59,118.63,118.57,118.62,6802.0,94.6777,94.7096,94.6617,94.7016,6802.0
2017-12-22 12:25:00,118.64,118.66,118.6,118.61,6005.0,94.7176,94.7336,94.6857,94.6936,6005.0
2017-12-22 12:30:00,118.6,118.67,118.6,118.66,5059.0,94.6857,94.7415,94.6857,94.7336,5059.0
2017-12-22 12:35:00,118.65,118.67,118.63,118.67,4368.0,94.7256,94.7415,94.7096,94.7415,4368.0
2017-12-22 12:40:00,118.66,118.66,118.59,118.64,9045.0,94.7336,94.7336,94.6777,94.7176,9045.0
2017-12-22 12:45:00,118.63,118.63,118.57,118.59,7558.0,94.7096,94.7096,94.6617,94.6777,7558.0
2017-12-22 12:50:00,118.58,118.6,118.53,118.53,5616.0,94.6697,94.6857,94.6298,94.6298,5616.0
2017-12-22 12:55:00,118.54,118.55,118.52,118.53,5187.0,94.6378,94.6457,94.6218,94.6298,5187.0
2017-12-22 13:00:00,118.54,118.56,118.49,118.52,5912.0,94.6378,94.6537,94.5978,94.6218,5912.0
2017-12-22 13:05:00,118.5,118.5,118.43,118.43,8351.0,94.6058,94.6058,94.5499,94.5499,8351.0
2017-12-22 13:10:00,118.42,118.45,118.41,118.43,6894.0,94.542,94.5659,94.534,94.5499,6894.0
2017-12-22 13:15:00,118.43,118.46,118.42,118.42,6479.0,94.5499,94.5739,94.542,94.542,6479.0
2017-12-22 13:20:00,118.42,118.44,118.37,118.41,3972.0,94.542,94.5579,94.502,94.534,3972.0
2017-12-22 13:25:00,118.43,118.46,118.42,118.45,3151.0,94.5499,94.5739,94.542,94.5659,3151.0
2017-12-22 13:30:00,118.45,118.52,118.43,118.51,7380.0,94.5659,94.6218,94.5499,94.6138,7380.0
2017-12-22 13:35:00,118.52,118.52,118.45,118.45,7489.0,94.6218,94.6218,94.5659,94.5659,7489.0
2017-12-22 13:40:00,118.47,118.57,118.45,118.57,11356.0,94.5819,94.6617,94.5659,94.6617,11356.0
2017-12-22 13:45:00,118.58,118.65,118.57,118.58,14572.0,94.6697,94.7256,94.6617,94.6697,14572.0
2017-12-22 13:50:00,118.58,118.59,118.55,118.58,10176.0,94.6697,94.6777,94.6457,94.6697,10176.0
2017-12-22 13:55:00,118.59,118.62,118.59,118.59,2565.0,94.6777,94.7016,94.6777,94.6777,2565.0
2017-12-22 14:00:00,118.62,118.63,118.58,118.6,8898.0,94.7016,94.7096,94.6697,94.6857,8898.0
2017-12-22 14:05:00,118.59,118.62,118.55,118.55,16092.0,94.6777,94.7016,94.6457,94.6457,16092.0
2017-12-22 14:10:00,118.55,118.59,118.55,118.59,10571.0,94.6457,94.6777,94.6457,94.6777,10571.0
2017-12-22 14:15:00,118.59,118.68,118.59,118.64,41702.0,94.6777,94.7495,94.6777,94.7176,41702.0
2017-12-22 14:20:00,118.64,118.66,118.6,118.62,10308.0,94.7176,94.7336,94.6857,94.7016,10308.0
2017-12-22 14:25:00,118.61,118.64,118.54,118.63,26104.0,94.6936,94.7176,94.6378,94.7096,26104.0
2017-12-22 14:30:00,118.64,118.69,118.62,118.66,12013.0,94.7176,94.7575,94.7016,94.7336,12013.0
2017-12-22 14:35:00,118.67,118.67,118.61,118.64,13689.0,94.7415,94.7415,94.6936,94.7176,13689.0
2017-12-22 14:40:00,118.65,118.65,118.6,118.63,4979.0,94.7256,94.7256,94.6857,94.7096,4979.0
2017-12-22 14:45:00,118.64,118.72,118.62,118.7,11753.0,94.7176,94.7815,94.7016,94.7655,11753.0
2017-12-22 14:50:00,118.72,118.72,118.64,118.69,7861.0,94.7815,94.7815,94.7176,94.7575,7861.0
2017-12-22 14:55:00,118.7,118.72,118.65,118.72,9566.0,94.7655,94.7815,94.7256,94.7815,9566.0
2017-12-22 15:00:00,118.72,118.72,118.62,118.64,20423.0,94.7815,94.7815,94.7016,94.7176,20423.0
2017-12-22 15:05:00,118.64,118.75,118.63,118.72,31871.0,94.7176,94.8054,94.7096,94.7815,31871.0
2017-12-22 15:10:00,118.7,118.71,118.61,118.61,9127.0,94.7655,94.7735,94.6936,94.6936,9127.0
2017-12-22 15:15:00,118.59,118.6,118.5,118.5,14263.0,94.6777,94.6857,94.6058,94.6058,14263.0
2017-12-22 15:20:00,118.52,118.53,118.49,118.51,7985.0,94.6218,94.6298,94.5978,94.6138,7985.0
2017-12-22 15:25:00,118.52,118.56,118.49,118.55,12204.0,94.6218,94.6537,94.5978,94.6457,12204.0
2017-12-22 15:30:00,118.55,118.59,118.54,118.57,22896.0,94.6457,94.6777,94.6378,94.6617,22896.0
2017-12-22 15:35:00,118.57,118.6,118.53,118.57,24106.0,94.6617,94.6857,94.6298,94.6617,24106.0
2017-12-22 15:40:00,118.56,118.59,118.55,118.57,10308.0,94.6537,94.6777,94.6457,94.6617,10308.0
2017-12-22 15:45:00,118.57,118.59,118.51,118.58,19213.0,94.6617,94.6777,94.6138,94.6697,19213.0
2017-12-22 15:50:00,118.57,118.58,118.45,118.5,29709.0,94.6617,94.6697,94.5659,94.6058,29709.0
2017-12-22 15:55:00,118.51,118.66,118.48,118.65,98745.0,94.6138,94.7336,94.5899,94.7256,98745.0
2017-12-26 09:30:00,118.41,118.88,118.41,118.79,34213.0,94.534,94.9092,94.534,94.8373,34213.0
2017-12-26 09:35:00,118.81,118.92,118.76,118.81,8959.0,94.8533,94.9411,94.8134,94.8533,8959.0
2017-12-26 09:40:00,118.82,118.85,118.58,118.72,19521.0,94.8613,94.8853,94.6697,94.7815,19521.0
2017-12-26 09:45:00,118.74,118.89,118.73,118.87,10791.0,94.7974,94.9172,94.7894,94.9012,10791.0
2017-12-26 09:50:00,118.85,118.85,118.69,118.73,21397.0,94.8853,94.8853,94.7575,94.7894,21397.0
2017-12-26 09:55:00,118.69,118.73,118.6,118.65,8050.0,94.7575,94.7894,94.6857,94.7256,8050.0
2017-12-26 10:00:00,118.66,118.67,118.61,118.64,15312.0,94.7336,94.7415,94.6936,94.7176,15312.0
2017-12-26 10:05:00,118.65,118.77,118.61,118.77,32531.0,94.7256,94.8214,94.6936,94.8214,32531.0
2017-12-26 10:10:00,118.76,118.89,118.73,118.75,12140.0,94.8134,94.9172,94.7894,94.8054,12140.0
2017-12-26 10:15:00,118.73,118.79,118.72,118.75,4407.0,94.7894,94.8373,94.7815,94.8054,4407.0
2017-12-26 10:20:00,118.75,118.79,118.71,118.71,6019.0,94.8054,94.8373,94.7735,94.7735,6019.0
2017-12-26 10:25:00,118.71,118.77,118.7,118.7,7021.0,94.7735,94.8214,94.7655,94.7655,7021.0
2017-12-26 10:30:00,118.73,118.89,118.72,118.85,53846.0,94.7894,94.9172,94.7815,94.8853,53846.0
2017-12-26 10:35:00,118.86,118.91,118.75,118.87,19435.0,94.8932,94.9332,94.8054,94.9012,19435.0
2017-12-26 10:40:00,118.89,118.95,118.88,118.93,15750.0,94.9172,94.9651,94.9092,94.9491,15750.0
2017-12-26 10:45:00,118.92,119.12,118.92,119.12,22260.0,94.9411,95.1008,94.9411,95.1008,22260.0
2017-12-26 10:50:00,119.09,119.11,118.99,119.05,8303.0,95.0769,95.0928,94.997,95.0449,8303.0
2017-12-26 10:55:00,119.03,119.05,119.0,119.03,3339.0,95.029,95.0449,95.005,95.029,3339.0
2017-12-26 11:00:00,119.02,119.08,119.02,119.02,5927.0,95.021,95.0689,95.021,95.021,5927.0
2017-12-26 11:05:00,119.05,119.05,118.94,118.95,5019.0,95.0449,95.0449,94.9571,94.9651,5019.0
2017-12-26 11:10:00,118.94,119.01,118.93,119.0,5484.0,94.9571,95.013,94.9491,95.005,5484.0
2017-12-26 11:15:00,119.0,119.04,118.98,119.0,6902.0,95.005,95.0369,94.989,95.005,6902.0
2017-12-26 11:20:00,118.99,119.02,118.8,118.94,11897.0,94.997,95.021,94.8453,94.9571,11897.0
2017-12-26 11:25:00,118.97,119.01,118.9,118.97,5900.0,94.9811,95.013,94.9252,94.9811,5900.0
2017-12-26 11:30:00,118.97,119.04,118.95,119.0,4734.0,94.9811,95.0369,94.9651,95.005,4734.0
2017-12-26 11:35:00,119.0,119.03,118.97,119.02,8582.0,95.005,95.029,94.9811,95.021,8582.0
2017-12-26 11:40:00,119.02,119.02,118.98,119.0,9028.0,95.021,95.021,94.989,95.005,9028.0
2017-12-26 11:45:00,118.98,118.98,118.94,118.98,6042.0,94.989,94.989,94.9571,94.989,6042.0
2017-12-26 11:50:00,118.96,118.97,118.88,118.91,6405.0,94.9731,94.9811,94.9092,94.9332,6405.0
2017-12-26 11:55:00,118.91,118.94,118.89,118.89,3839.0,94.9332,94.9571,94.9172,94.9172,3839.0
2017-12-26 12:00:00,118.9,118.95,118.88,118.94,3916.0,94.9252,94.9651,94.9092,94.9571,3916.0
2017-12-26 12:05:00,118.94,118.96,118.87,118.96,7189.0,94.9571,94.9731,94.9012,94.9731,7189.0
2017-12-26 12:10:00,118.96,118.96,118.88,118.92,5616.0,94.9731,94.9731,94.9092,94.9411,5616.0
2017-12-26 12:15:00,118.92,118.92,118.88,118.88,5153.0,94.9411,94.9411,94.9092,94.9092,5153.0
2017-12-26 12:20:00,118.86,118.89,118.82,118.86,7223.0,94.8932,94.9172,94.8613,94.8932,7223.0
2017-12-26 12:25:00,118.87,119.17,118.87,119.13,132856.0,94.9012,95.1407,94.9012,95.1088,132856.0
2017-12-26 12:30:00,119.1,119.24,119.04,119.2,145981.0,95.0848,95.1966,95.0369,95.1647,145981.0
2017-12-26 12:35:00,119.2,119.23,119.14,119.14,48836.0,95.1647,95.1886,95.1168,95.1168,48836.0
2017-12-26 12:40:00,119.15,119.2,119.11,119.16,29535.0,95.1248,95.1647,95.0928,95.1327,29535.0
2017-12-26 12:45:00,119.17,119.17,119.1,119.13,18925.0,95.1407,95.1407,95.0848,95.1088,18925.0
2017-12-26 12:50:00,119.13,119.16,119.04,119.15,14164.0,95.1088,95.1327,95.0369,95.1248,14164.0
2017-12-26 12:55:00,119.16,119.16,119.04,119.06,11805.0,95.1327,95.1327,95.0369,95.0529,11805.0
2017-12-26 13:00:00,119.08,119.09,119.03,119.05,6349.0,95.0689,95.0769,95.029,95.0449,6349.0
2017-12-26 13:05:00,119.05,119.05,118.99,119.05,8481.0,95.0449,95.0449,94.997,95.0449,8481.0
2017-12-26 13:10:00,119.05,119.06,119.0,119.05,6243.0,95.0449,95.0529,95.005,95.0449,6243.0
2017-12-26 13:15:00,119.04,119.06,118.98,119.05,7156.0,95.0369,95.0529,94.989,95.0449,7156.0
2017-12-26 13:20:00,119.05,119.05,118.99,119.0,14902.0,95.0449,95.0449,94.997,95.005,14902.0
2017-12-26 13:25:00,119.01,119.02,118.98,118.99,9474.0,95.013,95.021,94.989,94.997,9474.0
2017-12-26 13:30:00,118.99,118.99,118.92,118.92,13367.0,94.997,94.997,94.9411,94.9411,13367.0
2017-12-26 13:35:00,118.94,118.94,118.86,118.93,17077.0,94.9571,94.9571,94.8932,94.9491,17077.0
2017-12-26 13:40:00,118.93,118.98,118.89,118.92,13680.0,94.9491,94.989,94.9172,94.9411,13680.0
2017-12-26 13:45:00,118.91,119.02,118.91,118.98,6172.0,94.9332,95.021,94.9332,94.989,6172.0
2017-12-26 13:50:00,118.98,119.02,118.98,119.01,5175.0,94.989,95.021,94.989,95.013,5175.0
2017-12-26 13:55:00,119.02,119.05,118.98,119.0,5934.0,95.021,95.0449,94.989,95.005,5934.0
2017-12-26 14:00:00,118.98,119.0,118.95,118.98,18204.0,94.989,95.005,94.9651,94.989,18204.0
2017-12-26 14:05:00,118.99,118.99,118.92,118.96,11381.0,94.997,94.997,94.9411,94.9731,11381.0
2017-12-26 14:10:00,118.96,118.96,118.93,118.94,8712.0,94.9731,94.9731,94.9491,94.9571,8712.0
2017-12-26 14:15:00,118.94,118.95,118.88,118.9,8321.0,94.9571,94.9651,94.9092,94.9252,8321.0
2017-12-26 14:20:00,118.89,118.9,118.86,118.88,3671.0,94.9172,94.9252,94.8932,94.9092,3671.0
2017-12-26 14:25:00,118.88,118.89,118.85,118.85,4628.0,94.9092,94.9172,94.8853,94.8853,4628.0
2017-12-26 14:30:00,118.86,118.88,118.84,118.85,7520.0,94.8932,94.9092,94.8773,94.8853,7520.0
2017-12-26 14:35:00,118.87,118.88,118.86,118.87,9074.0,94.9012,94.9092,94.8932,94.9012,9074.0
2017-12-26 14:40:00,118.87,118.87,118.85,118.85,15537.0,94.9012,94.9012,94.8853,94.8853,15537.0
2017-12-26 14:45:00,118.84,118.89,118.84,118.85,23042.0,94.8773,94.9172,94.8773,94.8853,23042.0
2017-12-26 14:50:00,118.85,118.86,118.81,118.84,14231.0,94.8853,94.8932,94.8533,94.8773,14231.0
2017-12-26 14:55:00,118.84,118.89,118.83,118.89,11238.0,94.8773,94.9172,94.8693,94.9172,11238.0
2017-12-26 15:00:00,118.9,118.91,118.87,118.88,10457.0,94.9252,94.9332,94.9012,94.9092,10457.0
2017-12-26 15:05:00,118.87,118.9,118.84,118.88,10121.0,94.9012,94.9252,94.8773,94.9092,10121.0
2017-12-26 15:10:00,118.88,118.89,118.87,118.89,2900.0,94.9092,94.9172,94.9012,94.9172,2900.0
2017-12-26 15:15:00,118.88,118.89,118.85,118.88,5994.0,94.9092,94.9172,94.8853,94.9092,5994.0
2017-12-26 15:20:00,118.88,118.89,118.83,118.86,16095.0,94.9092,94.9172,94.8693,94.8932,16095.0
2017-12-26 15:25:00,118.86,118.87,118.78,118.78,10191.0,94.8932,94.9012,94.8294,94.8294,10191.0
2017-12-26 15:30:00,118.8,118.83,118.78,118.8,93762.0,94.8453,94.8693,94.8294,94.8453,93762.0
2017-12-26 15:35:00,118.8,118.81,118.76,118.79,109531.0,94.8453,94.8533,94.8134,94.8373,109531.0
2017-12-26 15:40:00,118.79,118.8,118.72,118.73,17838.0,94.8373,94.8453,94.7815,94.7894,17838.0
2017-12-26 15:45:00,118.74,118.78,118.72,118.75,37824.0,94.7974,94.8294,94.7815,94.8054,37824.0
2017-12-26 15:50:00,118.75,118.86,118.71,118.85,37805.0,94.8054,94.8932,94.7735,94.8853,37805.0
2017-12-26 15:55:00,118.86,118.9,118.83,118.89,87643.0,94.8932,94.9252,94.8693,94.9172,87643.0
2017-12-27 09:30:00,118.87,119.29,118.87,119.07,41732.0,94.9012,95.2365,94.9012,95.0609,41732.0
2017-12-27 09:35:00,119.2,119.35,119.15,119.31,7179.0,95.1647,95.2844,95.1248,95.2525,7179.0
2017-12-27 09:40:00,119.33,119.33,119.08,119.11,9559.0,95.2685,95.2685,95.0689,95.0928,9559.0
2017-12-27 09:45:00,119.15,119.19,119.0,119.06,10565.0,95.1248,95.1567,95.005,95.0529,10565.0
2017-12-27 09:50:00,119.09,119.17,119.0,119.11,8777.0,95.0769,95.1407,95.005,95.0928,8777.0
2017-12-27 09:55:00,119.11,119.11,118.8,118.88,9188.0,95.0928,95.0928,94.8453,94.9092,9188.0
2017-12-27 10:00:00,118.88,119.01,118.88,118.97,102564.0,94.9092,95.013,94.9092,94.9811,102564.0
2017-12-27 10:05:00,118.97,119.01,118.95,118.99,10373.0,94.9811,95.013,94.9651,94.997,10373.0
2017-12-27 10:10:00,119.0,119.01,118.83,118.9,9140.0,95.005,95.013,94.8693,94.9252,9140.0
2017-12-27 10:15:00,118.91,119.0,118.87,118.98,4719.0,94.9332,95.005,94.9012,94.989,4719.0
2017-12-27 10:20:00,118.98,119.0,118.97,119.0,6232.0,94.989,95.005,94.9811,95.005,6232.0
2017-12-27 10:25:00,119.0,119.0,118.97,118.98,4949.0,95.005,95.005,94.9811,94.989,4949.0
2017-12-27 10:30:00,118.99,119.0,118.91,118.96,8395.0,94.997,95.005,94.9332,94.9731,8395.0
2017-12-27 10:35:00,118.97,118.97,118.92,118.93,8143.0,94.9811,94.9811,94.9411,94.9491,8143.0
2017-12-27 10:40:00,118.93,119.07,118.91,119.02,16880.0,94.9491,95.0609,94.9332,95.021,16880.0
2017-12-27 10:45:00,119.02,119.07,118.97,119.06,17417.0,95.021,95.0609,94.9811,95.0529,17417.0
2017-12-27 10:50:00,119.05,119.09,118.99,119.05,19666.0,95.0449,95.0769,94.997,95.0449,19666.0
2017-12-27 10:55:00,119.03,119.07,118.97,119.0,17745.0,95.029,95.0609,94.9811,95.005,17745.0
2017-12-27 11:00:00,119.02,119.05,118.97,119.0,8791.0,95.021,95.0449,94.9811,95.005,8791.0
2017-12-27 11:05:00,118.98,119.09,118.98,119.03,8354.0,94.989,95.0769,94.989,95.029,8354.0
2017-12-27 11:10:00,119.04,119.13,118.96,119.08,53039.0,95.0369,95.1088,94.9731,95.0689,53039.0
2017-12-27 11:15:00,119.1,119.18,119.04,119.12,26962.0,95.0848,95.1487,95.0369,95.1008,26962.0
2017-12-27 11:20:00,119.12,119.13,119.05,119.05,20908.0,95.1008,95.1088,95.0449,95.0449,20908.0
2017-12-27 11:25:00,119.05,119.1,119.02,119.05,12813.0,95.0449,95.0848,95.021,95.0449,12813.0
2017-12-27 11:30:00,119.05,119.1,119.03,119.06,7724.0,95.0449,95.0848,95.029,95.0529,7724.0
2017-12-27 11:35:00,119.07,119.09,118.96,119.08,9396.0,95.0609,95.0769,94.9731,95.0689,9396.0
2017-12-27 11:40:00,119.06,119.1,119.02,119.03,12901.0,95.0529,95.0848,95.021,95.029,12901.0
2017-12-27 11:45:00,119.08,119.1,119.01,119.01,4762.0,95.0689,95.0848,95.013,95.013,4762.0
2017-12-27 11:50:00,118.99,119.07,118.98,119.04,5804.0,94.997,95.0609,94.989,95.0369,5804.0
2017-12-27 11:55:00,119.07,119.1,119.05,119.1,8521.0,95.0609,95.0848,95.0449,95.0848,8521.0
2017-12-27 12:00:00,119.07,119.08,118.99,119.0,4890.0,95.0609,95.0689,94.997,95.005,4890.0
2017-12-27 12:05:00,119.01,119.09,118.98,119.0,3905.0,95.013,95.0769,94.989,95.005,3905.0
2017-12-27 12:10:00,119.0,119.06,119.0,119.02,2400.0,95.005,95.0529,95.005,95.021,2400.0
2017-12-27 12:15:00,119.02,119.02,118.95,118.98,4242.0,95.021,95.021,94.9651,94.989,4242.0
2017-12-27 12:20:00,119.0,119.03,118.96,118.97,5364.0,95.005,95.029,94.9731,94.9811,5364.0
2017-12-27 12:25:00,118.97,119.03,118.92,118.94,4100.0,94.9811,95.029,94.9411,94.9571,4100.0
2017-12-27 12:30:00,118.92,118.96,118.91,118.92,8070.0,94.9411,94.9731,94.9332,94.9411,8070.0
2017-12-27 12:35:00,118.92,118.99,118.92,118.95,11970.0,94.9411,94.997,94.9411,94.9651,11970.0
2017-12-27 12:40:00,118.99,119.02,118.96,119.0,13760.0,94.997,95.021,94.9731,95.005,13760.0
2017-12-27 12:45:00,119.02,119.03,118.9,118.92,4208.0,95.021,95.029,94.9252,94.9411,4208.0
2017-12-27 12:50:00,118.89,118.94,118.86,118.9,4862.0,94.9172,94.9571,94.8932,94.9252,4862.0
2017-12-27 12:55:00,118.9,118.93,118.89,118.92,2539.0,94.9252,94.9491,94.9172,94.9411,2539.0
2017-12-27 13:00:00,118.94,119.01,118.91,118.94,5711.0,94.9571,95.013,94.9332,94.9571,5711.0
2017-12-27 13:05:00,118.94,118.96,118.92,118.96,2530.0,94.9571,94.9731,94.9411,94.9731,2530.0
2017-12-27 13:10:00,118.97,118.99,118.92,118.97,7005.0,94.9811,94.997,94.9411,94.9811,7005.0
2017-12-27 13:15:00,118.97,119.0,118.91,118.91,2482.0,94.9811,95.005,94.9332,94.9332,2482.0
2017-12-27 13:20:00,118.89,118.96,118.88,118.93,5219.0,94.9172,94.9731,94.9092,94.9491,5219.0
2017-12-27 13:25:00,118.92,118.93,118.88,118.93,1494.0,94.9411,94.9491,94.9092,94.9491,1494.0
2017-12-27 13:30:00,118.9,118.96,118.87,118.96,3160.0,94.9252,94.9731,94.9012,94.9731,3160.0
2017-12-27 13:35:00,118.94,118.96,118.92,118.92,4560.0,94.9571,94.9731,94.9411,94.9411,4560.0
2017-12-27 13:40:00,118.96,118.97,118.89,118.89,8933.0,94.9731,94.9811,94.9172,94.9172,8933.0
2017-12-27 13:45:00,118.92,118.94,118.87,118.94,19488.0,94.9411,94.9571,94.9012,94.9571,19488.0
2017-12-27 13:50:00,118.96,118.99,118.93,118.97,9274.0,94.9731,94.997,94.9491,94.9811,9274.0
2017-12-27 13:55:00,118.97,119.0,118.96,119.0,11973.0,94.9811,95.005,94.9731,95.005,11973.0
2017-12-27 14:00:00,118.99,119.0,118.96,118.99,6744.0,94.997,95.005,94.9731,94.997,6744.0
2017-12-27 14:05:00,118.99,119.01,118.96,118.97,16280.0,94.997,95.013,94.9731,94.9811,16280.0
2017-12-27 14:10:00,118.97,118.99,118.94,118.94,8991.0,94.9811,94.997,94.9571,94.9571,8991.0
2017-12-27 14:15:00,118.93,118.97,118.93,118.95,18245.0,94.9491,94.9811,94.9491,94.9651,18245.0
2017-12-27 14:20:00,118.96,118.97,118.94,118.94,2648.0,94.9731,94.9811,94.9571,94.9571,2648.0
2017-12-27 14:25:00,118.96,118.98,118.93,118.98,13900.0,94.9731,94.989,94.9491,94.989,13900.0
2017-12-27 14:30:00,118.99,119.0,118.97,118.98,19351.0,94.997,95.005,94.9811,94.989,19351.0
2017-12-27 14:35:00,118.99,119.02,118.91,118.99,52062.0,94.997,95.021,94.9332,94.997,52062.0
2017-12-27 14:40:00,118.99,119.0,118.92,118.94,11984.0,94.997,95.005,94.9411,94.9571,11984.0
2017-12-27 14:45:00,118.92,118.95,118.9,118.91,10254.0,94.9411,94.9651,94.9252,94.9332,10254.0
2017-12-27 14:50:00,118.91,118.99,118.85,118.91,17776.0,94.9332,94.997,94.8853,94.9332,17776.0
2017-12-27 14:55:00,118.92,118.96,118.89,118.89,76158.0,94.9411,94.9731,94.9172,94.9172,76158.0
2017-12-27 15:00:00,118.95,119.03,118.94,118.98,39323.0,94.9651,95.029,94.9571,94.989,39323.0
2017-12-27 15:05:00,118.97,119.07,118.97,119.07,21071.0,94.9811,95.0609,94.9811,95.0609,21071.0
2017-12-27 15:10:00,119.09,119.19,119.08,119.09,57673.0,95.0769,95.1567,95.0689,95.0769,57673.0
2017-12-27 15:15:00,119.1,119.15,119.08,119.13,47326.0,95.0848,95.1248,95.0689,95.1088,47326.0
2017-12-27 15:20:00,119.12,119.13,118.97,119.05,52464.0,95.1008,95.1088,94.9811,95.0449,52464.0
2017-12-27 15:25:00,119.05,119.05,118.95,119.0,22483.0,95.0449,95.0449,94.9651,95.005,22483.0
2017-12-27 15:30:00,118.99,119.1,118.98,119.08,18604.0,94.997,95.0848,94.989,95.0689,18604.0
2017-12-27 15:35:00,119.07,119.09,119.0,119.07,17909.0,95.0609,95.0769,95.005,95.0609,17909.0
2017-12-27 15:40:00,119.06,119.07,119.01,119.05,16077.0,95.0529,95.0609,95.013,95.0449,16077.0
2017-12-27 15:45:00,119.04,119.13,119.0,119.1,42058.0,95.0369,95.1088,95.005,95.0848,42058.0
2017-12-27 15:50:00,119.11,119.4,119.11,119.24,141014.0,95.0928,95.3243,95.0928,95.1966,141014.0
2017-12-27 15:55:00,119.25,119.34,119.2,119.29,179783.0,95.2046,95.2764,95.1647,95.2365,179783.0
2017-12-28 09:30:00,119.42,119.46,119.05,119.34,57643.0,95.3403,95.3723,95.0449,95.2764,57643.0
2017-12-28 09:35:00,119.38,119.42,119.29,119.38,6944.0,95.3084,95.3403,95.2365,95.3084,6944.0
2017-12-28 09:40:00,119.36,119.46,119.35,119.38,12458.0,95.2924,95.3723,95.2844,95.3084,12458.0
2017-12-28 09:45:00,119.35,119.47,119.3,119.44,36958.0,95.2844,95.3802,95.2445,95.3563,36958.0
2017-12-28 09:50:00,119.39,119.46,119.29,119.38,24081.0,95.3164,95.3723,95.2365,95.3084,24081.0
2017-12-28 09:55:00,119.38,119.41,119.25,119.35,17572.0,95.3084,95.3323,95.2046,95.2844,17572.0
2017-12-28 10:00:00,119.34,119.39,119.27,119.27,25272.0,95.2764,95.3164,95.2206,95.2206,25272.0
2017-12-28 10:05:00,119.33,119.36,119.28,119.36,18772.0,95.2685,95.2924,95.2285,95.2924,18772.0
2017-12-28 10:10:00,119.37,119.37,119.31,119.32,14010.0,95.3004,95.3004,95.2525,95.2605,14010.0
2017-12-28 10:15:00,119.32,119.39,119.32,119.37,16851.0,95.2605,95.3164,95.2605,95.3004,16851.0
2017-12-28 10:20:00,119.38,119.45,119.35,119.45,20603.0,95.3084,95.3643,95.2844,95.3643,20603.0
2017-12-28 10:25:00,119.45,119.53,119.38,119.38,46336.0,95.3643,95.4281,95.3084,95.3084,46336.0
2017-12-28 10:30:00,119.33,119.38,119.33,119.36,6601.0,95.2685,95.3084,95.2685,95.2924,6601.0
2017-12-28 10:35:00,119.37,119.4,119.34,119.36,9121.0,95.3004,95.3243,95.2764,95.2924,9121.0
2017-12-28 10:40:00,119.36,119.4,119.34,119.36,3709.0,95.2924,95.3243,95.2764,95.2924,3709.0
2017-12-28 10:45:00,119.36,119.41,119.31,119.33,4772.0,95.2924,95.3323,95.2525,95.2685,4772.0
2017-12-28 10:50:00,119.33,119.35,119.26,119.26,11973.0,95.2685,95.2844,95.2126,95.2126,11973.0
2017-12-28 10:55:00,119.27,119.35,119.26,119.32,9181.0,95.2206,95.2844,95.2126,95.2605,9181.0
2017-12-28 11:00:00,119.31,119.35,119.29,119.33,8308.0,95.2525,95.2844,95.2365,95.2685,8308.0
2017-12-28 11:05:00,119.35,119.41,119.3,119.3,19485.0,95.2844,95.3323,95.2445,95.2445,19485.0
2017-12-28 11:10:00,119.31,119.41,119.3,119.38,12492.0,95.2525,95.3323,95.2445,95.3084,12492.0
2017-12-28 11:15:00,119.38,119.41,119.33,119.41,7409.0,95.3084,95.3323,95.2685,95.3323,7409.0
2017-12-28 11:20:00,119.41,119.41,119.33,119.36,9190.0,95.3323,95.3323,95.2685,95.2924,9190.0
2017-12-28 11:25:00,119.39,119.39,119.33,119.38,14533.0,95.3164,95.3164,95.2685,95.3084,14533.0
2017-12-28 11:30:00,119.36,119.37,119.32,119.35,20515.0,95.2924,95.3004,95.2605,95.2844,20515.0
2017-12-28 11:35:00,119.35,119.36,119.32,119.33,11509.0,95.2844,95.2924,95.2605,95.2685,11509.0
2017-12-28 11:40:00,119.33,119.39,119.33,119.39,18046.0,95.2685,95.3164,95.2685,95.3164,18046.0
2017-12-28 11:45:00,119.38,119.4,119.35,119.4,23124.0,95.3084,95.3243,95.2844,95.3243,23124.0
2017-12-28 11:50:00,119.4,119.4,119.33,119.33,16287.0,95.3243,95.3243,95.2685,95.2685,16287.0
2017-12-28 11:55:00,119.34,119.39,119.32,119.32,11548.0,95.2764,95.3164,95.2605,95.2605,11548.0
2017-12-28 12:00:00,119.35,119.41,119.35,119.4,7256.0,95.2844,95.3323,95.2844,95.3243,7256.0
2017-12-28 12:05:00,119.39,119.4,119.34,119.37,9258.0,95.3164,95.3243,95.2764,95.3004,9258.0
2017-12-28 12:10:00,119.37,119.38,119.34,119.36,14302.0,95.3004,95.3084,95.2764,95.2924,14302.0
2017-12-28 12:15:00,119.37,119.46,119.37,119.46,7418.0,95.3004,95.3723,95.3004,95.3723,7418.0
2017-12-28 12:20:00,119.47,119.49,119.46,119.46,4953.0,95.3802,95.3962,95.3723,95.3723,4953.0
2017-12-28 12:25:00,119.46,119.47,119.42,119.43,6233.0,95.3723,95.3802,95.3403,95.3483,6233.0
2017-12-28 12:30:00,119.41,119.43,119.39,119.4,9899.0,95.3323,95.3483,95.3164,95.3243,9899.0
2017-12-28 12:35:00,119.43,119.45,119.42,119.44,11021.0,95.3483,95.3643,95.3403,95.3563,11021.0
2017-12-28 12:40:00,119.42,119.45,119.41,119.44,6315.0,95.3403,95.3643,95.3323,95.3563,6315.0
2017-12-28 12:45:00,119.44,119.46,119.39,119.4,17744.0,95.3563,95.3723,95.3164,95.3243,17744.0
2017-12-28 12:50:00,119.4,119.41,119.27,119.31,16855.0,95.3243,95.3323,95.2206,95.2525,16855.0
2017-12-28 12:55:00,119.31,119.31,119.26,119.27,5966.0,95.2525,95.2525,95.2126,95.2206,5966.0
2017-12-28 13:00:00,119.26,119.26,119.16,119.23,19704.0,95.2126,95.2126,95.1327,95.1886,19704.0
2017-12-28 13:05:00,119.22,119.22,119.18,119.19,9174.0,95.1806,95.1806,95.1487,95.1567,9174.0
2017-12-28 13:10:00,119.19,119.26,119.18,119.23,9583.0,95.1567,95.2126,95.1487,95.1886,9583.0
2017-12-28 13:15:00,119.22,119.25,119.2,119.2,13227.0,95.1806,95.2046,95.1647,95.1647,13227.0
2017-12-28 13:20:00,119.22,119.22,119.16,119.18,7940.0,95.1806,95.1806,95.1327,95.1487,7940.0
2017-12-28 13:25:00,119.18,119.25,119.17,119.25,5843.0,95.1487,95.2046,95.1407,95.2046,5843.0
2017-12-28 13:30:00,119.24,119.25,119.19,119.23,8549.0,95.1966,95.2046,95.1567,95.1886,8549.0
2017-12-28 13:35:00,119.23,119.23,119.18,119.2,8619.0,95.1886,95.1886,95.1487,95.1647,8619.0
2017-12-28 13:40:00,119.2,119.24,119.16,119.18,7727.0,95.1647,95.1966,95.1327,95.1487,7727.0
2017-12-28 13:45:00,119.18,119.23,119.14,119.14,15289.0,95.1487,95.1886,95.1168,95.1168,15289.0
2017-12-28 13:50:00,119.15,119.18,119.14,119.16,8113.0,95.1248,95.1487,95.1168,95.1327,8113.0
2017-12-28 13:55:00,119.15,119.21,119.13,119.19,10839.0,95.1248,95.1727,95.1088,95.1567,10839.0
2017-12-28 14:00:00,119.18,119.2,119.13,119.14,10284.0,95.1487,95.1647,95.1088,95.1168,10284.0
2017-12-28 14:05:00,119.16,119.19,119.14,119.14,6111.0,95.1327,95.1567,95.1168,95.1168,6111.0
2017-12-28 14:10:00,119.14,119.18,119.13,119.16,5498.0,95.1168,95.1487,95.1088,95.1327,5498.0
2017-12-28 14:15:00,119.17,119.19,119.15,119.17,10963.0,95.1407,95.1567,95.1248,95.1407,10963.0
2017-12-28 14:20:00,119.19,119.19,119.14,119.17,7456.0,95.1567,95.1567,95.1168,95.1407,7456.0
2017-12-28 14:25:00,119.17,119.19,119.15,119.17,11465.0,95.1407,95.1567,95.1248,95.1407,11465.0
2017-12-28 14:30:00,119.17,119.21,119.16,119.2,8192.0,95.1407,95.1727,95.1327,95.1647,8192.0
2017-12-28 14:35:00,119.2,119.21,119.17,119.18,8693.0,95.1647,95.1727,95.1407,95.1487,8693.0
2017-12-28 14:40:00,119.18,119.25,119.17,119.21,12451.0,95.1487,95.2046,95.1407,95.1727,12451.0
2017-12-28 14:45:00,119.22,119.31,119.22,119.28,27666.0,95.1806,95.2525,95.1806,95.2285,27666.0
2017-12-28 14:50:00,119.26,119.3,119.2,119.29,28194.0,95.2126,95.2445,95.1647,95.2365,28194.0
2017-12-28 14:55:00,119.29,119.31,119.22,119.28,12452.0,95.2365,95.2525,95.1806,95.2285,12452.0
2017-12-28 15:00:00,119.3,119.31,119.22,119.25,10697.0,95.2445,95.2525,95.1806,95.2046,10697.0
2017-12-28 15:05:00,119.26,119.27,119.23,119.23,19238.0,95.2126,95.2206,95.1886,95.1886,19238.0
2017-12-28 15:10:00,119.23,119.25,119.22,119.23,20808.0,95.1886,95.2046,95.1806,95.1886,20808.0
2017-12-28 15:15:00,119.24,119.3,119.24,119.26,19872.0,95.1966,95.2445,95.1966,95.2126,19872.0
2017-12-28 15:20:00,119.25,119.25,119.19,119.2,21048.0,95.2046,95.2046,95.1567,95.1647,21048.0
2017-12-28 15:25:00,119.18,119.22,119.17,119.18,16632.0,95.1487,95.1806,95.1407,95.1487,16632.0
2017-12-28 15:30:00,119.19,119.2,119.17,119.19,15322.0,95.1567,95.1647,95.1407,95.1567,15322.0
2017-12-28 15:35:00,119.19,119.25,119.18,119.19,16742.0,95.1567,95.2046,95.1487,95.1567,16742.0
2017-12-28 15:40:00,119.19,119.25,119.18,119.25,19726.0,95.1567,95.2046,95.1487,95.2046,19726.0
2017-12-28 15:45:00,119.24,119.28,119.21,119.25,47092.0,95.1966,95.2285,95.1727,95.2046,47092.0
2017-12-28 15:50:00,119.25,119.36,119.25,119.26,103845.0,95.2046,95.2924,95.2046,95.2126,103845.0
2017-12-28 15:55:00,119.27,119.47,119.27,119.34,194408.0,95.2206,95.3802,95.2206,95.2764,194408.0
2017-12-29 09:30:00,119.46,119.67,119.42,119.6,67285.0,95.3723,95.5399,95.3403,95.484,67285.0
2017-12-29 09:35:00,119.61,119.7,119.5,119.64,32158.0,95.492,95.5639,95.4042,95.516,32158.0
2017-12-29 09:40:00,119.65,120.0,119.63,119.99,51803.0,95.5239,95.8034,95.508,95.7954,51803.0
2017-12-29 09:45:00,119.97,120.06,119.93,120.03,72017.0,95.7794,95.8513,95.7475,95.8273,72017.0
2017-12-29 09:50:00,120.09,120.14,120.01,120.07,23747.0,95.8752,95.9151,95.8113,95.8593,23747.0
2017-12-29 09:55:00,120.07,120.11,120.03,120.1,14995.0,95.8593,95.8912,95.8273,95.8832,14995.0
2017-12-29 10:00:00,120.07,120.16,120.04,120.14,16408.0,95.8593,95.9311,95.8353,95.9151,16408.0
2017-12-29 10:05:00,120.15,120.21,120.13,120.2,29742.0,95.9231,95.971,95.9072,95.963,29742.0
2017-12-29 10:10:00,120.2,120.23,120.18,120.22,33054.0,95.963,95.987,95.9471,95.979,33054.0
2017-12-29 10:15:00,120.21,120.36,120.09,120.28,25109.0,95.971,96.0908,95.8752,96.0269,25109.0
2017-12-29 10:20:00,120.31,120.51,120.28,120.46,26944.0,96.0509,96.2105,96.0269,96.1706,26944.0
2017-12-29 10:25:00,120.46,120.57,120.45,120.49,15463.0,96.1706,96.2584,96.1626,96.1946,15463.0
2017-12-29 10:30:00,120.49,120.5,120.37,120.37,10562.0,96.1946,96.2025,96.0988,96.0988,10562.0
2017-12-29 10:35:00,120.37,120.44,120.32,120.34,19577.0,96.0988,96.1546,96.0588,96.0748,19577.0
2017-12-29 10:40:00,120.34,120.45,120.33,120.42,19579.0,96.0748,96.1626,96.0668,96.1387,19579.0
2017-12-29 10:45:00,120.42,120.47,120.37,120.38,21946.0,96.1387,96.1786,96.0988,96.1067,21946.0
2017-12-29 10:50:00,120.38,120.45,120.37,120.44,21212.0,96.1067,96.1626,96.0988,96.1546,21212.0
2017-12-29 10:55:00,120.45,120.47,120.41,120.42,18402.0,96.1626,96.1786,96.1307,96.1387,18402.0
2017-12-29 11:00:00,120.42,120.43,120.31,120.39,23183.0,96.1387,96.1467,96.0509,96.1147,23183.0
2017-12-29 11:05:00,120.4,120.41,120.3,120.33,19852.0,96.1227,96.1307,96.0429,96.0668,19852.0
2017-12-29 11:10:00,120.32,120.37,120.27,120.29,12812.0,96.0588,96.0988,96.0189,96.0349,12812.0
2017-12-29 11:15:00,120.29,120.34,120.26,120.29,17449.0,96.0349,96.0748,96.0109,96.0349,17449.0
2017-12-29 11:20:00,120.29,120.42,120.26,120.4,12119.0,96.0349,96.1387,96.0109,96.1227,12119.0
2017-12-29 11:25:00,120.41,120.41,120.37,120.4,9120.0,96.1307,96.1307,96.0988,96.1227,9120.0
2017-12-29 11:30:00,120.4,120.42,120.3,120.36,16235.0,96.1227,96.1387,96.0429,96.0908,16235.0
2017-12-29 11:35:00,120.35,120.36,120.26,120.27,6050.0,96.0828,96.0908,96.0109,96.0189,6050.0
2017-12-29 11:40:00,120.28,120.41,120.26,120.41,13013.0,96.0269,96.1307,96.0109,96.1307,13013.0
2017-12-29 11:45:00,120.4,120.43,120.24,120.37,26202.0,96.1227,96.1467,95.995,96.0988,26202.0
2017-12-29 11:50:00,120.39,120.46,120.38,120.43,4743.0,96.1147,96.1706,96.1067,96.1467,4743.0
2017-12-29 11:55:00,120.45,120.49,120.42,120.48,5959.0,96.1626,96.1946,96.1387,96.1866,5959.0
2017-12-29 12:00:00,120.5,120.56,120.49,120.5,14180.0,96.2025,96.2504,96.1946,96.2025,14180.0
2017-12-29 12:05:00,120.51,120.51,120.47,120.48,8056.0,96.2105,96.2105,96.1786,96.1866,8056.0
2017-12-29 12:10:00,120.49,120.49,120.46,120.49,2011.0,96.1946,96.1946,96.1706,96.1946,2011.0
2017-12-29 12:15:00,120.46,120.5,120.46,120.47,5742.0,96.1706,96.2025,96.1706,96.1786,5742.0
2017-12-29 12:20:00,120.47,120.48,120.38,120.39,9547.0,96.1786,96.1866,96.1067,96.1147,9547.0
2017-12-29 12:25:00,120.37,120.42,120.36,120.4,9619.0,96.0988,96.1387,96.0908,96.1227,9619.0
2017-12-29 12:30:00,120.4,120.41,120.35,120.38,8436.0,96.1227,96.1307,96.0828,96.1067,8436.0
2017-12-29 12:35:00,120.4,120.49,120.4,120.48,12493.0,96.1227,96.1946,96.1227,96.1866,12493.0
2017-12-29 12:40:00,120.48,120.49,120.44,120.47,7501.0,96.1866,96.1946,96.1546,96.1786,7501.0
2017-12-29 12:45:00,120.45,120.47,120.4,120.43,8685.0,96.1626,96.1786,96.1227,96.1467,8685.0
2017-12-29 12:50:00,120.43,120.43,120.3,120.35,11580.0,96.1467,96.1467,96.0429,96.0828,11580.0
2017-12-29 12:55:00,120.34,120.37,120.29,120.34,8428.0,96.0748,96.0988,96.0349,96.0748,8428.0
2017-12-29 13:00:00,120.32,120.36,120.3,120.3,5470.0,96.0588,96.0908,96.0429,96.0429,5470.0
2017-12-29 13:05:00,120.3,120.33,120.28,120.28,11107.0,96.0429,96.0668,96.0269,96.0269,11107.0
2017-12-29 13:10:00,120.27,120.28,120.22,120.24,13262.0,96.0189,96.0269,95.979,95.995,13262.0
2017-12-29 13:15:00,120.23,120.31,120.22,120.3,7374.0,95.987,96.0509,95.979,96.0429,7374.0
2017-12-29 13:20:00,120.31,120.31,120.27,120.3,3904.0,96.0509,96.0509,96.0189,96.0429,3904.0
2017-12-29 13:25:00,120.3,120.31,120.28,120.29,4927.0,96.0429,96.0509,96.0269,96.0349,4927.0
2017-12-29 13:30:00,120.28,120.28,120.23,120.23,7409.0,96.0269,96.0269,95.987,95.987,7409.0
2017-12-29 13:35:00,120.25,120.26,120.21,120.25,7191.0,96.003,96.0109,95.971,96.003,7191.0
2017-12-29 13:40:00,120.25,120.29,120.25,120.26,10993.0,96.003,96.0349,96.003,96.0109,10993.0
2017-12-29 13:45:00,120.25,120.25,120.2,120.21,4684.0,96.003,96.003,95.963,95.971,4684.0
2017-12-29 13:50:00,120.22,120.22,120.1,120.12,6979.0,95.979,95.979,95.8832,95.8992,6979.0
2017-12-29 13:55:00,120.12,120.13,120.07,120.12,15836.0,95.8992,95.9072,95.8593,95.8992,15836.0
2017-12-29 14:00:00,120.1,120.11,119.98,119.99,11187.0,95.8832,95.8912,95.7874,95.7954,11187.0
2017-12-29 14:05:00,119.97,120.0,119.94,119.98,20675.0,95.7794,95.8034,95.7555,95.7874,20675.0
2017-12-29 14:10:00,119.99,120.0,119.98,119.99,13912.0,95.7954,95.8034,95.7874,95.7954,13912.0
2017-12-29 14:15:00,119.99,120.0,119.97,119.99,4360.0,95.7954,95.8034,95.7794,95.7954,4360.0
2017-12-29 14:20:00,119.99,120.0,119.97,119.98,9591.0,95.7954,95.8034,95.7794,95.7874,9591.0
2017-12-29 14:25:00,119.98,120.03,119.97,120.03,6966.0,95.7874,95.8273,95.7794,95.8273,6966.0
2017-12-29 14:30:00,120.02,120.03,120.0,120.03,12059.0,95.8193,95.8273,95.8034,95.8273,12059.0
2017-12-29 14:35:00,120.03,120.09,120.01,120.08,18875.0,95.8273,95.8752,95.8113,95.8672,18875.0
2017-12-29 14:40:00,120.08,120.15,120.07,120.14,7374.0,95.8672,95.9231,95.8593,95.9151,7374.0
2017-12-29 14:45:00,120.17,120.17,120.12,120.13,8481.0,95.9391,95.9391,95.8992,95.9072,8481.0
2017-12-29 14:50:00,120.12,120.18,120.1,120.18,17750.0,95.8992,95.9471,95.8832,95.9471,17750.0
2017-12-29 14:55:00,120.17,120.21,120.15,120.19,11216.0,95.9391,95.971,95.9231,95.9551,11216.0
2017-12-29 15:00:00,120.2,120.24,120.18,120.24,23389.0,95.963,95.995,95.9471,95.995,23389.0
2017-12-29 15:05:00,120.22,120.22,120.17,120.19,17367.0,95.979,95.979,95.9391,95.9551,17367.0
2017-12-29 15:10:00,120.2,120.22,120.18,120.19,20527.0,95.963,95.979,95.9471,95.9551,20527.0
2017-12-29 15:15:00,120.2,120.2,120.15,120.19,22150.0,95.963,95.963,95.9231,95.9551,22150.0
2017-12-29 15:20:00,120.18,120.22,120.17,120.2,31652.0,95.9471,95.979,95.9391,95.963,31652.0
2017-12-29 15:25:00,120.19,120.21,120.16,120.18,19146.0,95.9551,95.971,95.9311,95.9471,19146.0
2017-12-29 15:30:00,120.18,120.22,120.16,120.22,22175.0,95.9471,95.979,95.9311,95.979,22175.0
2017-12-29 15:35:00,120.22,120.22,120.14,120.16,17944.0,95.979,95.979,95.9151,95.9311,17944.0
2017-12-29 15:40:00,120.16,120.24,120.11,120.21,38379.0,95.9311,95.995,95.8912,95.971,38379.0
2017-12-29 15:45:00,120.22,120.26,120.19,120.24,32395.0,95.979,96.0109,95.9551,95.995,32395.0
2017-12-29 15:50:00,120.25,120.25,119.57,119.95,208925.0,96.003,96.003,95.4601,95.7634,208925.0
2017-12-29 15:55:00,119.94,120.05,119.9,119.94,158203.0,95.7555,95.8433,95.7235,95.7555,158203.0
2018-01-02 09:30:00,119.93,120.18,119.59,119.62,113616.0,95.7475,95.9471,95.476,95.5,113616.0
2018-01-02 09:35:00,119.61,119.65,119.3,119.47,39884.0,95.492,95.5239,95.2445,95.3802,39884.0
2018-01-02 09:40:00,119.46,119.47,119.08,119.19,41760.0,95.3723,95.3802,95.0689,95.1567,41760.0
2018-01-02 09:45:00,119.21,119.3,119.13,119.14,39655.0,95.1727,95.2445,95.1088,95.1168,39655.0
2018-01-02 09:50:00,119.12,119.16,118.85,118.91,56343.0,95.1008,95.1327,94.8853,94.9332,56343.0
2018-01-02 09:55:00,118.91,118.95,118.67,118.74,45323.0,94.9332,94.9651,94.7415,94.7974,45323.0
2018-01-02 10:00:00,118.75,118.97,118.73,118.78,54024.0,94.8054,94.9811,94.7894,94.8294,54024.0
2018-01-02 10:05:00,118.78,118.79,118.65,118.73,28136.0,94.8294,94.8373,94.7256,94.7894,28136.0
2018-01-02 10:10:00,118.73,118.83,118.63,118.8,34176.0,94.7894,94.8693,94.7096,94.8453,34176.0
2018-01-02 10:15:00,118.82,118.92,118.68,118.71,63904.0,94.8613,94.9411,94.7495,94.7735,63904.0
2018-01-02 10:20:00,118.71,118.71,118.51,118.61,62757.0,94.7735,94.7735,94.6138,94.6936,62757.0
2018-01-02 10:25:00,118.62,118.78,118.61,118.67,48405.0,94.7016,94.8294,94.6936,94.7415,48405.0
2018-01-02 10:30:00,118.66,118.67,118.5,118.67,41263.0,94.7336,94.7415,94.6058,94.7415,41263.0
2018-01-02 10:35:00,118.7,118.77,118.61,118.65,26270.0,94.7655,94.8214,94.6936,94.7256,26270.0
2018-01-02 10:40:00,118.65,118.78,118.56,118.56,37025.0,94.7256,94.8294,94.6537,94.6537,37025.0
2018-01-02 10:45:00,118.58,118.63,118.46,118.49,26916.0,94.6697,94.7096,94.5739,94.5978,26916.0
2018-01-02 10:50:00,118.5,118.51,118.35,118.39,46029.0,94.6058,94.6138,94.4861,94.518,46029.0
2018-01-02 10:55:00,118.38,118.39,118.19,118.19,31716.0,94.51,94.518,94.3583,94.3583,31716.0
2018-01-02 11:00:00,118.17,118.43,118.1,118.35,46011.0,94.3424,94.5499,94.2865,94.4861,46011.0
2018-01-02 11:05:00,118.34,118.45,118.3,118.41,15500.0,94.4781,94.5659,94.4462,94.534,15500.0
2018-01-02 11:10:00,118.39,118.42,118.3,118.4,17789.0,94.518,94.542,94.4462,94.526,17789.0
2018-01-02 11:15:00,118.4,118.54,118.32,118.54,32123.0,94.526,94.6378,94.4621,94.6378,32123.0
2018-01-02 11:20:00,118.51,118.54,118.43,118.5,27932.0,94.6138,94.6378,94.5499,94.6058,27932.0
2018-01-02 11:25:00,118.51,118.65,118.37,118.52,79921.0,94.6138,94.7256,94.502,94.6218,79921.0
2018-01-02 11:30:00,118.52,118.72,118.47,118.66,74584.0,94.6218,94.7815,94.5819,94.7336,74584.0
2018-01-02 11:35:00,118.65,118.67,118.56,118.64,24351.0,94.7256,94.7415,94.6537,94.7176,24351.0
2018-01-02 11:40:00,118.64,118.74,118.63,118.74,29525.0,94.7176,94.7974,94.7096,94.7974,29525.0
2018-01-02 11:45:00,118.74,118.75,118.63,118.75,52040.0,94.7974,94.8054,94.7096,94.8054,52040.0
2018-01-02 11:50:00,118.74,118.85,118.74,118.85,23723.0,94.7974,94.8853,94.7974,94.8853,23723.0
2018-01-02 11:55:00,118.85,118.92,118.82,118.86,16878.0,94.8853,94.9411,94.8613,94.8932,16878.0
2018-01-02 12:00:00,118.85,118.92,118.83,118.85,16563.0,94.8853,94.9411,94.8693,94.8853,16563.0
2018-01-02 12:05:00,118.85,118.98,118.84,118.97,16483.0,94.8853,94.989,94.8773,94.9811,16483.0
2018-01-02 12:10:00,118.95,118.97,118.91,118.94,23174.0,94.9651,94.9811,94.9332,94.9571,23174.0
2018-01-02 12:15:00,118.94,118.94,118.73,118.73,21911.0,94.9571,94.9571,94.7894,94.7894,21911.0
2018-01-02 12:20:00,118.73,118.83,118.72,118.83,15407.0,94.7894,94.8693,94.7815,94.8693,15407.0
2018-01-02 12:25:00,118.8,118.8,118.65,118.66,10624.0,94.8453,94.8453,94.7256,94.7336,10624.0
2018-01-02 12:30:00,118.66,118.92,118.65,118.82,31688.0,94.7336,94.9411,94.7256,94.8613,31688.0
2018-01-02 12:35:00,118.81,118.82,118.73,118.76,10778.0,94.8533,94.8613,94.7894,94.8134,10778.0
2018-01-02 12:40:00,118.76,118.8,118.7,118.71,8790.0,94.8134,94.8453,94.7655,94.7735,8790.0
2018-01-02 12:45:00,118.72,118.72,118.65,118.65,14853.0,94.7815,94.7815,94.7256,94.7256,14853.0
2018-01-02 12:50:00,118.65,118.74,118.63,118.68,11181.0,94.7256,94.7974,94.7096,94.7495,11181.0
2018-01-02 12:55:00,118.68,118.75,118.63,118.65,18449.0,94.7495,94.8054,94.7096,94.7256,18449.0
2018-01-02 13:00:00,118.66,118.67,118.6,118.6,19233.0,94.7336,94.7415,94.6857,94.6857,19233.0
2018-01-02 13:05:00,118.61,118.67,118.58,118.6,15590.0,94.6936,94.7415,94.6697,94.6857,15590.0
2018-01-02 13:10:00,118.61,118.72,118.61,118.68,12145.0,94.6936,94.7815,94.6936,94.7495,12145.0
2018-01-02 13:15:00,118.68,118.72,118.66,118.67,17330.0,94.7495,94.7815,94.7336,94.7415,17330.0
2018-01-02 13:20:00,118.68,118.71,118.67,118.68,20470.0,94.7495,94.7735,94.7415,94.7495,20470.0
2018-01-02 13:25:00,118.69,118.7,118.65,118.67,11767.0,94.7575,94.7655,94.7256,94.7415,11767.0
2018-01-02 13:30:00,118.68,118.73,118.67,118.71,14238.0,94.7495,94.7894,94.7415,94.7735,14238.0
2018-01-02 13:35:00,118.7,118.78,118.68,118.71,17383.0,94.7655,94.8294,94.7495,94.7735,17383.0
2018-01-02 13:40:00,118.7,118.71,118.62,118.66,14906.0,94.7655,94.7735,94.7016,94.7336,14906.0
2018-01-02 13:45:00,118.66,118.72,118.62,118.66,17969.0,94.7336,94.7815,94.7016,94.7336,17969.0
2018-01-02 13:50:00,118.66,118.67,118.5,118.55,74270.0,94.7336,94.7415,94.6058,94.6457,74270.0
2018-01-02 13:55:00,118.54,118.6,118.48,118.55,40618.0,94.6378,94.6857,94.5899,94.6457,40618.0
2018-01-02 14:00:00,118.55,118.57,118.5,118.52,31701.0,94.6457,94.6617,94.6058,94.6218,31701.0
2018-01-02 14:05:00,118.52,118.52,118.38,118.38,63212.0,94.6218,94.6218,94.51,94.51,63212.0
2018-01-02 14:10:00,118.38,118.39,118.25,118.26,23050.0,94.51,94.518,94.4062,94.4142,23050.0
2018-01-02 14:15:00,118.26,118.39,118.23,118.31,44402.0,94.4142,94.518,94.3903,94.4541,44402.0
2018-01-02 14:20:00,118.31,118.33,118.24,118.32,35989.0,94.4541,94.4701,94.3982,94.4621,35989.0
2018-01-02 14:25:00,118.33,118.36,118.22,118.23,37450.0,94.4701,94.4941,94.3823,94.3903,37450.0
2018-01-02 14:30:00,118.23,118.26,118.19,118.22,40827.0,94.3903,94.4142,94.3583,94.3823,40827.0
2018-01-02 14:35:00,118.23,118.51,118.23,118.49,39640.0,94.3903,94.6138,94.3903,94.5978,39640.0
2018-01-02 14:40:00,118.48,118.49,118.33,118.33,37171.0,94.5899,94.5978,94.4701,94.4701,37171.0
2018-01-02 14:45:00,118.36,118.38,118.33,118.34,19660.0,94.4941,94.51,94.4701,94.4781,19660.0
2018-01-02 14:50:00,118.33,118.35,118.32,118.34,21697.0,94.4701,94.4861,94.4621,94.4781,21697.0
2018-01-02 14:55:00,118.34,118.36,118.3,118.32,23164.0,94.4781,94.4941,94.4462,94.4621,23164.0
2018-01-02 15:00:00,118.32,118.34,118.29,118.3,17375.0,94.4621,94.4781,94.4382,94.4462,17375.0
2018-01-02 15:05:00,118.3,118.31,118.21,118.22,33095.0,94.4462,94.4541,94.3743,94.3823,33095.0
2018-01-02 15:10:00,118.22,118.28,118.21,118.27,27645.0,94.3823,94.4302,94.3743,94.4222,27645.0
2018-01-02 15:15:00,118.28,118.28,118.25,118.27,18790.0,94.4302,94.4302,94.4062,94.4222,18790.0
2018-01-02 15:20:00,118.28,118.28,118.2,118.21,32254.0,94.4302,94.4302,94.3663,94.3743,32254.0
2018-01-02 15:25:00,118.21,118.27,118.2,118.27,30838.0,94.3743,94.4222,94.3663,94.4222,30838.0
2018-01-02 15:30:00,118.27,118.3,118.22,118.22,43167.0,94.4222,94.4462,94.3823,94.3823,43167.0
2018-01-02 15:35:00,118.23,118.23,118.06,118.09,57449.0,94.3903,94.3903,94.2545,94.2785,57449.0
2018-01-02 15:40:00,118.09,118.18,118.02,118.1,67797.0,94.2785,94.3503,94.2226,94.2865,67797.0
2018-01-02 15:45:00,118.1,118.15,118.1,118.14,66774.0,94.2865,94.3264,94.2865,94.3184,66774.0
2018-01-02 15:50:00,118.13,118.14,117.92,118.09,124915.0,94.3104,94.3184,94.1428,94.2785,124915.0
2018-01-02 15:55:00,118.08,118.09,117.95,118.06,196931.0,94.2705,94.2785,94.1667,94.2545,196931.0
2018-01-03 09:30:00,117.91,118.37,117.9,118.12,83179.0,94.1348,94.502,94.1268,94.3024,83179.0
2018-01-03 09:35:00,118.07,118.1,117.88,118.05,24326.0,94.2625,94.2865,94.1108,94.2466,24326.0
2018-01-03 09:40:00,118.04,118.34,118.03,118.15,35494.0,94.2386,94.4781,94.2306,94.3264,35494.0
2018-01-03 09:45:00,118.14,118.47,118.12,118.47,33781.0,94.3184,94.5819,94.3024,94.5819,33781.0
2018-01-03 09:50:00,118.42,118.47,118.19,118.27,83295.0,94.542,94.5819,94.3583,94.4222,83295.0
2018-01-03 09:55:00,118.29,118.32,118.12,118.25,49109.0,94.4382,94.4621,94.3024,94.4062,49109.0
2018-01-03 10:00:00,118.25,118.25,118.06,118.14,34240.0,94.4062,94.4062,94.2545,94.3184,34240.0
2018-01-03 10:05:00,118.09,118.16,118.07,118.1,56290.0,94.2785,94.3344,94.2625,94.2865,56290.0
2018-01-03 10:10:00,118.09,118.14,118.0,118.05,47146.0,94.2785,94.3184,94.2066,94.2466,47146.0
2018-01-03 10:15:00,118.04,118.26,117.97,118.13,244827.0,94.2386,94.4142,94.1827,94.3104,244827.0
2018-01-03 10:20:00,118.14,118.17,118.02,118.03,27103.0,94.3184,94.3424,94.2226,94.2306,27103.0
2018-01-03 10:25:00,118.03,118.09,117.86,117.89,26280.0,94.2306,94.2785,94.0949,94.1188,26280.0
2018-01-03 10:30:00,117.88,118.09,117.87,118.04,31554.0,94.1108,94.2785,94.1029,94.2386,31554.0
2018-01-03 10:35:00,118.04,118.09,118.02,118.06,32777.0,94.2386,94.2785,94.2226,94.2545,32777.0
2018-01-03 10:40:00,118.06,118.1,118.04,118.09,24042.0,94.2545,94.2865,94.2386,94.2785,24042.0
2018-01-03 10:45:00,118.07,118.12,118.06,118.12,24715.0,94.2625,94.3024,94.2545,94.3024,24715.0
2018-01-03 10:50:00,118.12,118.12,118.04,118.1,32418.0,94.3024,94.3024,94.2386,94.2865,32418.0
2018-01-03 10:55:00,118.1,118.13,118.05,118.1,33162.0,94.2865,94.3104,94.2466,94.2865,33162.0
2018-01-03 11:00:00,118.12,118.21,118.1,118.19,51773.0,94.3024,94.3743,94.2865,94.3583,51773.0
2018-01-03 11:05:00,118.18,118.22,118.14,118.15,23794.0,94.3503,94.3823,94.3184,94.3264,23794.0
2018-01-03 11:10:00,118.16,118.18,118.1,118.16,15474.0,94.3344,94.3503,94.2865,94.3344,15474.0
2018-01-03 11:15:00,118.14,118.16,118.1,118.11,37906.0,94.3184,94.3344,94.2865,94.2945,37906.0
2018-01-03 11:20:00,118.11,118.14,117.97,118.01,71699.0,94.2945,94.3184,94.1827,94.2146,71699.0
2018-01-03 11:25:00,118.02,118.09,118.01,118.04,27004.0,94.2226,94.2785,94.2146,94.2386,27004.0
2018-01-03 11:30:00,118.03,118.14,118.02,118.09,21576.0,94.2306,94.3184,94.2226,94.2785,21576.0
2018-01-03 11:35:00,118.09,118.1,118.06,118.08,8483.0,94.2785,94.2865,94.2545,94.2705,8483.0
2018-01-03 11:40:00,118.08,118.15,118.08,118.11,22872.0,94.2705,94.3264,94.2705,94.2945,22872.0
2018-01-03 11:45:00,118.12,118.18,118.01,118.15,44626.0,94.3024,94.3503,94.2146,94.3264,44626.0
2018-01-03 11:50:00,118.16,118.16,118.06,118.16,10737.0,94.3344,94.3344,94.2545,94.3344,10737.0
2018-01-03 11:55:00,118.14,118.15,118.07,118.11,19985.0,94.3184,94.3264,94.2625,94.2945,19985.0
2018-01-03 12:00:00,118.11,118.12,118.11,118.12,3806.0,94.2945,94.3024,94.2945,94.3024,3806.0
2018-01-03 12:05:00,118.12,118.12,118.07,118.1,21320.0,94.3024,94.3024,94.2625,94.2865,21320.0
2018-01-03 12:10:00,118.11,118.15,118.08,118.14,13655.0,94.2945,94.3264,94.2705,94.3184,13655.0
2018-01-03 12:15:00,118.14,118.17,118.08,118.09,36022.0,94.3184,94.3424,94.2705,94.2785,36022.0
2018-01-03 12:20:00,118.1,118.1,118.05,118.08,54934.0,94.2865,94.2865,94.2466,94.2705,54934.0
2018-01-03 12:25:00,118.07,118.17,118.07,118.13,15656.0,94.2625,94.3424,94.2625,94.3104,15656.0
2018-01-03 12:30:00,118.12,118.2,118.08,118.09,13668.0,94.3024,94.3663,94.2705,94.2785,13668.0
2018-01-03 12:35:00,118.1,118.1,118.02,118.04,15711.0,94.2865,94.2865,94.2226,94.2386,15711.0
2018-01-03 12:40:00,118.03,118.04,117.99,117.99,21765.0,94.2306,94.2386,94.1987,94.1987,21765.0
2018-01-03 12:45:00,117.99,118.11,117.96,118.09,17380.0,94.1987,94.2945,94.1747,94.2785,17380.0
2018-01-03 12:50:00,118.08,118.09,118.03,118.07,27361.0,94.2705,94.2785,94.2306,94.2625,27361.0
2018-01-03 12:55:00,118.07,118.07,118.01,118.04,30042.0,94.2625,94.2625,94.2146,94.2386,30042.0
2018-01-03 13:00:00,118.04,118.07,118.01,118.05,12946.0,94.2386,94.2625,94.2146,94.2466,12946.0
2018-01-03 13:05:00,118.06,118.07,118.0,118.04,19977.0,94.2545,94.2625,94.2066,94.2386,19977.0
2018-01-03 13:10:00,118.04,118.07,118.02,118.07,12515.0,94.2386,94.2625,94.2226,94.2625,12515.0
2018-01-03 13:15:00,118.07,118.2,118.06,118.17,15216.0,94.2625,94.3663,94.2545,94.3424,15216.0
2018-01-03 13:20:00,118.17,118.19,118.1,118.15,27491.0,94.3424,94.3583,94.2865,94.3264,27491.0
2018-01-03 13:25:00,118.15,118.16,118.09,118.09,30681.0,94.3264,94.3344,94.2785,94.2785,30681.0
2018-01-03 13:30:00,118.08,118.08,118.03,118.04,41710.0,94.2705,94.2705,94.2306,94.2386,41710.0
2018-01-03 13:35:00,118.04,118.06,118.0,118.01,24319.0,94.2386,94.2545,94.2066,94.2146,24319.0
2018-01-03 13:40:00,118.01,118.03,117.99,118.03,17214.0,94.2146,94.2306,94.1987,94.2306,17214.0
2018-01-03 13:45:00,118.02,118.03,117.97,118.02,15199.0,94.2226,94.2306,94.1827,94.2226,15199.0
2018-01-03 13:50:00,118.01,118.01,117.94,117.95,22274.0,94.2146,94.2146,94.1587,94.1667,22274.0
2018-01-03 13:55:00,117.96,118.15,117.96,118.14,32227.0,94.1747,94.3264,94.1747,94.3184,32227.0
2018-01-03 14:00:00,118.12,118.14,117.98,117.99,46592.0,94.3024,94.3184,94.1907,94.1987,46592.0
2018-01-03 14:05:00,117.99,118.0,117.9,117.95,39491.0,94.1987,94.2066,94.1268,94.1667,39491.0
2018-01-03 14:10:00,117.94,118.01,117.91,117.95,38414.0,94.1587,94.2146,94.1348,94.1667,38414.0
2018-01-03 14:15:00,117.95,117.95,117.89,117.9,21186.0,94.1667,94.1667,94.1188,94.1268,21186.0
2018-01-03 14:20:00,117.9,117.91,117.88,117.88,24747.0,94.1268,94.1348,94.1108,94.1108,24747.0
2018-01-03 14:25:00,117.89,117.89,117.84,117.87,44142.0,94.1188,94.1188,94.0789,94.1029,44142.0
2018-01-03 14:30:00,117.88,117.94,117.87,117.89,29373.0,94.1108,94.1587,94.1029,94.1188,29373.0
2018-01-03 14:35:00,117.9,117.96,117.88,117.89,49259.0,94.1268,94.1747,94.1108,94.1188,49259.0
2018-01-03 14:40:00,117.9,117.92,117.87,117.88,26892.0,94.1268,94.1428,94.1029,94.1108,26892.0
2018-01-03 14:45:00,117.89,117.98,117.87,117.95,21099.0,94.1188,94.1907,94.1029,94.1667,21099.0
2018-01-03 14:50:00,117.95,117.95,117.88,117.9,26643.0,94.1667,94.1667,94.1108,94.1268,26643.0
2018-01-03 14:55:00,117.91,117.92,117.9,117.9,19267.0,94.1348,94.1428,94.1268,94.1268,19267.0
2018-01-03 15:00:00,117.91,117.91,117.86,117.89,20597.0,94.1348,94.1348,94.0949,94.1188,20597.0
2018-01-03 15:05:00,117.88,117.9,117.86,117.87,19426.0,94.1108,94.1268,94.0949,94.1029,19426.0
2018-01-03 15:10:00,117.86,117.92,117.82,117.92,30787.0,94.0949,94.1428,94.0629,94.1428,30787.0
2018-01-03 15:15:00,117.92,117.92,117.85,117.87,22671.0,94.1428,94.1428,94.0869,94.1029,22671.0
2018-01-03 15:20:00,117.86,117.91,117.86,117.89,40172.0,94.0949,94.1348,94.0949,94.1188,40172.0
2018-01-03 15:25:00,117.89,117.9,117.83,117.84,55352.0,94.1188,94.1268,94.0709,94.0789,55352.0
2018-01-03 15:30:00,117.85,117.85,117.75,117.75,104264.0,94.0869,94.0869,94.0071,94.0071,104264.0
2018-01-03 15:35:00,117.76,117.77,117.66,117.69,61328.0,94.015,94.023,93.9352,93.9592,61328.0
2018-01-03 15:40:00,117.7,117.88,117.69,117.83,45701.0,93.9671,94.1108,93.9592,94.0709,45701.0
2018-01-03 15:45:00,117.84,117.89,117.77,117.78,81202.0,94.0789,94.1188,94.023,94.031,81202.0
2018-01-03 15:50:00,117.78,118.05,117.75,117.76,142761.0,94.031,94.2466,94.0071,94.015,142761.0
2018-01-03 15:55:00,117.76,117.76,117.64,117.68,192498.0,94.015,94.015,93.9192,93.9512,192498.0
2018-01-04 09:30:00,117.73,118.14,117.6,117.9,92732.0,93.9911,94.3184,93.8873,94.1268,92732.0
2018-01-04 09:35:00,117.95,118.1,117.84,118.08,59403.0,94.1667,94.2865,94.0789,94.2705,59403.0
2018-01-04 09:40:00,118.14,118.34,118.14,118.25,40399.0,94.3184,94.4781,94.3184,94.4062,40399.0
2018-01-04 09:45:00,118.3,118.45,118.26,118.38,44936.0,94.4462,94.5659,94.4142,94.51,44936.0
2018-01-04 09:50:00,118.37,118.63,118.36,118.51,56561.0,94.502,94.7096,94.4941,94.6138,56561.0
2018-01-04 09:55:00,118.56,118.87,118.45,118.87,40193.0,94.6537,94.9012,94.5659,94.9012,40193.0
2018-01-04 10:00:00,118.85,118.85,118.51,118.73,27874.0,94.8853,94.8853,94.6138,94.7894,27874.0
2018-01-04 10:05:00,118.73,118.79,118.66,118.76,16559.0,94.7894,94.8373,94.7336,94.8134,16559.0
2018-01-04 10:10:00,118.75,118.79,118.62,118.67,16628.0,94.8054,94.8373,94.7016,94.7415,16628.0
2018-01-04 10:15:00,118.65,118.73,118.55,118.72,16393.0,94.7256,94.7894,94.6457,94.7815,16393.0
2018-01-04 10:20:00,118.73,118.82,118.71,118.82,19958.0,94.7894,94.8613,94.7735,94.8613,19958.0
2018-01-04 10:25:00,118.83,118.89,118.81,118.87,26981.0,94.8693,94.9172,94.8533,94.9012,26981.0
2018-01-04 10:30:00,118.87,118.89,118.74,118.78,13955.0,94.9012,94.9172,94.7974,94.8294,13955.0
2018-01-04 10:35:00,118.79,118.85,118.77,118.85,22583.0,94.8373,94.8853,94.8214,94.8853,22583.0
2018-01-04 10:40:00,118.85,118.98,118.82,118.96,38089.0,94.8853,94.989,94.8613,94.9731,38089.0
2018-01-04 10:45:00,118.96,118.97,118.77,118.84,28235.0,94.9731,94.9811,94.8214,94.8773,28235.0
2018-01-04 10:50:00,118.86,118.86,118.59,118.67,31114.0,94.8932,94.8932,94.6777,94.7415,31114.0
2018-01-04 10:55:00,118.67,118.71,118.6,118.71,38205.0,94.7415,94.7735,94.6857,94.7735,38205.0
2018-01-04 11:00:00,118.7,118.78,118.68,118.74,29936.0,94.7655,94.8294,94.7495,94.7974,29936.0
2018-01-04 11:05:00,118.72,118.73,118.61,118.64,16181.0,94.7815,94.7894,94.6936,94.7176,16181.0
2018-01-04 11:10:00,118.65,118.73,118.62,118.67,18762.0,94.7256,94.7894,94.7016,94.7415,18762.0
2018-01-04 11:15:00,118.68,118.71,118.58,118.61,10938.0,94.7495,94.7735,94.6697,94.6936,10938.0
2018-01-04 11:20:00,118.6,118.63,118.55,118.6,23615.0,94.6857,94.7096,94.6457,94.6857,23615.0
2018-01-04 11:25:00,118.58,118.62,118.57,118.58,13031.0,94.6697,94.7016,94.6617,94.6697,13031.0
2018-01-04 11:30:00,118.59,118.63,118.56,118.58,13051.0,94.6777,94.7096,94.6537,94.6697,13051.0
2018-01-04 11:35:00,118.58,118.58,118.47,118.55,19006.0,94.6697,94.6697,94.5819,94.6457,19006.0
2018-01-04 11:40:00,118.54,118.58,118.46,118.48,15915.0,94.6378,94.6697,94.5739,94.5899,15915.0
2018-01-04 11:45:00,118.47,118.55,118.45,118.52,22090.0,94.5819,94.6457,94.5659,94.6218,22090.0
2018-01-04 11:50:00,118.53,118.56,118.47,118.54,17781.0,94.6298,94.6537,94.5819,94.6378,17781.0
2018-01-04 11:55:00,118.53,118.55,118.52,118.55,9605.0,94.6298,94.6457,94.6218,94.6457,9605.0
2018-01-04 12:00:00,118.56,118.62,118.52,118.62,27872.0,94.6537,94.7016,94.6218,94.7016,27872.0
2018-01-04 12:05:00,118.62,118.65,118.56,118.61,19830.0,94.7016,94.7256,94.6537,94.6936,19830.0
2018-01-04 12:10:00,118.62,118.74,118.61,118.73,6881.0,94.7016,94.7974,94.6936,94.7894,6881.0
2018-01-04 12:15:00,118.74,118.79,118.72,118.78,6936.0,94.7974,94.8373,94.7815,94.8294,6936.0
2018-01-04 12:20:00,118.78,118.82,118.73,118.78,15929.0,94.8294,94.8613,94.7894,94.8294,15929.0
2018-01-04 12:25:00,118.79,118.8,118.73,118.74,21445.0,94.8373,94.8453,94.7894,94.7974,21445.0
2018-01-04 12:30:00,118.75,118.8,118.73,118.76,11005.0,94.8054,94.8453,94.7894,94.8134,11005.0
2018-01-04 12:35:00,118.75,118.83,118.74,118.81,13442.0,94.8054,94.8693,94.7974,94.8533,13442.0
2018-01-04 12:40:00,118.79,118.84,118.78,118.8,11531.0,94.8373,94.8773,94.8294,94.8453,11531.0
2018-01-04 12:45:00,118.81,118.88,118.81,118.86,10399.0,94.8533,94.9092,94.8533,94.8932,10399.0
2018-01-04 12:50:00,118.86,118.95,118.86,118.94,16630.0,94.8932,94.9651,94.8932,94.9571,16630.0
2018-01-04 12:55:00,118.92,118.98,118.9,118.98,12918.0,94.9411,94.989,94.9252,94.989,12918.0
2018-01-04 13:00:00,118.97,119.03,118.91,118.91,50520.0,94.9811,95.029,94.9332,94.9332,50520.0
2018-01-04 13:05:00,118.91,118.91,118.86,118.9,6512.0,94.9332,94.9332,94.8932,94.9252,6512.0
2018-01-04 13:10:00,118.92,118.99,118.91,118.97,9876.0,94.9411,94.997,94.9332,94.9811,9876.0
2018-01-04 13:15:00,118.97,119.01,118.97,118.99,20748.0,94.9811,95.013,94.9811,94.997,20748.0
2018-01-04 13:20:00,118.99,119.0,118.97,118.98,8820.0,94.997,95.005,94.9811,94.989,8820.0
2018-01-04 13:25:00,119.0,119.01,118.96,118.99,19824.0,95.005,95.013,94.9731,94.997,19824.0
2018-01-04 13:30:00,118.99,119.01,118.96,118.96,24484.0,94.997,95.013,94.9731,94.9731,24484.0
2018-01-04 13:35:00,118.96,119.05,118.95,119.04,14996.0,94.9731,95.0449,94.9651,95.0369,14996.0
2018-01-04 13:40:00,119.04,119.11,119.04,119.05,28126.0,95.0369,95.0928,95.0369,95.0449,28126.0
2018-01-04 13:45:00,119.05,119.06,118.97,118.99,15651.0,95.0449,95.0529,94.9811,94.997,15651.0
2018-01-04 13:50:00,118.99,118.99,118.93,118.93,12128.0,94.997,94.997,94.9491,94.9491,12128.0
2018-01-04 13:55:00,118.93,119.0,118.92,118.99,16239.0,94.9491,95.005,94.9411,94.997,16239.0
2018-01-04 14:00:00,119.0,119.0,118.88,118.9,14940.0,95.005,95.005,94.9092,94.9252,14940.0
2018-01-04 14:05:00,118.9,118.98,118.89,118.9,22000.0,94.9252,94.989,94.9172,94.9252,22000.0
2018-01-04 14:10:00,118.9,118.93,118.87,118.88,18069.0,94.9252,94.9491,94.9012,94.9092,18069.0
2018-01-04 14:15:00,118.88,118.88,118.81,118.85,21154.0,94.9092,94.9092,94.8533,94.8853,21154.0
2018-01-04 14:20:00,118.85,118.86,118.79,118.8,22609.0,94.8853,94.8932,94.8373,94.8453,22609.0
2018-01-04 14:25:00,118.8,118.82,118.72,118.75,24398.0,94.8453,94.8613,94.7815,94.8054,24398.0
2018-01-04 14:30:00,118.76,118.76,118.71,118.72,26757.0,94.8134,94.8134,94.7735,94.7815,26757.0
2018-01-04 14:35:00,118.72,118.72,118.68,118.72,22144.0,94.7815,94.7815,94.7495,94.7815,22144.0
2018-01-04 14:40:00,118.72,118.72,118.69,118.7,25881.0,94.7815,94.7815,94.7575,94.7655,25881.0
2018-01-04 14:45:00,118.7,118.72,118.7,118.72,12787.0,94.7655,94.7815,94.7655,94.7815,12787.0
2018-01-04 14:50:00,118.72,118.72,118.65,118.67,22710.0,94.7815,94.7815,94.7256,94.7415,22710.0
2018-01-04 14:55:00,118.67,118.69,118.64,118.66,29412.0,94.7415,94.7575,94.7176,94.7336,29412.0
2018-01-04 15:00:00,118.65,118.67,118.64,118.66,24984.0,94.7256,94.7415,94.7176,94.7336,24984.0
2018-01-04 15:05:00,118.65,118.66,118.51,118.51,38273.0,94.7256,94.7336,94.6138,94.6138,38273.0
2018-01-04 15:10:00,118.52,118.54,118.45,118.47,29440.0,94.6218,94.6378,94.5659,94.5819,29440.0
2018-01-04 15:15:00,118.47,118.52,118.46,118.52,19707.0,94.5819,94.6218,94.5739,94.6218,19707.0
2018-01-04 15:20:00,118.52,118.58,118.5,118.51,23007.0,94.6218,94.6697,94.6058,94.6138,23007.0
2018-01-04 15:25:00,118.5,118.54,118.5,118.53,29214.0,94.6058,94.6378,94.6058,94.6298,29214.0
2018-01-04 15:30:00,118.53,118.57,118.5,118.51,38348.0,94.6298,94.6617,94.6058,94.6138,38348.0
2018-01-04 15:35:00,118.51,118.53,118.47,118.49,38035.0,94.6138,94.6298,94.5819,94.5978,38035.0
2018-01-04 15:40:00,118.49,118.49,118.41,118.41,32282.0,94.5978,94.5978,94.534,94.534,32282.0
2018-01-04 15:45:00,118.42,118.48,118.41,118.42,62867.0,94.542,94.5899,94.534,94.542,62867.0
2018-01-04 15:50:00,118.41,118.42,118.32,118.36,79055.0,94.534,94.542,94.4621,94.4941,79055.0
2018-01-04 15:55:00,118.37,118.4,118.28,118.32,141703.0,94.502,94.526,94.4302,94.4621,141703.0
2018-01-05 09:30:00,118.41,118.69,118.33,118.35,57730.0,94.534,94.7575,94.4701,94.4861,57730.0
2018-01-05 09:35:00,118.4,118.6,118.26,118.57,38825.0,94.526,94.6857,94.4142,94.6617,38825.0
2018-01-05 09:40:00,118.57,118.68,118.47,118.54,31620.0,94.6617,94.7495,94.5819,94.6378,31620.0
2018-01-05 09:45:00,118.53,118.6,118.24,118.33,19094.0,94.6298,94.6857,94.3982,94.4701,19094.0
2018-01-05 09:50:00,118.29,118.45,118.27,118.45,16665.0,94.4382,94.5659,94.4222,94.5659,16665.0
2018-01-05 09:55:00,118.45,118.45,118.39,118.43,28751.0,94.5659,94.5659,94.518,94.5499,28751.0
2018-01-05 10:00:00,118.44,118.45,118.36,118.41,22388.0,94.5579,94.5659,94.4941,94.534,22388.0
2018-01-05 10:05:00,118.42,118.5,118.39,118.49,21067.0,94.542,94.6058,94.518,94.5978,21067.0
2018-01-05 10:10:00,118.46,118.46,118.36,118.43,14760.0,94.5739,94.5739,94.4941,94.5499,14760.0
2018-01-05 10:15:00,118.43,118.63,118.39,118.62,15550.0,94.5499,94.7096,94.518,94.7016,15550.0
2018-01-05 10:20:00,118.61,118.73,118.6,118.7,22045.0,94.6936,94.7894,94.6857,94.7655,22045.0
2018-01-05 10:25:00,118.69,118.7,118.49,118.52,15799.0,94.7575,94.7655,94.5978,94.6218,15799.0
2018-01-05 10:30:00,118.52,118.62,118.51,118.62,12386.0,94.6218,94.7016,94.6138,94.7016,12386.0
2018-01-05 10:35:00,118.63,118.77,118.59,118.77,14183.0,94.7096,94.8214,94.6777,94.8214,14183.0
2018-01-05 10:40:00,118.74,118.82,118.71,118.74,16388.0,94.7974,94.8613,94.7735,94.7974,16388.0
2018-01-05 10:45:00,118.74,118.75,118.65,118.66,16138.0,94.7974,94.8054,94.7256,94.7336,16138.0
2018-01-05 10:50:00,118.65,118.76,118.64,118.71,16986.0,94.7256,94.8134,94.7176,94.7735,16986.0
2018-01-05 10:55:00,118.73,118.91,118.72,118.77,25448.0,94.7894,94.9332,94.7815,94.8214,25448.0
2018-01-05 11:00:00,118.76,118.89,118.75,118.89,11524.0,94.8134,94.9172,94.8054,94.9172,11524.0
2018-01-05 11:05:00,118.9,118.99,118.88,118.94,23576.0,94.9252,94.997,94.9092,94.9571,23576.0
2018-01-05 11:10:00,118.91,119.0,118.91,119.0,22746.0,94.9332,95.005,94.9332,95.005,22746.0
2018-01-05 11:15:00,119.0,119.04,118.97,119.04,18186.0,95.005,95.0369,94.9811,95.0369,18186.0
2018-01-05 11:20:00,119.03,119.09,118.94,118.97,24031.0,95.029,95.0769,94.9571,94.9811,24031.0
2018-01-05 11:25:00,118.97,118.99,118.93,118.96,17608.0,94.9811,94.997,94.9491,94.9731,17608.0
2018-01-05 11:30:00,118.96,119.03,118.94,119.0,19475.0,94.9731,95.029,94.9571,95.005,19475.0
2018-01-05 11:35:00,119.01,119.01,118.95,118.99,9865.0,95.013,95.013,94.9651,94.997,9865.0
2018-01-05 11:40:00,118.97,119.01,118.97,118.97,25371.0,94.9811,95.013,94.9811,94.9811,25371.0
2018-01-05 11:45:00,118.98,119.01,118.97,118.98,20334.0,94.989,95.013,94.9811,94.989,20334.0
2018-01-05 11:50:00,118.99,119.01,118.92,119.0,11790.0,94.997,95.013,94.9411,95.005,11790.0
2018-01-05 11:55:00,119.0,119.01,118.95,118.98,11699.0,95.005,95.013,94.9651,94.989,11699.0
2018-01-05 12:00:00,118.98,119.01,118.94,118.97,11678.0,94.989,95.013,94.9571,94.9811,11678.0
2018-01-05 12:05:00,118.96,118.98,118.94,118.96,9776.0,94.9731,94.989,94.9571,94.9731,9776.0
2018-01-05 12:10:00,118.96,118.99,118.92,118.99,9943.0,94.9731,94.997,94.9411,94.997,9943.0
2018-01-05 12:15:00,118.98,119.0,118.96,118.98,5924.0,94.989,95.005,94.9731,94.989,5924.0
2018-01-05 12:20:00,118.97,119.0,118.95,118.96,9651.0,94.9811,95.005,94.9651,94.9731,9651.0
2018-01-05 12:25:00,118.95,118.95,118.82,118.83,15834.0,94.9651,94.9651,94.8613,94.8693,15834.0
2018-01-05 12:30:00,118.84,118.85,118.69,118.71,16073.0,94.8773,94.8853,94.7575,94.7735,16073.0
2018-01-05 12:35:00,118.71,118.73,118.68,118.7,12358.0,94.7735,94.7894,94.7495,94.7655,12358.0
2018-01-05 12:40:00,118.7,118.7,118.62,118.7,24668.0,94.7655,94.7655,94.7016,94.7655,24668.0
2018-01-05 12:45:00,118.69,118.73,118.6,118.6,21253.0,94.7575,94.7894,94.6857,94.6857,21253.0
2018-01-05 12:50:00,118.59,118.59,118.48,118.5,14174.0,94.6777,94.6777,94.5899,94.6058,14174.0
2018-01-05 12:55:00,118.47,118.5,118.38,118.44,17555.0,94.5819,94.6058,94.51,94.5579,17555.0
2018-01-05 13:00:00,118.45,118.53,118.44,118.52,11414.0,94.5659,94.6298,94.5579,94.6218,11414.0
2018-01-05 13:05:00,118.51,118.53,118.45,118.52,21625.0,94.6138,94.6298,94.5659,94.6218,21625.0
2018-01-05 13:10:00,118.52,118.52,118.47,118.49,11876.0,94.6218,94.6218,94.5819,94.5978,11876.0
2018-01-05 13:15:00,118.49,118.53,118.44,118.52,7837.0,94.5978,94.6298,94.5579,94.6218,7837.0
2018-01-05 13:20:00,118.53,118.59,118.47,118.48,16731.0,94.6298,94.6777,94.5819,94.5899,16731.0
2018-01-05 13:25:00,118.49,118.56,118.47,118.5,13220.0,94.5978,94.6537,94.5819,94.6058,13220.0
2018-01-05 13:30:00,118.49,118.54,118.48,118.54,12846.0,94.5978,94.6378,94.5899,94.6378,12846.0
2018-01-05 13:35:00,118.54,118.55,118.48,118.5,10798.0,94.6378,94.6457,94.5899,94.6058,10798.0
2018-01-05 13:40:00,118.48,118.48,118.42,118.43,19718.0,94.5899,94.5899,94.542,94.5499,19718.0
2018-01-05 13:45:00,118.44,118.44,118.36,118.37,11129.0,94.5579,94.5579,94.4941,94.502,11129.0
2018-01-05 13:50:00,118.37,118.37,118.33,118.33,13662.0,94.502,94.502,94.4701,94.4701,13662.0
2018-01-05 13:55:00,118.34,118.35,118.33,118.33,15707.0,94.4781,94.4861,94.4701,94.4701,15707.0
2018-01-05 14:00:00,118.34,118.37,118.33,118.34,12856.0,94.4781,94.502,94.4701,94.4781,12856.0
2018-01-05 14:05:00,118.34,118.35,118.33,118.35,15946.0,94.4781,94.4861,94.4701,94.4861,15946.0
2018-01-05 14:10:00,118.34,118.37,118.34,118.37,12716.0,94.4781,94.502,94.4781,94.502,12716.0
2018-01-05 14:15:00,118.36,118.38,118.35,118.38,9470.0,94.4941,94.51,94.4861,94.51,9470.0
2018-01-05 14:20:00,118.38,118.41,118.36,118.41,12603.0,94.51,94.534,94.4941,94.534,12603.0
2018-01-05 14:25:00,118.4,118.43,118.39,118.43,9813.0,94.526,94.5499,94.518,94.5499,9813.0
2018-01-05 14:30:00,118.43,118.44,118.4,118.4,12978.0,94.5499,94.5579,94.526,94.526,12978.0
2018-01-05 14:35:00,118.41,118.46,118.4,118.45,17951.0,94.534,94.5739,94.526,94.5659,17951.0
2018-01-05 14:40:00,118.45,118.45,118.36,118.36,15477.0,94.5659,94.5659,94.4941,94.4941,15477.0
2018-01-05 14:45:00,118.36,118.39,118.35,118.36,17849.0,94.4941,94.518,94.4861,94.4941,17849.0
2018-01-05 14:50:00,118.36,118.37,118.35,118.37,19463.0,94.4941,94.502,94.4861,94.502,19463.0
2018-01-05 14:55:00,118.37,118.38,118.35,118.36,16586.0,94.502,94.51,94.4861,94.4941,16586.0
2018-01-05 15:00:00,118.35,118.36,118.33,118.34,8886.0,94.4861,94.4941,94.4701,94.4781,8886.0
2018-01-05 15:05:00,118.35,118.44,118.34,118.4,22978.0,94.4861,94.5579,94.4781,94.526,22978.0
2018-01-05 15:10:00,118.39,118.45,118.39,118.4,16417.0,94.518,94.5659,94.518,94.526,16417.0
2018-01-05 15:15:00,118.4,118.41,118.36,118.38,18787.0,94.526,94.534,94.4941,94.51,18787.0
2018-01-05 15:20:00,118.37,118.39,118.35,118.37,21119.0,94.502,94.518,94.4861,94.502,21119.0
2018-01-05 15:25:00,118.37,118.48,118.36,118.48,22188.0,94.502,94.5899,94.4941,94.5899,22188.0
2018-01-05 15:30:00,118.47,118.5,118.46,118.48,23414.0,94.5819,94.6058,94.5739,94.5899,23414.0
2018-01-05 15:35:00,118.48,118.51,118.42,118.46,19928.0,94.5899,94.6138,94.542,94.5739,19928.0
2018-01-05 15:40:00,118.45,118.54,118.44,118.54,40428.0,94.5659,94.6378,94.5579,94.6378,40428.0
2018-01-05 15:45:00,118.54,118.64,118.54,118.58,52687.0,94.6378,94.7176,94.6378,94.6697,52687.0
2018-01-05 15:50:00,118.59,118.76,118.58,118.6,73568.0,94.6777,94.8134,94.6697,94.6857,73568.0
2018-01-05 15:55:00,118.59,118.66,118.56,118.56,184090.0,94.6777,94.7336,94.6537,94.6537,184090.0
2018-01-08 09:30:00,118.21,118.64,118.17,118.18,213429.0,94.3743,94.7176,94.3424,94.3503,213429.0
2018-01-08 09:35:00,118.18,118.46,118.14,118.35,69761.0,94.3503,94.5739,94.3184,94.4861,69761.0
2018-01-08 09:40:00,118.41,118.55,118.4,118.48,50330.0,94.534,94.6457,94.526,94.5899,50330.0
2018-01-08 09:45:00,118.47,118.49,118.17,118.31,79514.0,94.5819,94.5978,94.3424,94.4541,79514.0
2018-01-08 09:50:00,118.34,118.34,118.13,118.17,63421.0,94.4781,94.4781,94.3104,94.3424,63421.0
2018-01-08 09:55:00,118.17,118.24,118.05,118.19,68816.0,94.3424,94.3982,94.2466,94.3583,68816.0
2018-01-08 10:00:00,118.16,118.47,118.15,118.47,66023.0,94.3344,94.5819,94.3264,94.5819,66023.0
2018-01-08 10:05:00,118.46,118.71,118.42,118.68,68258.0,94.5739,94.7735,94.542,94.7495,68258.0
2018-01-08 10:10:00,118.68,118.74,118.5,118.57,67887.0,94.7495,94.7974,94.6058,94.6617,67887.0
2018-01-08 10:15:00,118.57,118.59,118.42,118.49,59565.0,94.6617,94.6777,94.542,94.5978,59565.0
2018-01-08 10:20:00,118.49,118.74,118.47,118.72,47157.0,94.5978,94.7974,94.5819,94.7815,47157.0
2018-01-08 10:25:00,118.73,118.73,118.52,118.61,35078.0,94.7894,94.7894,94.6218,94.6936,35078.0
2018-01-08 10:30:00,118.63,118.66,118.5,118.51,39817.0,94.7096,94.7336,94.6058,94.6138,39817.0
2018-01-08 10:35:00,118.52,118.64,118.42,118.52,43682.0,94.6218,94.7176,94.542,94.6218,43682.0
2018-01-08 10:40:00,118.51,118.51,118.33,118.34,60295.0,94.6138,94.6138,94.4701,94.4781,60295.0
2018-01-08 10:45:00,118.34,118.49,118.34,118.35,35561.0,94.4781,94.5978,94.4781,94.4861,35561.0
2018-01-08 10:50:00,118.36,118.47,118.31,118.31,19260.0,94.4941,94.5819,94.4541,94.4541,19260.0
2018-01-08 10:55:00,118.3,118.32,118.21,118.21,33364.0,94.4462,94.4621,94.3743,94.3743,33364.0
2018-01-08 11:00:00,118.21,118.27,118.12,118.24,51720.0,94.3743,94.4222,94.3024,94.3982,51720.0
2018-01-08 11:05:00,118.23,118.23,118.07,118.16,34070.0,94.3903,94.3903,94.2625,94.3344,34070.0
2018-01-08 11:10:00,118.17,118.19,118.02,118.18,40817.0,94.3424,94.3583,94.2226,94.3503,40817.0
2018-01-08 11:15:00,118.19,118.19,118.06,118.08,39594.0,94.3583,94.3583,94.2545,94.2705,39594.0
2018-01-08 11:20:00,118.08,118.09,117.95,117.96,33006.0,94.2705,94.2785,94.1667,94.1747,33006.0
2018-01-08 11:25:00,117.95,118.06,117.89,117.95,26143.0,94.1667,94.2545,94.1188,94.1667,26143.0
2018-01-08 11:30:00,117.96,118.0,117.8,117.91,37418.0,94.1747,94.2066,94.047,94.1348,37418.0
2018-01-08 11:35:00,117.91,117.94,117.82,117.93,34142.0,94.1348,94.1587,94.0629,94.1508,34142.0
2018-01-08 11:40:00,117.94,117.99,117.91,117.91,17760.0,94.1587,94.1987,94.1348,94.1348,17760.0
2018-01-08 11:45:00,117.9,117.92,117.78,117.8,28403.0,94.1268,94.1428,94.031,94.047,28403.0
2018-01-08 11:50:00,117.8,117.87,117.73,117.84,48122.0,94.047,94.1029,93.9911,94.0789,48122.0
2018-01-08 11:55:00,117.84,117.89,117.67,117.8,51716.0,94.0789,94.1188,93.9432,94.047,51716.0
2018-01-08 12:00:00,117.83,117.88,117.8,117.85,20600.0,94.0709,94.1108,94.047,94.0869,20600.0
2018-01-08 12:05:00,117.85,117.92,117.85,117.89,23291.0,94.0869,94.1428,94.0869,94.1188,23291.0
2018-01-08 12:10:00,117.89,117.9,117.75,117.8,28733.0,94.1188,94.1268,94.0071,94.047,28733.0
2018-01-08 12:15:00,117.82,117.95,117.82,117.93,22235.0,94.0629,94.1667,94.0629,94.1508,22235.0
2018-01-08 12:20:00,117.91,117.98,117.91,117.93,13600.0,94.1348,94.1907,94.1348,94.1508,13600.0
2018-01-08 12:25:00,117.92,117.95,117.88,117.95,13568.0,94.1428,94.1667,94.1108,94.1667,13568.0
2018-01-08 12:30:00,117.96,118.07,117.92,118.04,24780.0,94.1747,94.2625,94.1428,94.2386,24780.0
2018-01-08 12:35:00,117.96,118.08,117.96,118.01,36991.0,94.1747,94.2705,94.1747,94.2146,36991.0
2018-01-08 12:40:00,118.02,118.14,118.02,118.12,25999.0,94.2226,94.3184,94.2226,94.3024,25999.0
2018-01-08 12:45:00,118.12,118.19,118.11,118.13,30545.0,94.3024,94.3583,94.2945,94.3104,30545.0
2018-01-08 12:50:00,118.14,118.18,118.06,118.07,25277.0,94.3184,94.3503,94.2545,94.2625,25277.0
2018-01-08 12:55:00,118.04,118.07,117.99,118.04,16539.0,94.2386,94.2625,94.1987,94.2386,16539.0
2018-01-08 13:00:00,118.04,118.09,118.0,118.07,15724.0,94.2386,94.2785,94.2066,94.2625,15724.0
2018-01-08 13:05:00,118.08,118.18,118.08,118.17,13034.0,94.2705,94.3503,94.2705,94.3424,13034.0
2018-01-08 13:10:00,118.17,118.21,118.12,118.2,14635.0,94.3424,94.3743,94.3024,94.3663,14635.0
2018-01-08 13:15:00,118.19,118.24,118.16,118.22,23324.0,94.3583,94.3982,94.3344,94.3823,23324.0
2018-01-08 13:20:00,118.22,118.22,118.11,118.2,25419.0,94.3823,94.3823,94.2945,94.3663,25419.0
2018-01-08 13:25:00,118.2,118.29,118.2,118.29,24296.0,94.3663,94.4382,94.3663,94.4382,24296.0
2018-01-08 13:30:00,118.28,118.29,118.18,118.28,22346.0,94.4302,94.4382,94.3503,94.4302,22346.0
2018-01-08 13:35:00,118.28,118.31,118.24,118.31,21475.0,94.4302,94.4541,94.3982,94.4541,21475.0
2018-01-08 13:40:00,118.3,118.31,118.25,118.28,31433.0,94.4462,94.4541,94.4062,94.4302,31433.0
2018-01-08 13:45:00,118.29,118.3,118.15,118.2,40306.0,94.4382,94.4462,94.3264,94.3663,40306.0
2018-01-08 13:50:00,118.21,118.25,118.19,118.24,12665.0,94.3743,94.4062,94.3583,94.3982,12665.0
2018-01-08 13:55:00,118.24,118.27,118.2,118.25,16058.0,94.3982,94.4222,94.3663,94.4062,16058.0
2018-01-08 14:00:00,118.25,118.25,118.17,118.24,21733.0,94.4062,94.4062,94.3424,94.3982,21733.0
2018-01-08 14:05:00,118.24,118.26,118.19,118.22,22641.0,94.3982,94.4142,94.3583,94.3823,22641.0
2018-01-08 14:10:00,118.21,118.21,118.13,118.14,28260.0,94.3743,94.3743,94.3104,94.3184,28260.0
2018-01-08 14:15:00,118.15,118.17,118.1,118.13,24262.0,94.3264,94.3424,94.2865,94.3104,24262.0
2018-01-08 14:20:00,118.13,118.17,118.09,118.1,20171.0,94.3104,94.3424,94.2785,94.2865,20171.0
2018-01-08 14:25:00,118.1,118.12,117.86,117.94,53668.0,94.2865,94.3024,94.0949,94.1587,53668.0
2018-01-08 14:30:00,117.94,117.99,117.85,117.87,56724.0,94.1587,94.1987,94.0869,94.1029,56724.0
2018-01-08 14:35:00,117.88,118.0,117.87,117.96,25319.0,94.1108,94.2066,94.1029,94.1747,25319.0
2018-01-08 14:40:00,117.95,118.01,117.93,118.0,54535.0,94.1667,94.2146,94.1508,94.2066,54535.0
2018-01-08 14:45:00,118.0,118.09,117.96,118.04,56210.0,94.2066,94.2785,94.1747,94.2386,56210.0
2018-01-08 14:50:00,118.05,118.1,118.04,118.07,27368.0,94.2466,94.2865,94.2386,94.2625,27368.0
2018-01-08 14:55:00,118.08,118.13,118.07,118.11,26847.0,94.2705,94.3104,94.2625,94.2945,26847.0
2018-01-08 15:00:00,118.11,118.12,118.05,118.06,29737.0,94.2945,94.3024,94.2466,94.2545,29737.0
2018-01-08 15:05:00,118.07,118.15,118.05,118.12,29785.0,94.2625,94.3264,94.2466,94.3024,29785.0
2018-01-08 15:10:00,118.11,118.11,118.0,118.02,26971.0,94.2945,94.2945,94.2066,94.2226,26971.0
2018-01-08 15:15:00,118.01,118.03,117.97,117.97,44111.0,94.2146,94.2306,94.1827,94.1827,44111.0
2018-01-08 15:20:00,117.98,117.98,117.92,117.97,29437.0,94.1907,94.1907,94.1428,94.1827,29437.0
2018-01-08 15:25:00,117.97,117.97,117.85,117.9,45383.0,94.1827,94.1827,94.0869,94.1268,45383.0
2018-01-08 15:30:00,117.89,117.89,117.75,117.8,61363.0,94.1188,94.1188,94.0071,94.047,61363.0
2018-01-08 15:35:00,117.8,117.89,117.78,117.84,70007.0,94.047,94.1188,94.031,94.0789,70007.0
2018-01-08 15:40:00,117.84,117.86,117.75,117.85,77292.0,94.0789,94.0949,94.0071,94.0869,77292.0
2018-01-08 15:45:00,117.85,117.86,117.78,117.82,149401.0,94.0869,94.0949,94.031,94.0629,149401.0
2018-01-08 15:50:00,117.82,118.32,117.82,118.04,157232.0,94.0629,94.4621,94.0629,94.2386,157232.0
2018-01-08 15:55:00,118.03,118.04,117.91,117.95,194573.0,94.2306,94.2386,94.1348,94.1667,194573.0
2018-01-09 09:30:00,118.26,118.34,118.0,118.28,102630.0,94.4142,94.4781,94.2066,94.4302,102630.0
2018-01-09 09:35:00,118.27,118.45,118.21,118.38,31186.0,94.4222,94.5659,94.3743,94.51,31186.0
2018-01-09 09:40:00,118.4,118.45,118.28,118.32,38481.0,94.526,94.5659,94.4302,94.4621,38481.0
2018-01-09 09:45:00,118.32,118.46,118.27,118.33,52119.0,94.4621,94.5739,94.4222,94.4701,52119.0
2018-01-09 09:50:00,118.33,118.37,118.2,118.3,24833.0,94.4701,94.502,94.3663,94.4462,24833.0
2018-01-09 09:55:00,118.29,118.29,118.15,118.18,45397.0,94.4382,94.4382,94.3264,94.3503,45397.0
2018-01-09 10:00:00,118.19,118.6,118.18,118.37,112506.0,94.3583,94.6857,94.3503,94.502,112506.0
2018-01-09 10:05:00,118.37,118.5,118.34,118.5,23980.0,94.502,94.6058,94.4781,94.6058,23980.0
2018-01-09 10:10:00,118.49,118.58,118.47,118.56,39260.0,94.5978,94.6697,94.5819,94.6537,39260.0
2018-01-09 10:15:00,118.57,118.72,118.56,118.72,44447.0,94.6617,94.7815,94.6537,94.7815,44447.0
2018-01-09 10:20:00,118.73,118.77,118.62,118.77,29740.0,94.7894,94.8214,94.7016,94.8214,29740.0
2018-01-09 10:25:00,118.76,118.8,118.63,118.8,34109.0,94.8134,94.8453,94.7096,94.8453,34109.0
2018-01-09 10:30:00,118.8,118.86,118.77,118.79,26151.0,94.8453,94.8932,94.8214,94.8373,26151.0
2018-01-09 10:35:00,118.79,118.93,118.78,118.86,29069.0,94.8373,94.9491,94.8294,94.8932,29069.0
2018-01-09 10:40:00,118.86,118.89,118.79,118.82,22461.0,94.8932,94.9172,94.8373,94.8613,22461.0
2018-01-09 10:45:00,118.83,118.87,118.59,118.85,62423.0,94.8693,94.9012,94.6777,94.8853,62423.0
2018-01-09 10:50:00,118.85,118.98,118.8,118.98,41578.0,94.8853,94.989,94.8453,94.989,41578.0
2018-01-09 10:55:00,118.98,118.98,118.85,118.89,22737.0,94.989,94.989,94.8853,94.9172,22737.0
2018-01-09 11:00:00,118.88,118.88,118.76,118.78,24853.0,94.9092,94.9092,94.8134,94.8294,24853.0
2018-01-09 11:05:00,118.79,118.87,118.72,118.8,22275.0,94.8373,94.9012,94.7815,94.8453,22275.0
2018-01-09 11:10:00,118.79,118.79,118.66,118.67,28133.0,94.8373,94.8373,94.7336,94.7415,28133.0
2018-01-09 11:15:00,118.66,118.73,118.59,118.69,70218.0,94.7336,94.7894,94.6777,94.7575,70218.0
2018-01-09 11:20:00,118.7,118.7,118.58,118.6,28226.0,94.7655,94.7655,94.6697,94.6857,28226.0
2018-01-09 11:25:00,118.61,118.7,118.59,118.66,41448.0,94.6936,94.7655,94.6777,94.7336,41448.0
2018-01-09 11:30:00,118.66,118.68,118.54,118.58,59175.0,94.7336,94.7495,94.6378,94.6697,59175.0
2018-01-09 11:35:00,118.58,118.63,118.58,118.58,47795.0,94.6697,94.7096,94.6697,94.6697,47795.0
2018-01-09 11:40:00,118.57,118.58,118.47,118.55,519564.0,94.6617,94.6697,94.5819,94.6457,519564.0
2018-01-09 11:45:00,118.53,118.59,118.51,118.55,26088.0,94.6298,94.6777,94.6138,94.6457,26088.0
2018-01-09 11:50:00,118.54,118.61,118.53,118.6,18072.0,94.6378,94.6936,94.6298,94.6857,18072.0
2018-01-09 11:55:00,118.61,118.67,118.58,118.59,30003.0,94.6936,94.7415,94.6697,94.6777,30003.0
2018-01-09 12:00:00,118.58,118.62,118.58,118.61,24258.0,94.6697,94.7016,94.6697,94.6936,24258.0
2018-01-09 12:05:00,118.61,118.61,118.54,118.58,23318.0,94.6936,94.6936,94.6378,94.6697,23318.0
2018-01-09 12:10:00,118.57,118.58,118.55,118.56,13703.0,94.6617,94.6697,94.6457,94.6537,13703.0
2018-01-09 12:15:00,118.56,118.57,118.41,118.42,26048.0,94.6537,94.6617,94.534,94.542,26048.0
2018-01-09 12:20:00,118.43,118.46,118.42,118.44,14397.0,94.5499,94.5739,94.542,94.5579,14397.0
2018-01-09 12:25:00,118.46,118.49,118.43,118.44,14081.0,94.5739,94.5978,94.5499,94.5579,14081.0
2018-01-09 12:30:00,118.44,118.47,118.43,118.45,20333.0,94.5579,94.5819,94.5499,94.5659,20333.0
2018-01-09 12:35:00,118.45,118.49,118.41,118.46,21232.0,94.5659,94.5978,94.534,94.5739,21232.0
2018-01-09 12:40:00,118.44,118.47,118.41,118.47,11339.0,94.5579,94.5819,94.534,94.5819,11339.0
2018-01-09 12:45:00,118.46,118.5,118.46,118.48,18447.0,94.5739,94.6058,94.5739,94.5899,18447.0
2018-01-09 12:50:00,118.49,118.5,118.46,118.47,19348.0,94.5978,94.6058,94.5739,94.5819,19348.0
2018-01-09 12:55:00,118.47,118.52,118.44,118.52,17953.0,94.5819,94.6218,94.5579,94.6218,17953.0
2018-01-09 13:00:00,118.52,118.54,118.46,118.49,32731.0,94.6218,94.6378,94.5739,94.5978,32731.0
2018-01-09 13:05:00,118.49,118.56,118.45,118.54,20521.0,94.5978,94.6537,94.5659,94.6378,20521.0
2018-01-09 13:10:00,118.54,118.57,118.53,118.56,13093.0,94.6378,94.6617,94.6298,94.6537,13093.0
2018-01-09 13:15:00,118.56,118.59,118.52,118.55,24768.0,94.6537,94.6777,94.6218,94.6457,24768.0
2018-01-09 13:20:00,118.57,118.59,118.48,118.54,40584.0,94.6617,94.6777,94.5899,94.6378,40584.0
2018-01-09 13:25:00,118.54,118.64,118.52,118.62,23721.0,94.6378,94.7176,94.6218,94.7016,23721.0
2018-01-09 13:30:00,118.63,118.64,118.59,118.59,21172.0,94.7096,94.7176,94.6777,94.6777,21172.0
2018-01-09 13:35:00,118.6,118.6,118.55,118.56,33683.0,94.6857,94.6857,94.6457,94.6537,33683.0
2018-01-09 13:40:00,118.55,118.6,118.54,118.58,30133.0,94.6457,94.6857,94.6378,94.6697,30133.0
2018-01-09 13:45:00,118.59,118.59,118.52,118.52,17262.0,94.6777,94.6777,94.6218,94.6218,17262.0
2018-01-09 13:50:00,118.52,118.6,118.51,118.58,15780.0,94.6218,94.6857,94.6138,94.6697,15780.0
2018-01-09 13:55:00,118.58,118.6,118.56,118.59,12560.0,94.6697,94.6857,94.6537,94.6777,12560.0
2018-01-09 14:00:00,118.58,118.61,118.54,118.59,32492.0,94.6697,94.6936,94.6378,94.6777,32492.0
2018-01-09 14:05:00,118.58,118.6,118.54,118.58,14808.0,94.6697,94.6857,94.6378,94.6697,14808.0
2018-01-09 14:10:00,118.58,118.59,118.5,118.56,24646.0,94.6697,94.6777,94.6058,94.6537,24646.0
2018-01-09 14:15:00,118.55,118.56,118.5,118.51,25504.0,94.6457,94.6537,94.6058,94.6138,25504.0
2018-01-09 14:20:00,118.51,118.51,118.35,118.35,42890.0,94.6138,94.6138,94.4861,94.4861,42890.0
2018-01-09 14:25:00,118.36,118.36,118.3,118.34,35616.0,94.4941,94.4941,94.4462,94.4781,35616.0
2018-01-09 14:30:00,118.34,118.37,118.3,118.36,22925.0,94.4781,94.502,94.4462,94.4941,22925.0
2018-01-09 14:35:00,118.36,118.4,118.35,118.4,21177.0,94.4941,94.526,94.4861,94.526,21177.0
2018-01-09 14:40:00,118.39,118.4,118.36,118.39,17825.0,94.518,94.526,94.4941,94.518,17825.0
2018-01-09 14:45:00,118.38,118.46,118.38,118.45,19268.0,94.51,94.5739,94.51,94.5659,19268.0
2018-01-09 14:50:00,118.45,118.56,118.43,118.55,38884.0,94.5659,94.6537,94.5499,94.6457,38884.0
2018-01-09 14:55:00,118.55,118.55,118.47,118.48,18940.0,94.6457,94.6457,94.5819,94.5899,18940.0
2018-01-09 15:00:00,118.47,118.48,118.42,118.42,17015.0,94.5819,94.5899,94.542,94.542,17015.0
2018-01-09 15:05:00,118.42,118.43,118.33,118.35,36073.0,94.542,94.5499,94.4701,94.4861,36073.0
2018-01-09 15:10:00,118.34,118.38,118.31,118.32,28277.0,94.4781,94.51,94.4541,94.4621,28277.0
2018-01-09 15:15:00,118.32,118.34,118.2,118.2,43022.0,94.4621,94.4781,94.3663,94.3663,43022.0
2018-01-09 15:20:00,118.2,118.29,118.14,118.25,42193.0,94.3663,94.4382,94.3184,94.4062,42193.0
2018-01-09 15:25:00,118.24,118.29,118.18,118.2,76778.0,94.3982,94.4382,94.3503,94.3663,76778.0
2018-01-09 15:30:00,118.19,118.35,118.18,118.35,47899.0,94.3583,94.4861,94.3503,94.4861,47899.0
2018-01-09 15:35:00,118.35,118.36,118.15,118.32,114502.0,94.4861,94.4941,94.3264,94.4621,114502.0
2018-01-09 15:40:00,118.31,118.31,118.2,118.21,71340.0,94.4541,94.4541,94.3663,94.3743,71340.0
2018-01-09 15:45:00,118.21,118.23,118.02,118.03,116703.0,94.3743,94.3903,94.2226,94.2306,116703.0
2018-01-09 15:50:00,118.01,118.15,117.95,118.15,149593.0,94.2146,94.3264,94.1667,94.3264,149593.0
2018-01-09 15:55:00,118.14,118.15,118.04,118.13,217736.0,94.3184,94.3264,94.2386,94.3104,217736.0
2018-01-10 09:30:00,118.13,118.36,117.92,117.92,77683.0,94.3104,94.4941,94.1428,94.1428,77683.0
2018-01-10 09:35:00,117.92,117.97,117.58,117.61,17058.0,94.1428,94.1827,93.8713,93.8953,17058.0
2018-01-10 09:40:00,117.62,117.68,117.05,117.22,28947.0,93.9033,93.9512,93.4482,93.5839,28947.0
2018-01-10 09:45:00,117.21,117.24,116.86,116.91,24907.0,93.5759,93.5999,93.2965,93.3364,24907.0
2018-01-10 09:50:00,116.91,116.97,116.7,116.8,41412.0,93.3364,93.3843,93.1688,93.2486,41412.0
2018-01-10 09:55:00,116.79,117.09,116.72,117.09,40877.0,93.2406,93.4801,93.1847,93.4801,40877.0
2018-01-10 10:00:00,117.05,117.19,116.94,117.18,37326.0,93.4482,93.56,93.3604,93.552,37326.0
2018-01-10 10:05:00,117.17,117.19,117.05,117.06,22962.0,93.544,93.56,93.4482,93.4562,22962.0
2018-01-10 10:10:00,117.05,117.13,116.98,116.98,28204.0,93.4482,93.5121,93.3923,93.3923,28204.0
2018-01-10 10:15:00,117.0,117.13,116.92,116.97,29915.0,93.4083,93.5121,93.3444,93.3843,29915.0
2018-01-10 10:20:00,116.98,117.06,116.86,116.92,23045.0,93.3923,93.4562,93.2965,93.3444,23045.0
2018-01-10 10:25:00,116.94,117.19,116.88,117.19,44473.0,93.3604,93.56,93.3125,93.56,44473.0
2018-01-10 10:30:00,117.23,117.26,117.15,117.23,57486.0,93.5919,93.6159,93.528,93.5919,57486.0
2018-01-10 10:35:00,117.24,117.4,117.19,117.26,35653.0,93.5999,93.7276,93.56,93.6159,35653.0
2018-01-10 10:40:00,117.27,117.36,117.25,117.34,16500.0,93.6238,93.6957,93.6079,93.6797,16500.0
2018-01-10 10:45:00,117.34,117.44,117.34,117.42,24159.0,93.6797,93.7596,93.6797,93.7436,24159.0
2018-01-10 10:50:00,117.41,117.47,117.37,117.46,26787.0,93.7356,93.7835,93.7037,93.7755,26787.0
2018-01-10 10:55:00,117.48,117.7,117.47,117.68,38753.0,93.7915,93.9671,93.7835,93.9512,38753.0
2018-01-10 11:00:00,117.63,117.64,117.41,117.46,25038.0,93.9112,93.9192,93.7356,93.7755,25038.0
2018-01-10 11:05:00,117.45,117.48,117.43,117.47,18100.0,93.7675,93.7915,93.7516,93.7835,18100.0
2018-01-10 11:10:00,117.44,117.6,117.44,117.59,27671.0,93.7596,93.8873,93.7596,93.8793,27671.0
2018-01-10 11:15:00,117.62,117.62,117.47,117.54,37467.0,93.9033,93.9033,93.7835,93.8394,37467.0
2018-01-10 11:20:00,117.53,117.65,117.51,117.65,14522.0,93.8314,93.9272,93.8154,93.9272,14522.0
2018-01-10 11:25:00,117.64,117.64,117.55,117.56,36779.0,93.9192,93.9192,93.8474,93.8554,36779.0
2018-01-10 11:30:00,117.56,117.57,117.45,117.54,26255.0,93.8554,93.8633,93.7675,93.8394,26255.0
2018-01-10 11:35:00,117.54,117.56,117.38,117.56,27498.0,93.8394,93.8554,93.7117,93.8554,27498.0
2018-01-10 11:40:00,117.57,117.6,117.5,117.53,34758.0,93.8633,93.8873,93.8075,93.8314,34758.0
2018-01-10 11:45:00,117.53,117.66,117.53,117.63,20987.0,93.8314,93.9352,93.8314,93.9112,20987.0
2018-01-10 11:50:00,117.65,117.75,117.61,117.72,15355.0,93.9272,94.0071,93.8953,93.9831,15355.0
2018-01-10 11:55:00,117.71,117.72,117.52,117.61,17873.0,93.9751,93.9831,93.8234,93.8953,17873.0
2018-01-10 12:00:00,117.58,117.65,117.48,117.62,11992.0,93.8713,93.9272,93.7915,93.9033,11992.0
2018-01-10 12:05:00,117.61,117.61,117.52,117.61,8425.0,93.8953,93.8953,93.8234,93.8953,8425.0
2018-01-10 12:10:00,117.62,117.64,117.54,117.59,8565.0,93.9033,93.9192,93.8394,93.8793,8565.0
2018-01-10 12:15:00,117.59,117.63,117.53,117.55,8990.0,93.8793,93.9112,93.8314,93.8474,8990.0
2018-01-10 12:20:00,117.54,117.55,117.47,117.48,13702.0,93.8394,93.8474,93.7835,93.7915,13702.0
2018-01-10 12:25:00,117.47,117.48,117.35,117.41,28981.0,93.7835,93.7915,93.6877,93.7356,28981.0
2018-01-10 12:30:00,117.41,117.49,117.4,117.49,12326.0,93.7356,93.7995,93.7276,93.7995,12326.0
2018-01-10 12:35:00,117.48,117.49,117.43,117.43,10555.0,93.7915,93.7995,93.7516,93.7516,10555.0
2018-01-10 12:40:00,117.43,117.43,117.36,117.38,11905.0,93.7516,93.7516,93.6957,93.7117,11905.0
2018-01-10 12:45:00,117.37,117.43,117.37,117.4,9796.0,93.7037,93.7516,93.7037,93.7276,9796.0
2018-01-10 12:50:00,117.4,117.4,117.31,117.33,23736.0,93.7276,93.7276,93.6558,93.6717,23736.0
2018-01-10 12:55:00,117.33,117.35,117.31,117.32,9899.0,93.6717,93.6877,93.6558,93.6638,9899.0
2018-01-10 13:00:00,117.33,117.43,117.31,117.43,9740.0,93.6717,93.7516,93.6558,93.7516,9740.0
2018-01-10 13:05:00,117.41,117.43,117.36,117.38,14472.0,93.7356,93.7516,93.6957,93.7117,14472.0
2018-01-10 13:10:00,117.37,117.37,117.34,117.36,15715.0,93.7037,93.7037,93.6797,93.6957,15715.0
2018-01-10 13:15:00,117.34,117.35,117.31,117.33,16304.0,93.6797,93.6877,93.6558,93.6717,16304.0
2018-01-10 13:20:00,117.35,117.36,117.31,117.36,11539.0,93.6877,93.6957,93.6558,93.6957,11539.0
2018-01-10 13:25:00,117.36,117.44,117.35,117.38,15373.0,93.6957,93.7596,93.6877,93.7117,15373.0
2018-01-10 13:30:00,117.37,117.38,117.31,117.33,17105.0,93.7037,93.7117,93.6558,93.6717,17105.0
2018-01-10 13:35:00,117.32,117.33,117.31,117.32,7831.0,93.6638,93.6717,93.6558,93.6638,7831.0
2018-01-10 13:40:00,117.32,117.34,117.29,117.3,14970.0,93.6638,93.6797,93.6398,93.6478,14970.0
2018-01-10 13:45:00,117.31,117.32,117.28,117.31,19622.0,93.6558,93.6638,93.6318,93.6558,19622.0
2018-01-10 13:50:00,117.31,117.35,117.28,117.31,20974.0,93.6558,93.6877,93.6318,93.6558,20974.0
2018-01-10 13:55:00,117.32,117.34,117.29,117.32,13983.0,93.6638,93.6797,93.6398,93.6638,13983.0
2018-01-10 14:00:00,117.32,117.32,117.22,117.24,32571.0,93.6638,93.6638,93.5839,93.5999,32571.0
2018-01-10 14:05:00,117.23,117.23,117.19,117.2,20850.0,93.5919,93.5919,93.56,93.568,20850.0
2018-01-10 14:10:00,117.21,117.21,117.13,117.18,26095.0,93.5759,93.5759,93.5121,93.552,26095.0
2018-01-10 14:15:00,117.18,117.23,117.16,117.16,22154.0,93.552,93.5919,93.536,93.536,22154.0
2018-01-10 14:20:00,117.19,117.21,117.12,117.14,14681.0,93.56,93.5759,93.5041,93.5201,14681.0
2018-01-10 14:25:00,117.14,117.22,117.12,117.16,27163.0,93.5201,93.5839,93.5041,93.536,27163.0
2018-01-10 14:30:00,117.16,117.21,117.12,117.17,22460.0,93.536,93.5759,93.5041,93.544,22460.0
2018-01-10 14:35:00,117.18,117.23,117.16,117.23,20893.0,93.552,93.5919,93.536,93.5919,20893.0
2018-01-10 14:40:00,117.22,117.29,117.22,117.29,14211.0,93.5839,93.6398,93.5839,93.6398,14211.0
2018-01-10 14:45:00,117.29,117.35,117.28,117.33,25467.0,93.6398,93.6877,93.6318,93.6717,25467.0
2018-01-10 14:50:00,117.31,117.44,117.31,117.42,17828.0,93.6558,93.7596,93.6558,93.7436,17828.0
2018-01-10 14:55:00,117.41,117.41,117.33,117.36,16675.0,93.7356,93.7356,93.6717,93.6957,16675.0
2018-01-10 15:00:00,117.37,117.38,117.34,117.36,27712.0,93.7037,93.7117,93.6797,93.6957,27712.0
2018-01-10 15:05:00,117.34,117.45,117.34,117.43,23131.0,93.6797,93.7675,93.6797,93.7516,23131.0
2018-01-10 15:10:00,117.42,117.43,117.38,117.42,13867.0,93.7436,93.7516,93.7117,93.7436,13867.0
2018-01-10 15:15:00,117.42,117.43,117.38,117.42,17667.0,93.7436,93.7516,93.7117,93.7436,17667.0
2018-01-10 15:20:00,117.41,117.47,117.4,117.43,17931.0,93.7356,93.7835,93.7276,93.7516,17931.0
2018-01-10 15:25:00,117.44,117.45,117.39,117.44,39526.0,93.7596,93.7675,93.7196,93.7596,39526.0
2018-01-10 15:30:00,117.44,117.56,117.43,117.53,40095.0,93.7596,93.8554,93.7516,93.8314,40095.0
2018-01-10 15:35:00,117.54,117.56,117.5,117.52,33439.0,93.8394,93.8554,93.8075,93.8234,33439.0
2018-01-10 15:40:00,117.52,117.59,117.51,117.53,27267.0,93.8234,93.8793,93.8154,93.8314,27267.0
2018-01-10 15:45:00,117.53,117.56,117.48,117.48,41765.0,93.8314,93.8554,93.7915,93.7915,41765.0
2018-01-10 15:50:00,117.49,117.63,117.49,117.57,64317.0,93.7995,93.9112,93.7995,93.8633,64317.0
2018-01-10 15:55:00,117.57,117.58,117.41,117.46,168252.0,93.8633,93.8713,93.7356,93.7755,168252.0
2018-01-11 09:30:00,117.46,117.85,117.46,117.5,61112.0,93.7755,94.0869,93.7755,93.8075,61112.0
2018-01-11 09:35:00,117.5,117.71,117.5,117.6,16023.0,93.8075,93.9751,93.8075,93.8873,16023.0
2018-01-11 09:40:00,117.62,117.68,117.31,117.34,22231.0,93.9033,93.9512,93.6558,93.6797,22231.0
2018-01-11 09:45:00,117.35,117.37,117.27,117.29,22272.0,93.6877,93.7037,93.6238,93.6398,22272.0
2018-01-11 09:50:00,117.29,117.41,117.13,117.38,18172.0,93.6398,93.7356,93.5121,93.7117,18172.0
2018-01-11 09:55:00,117.34,117.61,117.34,117.59,29920.0,93.6797,93.8953,93.6797,93.8793,29920.0
2018-01-11 10:00:00,117.58,117.58,117.45,117.47,13228.0,93.8713,93.8713,93.7675,93.7835,13228.0
2018-01-11 10:05:00,117.47,117.5,117.44,117.49,15418.0,93.7835,93.8075,93.7596,93.7995,15418.0
2018-01-11 10:10:00,117.48,117.52,117.4,117.42,23669.0,93.7915,93.8234,93.7276,93.7436,23669.0
2018-01-11 10:15:00,117.4,117.46,117.3,117.3,26072.0,93.7276,93.7755,93.6478,93.6478,26072.0
2018-01-11 10:20:00,117.32,117.33,117.19,117.25,20361.0,93.6638,93.6717,93.56,93.6079,20361.0
2018-01-11 10:25:00,117.25,117.37,117.21,117.33,15474.0,93.6079,93.7037,93.5759,93.6717,15474.0
2018-01-11 10:30:00,117.34,117.35,117.12,117.12,32770.0,93.6797,93.6877,93.5041,93.5041,32770.0
2018-01-11 10:35:00,117.13,117.15,117.02,117.02,25923.0,93.5121,93.528,93.4242,93.4242,25923.0
2018-01-11 10:40:00,117.02,117.14,117.02,117.03,26310.0,93.4242,93.5201,93.4242,93.4322,26310.0
2018-01-11 10:45:00,117.02,117.11,117.02,117.11,13711.0,93.4242,93.4961,93.4242,93.4961,13711.0
2018-01-11 10:50:00,117.11,117.22,117.1,117.14,27983.0,93.4961,93.5839,93.4881,93.5201,27983.0
2018-01-11 10:55:00,117.14,117.17,117.03,117.07,24482.0,93.5201,93.544,93.4322,93.4642,24482.0
2018-01-11 11:00:00,117.08,117.13,117.06,117.13,8754.0,93.4722,93.5121,93.4562,93.5121,8754.0
2018-01-11 11:05:00,117.12,117.26,117.1,117.23,20473.0,93.5041,93.6159,93.4881,93.5919,20473.0
2018-01-11 11:10:00,117.25,117.35,117.21,117.33,15214.0,93.6079,93.6877,93.5759,93.6717,15214.0
2018-01-11 11:15:00,117.34,117.36,117.17,117.23,15582.0,93.6797,93.6957,93.544,93.5919,15582.0
2018-01-11 11:20:00,117.2,117.3,117.2,117.28,8629.0,93.568,93.6478,93.568,93.6318,8629.0
2018-01-11 11:25:00,117.27,117.27,117.09,117.1,15609.0,93.6238,93.6238,93.4801,93.4881,15609.0
2018-01-11 11:30:00,117.1,117.1,116.87,116.89,42603.0,93.4881,93.4881,93.3045,93.3205,42603.0
2018-01-11 11:35:00,116.89,116.94,116.89,116.89,26764.0,93.3205,93.3604,93.3205,93.3205,26764.0
2018-01-11 11:40:00,116.89,116.9,116.71,116.76,26653.0,93.3205,93.3284,93.1768,93.2167,26653.0
2018-01-11 11:45:00,116.75,116.83,116.72,116.73,21226.0,93.2087,93.2726,93.1847,93.1927,21226.0
2018-01-11 11:50:00,116.72,116.75,116.68,116.71,15744.0,93.1847,93.2087,93.1528,93.1768,15744.0
2018-01-11 11:55:00,116.7,116.7,116.65,116.69,28394.0,93.1688,93.1688,93.1289,93.1608,28394.0
2018-01-11 12:00:00,116.69,116.72,116.63,116.72,16133.0,93.1608,93.1847,93.1129,93.1847,16133.0
2018-01-11 12:05:00,116.72,116.77,116.7,116.74,14309.0,93.1847,93.2247,93.1688,93.2007,14309.0
2018-01-11 12:10:00,116.74,116.79,116.73,116.75,21368.0,93.2007,93.2406,93.1927,93.2087,21368.0
2018-01-11 12:15:00,116.75,116.77,116.56,116.63,29291.0,93.2087,93.2247,93.057,93.1129,29291.0
2018-01-11 12:20:00,116.65,116.72,116.64,116.67,14850.0,93.1289,93.1847,93.1209,93.1448,14850.0
2018-01-11 12:25:00,116.68,116.68,116.63,116.64,28102.0,93.1528,93.1528,93.1129,93.1209,28102.0
2018-01-11 12:30:00,116.64,116.68,116.61,116.68,28913.0,93.1209,93.1528,93.0969,93.1528,28913.0
2018-01-11 12:35:00,116.69,116.74,116.62,116.74,15065.0,93.1608,93.2007,93.1049,93.2007,15065.0
2018-01-11 12:40:00,116.73,116.79,116.73,116.73,16594.0,93.1927,93.2406,93.1927,93.1927,16594.0
2018-01-11 12:45:00,116.74,116.8,116.68,116.77,34544.0,93.2007,93.2486,93.1528,93.2247,34544.0
2018-01-11 12:50:00,116.77,116.85,116.77,116.81,14282.0,93.2247,93.2885,93.2247,93.2566,14282.0
2018-01-11 12:55:00,116.82,116.82,116.54,116.71,47646.0,93.2646,93.2646,93.041,93.1768,47646.0
2018-01-11 13:00:00,116.72,116.76,116.69,116.7,14400.0,93.1847,93.2167,93.1608,93.1688,14400.0
2018-01-11 13:05:00,116.7,116.81,116.68,116.76,12086.0,93.1688,93.2566,93.1528,93.2167,12086.0
2018-01-11 13:10:00,116.76,116.82,116.75,116.8,15306.0,93.2167,93.2646,93.2087,93.2486,15306.0
2018-01-11 13:15:00,116.79,116.87,116.77,116.77,56070.0,93.2406,93.3045,93.2247,93.2247,56070.0
2018-01-11 13:20:00,116.75,116.82,116.73,116.76,17495.0,93.2087,93.2646,93.1927,93.2167,17495.0
2018-01-11 13:25:00,116.77,116.82,116.74,116.75,39388.0,93.2247,93.2646,93.2007,93.2087,39388.0
2018-01-11 13:30:00,116.75,116.75,116.61,116.63,40090.0,93.2087,93.2087,93.0969,93.1129,40090.0
2018-01-11 13:35:00,116.63,116.67,116.61,116.65,20126.0,93.1129,93.1448,93.0969,93.1289,20126.0
2018-01-11 13:40:00,116.65,116.67,116.63,116.63,33349.0,93.1289,93.1448,93.1129,93.1129,33349.0
2018-01-11 13:45:00,116.63,116.66,116.62,116.63,17882.0,93.1129,93.1368,93.1049,93.1129,17882.0
2018-01-11 13:50:00,116.62,116.64,116.58,116.59,12081.0,93.1049,93.1209,93.073,93.081,12081.0
2018-01-11 13:55:00,116.59,116.61,116.57,116.6,12114.0,93.081,93.0969,93.065,93.0889,12114.0
2018-01-11 14:00:00,116.6,116.63,116.55,116.57,19751.0,93.0889,93.1129,93.049,93.065,19751.0
2018-01-11 14:05:00,116.58,116.59,116.55,116.57,7643.0,93.073,93.081,93.049,93.065,7643.0
2018-01-11 14:10:00,116.58,116.58,116.5,116.52,36092.0,93.073,93.073,93.0091,93.0251,36092.0
2018-01-11 14:15:00,116.53,116.53,116.41,116.47,21361.0,93.0331,93.0331,92.9372,92.9851,21361.0
2018-01-11 14:20:00,116.46,116.49,116.41,116.48,18243.0,92.9772,93.0011,92.9372,92.9931,18243.0
2018-01-11 14:25:00,116.48,116.48,116.42,116.44,21611.0,92.9931,92.9931,92.9452,92.9612,21611.0
2018-01-11 14:30:00,116.43,116.46,116.41,116.45,24423.0,92.9532,92.9772,92.9372,92.9692,24423.0
2018-01-11 14:35:00,116.44,116.45,116.38,116.41,24357.0,92.9612,92.9692,92.9133,92.9372,24357.0
2018-01-11 14:40:00,116.42,116.45,116.4,116.44,25595.0,92.9452,92.9692,92.9293,92.9612,25595.0
2018-01-11 14:45:00,116.43,116.51,116.42,116.49,26475.0,92.9532,93.0171,92.9452,93.0011,26475.0
2018-01-11 14:50:00,116.48,116.51,116.48,116.5,20056.0,92.9931,93.0171,92.9931,93.0091,20056.0
2018-01-11 14:55:00,116.5,116.52,116.49,116.51,13477.0,93.0091,93.0251,93.0011,93.0171,13477.0
2018-01-11 15:00:00,116.5,116.5,116.39,116.44,37592.0,93.0091,93.0091,92.9213,92.9612,37592.0
2018-01-11 15:05:00,116.44,116.48,116.44,116.45,17461.0,92.9612,92.9931,92.9612,92.9692,17461.0
2018-01-11 15:10:00,116.45,116.52,116.43,116.51,33672.0,92.9692,93.0251,92.9532,93.0171,33672.0
2018-01-11 15:15:00,116.51,116.55,116.47,116.55,33149.0,93.0171,93.049,92.9851,93.049,33149.0
2018-01-11 15:20:00,116.54,116.65,116.54,116.65,28530.0,93.041,93.1289,93.041,93.1289,28530.0
2018-01-11 15:25:00,116.65,116.66,116.62,116.64,32800.0,93.1289,93.1368,93.1049,93.1209,32800.0
2018-01-11 15:30:00,116.64,116.69,116.6,116.68,65464.0,93.1209,93.1608,93.0889,93.1528,65464.0
2018-01-11 15:35:00,116.69,116.71,116.63,116.65,86239.0,93.1608,93.1768,93.1129,93.1289,86239.0
2018-01-11 15:40:00,116.66,116.68,116.61,116.62,51863.0,93.1368,93.1528,93.0969,93.1049,51863.0
2018-01-11 15:45:00,116.62,116.73,116.61,116.72,65247.0,93.1049,93.1927,93.0969,93.1847,65247.0
2018-01-11 15:50:00,116.73,117.23,116.72,116.9,256542.0,93.1927,93.5919,93.1847,93.3284,256542.0
2018-01-11 15:55:00,116.89,116.92,116.74,116.88,279290.0,93.3205,93.3444,93.2007,93.3125,279290.0
2018-01-12 09:30:00,116.95,117.23,116.86,116.88,79738.0,93.3684,93.5919,93.2965,93.3125,79738.0
2018-01-12 09:35:00,116.88,117.01,116.85,116.96,26499.0,93.3125,93.4163,93.2885,93.3763,26499.0
2018-01-12 09:40:00,116.95,117.15,116.92,117.15,39154.0,93.3684,93.528,93.3444,93.528,39154.0
2018-01-12 09:45:00,117.19,117.64,117.13,117.64,71832.0,93.56,93.9192,93.5121,93.9192,71832.0
2018-01-12 09:50:00,117.62,117.75,117.56,117.69,42490.0,93.9033,94.0071,93.8554,93.9592,42490.0
2018-01-12 09:55:00,117.68,117.72,117.57,117.72,40236.0,93.9512,93.9831,93.8633,93.9831,40236.0
2018-01-12 10:00:00,117.71,117.91,117.7,117.86,48516.0,93.9751,94.1348,93.9671,94.0949,48516.0
2018-01-12 10:05:00,117.86,117.87,117.48,117.49,40296.0,94.0949,94.1029,93.7915,93.7995,40296.0
2018-01-12 10:10:00,117.48,117.85,117.48,117.79,55921.0,93.7915,94.0869,93.7915,94.039,55921.0
2018-01-12 10:15:00,117.78,117.81,117.7,117.74,25846.0,94.031,94.055,93.9671,93.9991,25846.0
2018-01-12 10:20:00,117.75,117.93,117.74,117.91,40206.0,94.0071,94.1508,93.9991,94.1348,40206.0
2018-01-12 10:25:00,117.91,117.93,117.85,117.92,25355.0,94.1348,94.1508,94.0869,94.1428,25355.0
2018-01-12 10:30:00,117.92,117.94,117.83,117.85,30342.0,94.1428,94.1587,94.0709,94.0869,30342.0
2018-01-12 10:35:00,117.85,118.01,117.85,117.91,75725.0,94.0869,94.2146,94.0869,94.1348,75725.0
2018-01-12 10:40:00,117.92,117.92,117.73,117.73,16437.0,94.1428,94.1428,93.9911,93.9911,16437.0
2018-01-12 10:45:00,117.74,118.01,117.74,117.97,38497.0,93.9991,94.2146,93.9991,94.1827,38497.0
2018-01-12 10:50:00,117.98,118.01,117.92,117.99,41850.0,94.1907,94.2146,94.1428,94.1987,41850.0
2018-01-12 10:55:00,117.98,118.0,117.75,117.77,26070.0,94.1907,94.2066,94.0071,94.023,26070.0
2018-01-12 11:00:00,117.76,117.82,117.73,117.73,31976.0,94.015,94.0629,93.9911,93.9911,31976.0
2018-01-12 11:05:00,117.73,117.74,117.55,117.61,28887.0,93.9911,93.9991,93.8474,93.8953,28887.0
2018-01-12 11:10:00,117.61,117.68,117.53,117.55,72653.0,93.8953,93.9512,93.8314,93.8474,72653.0
2018-01-12 11:15:00,117.56,117.68,117.55,117.59,46535.0,93.8554,93.9512,93.8474,93.8793,46535.0
2018-01-12 11:20:00,117.59,117.76,117.59,117.72,61016.0,93.8793,94.015,93.8793,93.9831,61016.0
2018-01-12 11:25:00,117.71,117.77,117.63,117.65,48164.0,93.9751,94.023,93.9112,93.9272,48164.0
2018-01-12 11:30:00,117.65,117.67,117.46,117.62,33472.0,93.9272,93.9432,93.7755,93.9033,33472.0
2018-01-12 11:35:00,117.61,117.68,117.59,117.66,26174.0,93.8953,93.9512,93.8793,93.9352,26174.0
2018-01-12 11:40:00,117.66,117.68,117.53,117.61,21388.0,93.9352,93.9512,93.8314,93.8953,21388.0
2018-01-12 11:45:00,117.59,117.65,117.59,117.63,15915.0,93.8793,93.9272,93.8793,93.9112,15915.0
2018-01-12 11:50:00,117.62,117.74,117.6,117.71,21785.0,93.9033,93.9991,93.8873,93.9751,21785.0
2018-01-12 11:55:00,117.73,117.83,117.69,117.83,17019.0,93.9911,94.0709,93.9592,94.0709,17019.0
2018-01-12 12:00:00,117.85,117.88,117.83,117.87,26256.0,94.0869,94.1108,94.0709,94.1029,26256.0
2018-01-12 12:05:00,117.87,117.92,117.82,117.88,20538.0,94.1029,94.1428,94.0629,94.1108,20538.0
2018-01-12 12:10:00,117.88,117.9,117.79,117.79,32810.0,94.1108,94.1268,94.039,94.039,32810.0
2018-01-12 12:15:00,117.78,117.79,117.72,117.76,23785.0,94.031,94.039,93.9831,94.015,23785.0
2018-01-12 12:20:00,117.76,117.82,117.74,117.76,36750.0,94.015,94.0629,93.9991,94.015,36750.0
2018-01-12 12:25:00,117.75,117.76,117.7,117.72,36360.0,94.0071,94.015,93.9671,93.9831,36360.0
2018-01-12 12:30:00,117.72,117.75,117.7,117.73,23870.0,93.9831,94.0071,93.9671,93.9911,23870.0
2018-01-12 12:35:00,117.72,117.73,117.56,117.62,44317.0,93.9831,93.9911,93.8554,93.9033,44317.0
2018-01-12 12:40:00,117.62,117.73,117.6,117.72,63298.0,93.9033,93.9911,93.8873,93.9831,63298.0
2018-01-12 12:45:00,117.71,117.71,117.65,117.65,24467.0,93.9751,93.9751,93.9272,93.9272,24467.0
2018-01-12 12:50:00,117.65,117.68,117.54,117.59,28063.0,93.9272,93.9512,93.8394,93.8793,28063.0
2018-01-12 12:55:00,117.6,117.68,117.59,117.67,19855.0,93.8873,93.9512,93.8793,93.9432,19855.0
2018-01-12 13:00:00,117.68,117.74,117.64,117.69,24744.0,93.9512,93.9991,93.9192,93.9592,24744.0
2018-01-12 13:05:00,117.68,117.72,117.66,117.68,19738.0,93.9512,93.9831,93.9352,93.9512,19738.0
2018-01-12 13:10:00,117.68,117.7,117.47,117.47,22794.0,93.9512,93.9671,93.7835,93.7835,22794.0
2018-01-12 13:15:00,117.47,117.57,117.45,117.54,26304.0,93.7835,93.8633,93.7675,93.8394,26304.0
2018-01-12 13:20:00,117.55,117.58,117.5,117.52,16152.0,93.8474,93.8713,93.8075,93.8234,16152.0
2018-01-12 13:25:00,117.52,117.53,117.35,117.35,26387.0,93.8234,93.8314,93.6877,93.6877,26387.0
2018-01-12 13:30:00,117.36,117.51,117.33,117.51,25983.0,93.6957,93.8154,93.6717,93.8154,25983.0
2018-01-12 13:35:00,117.51,117.53,117.49,117.49,20709.0,93.8154,93.8314,93.7995,93.7995,20709.0
2018-01-12 13:40:00,117.5,117.56,117.45,117.54,42595.0,93.8075,93.8554,93.7675,93.8394,42595.0
2018-01-12 13:45:00,117.52,117.57,117.52,117.55,17817.0,93.8234,93.8633,93.8234,93.8474,17817.0
2018-01-12 13:50:00,117.54,117.63,117.54,117.63,29232.0,93.8394,93.9112,93.8394,93.9112,29232.0
2018-01-12 13:55:00,117.64,117.66,117.55,117.66,24399.0,93.9192,93.9352,93.8474,93.9352,24399.0
2018-01-12 14:00:00,117.65,117.73,117.6,117.67,30364.0,93.9272,93.9911,93.8873,93.9432,30364.0
2018-01-12 14:05:00,117.68,117.72,117.59,117.59,30393.0,93.9512,93.9831,93.8793,93.8793,30393.0
2018-01-12 14:10:00,117.6,117.61,117.55,117.56,22887.0,93.8873,93.8953,93.8474,93.8554,22887.0
2018-01-12 14:15:00,117.56,117.65,117.55,117.62,21179.0,93.8554,93.9272,93.8474,93.9033,21179.0
2018-01-12 14:20:00,117.61,117.63,117.57,117.6,21597.0,93.8953,93.9112,93.8633,93.8873,21597.0
2018-01-12 14:25:00,117.59,117.69,117.59,117.67,23285.0,93.8793,93.9592,93.8793,93.9432,23285.0
2018-01-12 14:30:00,117.68,117.72,117.62,117.65,25225.0,93.9512,93.9831,93.9033,93.9272,25225.0
2018-01-12 14:35:00,117.64,117.65,117.5,117.52,30768.0,93.9192,93.9272,93.8075,93.8234,30768.0
2018-01-12 14:40:00,117.51,117.56,117.47,117.52,23287.0,93.8154,93.8554,93.7835,93.8234,23287.0
2018-01-12 14:45:00,117.49,117.56,117.49,117.54,27724.0,93.7995,93.8554,93.7995,93.8394,27724.0
2018-01-12 14:50:00,117.55,117.55,117.46,117.47,19766.0,93.8474,93.8474,93.7755,93.7835,19766.0
2018-01-12 14:55:00,117.46,117.51,117.43,117.49,22683.0,93.7755,93.8154,93.7516,93.7995,22683.0
2018-01-12 15:00:00,117.49,117.5,117.41,117.43,27273.0,93.7995,93.8075,93.7356,93.7516,27273.0
2018-01-12 15:05:00,117.43,117.46,117.41,117.41,26678.0,93.7516,93.7755,93.7356,93.7356,26678.0
2018-01-12 15:10:00,117.4,117.41,117.24,117.29,39400.0,93.7276,93.7356,93.5999,93.6398,39400.0
2018-01-12 15:15:00,117.29,117.36,117.27,117.3,32325.0,93.6398,93.6957,93.6238,93.6478,32325.0
2018-01-12 15:20:00,117.3,117.37,117.27,117.37,38675.0,93.6478,93.7037,93.6238,93.7037,38675.0
2018-01-12 15:25:00,117.37,117.44,117.33,117.37,40649.0,93.7037,93.7596,93.6717,93.7037,40649.0
2018-01-12 15:30:00,117.37,117.42,117.35,117.38,61028.0,93.7037,93.7436,93.6877,93.7117,61028.0
2018-01-12 15:35:00,117.38,117.38,117.26,117.31,72770.0,93.7117,93.7117,93.6159,93.6558,72770.0
2018-01-12 15:40:00,117.31,117.4,117.29,117.31,64178.0,93.6558,93.7276,93.6398,93.6558,64178.0
2018-01-12 15:45:00,117.31,117.37,117.3,117.3,81149.0,93.6558,93.7037,93.6478,93.6478,81149.0
2018-01-12 15:50:00,117.3,117.5,117.3,117.34,142813.0,93.6478,93.8075,93.6478,93.6797,142813.0
2018-01-12 15:55:00,117.34,117.36,117.17,117.33,214494.0,93.6797,93.6957,93.544,93.6717,214494.0
2018-01-16 09:30:00,117.2,117.74,117.03,117.74,162999.0,93.568,93.9991,93.4322,93.9991,162999.0
2018-01-16 09:35:00,117.78,117.91,117.54,117.89,45536.0,94.031,94.1348,93.8394,94.1188,45536.0
2018-01-16 09:40:00,117.89,117.9,117.6,117.74,41836.0,94.1188,94.1268,93.8873,93.9991,41836.0
2018-01-16 09:45:00,117.75,118.07,117.71,118.03,46282.0,94.0071,94.2625,93.9751,94.2306,46282.0
2018-01-16 09:50:00,118.05,118.35,118.05,118.22,57334.0,94.2466,94.4861,94.2466,94.3823,57334.0
2018-01-16 09:55:00,118.22,118.27,118.11,118.13,33154.0,94.3823,94.4222,94.2945,94.3104,33154.0
2018-01-16 10:00:00,118.11,118.19,118.04,118.07,59381.0,94.2945,94.3583,94.2386,94.2625,59381.0
2018-01-16 10:05:00,118.07,118.15,118.0,118.02,49109.0,94.2625,94.3264,94.2066,94.2226,49109.0
2018-01-16 10:10:00,118.01,118.02,117.91,117.97,39159.0,94.2146,94.2226,94.1348,94.1827,39159.0
2018-01-16 10:15:00,117.97,118.02,117.93,118.02,40843.0,94.1827,94.2226,94.1508,94.2226,40843.0
2018-01-16 10:20:00,118.01,118.03,117.83,117.86,30609.0,94.2146,94.2306,94.0709,94.0949,30609.0
2018-01-16 10:25:00,117.86,117.9,117.84,117.87,36450.0,94.0949,94.1268,94.0789,94.1029,36450.0
2018-01-16 10:30:00,117.86,117.87,117.71,117.86,50684.0,94.0949,94.1029,93.9751,94.0949,50684.0
2018-01-16 10:35:00,117.86,117.86,117.73,117.81,64407.0,94.0949,94.0949,93.9911,94.055,64407.0
2018-01-16 10:40:00,117.8,117.9,117.73,117.9,53009.0,94.047,94.1268,93.9911,94.1268,53009.0
2018-01-16 10:45:00,117.89,117.99,117.88,117.96,35027.0,94.1188,94.1987,94.1108,94.1747,35027.0
2018-01-16 10:50:00,117.96,118.0,117.93,117.94,34461.0,94.1747,94.2066,94.1508,94.1587,34461.0
2018-01-16 10:55:00,117.94,118.04,117.93,118.04,39304.0,94.1587,94.2386,94.1508,94.2386,39304.0
2018-01-16 11:00:00,118.04,118.09,118.0,118.08,31681.0,94.2386,94.2785,94.2066,94.2705,31681.0
2018-01-16 11:05:00,118.07,118.07,117.9,117.9,57520.0,94.2625,94.2625,94.1268,94.1268,57520.0
2018-01-16 11:10:00,117.92,117.92,117.86,117.88,30473.0,94.1428,94.1428,94.0949,94.1108,30473.0
2018-01-16 11:15:00,117.89,118.0,117.86,117.95,26127.0,94.1188,94.2066,94.0949,94.1667,26127.0
2018-01-16 11:20:00,117.95,118.0,117.88,117.94,28774.0,94.1667,94.2066,94.1108,94.1587,28774.0
2018-01-16 11:25:00,117.93,117.98,117.88,117.96,24022.0,94.1508,94.1907,94.1108,94.1747,24022.0
2018-01-16 11:30:00,117.96,117.99,117.85,117.92,34629.0,94.1747,94.1987,94.0869,94.1428,34629.0
2018-01-16 11:35:00,117.91,118.0,117.89,117.95,27099.0,94.1348,94.2066,94.1188,94.1667,27099.0
2018-01-16 11:40:00,117.95,117.95,117.79,117.81,24375.0,94.1667,94.1667,94.039,94.055,24375.0
2018-01-16 11:45:00,117.8,117.82,117.62,117.68,31152.0,94.047,94.0629,93.9033,93.9512,31152.0
2018-01-16 11:50:00,117.68,117.72,117.61,117.72,25944.0,93.9512,93.9831,93.8953,93.9831,25944.0
2018-01-16 11:55:00,117.71,117.77,117.65,117.76,31547.0,93.9751,94.023,93.9272,94.015,31547.0
2018-01-16 12:00:00,117.76,117.83,117.73,117.83,20028.0,94.015,94.0709,93.9911,94.0709,20028.0
2018-01-16 12:05:00,117.83,117.85,117.72,117.79,24732.0,94.0709,94.0869,93.9831,94.039,24732.0
2018-01-16 12:10:00,117.79,117.9,117.78,117.88,35137.0,94.039,94.1268,94.031,94.1108,35137.0
2018-01-16 12:15:00,117.88,117.98,117.87,117.98,29424.0,94.1108,94.1907,94.1029,94.1907,29424.0
2018-01-16 12:20:00,117.99,117.99,117.87,117.89,29471.0,94.1987,94.1987,94.1029,94.1188,29471.0
2018-01-16 12:25:00,117.9,117.99,117.89,117.96,23098.0,94.1268,94.1987,94.1188,94.1747,23098.0
2018-01-16 12:30:00,117.97,118.01,117.94,118.0,43875.0,94.1827,94.2146,94.1587,94.2066,43875.0
2018-01-16 12:35:00,118.0,118.08,117.99,118.07,27034.0,94.2066,94.2705,94.1987,94.2625,27034.0
2018-01-16 12:40:00,118.08,118.09,118.04,118.06,37348.0,94.2705,94.2785,94.2386,94.2545,37348.0
2018-01-16 12:45:00,118.07,118.07,118.0,118.04,25615.0,94.2625,94.2625,94.2066,94.2386,25615.0
2018-01-16 12:50:00,118.04,118.1,118.04,118.1,81965.0,94.2386,94.2865,94.2386,94.2865,81965.0
2018-01-16 12:55:00,118.1,118.11,118.06,118.1,27895.0,94.2865,94.2945,94.2545,94.2865,27895.0
2018-01-16 13:00:00,118.09,118.12,118.08,118.1,24872.0,94.2785,94.3024,94.2705,94.2865,24872.0
2018-01-16 13:05:00,118.1,118.13,118.03,118.09,31613.0,94.2865,94.3104,94.2306,94.2785,31613.0
2018-01-16 13:10:00,118.09,118.13,118.07,118.08,27292.0,94.2785,94.3104,94.2625,94.2705,27292.0
2018-01-16 13:15:00,118.09,118.12,118.07,118.09,34317.0,94.2785,94.3024,94.2625,94.2785,34317.0
2018-01-16 13:20:00,118.07,118.1,118.05,118.06,17177.0,94.2625,94.2865,94.2466,94.2545,17177.0
2018-01-16 13:25:00,118.06,118.1,117.97,118.04,27502.0,94.2545,94.2865,94.1827,94.2386,27502.0
2018-01-16 13:30:00,118.04,118.05,117.95,117.95,21515.0,94.2386,94.2466,94.1667,94.1667,21515.0
2018-01-16 13:35:00,117.95,117.95,117.79,117.8,33039.0,94.1667,94.1667,94.039,94.047,33039.0
2018-01-16 13:40:00,117.81,117.88,117.81,117.82,17293.0,94.055,94.1108,94.055,94.0629,17293.0
2018-01-16 13:45:00,117.82,117.86,117.76,117.77,21720.0,94.0629,94.0949,94.015,94.023,21720.0
2018-01-16 13:50:00,117.76,117.84,117.71,117.84,51613.0,94.015,94.0789,93.9751,94.0789,51613.0
2018-01-16 13:55:00,117.83,117.83,117.7,117.76,22570.0,94.0709,94.0709,93.9671,94.015,22570.0
2018-01-16 14:00:00,117.75,117.87,117.73,117.85,33801.0,94.0071,94.1029,93.9911,94.0869,33801.0
2018-01-16 14:05:00,117.85,117.99,117.85,117.93,29866.0,94.0869,94.1987,94.0869,94.1508,29866.0
2018-01-16 14:10:00,117.94,117.97,117.82,117.88,42624.0,94.1587,94.1827,94.0629,94.1108,42624.0
2018-01-16 14:15:00,117.88,117.94,117.78,117.85,33641.0,94.1108,94.1587,94.031,94.0869,33641.0
2018-01-16 14:20:00,117.85,117.92,117.84,117.92,25071.0,94.0869,94.1428,94.0789,94.1428,25071.0
2018-01-16 14:25:00,117.91,118.01,117.9,117.94,38017.0,94.1348,94.2146,94.1268,94.1587,38017.0
2018-01-16 14:30:00,117.95,118.0,117.94,117.94,52735.0,94.1667,94.2066,94.1587,94.1587,52735.0
2018-01-16 14:35:00,117.94,117.98,117.88,117.88,39377.0,94.1587,94.1907,94.1108,94.1108,39377.0
2018-01-16 14:40:00,117.89,117.91,117.72,117.73,36264.0,94.1188,94.1348,93.9831,93.9911,36264.0
2018-01-16 14:45:00,117.74,117.84,117.67,117.78,45585.0,93.9991,94.0789,93.9432,94.031,45585.0
2018-01-16 14:50:00,117.78,117.91,117.78,117.91,26286.0,94.031,94.1348,94.031,94.1348,26286.0
2018-01-16 14:55:00,117.91,117.96,117.88,117.91,34540.0,94.1348,94.1747,94.1108,94.1348,34540.0
2018-01-16 15:00:00,117.9,117.94,117.84,117.88,40713.0,94.1268,94.1587,94.0789,94.1108,40713.0
2018-01-16 15:05:00,117.86,117.92,117.81,117.92,53460.0,94.0949,94.1428,94.055,94.1428,53460.0
2018-01-16 15:10:00,117.92,117.96,117.88,117.94,32208.0,94.1428,94.1747,94.1108,94.1587,32208.0
2018-01-16 15:15:00,117.94,117.94,117.79,117.85,40376.0,94.1587,94.1587,94.039,94.0869,40376.0
2018-01-16 15:20:00,117.85,117.91,117.84,117.84,38525.0,94.0869,94.1348,94.0789,94.0789,38525.0
2018-01-16 15:25:00,117.84,117.97,117.81,117.96,56021.0,94.0789,94.1827,94.055,94.1747,56021.0
2018-01-16 15:30:00,117.96,117.96,117.8,117.9,51135.0,94.1747,94.1747,94.047,94.1268,51135.0
2018-01-16 15:35:00,117.9,117.99,117.89,117.98,57493.0,94.1268,94.1987,94.1188,94.1907,57493.0
2018-01-16 15:40:00,117.99,118.02,117.9,118.01,100505.0,94.1987,94.2226,94.1268,94.2146,100505.0
2018-01-16 15:45:00,118.0,118.04,117.97,118.01,118306.0,94.2066,94.2386,94.1827,94.2146,118306.0
2018-01-16 15:50:00,118.01,118.01,117.85,117.85,112938.0,94.2146,94.2146,94.0869,94.0869,112938.0
2018-01-16 15:55:00,117.85,117.9,117.75,117.89,173887.0,94.0869,94.1268,94.0071,94.1188,173887.0
2018-01-17 09:30:00,118.33,118.99,118.21,118.95,143668.0,94.4701,94.997,94.3743,94.9651,143668.0
2018-01-17 09:35:00,118.95,119.23,118.81,118.83,85043.0,94.9651,95.1886,94.8533,94.8693,85043.0
2018-01-17 09:40:00,118.83,118.98,118.79,118.83,40986.0,94.8693,94.989,94.8373,94.8693,40986.0
2018-01-17 09:45:00,118.85,119.01,118.84,118.94,40509.0,94.8853,95.013,94.8773,94.9571,40509.0
2018-01-17 09:50:00,118.95,119.01,118.89,118.9,28901.0,94.9651,95.013,94.9172,94.9252,28901.0
2018-01-17 09:55:00,118.9,119.02,118.78,118.82,30406.0,94.9252,95.021,94.8294,94.8613,30406.0
2018-01-17 10:00:00,118.83,118.91,118.7,118.73,39971.0,94.8693,94.9332,94.7655,94.7894,39971.0
2018-01-17 10:05:00,118.74,118.88,118.66,118.83,32806.0,94.7974,94.9092,94.7336,94.8693,32806.0
2018-01-17 10:10:00,118.82,118.95,118.81,118.88,14774.0,94.8613,94.9651,94.8533,94.9092,14774.0
2018-01-17 10:15:00,118.87,119.01,118.87,119.0,26446.0,94.9012,95.013,94.9012,95.005,26446.0
2018-01-17 10:20:00,118.99,119.02,118.92,118.96,21613.0,94.997,95.021,94.9411,94.9731,21613.0
2018-01-17 10:25:00,118.98,119.05,118.92,119.05,19146.0,94.989,95.0449,94.9411,95.0449,19146.0
2018-01-17 10:30:00,119.05,119.05,118.98,119.03,19042.0,95.0449,95.0449,94.989,95.029,19042.0
2018-01-17 10:35:00,119.03,119.06,118.99,119.03,22722.0,95.029,95.0529,94.997,95.029,22722.0
2018-01-17 10:40:00,119.02,119.22,119.01,119.21,34342.0,95.021,95.1806,95.013,95.1727,34342.0
2018-01-17 10:45:00,119.22,119.4,119.21,119.25,70231.0,95.1806,95.3243,95.1727,95.2046,70231.0
2018-01-17 10:50:00,119.27,119.31,119.17,119.29,28790.0,95.2206,95.2525,95.1407,95.2365,28790.0
2018-01-17 10:55:00,119.29,119.37,119.26,119.34,46142.0,95.2365,95.3004,95.2126,95.2764,46142.0
2018-01-17 11:00:00,119.34,119.62,119.32,119.59,41687.0,95.2764,95.5,95.2605,95.476,41687.0
2018-01-17 11:05:00,119.55,119.55,119.44,119.5,26644.0,95.4441,95.4441,95.3563,95.4042,26644.0
2018-01-17 11:10:00,119.49,119.74,119.46,119.72,36108.0,95.3962,95.5958,95.3723,95.5798,36108.0
2018-01-17 11:15:00,119.69,119.69,119.57,119.64,44965.0,95.5559,95.5559,95.4601,95.516,44965.0
2018-01-17 11:20:00,119.63,119.65,119.5,119.53,30088.0,95.508,95.5239,95.4042,95.4281,30088.0
2018-01-17 11:25:00,119.53,119.63,119.53,119.63,26070.0,95.4281,95.508,95.4281,95.508,26070.0
2018-01-17 11:30:00,119.64,119.72,119.56,119.69,26223.0,95.516,95.5798,95.4521,95.5559,26223.0
2018-01-17 11:35:00,119.67,119.72,119.53,119.71,32291.0,95.5399,95.5798,95.4281,95.5718,32291.0
2018-01-17 11:40:00,119.68,119.7,119.63,119.65,43080.0,95.5479,95.5639,95.508,95.5239,43080.0
2018-01-17 11:45:00,119.67,119.86,119.66,119.86,27317.0,95.5399,95.6916,95.5319,95.6916,27317.0
2018-01-17 11:50:00,119.87,119.95,119.84,119.93,30915.0,95.6996,95.7634,95.6756,95.7475,30915.0
2018-01-17 11:55:00,119.93,119.93,119.8,119.82,28387.0,95.7475,95.7475,95.6437,95.6597,28387.0
2018-01-17 12:00:00,119.81,119.89,119.72,119.72,22614.0,95.6517,95.7155,95.5798,95.5798,22614.0
2018-01-17 12:05:00,119.71,119.74,119.56,119.57,19819.0,95.5718,95.5958,95.4521,95.4601,19819.0
2018-01-17 12:10:00,119.55,119.62,119.46,119.61,42364.0,95.4441,95.5,95.3723,95.492,42364.0
2018-01-17 12:15:00,119.61,119.62,119.52,119.57,15378.0,95.492,95.5,95.4202,95.4601,15378.0
2018-01-17 12:20:00,119.57,119.66,119.53,119.6,33932.0,95.4601,95.5319,95.4281,95.484,33932.0
2018-01-17 12:25:00,119.59,119.67,119.58,119.59,13734.0,95.476,95.5399,95.4681,95.476,13734.0
2018-01-17 12:30:00,119.59,119.62,119.53,119.56,25447.0,95.476,95.5,95.4281,95.4521,25447.0
2018-01-17 12:35:00,119.57,119.87,119.56,119.85,41114.0,95.4601,95.6996,95.4521,95.6836,41114.0
2018-01-17 12:40:00,119.86,119.94,119.84,119.89,49498.0,95.6916,95.7555,95.6756,95.7155,49498.0
2018-01-17 12:45:00,119.88,119.93,119.83,119.9,28502.0,95.7076,95.7475,95.6676,95.7235,28502.0
2018-01-17 12:50:00,119.91,120.0,119.9,119.97,42619.0,95.7315,95.8034,95.7235,95.7794,42619.0
2018-01-17 12:55:00,119.97,119.98,119.87,119.97,31721.0,95.7794,95.7874,95.6996,95.7794,31721.0
2018-01-17 13:00:00,119.97,120.0,119.91,119.96,65007.0,95.7794,95.8034,95.7315,95.7714,65007.0
2018-01-17 13:05:00,119.97,120.12,119.96,120.1,99563.0,95.7794,95.8992,95.7714,95.8832,99563.0
2018-01-17 13:10:00,120.09,120.17,120.04,120.04,15241.0,95.8752,95.9391,95.8353,95.8353,15241.0
2018-01-17 13:15:00,120.04,120.09,119.99,119.99,17765.0,95.8353,95.8752,95.7954,95.7954,17765.0
2018-01-17 13:20:00,119.96,120.05,119.91,119.98,35726.0,95.7714,95.8433,95.7315,95.7874,35726.0
2018-01-17 13:25:00,120.0,120.02,119.93,119.98,19973.0,95.8034,95.8193,95.7475,95.7874,19973.0
2018-01-17 13:30:00,119.98,120.03,119.95,119.98,20789.0,95.7874,95.8273,95.7634,95.7874,20789.0
2018-01-17 13:35:00,120.0,120.02,119.91,119.97,26421.0,95.8034,95.8193,95.7315,95.7794,26421.0
2018-01-17 13:40:00,119.99,120.08,119.96,120.08,30065.0,95.7954,95.8672,95.7714,95.8672,30065.0
2018-01-17 13:45:00,120.08,120.09,120.01,120.03,20981.0,95.8672,95.8752,95.8113,95.8273,20981.0
2018-01-17 13:50:00,120.04,120.08,120.0,120.07,21384.0,95.8353,95.8672,95.8034,95.8593,21384.0
2018-01-17 13:55:00,120.06,120.09,120.03,120.03,19201.0,95.8513,95.8752,95.8273,95.8273,19201.0
2018-01-17 14:00:00,120.03,120.11,120.0,120.11,26778.0,95.8273,95.8912,95.8034,95.8912,26778.0
2018-01-17 14:05:00,120.11,120.11,120.01,120.04,44856.0,95.8912,95.8912,95.8113,95.8353,44856.0
2018-01-17 14:10:00,120.05,120.12,119.96,120.03,40737.0,95.8433,95.8992,95.7714,95.8273,40737.0
2018-01-17 14:15:00,120.04,120.1,119.99,120.06,31356.0,95.8353,95.8832,95.7954,95.8513,31356.0
2018-01-17 14:20:00,120.05,120.09,119.96,120.0,28457.0,95.8433,95.8752,95.7714,95.8034,28457.0
2018-01-17 14:25:00,119.99,120.03,119.94,119.95,32323.0,95.7954,95.8273,95.7555,95.7634,32323.0
2018-01-17 14:30:00,119.96,119.97,119.89,119.91,30326.0,95.7714,95.7794,95.7155,95.7315,30326.0
2018-01-17 14:35:00,119.91,119.95,119.8,119.81,27038.0,95.7315,95.7634,95.6437,95.6517,27038.0
2018-01-17 14:40:00,119.81,119.87,119.79,119.82,25365.0,95.6517,95.6996,95.6357,95.6597,25365.0
2018-01-17 14:45:00,119.81,119.84,119.77,119.77,25903.0,95.6517,95.6756,95.6197,95.6197,25903.0
2018-01-17 14:50:00,119.78,119.85,119.77,119.81,34617.0,95.6277,95.6836,95.6197,95.6517,34617.0
2018-01-17 14:55:00,119.81,119.88,119.79,119.81,38840.0,95.6517,95.7076,95.6357,95.6517,38840.0
2018-01-17 15:00:00,119.81,119.86,119.75,119.75,51485.0,95.6517,95.6916,95.6038,95.6038,51485.0
2018-01-17 15:05:00,119.75,119.85,119.65,119.7,44448.0,95.6038,95.6836,95.5239,95.5639,44448.0
2018-01-17 15:10:00,119.7,119.72,119.6,119.61,25524.0,95.5639,95.5798,95.484,95.492,25524.0
2018-01-17 15:15:00,119.61,119.65,119.55,119.58,38636.0,95.492,95.5239,95.4441,95.4681,38636.0
2018-01-17 15:20:00,119.58,119.6,119.53,119.55,33596.0,95.4681,95.484,95.4281,95.4441,33596.0
2018-01-17 15:25:00,119.55,119.57,119.38,119.42,57021.0,95.4441,95.4601,95.3084,95.3403,57021.0
2018-01-17 15:30:00,119.41,119.42,119.26,119.28,70729.0,95.3323,95.3403,95.2126,95.2285,70729.0
2018-01-17 15:35:00,119.29,119.43,119.28,119.41,58564.0,95.2365,95.3483,95.2285,95.3323,58564.0
2018-01-17 15:40:00,119.41,119.47,119.33,119.37,76203.0,95.3323,95.3802,95.2685,95.3004,76203.0
2018-01-17 15:45:00,119.37,119.38,119.2,119.22,75230.0,95.3004,95.3084,95.1647,95.1806,75230.0
2018-01-17 15:50:00,119.22,119.23,118.97,119.08,171511.0,95.1806,95.1886,94.9811,95.0689,171511.0
2018-01-17 15:55:00,119.08,119.21,119.04,119.2,187702.0,95.0689,95.1727,95.0369,95.1647,187702.0
2018-01-18 09:30:00,119.06,119.09,118.65,118.93,68496.0,95.0529,95.0769,94.7256,94.9491,68496.0
2018-01-18 09:35:00,118.94,119.13,118.87,119.12,21855.0,94.9571,95.1088,94.9012,95.1008,21855.0
2018-01-18 09:40:00,119.13,119.14,118.96,119.03,19472.0,95.1088,95.1168,94.9731,95.029,19472.0
2018-01-18 09:45:00,119.03,119.49,118.99,119.46,45273.0,95.029,95.3962,94.997,95.3723,45273.0
2018-01-18 09:50:00,119.45,119.62,119.32,119.32,31012.0,95.3643,95.5,95.2605,95.2605,31012.0
2018-01-18 09:55:00,119.35,119.39,119.24,119.28,15019.0,95.2844,95.3164,95.1966,95.2285,15019.0
2018-01-18 10:00:00,119.26,119.36,119.22,119.32,44487.0,95.2126,95.2924,95.1806,95.2605,44487.0
2018-01-18 10:05:00,119.33,119.34,119.13,119.2,34541.0,95.2685,95.2764,95.1088,95.1647,34541.0
2018-01-18 10:10:00,119.21,119.23,118.9,118.93,24490.0,95.1727,95.1886,94.9252,94.9491,24490.0
2018-01-18 10:15:00,118.93,118.98,118.91,118.96,11655.0,94.9491,94.989,94.9332,94.9731,11655.0
2018-01-18 10:20:00,118.95,118.95,118.84,118.91,19591.0,94.9651,94.9651,94.8773,94.9332,19591.0
2018-01-18 10:25:00,118.92,118.94,118.83,118.91,20500.0,94.9411,94.9571,94.8693,94.9332,20500.0
2018-01-18 10:30:00,118.92,119.1,118.92,119.0,33240.0,94.9411,95.0848,94.9411,95.005,33240.0
2018-01-18 10:35:00,118.98,119.05,118.93,119.01,14700.0,94.989,95.0449,94.9491,95.013,14700.0
2018-01-18 10:40:00,119.0,119.0,118.92,118.95,14504.0,95.005,95.005,94.9411,94.9651,14504.0
2018-01-18 10:45:00,118.94,119.11,118.93,119.11,15393.0,94.9571,95.0928,94.9491,95.0928,15393.0
2018-01-18 10:50:00,119.12,119.27,119.1,119.26,20976.0,95.1008,95.2206,95.0848,95.2126,20976.0
2018-01-18 10:55:00,119.29,119.29,119.16,119.24,14709.0,95.2365,95.2365,95.1327,95.1966,14709.0
2018-01-18 11:00:00,119.21,119.23,119.03,119.07,33069.0,95.1727,95.1886,95.029,95.0609,33069.0
2018-01-18 11:05:00,119.06,119.06,118.9,118.91,34062.0,95.0529,95.0529,94.9252,94.9332,34062.0
2018-01-18 11:10:00,118.93,118.93,118.78,118.83,29608.0,94.9491,94.9491,94.8294,94.8693,29608.0
2018-01-18 11:15:00,118.85,118.96,118.82,118.95,19970.0,94.8853,94.9731,94.8613,94.9651,19970.0
2018-01-18 11:20:00,118.94,119.03,118.84,118.85,23508.0,94.9571,95.029,94.8773,94.8853,23508.0
2018-01-18 11:25:00,118.87,118.95,118.85,118.9,15364.0,94.9012,94.9651,94.8853,94.9252,15364.0
2018-01-18 11:30:00,118.9,118.98,118.87,118.94,25578.0,94.9252,94.989,94.9012,94.9571,25578.0
2018-01-18 11:35:00,118.95,118.97,118.92,118.93,18198.0,94.9651,94.9811,94.9411,94.9491,18198.0
2018-01-18 11:40:00,118.92,119.0,118.92,118.97,21263.0,94.9411,95.005,94.9411,94.9811,21263.0
2018-01-18 11:45:00,118.95,119.0,118.89,118.98,15795.0,94.9651,95.005,94.9172,94.989,15795.0
2018-01-18 11:50:00,118.98,119.05,118.94,119.01,14438.0,94.989,95.0449,94.9571,95.013,14438.0
2018-01-18 11:55:00,119.04,119.14,119.0,119.11,17407.0,95.0369,95.1168,95.005,95.0928,17407.0
2018-01-18 12:00:00,119.09,119.09,118.96,118.99,19743.0,95.0769,95.0769,94.9731,94.997,19743.0
2018-01-18 12:05:00,118.97,119.02,118.96,118.99,9619.0,94.9811,95.021,94.9731,94.997,9619.0
2018-01-18 12:10:00,119.0,119.03,118.98,118.99,8087.0,95.005,95.029,94.989,94.997,8087.0
2018-01-18 12:15:00,118.98,119.01,118.92,118.94,9608.0,94.989,95.013,94.9411,94.9571,9608.0
2018-01-18 12:20:00,118.93,119.0,118.93,118.97,16104.0,94.9491,95.005,94.9491,94.9811,16104.0
2018-01-18 12:25:00,118.97,118.98,118.89,118.93,11689.0,94.9811,94.989,94.9172,94.9491,11689.0
2018-01-18 12:30:00,118.91,118.94,118.87,118.91,9197.0,94.9332,94.9571,94.9012,94.9332,9197.0
2018-01-18 12:35:00,118.92,119.0,118.92,118.99,10474.0,94.9411,95.005,94.9411,94.997,10474.0
2018-01-18 12:40:00,119.0,119.05,118.88,118.93,16510.0,95.005,95.0449,94.9092,94.9491,16510.0
2018-01-18 12:45:00,118.93,118.96,118.91,118.96,32337.0,94.9491,94.9731,94.9332,94.9731,32337.0
2018-01-18 12:50:00,118.95,118.98,118.91,118.95,20254.0,94.9651,94.989,94.9332,94.9651,20254.0
2018-01-18 12:55:00,118.96,118.98,118.92,118.93,10865.0,94.9731,94.989,94.9411,94.9491,10865.0
2018-01-18 13:00:00,118.94,118.95,118.84,118.86,17007.0,94.9571,94.9651,94.8773,94.8932,17007.0
2018-01-18 13:05:00,118.86,118.95,118.86,118.9,10691.0,94.8932,94.9651,94.8932,94.9252,10691.0
2018-01-18 13:10:00,118.9,118.94,118.88,118.91,7883.0,94.9252,94.9571,94.9092,94.9332,7883.0
2018-01-18 13:15:00,118.92,118.95,118.86,118.86,8493.0,94.9411,94.9651,94.8932,94.8932,8493.0
2018-01-18 13:20:00,118.86,118.87,118.8,118.86,11550.0,94.8932,94.9012,94.8453,94.8932,11550.0
2018-01-18 13:25:00,118.86,118.87,118.8,118.84,11733.0,94.8932,94.9012,94.8453,94.8773,11733.0
2018-01-18 13:30:00,118.84,118.86,118.81,118.81,14459.0,94.8773,94.8932,94.8533,94.8533,14459.0
2018-01-18 13:35:00,118.81,118.88,118.81,118.87,12086.0,94.8533,94.9092,94.8533,94.9012,12086.0
2018-01-18 13:40:00,118.87,118.89,118.85,118.87,12365.0,94.9012,94.9172,94.8853,94.9012,12365.0
2018-01-18 13:45:00,118.89,118.97,118.88,118.93,12026.0,94.9172,94.9811,94.9092,94.9491,12026.0
2018-01-18 13:50:00,118.94,118.99,118.93,118.94,9096.0,94.9571,94.997,94.9491,94.9571,9096.0
2018-01-18 13:55:00,118.95,119.2,118.9,119.12,16222.0,94.9651,95.1647,94.9252,95.1008,16222.0
2018-01-18 14:00:00,119.11,119.22,119.11,119.15,21049.0,95.0928,95.1806,95.0928,95.1248,21049.0
2018-01-18 14:05:00,119.17,119.19,119.09,119.19,17868.0,95.1407,95.1567,95.0769,95.1567,17868.0
2018-01-18 14:10:00,119.17,119.24,119.13,119.23,19261.0,95.1407,95.1966,95.1088,95.1886,19261.0
2018-01-18 14:15:00,119.21,119.32,119.21,119.29,12933.0,95.1727,95.2605,95.1727,95.2365,12933.0
2018-01-18 14:20:00,119.31,119.32,119.26,119.31,15503.0,95.2525,95.2605,95.2126,95.2525,15503.0
2018-01-18 14:25:00,119.32,119.36,119.28,119.32,20128.0,95.2605,95.2924,95.2285,95.2605,20128.0
2018-01-18 14:30:00,119.31,119.42,119.29,119.4,42308.0,95.2525,95.3403,95.2365,95.3243,42308.0
2018-01-18 14:35:00,119.38,119.45,119.32,119.33,23634.0,95.3084,95.3643,95.2605,95.2685,23634.0
2018-01-18 14:40:00,119.33,119.35,119.27,119.28,18336.0,95.2685,95.2844,95.2206,95.2285,18336.0
2018-01-18 14:45:00,119.28,119.41,119.25,119.33,40555.0,95.2285,95.3323,95.2046,95.2685,40555.0
2018-01-18 14:50:00,119.34,119.46,119.33,119.42,25571.0,95.2764,95.3723,95.2685,95.3403,25571.0
2018-01-18 14:55:00,119.43,119.52,119.43,119.52,24874.0,95.3483,95.4202,95.3483,95.4202,24874.0
2018-01-18 15:00:00,119.51,119.52,119.43,119.45,45585.0,95.4122,95.4202,95.3483,95.3643,45585.0
2018-01-18 15:05:00,119.45,119.47,119.42,119.46,46198.0,95.3643,95.3802,95.3403,95.3723,46198.0
2018-01-18 15:10:00,119.46,119.54,119.45,119.48,38455.0,95.3723,95.4361,95.3643,95.3882,38455.0
2018-01-18 15:15:00,119.47,119.51,119.43,119.44,78969.0,95.3802,95.4122,95.3483,95.3563,78969.0
2018-01-18 15:20:00,119.44,119.47,119.38,119.38,51151.0,95.3563,95.3802,95.3084,95.3084,51151.0
2018-01-18 15:25:00,119.38,119.39,119.16,119.18,26617.0,95.3084,95.3164,95.1327,95.1487,26617.0
2018-01-18 15:30:00,119.17,119.19,119.07,119.12,45841.0,95.1407,95.1567,95.0609,95.1008,45841.0
2018-01-18 15:35:00,119.12,119.12,119.02,119.06,37571.0,95.1008,95.1008,95.021,95.0529,37571.0
2018-01-18 15:40:00,119.07,119.12,119.05,119.06,50657.0,95.0609,95.1008,95.0449,95.0529,50657.0
2018-01-18 15:45:00,119.07,119.09,119.02,119.09,44002.0,95.0609,95.0769,95.021,95.0769,44002.0
2018-01-18 15:50:00,119.1,119.11,118.94,118.99,93843.0,95.0848,95.0928,94.9571,94.997,93843.0
2018-01-18 15:55:00,119.0,119.06,118.96,119.05,177518.0,95.005,95.0529,94.9731,95.0449,177518.0
2018-01-19 09:30:00,119.48,119.6,118.64,119.53,710066.0,95.3882,95.484,94.7176,95.4281,710066.0
2018-01-19 09:35:00,119.49,119.96,119.36,119.91,72056.0,95.3962,95.7714,95.2924,95.7315,72056.0
2018-01-19 09:40:00,119.91,120.12,119.88,120.0,72354.0,95.7315,95.8992,95.7076,95.8034,72354.0
2018-01-19 09:45:00,119.97,120.32,119.97,120.21,46962.0,95.7794,96.0588,95.7794,95.971,46962.0
2018-01-19 09:50:00,120.17,120.4,120.17,120.34,43954.0,95.9391,96.1227,95.9391,96.0748,43954.0
2018-01-19 09:55:00,120.34,120.35,120.13,120.22,56631.0,96.0748,96.0828,95.9072,95.979,56631.0
2018-01-19 10:00:00,120.2,120.29,120.07,120.1,19478.0,95.963,96.0349,95.8593,95.8832,19478.0
2018-01-19 10:05:00,120.1,120.18,120.06,120.09,20984.0,95.8832,95.9471,95.8513,95.8752,20984.0
2018-01-19 10:10:00,120.09,120.21,120.09,120.12,26008.0,95.8752,95.971,95.8752,95.8992,26008.0
2018-01-19 10:15:00,120.14,120.14,119.97,120.03,26211.0,95.9151,95.9151,95.7794,95.8273,26211.0
2018-01-19 10:20:00,120.05,120.12,119.94,119.96,36460.0,95.8433,95.8992,95.7555,95.7714,36460.0
2018-01-19 10:25:00,119.96,120.21,119.96,120.14,36856.0,95.7714,95.971,95.7714,95.9151,36856.0
2018-01-19 10:30:00,120.13,120.18,120.07,120.13,15703.0,95.9072,95.9471,95.8593,95.9072,15703.0
2018-01-19 10:35:00,120.1,120.24,120.06,120.17,34980.0,95.8832,95.995,95.8513,95.9391,34980.0
2018-01-19 10:40:00,120.17,120.25,120.02,120.21,34067.0,95.9391,96.003,95.8193,95.971,34067.0
2018-01-19 10:45:00,120.18,120.25,120.17,120.2,20047.0,95.9471,96.003,95.9391,95.963,20047.0
2018-01-19 10:50:00,120.2,120.2,120.08,120.16,20381.0,95.963,95.963,95.8672,95.9311,20381.0
2018-01-19 10:55:00,120.12,120.16,120.05,120.14,15958.0,95.8992,95.9311,95.8433,95.9151,15958.0
2018-01-19 11:00:00,120.17,120.18,120.01,120.01,20895.0,95.9391,95.9471,95.8113,95.8113,20895.0
2018-01-19 11:05:00,120.03,120.07,119.95,120.01,29433.0,95.8273,95.8593,95.7634,95.8113,29433.0
2018-01-19 11:10:00,120.01,120.13,120.01,120.07,24326.0,95.8113,95.9072,95.8113,95.8593,24326.0
2018-01-19 11:15:00,120.07,120.1,120.04,120.05,13224.0,95.8593,95.8832,95.8353,95.8433,13224.0
2018-01-19 11:20:00,120.07,120.08,120.04,120.06,13902.0,95.8593,95.8672,95.8353,95.8513,13902.0
2018-01-19 11:25:00,120.06,120.14,120.04,120.12,13838.0,95.8513,95.9151,95.8353,95.8992,13838.0
2018-01-19 11:30:00,120.12,120.17,120.09,120.16,15916.0,95.8992,95.9391,95.8752,95.9311,15916.0
2018-01-19 11:35:00,120.17,120.2,120.13,120.16,15212.0,95.9391,95.963,95.9072,95.9311,15212.0
2018-01-19 11:40:00,120.14,120.2,120.09,120.15,23345.0,95.9151,95.963,95.8752,95.9231,23345.0
2018-01-19 11:45:00,120.16,120.17,120.09,120.11,22214.0,95.9311,95.9391,95.8752,95.8912,22214.0
2018-01-19 11:50:00,120.12,120.21,120.1,120.2,20423.0,95.8992,95.971,95.8832,95.963,20423.0
2018-01-19 11:55:00,120.22,120.25,120.16,120.21,29602.0,95.979,96.003,95.9311,95.971,29602.0
2018-01-19 12:00:00,120.21,120.21,120.15,120.18,13629.0,95.971,95.971,95.9231,95.9471,13629.0
2018-01-19 12:05:00,120.17,120.25,120.17,120.25,17116.0,95.9391,96.003,95.9391,96.003,17116.0
2018-01-19 12:10:00,120.24,120.24,120.18,120.19,17976.0,95.995,95.995,95.9471,95.9551,17976.0
2018-01-19 12:15:00,120.21,120.21,120.09,120.11,31888.0,95.971,95.971,95.8752,95.8912,31888.0
2018-01-19 12:20:00,120.11,120.16,120.08,120.15,19812.0,95.8912,95.9311,95.8672,95.9231,19812.0
2018-01-19 12:25:00,120.15,120.21,120.13,120.19,13512.0,95.9231,95.971,95.9072,95.9551,13512.0
2018-01-19 12:30:00,120.2,120.21,120.18,120.2,9059.0,95.963,95.971,95.9471,95.963,9059.0
2018-01-19 12:35:00,120.2,120.21,120.12,120.13,22707.0,95.963,95.971,95.8992,95.9072,22707.0
2018-01-19 12:40:00,120.13,120.18,120.12,120.13,30422.0,95.9072,95.9471,95.8992,95.9072,30422.0
2018-01-19 12:45:00,120.13,120.15,120.1,120.12,24003.0,95.9072,95.9231,95.8832,95.8992,24003.0
2018-01-19 12:50:00,120.13,120.13,120.02,120.03,13681.0,95.9072,95.9072,95.8193,95.8273,13681.0
2018-01-19 12:55:00,120.03,120.11,120.01,120.09,15840.0,95.8273,95.8912,95.8113,95.8752,15840.0
2018-01-19 13:00:00,120.1,120.21,120.08,120.2,22306.0,95.8832,95.971,95.8672,95.963,22306.0
2018-01-19 13:05:00,120.2,120.2,120.11,120.17,20704.0,95.963,95.963,95.8912,95.9391,20704.0
2018-01-19 13:10:00,120.18,120.19,120.12,120.18,22798.0,95.9471,95.9551,95.8992,95.9471,22798.0
2018-01-19 13:15:00,120.19,120.21,120.13,120.16,26039.0,95.9551,95.971,95.9072,95.9311,26039.0
2018-01-19 13:20:00,120.15,120.15,120.1,120.13,14343.0,95.9231,95.9231,95.8832,95.9072,14343.0
2018-01-19 13:25:00,120.12,120.19,120.12,120.17,28119.0,95.8992,95.9551,95.8992,95.9391,28119.0
2018-01-19 13:30:00,120.17,120.21,120.16,120.2,20989.0,95.9391,95.971,95.9311,95.963,20989.0
2018-01-19 13:35:00,120.2,120.2,120.16,120.18,18849.0,95.963,95.963,95.9311,95.9471,18849.0
2018-01-19 13:40:00,120.18,120.18,120.12,120.16,22815.0,95.9471,95.9471,95.8992,95.9311,22815.0
2018-01-19 13:45:00,120.16,120.26,120.15,120.24,28517.0,95.9311,96.0109,95.9231,95.995,28517.0
2018-01-19 13:50:00,120.23,120.34,120.23,120.34,20227.0,95.987,96.0748,95.987,96.0748,20227.0
2018-01-19 13:55:00,120.33,120.38,120.29,120.29,20632.0,96.0668,96.1067,96.0349,96.0349,20632.0
2018-01-19 14:00:00,120.3,120.36,120.27,120.36,23280.0,96.0429,96.0908,96.0189,96.0908,23280.0
2018-01-19 14:05:00,120.35,120.35,120.26,120.33,17942.0,96.0828,96.0828,96.0109,96.0668,17942.0
2018-01-19 14:10:00,120.32,120.47,120.31,120.46,66344.0,96.0588,96.1786,96.0509,96.1706,66344.0
2018-01-19 14:15:00,120.46,120.6,120.43,120.59,81052.0,96.1706,96.2824,96.1467,96.2744,81052.0
2018-01-19 14:20:00,120.59,120.66,120.54,120.6,39732.0,96.2744,96.3303,96.2345,96.2824,39732.0
2018-01-19 14:25:00,120.61,120.63,120.57,120.59,39940.0,96.2904,96.3063,96.2584,96.2744,39940.0
2018-01-19 14:30:00,120.6,120.68,120.58,120.64,37698.0,96.2824,96.3463,96.2664,96.3143,37698.0
2018-01-19 14:35:00,120.66,120.66,120.54,120.55,29114.0,96.3303,96.3303,96.2345,96.2425,29114.0
2018-01-19 14:40:00,120.55,120.59,120.49,120.5,27417.0,96.2425,96.2744,96.1946,96.2025,27417.0
2018-01-19 14:45:00,120.5,120.59,120.5,120.54,39056.0,96.2025,96.2744,96.2025,96.2345,39056.0
2018-01-19 14:50:00,120.54,120.55,120.48,120.5,40243.0,96.2345,96.2425,96.1866,96.2025,40243.0
2018-01-19 14:55:00,120.5,120.58,120.48,120.55,31095.0,96.2025,96.2664,96.1866,96.2425,31095.0
2018-01-19 15:00:00,120.55,120.55,120.41,120.41,27581.0,96.2425,96.2425,96.1307,96.1307,27581.0
2018-01-19 15:05:00,120.41,120.44,120.37,120.4,31619.0,96.1307,96.1546,96.0988,96.1227,31619.0
2018-01-19 15:10:00,120.41,120.46,120.39,120.4,27427.0,96.1307,96.1706,96.1147,96.1227,27427.0
2018-01-19 15:15:00,120.4,120.43,120.37,120.43,25816.0,96.1227,96.1467,96.0988,96.1467,25816.0
2018-01-19 15:20:00,120.42,120.53,120.41,120.53,39086.0,96.1387,96.2265,96.1307,96.2265,39086.0
2018-01-19 15:25:00,120.53,120.61,120.52,120.56,86052.0,96.2265,96.2904,96.2185,96.2504,86052.0
2018-01-19 15:30:00,120.56,120.59,120.49,120.54,104005.0,96.2504,96.2744,96.1946,96.2345,104005.0
2018-01-19 15:35:00,120.54,120.55,120.46,120.46,75216.0,96.2345,96.2425,96.1706,96.1706,75216.0
2018-01-19 15:40:00,120.47,120.48,120.34,120.39,120282.0,96.1786,96.1866,96.0748,96.1147,120282.0
2018-01-19 15:45:00,120.4,120.4,120.23,120.24,85021.0,96.1227,96.1227,95.987,95.995,85021.0
2018-01-19 15:50:00,120.25,120.25,119.97,120.12,168411.0,96.003,96.003,95.7794,95.8992,168411.0
2018-01-19 15:55:00,120.13,120.23,120.08,120.2,332766.0,95.9072,95.987,95.8672,95.963,332766.0
2018-01-22 09:30:00,120.1,120.63,120.0,120.42,83713.0,95.8832,96.3063,95.8034,96.1387,83713.0
2018-01-22 09:35:00,120.36,120.58,120.34,120.57,36874.0,96.0908,96.2664,96.0748,96.2584,36874.0
2018-01-22 09:40:00,120.58,120.92,120.53,120.78,39312.0,96.2664,96.5379,96.2265,96.4261,39312.0
2018-01-22 09:45:00,120.73,121.07,120.73,121.07,64508.0,96.3862,96.6576,96.3862,96.6576,64508.0
2018-01-22 09:50:00,121.03,121.15,120.98,121.02,49468.0,96.6257,96.7215,96.5858,96.6177,49468.0
2018-01-22 09:55:00,121.02,121.13,121.0,121.11,28371.0,96.6177,96.7055,96.6017,96.6895,28371.0
2018-01-22 10:00:00,121.11,121.16,120.93,121.02,41101.0,96.6895,96.7295,96.5458,96.6177,41101.0
2018-01-22 10:05:00,121.02,121.08,120.89,121.01,36149.0,96.6177,96.6656,96.5139,96.6097,36149.0
2018-01-22 10:10:00,121.02,121.04,120.96,120.97,31587.0,96.6177,96.6337,96.5698,96.5778,31587.0
2018-01-22 10:15:00,120.98,121.13,120.98,121.12,38579.0,96.5858,96.7055,96.5858,96.6975,38579.0
2018-01-22 10:20:00,121.11,121.21,121.06,121.21,40379.0,96.6895,96.7694,96.6496,96.7694,40379.0
2018-01-22 10:25:00,121.21,121.32,121.17,121.23,30809.0,96.7694,96.8572,96.7374,96.7854,30809.0
2018-01-22 10:30:00,121.25,121.25,121.16,121.2,20627.0,96.8013,96.8013,96.7295,96.7614,20627.0
2018-01-22 10:35:00,121.2,121.22,121.06,121.13,30256.0,96.7614,96.7774,96.6496,96.7055,30256.0
2018-01-22 10:40:00,121.13,121.25,121.11,121.19,25747.0,96.7055,96.8013,96.6895,96.7534,25747.0
2018-01-22 10:45:00,121.18,121.25,121.18,121.25,54618.0,96.7454,96.8013,96.7454,96.8013,54618.0
2018-01-22 10:50:00,121.23,121.25,121.2,121.23,32206.0,96.7854,96.8013,96.7614,96.7854,32206.0
2018-01-22 10:55:00,121.24,121.27,121.02,121.07,17040.0,96.7933,96.8173,96.6177,96.6576,17040.0
2018-01-22 11:00:00,121.06,121.11,120.99,121.08,24093.0,96.6496,96.6895,96.5937,96.6656,24093.0
2018-01-22 11:05:00,121.08,121.08,121.04,121.08,14278.0,96.6656,96.6656,96.6337,96.6656,14278.0
2018-01-22 11:10:00,121.08,121.2,121.07,121.17,22502.0,96.6656,96.7614,96.6576,96.7374,22502.0
2018-01-22 11:15:00,121.17,121.26,121.17,121.19,24343.0,96.7374,96.8093,96.7374,96.7534,24343.0
2018-01-22 11:20:00,121.19,121.25,121.12,121.25,21792.0,96.7534,96.8013,96.6975,96.8013,21792.0
2018-01-22 11:25:00,121.24,121.29,121.16,121.19,40542.0,96.7933,96.8333,96.7295,96.7534,40542.0
2018-01-22 11:30:00,121.19,121.29,121.18,121.26,40090.0,96.7534,96.8333,96.7454,96.8093,40090.0
2018-01-22 11:35:00,121.26,121.28,121.21,121.28,29257.0,96.8093,96.8253,96.7694,96.8253,29257.0
2018-01-22 11:40:00,121.28,121.38,121.25,121.38,38491.0,96.8253,96.9051,96.8013,96.9051,38491.0
2018-01-22 11:45:00,121.38,121.41,121.26,121.33,35794.0,96.9051,96.9291,96.8093,96.8652,35794.0
2018-01-22 11:50:00,121.33,121.36,121.27,121.33,17348.0,96.8652,96.8891,96.8173,96.8652,17348.0
2018-01-22 11:55:00,121.35,121.39,121.28,121.35,37621.0,96.8812,96.9131,96.8253,96.8812,37621.0
2018-01-22 12:00:00,121.34,121.38,121.25,121.3,38532.0,96.8732,96.9051,96.8013,96.8412,38532.0
2018-01-22 12:05:00,121.29,121.39,121.27,121.38,22671.0,96.8333,96.9131,96.8173,96.9051,22671.0
2018-01-22 12:10:00,121.38,121.4,121.33,121.37,37577.0,96.9051,96.9211,96.8652,96.8971,37577.0
2018-01-22 12:15:00,121.37,121.48,121.34,121.48,14716.0,96.8971,96.9849,96.8732,96.9849,14716.0
2018-01-22 12:20:00,121.48,121.56,121.45,121.53,41693.0,96.9849,97.0488,96.961,97.0249,41693.0
2018-01-22 12:25:00,121.53,121.55,121.36,121.46,49186.0,97.0249,97.0408,96.8891,96.969,49186.0
2018-01-22 12:30:00,121.46,121.56,121.46,121.48,18694.0,96.969,97.0488,96.969,96.9849,18694.0
2018-01-22 12:35:00,121.49,121.54,121.43,121.51,32746.0,96.9929,97.0328,96.945,97.0089,32746.0
2018-01-22 12:40:00,121.51,121.59,121.51,121.57,37107.0,97.0089,97.0728,97.0089,97.0568,37107.0
2018-01-22 12:45:00,121.57,121.62,121.55,121.61,34453.0,97.0568,97.0967,97.0408,97.0887,34453.0
2018-01-22 12:50:00,121.6,121.6,121.47,121.49,35663.0,97.0807,97.0807,96.977,96.9929,35663.0
2018-01-22 12:55:00,121.48,121.51,121.4,121.41,27246.0,96.9849,97.0089,96.9211,96.9291,27246.0
2018-01-22 13:00:00,121.4,121.51,121.39,121.51,31897.0,96.9211,97.0089,96.9131,97.0089,31897.0
2018-01-22 13:05:00,121.51,121.58,121.47,121.58,20398.0,97.0089,97.0648,96.977,97.0648,20398.0
2018-01-22 13:10:00,121.59,121.74,121.58,121.73,24534.0,97.0728,97.1925,97.0648,97.1845,24534.0
2018-01-22 13:15:00,121.73,121.78,121.69,121.76,24370.0,97.1845,97.2244,97.1526,97.2085,24370.0
2018-01-22 13:20:00,121.77,121.77,121.62,121.67,17259.0,97.2165,97.2165,97.0967,97.1366,17259.0
2018-01-22 13:25:00,121.67,121.7,121.66,121.66,21846.0,97.1366,97.1606,97.1286,97.1286,21846.0
2018-01-22 13:30:00,121.65,121.69,121.62,121.68,15059.0,97.1207,97.1526,97.0967,97.1446,15059.0
2018-01-22 13:35:00,121.69,121.72,121.66,121.71,16981.0,97.1526,97.1765,97.1286,97.1686,16981.0
2018-01-22 13:40:00,121.7,121.79,121.69,121.79,69317.0,97.1606,97.2324,97.1526,97.2324,69317.0
2018-01-22 13:45:00,121.79,121.85,121.76,121.81,55589.0,97.2324,97.2803,97.2085,97.2484,55589.0
2018-01-22 13:50:00,121.81,121.85,121.7,121.73,41378.0,97.2484,97.2803,97.1606,97.1845,41378.0
2018-01-22 13:55:00,121.73,121.77,121.71,121.76,29473.0,97.1845,97.2165,97.1686,97.2085,29473.0
2018-01-22 14:00:00,121.77,121.83,121.66,121.66,31422.0,97.2165,97.2644,97.1286,97.1286,31422.0
2018-01-22 14:05:00,121.65,121.65,121.47,121.5,18882.0,97.1207,97.1207,96.977,97.0009,18882.0
2018-01-22 14:10:00,121.51,121.56,121.47,121.56,15720.0,97.0089,97.0488,96.977,97.0488,15720.0
2018-01-22 14:15:00,121.56,121.65,121.5,121.55,24485.0,97.0488,97.1207,97.0009,97.0408,24485.0
2018-01-22 14:20:00,121.56,121.58,121.41,121.44,18337.0,97.0488,97.0648,96.9291,96.953,18337.0
2018-01-22 14:25:00,121.43,121.57,121.42,121.52,25521.0,96.945,97.0568,96.937,97.0169,25521.0
2018-01-22 14:30:00,121.51,121.55,121.46,121.46,15254.0,97.0089,97.0408,96.969,96.969,15254.0
2018-01-22 14:35:00,121.46,121.47,121.42,121.46,27510.0,96.969,96.977,96.937,96.969,27510.0
2018-01-22 14:40:00,121.45,121.48,121.31,121.34,62767.0,96.961,96.9849,96.8492,96.8732,62767.0
2018-01-22 14:45:00,121.34,121.46,121.34,121.45,33680.0,96.8732,96.969,96.8732,96.961,33680.0
2018-01-22 14:50:00,121.45,121.48,121.43,121.45,29379.0,96.961,96.9849,96.945,96.961,29379.0
2018-01-22 14:55:00,121.45,121.48,121.44,121.45,33312.0,96.961,96.9849,96.953,96.961,33312.0
2018-01-22 15:00:00,121.44,121.47,121.38,121.43,19775.0,96.953,96.977,96.9051,96.945,19775.0
2018-01-22 15:05:00,121.44,121.49,121.39,121.4,26498.0,96.953,96.9929,96.9131,96.9211,26498.0
2018-01-22 15:10:00,121.41,121.47,121.4,121.45,22469.0,96.9291,96.977,96.9211,96.961,22469.0
2018-01-22 15:15:00,121.45,121.45,121.41,121.43,16518.0,96.961,96.961,96.9291,96.945,16518.0
2018-01-22 15:20:00,121.43,121.47,121.41,121.45,33257.0,96.945,96.977,96.9291,96.961,33257.0
2018-01-22 15:25:00,121.45,121.53,121.43,121.5,20456.0,96.961,97.0249,96.945,97.0009,20456.0
2018-01-22 15:30:00,121.5,121.53,121.43,121.47,38434.0,97.0009,97.0249,96.945,96.977,38434.0
2018-01-22 15:35:00,121.48,121.52,121.46,121.52,36573.0,96.9849,97.0169,96.969,97.0169,36573.0
2018-01-22 15:40:00,121.51,121.54,121.45,121.5,47744.0,97.0089,97.0328,96.961,97.0009,47744.0
2018-01-22 15:45:00,121.51,121.56,121.47,121.5,69975.0,97.0089,97.0488,96.977,97.0009,69975.0
2018-01-22 15:50:00,121.5,121.5,121.34,121.45,105197.0,97.0009,97.0009,96.8732,96.961,105197.0
2018-01-22 15:55:00,121.46,121.54,121.41,121.54,153646.0,96.969,97.0328,96.9291,97.0328,153646.0
2018-01-23 09:30:00,121.01,121.36,120.85,121.21,73167.0,96.6097,96.8891,96.482,96.7694,73167.0
2018-01-23 09:35:00,121.22,121.36,121.15,121.36,14736.0,96.7774,96.8891,96.7215,96.8891,14736.0
2018-01-23 09:40:00,121.29,121.44,121.17,121.39,22714.0,96.8333,96.953,96.7374,96.9131,22714.0
2018-01-23 09:45:00,121.42,121.72,121.42,121.63,21835.0,96.937,97.1765,96.937,97.1047,21835.0
2018-01-23 09:50:00,121.66,121.74,121.59,121.65,23169.0,97.1286,97.1925,97.0728,97.1207,23169.0
2018-01-23 09:55:00,121.66,121.82,121.66,121.8,35889.0,97.1286,97.2564,97.1286,97.2404,35889.0
2018-01-23 10:00:00,121.78,121.79,121.61,121.67,28254.0,97.2244,97.2324,97.0887,97.1366,28254.0
2018-01-23 10:05:00,121.67,121.75,121.62,121.75,20380.0,97.1366,97.2005,97.0967,97.2005,20380.0
2018-01-23 10:10:00,121.76,121.86,121.71,121.71,36406.0,97.2085,97.2883,97.1686,97.1686,36406.0
2018-01-23 10:15:00,121.71,121.94,121.66,121.94,40310.0,97.1686,97.3522,97.1286,97.3522,40310.0
2018-01-23 10:20:00,121.92,122.48,121.86,122.47,207778.0,97.3362,97.7833,97.2883,97.7753,207778.0
2018-01-23 10:25:00,122.48,122.51,122.08,122.12,77095.0,97.7833,97.8073,97.464,97.4959,77095.0
2018-01-23 10:30:00,122.07,122.29,122.0,122.04,33665.0,97.456,97.6316,97.4001,97.432,33665.0
2018-01-23 10:35:00,122.06,122.18,122.04,122.08,22532.0,97.448,97.5438,97.432,97.464,22532.0
2018-01-23 10:40:00,122.08,122.08,121.92,122.06,16327.0,97.464,97.464,97.3362,97.448,16327.0
2018-01-23 10:45:00,122.07,122.11,122.0,122.03,18429.0,97.456,97.4879,97.4001,97.424,18429.0
2018-01-23 10:50:00,122.03,122.03,121.88,121.89,18609.0,97.424,97.424,97.3043,97.3123,18609.0
2018-01-23 10:55:00,121.9,122.01,121.82,122.0,21529.0,97.3203,97.4081,97.2564,97.4001,21529.0
2018-01-23 11:00:00,121.99,122.0,121.9,121.93,22512.0,97.3921,97.4001,97.3203,97.3442,22512.0
2018-01-23 11:05:00,121.9,121.95,121.81,121.83,20789.0,97.3203,97.3602,97.2484,97.2644,20789.0
2018-01-23 11:10:00,121.83,121.84,121.75,121.78,19830.0,97.2644,97.2724,97.2005,97.2244,19830.0
2018-01-23 11:15:00,121.78,121.87,121.75,121.83,41487.0,97.2244,97.2963,97.2005,97.2644,41487.0
2018-01-23 11:20:00,121.82,121.82,121.71,121.73,21569.0,97.2564,97.2564,97.1686,97.1845,21569.0
2018-01-23 11:25:00,121.71,121.72,121.6,121.7,23177.0,97.1686,97.1765,97.0807,97.1606,23177.0
2018-01-23 11:30:00,121.71,121.72,121.52,121.54,32136.0,97.1686,97.1765,97.0169,97.0328,32136.0
2018-01-23 11:35:00,121.55,121.55,121.23,121.23,86004.0,97.0408,97.0408,96.7854,96.7854,86004.0
2018-01-23 11:40:00,121.26,121.34,121.23,121.27,31076.0,96.8093,96.8732,96.7854,96.8173,31076.0
2018-01-23 11:45:00,121.28,121.38,121.18,121.18,48741.0,96.8253,96.9051,96.7454,96.7454,48741.0
2018-01-23 11:50:00,121.18,121.26,121.03,121.26,36953.0,96.7454,96.8093,96.6257,96.8093,36953.0
2018-01-23 11:55:00,121.26,121.32,121.22,121.31,19946.0,96.8093,96.8572,96.7774,96.8492,19946.0
2018-01-23 12:00:00,121.32,121.32,121.17,121.18,25456.0,96.8572,96.8572,96.7374,96.7454,25456.0
2018-01-23 12:05:00,121.19,121.3,121.16,121.18,38178.0,96.7534,96.8412,96.7295,96.7454,38178.0
2018-01-23 12:10:00,121.19,121.28,121.19,121.26,15764.0,96.7534,96.8253,96.7534,96.8093,15764.0
2018-01-23 12:15:00,121.27,121.54,121.27,121.52,31070.0,96.8173,97.0328,96.8173,97.0169,31070.0
2018-01-23 12:20:00,121.51,121.63,121.51,121.53,21388.0,97.0089,97.1047,97.0089,97.0249,21388.0
2018-01-23 12:25:00,121.51,121.58,121.49,121.53,17354.0,97.0089,97.0648,96.9929,97.0249,17354.0
2018-01-23 12:30:00,121.52,121.54,121.43,121.43,12518.0,97.0169,97.0328,96.945,96.945,12518.0
2018-01-23 12:35:00,121.43,121.46,121.43,121.43,8568.0,96.945,96.969,96.945,96.945,8568.0
2018-01-23 12:40:00,121.43,121.45,121.38,121.39,23865.0,96.945,96.961,96.9051,96.9131,23865.0
2018-01-23 12:45:00,121.39,121.47,121.38,121.42,15047.0,96.9131,96.977,96.9051,96.937,15047.0
2018-01-23 12:50:00,121.41,121.42,121.36,121.38,26091.0,96.9291,96.937,96.8891,96.9051,26091.0
2018-01-23 12:55:00,121.39,121.43,121.37,121.4,26130.0,96.9131,96.945,96.8971,96.9211,26130.0
2018-01-23 13:00:00,121.41,121.47,121.36,121.45,17431.0,96.9291,96.977,96.8891,96.961,17431.0
2018-01-23 13:05:00,121.43,121.45,121.34,121.34,24217.0,96.945,96.961,96.8732,96.8732,24217.0
2018-01-23 13:10:00,121.34,121.34,121.27,121.3,21236.0,96.8732,96.8732,96.8173,96.8412,21236.0
2018-01-23 13:15:00,121.3,121.32,121.24,121.25,19814.0,96.8412,96.8572,96.7933,96.8013,19814.0
2018-01-23 13:20:00,121.25,121.26,121.16,121.22,39644.0,96.8013,96.8093,96.7295,96.7774,39644.0
2018-01-23 13:25:00,121.22,121.33,121.12,121.15,51887.0,96.7774,96.8652,96.6975,96.7215,51887.0
2018-01-23 13:30:00,121.15,121.25,121.14,121.23,21866.0,96.7215,96.8013,96.7135,96.7854,21866.0
2018-01-23 13:35:00,121.23,121.24,121.17,121.19,16314.0,96.7854,96.7933,96.7374,96.7534,16314.0
2018-01-23 13:40:00,121.17,121.2,121.03,121.03,27995.0,96.7374,96.7614,96.6257,96.6257,27995.0
2018-01-23 13:45:00,121.02,121.42,121.02,121.42,31794.0,96.6177,96.937,96.6177,96.937,31794.0
2018-01-23 13:50:00,121.44,121.62,121.43,121.58,23029.0,96.953,97.0967,96.945,97.0648,23029.0
2018-01-23 13:55:00,121.59,121.67,121.59,121.63,25826.0,97.0728,97.1366,97.0728,97.1047,25826.0
2018-01-23 14:00:00,121.64,121.68,121.56,121.66,32653.0,97.1127,97.1446,97.0488,97.1286,32653.0
2018-01-23 14:05:00,121.66,121.68,121.57,121.57,21086.0,97.1286,97.1446,97.0568,97.0568,21086.0
2018-01-23 14:10:00,121.58,121.64,121.56,121.62,18001.0,97.0648,97.1127,97.0488,97.0967,18001.0
2018-01-23 14:15:00,121.61,121.65,121.57,121.63,39821.0,97.0887,97.1207,97.0568,97.1047,39821.0
2018-01-23 14:20:00,121.64,121.66,121.6,121.66,21796.0,97.1127,97.1286,97.0807,97.1286,21796.0
2018-01-23 14:25:00,121.67,121.69,121.6,121.61,22172.0,97.1366,97.1526,97.0807,97.0887,22172.0
2018-01-23 14:30:00,121.61,121.66,121.61,121.64,12491.0,97.0887,97.1286,97.0887,97.1127,12491.0
2018-01-23 14:35:00,121.64,121.66,121.62,121.65,18490.0,97.1127,97.1286,97.0967,97.1207,18490.0
2018-01-23 14:40:00,121.65,121.65,121.57,121.57,19810.0,97.1207,97.1207,97.0568,97.0568,19810.0
2018-01-23 14:45:00,121.59,121.67,121.58,121.61,14358.0,97.0728,97.1366,97.0648,97.0887,14358.0
2018-01-23 14:50:00,121.62,121.67,121.61,121.64,19917.0,97.0967,97.1366,97.0887,97.1127,19917.0
2018-01-23 14:55:00,121.63,121.64,121.57,121.63,21549.0,97.1047,97.1127,97.0568,97.1047,21549.0
2018-01-23 15:00:00,121.64,121.65,121.59,121.65,18607.0,97.1127,97.1207,97.0728,97.1207,18607.0
2018-01-23 15:05:00,121.64,121.66,121.62,121.63,15802.0,97.1127,97.1286,97.0967,97.1047,15802.0
2018-01-23 15:10:00,121.63,121.67,121.5,121.52,20412.0,97.1047,97.1366,97.0009,97.0169,20412.0
2018-01-23 15:15:00,121.52,121.53,121.39,121.39,26469.0,97.0169,97.0249,96.9131,96.9131,26469.0
2018-01-23 15:20:00,121.4,121.46,121.37,121.44,19191.0,96.9211,96.969,96.8971,96.953,19191.0
2018-01-23 15:25:00,121.44,121.5,121.41,121.46,28349.0,96.953,97.0009,96.9291,96.969,28349.0
2018-01-23 15:30:00,121.47,121.6,121.47,121.59,25455.0,96.977,97.0807,96.977,97.0728,25455.0
2018-01-23 15:35:00,121.59,121.62,121.52,121.6,27465.0,97.0728,97.0967,97.0169,97.0807,27465.0
2018-01-23 15:40:00,121.59,121.59,121.5,121.58,30214.0,97.0728,97.0728,97.0009,97.0648,30214.0
2018-01-23 15:45:00,121.58,121.59,121.42,121.47,68503.0,97.0648,97.0728,96.937,96.977,68503.0
2018-01-23 15:50:00,121.47,121.47,121.25,121.26,75305.0,96.977,96.977,96.8013,96.8093,75305.0
2018-01-23 15:55:00,121.27,121.35,121.21,121.3,202480.0,96.8173,96.8812,96.7694,96.8412,202480.0
2018-01-24 09:30:00,121.24,121.47,121.05,121.25,82541.0,96.7933,96.977,96.6416,96.8013,82541.0
2018-01-24 09:35:00,121.3,121.3,120.96,121.1,47186.0,96.8412,96.8412,96.5698,96.6816,47186.0
2018-01-24 09:40:00,121.15,121.29,120.98,121.02,27280.0,96.7215,96.8333,96.5858,96.6177,27280.0
2018-01-24 09:45:00,121.05,121.18,120.96,121.13,28728.0,96.6416,96.7454,96.5698,96.7055,28728.0
2018-01-24 09:50:00,121.13,121.29,121.11,121.22,27547.0,96.7055,96.8333,96.6895,96.7774,27547.0
2018-01-24 09:55:00,121.27,121.31,121.06,121.06,41175.0,96.8173,96.8492,96.6496,96.6496,41175.0
2018-01-24 10:00:00,121.07,121.42,121.05,121.41,58711.0,96.6576,96.937,96.6416,96.9291,58711.0
2018-01-24 10:05:00,121.4,121.48,121.24,121.27,39041.0,96.9211,96.9849,96.7933,96.8173,39041.0
2018-01-24 10:10:00,121.27,121.34,121.21,121.34,26029.0,96.8173,96.8732,96.7694,96.8732,26029.0
2018-01-24 10:15:00,121.34,121.34,121.21,121.3,24377.0,96.8732,96.8732,96.7694,96.8412,24377.0
2018-01-24 10:20:00,121.3,121.35,121.1,121.1,33770.0,96.8412,96.8812,96.6816,96.6816,33770.0
2018-01-24 10:25:00,121.13,121.24,121.02,121.04,33485.0,96.7055,96.7933,96.6177,96.6337,33485.0
2018-01-24 10:30:00,121.06,121.35,121.05,121.32,27616.0,96.6496,96.8812,96.6416,96.8572,27616.0
2018-01-24 10:35:00,121.32,121.32,121.2,121.2,20158.0,96.8572,96.8572,96.7614,96.7614,20158.0
2018-01-24 10:40:00,121.21,121.23,121.14,121.17,19540.0,96.7694,96.7854,96.7135,96.7374,19540.0
2018-01-24 10:45:00,121.17,121.26,121.17,121.21,17765.0,96.7374,96.8093,96.7374,96.7694,17765.0
2018-01-24 10:50:00,121.22,121.23,121.09,121.17,23785.0,96.7774,96.7854,96.6736,96.7374,23785.0
2018-01-24 10:55:00,121.17,121.21,121.11,121.17,24474.0,96.7374,96.7694,96.6895,96.7374,24474.0
2018-01-24 11:00:00,121.18,121.26,121.17,121.21,22050.0,96.7454,96.8093,96.7374,96.7694,22050.0
2018-01-24 11:05:00,121.2,121.29,121.15,121.19,19896.0,96.7614,96.8333,96.7215,96.7534,19896.0
2018-01-24 11:10:00,121.17,121.21,121.03,121.12,24418.0,96.7374,96.7694,96.6257,96.6975,24418.0
2018-01-24 11:15:00,121.12,121.13,120.91,120.92,23683.0,96.6975,96.7055,96.5299,96.5379,23683.0
2018-01-24 11:20:00,120.92,120.97,120.86,120.93,24610.0,96.5379,96.5778,96.49,96.5458,24610.0
2018-01-24 11:25:00,120.94,121.02,120.82,120.86,25086.0,96.5538,96.6177,96.458,96.49,25086.0
2018-01-24 11:30:00,120.85,121.18,120.85,121.18,30124.0,96.482,96.7454,96.482,96.7454,30124.0
2018-01-24 11:35:00,121.18,121.22,120.93,121.1,29019.0,96.7454,96.7774,96.5458,96.6816,29019.0
2018-01-24 11:40:00,121.13,121.13,120.92,121.06,27762.0,96.7055,96.7055,96.5379,96.6496,27762.0
2018-01-24 11:45:00,121.07,121.14,120.98,121.11,14909.0,96.6576,96.7135,96.5858,96.6895,14909.0
2018-01-24 11:50:00,121.11,121.15,121.08,121.1,16344.0,96.6895,96.7215,96.6656,96.6816,16344.0
2018-01-24 11:55:00,121.1,121.19,121.07,121.1,15712.0,96.6816,96.7534,96.6576,96.6816,15712.0
2018-01-24 12:00:00,121.07,121.07,121.0,121.02,10532.0,96.6576,96.6576,96.6017,96.6177,10532.0
2018-01-24 12:05:00,121.01,121.09,120.91,120.95,19833.0,96.6097,96.6736,96.5299,96.5618,19833.0
2018-01-24 12:10:00,120.97,121.03,120.96,120.97,10426.0,96.5778,96.6257,96.5698,96.5778,10426.0
2018-01-24 12:15:00,121.01,121.01,120.91,121.01,14276.0,96.6097,96.6097,96.5299,96.6097,14276.0
2018-01-24 12:20:00,121.01,121.04,120.92,120.94,13700.0,96.6097,96.6337,96.5379,96.5538,13700.0
2018-01-24 12:25:00,120.92,120.99,120.85,120.99,14520.0,96.5379,96.5937,96.482,96.5937,14520.0
2018-01-24 12:30:00,120.98,121.0,120.9,120.95,15500.0,96.5858,96.6017,96.5219,96.5618,15500.0
2018-01-24 12:35:00,120.95,121.07,120.95,120.98,10675.0,96.5618,96.6576,96.5618,96.5858,10675.0
2018-01-24 12:40:00,120.96,121.14,120.96,121.1,15706.0,96.5698,96.7135,96.5698,96.6816,15706.0
2018-01-24 12:45:00,121.09,121.27,121.09,121.26,15665.0,96.6736,96.8173,96.6736,96.8093,15665.0
2018-01-24 12:50:00,121.25,121.31,121.22,121.25,16401.0,96.8013,96.8492,96.7774,96.8013,16401.0
2018-01-24 12:55:00,121.29,121.29,121.09,121.09,15529.0,96.8333,96.8333,96.6736,96.6736,15529.0
2018-01-24 13:00:00,121.09,121.1,121.04,121.04,8083.0,96.6736,96.6816,96.6337,96.6337,8083.0
2018-01-24 13:05:00,121.05,121.09,120.95,120.98,9953.0,96.6416,96.6736,96.5618,96.5858,9953.0
2018-01-24 13:10:00,120.99,121.12,120.92,121.08,18644.0,96.5937,96.6975,96.5379,96.6656,18644.0
2018-01-24 13:15:00,121.07,121.15,121.02,121.15,15683.0,96.6576,96.7215,96.6177,96.7215,15683.0
2018-01-24 13:20:00,121.13,121.17,121.09,121.15,12788.0,96.7055,96.7374,96.6736,96.7215,12788.0
2018-01-24 13:25:00,121.16,121.25,121.12,121.21,16224.0,96.7295,96.8013,96.6975,96.7694,16224.0
2018-01-24 13:30:00,121.22,121.24,121.12,121.22,16653.0,96.7774,96.7933,96.6975,96.7774,16653.0
2018-01-24 13:35:00,121.25,121.29,121.1,121.21,15323.0,96.8013,96.8333,96.6816,96.7694,15323.0
2018-01-24 13:40:00,121.2,121.22,121.13,121.19,18009.0,96.7614,96.7774,96.7055,96.7534,18009.0
2018-01-24 13:45:00,121.21,121.24,121.14,121.19,18933.0,96.7694,96.7933,96.7135,96.7534,18933.0
2018-01-24 13:50:00,121.19,121.23,121.15,121.19,33119.0,96.7534,96.7854,96.7215,96.7534,33119.0
2018-01-24 13:55:00,121.19,121.22,121.13,121.17,17280.0,96.7534,96.7774,96.7055,96.7374,17280.0
2018-01-24 14:00:00,121.16,121.19,121.11,121.13,11645.0,96.7295,96.7534,96.6895,96.7055,11645.0
2018-01-24 14:05:00,121.13,121.21,121.13,121.18,17189.0,96.7055,96.7694,96.7055,96.7454,17189.0
2018-01-24 14:10:00,121.19,121.23,121.15,121.18,8805.0,96.7534,96.7854,96.7215,96.7454,8805.0
2018-01-24 14:15:00,121.18,121.32,121.18,121.32,18156.0,96.7454,96.8572,96.7454,96.8572,18156.0
2018-01-24 14:20:00,121.31,121.31,121.23,121.25,12954.0,96.8492,96.8492,96.7854,96.8013,12954.0
2018-01-24 14:25:00,121.26,121.33,121.24,121.33,16527.0,96.8093,96.8652,96.7933,96.8652,16527.0
2018-01-24 14:30:00,121.32,121.33,121.22,121.27,14895.0,96.8572,96.8652,96.7774,96.8173,14895.0
2018-01-24 14:35:00,121.27,121.33,121.21,121.3,11358.0,96.8173,96.8652,96.7694,96.8412,11358.0
2018-01-24 14:40:00,121.32,121.35,121.28,121.35,9081.0,96.8572,96.8812,96.8253,96.8812,9081.0
2018-01-24 14:45:00,121.36,121.38,121.31,121.35,24977.0,96.8891,96.9051,96.8492,96.8812,24977.0
2018-01-24 14:50:00,121.36,121.37,121.3,121.36,15961.0,96.8891,96.8971,96.8412,96.8891,15961.0
2018-01-24 14:55:00,121.36,121.37,121.3,121.33,17767.0,96.8891,96.8971,96.8412,96.8652,17767.0
2018-01-24 15:00:00,121.29,121.32,121.25,121.29,19771.0,96.8333,96.8572,96.8013,96.8333,19771.0
2018-01-24 15:05:00,121.3,121.37,121.27,121.36,13023.0,96.8412,96.8971,96.8173,96.8891,13023.0
2018-01-24 15:10:00,121.34,121.37,121.31,121.33,15497.0,96.8732,96.8971,96.8492,96.8652,15497.0
2018-01-24 15:15:00,121.33,121.4,121.32,121.34,27434.0,96.8652,96.9211,96.8572,96.8732,27434.0
2018-01-24 15:20:00,121.33,121.33,121.3,121.31,19702.0,96.8652,96.8652,96.8412,96.8492,19702.0
2018-01-24 15:25:00,121.31,121.33,121.25,121.3,20543.0,96.8492,96.8652,96.8013,96.8412,20543.0
2018-01-24 15:30:00,121.31,121.31,121.27,121.31,34693.0,96.8492,96.8492,96.8173,96.8492,34693.0
2018-01-24 15:35:00,121.3,121.33,121.28,121.32,51600.0,96.8412,96.8652,96.8253,96.8572,51600.0
2018-01-24 15:40:00,121.31,121.34,121.29,121.3,32594.0,96.8492,96.8732,96.8333,96.8412,32594.0
2018-01-24 15:45:00,121.3,121.44,121.28,121.35,85764.0,96.8412,96.953,96.8253,96.8812,85764.0
2018-01-24 15:50:00,121.35,121.35,121.11,121.15,98257.0,96.8812,96.8812,96.6895,96.7215,98257.0
2018-01-24 15:55:00,121.14,121.28,121.03,121.17,143042.0,96.7135,96.8253,96.6257,96.7374,143042.0
2018-01-25 09:30:00,120.61,121.3,120.36,121.19,101373.0,96.2904,96.8412,96.0908,96.7534,101373.0
2018-01-25 09:35:00,121.15,121.35,121.1,121.19,15604.0,96.7215,96.8812,96.6816,96.7534,15604.0
2018-01-25 09:40:00,121.22,121.32,121.12,121.24,35983.0,96.7774,96.8572,96.6975,96.7933,35983.0
2018-01-25 09:45:00,121.24,121.32,121.14,121.24,26773.0,96.7933,96.8572,96.7135,96.7933,26773.0
2018-01-25 09:50:00,121.25,121.38,121.25,121.32,23080.0,96.8013,96.9051,96.8013,96.8572,23080.0
2018-01-25 09:55:00,121.32,121.33,121.11,121.13,19329.0,96.8572,96.8652,96.6895,96.7055,19329.0
2018-01-25 10:00:00,121.18,121.33,121.16,121.31,26647.0,96.7454,96.8652,96.7295,96.8492,26647.0
2018-01-25 10:05:00,121.31,121.46,121.3,121.35,44140.0,96.8492,96.969,96.8412,96.8812,44140.0
2018-01-25 10:10:00,121.32,121.37,121.2,121.27,13873.0,96.8572,96.8971,96.7614,96.8173,13873.0
2018-01-25 10:15:00,121.29,121.31,121.16,121.23,17596.0,96.8333,96.8492,96.7295,96.7854,17596.0
2018-01-25 10:20:00,121.23,121.28,121.15,121.24,30452.0,96.7854,96.8253,96.7215,96.7933,30452.0
2018-01-25 10:25:00,121.21,121.31,121.19,121.28,20669.0,96.7694,96.8492,96.7534,96.8253,20669.0
2018-01-25 10:30:00,121.26,121.33,121.2,121.33,10835.0,96.8093,96.8652,96.7614,96.8652,10835.0
2018-01-25 10:35:00,121.33,121.35,121.19,121.25,14202.0,96.8652,96.8812,96.7534,96.8013,14202.0
2018-01-25 10:40:00,121.25,121.3,121.19,121.29,14880.0,96.8013,96.8412,96.7534,96.8333,14880.0
2018-01-25 10:45:00,121.3,121.33,121.2,121.22,14849.0,96.8412,96.8652,96.7614,96.7774,14849.0
2018-01-25 10:50:00,121.2,121.35,121.18,121.27,17554.0,96.7614,96.8812,96.7454,96.8173,17554.0
2018-01-25 10:55:00,121.27,121.33,121.19,121.3,15301.0,96.8173,96.8652,96.7534,96.8412,15301.0
2018-01-25 11:00:00,121.3,121.31,121.23,121.25,15130.0,96.8412,96.8492,96.7854,96.8013,15130.0
2018-01-25 11:05:00,121.26,121.28,121.1,121.11,23845.0,96.8093,96.8253,96.6816,96.6895,23845.0
2018-01-25 11:10:00,121.14,121.32,121.12,121.26,24205.0,96.7135,96.8572,96.6975,96.8093,24205.0
2018-01-25 11:15:00,121.24,121.29,121.13,121.13,28793.0,96.7933,96.8333,96.7055,96.7055,28793.0
2018-01-25 11:20:00,121.15,121.19,121.06,121.08,31196.0,96.7215,96.7534,96.6496,96.6656,31196.0
2018-01-25 11:25:00,121.07,121.21,121.06,121.15,23381.0,96.6576,96.7694,96.6496,96.7215,23381.0
2018-01-25 11:30:00,121.16,121.2,121.06,121.08,21184.0,96.7295,96.7614,96.6496,96.6656,21184.0
2018-01-25 11:35:00,121.09,121.22,121.07,121.15,22836.0,96.6736,96.7774,96.6576,96.7215,22836.0
2018-01-25 11:40:00,121.17,121.24,121.03,121.21,25784.0,96.7374,96.7933,96.6257,96.7694,25784.0
2018-01-25 11:45:00,121.23,121.25,120.9,121.1,36667.0,96.7854,96.8013,96.5219,96.6816,36667.0
2018-01-25 11:50:00,121.07,121.12,120.72,120.75,29774.0,96.6576,96.6975,96.3782,96.4021,29774.0
2018-01-25 11:55:00,120.75,120.89,120.65,120.72,25507.0,96.4021,96.5139,96.3223,96.3782,25507.0
2018-01-25 12:00:00,120.74,120.83,120.64,120.82,33784.0,96.3942,96.466,96.3143,96.458,33784.0
2018-01-25 12:05:00,120.82,121.16,120.81,121.11,27470.0,96.458,96.7295,96.45,96.6895,27470.0
2018-01-25 12:10:00,121.14,121.3,121.13,121.2,41631.0,96.7135,96.8412,96.7055,96.7614,41631.0
2018-01-25 12:15:00,121.22,121.35,121.17,121.25,26648.0,96.7774,96.8812,96.7374,96.8013,26648.0
2018-01-25 12:20:00,121.22,121.24,121.15,121.23,16765.0,96.7774,96.7933,96.7215,96.7854,16765.0
2018-01-25 12:25:00,121.21,121.23,121.16,121.18,16575.0,96.7694,96.7854,96.7295,96.7454,16575.0
2018-01-25 12:30:00,121.19,121.23,121.13,121.14,18715.0,96.7534,96.7854,96.7055,96.7135,18715.0
2018-01-25 12:35:00,121.14,121.15,121.09,121.09,23320.0,96.7135,96.7215,96.6736,96.6736,23320.0
2018-01-25 12:40:00,121.1,121.12,120.96,121.0,23649.0,96.6816,96.6975,96.5698,96.6017,23649.0
2018-01-25 12:45:00,121.0,121.12,120.98,121.09,11802.0,96.6017,96.6975,96.5858,96.6736,11802.0
2018-01-25 12:50:00,121.11,121.11,120.95,120.97,11945.0,96.6895,96.6895,96.5618,96.5778,11945.0
2018-01-25 12:55:00,120.97,121.1,120.96,121.07,19406.0,96.5778,96.6816,96.5698,96.6576,19406.0
2018-01-25 13:00:00,121.07,121.07,120.91,120.93,8939.0,96.6576,96.6576,96.5299,96.5458,8939.0
2018-01-25 13:05:00,120.94,120.99,120.92,120.95,10857.0,96.5538,96.5937,96.5379,96.5618,10857.0
2018-01-25 13:10:00,120.98,121.09,120.97,121.06,6264.0,96.5858,96.6736,96.5778,96.6496,6264.0
2018-01-25 13:15:00,121.07,121.07,120.92,121.01,28841.0,96.6576,96.6576,96.5379,96.6097,28841.0
2018-01-25 13:20:00,121.02,121.03,120.88,120.88,6537.0,96.6177,96.6257,96.5059,96.5059,6537.0
2018-01-25 13:25:00,120.88,120.94,120.85,120.92,7437.0,96.5059,96.5538,96.482,96.5379,7437.0
2018-01-25 13:30:00,120.92,120.92,120.83,120.89,8729.0,96.5379,96.5379,96.466,96.5139,8729.0
2018-01-25 13:35:00,120.88,120.96,120.88,120.95,9175.0,96.5059,96.5698,96.5059,96.5618,9175.0
2018-01-25 13:40:00,120.96,120.99,120.89,120.91,13519.0,96.5698,96.5937,96.5139,96.5299,13519.0
2018-01-25 13:45:00,120.93,120.95,120.87,120.93,22016.0,96.5458,96.5618,96.4979,96.5458,22016.0
2018-01-25 13:50:00,120.93,120.97,120.92,120.94,9287.0,96.5458,96.5778,96.5379,96.5538,9287.0
2018-01-25 13:55:00,120.95,121.0,120.92,120.93,19394.0,96.5618,96.6017,96.5379,96.5458,19394.0
2018-01-25 14:00:00,120.94,121.05,120.94,121.02,28657.0,96.5538,96.6416,96.5538,96.6177,28657.0
2018-01-25 14:05:00,121.02,121.03,120.93,120.98,13178.0,96.6177,96.6257,96.5458,96.5858,13178.0
2018-01-25 14:10:00,120.96,120.97,120.73,120.82,15368.0,96.5698,96.5778,96.3862,96.458,15368.0
2018-01-25 14:15:00,120.83,120.83,120.73,120.78,8947.0,96.466,96.466,96.3862,96.4261,8947.0
2018-01-25 14:20:00,120.78,120.81,120.72,120.73,7629.0,96.4261,96.45,96.3782,96.3862,7629.0
2018-01-25 14:25:00,120.72,120.83,120.7,120.77,10737.0,96.3782,96.466,96.3622,96.4181,10737.0
2018-01-25 14:30:00,120.8,120.88,120.8,120.81,13370.0,96.4421,96.5059,96.4421,96.45,13370.0
2018-01-25 14:35:00,120.79,120.83,120.66,120.66,15881.0,96.4341,96.466,96.3303,96.3303,15881.0
2018-01-25 14:40:00,120.67,120.84,120.67,120.82,14756.0,96.3383,96.474,96.3383,96.458,14756.0
2018-01-25 14:45:00,120.8,120.86,120.73,120.86,16913.0,96.4421,96.49,96.3862,96.49,16913.0
2018-01-25 14:50:00,120.85,120.88,120.63,120.76,19197.0,96.482,96.5059,96.3063,96.4101,19197.0
2018-01-25 14:55:00,120.75,120.8,120.69,120.69,15208.0,96.4021,96.4421,96.3542,96.3542,15208.0
2018-01-25 15:00:00,120.7,120.75,120.62,120.72,22800.0,96.3622,96.4021,96.2983,96.3782,22800.0
2018-01-25 15:05:00,120.76,120.81,120.75,120.79,16909.0,96.4101,96.45,96.4021,96.4341,16909.0
2018-01-25 15:10:00,120.82,120.85,120.68,120.79,13722.0,96.458,96.482,96.3463,96.4341,13722.0
2018-01-25 15:15:00,120.8,120.87,120.8,120.83,16742.0,96.4421,96.4979,96.4421,96.466,16742.0
2018-01-25 15:20:00,120.83,120.89,120.79,120.85,19569.0,96.466,96.5139,96.4341,96.482,19569.0
2018-01-25 15:25:00,120.86,120.92,120.81,120.82,20224.0,96.49,96.5379,96.45,96.458,20224.0
2018-01-25 15:30:00,120.82,120.85,120.76,120.83,34942.0,96.458,96.482,96.4101,96.466,34942.0
2018-01-25 15:35:00,120.83,120.85,120.75,120.82,26383.0,96.466,96.482,96.4021,96.458,26383.0
2018-01-25 15:40:00,120.83,120.85,120.79,120.79,50548.0,96.466,96.482,96.4341,96.4341,50548.0
2018-01-25 15:45:00,120.8,120.87,120.77,120.78,55676.0,96.4421,96.4979,96.4181,96.4261,55676.0
2018-01-25 15:50:00,120.78,120.9,120.76,120.79,71847.0,96.4261,96.5219,96.4101,96.4341,71847.0
2018-01-25 15:55:00,120.79,120.93,120.77,120.9,110485.0,96.4341,96.5458,96.4181,96.5219,110485.0
2018-01-26 09:30:00,120.61,121.1,120.61,121.1,108212.0,96.2904,96.6816,96.2904,96.6816,108212.0
2018-01-26 09:35:00,121.12,121.42,121.06,121.31,51978.0,96.6975,96.937,96.6496,96.8492,51978.0
2018-01-26 09:40:00,121.35,121.65,121.31,121.55,25351.0,96.8812,97.1207,96.8492,97.0408,25351.0
2018-01-26 09:45:00,121.53,121.53,121.38,121.42,21320.0,97.0249,97.0249,96.9051,96.937,21320.0
2018-01-26 09:50:00,121.41,121.41,121.19,121.2,34327.0,96.9291,96.9291,96.7534,96.7614,34327.0
2018-01-26 09:55:00,121.21,121.25,120.97,121.02,17351.0,96.7694,96.8013,96.5778,96.6177,17351.0
2018-01-26 10:00:00,121.03,121.07,120.9,120.9,29091.0,96.6257,96.6576,96.5219,96.5219,29091.0
2018-01-26 10:05:00,120.91,121.06,120.9,121.05,21861.0,96.5299,96.6496,96.5219,96.6416,21861.0
2018-01-26 10:10:00,121.05,121.07,120.89,120.91,16137.0,96.6416,96.6576,96.5139,96.5299,16137.0
2018-01-26 10:15:00,120.89,120.9,120.78,120.9,20333.0,96.5139,96.5219,96.4261,96.5219,20333.0
2018-01-26 10:20:00,120.9,120.91,120.88,120.9,15148.0,96.5219,96.5299,96.5059,96.5219,15148.0
2018-01-26 10:25:00,120.9,121.02,120.88,121.0,30682.0,96.5219,96.6177,96.5059,96.6017,30682.0
2018-01-26 10:30:00,121.0,121.03,120.98,121.02,31627.0,96.6017,96.6257,96.5858,96.6177,31627.0
2018-01-26 10:35:00,121.02,121.16,121.01,121.1,21289.0,96.6177,96.7295,96.6097,96.6816,21289.0
2018-01-26 10:40:00,121.1,121.16,121.1,121.13,35086.0,96.6816,96.7295,96.6816,96.7055,35086.0
2018-01-26 10:45:00,121.13,121.16,121.08,121.13,21968.0,96.7055,96.7295,96.6656,96.7055,21968.0
2018-01-26 10:50:00,121.14,121.17,121.14,121.15,22738.0,96.7135,96.7374,96.7135,96.7215,22738.0
2018-01-26 10:55:00,121.15,121.17,121.08,121.09,14951.0,96.7215,96.7374,96.6656,96.6736,14951.0
2018-01-26 11:00:00,121.09,121.2,121.06,121.08,28450.0,96.6736,96.7614,96.6496,96.6656,28450.0
2018-01-26 11:05:00,121.07,121.25,121.02,121.2,20393.0,96.6576,96.8013,96.6177,96.7614,20393.0
2018-01-26 11:10:00,121.2,121.25,121.15,121.19,12120.0,96.7614,96.8013,96.7215,96.7534,12120.0
2018-01-26 11:15:00,121.19,121.23,121.13,121.19,20081.0,96.7534,96.7854,96.7055,96.7534,20081.0
2018-01-26 11:20:00,121.19,121.21,121.04,121.04,21620.0,96.7534,96.7694,96.6337,96.6337,21620.0
2018-01-26 11:25:00,121.04,121.1,121.0,121.06,18305.0,96.6337,96.6816,96.6017,96.6496,18305.0
2018-01-26 11:30:00,121.08,121.19,121.07,121.17,17303.0,96.6656,96.7534,96.6576,96.7374,17303.0
2018-01-26 11:35:00,121.18,121.19,121.07,121.14,18697.0,96.7454,96.7534,96.6576,96.7135,18697.0
2018-01-26 11:40:00,121.14,121.21,121.11,121.2,11745.0,96.7135,96.7694,96.6895,96.7614,11745.0
2018-01-26 11:45:00,121.21,121.22,121.19,121.22,13944.0,96.7694,96.7774,96.7534,96.7774,13944.0
2018-01-26 11:50:00,121.21,121.26,121.2,121.22,17724.0,96.7694,96.8093,96.7614,96.7774,17724.0
2018-01-26 11:55:00,121.2,121.21,121.1,121.19,9977.0,96.7614,96.7694,96.6816,96.7534,9977.0
2018-01-26 12:00:00,121.19,121.22,121.11,121.19,14511.0,96.7534,96.7774,96.6895,96.7534,14511.0
2018-01-26 12:05:00,121.17,121.18,121.09,121.14,13860.0,96.7374,96.7454,96.6736,96.7135,13860.0
2018-01-26 12:10:00,121.14,121.16,121.06,121.06,6769.0,96.7135,96.7295,96.6496,96.6496,6769.0
2018-01-26 12:15:00,121.07,121.14,121.07,121.14,12310.0,96.6576,96.7135,96.6576,96.7135,12310.0
2018-01-26 12:20:00,121.14,121.21,121.13,121.17,13940.0,96.7135,96.7694,96.7055,96.7374,13940.0
2018-01-26 12:25:00,121.15,121.16,121.13,121.15,19741.0,96.7215,96.7295,96.7055,96.7215,19741.0
2018-01-26 12:30:00,121.15,121.17,121.05,121.12,16404.0,96.7215,96.7374,96.6416,96.6975,16404.0
2018-01-26 12:35:00,121.12,121.16,121.1,121.12,10505.0,96.6975,96.7295,96.6816,96.6975,10505.0
2018-01-26 12:40:00,121.13,121.15,121.13,121.15,12430.0,96.7055,96.7215,96.7055,96.7215,12430.0
2018-01-26 12:45:00,121.15,121.27,121.15,121.25,18543.0,96.7215,96.8173,96.7215,96.8013,18543.0
2018-01-26 12:50:00,121.25,121.26,121.2,121.25,13701.0,96.8013,96.8093,96.7614,96.8013,13701.0
2018-01-26 12:55:00,121.25,121.28,121.24,121.27,10975.0,96.8013,96.8253,96.7933,96.8173,10975.0
2018-01-26 13:00:00,121.27,121.34,121.26,121.27,11643.0,96.8173,96.8732,96.8093,96.8173,11643.0
2018-01-26 13:05:00,121.27,121.32,121.25,121.28,9687.0,96.8173,96.8572,96.8013,96.8253,9687.0
2018-01-26 13:10:00,121.27,121.33,121.19,121.25,23587.0,96.8173,96.8652,96.7534,96.8013,23587.0
2018-01-26 13:15:00,121.25,121.29,121.23,121.25,9528.0,96.8013,96.8333,96.7854,96.8013,9528.0
2018-01-26 13:20:00,121.26,121.44,121.26,121.34,16718.0,96.8093,96.953,96.8093,96.8732,16718.0
2018-01-26 13:25:00,121.35,121.4,121.32,121.38,15326.0,96.8812,96.9211,96.8572,96.9051,15326.0
2018-01-26 13:30:00,121.39,121.4,121.32,121.37,17364.0,96.9131,96.9211,96.8572,96.8971,17364.0
2018-01-26 13:35:00,121.4,121.46,121.39,121.45,10696.0,96.9211,96.969,96.9131,96.961,10696.0
2018-01-26 13:40:00,121.44,121.45,121.38,121.39,19935.0,96.953,96.961,96.9051,96.9131,19935.0
2018-01-26 13:45:00,121.38,121.42,121.34,121.41,36579.0,96.9051,96.937,96.8732,96.9291,36579.0
2018-01-26 13:50:00,121.4,121.44,121.39,121.4,28063.0,96.9211,96.953,96.9131,96.9211,28063.0
2018-01-26 13:55:00,121.4,121.4,121.25,121.25,12761.0,96.9211,96.9211,96.8013,96.8013,12761.0
2018-01-26 14:00:00,121.25,121.29,121.22,121.28,9460.0,96.8013,96.8333,96.7774,96.8253,9460.0
2018-01-26 14:05:00,121.27,121.28,121.19,121.28,17567.0,96.8173,96.8253,96.7534,96.8253,17567.0
2018-01-26 14:10:00,121.27,121.27,121.18,121.23,10309.0,96.8173,96.8173,96.7454,96.7854,10309.0
2018-01-26 14:15:00,121.26,121.26,121.18,121.22,8670.0,96.8093,96.8093,96.7454,96.7774,8670.0
2018-01-26 14:20:00,121.23,121.27,121.18,121.18,22799.0,96.7854,96.8173,96.7454,96.7454,22799.0
2018-01-26 14:25:00,121.19,121.25,121.13,121.17,16301.0,96.7534,96.8013,96.7055,96.7374,16301.0
2018-01-26 14:30:00,121.16,121.21,121.12,121.15,27576.0,96.7295,96.7694,96.6975,96.7215,27576.0
2018-01-26 14:35:00,121.16,121.22,121.14,121.19,21666.0,96.7295,96.7774,96.7135,96.7534,21666.0
2018-01-26 14:40:00,121.2,121.29,121.2,121.27,18675.0,96.7614,96.8333,96.7614,96.8173,18675.0
2018-01-26 14:45:00,121.28,121.43,121.26,121.41,19559.0,96.8253,96.945,96.8093,96.9291,19559.0
2018-01-26 14:50:00,121.41,121.41,121.21,121.24,32694.0,96.9291,96.9291,96.7694,96.7933,32694.0
2018-01-26 14:55:00,121.24,121.3,121.23,121.26,11532.0,96.7933,96.8412,96.7854,96.8093,11532.0
2018-01-26 15:00:00,121.26,121.3,121.23,121.28,22675.0,96.8093,96.8412,96.7854,96.8253,22675.0
2018-01-26 15:05:00,121.28,121.42,121.27,121.38,19150.0,96.8253,96.937,96.8173,96.9051,19150.0
2018-01-26 15:10:00,121.38,121.44,121.36,121.4,20746.0,96.9051,96.953,96.8891,96.9211,20746.0
2018-01-26 15:15:00,121.39,121.41,121.36,121.39,35480.0,96.9131,96.9291,96.8891,96.9131,35480.0
2018-01-26 15:20:00,121.39,121.42,121.35,121.39,31281.0,96.9131,96.937,96.8812,96.9131,31281.0
2018-01-26 15:25:00,121.39,121.44,121.36,121.41,16972.0,96.9131,96.953,96.8891,96.9291,16972.0
2018-01-26 15:30:00,121.41,121.43,121.33,121.35,51938.0,96.9291,96.945,96.8652,96.8812,51938.0
2018-01-26 15:35:00,121.35,121.57,121.35,121.57,47340.0,96.8812,97.0568,96.8812,97.0568,47340.0
2018-01-26 15:40:00,121.61,121.82,121.58,121.82,61779.0,97.0887,97.2564,97.0648,97.2564,61779.0
2018-01-26 15:45:00,121.8,121.8,121.62,121.66,37609.0,97.2404,97.2404,97.0967,97.1286,37609.0
2018-01-26 15:50:00,121.67,121.84,121.66,121.76,129128.0,97.1366,97.2724,97.1286,97.2085,129128.0
2018-01-26 15:55:00,121.76,121.77,121.59,121.75,218376.0,97.2085,97.2165,97.0728,97.2005,218376.0
2018-01-29 09:30:00,121.38,122.1,121.26,122.02,100583.0,96.9051,97.4799,96.8093,97.4161,100583.0
2018-01-29 09:35:00,122.16,122.16,120.95,121.11,35476.0,97.5278,97.5278,96.5618,96.6895,35476.0
2018-01-29 09:40:00,121.15,121.3,120.91,121.12,40442.0,96.7215,96.8412,96.5299,96.6975,40442.0
2018-01-29 09:45:00,121.09,121.09,120.85,120.93,51495.0,96.6736,96.6736,96.482,96.5458,51495.0
2018-01-29 09:50:00,120.91,120.91,120.7,120.73,25406.0,96.5299,96.5299,96.3622,96.3862,25406.0
2018-01-29 09:55:00,120.75,120.88,120.62,120.71,20185.0,96.4021,96.5059,96.2983,96.3702,20185.0
2018-01-29 10:00:00,120.69,120.79,120.39,120.46,37922.0,96.3542,96.4341,96.1147,96.1706,37922.0
2018-01-29 10:05:00,120.53,120.53,120.37,120.47,31702.0,96.2265,96.2265,96.0988,96.1786,31702.0
2018-01-29 10:10:00,120.49,120.56,120.41,120.41,21639.0,96.1946,96.2504,96.1307,96.1307,21639.0
2018-01-29 10:15:00,120.4,120.4,120.04,120.07,35183.0,96.1227,96.1227,95.8353,95.8593,35183.0
2018-01-29 10:20:00,120.09,120.15,119.96,120.09,33156.0,95.8752,95.9231,95.7714,95.8752,33156.0
2018-01-29 10:25:00,120.09,120.21,120.05,120.1,19609.0,95.8752,95.971,95.8433,95.8832,19609.0
2018-01-29 10:30:00,120.1,120.2,120.07,120.14,30565.0,95.8832,95.963,95.8593,95.9151,30565.0
2018-01-29 10:35:00,120.12,120.29,120.1,120.28,21896.0,95.8992,96.0349,95.8832,96.0269,21896.0
2018-01-29 10:40:00,120.28,120.43,120.28,120.33,36693.0,96.0269,96.1467,96.0269,96.0668,36693.0
2018-01-29 10:45:00,120.36,120.41,120.27,120.39,42767.0,96.0908,96.1307,96.0189,96.1147,42767.0
2018-01-29 10:50:00,120.39,120.49,120.36,120.37,21845.0,96.1147,96.1946,96.0908,96.0988,21845.0
2018-01-29 10:55:00,120.36,120.57,120.36,120.45,43862.0,96.0908,96.2584,96.0908,96.1626,43862.0
2018-01-29 11:00:00,120.46,120.49,120.39,120.46,20594.0,96.1706,96.1946,96.1147,96.1706,20594.0
2018-01-29 11:05:00,120.46,120.57,120.36,120.56,18919.0,96.1706,96.2584,96.0908,96.2504,18919.0
2018-01-29 11:10:00,120.55,120.7,120.52,120.7,29849.0,96.2425,96.3622,96.2185,96.3622,29849.0
2018-01-29 11:15:00,120.68,120.69,120.57,120.57,20587.0,96.3463,96.3542,96.2584,96.2584,20587.0
2018-01-29 11:20:00,120.57,120.6,120.51,120.57,12865.0,96.2584,96.2824,96.2105,96.2584,12865.0
2018-01-29 11:25:00,120.58,120.75,120.58,120.74,37685.0,96.2664,96.4021,96.2664,96.3942,37685.0
2018-01-29 11:30:00,120.76,120.78,120.55,120.67,16581.0,96.4101,96.4261,96.2425,96.3383,16581.0
2018-01-29 11:35:00,120.7,120.75,120.65,120.71,19367.0,96.3622,96.4021,96.3223,96.3702,19367.0
2018-01-29 11:40:00,120.72,120.8,120.6,120.8,21704.0,96.3782,96.4421,96.2824,96.4421,21704.0
2018-01-29 11:45:00,120.81,120.91,120.81,120.85,20740.0,96.45,96.5299,96.45,96.482,20740.0
2018-01-29 11:50:00,120.86,120.87,120.76,120.79,34988.0,96.49,96.4979,96.4101,96.4341,34988.0
2018-01-29 11:55:00,120.78,120.85,120.7,120.7,18926.0,96.4261,96.482,96.3622,96.3622,18926.0
2018-01-29 12:00:00,120.71,120.77,120.67,120.77,24873.0,96.3702,96.4181,96.3383,96.4181,24873.0
2018-01-29 12:05:00,120.77,120.79,120.71,120.71,31815.0,96.4181,96.4341,96.3702,96.3702,31815.0
2018-01-29 12:10:00,120.71,120.84,120.71,120.8,18440.0,96.3702,96.474,96.3702,96.4421,18440.0
2018-01-29 12:15:00,120.8,120.89,120.8,120.85,15526.0,96.4421,96.5139,96.4421,96.482,15526.0
2018-01-29 12:20:00,120.83,120.91,120.81,120.9,6028.0,96.466,96.5299,96.45,96.5219,6028.0
2018-01-29 12:25:00,120.9,120.9,120.8,120.82,18807.0,96.5219,96.5219,96.4421,96.458,18807.0
2018-01-29 12:30:00,120.82,120.84,120.79,120.8,9719.0,96.458,96.474,96.4341,96.4421,9719.0
2018-01-29 12:35:00,120.81,120.85,120.79,120.8,15720.0,96.45,96.482,96.4341,96.4421,15720.0
2018-01-29 12:40:00,120.81,120.81,120.73,120.75,18977.0,96.45,96.45,96.3862,96.4021,18977.0
2018-01-29 12:45:00,120.76,120.83,120.75,120.8,12257.0,96.4101,96.466,96.4021,96.4421,12257.0
2018-01-29 12:50:00,120.79,120.94,120.79,120.94,15086.0,96.4341,96.5538,96.4341,96.5538,15086.0
2018-01-29 12:55:00,120.93,121.0,120.93,120.98,15352.0,96.5458,96.6017,96.5458,96.5858,15352.0
2018-01-29 13:00:00,121.0,121.01,120.91,120.95,11214.0,96.6017,96.6097,96.5299,96.5618,11214.0
2018-01-29 13:05:00,120.95,120.96,120.89,120.9,11062.0,96.5618,96.5698,96.5139,96.5219,11062.0
2018-01-29 13:10:00,120.9,120.96,120.88,120.93,10969.0,96.5219,96.5698,96.5059,96.5458,10969.0
2018-01-29 13:15:00,120.93,121.01,120.91,120.96,14143.0,96.5458,96.6097,96.5299,96.5698,14143.0
2018-01-29 13:20:00,120.96,120.99,120.9,120.96,17161.0,96.5698,96.5937,96.5219,96.5698,17161.0
2018-01-29 13:25:00,120.96,121.08,120.96,121.07,30043.0,96.5698,96.6656,96.5698,96.6576,30043.0
2018-01-29 13:30:00,121.07,121.11,120.99,120.99,15361.0,96.6576,96.6895,96.5937,96.5937,15361.0
2018-01-29 13:35:00,121.01,121.03,120.92,120.98,20808.0,96.6097,96.6257,96.5379,96.5858,20808.0
2018-01-29 13:40:00,120.96,120.97,120.86,120.87,32689.0,96.5698,96.5778,96.49,96.4979,32689.0
2018-01-29 13:45:00,120.88,120.97,120.87,120.95,21346.0,96.5059,96.5778,96.4979,96.5618,21346.0
2018-01-29 13:50:00,120.97,121.07,120.95,121.03,17167.0,96.5778,96.6576,96.5618,96.6257,17167.0
2018-01-29 13:55:00,121.04,121.06,120.89,120.9,17433.0,96.6337,96.6496,96.5139,96.5219,17433.0
2018-01-29 14:00:00,120.92,120.98,120.81,120.81,18284.0,96.5379,96.5858,96.45,96.45,18284.0
2018-01-29 14:05:00,120.79,120.87,120.79,120.86,29524.0,96.4341,96.4979,96.4341,96.49,29524.0
2018-01-29 14:10:00,120.86,120.9,120.76,120.79,31297.0,96.49,96.5219,96.4101,96.4341,31297.0
2018-01-29 14:15:00,120.79,120.84,120.76,120.76,24551.0,96.4341,96.474,96.4101,96.4101,24551.0
2018-01-29 14:20:00,120.76,120.85,120.76,120.84,90311.0,96.4101,96.482,96.4101,96.474,90311.0
2018-01-29 14:25:00,120.84,120.86,120.76,120.76,21316.0,96.474,96.49,96.4101,96.4101,21316.0
2018-01-29 14:30:00,120.78,120.83,120.73,120.74,24786.0,96.4261,96.466,96.3862,96.3942,24786.0
2018-01-29 14:35:00,120.75,120.78,120.68,120.68,22272.0,96.4021,96.4261,96.3463,96.3463,22272.0
2018-01-29 14:40:00,120.7,120.7,120.54,120.54,49019.0,96.3622,96.3622,96.2345,96.2345,49019.0
2018-01-29 14:45:00,120.54,120.65,120.54,120.58,15445.0,96.2345,96.3223,96.2345,96.2664,15445.0
2018-01-29 14:50:00,120.58,120.63,120.54,120.57,16061.0,96.2664,96.3063,96.2345,96.2584,16061.0
2018-01-29 14:55:00,120.56,120.61,120.53,120.57,13732.0,96.2504,96.2904,96.2265,96.2584,13732.0
2018-01-29 15:00:00,120.58,120.61,120.53,120.53,24295.0,96.2664,96.2904,96.2265,96.2265,24295.0
2018-01-29 15:05:00,120.53,120.55,120.44,120.51,21099.0,96.2265,96.2425,96.1546,96.2105,21099.0
2018-01-29 15:10:00,120.52,120.55,120.42,120.46,24656.0,96.2185,96.2425,96.1387,96.1706,24656.0
2018-01-29 15:15:00,120.47,120.54,120.43,120.44,26019.0,96.1786,96.2345,96.1467,96.1546,26019.0
2018-01-29 15:20:00,120.44,120.44,120.29,120.39,35893.0,96.1546,96.1546,96.0349,96.1147,35893.0
2018-01-29 15:25:00,120.39,120.4,120.24,120.25,35339.0,96.1147,96.1227,95.995,96.003,35339.0
2018-01-29 15:30:00,120.26,120.28,120.16,120.18,32932.0,96.0109,96.0269,95.9311,95.9471,32932.0
2018-01-29 15:35:00,120.19,120.2,120.07,120.08,37200.0,95.9551,95.963,95.8593,95.8672,37200.0
2018-01-29 15:40:00,120.07,120.09,119.94,119.95,63041.0,95.8593,95.8752,95.7555,95.7634,63041.0
2018-01-29 15:45:00,119.95,119.99,119.85,119.9,75015.0,95.7634,95.7954,95.6836,95.7235,75015.0
2018-01-29 15:50:00,119.91,119.93,119.78,119.87,131487.0,95.7315,95.7475,95.6277,95.6996,131487.0
2018-01-29 15:55:00,119.88,119.97,119.65,119.68,225398.0,95.7076,95.7794,95.5239,95.5479,225398.0
2018-01-30 09:30:00,119.68,121.2,119.5,120.56,177119.0,95.5479,96.7614,95.4042,96.2504,177119.0
2018-01-30 09:35:00,120.5,120.76,120.47,120.65,34481.0,96.2025,96.4101,96.1786,96.3223,34481.0
2018-01-30 09:40:00,120.67,120.8,120.5,120.76,57758.0,96.3383,96.4421,96.2025,96.4101,57758.0
2018-01-30 09:45:00,120.82,120.94,120.62,120.63,62384.0,96.458,96.5538,96.2983,96.3063,62384.0
2018-01-30 09:50:00,120.63,120.63,120.42,120.51,42283.0,96.3063,96.3063,96.1387,96.2105,42283.0
2018-01-30 09:55:00,120.55,120.57,120.13,120.18,32393.0,96.2425,96.2584,95.9072,95.9471,32393.0
2018-01-30 10:00:00,120.2,120.29,120.0,120.29,30557.0,95.963,96.0349,95.8034,96.0349,30557.0
2018-01-30 10:05:00,120.31,120.33,119.93,120.11,33977.0,96.0509,96.0668,95.7475,95.8912,33977.0
2018-01-30 10:10:00,120.11,120.39,120.11,120.32,34651.0,95.8912,96.1147,95.8912,96.0588,34651.0
2018-01-30 10:15:00,120.34,120.35,120.19,120.2,38668.0,96.0748,96.0828,95.9551,95.963,38668.0
2018-01-30 10:20:00,120.22,120.31,120.14,120.31,40779.0,95.979,96.0509,95.9151,96.0509,40779.0
2018-01-30 10:25:00,120.29,120.49,120.23,120.45,27529.0,96.0349,96.1946,95.987,96.1626,27529.0
2018-01-30 10:30:00,120.47,120.5,120.16,120.24,48007.0,96.1786,96.2025,95.9311,95.995,48007.0
2018-01-30 10:35:00,120.24,120.3,120.16,120.26,45650.0,95.995,96.0429,95.9311,96.0109,45650.0
2018-01-30 10:40:00,120.26,120.27,120.13,120.23,24451.0,96.0109,96.0189,95.9072,95.987,24451.0
2018-01-30 10:45:00,120.25,120.29,120.14,120.21,53272.0,96.003,96.0349,95.9151,95.971,53272.0
2018-01-30 10:50:00,120.2,120.37,120.19,120.36,35016.0,95.963,96.0988,95.9551,96.0908,35016.0
2018-01-30 10:55:00,120.37,120.43,120.34,120.37,50549.0,96.0988,96.1467,96.0748,96.0988,50549.0
2018-01-30 11:00:00,120.34,120.42,120.25,120.3,43129.0,96.0748,96.1387,96.003,96.0429,43129.0
2018-01-30 11:05:00,120.29,120.33,120.16,120.23,31525.0,96.0349,96.0668,95.9311,95.987,31525.0
2018-01-30 11:10:00,120.23,120.27,120.17,120.18,33812.0,95.987,96.0189,95.9391,95.9471,33812.0
2018-01-30 11:15:00,120.18,120.27,120.13,120.22,36751.0,95.9471,96.0189,95.9072,95.979,36751.0
2018-01-30 11:20:00,120.23,120.26,120.1,120.1,27240.0,95.987,96.0109,95.8832,95.8832,27240.0
2018-01-30 11:25:00,120.1,120.16,120.02,120.08,38091.0,95.8832,95.9311,95.8193,95.8672,38091.0
2018-01-30 11:30:00,120.09,120.23,120.08,120.21,30453.0,95.8752,95.987,95.8672,95.971,30453.0
2018-01-30 11:35:00,120.23,120.32,120.17,120.19,27639.0,95.987,96.0588,95.9391,95.9551,27639.0
2018-01-30 11:40:00,120.18,120.44,120.18,120.32,31917.0,95.9471,96.1546,95.9471,96.0588,31917.0
2018-01-30 11:45:00,120.35,120.4,120.23,120.24,42865.0,96.0828,96.1227,95.987,95.995,42865.0
2018-01-30 11:50:00,120.23,120.27,120.04,120.04,39096.0,95.987,96.0189,95.8353,95.8353,39096.0
2018-01-30 11:55:00,120.04,120.39,120.03,120.05,25213.0,95.8353,96.1147,95.8273,95.8433,25213.0
2018-01-30 12:00:00,120.02,120.1,120.0,120.07,26432.0,95.8193,95.8832,95.8034,95.8593,26432.0
2018-01-30 12:05:00,120.06,120.12,120.05,120.07,27881.0,95.8513,95.8992,95.8433,95.8593,27881.0
2018-01-30 12:10:00,120.08,120.11,120.05,120.11,18666.0,95.8672,95.8912,95.8433,95.8912,18666.0
2018-01-30 12:15:00,120.11,120.2,120.1,120.12,25174.0,95.8912,95.963,95.8832,95.8992,25174.0
2018-01-30 12:20:00,120.13,120.21,120.1,120.11,27822.0,95.9072,95.971,95.8832,95.8912,27822.0
2018-01-30 12:25:00,120.13,120.19,120.11,120.19,16507.0,95.9072,95.9551,95.8912,95.9551,16507.0
2018-01-30 12:30:00,120.19,120.21,120.15,120.21,32043.0,95.9551,95.971,95.9231,95.971,32043.0
2018-01-30 12:35:00,120.2,120.21,120.13,120.13,25629.0,95.963,95.971,95.9072,95.9072,25629.0
2018-01-30 12:40:00,120.14,120.25,120.14,120.21,30889.0,95.9151,96.003,95.9151,95.971,30889.0
2018-01-30 12:45:00,120.22,120.25,120.2,120.22,22936.0,95.979,96.003,95.963,95.979,22936.0
2018-01-30 12:50:00,120.21,120.39,120.21,120.37,27602.0,95.971,96.1147,95.971,96.0988,27602.0
2018-01-30 12:55:00,120.39,120.43,120.33,120.37,26276.0,96.1147,96.1467,96.0668,96.0988,26276.0
2018-01-30 13:00:00,120.36,120.42,120.29,120.3,16456.0,96.0908,96.1387,96.0349,96.0429,16456.0
2018-01-30 13:05:00,120.29,120.36,120.25,120.33,13911.0,96.0349,96.0908,96.003,96.0668,13911.0
2018-01-30 13:10:00,120.36,120.4,120.25,120.26,24541.0,96.0908,96.1227,96.003,96.0109,24541.0
2018-01-30 13:15:00,120.25,120.35,120.24,120.27,9393.0,96.003,96.0828,95.995,96.0189,9393.0
2018-01-30 13:20:00,120.26,120.27,120.2,120.21,17821.0,96.0109,96.0189,95.963,95.971,17821.0
2018-01-30 13:25:00,120.22,120.26,120.16,120.16,13462.0,95.979,96.0109,95.9311,95.9311,13462.0
2018-01-30 13:30:00,120.16,120.19,120.13,120.19,11290.0,95.9311,95.9551,95.9072,95.9551,11290.0
2018-01-30 13:35:00,120.18,120.21,120.1,120.18,20974.0,95.9471,95.971,95.8832,95.9471,20974.0
2018-01-30 13:40:00,120.18,120.23,120.11,120.18,21038.0,95.9471,95.987,95.8912,95.9471,21038.0
2018-01-30 13:45:00,120.17,120.21,120.14,120.19,24436.0,95.9391,95.971,95.9151,95.9551,24436.0
2018-01-30 13:50:00,120.2,120.2,120.12,120.16,16810.0,95.963,95.963,95.8992,95.9311,16810.0
2018-01-30 13:55:00,120.16,120.17,120.1,120.1,29527.0,95.9311,95.9391,95.8832,95.8832,29527.0
2018-01-30 14:00:00,120.1,120.2,120.1,120.2,26318.0,95.8832,95.963,95.8832,95.963,26318.0
2018-01-30 14:05:00,120.2,120.2,120.11,120.14,34398.0,95.963,95.963,95.8912,95.9151,34398.0
2018-01-30 14:10:00,120.14,120.26,120.13,120.24,20548.0,95.9151,96.0109,95.9072,95.995,20548.0
2018-01-30 14:15:00,120.22,120.28,120.12,120.13,32992.0,95.979,96.0269,95.8992,95.9072,32992.0
2018-01-30 14:20:00,120.12,120.2,120.1,120.1,22426.0,95.8992,95.963,95.8832,95.8832,22426.0
2018-01-30 14:25:00,120.09,120.19,120.09,120.1,32956.0,95.8752,95.9551,95.8752,95.8832,32956.0
2018-01-30 14:30:00,120.13,120.18,120.05,120.06,21963.0,95.9072,95.9471,95.8433,95.8513,21963.0
2018-01-30 14:35:00,120.05,120.09,119.98,120.07,21842.0,95.8433,95.8752,95.7874,95.8593,21842.0
2018-01-30 14:40:00,120.07,120.13,120.01,120.13,14090.0,95.8593,95.9072,95.8113,95.9072,14090.0
2018-01-30 14:45:00,120.11,120.12,120.02,120.06,28455.0,95.8912,95.8992,95.8193,95.8513,28455.0
2018-01-30 14:50:00,120.05,120.06,119.99,120.04,65289.0,95.8433,95.8513,95.7954,95.8353,65289.0
2018-01-30 14:55:00,120.03,120.08,120.01,120.03,28265.0,95.8273,95.8672,95.8113,95.8273,28265.0
2018-01-30 15:00:00,120.03,120.04,119.94,119.99,28029.0,95.8273,95.8353,95.7555,95.7954,28029.0
2018-01-30 15:05:00,120.0,120.05,119.96,120.05,30369.0,95.8034,95.8433,95.7714,95.8433,30369.0
2018-01-30 15:10:00,120.03,120.08,120.0,120.05,52446.0,95.8273,95.8672,95.8034,95.8433,52446.0
2018-01-30 15:15:00,120.06,120.07,119.99,120.02,33626.0,95.8513,95.8593,95.7954,95.8193,33626.0
2018-01-30 15:20:00,120.03,120.21,120.03,120.21,60060.0,95.8273,95.971,95.8273,95.971,60060.0
2018-01-30 15:25:00,120.21,120.31,120.18,120.27,35524.0,95.971,96.0509,95.9471,96.0189,35524.0
2018-01-30 15:30:00,120.26,120.3,120.19,120.2,33498.0,96.0109,96.0429,95.9551,95.963,33498.0
2018-01-30 15:35:00,120.2,120.29,120.19,120.2,79875.0,95.963,96.0349,95.9551,95.963,79875.0
2018-01-30 15:40:00,120.2,120.2,120.09,120.17,43113.0,95.963,95.963,95.8752,95.9391,43113.0
2018-01-30 15:45:00,120.18,120.31,120.17,120.22,58176.0,95.9471,96.0509,95.9391,95.979,58176.0
2018-01-30 15:50:00,120.22,120.22,120.05,120.13,72639.0,95.979,95.979,95.8433,95.9072,72639.0
2018-01-30 15:55:00,120.13,120.17,119.88,119.89,122556.0,95.9072,95.9391,95.7076,95.7155,122556.0
2018-01-31 09:30:00,119.84,120.14,119.62,119.7,84880.0,95.6756,95.9151,95.5,95.5639,84880.0
2018-01-31 09:35:00,119.76,120.15,119.72,120.08,17904.0,95.6118,95.9231,95.5798,95.8672,17904.0
2018-01-31 09:40:00,120.08,120.2,119.99,120.2,27862.0,95.8672,95.963,95.7954,95.963,27862.0
2018-01-31 09:45:00,120.17,120.41,120.11,120.4,24426.0,95.9391,96.1307,95.8912,96.1227,24426.0
2018-01-31 09:50:00,120.41,120.71,120.37,120.52,46989.0,96.1307,96.3702,96.0988,96.2185,46989.0
2018-01-31 09:55:00,120.54,120.75,120.51,120.51,24096.0,96.2345,96.4021,96.2105,96.2105,24096.0
2018-01-31 10:00:00,120.55,120.55,120.45,120.54,36043.0,96.2425,96.2425,96.1626,96.2345,36043.0
2018-01-31 10:05:00,120.55,120.58,120.41,120.55,25400.0,96.2425,96.2664,96.1307,96.2425,25400.0
2018-01-31 10:10:00,120.54,120.58,120.45,120.55,15646.0,96.2345,96.2664,96.1626,96.2425,15646.0
2018-01-31 10:15:00,120.55,120.57,120.42,120.43,25285.0,96.2425,96.2584,96.1387,96.1467,25285.0
2018-01-31 10:20:00,120.43,120.45,120.32,120.34,16836.0,96.1467,96.1626,96.0588,96.0748,16836.0
2018-01-31 10:25:00,120.34,120.37,120.15,120.15,19526.0,96.0748,96.0988,95.9231,95.9231,19526.0
2018-01-31 10:30:00,120.13,120.15,119.99,120.04,17873.0,95.9072,95.9231,95.7954,95.8353,17873.0
2018-01-31 10:35:00,120.04,120.06,119.89,119.91,14219.0,95.8353,95.8513,95.7155,95.7315,14219.0
2018-01-31 10:40:00,119.91,119.93,119.79,119.79,15362.0,95.7315,95.7475,95.6357,95.6357,15362.0
2018-01-31 10:45:00,119.77,119.9,119.75,119.82,30723.0,95.6197,95.7235,95.6038,95.6597,30723.0
2018-01-31 10:50:00,119.82,119.88,119.78,119.8,21998.0,95.6597,95.7076,95.6277,95.6437,21998.0
2018-01-31 10:55:00,119.82,119.86,119.61,119.71,40158.0,95.6597,95.6916,95.492,95.5718,40158.0
2018-01-31 11:00:00,119.72,119.8,119.64,119.8,19652.0,95.5798,95.6437,95.516,95.6437,19652.0
2018-01-31 11:05:00,119.8,119.83,119.74,119.82,35795.0,95.6437,95.6676,95.5958,95.6597,35795.0
2018-01-31 11:10:00,119.83,119.89,119.8,119.84,34086.0,95.6676,95.7155,95.6437,95.6756,34086.0
2018-01-31 11:15:00,119.84,120.04,119.82,119.92,33593.0,95.6756,95.8353,95.6597,95.7395,33593.0
2018-01-31 11:20:00,119.92,120.17,119.91,120.13,23809.0,95.7395,95.9391,95.7315,95.9072,23809.0
2018-01-31 11:25:00,120.14,120.16,120.0,120.0,26153.0,95.9151,95.9311,95.8034,95.8034,26153.0
2018-01-31 11:30:00,120.0,120.19,120.0,120.18,20116.0,95.8034,95.9551,95.8034,95.9471,20116.0
2018-01-31 11:35:00,120.19,120.19,120.05,120.1,18412.0,95.9551,95.9551,95.8433,95.8832,18412.0
2018-01-31 11:40:00,120.11,120.2,120.1,120.18,15304.0,95.8912,95.963,95.8832,95.9471,15304.0
2018-01-31 11:45:00,120.19,120.27,120.11,120.12,20293.0,95.9551,96.0189,95.8912,95.8992,20293.0
2018-01-31 11:50:00,120.11,120.18,120.03,120.15,16615.0,95.8912,95.9471,95.8273,95.9231,16615.0
2018-01-31 11:55:00,120.16,120.27,120.15,120.2,18647.0,95.9311,96.0189,95.9231,95.963,18647.0
2018-01-31 12:00:00,120.2,120.32,120.2,120.26,14402.0,95.963,96.0588,95.963,96.0109,14402.0
2018-01-31 12:05:00,120.24,120.25,120.18,120.23,9226.0,95.995,96.003,95.9471,95.987,9226.0
2018-01-31 12:10:00,120.21,120.24,120.18,120.21,17978.0,95.971,95.995,95.9471,95.971,17978.0
2018-01-31 12:15:00,120.21,120.25,120.19,120.25,12435.0,95.971,96.003,95.9551,96.003,12435.0
2018-01-31 12:20:00,120.25,120.32,120.25,120.29,12809.0,96.003,96.0588,96.003,96.0349,12809.0
2018-01-31 12:25:00,120.28,120.38,120.28,120.36,10864.0,96.0269,96.1067,96.0269,96.0908,10864.0
2018-01-31 12:30:00,120.35,120.41,120.35,120.39,16073.0,96.0828,96.1307,96.0828,96.1147,16073.0
2018-01-31 12:35:00,120.39,120.4,120.27,120.33,15517.0,96.1147,96.1227,96.0189,96.0668,15517.0
2018-01-31 12:40:00,120.3,120.32,120.24,120.27,11551.0,96.0429,96.0588,95.995,96.0189,11551.0
2018-01-31 12:45:00,120.28,120.35,120.27,120.33,13374.0,96.0269,96.0828,96.0189,96.0668,13374.0
2018-01-31 12:50:00,120.32,120.36,120.29,120.35,15132.0,96.0588,96.0908,96.0349,96.0828,15132.0
2018-01-31 12:55:00,120.35,120.35,120.28,120.32,7757.0,96.0828,96.0828,96.0269,96.0588,7757.0
2018-01-31 13:00:00,120.31,120.34,120.17,120.17,15024.0,96.0509,96.0748,95.9391,95.9391,15024.0
2018-01-31 13:05:00,120.19,120.22,120.17,120.22,6716.0,95.9551,95.979,95.9391,95.979,6716.0
2018-01-31 13:10:00,120.22,120.26,120.22,120.23,6188.0,95.979,96.0109,95.979,95.987,6188.0
2018-01-31 13:15:00,120.23,120.25,120.19,120.21,5748.0,95.987,96.003,95.9551,95.971,5748.0
2018-01-31 13:20:00,120.2,120.3,120.18,120.26,10980.0,95.963,96.0429,95.9471,96.0109,10980.0
2018-01-31 13:25:00,120.27,120.3,120.26,120.28,9077.0,96.0189,96.0429,96.0109,96.0269,9077.0
2018-01-31 13:30:00,120.26,120.34,120.25,120.29,14996.0,96.0109,96.0748,96.003,96.0349,14996.0
2018-01-31 13:35:00,120.28,120.29,120.17,120.18,12969.0,96.0269,96.0349,95.9391,95.9471,12969.0
2018-01-31 13:40:00,120.18,120.18,120.1,120.1,12480.0,95.9471,95.9471,95.8832,95.8832,12480.0
2018-01-31 13:45:00,120.11,120.13,120.09,120.12,11236.0,95.8912,95.9072,95.8752,95.8992,11236.0
2018-01-31 13:50:00,120.1,120.12,120.04,120.07,12585.0,95.8832,95.8992,95.8353,95.8593,12585.0
2018-01-31 13:55:00,120.07,120.09,120.02,120.04,15964.0,95.8593,95.8752,95.8193,95.8353,15964.0
2018-01-31 14:00:00,120.04,120.37,120.02,120.05,28287.0,95.8353,96.0988,95.8193,95.8433,28287.0
2018-01-31 14:05:00,120.04,120.25,120.04,120.18,20471.0,95.8353,96.003,95.8353,95.9471,20471.0
2018-01-31 14:10:00,120.17,120.24,120.02,120.06,16233.0,95.9391,95.995,95.8193,95.8513,16233.0
2018-01-31 14:15:00,120.06,120.12,119.98,120.02,20739.0,95.8513,95.8992,95.7874,95.8193,20739.0
2018-01-31 14:20:00,119.99,119.99,119.84,119.84,18061.0,95.7954,95.7954,95.6756,95.6756,18061.0
2018-01-31 14:25:00,119.86,119.97,119.84,119.87,21736.0,95.6916,95.7794,95.6756,95.6996,21736.0
2018-01-31 14:30:00,119.84,119.89,119.78,119.79,14731.0,95.6756,95.7155,95.6277,95.6357,14731.0
2018-01-31 14:35:00,119.78,119.78,119.65,119.68,25516.0,95.6277,95.6277,95.5239,95.5479,25516.0
2018-01-31 14:40:00,119.68,119.79,119.66,119.77,16659.0,95.5479,95.6357,95.5319,95.6197,16659.0
2018-01-31 14:45:00,119.76,119.77,119.51,119.63,28218.0,95.6118,95.6197,95.4122,95.508,28218.0
2018-01-31 14:50:00,119.62,119.78,119.56,119.78,31450.0,95.5,95.6277,95.4521,95.6277,31450.0
2018-01-31 14:55:00,119.79,119.83,119.67,119.78,36884.0,95.6357,95.6676,95.5399,95.6277,36884.0
2018-01-31 15:00:00,119.78,119.93,119.72,119.84,31799.0,95.6277,95.7475,95.5798,95.6756,31799.0
2018-01-31 15:05:00,119.82,119.85,119.76,119.81,20041.0,95.6597,95.6836,95.6118,95.6517,20041.0
2018-01-31 15:10:00,119.8,119.84,119.75,119.82,18329.0,95.6437,95.6756,95.6038,95.6597,18329.0
2018-01-31 15:15:00,119.82,119.9,119.78,119.87,23257.0,95.6597,95.7235,95.6277,95.6996,23257.0
2018-01-31 15:20:00,119.87,119.94,119.82,119.87,38791.0,95.6996,95.7555,95.6597,95.6996,38791.0
2018-01-31 15:25:00,119.87,119.97,119.84,119.95,28853.0,95.6996,95.7794,95.6756,95.7634,28853.0
2018-01-31 15:30:00,119.95,120.12,119.95,120.12,33419.0,95.7634,95.8992,95.7634,95.8992,33419.0
2018-01-31 15:35:00,120.11,120.29,120.09,120.2,61707.0,95.8912,96.0349,95.8752,95.963,61707.0
2018-01-31 15:40:00,120.22,120.55,120.22,120.46,93250.0,95.979,96.2425,95.979,96.1706,93250.0
2018-01-31 15:45:00,120.45,120.55,120.45,120.51,88578.0,96.1626,96.2425,96.1626,96.2105,88578.0
2018-01-31 15:50:00,120.49,120.5,120.26,120.39,115707.0,96.1946,96.2025,96.0109,96.1147,115707.0
2018-01-31 15:55:00,120.41,120.42,120.29,120.33,176130.0,96.1307,96.1387,96.0349,96.0668,176130.0
2018-02-01 09:30:00,119.92,120.48,119.56,119.64,108339.0,95.7395,96.1866,95.4521,95.516,108339.0
2018-02-01 09:35:00,119.69,119.85,119.5,119.75,46435.0,95.5559,95.6836,95.4042,95.6038,46435.0
2018-02-01 09:40:00,119.84,119.84,119.52,119.55,49352.0,95.6756,95.6756,95.4202,95.4441,49352.0
2018-02-01 09:45:00,119.55,119.6,119.29,119.32,35776.0,95.4441,95.484,95.2365,95.2605,35776.0
2018-02-01 09:50:00,119.32,119.52,119.28,119.33,38821.0,95.2605,95.4202,95.2285,95.2685,38821.0
2018-02-01 09:55:00,119.33,119.61,119.31,119.56,48416.0,95.2685,95.492,95.2525,95.4521,48416.0
2018-02-01 10:00:00,119.59,119.6,119.41,119.56,30250.0,95.476,95.484,95.3323,95.4521,30250.0
2018-02-01 10:05:00,119.56,119.57,119.45,119.48,29214.0,95.4521,95.4601,95.3643,95.3882,29214.0
2018-02-01 10:10:00,119.47,119.52,119.4,119.46,19044.0,95.3802,95.4202,95.3243,95.3723,19044.0
2018-02-01 10:15:00,119.49,119.69,119.49,119.66,22250.0,95.3962,95.5559,95.3962,95.5319,22250.0
2018-02-01 10:20:00,119.68,119.87,119.63,119.85,25386.0,95.5479,95.6996,95.508,95.6836,25386.0
2018-02-01 10:25:00,119.86,119.9,119.77,119.85,21683.0,95.6916,95.7235,95.6197,95.6836,21683.0
2018-02-01 10:30:00,119.84,119.86,119.77,119.83,28680.0,95.6756,95.6916,95.6197,95.6676,28680.0
2018-02-01 10:35:00,119.83,120.17,119.81,120.17,28254.0,95.6676,95.9391,95.6517,95.9391,28254.0
2018-02-01 10:40:00,120.16,120.28,120.14,120.22,36569.0,95.9311,96.0269,95.9151,95.979,36569.0
2018-02-01 10:45:00,120.23,120.24,120.09,120.16,24289.0,95.987,95.995,95.8752,95.9311,24289.0
2018-02-01 10:50:00,120.15,120.26,120.1,120.22,47132.0,95.9231,96.0109,95.8832,95.979,47132.0
2018-02-01 10:55:00,120.22,120.29,120.13,120.19,24200.0,95.979,96.0349,95.9072,95.9551,24200.0
2018-02-01 11:00:00,120.18,120.34,120.18,120.25,22904.0,95.9471,96.0748,95.9471,96.003,22904.0
2018-02-01 11:05:00,120.26,120.41,120.22,120.4,14731.0,96.0109,96.1307,95.979,96.1227,14731.0
2018-02-01 11:10:00,120.41,120.49,120.39,120.49,14885.0,96.1307,96.1946,96.1147,96.1946,14885.0
2018-02-01 11:15:00,120.5,120.58,120.49,120.51,20628.0,96.2025,96.2664,96.1946,96.2105,20628.0
2018-02-01 11:20:00,120.52,120.56,120.45,120.49,20871.0,96.2185,96.2504,96.1626,96.1946,20871.0
2018-02-01 11:25:00,120.49,120.52,120.47,120.48,16268.0,96.1946,96.2185,96.1786,96.1866,16268.0
2018-02-01 11:30:00,120.47,120.73,120.47,120.7,17908.0,96.1786,96.3862,96.1786,96.3622,17908.0
2018-02-01 11:35:00,120.7,120.76,120.62,120.7,13124.0,96.3622,96.4101,96.2983,96.3622,13124.0
2018-02-01 11:40:00,120.7,120.8,120.66,120.7,26602.0,96.3622,96.4421,96.3303,96.3622,26602.0
2018-02-01 11:45:00,120.69,120.85,120.64,120.84,12522.0,96.3542,96.482,96.3143,96.474,12522.0
2018-02-01 11:50:00,120.85,120.9,120.79,120.86,16932.0,96.482,96.5219,96.4341,96.49,16932.0
2018-02-01 11:55:00,120.87,121.01,120.85,120.91,18849.0,96.4979,96.6097,96.482,96.5299,18849.0
2018-02-01 12:00:00,120.91,120.94,120.84,120.91,8484.0,96.5299,96.5538,96.474,96.5299,8484.0
2018-02-01 12:05:00,120.92,120.92,120.83,120.89,8432.0,96.5379,96.5379,96.466,96.5139,8432.0
2018-02-01 12:10:00,120.88,120.9,120.83,120.84,10155.0,96.5059,96.5219,96.466,96.474,10155.0
2018-02-01 12:15:00,120.85,120.93,120.83,120.9,17395.0,96.482,96.5458,96.466,96.5219,17395.0
2018-02-01 12:20:00,120.89,120.95,120.88,120.89,24231.0,96.5139,96.5618,96.5059,96.5139,24231.0
2018-02-01 12:25:00,120.87,120.91,120.85,120.85,12218.0,96.4979,96.5299,96.482,96.482,12218.0
2018-02-01 12:30:00,120.86,120.91,120.83,120.87,17700.0,96.49,96.5299,96.466,96.4979,17700.0
2018-02-01 12:35:00,120.87,120.89,120.81,120.84,26485.0,96.4979,96.5139,96.45,96.474,26485.0
2018-02-01 12:40:00,120.86,120.86,120.82,120.86,16149.0,96.49,96.49,96.458,96.49,16149.0
2018-02-01 12:45:00,120.86,120.9,120.82,120.84,31348.0,96.49,96.5219,96.458,96.474,31348.0
2018-02-01 12:50:00,120.84,120.84,120.8,120.83,14679.0,96.474,96.474,96.4421,96.466,14679.0
2018-02-01 12:55:00,120.82,120.86,120.81,120.84,15488.0,96.458,96.49,96.45,96.474,15488.0
2018-02-01 13:00:00,120.85,120.88,120.79,120.79,15235.0,96.482,96.5059,96.4341,96.4341,15235.0
2018-02-01 13:05:00,120.8,120.82,120.75,120.79,14145.0,96.4421,96.458,96.4021,96.4341,14145.0
2018-02-01 13:10:00,120.79,120.86,120.78,120.83,9996.0,96.4341,96.49,96.4261,96.466,9996.0
2018-02-01 13:15:00,120.82,120.84,120.79,120.81,10890.0,96.458,96.474,96.4341,96.45,10890.0
2018-02-01 13:20:00,120.83,120.86,120.82,120.84,8825.0,96.466,96.49,96.458,96.474,8825.0
2018-02-01 13:25:00,120.86,120.88,120.84,120.88,20490.0,96.49,96.5059,96.474,96.5059,20490.0
2018-02-01 13:30:00,120.88,120.88,120.83,120.84,34844.0,96.5059,96.5059,96.466,96.474,34844.0
2018-02-01 13:35:00,120.84,120.86,120.79,120.83,23883.0,96.474,96.49,96.4341,96.466,23883.0
2018-02-01 13:40:00,120.82,120.83,120.68,120.68,30122.0,96.458,96.466,96.3463,96.3463,30122.0
2018-02-01 13:45:00,120.67,120.74,120.63,120.73,16998.0,96.3383,96.3942,96.3063,96.3862,16998.0
2018-02-01 13:50:00,120.73,120.78,120.72,120.75,21172.0,96.3862,96.4261,96.3782,96.4021,21172.0
2018-02-01 13:55:00,120.75,120.83,120.71,120.8,59201.0,96.4021,96.466,96.3702,96.4421,59201.0
2018-02-01 14:00:00,120.8,120.82,120.67,120.74,39385.0,96.4421,96.458,96.3383,96.3942,39385.0
2018-02-01 14:05:00,120.75,120.77,120.62,120.62,16365.0,96.4021,96.4181,96.2983,96.2983,16365.0
2018-02-01 14:10:00,120.62,120.63,120.53,120.54,18069.0,96.2983,96.3063,96.2265,96.2345,18069.0
2018-02-01 14:15:00,120.54,120.56,120.32,120.32,28414.0,96.2345,96.2504,96.0588,96.0588,28414.0
2018-02-01 14:20:00,120.35,120.4,120.2,120.32,36139.0,96.0828,96.1227,95.963,96.0588,36139.0
2018-02-01 14:25:00,120.31,120.39,120.26,120.32,24879.0,96.0509,96.1147,96.0109,96.0588,24879.0
2018-02-01 14:30:00,120.32,120.41,120.26,120.41,41115.0,96.0588,96.1307,96.0109,96.1307,41115.0
2018-02-01 14:35:00,120.42,120.55,120.36,120.42,34579.0,96.1387,96.2425,96.0908,96.1387,34579.0
2018-02-01 14:40:00,120.36,120.44,120.27,120.28,20165.0,96.0908,96.1546,96.0189,96.0269,20165.0
2018-02-01 14:45:00,120.29,120.54,120.29,120.54,20420.0,96.0349,96.2345,96.0349,96.2345,20420.0
2018-02-01 14:50:00,120.52,120.57,120.49,120.56,15328.0,96.2185,96.2584,96.1946,96.2504,15328.0
2018-02-01 14:55:00,120.56,120.63,120.52,120.61,23921.0,96.2504,96.3063,96.2185,96.2904,23921.0
2018-02-01 15:00:00,120.62,120.62,120.51,120.51,20056.0,96.2983,96.2983,96.2105,96.2105,20056.0
2018-02-01 15:05:00,120.51,120.53,120.44,120.53,15676.0,96.2105,96.2265,96.1546,96.2265,15676.0
2018-02-01 15:10:00,120.52,120.6,120.49,120.49,26546.0,96.2185,96.2824,96.1946,96.1946,26546.0
2018-02-01 15:15:00,120.48,120.51,120.38,120.38,19717.0,96.1866,96.2105,96.1067,96.1067,19717.0
2018-02-01 15:20:00,120.41,120.43,120.35,120.4,14645.0,96.1307,96.1467,96.0828,96.1227,14645.0
2018-02-01 15:25:00,120.38,120.44,120.31,120.34,17184.0,96.1067,96.1546,96.0509,96.0748,17184.0
2018-02-01 15:30:00,120.34,120.34,120.14,120.21,21925.0,96.0748,96.0748,95.9151,95.971,21925.0
2018-02-01 15:35:00,120.2,120.33,120.18,120.26,23100.0,95.963,96.0668,95.9471,96.0109,23100.0
2018-02-01 15:40:00,120.27,120.31,120.2,120.2,24127.0,96.0189,96.0509,95.963,95.963,24127.0
2018-02-01 15:45:00,120.2,120.35,120.19,120.34,45132.0,95.963,96.0828,95.9551,96.0748,45132.0
2018-02-01 15:50:00,120.34,120.38,120.17,120.22,72840.0,96.0748,96.1067,95.9391,95.979,72840.0
2018-02-01 15:55:00,120.21,120.38,120.11,120.3,152492.0,95.971,96.1067,95.8912,96.0429,152492.0
2018-02-02 09:30:00,119.91,120.28,119.53,119.65,79431.0,95.7315,96.0269,95.4281,95.5239,79431.0
2018-02-02 09:35:00,119.67,119.76,119.5,119.5,17922.0,95.5399,95.6118,95.4042,95.4042,17922.0
2018-02-02 09:40:00,119.5,119.73,119.5,119.56,15859.0,95.4042,95.5878,95.4042,95.4521,15859.0
2018-02-02 09:45:00,119.57,119.61,119.46,119.53,20443.0,95.4601,95.492,95.3723,95.4281,20443.0
2018-02-02 09:50:00,119.55,119.6,119.31,119.48,14379.0,95.4441,95.484,95.2525,95.3882,14379.0
2018-02-02 09:55:00,119.5,119.53,119.41,119.45,17083.0,95.4042,95.4281,95.3323,95.3643,17083.0
2018-02-02 10:00:00,119.41,119.56,119.29,119.56,23336.0,95.3323,95.4521,95.2365,95.4521,23336.0
2018-02-02 10:05:00,119.51,119.89,119.48,119.85,21775.0,95.4122,95.7155,95.3882,95.6836,21775.0
2018-02-02 10:10:00,119.86,119.87,119.68,119.75,20354.0,95.6916,95.6996,95.5479,95.6038,20354.0
2018-02-02 10:15:00,119.76,119.87,119.66,119.82,108322.0,95.6118,95.6996,95.5319,95.6597,108322.0
2018-02-02 10:20:00,119.85,119.9,119.76,119.78,19483.0,95.6836,95.7235,95.6118,95.6277,19483.0
2018-02-02 10:25:00,119.76,119.83,119.67,119.67,15954.0,95.6118,95.6676,95.5399,95.5399,15954.0
2018-02-02 10:30:00,119.71,119.83,119.68,119.81,9282.0,95.5718,95.6676,95.5479,95.6517,9282.0
2018-02-02 10:35:00,119.82,119.85,119.75,119.81,12670.0,95.6597,95.6836,95.6038,95.6517,12670.0
2018-02-02 10:40:00,119.79,119.9,119.75,119.85,77363.0,95.6357,95.7235,95.6038,95.6836,77363.0
2018-02-02 10:45:00,119.8,119.81,119.65,119.66,15061.0,95.6437,95.6517,95.5239,95.5319,15061.0
2018-02-02 10:50:00,119.66,119.88,119.59,119.82,24528.0,95.5319,95.7076,95.476,95.6597,24528.0
2018-02-02 10:55:00,119.79,119.79,119.62,119.65,11177.0,95.6357,95.6357,95.5,95.5239,11177.0
2018-02-02 11:00:00,119.65,119.71,119.62,119.63,14571.0,95.5239,95.5718,95.5,95.508,14571.0
2018-02-02 11:05:00,119.6,119.66,119.57,119.6,22259.0,95.484,95.5319,95.4601,95.484,22259.0
2018-02-02 11:10:00,119.59,119.7,119.58,119.68,11332.0,95.476,95.5639,95.4681,95.5479,11332.0
2018-02-02 11:15:00,119.7,119.7,119.53,119.57,15205.0,95.5639,95.5639,95.4281,95.4601,15205.0
2018-02-02 11:20:00,119.56,119.65,119.53,119.59,16071.0,95.4521,95.5239,95.4281,95.476,16071.0
2018-02-02 11:25:00,119.57,119.64,119.55,119.57,13675.0,95.4601,95.516,95.4441,95.4601,13675.0
2018-02-02 11:30:00,119.57,119.64,119.45,119.48,15621.0,95.4601,95.516,95.3643,95.3882,15621.0
2018-02-02 11:35:00,119.5,119.52,119.41,119.41,17790.0,95.4042,95.4202,95.3323,95.3323,17790.0
2018-02-02 11:40:00,119.43,119.46,119.34,119.34,11897.0,95.3483,95.3723,95.2764,95.2764,11897.0
2018-02-02 11:45:00,119.37,119.39,119.22,119.31,59054.0,95.3004,95.3164,95.1806,95.2525,59054.0
2018-02-02 11:50:00,119.3,119.36,119.22,119.35,29982.0,95.2445,95.2924,95.1806,95.2844,29982.0
2018-02-02 11:55:00,119.36,119.38,119.2,119.21,12605.0,95.2924,95.3084,95.1647,95.1727,12605.0
2018-02-02 12:00:00,119.2,119.27,119.19,119.24,14922.0,95.1647,95.2206,95.1567,95.1966,14922.0
2018-02-02 12:05:00,119.24,119.3,119.19,119.22,9263.0,95.1966,95.2445,95.1567,95.1806,9263.0
2018-02-02 12:10:00,119.22,119.27,119.15,119.27,65339.0,95.1806,95.2206,95.1248,95.2206,65339.0
2018-02-02 12:15:00,119.27,119.37,119.27,119.35,14798.0,95.2206,95.3004,95.2206,95.2844,14798.0
2018-02-02 12:20:00,119.35,119.51,119.33,119.5,21696.0,95.2844,95.4122,95.2685,95.4042,21696.0
2018-02-02 12:25:00,119.52,119.59,119.48,119.58,11292.0,95.4202,95.476,95.3882,95.4681,11292.0
2018-02-02 12:30:00,119.58,119.6,119.56,119.58,24728.0,95.4681,95.484,95.4521,95.4681,24728.0
2018-02-02 12:35:00,119.58,119.62,119.56,119.59,16674.0,95.4681,95.5,95.4521,95.476,16674.0
2018-02-02 12:40:00,119.6,119.62,119.46,119.49,17415.0,95.484,95.5,95.3723,95.3962,17415.0
2018-02-02 12:45:00,119.49,119.58,119.46,119.56,15035.0,95.3962,95.4681,95.3723,95.4521,15035.0
2018-02-02 12:50:00,119.56,119.58,119.51,119.53,10286.0,95.4521,95.4681,95.4122,95.4281,10286.0
2018-02-02 12:55:00,119.52,119.56,119.48,119.49,8469.0,95.4202,95.4521,95.3882,95.3962,8469.0
2018-02-02 13:00:00,119.49,119.5,119.4,119.41,8857.0,95.3962,95.4042,95.3243,95.3323,8857.0
2018-02-02 13:05:00,119.4,119.41,119.35,119.4,13365.0,95.3243,95.3323,95.2844,95.3243,13365.0
2018-02-02 13:10:00,119.39,119.51,119.38,119.45,11802.0,95.3164,95.4122,95.3084,95.3643,11802.0
2018-02-02 13:15:00,119.47,119.5,119.29,119.3,28400.0,95.3802,95.4042,95.2365,95.2445,28400.0
2018-02-02 13:20:00,119.33,119.34,119.27,119.33,13063.0,95.2685,95.2764,95.2206,95.2685,13063.0
2018-02-02 13:25:00,119.33,119.44,119.32,119.43,12035.0,95.2685,95.3563,95.2605,95.3483,12035.0
2018-02-02 13:30:00,119.43,119.45,119.38,119.41,10747.0,95.3483,95.3643,95.3084,95.3323,10747.0
2018-02-02 13:35:00,119.43,119.43,119.26,119.26,24116.0,95.3483,95.3483,95.2126,95.2126,24116.0
2018-02-02 13:40:00,119.27,119.27,119.09,119.13,22139.0,95.2206,95.2206,95.0769,95.1088,22139.0
2018-02-02 13:45:00,119.11,119.13,118.92,119.03,37800.0,95.0928,95.1088,94.9411,95.029,37800.0
2018-02-02 13:50:00,119.07,119.1,119.01,119.07,23159.0,95.0609,95.0848,95.013,95.0609,23159.0
2018-02-02 13:55:00,119.07,119.1,119.0,119.08,25101.0,95.0609,95.0848,95.005,95.0689,25101.0
2018-02-02 14:00:00,119.08,119.1,119.0,119.1,17083.0,95.0689,95.0848,95.005,95.0848,17083.0
2018-02-02 14:05:00,119.1,119.12,118.97,118.97,17908.0,95.0848,95.1008,94.9811,94.9811,17908.0
2018-02-02 14:10:00,118.97,118.97,118.81,118.9,26609.0,94.9811,94.9811,94.8533,94.9252,26609.0
2018-02-02 14:15:00,118.87,118.94,118.74,118.82,28363.0,94.9012,94.9571,94.7974,94.8613,28363.0
2018-02-02 14:20:00,118.83,118.91,118.79,118.87,22037.0,94.8693,94.9332,94.8373,94.9012,22037.0
2018-02-02 14:25:00,118.88,118.88,118.7,118.76,23786.0,94.9092,94.9092,94.7655,94.8134,23786.0
2018-02-02 14:30:00,118.76,118.92,118.76,118.9,37915.0,94.8134,94.9411,94.8134,94.9252,37915.0
2018-02-02 14:35:00,118.89,118.91,118.81,118.83,21367.0,94.9172,94.9332,94.8533,94.8693,21367.0
2018-02-02 14:40:00,118.84,118.95,118.84,118.9,11662.0,94.8773,94.9651,94.8773,94.9252,11662.0
2018-02-02 14:45:00,118.9,118.91,118.73,118.83,18548.0,94.9252,94.9332,94.7894,94.8693,18548.0
2018-02-02 14:50:00,118.84,118.97,118.78,118.93,23545.0,94.8773,94.9811,94.8294,94.9491,23545.0
2018-02-02 14:55:00,118.96,118.96,118.69,118.79,27352.0,94.9731,94.9731,94.7575,94.8373,27352.0
2018-02-02 15:00:00,118.82,118.82,118.67,118.74,22671.0,94.8613,94.8613,94.7415,94.7974,22671.0
2018-02-02 15:05:00,118.73,118.85,118.69,118.81,21555.0,94.7894,94.8853,94.7575,94.8533,21555.0
2018-02-02 15:10:00,118.81,119.03,118.8,118.98,20701.0,94.8533,95.029,94.8453,94.989,20701.0
2018-02-02 15:15:00,119.0,119.1,118.96,118.99,22470.0,95.005,95.0848,94.9731,94.997,22470.0
2018-02-02 15:20:00,118.99,119.09,118.94,118.96,25089.0,94.997,95.0769,94.9571,94.9731,25089.0
2018-02-02 15:25:00,119.0,119.04,118.9,118.91,28208.0,95.005,95.0369,94.9252,94.9332,28208.0
2018-02-02 15:30:00,118.9,118.92,118.78,118.86,51214.0,94.9252,94.9411,94.8294,94.8932,51214.0
2018-02-02 15:35:00,118.83,119.0,118.83,118.94,47437.0,94.8693,95.005,94.8693,94.9571,47437.0
2018-02-02 15:40:00,118.95,118.95,118.6,118.6,42731.0,94.9651,94.9651,94.6857,94.6857,42731.0
2018-02-02 15:45:00,118.62,118.67,118.53,118.59,46322.0,94.7016,94.7415,94.6298,94.6777,46322.0
2018-02-02 15:50:00,118.59,118.9,118.53,118.54,80899.0,94.6777,94.9252,94.6298,94.6378,80899.0
2018-02-02 15:55:00,118.53,118.77,118.4,118.61,280336.0,94.6298,94.8214,94.526,94.6936,280336.0
2018-02-05 09:30:00,118.57,119.66,118.56,119.04,151859.0,94.6617,95.5319,94.6537,95.0369,151859.0
2018-02-05 09:35:00,119.15,119.15,118.47,118.53,39953.0,95.1248,95.1248,94.5819,94.6298,39953.0
2018-02-05 09:40:00,118.47,118.53,118.29,118.34,38762.0,94.5819,94.6298,94.4382,94.4781,38762.0
2018-02-05 09:45:00,118.34,118.38,118.11,118.24,109459.0,94.4781,94.51,94.2945,94.3982,109459.0
2018-02-05 09:50:00,118.22,118.44,118.22,118.35,44900.0,94.3823,94.5579,94.3823,94.4861,44900.0
2018-02-05 09:55:00,118.32,118.4,118.03,118.08,29989.0,94.4621,94.526,94.2306,94.2705,29989.0
2018-02-05 10:00:00,118.09,118.11,117.91,118.02,97892.0,94.2785,94.2945,94.1348,94.2226,97892.0
2018-02-05 10:05:00,117.97,118.08,117.89,117.89,126581.0,94.1827,94.2705,94.1188,94.1188,126581.0
2018-02-05 10:10:00,117.89,117.98,117.77,117.78,16384.0,94.1188,94.1907,94.023,94.031,16384.0
2018-02-05 10:15:00,117.78,117.86,117.75,117.84,26905.0,94.031,94.0949,94.0071,94.0789,26905.0
2018-02-05 10:20:00,117.83,117.85,117.63,117.72,74742.0,94.0709,94.0869,93.9112,93.9831,74742.0
2018-02-05 10:25:00,117.74,118.18,117.74,118.15,38130.0,93.9991,94.3503,93.9991,94.3264,38130.0
2018-02-05 10:30:00,118.14,118.29,118.09,118.2,24250.0,94.3184,94.4382,94.2785,94.3663,24250.0
2018-02-05 10:35:00,118.2,118.32,118.19,118.3,12484.0,94.3663,94.4621,94.3583,94.4462,12484.0
2018-02-05 10:40:00,118.32,118.35,118.23,118.23,19042.0,94.4621,94.4861,94.3903,94.3903,19042.0
2018-02-05 10:45:00,118.22,118.48,118.21,118.48,16822.0,94.3823,94.5899,94.3743,94.5899,16822.0
2018-02-05 10:50:00,118.47,118.5,118.28,118.28,14605.0,94.5819,94.6058,94.4302,94.4302,14605.0
2018-02-05 10:55:00,118.33,118.58,118.3,118.51,28694.0,94.4701,94.6697,94.4462,94.6138,28694.0
2018-02-05 11:00:00,118.5,118.56,118.4,118.47,23101.0,94.6058,94.6537,94.526,94.5819,23101.0
2018-02-05 11:05:00,118.47,118.55,118.44,118.55,14188.0,94.5819,94.6457,94.5579,94.6457,14188.0
2018-02-05 11:10:00,118.55,118.58,118.47,118.53,20460.0,94.6457,94.6697,94.5819,94.6298,20460.0
2018-02-05 11:15:00,118.54,118.61,118.52,118.56,22263.0,94.6378,94.6936,94.6218,94.6537,22263.0
2018-02-05 11:20:00,118.6,118.6,118.5,118.55,22858.0,94.6857,94.6857,94.6058,94.6457,22858.0
2018-02-05 11:25:00,118.55,118.62,118.52,118.58,36248.0,94.6457,94.7016,94.6218,94.6697,36248.0
2018-02-05 11:30:00,118.55,118.56,118.37,118.43,16051.0,94.6457,94.6537,94.502,94.5499,16051.0
2018-02-05 11:35:00,118.46,118.54,118.33,118.51,30078.0,94.5739,94.6378,94.4701,94.6138,30078.0
2018-02-05 11:40:00,118.51,118.51,118.24,118.29,15373.0,94.6138,94.6138,94.3982,94.4382,15373.0
2018-02-05 11:45:00,118.31,118.34,118.14,118.19,13406.0,94.4541,94.4781,94.3184,94.3583,13406.0
2018-02-05 11:50:00,118.18,118.2,118.14,118.16,19473.0,94.3503,94.3663,94.3184,94.3344,19473.0
2018-02-05 11:55:00,118.14,118.26,118.12,118.26,15038.0,94.3184,94.4142,94.3024,94.4142,15038.0
2018-02-05 12:00:00,118.21,118.21,118.04,118.04,11756.0,94.3743,94.3743,94.2386,94.2386,11756.0
2018-02-05 12:05:00,118.04,118.11,117.98,118.04,15080.0,94.2386,94.2945,94.1907,94.2386,15080.0
2018-02-05 12:10:00,118.03,118.05,117.91,117.92,11621.0,94.2306,94.2466,94.1348,94.1428,11621.0
2018-02-05 12:15:00,117.92,117.98,117.88,117.88,17136.0,94.1428,94.1907,94.1108,94.1108,17136.0
2018-02-05 12:20:00,117.88,117.9,117.67,117.73,24983.0,94.1108,94.1268,93.9432,93.9911,24983.0
2018-02-05 12:25:00,117.69,117.86,117.69,117.84,20471.0,93.9592,94.0949,93.9592,94.0789,20471.0
2018-02-05 12:30:00,117.8,117.94,117.78,117.87,12566.0,94.047,94.1587,94.031,94.1029,12566.0
2018-02-05 12:35:00,117.85,117.89,117.79,117.83,63305.0,94.0869,94.1188,94.039,94.0709,63305.0
2018-02-05 12:40:00,117.85,117.91,117.79,117.8,11795.0,94.0869,94.1348,94.039,94.047,11795.0
2018-02-05 12:45:00,117.8,117.93,117.8,117.93,7829.0,94.047,94.1508,94.047,94.1508,7829.0
2018-02-05 12:50:00,117.89,118.0,117.88,117.89,13240.0,94.1188,94.2066,94.1108,94.1188,13240.0
2018-02-05 12:55:00,117.91,117.91,117.68,117.71,17969.0,94.1348,94.1348,93.9512,93.9751,17969.0
2018-02-05 13:00:00,117.69,117.72,117.26,117.27,22689.0,93.9592,93.9831,93.6159,93.6238,22689.0
2018-02-05 13:05:00,117.26,117.34,117.01,117.09,23154.0,93.6159,93.6797,93.4163,93.4801,23154.0
2018-02-05 13:10:00,117.04,117.2,117.04,117.18,21794.0,93.4402,93.568,93.4402,93.552,21794.0
2018-02-05 13:15:00,117.2,117.25,116.92,117.0,27087.0,93.568,93.6079,93.3444,93.4083,27087.0
2018-02-05 13:20:00,116.99,117.13,116.98,117.12,32243.0,93.4003,93.5121,93.3923,93.5041,32243.0
2018-02-05 13:25:00,117.14,117.21,117.04,117.11,38532.0,93.5201,93.5759,93.4402,93.4961,38532.0
2018-02-05 13:30:00,117.11,117.29,117.11,117.21,33405.0,93.4961,93.6398,93.4961,93.5759,33405.0
2018-02-05 13:35:00,117.25,117.3,116.99,117.01,18734.0,93.6079,93.6478,93.4003,93.4163,18734.0
2018-02-05 13:40:00,116.98,117.18,116.98,117.13,22494.0,93.3923,93.552,93.3923,93.5121,22494.0
2018-02-05 13:45:00,117.11,117.18,117.01,117.13,22695.0,93.4961,93.552,93.4163,93.5121,22695.0
2018-02-05 13:50:00,117.14,117.26,117.07,117.11,40879.0,93.5201,93.6159,93.4642,93.4961,40879.0
2018-02-05 13:55:00,117.11,117.4,117.1,117.38,33909.0,93.4961,93.7276,93.4881,93.7117,33909.0
2018-02-05 14:00:00,117.41,117.5,117.35,117.47,25619.0,93.7356,93.8075,93.6877,93.7835,25619.0
2018-02-05 14:05:00,117.47,117.54,117.38,117.46,50649.0,93.7835,93.8394,93.7117,93.7755,50649.0
2018-02-05 14:10:00,117.41,117.53,117.33,117.4,31326.0,93.7356,93.8314,93.6717,93.7276,31326.0
2018-02-05 14:15:00,117.4,117.4,116.97,117.18,31691.0,93.7276,93.7276,93.3843,93.552,31691.0
2018-02-05 14:20:00,117.14,117.23,117.0,117.03,25577.0,93.5201,93.5919,93.4083,93.4322,25577.0
2018-02-05 14:25:00,117.05,117.14,116.95,117.02,27298.0,93.4482,93.5201,93.3684,93.4242,27298.0
2018-02-05 14:30:00,117.02,117.02,116.78,116.79,30123.0,93.4242,93.4242,93.2326,93.2406,30123.0
2018-02-05 14:35:00,116.86,117.0,116.8,116.92,22668.0,93.2965,93.4083,93.2486,93.3444,22668.0
2018-02-05 14:40:00,116.98,117.02,116.7,116.8,30982.0,93.3923,93.4242,93.1688,93.2486,30982.0
2018-02-05 14:45:00,116.79,116.93,116.73,116.78,29819.0,93.2406,93.3524,93.1927,93.2326,29819.0
2018-02-05 14:50:00,116.78,116.91,116.65,116.8,31301.0,93.2326,93.3364,93.1289,93.2486,31301.0
2018-02-05 14:55:00,116.8,116.84,116.25,116.36,54078.0,93.2486,93.2805,92.8095,92.8973,54078.0
2018-02-05 15:00:00,116.36,116.63,116.2,116.21,28628.0,92.8973,93.1129,92.7696,92.7776,28628.0
2018-02-05 15:05:00,116.22,116.45,115.35,115.65,78973.0,92.7856,92.9692,92.091,92.3305,78973.0
2018-02-05 15:10:00,115.65,116.26,114.7,115.75,122175.0,92.3305,92.8175,91.5721,92.4103,122175.0
2018-02-05 15:15:00,115.7,116.27,115.38,115.57,85664.0,92.3704,92.8255,92.1149,92.2666,85664.0
2018-02-05 15:20:00,115.58,116.15,115.23,116.14,87490.0,92.2746,92.7297,91.9952,92.7217,87490.0
2018-02-05 15:25:00,116.14,116.46,115.99,116.41,62633.0,92.7217,92.9772,92.6019,92.9372,62633.0
2018-02-05 15:30:00,116.43,116.5,115.92,116.06,83392.0,92.9532,93.0091,92.5461,92.6578,83392.0
2018-02-05 15:35:00,116.05,116.21,115.53,115.6,123124.0,92.6498,92.7776,92.2347,92.2906,123124.0
2018-02-05 15:40:00,115.61,115.84,115.19,115.53,101305.0,92.2986,92.4822,91.9632,92.2347,101305.0
2018-02-05 15:45:00,115.58,115.58,114.89,114.91,134981.0,92.2746,92.2746,91.7237,91.7397,134981.0
2018-02-05 15:50:00,114.89,115.16,114.41,114.43,202558.0,91.7237,91.9393,91.3405,91.3565,202558.0
2018-02-05 15:55:00,114.48,115.14,114.45,114.47,299465.0,91.3964,91.9233,91.3725,91.3884,299465.0
2018-02-06 09:30:00,112.44,112.65,110.15,112.44,263058.0,89.7678,89.9354,87.9395,89.7678,263058.0
2018-02-06 09:35:00,112.52,112.99,112.31,112.61,82971.0,89.8316,90.2069,89.664,89.9035,82971.0
2018-02-06 09:40:00,112.52,112.98,112.33,112.42,92471.0,89.8316,90.1989,89.6799,89.7518,92471.0
2018-02-06 09:45:00,112.5,113.1,112.44,112.84,63481.0,89.8157,90.2947,89.7678,90.0871,63481.0
2018-02-06 09:50:00,112.87,113.34,112.56,113.31,81049.0,90.111,90.4863,89.8636,90.4623,81049.0
2018-02-06 09:55:00,113.31,113.5,112.39,112.78,110819.0,90.4623,90.614,89.7278,90.0392,110819.0
2018-02-06 10:00:00,112.76,113.34,112.7,113.18,57489.0,90.0232,90.4863,89.9753,90.3585,57489.0
2018-02-06 10:05:00,113.27,113.61,112.95,113.04,94280.0,90.4304,90.7018,90.1749,90.2468,94280.0
2018-02-06 10:10:00,113.05,113.29,112.72,112.95,61082.0,90.2548,90.4464,89.9913,90.1749,61082.0
2018-02-06 10:15:00,112.96,113.2,112.32,112.54,72540.0,90.1829,90.3745,89.672,89.8476,72540.0
2018-02-06 10:20:00,112.52,112.99,112.25,112.59,111172.0,89.8316,90.2069,89.6161,89.8875,111172.0
2018-02-06 10:25:00,112.57,112.74,112.01,112.07,57251.0,89.8715,90.0073,89.4245,89.4724,57251.0
2018-02-06 10:30:00,112.02,112.32,111.78,111.83,107153.0,89.4324,89.672,89.2408,89.2808,107153.0
2018-02-06 10:35:00,111.88,111.88,111.2,111.39,70477.0,89.3207,89.3207,88.7778,88.9295,70477.0
2018-02-06 10:40:00,111.42,112.22,111.04,112.0,155232.0,88.9534,89.5921,88.65,89.4165,155232.0
2018-02-06 10:45:00,112.0,112.73,112.0,112.47,103155.0,89.4165,89.9993,89.4165,89.7917,103155.0
2018-02-06 10:50:00,112.58,112.78,112.28,112.67,47952.0,89.8795,90.0392,89.64,89.9514,47952.0
2018-02-06 10:55:00,112.76,112.85,112.51,112.58,45793.0,90.0232,90.0951,89.8236,89.8795,45793.0
2018-02-06 11:00:00,112.57,112.69,112.49,112.5,58283.0,89.8715,89.9673,89.8077,89.8157,58283.0
2018-02-06 11:05:00,112.5,112.69,112.11,112.45,71144.0,89.8157,89.9673,89.5043,89.7757,71144.0
2018-02-06 11:10:00,112.45,112.52,111.72,111.89,62789.0,89.7757,89.8316,89.1929,89.3287,62789.0
2018-02-06 11:15:00,111.87,112.35,111.77,112.24,57453.0,89.3127,89.6959,89.2329,89.6081,57453.0
2018-02-06 11:20:00,112.18,112.22,111.97,112.06,31394.0,89.5602,89.5921,89.3925,89.4644,31394.0
2018-02-06 11:25:00,112.05,112.18,111.66,112.03,63237.0,89.4564,89.5602,89.145,89.4404,63237.0
2018-02-06 11:30:00,112.01,112.1,111.74,111.77,51637.0,89.4245,89.4963,89.2089,89.2329,51637.0
2018-02-06 11:35:00,111.72,111.99,111.57,111.92,43238.0,89.1929,89.4085,89.0732,89.3526,43238.0
2018-02-06 11:40:00,111.9,112.16,111.86,112.14,31766.0,89.3366,89.5442,89.3047,89.5282,31766.0
2018-02-06 11:45:00,112.09,112.39,112.08,112.39,37777.0,89.4883,89.7278,89.4803,89.7278,37777.0
2018-02-06 11:50:00,112.36,112.49,112.08,112.17,45036.0,89.7039,89.8077,89.4803,89.5522,45036.0
2018-02-06 11:55:00,112.2,112.29,111.99,111.99,23444.0,89.5761,89.648,89.4085,89.4085,23444.0
2018-02-06 12:00:00,111.96,112.17,111.89,111.89,32891.0,89.3845,89.5522,89.3287,89.3287,32891.0
2018-02-06 12:05:00,111.89,112.37,111.79,112.27,41970.0,89.3287,89.7119,89.2488,89.632,41970.0
2018-02-06 12:10:00,112.26,112.28,112.06,112.28,28387.0,89.624,89.64,89.4644,89.64,28387.0
2018-02-06 12:15:00,112.28,112.66,112.22,112.48,35193.0,89.64,89.9434,89.5921,89.7997,35193.0
2018-02-06 12:20:00,112.49,112.65,112.33,112.46,43393.0,89.8077,89.9354,89.6799,89.7837,43393.0
2018-02-06 12:25:00,112.45,112.89,112.41,112.81,25737.0,89.7757,90.127,89.7438,90.0631,25737.0
2018-02-06 12:30:00,112.87,113.14,112.81,113.03,43605.0,90.111,90.3266,90.0631,90.2388,43605.0
2018-02-06 12:35:00,112.98,113.48,112.95,113.41,37696.0,90.1989,90.598,90.1749,90.5422,37696.0
2018-02-06 12:40:00,113.45,113.6,113.03,113.03,37153.0,90.5741,90.6939,90.2388,90.2388,37153.0
2018-02-06 12:45:00,113.03,113.14,112.81,112.9,33660.0,90.2388,90.3266,90.0631,90.135,33660.0
2018-02-06 12:50:00,112.94,112.95,112.55,112.66,22061.0,90.1669,90.1749,89.8556,89.9434,22061.0
2018-02-06 12:55:00,112.65,112.71,112.45,112.66,30432.0,89.9354,89.9833,89.7757,89.9434,30432.0
2018-02-06 13:00:00,112.65,112.65,112.11,112.32,31746.0,89.9354,89.9354,89.5043,89.672,31746.0
2018-02-06 13:05:00,112.37,112.44,112.07,112.08,31531.0,89.7119,89.7678,89.4724,89.4803,31531.0
2018-02-06 13:10:00,112.09,112.32,111.98,112.15,34157.0,89.4883,89.672,89.4005,89.5362,34157.0
2018-02-06 13:15:00,112.16,112.46,112.07,112.3,30609.0,89.5442,89.7837,89.4724,89.656,30609.0
2018-02-06 13:20:00,112.28,112.49,112.0,112.1,34846.0,89.64,89.8077,89.4165,89.4963,34846.0
2018-02-06 13:25:00,112.15,112.2,111.9,112.0,30105.0,89.5362,89.5761,89.3366,89.4165,30105.0
2018-02-06 13:30:00,111.99,112.08,111.67,111.8,52236.0,89.4085,89.4803,89.153,89.2568,52236.0
2018-02-06 13:35:00,111.83,112.31,111.74,112.13,55304.0,89.2808,89.664,89.2089,89.5203,55304.0
2018-02-06 13:40:00,112.15,112.19,111.76,111.98,32924.0,89.5362,89.5682,89.2249,89.4005,32924.0
2018-02-06 13:45:00,112.02,112.18,111.89,112.08,37778.0,89.4324,89.5602,89.3287,89.4803,37778.0
2018-02-06 13:50:00,112.06,112.1,111.85,111.9,40576.0,89.4644,89.4963,89.2967,89.3366,40576.0
2018-02-06 13:55:00,111.89,112.07,111.71,111.75,41161.0,89.3287,89.4724,89.1849,89.2169,41161.0
2018-02-06 14:00:00,111.77,111.89,111.57,111.71,32873.0,89.2329,89.3287,89.0732,89.1849,32873.0
2018-02-06 14:05:00,111.77,111.78,111.28,111.49,52945.0,89.2329,89.2408,88.8417,89.0093,52945.0
2018-02-06 14:10:00,111.51,111.83,111.37,111.4,45999.0,89.0253,89.2808,88.9135,88.9375,45999.0
2018-02-06 14:15:00,111.36,111.64,111.25,111.38,66045.0,88.9055,89.1291,88.8177,88.9215,66045.0
2018-02-06 14:20:00,111.4,111.55,111.25,111.37,40084.0,88.9375,89.0572,88.8177,88.9135,40084.0
2018-02-06 14:25:00,111.34,111.58,111.32,111.5,46991.0,88.8896,89.0812,88.8736,89.0173,46991.0
2018-02-06 14:30:00,111.44,111.75,111.39,111.56,61446.0,88.9694,89.2169,88.9295,89.0652,61446.0
2018-02-06 14:35:00,111.6,111.99,111.54,111.61,51872.0,89.0971,89.4085,89.0492,89.1051,51872.0
2018-02-06 14:40:00,111.64,111.85,111.55,111.85,24340.0,89.1291,89.2967,89.0572,89.2967,24340.0
2018-02-06 14:45:00,111.83,112.27,111.83,112.27,34357.0,89.2808,89.632,89.2808,89.632,34357.0
2018-02-06 14:50:00,112.19,112.51,112.11,112.48,39211.0,89.5682,89.8236,89.5043,89.7997,39211.0
2018-02-06 14:55:00,112.48,112.84,112.4,112.8,54927.0,89.7997,90.0871,89.7358,90.0552,54927.0
2018-02-06 15:00:00,112.81,113.26,112.71,113.15,47956.0,90.0631,90.4224,89.9833,90.3346,47956.0
2018-02-06 15:05:00,113.13,113.68,113.03,113.65,41711.0,90.3186,90.7577,90.2388,90.7338,41711.0
2018-02-06 15:10:00,113.65,113.65,113.01,113.02,46265.0,90.7338,90.7338,90.2228,90.2308,46265.0
2018-02-06 15:15:00,113.03,113.19,112.78,112.79,58830.0,90.2388,90.3665,90.0392,90.0472,58830.0
2018-02-06 15:20:00,112.8,113.18,112.79,112.84,45433.0,90.0552,90.3585,90.0472,90.0871,45433.0
2018-02-06 15:25:00,112.84,113.17,112.83,113.08,48510.0,90.0871,90.3506,90.0791,90.2787,48510.0
2018-02-06 15:30:00,113.1,113.56,112.97,113.42,51490.0,90.2947,90.6619,90.1909,90.5501,51490.0
2018-02-06 15:35:00,113.37,113.62,113.27,113.62,44761.0,90.5102,90.7098,90.4304,90.7098,44761.0
2018-02-06 15:40:00,113.6,113.95,113.58,113.65,118728.0,90.6939,90.9733,90.6779,90.7338,118728.0
2018-02-06 15:45:00,113.68,113.68,113.23,113.31,81648.0,90.7577,90.7577,90.3985,90.4623,81648.0
2018-02-06 15:50:00,113.24,113.53,112.96,113.44,182474.0,90.4064,90.638,90.1829,90.5661,182474.0
2018-02-06 15:55:00,113.43,113.64,113.25,113.63,220291.0,90.5581,90.7258,90.4144,90.7178,220291.0
2018-02-07 09:30:00,113.25,113.97,112.75,113.02,92565.0,90.4144,90.9892,90.0152,90.2308,92565.0
2018-02-07 09:35:00,112.97,113.6,112.88,113.29,51316.0,90.1909,90.6939,90.119,90.4464,51316.0
2018-02-07 09:40:00,113.35,114.07,113.35,113.77,43034.0,90.4943,91.0691,90.4943,90.8296,43034.0
2018-02-07 09:45:00,113.77,113.99,113.45,113.52,42952.0,90.8296,91.0052,90.5741,90.63,42952.0
2018-02-07 09:50:00,113.51,113.94,113.51,113.81,45099.0,90.622,90.9653,90.622,90.8615,45099.0
2018-02-07 09:55:00,113.81,113.92,113.66,113.82,53616.0,90.8615,90.9493,90.7418,90.8695,53616.0
2018-02-07 10:00:00,113.8,114.05,113.73,114.03,55448.0,90.8535,91.0531,90.7976,91.0371,55448.0
2018-02-07 10:05:00,114.03,114.61,114.03,114.56,58913.0,91.0371,91.5002,91.0371,91.4603,58913.0
2018-02-07 10:10:00,114.51,114.68,114.42,114.67,47800.0,91.4204,91.5561,91.3485,91.5481,47800.0
2018-02-07 10:15:00,114.7,114.78,114.57,114.76,73548.0,91.5721,91.6359,91.4683,91.62,73548.0
2018-02-07 10:20:00,114.78,114.87,114.57,114.76,42504.0,91.6359,91.7078,91.4683,91.62,42504.0
2018-02-07 10:25:00,114.8,114.82,114.42,114.43,36133.0,91.6519,91.6679,91.3485,91.3565,36133.0
2018-02-07 10:30:00,114.45,114.52,114.27,114.29,45406.0,91.3725,91.4283,91.2288,91.2447,45406.0
2018-02-07 10:35:00,114.31,114.37,114.22,114.36,39237.0,91.2607,91.3086,91.1888,91.3006,39237.0
2018-02-07 10:40:00,114.36,114.43,114.25,114.26,57691.0,91.3006,91.3565,91.2128,91.2208,57691.0
2018-02-07 10:45:00,114.32,114.45,114.26,114.35,46019.0,91.2687,91.3725,91.2208,91.2926,46019.0
2018-02-07 10:50:00,114.35,114.64,114.35,114.63,35829.0,91.2926,91.5241,91.2926,91.5162,35829.0
2018-02-07 10:55:00,114.63,115.04,114.62,114.97,66774.0,91.5162,91.8435,91.5082,91.7876,66774.0
2018-02-07 11:00:00,114.98,115.15,114.92,115.05,29088.0,91.7956,91.9313,91.7477,91.8515,29088.0
2018-02-07 11:05:00,115.05,115.35,115.04,115.3,29720.0,91.8515,92.091,91.8435,92.0511,29720.0
2018-02-07 11:10:00,115.33,115.44,115.28,115.4,32972.0,92.075,92.1628,92.0351,92.1309,32972.0
2018-02-07 11:15:00,115.4,115.46,115.21,115.22,85811.0,92.1309,92.1788,91.9792,91.9872,85811.0
2018-02-07 11:20:00,115.24,115.29,115.2,115.25,45732.0,92.0032,92.0431,91.9712,92.0111,45732.0
2018-02-07 11:25:00,115.25,115.32,115.17,115.21,46778.0,92.0111,92.067,91.9473,91.9792,46778.0
2018-02-07 11:30:00,115.21,115.37,115.19,115.29,70714.0,91.9792,92.107,91.9632,92.0431,70714.0
2018-02-07 11:35:00,115.28,115.45,115.27,115.44,50616.0,92.0351,92.1708,92.0271,92.1628,50616.0
2018-02-07 11:40:00,115.45,115.72,115.39,115.72,59186.0,92.1708,92.3864,92.1229,92.3864,59186.0
2018-02-07 11:45:00,115.74,115.74,115.45,115.45,52703.0,92.4023,92.4023,92.1708,92.1708,52703.0
2018-02-07 11:50:00,115.45,115.55,115.29,115.41,43147.0,92.1708,92.2507,92.0431,92.1389,43147.0
2018-02-07 11:55:00,115.42,115.53,115.2,115.53,32128.0,92.1469,92.2347,91.9712,92.2347,32128.0
2018-02-07 12:00:00,115.46,115.77,115.36,115.74,30333.0,92.1788,92.4263,92.099,92.4023,30333.0
2018-02-07 12:05:00,115.71,115.72,115.45,115.45,20084.0,92.3784,92.3864,92.1708,92.1708,20084.0
2018-02-07 12:10:00,115.48,115.63,115.43,115.52,34559.0,92.1948,92.3145,92.1549,92.2267,34559.0
2018-02-07 12:15:00,115.55,115.57,115.26,115.33,16479.0,92.2507,92.2666,92.0191,92.075,16479.0
2018-02-07 12:20:00,115.32,115.42,115.22,115.42,21598.0,92.067,92.1469,91.9872,92.1469,21598.0
2018-02-07 12:25:00,115.38,115.45,115.33,115.45,27567.0,92.1149,92.1708,92.075,92.1708,27567.0
2018-02-07 12:30:00,115.46,115.52,115.26,115.31,24507.0,92.1788,92.2267,92.0191,92.0591,24507.0
2018-02-07 12:35:00,115.31,115.37,115.2,115.2,33416.0,92.0591,92.107,91.9712,91.9712,33416.0
2018-02-07 12:40:00,115.19,115.21,115.09,115.18,17351.0,91.9632,91.9792,91.8834,91.9553,17351.0
2018-02-07 12:45:00,115.19,115.28,115.05,115.18,20132.0,91.9632,92.0351,91.8515,91.9553,20132.0
2018-02-07 12:50:00,115.16,115.45,115.14,115.4,18117.0,91.9393,92.1708,91.9233,92.1309,18117.0
2018-02-07 12:55:00,115.37,115.42,115.32,115.32,19056.0,92.107,92.1469,92.067,92.067,19056.0
2018-02-07 13:00:00,115.34,115.54,115.29,115.41,22035.0,92.083,92.2427,92.0431,92.1389,22035.0
2018-02-07 13:05:00,115.38,115.38,115.02,115.13,18933.0,92.1149,92.1149,91.8275,91.9153,18933.0
2018-02-07 13:10:00,115.07,115.13,114.72,114.78,27674.0,91.8674,91.9153,91.588,91.6359,27674.0
2018-02-07 13:15:00,114.77,114.99,114.63,114.98,24787.0,91.6279,91.8036,91.5162,91.7956,24787.0
2018-02-07 13:20:00,114.97,114.97,114.46,114.61,16240.0,91.7876,91.7876,91.3804,91.5002,16240.0
2018-02-07 13:25:00,114.64,114.75,114.38,114.72,23197.0,91.5241,91.612,91.3166,91.588,23197.0
2018-02-07 13:30:00,114.71,114.72,114.43,114.49,30424.0,91.58,91.588,91.3565,91.4044,30424.0
2018-02-07 13:35:00,114.47,114.75,114.43,114.56,54448.0,91.3884,91.612,91.3565,91.4603,54448.0
2018-02-07 13:40:00,114.56,114.8,114.53,114.76,27456.0,91.4603,91.6519,91.4363,91.62,27456.0
2018-02-07 13:45:00,114.73,114.82,114.47,114.48,21847.0,91.596,91.6679,91.3884,91.3964,21847.0
2018-02-07 13:50:00,114.51,114.53,114.24,114.32,26191.0,91.4204,91.4363,91.2048,91.2687,26191.0
2018-02-07 13:55:00,114.33,114.41,114.26,114.41,13894.0,91.2767,91.3405,91.2208,91.3405,13894.0
2018-02-07 14:00:00,114.35,114.35,114.01,114.04,41013.0,91.2926,91.2926,91.0212,91.0451,41013.0
2018-02-07 14:05:00,114.06,114.24,114.05,114.1,25105.0,91.0611,91.2048,91.0531,91.093,25105.0
2018-02-07 14:10:00,114.12,114.29,114.1,114.24,16073.0,91.109,91.2447,91.093,91.2048,16073.0
2018-02-07 14:15:00,114.26,114.38,114.17,114.31,24231.0,91.2208,91.3166,91.1489,91.2607,24231.0
2018-02-07 14:20:00,114.33,114.33,114.19,114.19,17874.0,91.2767,91.2767,91.1649,91.1649,17874.0
2018-02-07 14:25:00,114.17,114.35,114.13,114.34,21922.0,91.1489,91.2926,91.117,91.2846,21922.0
2018-02-07 14:30:00,114.33,114.43,114.28,114.43,19902.0,91.2767,91.3565,91.2367,91.3565,19902.0
2018-02-07 14:35:00,114.4,114.45,114.31,114.31,20748.0,91.3325,91.3725,91.2607,91.2607,20748.0
2018-02-07 14:40:00,114.3,114.39,114.13,114.13,24089.0,91.2527,91.3246,91.117,91.117,24089.0
2018-02-07 14:45:00,114.11,114.13,113.94,113.97,23157.0,91.101,91.117,90.9653,90.9892,23157.0
2018-02-07 14:50:00,114.0,114.06,113.86,114.03,30208.0,91.0132,91.0611,90.9014,91.0371,30208.0
2018-02-07 14:55:00,113.99,114.16,113.93,114.13,35954.0,91.0052,91.1409,90.9573,91.117,35954.0
2018-02-07 15:00:00,114.14,114.44,114.1,114.35,29823.0,91.125,91.3645,91.093,91.2926,29823.0
2018-02-07 15:05:00,114.36,114.38,114.21,114.33,49124.0,91.3006,91.3166,91.1809,91.2767,49124.0
2018-02-07 15:10:00,114.31,114.49,114.31,114.47,48259.0,91.2607,91.4044,91.2607,91.3884,48259.0
2018-02-07 15:15:00,114.49,114.49,114.35,114.35,62305.0,91.4044,91.4044,91.2926,91.2926,62305.0
2018-02-07 15:20:00,114.35,114.5,114.32,114.43,60645.0,91.2926,91.4124,91.2687,91.3565,60645.0
2018-02-07 15:25:00,114.43,114.67,114.42,114.52,45023.0,91.3565,91.5481,91.3485,91.4283,45023.0
2018-02-07 15:30:00,114.52,114.58,114.41,114.58,43069.0,91.4283,91.4762,91.3405,91.4762,43069.0
2018-02-07 15:35:00,114.58,114.74,114.55,114.61,48884.0,91.4762,91.604,91.4523,91.5002,48884.0
2018-02-07 15:40:00,114.59,114.77,114.54,114.55,50592.0,91.4842,91.6279,91.4443,91.4523,50592.0
2018-02-07 15:45:00,114.54,114.54,114.14,114.22,112602.0,91.4443,91.4443,91.125,91.1888,112602.0
2018-02-07 15:50:00,114.21,114.21,113.72,113.91,159879.0,91.1809,91.1809,90.7897,90.9413,159879.0
2018-02-07 15:55:00,113.9,113.95,113.46,113.5,242956.0,90.9334,90.9733,90.5821,90.614,242956.0
2018-02-08 09:30:00,113.65,113.72,112.56,112.78,88142.0,90.7338,90.7897,89.8636,90.0392,88142.0
2018-02-08 09:35:00,112.79,113.13,112.58,113.04,55127.0,90.0472,90.3186,89.8795,90.2468,55127.0
2018-02-08 09:40:00,113.0,113.18,112.84,113.05,65757.0,90.2148,90.3585,90.0871,90.2548,65757.0
2018-02-08 09:45:00,113.05,113.11,112.58,112.81,62143.0,90.2548,90.3027,89.8795,90.0631,62143.0
2018-02-08 09:50:00,112.79,113.1,112.72,112.89,47173.0,90.0472,90.2947,89.9913,90.127,47173.0
2018-02-08 09:55:00,112.93,112.99,112.7,112.73,33638.0,90.159,90.2069,89.9753,89.9993,33638.0
2018-02-08 10:00:00,112.73,112.86,112.53,112.78,58873.0,89.9993,90.1031,89.8396,90.0392,58873.0
2018-02-08 10:05:00,112.82,113.37,112.8,113.31,35981.0,90.0711,90.5102,90.0552,90.4623,35981.0
2018-02-08 10:10:00,113.32,113.32,112.9,112.98,34989.0,90.4703,90.4703,90.135,90.1989,34989.0
2018-02-08 10:15:00,112.99,113.25,112.89,112.89,27307.0,90.2069,90.4144,90.127,90.127,27307.0
2018-02-08 10:20:00,112.96,112.99,112.67,112.82,38097.0,90.1829,90.2069,89.9514,90.0711,38097.0
2018-02-08 10:25:00,112.79,112.8,112.32,112.44,59495.0,90.0472,90.0552,89.672,89.7678,59495.0
2018-02-08 10:30:00,112.43,112.75,112.39,112.61,39260.0,89.7598,90.0152,89.7278,89.9035,39260.0
2018-02-08 10:35:00,112.63,112.9,112.59,112.9,16939.0,89.9194,90.135,89.8875,90.135,16939.0
2018-02-08 10:40:00,112.9,112.95,112.74,112.81,17752.0,90.135,90.1749,90.0073,90.0631,17752.0
2018-02-08 10:45:00,112.81,112.85,112.59,112.64,35352.0,90.0631,90.0951,89.8875,89.9274,35352.0
2018-02-08 10:50:00,112.62,112.71,112.53,112.57,22271.0,89.9115,89.9833,89.8396,89.8715,22271.0
2018-02-08 10:55:00,112.55,112.6,112.5,112.59,20754.0,89.8556,89.8955,89.8157,89.8875,20754.0
2018-02-08 11:00:00,112.57,112.61,112.29,112.61,20409.0,89.8715,89.9035,89.648,89.9035,20409.0
2018-02-08 11:05:00,112.55,112.58,112.44,112.55,17095.0,89.8556,89.8795,89.7678,89.8556,17095.0
2018-02-08 11:10:00,112.57,112.62,112.38,112.4,32551.0,89.8715,89.9115,89.7199,89.7358,32551.0
2018-02-08 11:15:00,112.4,112.51,112.25,112.42,25296.0,89.7358,89.8236,89.6161,89.7518,25296.0
2018-02-08 11:20:00,112.43,112.51,112.26,112.41,37048.0,89.7598,89.8236,89.624,89.7438,37048.0
2018-02-08 11:25:00,112.44,112.51,112.33,112.34,27441.0,89.7678,89.8236,89.6799,89.6879,27441.0
2018-02-08 11:30:00,112.34,112.5,112.31,112.47,32817.0,89.6879,89.8157,89.664,89.7917,32817.0
2018-02-08 11:35:00,112.45,112.53,112.41,112.41,59205.0,89.7757,89.8396,89.7438,89.7438,59205.0
2018-02-08 11:40:00,112.41,112.46,112.15,112.23,21996.0,89.7438,89.7837,89.5362,89.6001,21996.0
2018-02-08 11:45:00,112.23,112.42,112.17,112.35,64465.0,89.6001,89.7518,89.5522,89.6959,64465.0
2018-02-08 11:50:00,112.42,112.7,112.42,112.44,44220.0,89.7518,89.9753,89.7518,89.7678,44220.0
2018-02-08 11:55:00,112.39,112.5,112.09,112.09,16086.0,89.7278,89.8157,89.4883,89.4883,16086.0
2018-02-08 12:00:00,112.06,112.21,112.01,112.09,22873.0,89.4644,89.5841,89.4245,89.4883,22873.0
2018-02-08 12:05:00,112.09,112.16,111.93,112.02,31813.0,89.4883,89.5442,89.3606,89.4324,31813.0
2018-02-08 12:10:00,112.08,112.28,112.05,112.17,24782.0,89.4803,89.64,89.4564,89.5522,24782.0
2018-02-08 12:15:00,112.19,112.43,112.13,112.38,15888.0,89.5682,89.7598,89.5203,89.7199,15888.0
2018-02-08 12:20:00,112.38,112.38,112.05,112.12,31582.0,89.7199,89.7199,89.4564,89.5123,31582.0
2018-02-08 12:25:00,112.07,112.16,111.93,112.06,36090.0,89.4724,89.5442,89.3606,89.4644,36090.0
2018-02-08 12:30:00,112.09,112.19,111.87,111.97,51686.0,89.4883,89.5682,89.3127,89.3925,51686.0
2018-02-08 12:35:00,111.93,112.09,111.85,112.07,17505.0,89.3606,89.4883,89.2967,89.4724,17505.0
2018-02-08 12:40:00,112.03,112.44,112.03,112.23,24478.0,89.4404,89.7678,89.4404,89.6001,24478.0
2018-02-08 12:45:00,112.25,112.25,111.97,112.13,18411.0,89.6161,89.6161,89.3925,89.5203,18411.0
2018-02-08 12:50:00,112.13,112.13,111.7,111.77,27983.0,89.5203,89.5203,89.177,89.2329,27983.0
2018-02-08 12:55:00,111.76,111.99,111.6,111.95,20525.0,89.2249,89.4085,89.0971,89.3766,20525.0
2018-02-08 13:00:00,111.91,112.05,111.73,111.79,25419.0,89.3446,89.4564,89.2009,89.2488,25419.0
2018-02-08 13:05:00,111.82,112.07,111.66,112.01,19555.0,89.2728,89.4724,89.145,89.4245,19555.0
2018-02-08 13:10:00,111.99,112.09,111.79,111.87,46031.0,89.4085,89.4883,89.2488,89.3127,46031.0
2018-02-08 13:15:00,111.8,112.2,111.8,112.05,18068.0,89.2568,89.5761,89.2568,89.4564,18068.0
2018-02-08 13:20:00,112.05,112.25,111.92,112.01,21826.0,89.4564,89.6161,89.3526,89.4245,21826.0
2018-02-08 13:25:00,111.99,112.06,111.61,111.61,19728.0,89.4085,89.4644,89.1051,89.1051,19728.0
2018-02-08 13:30:00,111.61,111.82,111.53,111.59,29924.0,89.1051,89.2728,89.0412,89.0891,29924.0
2018-02-08 13:35:00,111.66,111.97,111.66,111.97,14545.0,89.145,89.3925,89.145,89.3925,14545.0
2018-02-08 13:40:00,112.0,112.1,111.81,111.99,14850.0,89.4165,89.4963,89.2648,89.4085,14850.0
2018-02-08 13:45:00,112.0,112.15,111.82,111.91,33274.0,89.4165,89.5362,89.2728,89.3446,33274.0
2018-02-08 13:50:00,111.93,112.21,111.88,112.17,20827.0,89.3606,89.5841,89.3207,89.5522,20827.0
2018-02-08 13:55:00,112.2,112.3,112.02,112.27,45733.0,89.5761,89.656,89.4324,89.632,45733.0
2018-02-08 14:00:00,112.23,112.26,111.9,111.95,32190.0,89.6001,89.624,89.3366,89.3766,32190.0
2018-02-08 14:05:00,111.95,112.11,111.88,112.08,27119.0,89.3766,89.5043,89.3207,89.4803,27119.0
2018-02-08 14:10:00,112.05,112.2,112.0,112.18,22252.0,89.4564,89.5761,89.4165,89.5602,22252.0
2018-02-08 14:15:00,112.23,112.35,112.03,112.28,31626.0,89.6001,89.6959,89.4404,89.64,31626.0
2018-02-08 14:20:00,112.28,112.39,112.12,112.26,28990.0,89.64,89.7278,89.5123,89.624,28990.0
2018-02-08 14:25:00,112.25,112.27,112.04,112.16,40871.0,89.6161,89.632,89.4484,89.5442,40871.0
2018-02-08 14:30:00,112.08,112.11,111.88,111.92,29626.0,89.4803,89.5043,89.3207,89.3526,29626.0
2018-02-08 14:35:00,111.86,111.97,111.72,111.96,21097.0,89.3047,89.3925,89.1929,89.3845,21097.0
2018-02-08 14:40:00,111.9,111.98,111.81,111.83,16360.0,89.3366,89.4005,89.2648,89.2808,16360.0
2018-02-08 14:45:00,111.81,112.12,111.78,112.11,22198.0,89.2648,89.5123,89.2408,89.5043,22198.0
2018-02-08 14:50:00,112.13,112.19,111.83,111.9,74341.0,89.5203,89.5682,89.2808,89.3366,74341.0
2018-02-08 14:55:00,111.94,111.98,111.81,111.97,45446.0,89.3686,89.4005,89.2648,89.3925,45446.0
2018-02-08 15:00:00,112.0,112.28,111.87,112.27,25311.0,89.4165,89.64,89.3127,89.632,25311.0
2018-02-08 15:05:00,112.3,112.3,111.79,111.8,26044.0,89.656,89.656,89.2488,89.2568,26044.0
2018-02-08 15:10:00,111.78,111.86,111.6,111.74,30986.0,89.2408,89.3047,89.0971,89.2089,30986.0
2018-02-08 15:15:00,111.77,111.83,111.61,111.66,28336.0,89.2329,89.2808,89.1051,89.145,28336.0
2018-02-08 15:20:00,111.62,111.85,111.48,111.76,41894.0,89.1131,89.2967,89.0013,89.2249,41894.0
2018-02-08 15:25:00,111.74,112.09,111.73,111.79,33403.0,89.2089,89.4883,89.2009,89.2488,33403.0
2018-02-08 15:30:00,111.82,111.9,111.6,111.6,52341.0,89.2728,89.3366,89.0971,89.0971,52341.0
2018-02-08 15:35:00,111.62,111.68,111.35,111.42,49111.0,89.1131,89.161,88.8975,88.9534,49111.0
2018-02-08 15:40:00,111.41,111.64,111.17,111.64,69860.0,88.9454,89.1291,88.7538,89.1291,69860.0
2018-02-08 15:45:00,111.54,111.54,110.9,111.0,101102.0,89.0492,89.0492,88.5383,88.6181,101102.0
2018-02-08 15:50:00,110.97,110.97,110.63,110.81,164641.0,88.5942,88.5942,88.3227,88.4664,164641.0
2018-02-08 15:55:00,110.83,110.92,110.09,110.15,285162.0,88.4824,88.5542,87.8916,87.9395,285162.0
2018-02-09 09:30:00,110.81,111.04,110.49,110.8,144749.0,88.4664,88.65,88.2109,88.4584,144749.0
2018-02-09 09:35:00,110.84,110.84,110.43,110.65,38359.0,88.4904,88.4904,88.163,88.3387,38359.0
2018-02-09 09:40:00,110.65,110.91,110.44,110.9,39247.0,88.3387,88.5463,88.171,88.5383,39247.0
2018-02-09 09:45:00,110.89,111.31,110.73,110.99,46687.0,88.5303,88.8656,88.4026,88.6101,46687.0
2018-02-09 09:50:00,110.99,111.06,110.74,110.9,59957.0,88.6101,88.666,88.4105,88.5383,59957.0
2018-02-09 09:55:00,110.9,111.43,110.9,111.01,62710.0,88.5383,88.9614,88.5383,88.6261,62710.0
2018-02-09 10:00:00,111.05,111.41,111.03,111.03,36534.0,88.658,88.9454,88.6421,88.6421,36534.0
2018-02-09 10:05:00,111.03,111.49,111.01,111.48,46455.0,88.6421,89.0093,88.6261,89.0013,46455.0
2018-02-09 10:10:00,111.48,111.56,111.24,111.42,46406.0,89.0013,89.0652,88.8097,88.9534,46406.0
2018-02-09 10:15:00,111.37,111.39,111.11,111.28,42220.0,88.9135,88.9295,88.7059,88.8417,42220.0
2018-02-09 10:20:00,111.29,111.3,110.83,110.86,41184.0,88.8496,88.8576,88.4824,88.5063,41184.0
2018-02-09 10:25:00,110.86,111.12,110.84,110.98,33390.0,88.5063,88.7139,88.4904,88.6021,33390.0
2018-02-09 10:30:00,110.95,111.0,110.81,110.89,37534.0,88.5782,88.6181,88.4664,88.5303,37534.0
2018-02-09 10:35:00,110.89,111.02,110.71,110.75,27080.0,88.5303,88.6341,88.3866,88.4185,27080.0
2018-02-09 10:40:00,110.73,110.86,110.6,110.69,34369.0,88.4026,88.5063,88.2988,88.3706,34369.0
2018-02-09 10:45:00,110.72,110.74,110.16,110.29,54446.0,88.3946,88.4105,87.9475,88.0513,54446.0
2018-02-09 10:50:00,110.23,110.88,110.16,110.76,44327.0,88.0034,88.5223,87.9475,88.4265,44327.0
2018-02-09 10:55:00,110.76,111.03,110.66,110.75,36305.0,88.4265,88.6421,88.3467,88.4185,36305.0
2018-02-09 11:00:00,110.76,110.99,110.64,110.85,38383.0,88.4265,88.6101,88.3307,88.4984,38383.0
2018-02-09 11:05:00,110.86,110.95,110.56,110.64,36444.0,88.5063,88.5782,88.2668,88.3307,36444.0
2018-02-09 11:10:00,110.62,110.75,110.47,110.75,40234.0,88.3147,88.4185,88.195,88.4185,40234.0
2018-02-09 11:15:00,110.75,110.75,110.33,110.51,45638.0,88.4185,88.4185,88.0832,88.2269,45638.0
2018-02-09 11:20:00,110.47,110.7,110.42,110.47,45959.0,88.195,88.3786,88.1551,88.195,45959.0
2018-02-09 11:25:00,110.47,110.59,110.27,110.3,44581.0,88.195,88.2908,88.0353,88.0593,44581.0
2018-02-09 11:30:00,110.32,110.41,110.21,110.33,76220.0,88.0752,88.1471,87.9874,88.0832,76220.0
2018-02-09 11:35:00,110.35,110.53,110.28,110.43,31775.0,88.0992,88.2429,88.0433,88.163,31775.0
2018-02-09 11:40:00,110.45,110.48,110.31,110.45,27104.0,88.179,88.203,88.0672,88.179,27104.0
2018-02-09 11:45:00,110.45,110.53,110.35,110.37,23112.0,88.179,88.2429,88.0992,88.1151,23112.0
2018-02-09 11:50:00,110.37,110.42,110.21,110.26,17351.0,88.1151,88.1551,87.9874,88.0273,17351.0
2018-02-09 11:55:00,110.27,110.35,110.06,110.06,92548.0,88.0353,88.0992,87.8677,87.8677,92548.0
2018-02-09 12:00:00,110.08,110.1,109.83,109.99,84447.0,87.8836,87.8996,87.684,87.8118,84447.0
2018-02-09 12:05:00,110.0,110.07,109.62,109.67,52757.0,87.8198,87.8756,87.5164,87.5563,52757.0
2018-02-09 12:10:00,109.66,110.04,109.64,109.82,40161.0,87.5483,87.8517,87.5323,87.676,40161.0
2018-02-09 12:15:00,109.83,110.14,109.78,110.05,23949.0,87.684,87.9315,87.6441,87.8597,23949.0
2018-02-09 12:20:00,110.03,110.29,109.96,110.08,18328.0,87.8437,88.0513,87.7878,87.8836,18328.0
2018-02-09 12:25:00,110.08,110.14,109.79,109.79,40837.0,87.8836,87.9315,87.6521,87.6521,40837.0
2018-02-09 12:30:00,109.82,110.1,109.82,109.96,27517.0,87.676,87.8996,87.676,87.7878,27517.0
2018-02-09 12:35:00,109.95,110.06,109.74,109.92,31340.0,87.7798,87.8677,87.6122,87.7559,31340.0
2018-02-09 12:40:00,109.88,109.99,109.8,109.97,24806.0,87.7239,87.8118,87.6601,87.7958,24806.0
2018-02-09 12:45:00,109.94,110.13,109.94,110.06,36069.0,87.7719,87.9235,87.7719,87.8677,36069.0
2018-02-09 12:50:00,110.05,110.15,109.88,109.92,39049.0,87.8597,87.9395,87.7239,87.7559,39049.0
2018-02-09 12:55:00,109.98,110.36,109.94,110.28,24885.0,87.8038,88.1072,87.7719,88.0433,24885.0
2018-02-09 13:00:00,110.28,110.29,109.75,109.9,36983.0,88.0433,88.0513,87.6202,87.7399,36983.0
2018-02-09 13:05:00,109.98,110.03,109.78,109.79,25641.0,87.8038,87.8437,87.6441,87.6521,25641.0
2018-02-09 13:10:00,109.8,109.82,109.44,109.62,36588.0,87.6601,87.676,87.3727,87.5164,36588.0
2018-02-09 13:15:00,109.53,109.79,109.48,109.7,20807.0,87.4445,87.6521,87.4046,87.5802,20807.0
2018-02-09 13:20:00,109.74,109.76,108.88,109.12,78473.0,87.6122,87.6281,86.9256,87.1172,78473.0
2018-02-09 13:25:00,109.18,109.3,108.98,109.11,40477.0,87.1651,87.2609,87.0054,87.1092,40477.0
2018-02-09 13:30:00,109.16,109.46,109.15,109.23,28126.0,87.1491,87.3886,87.1411,87.205,28126.0
2018-02-09 13:35:00,109.17,109.27,108.9,108.94,42826.0,87.1571,87.2369,86.9416,86.9735,42826.0
2018-02-09 13:40:00,108.98,109.35,108.98,109.21,26957.0,87.0054,87.3008,87.0054,87.189,26957.0
2018-02-09 13:45:00,109.26,109.5,109.21,109.41,29417.0,87.229,87.4206,87.189,87.3487,29417.0
2018-02-09 13:50:00,109.38,109.66,109.28,109.61,17948.0,87.3248,87.5483,87.2449,87.5084,17948.0
2018-02-09 13:55:00,109.64,109.92,109.29,109.31,27989.0,87.5323,87.7559,87.2529,87.2689,27989.0
2018-02-09 14:00:00,109.3,110.16,109.25,109.88,45339.0,87.2609,87.9475,87.221,87.7239,45339.0
2018-02-09 14:05:00,109.81,110.04,109.65,109.98,39332.0,87.6681,87.8517,87.5403,87.8038,39332.0
2018-02-09 14:10:00,109.97,110.36,109.88,110.13,51780.0,87.7958,88.1072,87.7239,87.9235,51780.0
2018-02-09 14:15:00,110.11,110.5,109.97,110.28,39456.0,87.9076,88.2189,87.7958,88.0433,39456.0
2018-02-09 14:20:00,110.32,110.54,110.11,110.54,30380.0,88.0752,88.2509,87.9076,88.2509,30380.0
2018-02-09 14:25:00,110.56,110.7,110.23,110.24,34336.0,88.2668,88.3786,88.0034,88.0114,34336.0
2018-02-09 14:30:00,110.32,110.45,110.13,110.19,38955.0,88.0752,88.179,87.9235,87.9714,38955.0
2018-02-09 14:35:00,110.19,110.37,110.02,110.28,37242.0,87.9714,88.1151,87.8357,88.0433,37242.0
2018-02-09 14:40:00,110.34,110.4,110.09,110.21,39019.0,88.0912,88.1391,87.8916,87.9874,39019.0
2018-02-09 14:45:00,110.2,110.32,109.9,110.02,42438.0,87.9794,88.0752,87.7399,87.8357,42438.0
2018-02-09 14:50:00,110.05,110.28,109.98,110.13,25944.0,87.8597,88.0433,87.8038,87.9235,25944.0
2018-02-09 14:55:00,110.13,110.16,109.77,109.87,34623.0,87.9235,87.9475,87.6361,87.716,34623.0
2018-02-09 15:00:00,109.87,109.9,109.62,109.68,38211.0,87.716,87.7399,87.5164,87.5643,38211.0
2018-02-09 15:05:00,109.67,109.78,109.32,109.52,49280.0,87.5563,87.6441,87.2769,87.4365,49280.0
2018-02-09 15:10:00,109.46,109.85,109.33,109.85,41897.0,87.3886,87.7,87.2848,87.7,41897.0
2018-02-09 15:15:00,109.87,110.16,109.77,110.06,53964.0,87.716,87.9475,87.6361,87.8677,53964.0
2018-02-09 15:20:00,110.12,110.39,110.12,110.21,45922.0,87.9156,88.1311,87.9156,87.9874,45922.0
2018-02-09 15:25:00,110.19,110.56,110.06,110.32,52329.0,87.9714,88.2668,87.8677,88.0752,52329.0
2018-02-09 15:30:00,110.33,110.78,110.3,110.7,71019.0,88.0832,88.4425,88.0593,88.3786,71019.0
2018-02-09 15:35:00,110.7,110.79,110.41,110.6,55516.0,88.3786,88.4505,88.1471,88.2988,55516.0
2018-02-09 15:40:00,110.62,111.1,110.6,111.05,63957.0,88.3147,88.6979,88.2988,88.658,63957.0
2018-02-09 15:45:00,111.05,111.67,110.82,111.48,177598.0,88.658,89.153,88.4744,89.0013,177598.0
2018-02-09 15:50:00,111.54,111.99,111.45,111.64,159939.0,89.0492,89.4085,88.9774,89.1291,159939.0
2018-02-09 15:55:00,111.61,111.62,110.82,111.18,285091.0,89.1051,89.1131,88.4744,88.7618,285091.0
2018-02-12 09:30:00,111.9,112.04,111.56,111.81,103130.0,89.3366,89.4484,89.0652,89.2648,103130.0
2018-02-12 09:35:00,111.82,112.16,111.67,112.03,53242.0,89.2728,89.5442,89.153,89.4404,53242.0
2018-02-12 09:40:00,112.18,112.37,111.99,112.17,59451.0,89.5602,89.7119,89.4085,89.5522,59451.0
2018-02-12 09:45:00,112.22,112.31,111.92,111.96,53062.0,89.5921,89.664,89.3526,89.3845,53062.0
2018-02-12 09:50:00,111.99,112.01,111.73,111.75,29771.0,89.4085,89.4245,89.2009,89.2169,29771.0
2018-02-12 09:55:00,111.79,111.93,111.69,111.7,34185.0,89.2488,89.3606,89.169,89.177,34185.0
2018-02-12 10:00:00,111.73,111.91,111.66,111.91,21913.0,89.2009,89.3446,89.145,89.3446,21913.0
2018-02-12 10:05:00,111.88,112.01,111.73,111.73,31629.0,89.3207,89.4245,89.2009,89.2009,31629.0
2018-02-12 10:10:00,111.73,111.75,111.41,111.47,42035.0,89.2009,89.2169,88.9454,88.9933,42035.0
2018-02-12 10:15:00,111.46,111.61,111.34,111.37,26035.0,88.9854,89.1051,88.8896,88.9135,26035.0
2018-02-12 10:20:00,111.39,111.4,111.14,111.2,34826.0,88.9295,88.9375,88.7299,88.7778,34826.0
2018-02-12 10:25:00,111.16,111.35,111.06,111.35,25281.0,88.7459,88.8975,88.666,88.8975,25281.0
2018-02-12 10:30:00,111.39,111.42,111.07,111.38,32025.0,88.9295,88.9534,88.674,88.9215,32025.0
2018-02-12 10:35:00,111.37,111.65,111.35,111.5,23035.0,88.9135,89.137,88.8975,89.0173,23035.0
2018-02-12 10:40:00,111.48,111.49,111.12,111.13,52293.0,89.0013,89.0093,88.7139,88.7219,52293.0
2018-02-12 10:45:00,111.1,111.47,111.08,111.46,31798.0,88.6979,88.9933,88.682,88.9854,31798.0
2018-02-12 10:50:00,111.47,111.55,111.32,111.37,31980.0,88.9933,89.0572,88.8736,88.9135,31980.0
2018-02-12 10:55:00,111.39,111.56,111.31,111.53,30089.0,88.9295,89.0652,88.8656,89.0412,30089.0
2018-02-12 11:00:00,111.56,111.64,111.3,111.63,27914.0,89.0652,89.1291,88.8576,89.1211,27914.0
2018-02-12 11:05:00,111.63,111.88,111.63,111.83,23776.0,89.1211,89.3207,89.1211,89.2808,23776.0
2018-02-12 11:10:00,111.85,112.05,111.75,112.04,31146.0,89.2967,89.4564,89.2169,89.4484,31146.0
2018-02-12 11:15:00,112.05,112.06,111.89,111.94,31844.0,89.4564,89.4644,89.3287,89.3686,31844.0
2018-02-12 11:20:00,111.95,111.97,111.87,111.96,24735.0,89.3766,89.3925,89.3127,89.3845,24735.0
2018-02-12 11:25:00,111.96,111.99,111.75,111.77,40821.0,89.3845,89.4085,89.2169,89.2329,40821.0
2018-02-12 11:30:00,111.78,111.79,111.54,111.68,28885.0,89.2408,89.2488,89.0492,89.161,28885.0
2018-02-12 11:35:00,111.69,111.86,111.65,111.86,15500.0,89.169,89.3047,89.137,89.3047,15500.0
2018-02-12 11:40:00,111.87,111.93,111.78,111.81,24987.0,89.3127,89.3606,89.2408,89.2648,24987.0
2018-02-12 11:45:00,111.8,111.88,111.72,111.88,22017.0,89.2568,89.3207,89.1929,89.3207,22017.0
2018-02-12 11:50:00,111.89,112.02,111.88,112.02,18179.0,89.3287,89.4324,89.3207,89.4324,18179.0
2018-02-12 11:55:00,112.04,112.17,112.01,112.16,19499.0,89.4484,89.5522,89.4245,89.5442,19499.0
2018-02-12 12:00:00,112.18,112.18,111.96,112.14,17954.0,89.5602,89.5602,89.3845,89.5282,17954.0
2018-02-12 12:05:00,112.15,112.31,112.12,112.29,30670.0,89.5362,89.664,89.5123,89.648,30670.0
2018-02-12 12:10:00,112.28,112.54,112.27,112.53,24517.0,89.64,89.8476,89.632,89.8396,24517.0
2018-02-12 12:15:00,112.52,112.64,112.51,112.56,31591.0,89.8316,89.9274,89.8236,89.8636,31591.0
2018-02-12 12:20:00,112.6,112.71,112.6,112.71,16260.0,89.8955,89.9833,89.8955,89.9833,16260.0
2018-02-12 12:25:00,112.72,112.75,112.64,112.67,30469.0,89.9913,90.0152,89.9274,89.9514,30469.0
2018-02-12 12:30:00,112.65,112.73,112.6,112.71,39644.0,89.9354,89.9993,89.8955,89.9833,39644.0
2018-02-12 12:35:00,112.71,112.73,112.59,112.62,31201.0,89.9833,89.9993,89.8875,89.9115,31201.0
2018-02-12 12:40:00,112.62,112.63,112.46,112.51,18838.0,89.9115,89.9194,89.7837,89.8236,18838.0
2018-02-12 12:45:00,112.51,112.56,112.42,112.42,16244.0,89.8236,89.8636,89.7518,89.7518,16244.0
2018-02-12 12:50:00,112.43,112.52,112.41,112.51,11902.0,89.7598,89.8316,89.7438,89.8236,11902.0
2018-02-12 12:55:00,112.47,112.67,112.47,112.6,24777.0,89.7917,89.9514,89.7917,89.8955,24777.0
2018-02-12 13:00:00,112.62,112.75,112.62,112.74,16842.0,89.9115,90.0152,89.9115,90.0073,16842.0
2018-02-12 13:05:00,112.73,112.73,112.53,112.58,18682.0,89.9993,89.9993,89.8396,89.8795,18682.0
2018-02-12 13:10:00,112.57,112.74,112.53,112.72,15906.0,89.8715,90.0073,89.8396,89.9913,15906.0
2018-02-12 13:15:00,112.72,112.75,112.61,112.63,29666.0,89.9913,90.0152,89.9035,89.9194,29666.0
2018-02-12 13:20:00,112.61,112.62,112.48,112.5,21927.0,89.9035,89.9115,89.7997,89.8157,21927.0
2018-02-12 13:25:00,112.49,112.49,112.41,112.43,17627.0,89.8077,89.8077,89.7438,89.7598,17627.0
2018-02-12 13:30:00,112.45,112.46,112.27,112.27,22458.0,89.7757,89.7837,89.632,89.632,22458.0
2018-02-12 13:35:00,112.26,112.29,112.15,112.24,12528.0,89.624,89.648,89.5362,89.6081,12528.0
2018-02-12 13:40:00,112.22,112.32,112.2,112.31,31083.0,89.5921,89.672,89.5761,89.664,31083.0
2018-02-12 13:45:00,112.3,112.32,112.18,112.25,25890.0,89.656,89.672,89.5602,89.6161,25890.0
2018-02-12 13:50:00,112.26,112.36,112.23,112.36,62038.0,89.624,89.7039,89.6001,89.7039,62038.0
2018-02-12 13:55:00,112.4,112.59,112.36,112.49,30996.0,89.7358,89.8875,89.7039,89.8077,30996.0
2018-02-12 14:00:00,112.48,112.51,112.38,112.44,36881.0,89.7997,89.8236,89.7199,89.7678,36881.0
2018-02-12 14:05:00,112.43,112.47,112.25,112.25,43615.0,89.7598,89.7917,89.6161,89.6161,43615.0
2018-02-12 14:10:00,112.28,112.37,112.24,112.28,23732.0,89.64,89.7119,89.6081,89.64,23732.0
2018-02-12 14:15:00,112.29,112.35,112.27,112.27,20243.0,89.648,89.6959,89.632,89.632,20243.0
2018-02-12 14:20:00,112.28,112.38,112.27,112.3,22910.0,89.64,89.7199,89.632,89.656,22910.0
2018-02-12 14:25:00,112.3,112.4,112.23,112.4,25886.0,89.656,89.7358,89.6001,89.7358,25886.0
2018-02-12 14:30:00,112.39,112.56,112.39,112.49,19396.0,89.7278,89.8636,89.7278,89.8077,19396.0
2018-02-12 14:35:00,112.5,112.69,112.47,112.59,26907.0,89.8157,89.9673,89.7917,89.8875,26907.0
2018-02-12 14:40:00,112.6,112.64,112.43,112.44,32136.0,89.8955,89.9274,89.7598,89.7678,32136.0
2018-02-12 14:45:00,112.43,112.43,112.29,112.35,40302.0,89.7598,89.7598,89.648,89.6959,40302.0
2018-02-12 14:50:00,112.35,112.35,112.2,112.31,32066.0,89.6959,89.6959,89.5761,89.664,32066.0
2018-02-12 14:55:00,112.3,112.33,112.21,112.26,29621.0,89.656,89.6799,89.5841,89.624,29621.0
2018-02-12 15:00:00,112.28,112.36,112.24,112.31,36283.0,89.64,89.7039,89.6081,89.664,36283.0
2018-02-12 15:05:00,112.33,112.52,112.33,112.48,30528.0,89.6799,89.8316,89.6799,89.7997,30528.0
2018-02-12 15:10:00,112.48,112.72,112.4,112.7,40449.0,89.7997,89.9913,89.7358,89.9753,40449.0
2018-02-12 15:15:00,112.71,112.74,112.64,112.65,36369.0,89.9833,90.0073,89.9274,89.9354,36369.0
2018-02-12 15:20:00,112.65,112.71,112.6,112.62,52212.0,89.9354,89.9833,89.8955,89.9115,52212.0
2018-02-12 15:25:00,112.63,112.66,112.54,112.61,55002.0,89.9194,89.9434,89.8476,89.9035,55002.0
2018-02-12 15:30:00,112.62,112.69,112.38,112.49,70456.0,89.9115,89.9673,89.7199,89.8077,70456.0
2018-02-12 15:35:00,112.5,112.51,112.12,112.18,87658.0,89.8157,89.8236,89.5123,89.5602,87658.0
2018-02-12 15:40:00,112.19,112.28,112.16,112.22,96242.0,89.5682,89.64,89.5442,89.5921,96242.0
2018-02-12 15:45:00,112.22,112.22,111.69,112.01,150024.0,89.5921,89.5921,89.169,89.4245,150024.0
2018-02-12 15:50:00,111.99,112.1,111.76,111.92,189053.0,89.4085,89.4963,89.2249,89.3526,189053.0
2018-02-12 15:55:00,111.93,112.0,111.46,111.98,315821.0,89.3606,89.4165,88.9854,89.4005,315821.0
2018-02-13 09:30:00,112.0,112.38,110.68,111.51,354299.0,89.4165,89.7199,88.3626,89.0253,354299.0
2018-02-13 09:35:00,111.48,112.5,111.21,112.21,304761.0,89.0013,89.8157,88.7858,89.5841,304761.0
2018-02-13 09:40:00,112.16,112.24,110.94,111.34,121637.0,89.5442,89.6081,88.5702,88.8896,121637.0
2018-02-13 09:45:00,111.34,111.38,111.08,111.31,110880.0,88.8896,88.9215,88.682,88.8656,110880.0
2018-02-13 09:50:00,111.31,111.67,111.29,111.63,66556.0,88.8656,89.153,88.8496,89.1211,66556.0
2018-02-13 09:55:00,111.63,111.91,111.49,111.84,101560.0,89.1211,89.3446,89.0093,89.2887,101560.0
2018-02-13 10:00:00,111.84,112.19,111.75,111.95,74950.0,89.2887,89.5682,89.2169,89.3766,74950.0
2018-02-13 10:05:00,111.94,111.94,111.49,111.5,44482.0,89.3686,89.3686,89.0093,89.0173,44482.0
2018-02-13 10:10:00,111.48,111.65,111.48,111.59,52781.0,89.0013,89.137,89.0013,89.0891,52781.0
2018-02-13 10:15:00,111.58,111.83,111.58,111.78,41842.0,89.0812,89.2808,89.0812,89.2408,41842.0
2018-02-13 10:20:00,111.81,112.09,111.8,112.09,43518.0,89.2648,89.4883,89.2568,89.4883,43518.0
2018-02-13 10:25:00,112.02,112.31,111.82,111.82,72661.0,89.4324,89.664,89.2728,89.2728,72661.0
2018-02-13 10:30:00,111.83,111.85,111.57,111.61,56400.0,89.2808,89.2967,89.0732,89.1051,56400.0
2018-02-13 10:35:00,111.6,111.77,111.54,111.75,54121.0,89.0971,89.2329,89.0492,89.2169,54121.0
2018-02-13 10:40:00,111.79,112.02,111.77,111.88,40047.0,89.2488,89.4324,89.2329,89.3207,40047.0
2018-02-13 10:45:00,111.91,112.25,111.91,112.22,41982.0,89.3446,89.6161,89.3446,89.5921,41982.0
2018-02-13 10:50:00,112.17,112.22,112.03,112.11,30484.0,89.5522,89.5921,89.4404,89.5043,30484.0
2018-02-13 10:55:00,112.12,112.36,112.12,112.28,61704.0,89.5123,89.7039,89.5123,89.64,61704.0
2018-02-13 11:00:00,112.28,112.31,112.21,112.22,24663.0,89.64,89.664,89.5841,89.5921,24663.0
2018-02-13 11:05:00,112.2,112.39,112.16,112.33,45393.0,89.5761,89.7278,89.5442,89.6799,45393.0
2018-02-13 11:10:00,112.32,112.35,111.98,112.27,112909.0,89.672,89.6959,89.4005,89.632,112909.0
2018-02-13 11:15:00,112.26,112.31,112.1,112.17,19403.0,89.624,89.664,89.4963,89.5522,19403.0
2018-02-13 11:20:00,112.19,112.22,111.98,112.14,18912.0,89.5682,89.5921,89.4005,89.5282,18912.0
2018-02-13 11:25:00,112.13,112.16,111.84,111.89,30146.0,89.5203,89.5442,89.2887,89.3287,30146.0
2018-02-13 11:30:00,111.87,111.96,111.75,111.75,24027.0,89.3127,89.3845,89.2169,89.2169,24027.0
2018-02-13 11:35:00,111.79,111.85,111.73,111.85,18413.0,89.2488,89.2967,89.2009,89.2967,18413.0
2018-02-13 11:40:00,111.85,111.88,111.75,111.75,15605.0,89.2967,89.3207,89.2169,89.2169,15605.0
2018-02-13 11:45:00,111.75,111.96,111.75,111.96,19610.0,89.2169,89.3845,89.2169,89.3845,19610.0
2018-02-13 11:50:00,111.97,112.14,111.97,112.14,18574.0,89.3925,89.5282,89.3925,89.5282,18574.0
2018-02-13 11:55:00,112.1,112.15,111.93,111.93,18038.0,89.4963,89.5362,89.3606,89.3606,18038.0
2018-02-13 12:00:00,111.92,112.05,111.89,112.03,24237.0,89.3526,89.4564,89.3287,89.4404,24237.0
2018-02-13 12:05:00,112.05,112.07,111.99,112.01,24234.0,89.4564,89.4724,89.4085,89.4245,24234.0
2018-02-13 12:10:00,112.01,112.09,111.98,112.09,114161.0,89.4245,89.4883,89.4005,89.4883,114161.0
2018-02-13 12:15:00,112.08,112.15,112.04,112.14,24338.0,89.4803,89.5362,89.4484,89.5282,24338.0
2018-02-13 12:20:00,112.13,112.15,112.05,112.08,13620.0,89.5203,89.5362,89.4564,89.4803,13620.0
2018-02-13 12:25:00,112.1,112.12,112.04,112.06,10002.0,89.4963,89.5123,89.4484,89.4644,10002.0
2018-02-13 12:30:00,112.05,112.08,111.87,111.91,25886.0,89.4564,89.4803,89.3127,89.3446,25886.0
2018-02-13 12:35:00,111.92,111.98,111.9,111.92,18272.0,89.3526,89.4005,89.3366,89.3526,18272.0
2018-02-13 12:40:00,111.92,111.99,111.91,111.99,8373.0,89.3526,89.4085,89.3446,89.4085,8373.0
2018-02-13 12:45:00,111.99,112.1,111.99,112.1,29591.0,89.4085,89.4963,89.4085,89.4963,29591.0
2018-02-13 12:50:00,112.09,112.1,112.01,112.01,12968.0,89.4883,89.4963,89.4245,89.4245,12968.0
2018-02-13 12:55:00,112.0,112.0,111.77,111.79,35612.0,89.4165,89.4165,89.2329,89.2488,35612.0
2018-02-13 13:00:00,111.81,111.82,111.76,111.78,16333.0,89.2648,89.2728,89.2249,89.2408,16333.0
2018-02-13 13:05:00,111.78,111.8,111.71,111.75,140838.0,89.2408,89.2568,89.1849,89.2169,140838.0
2018-02-13 13:10:00,111.73,112.03,111.72,112.03,27753.0,89.2009,89.4404,89.1929,89.4404,27753.0
2018-02-13 13:15:00,112.02,112.33,112.01,112.33,62932.0,89.4324,89.6799,89.4245,89.6799,62932.0
2018-02-13 13:20:00,112.32,112.44,112.3,112.4,24541.0,89.672,89.7678,89.656,89.7358,24541.0
2018-02-13 13:25:00,112.41,112.45,112.26,112.29,16312.0,89.7438,89.7757,89.624,89.648,16312.0
2018-02-13 13:30:00,112.29,112.29,112.16,112.25,23734.0,89.648,89.648,89.5442,89.6161,23734.0
2018-02-13 13:35:00,112.28,112.51,112.26,112.5,24288.0,89.64,89.8236,89.624,89.8157,24288.0
2018-02-13 13:40:00,112.52,112.52,112.4,112.4,27530.0,89.8316,89.8316,89.7358,89.7358,27530.0
2018-02-13 13:45:00,112.4,112.45,112.4,112.43,44199.0,89.7358,89.7757,89.7358,89.7598,44199.0
2018-02-13 13:50:00,112.42,112.44,112.39,112.4,36547.0,89.7518,89.7678,89.7278,89.7358,36547.0
2018-02-13 13:55:00,112.4,112.41,112.3,112.32,39195.0,89.7358,89.7438,89.656,89.672,39195.0
2018-02-13 14:00:00,112.33,112.51,112.3,112.44,22658.0,89.6799,89.8236,89.656,89.7678,22658.0
2018-02-13 14:05:00,112.43,112.49,112.4,112.42,19503.0,89.7598,89.8077,89.7358,89.7518,19503.0
2018-02-13 14:10:00,112.44,112.67,112.42,112.57,133899.0,89.7678,89.9514,89.7518,89.8715,133899.0
2018-02-13 14:15:00,112.59,112.66,112.47,112.5,19506.0,89.8875,89.9434,89.7917,89.8157,19506.0
2018-02-13 14:20:00,112.48,112.53,112.46,112.5,21017.0,89.7997,89.8396,89.7837,89.8157,21017.0
2018-02-13 14:25:00,112.5,112.57,112.49,112.51,18460.0,89.8157,89.8715,89.8077,89.8236,18460.0
2018-02-13 14:30:00,112.52,112.54,112.44,112.54,58774.0,89.8316,89.8476,89.7678,89.8476,58774.0
2018-02-13 14:35:00,112.54,112.62,112.47,112.48,21096.0,89.8476,89.9115,89.7917,89.7997,21096.0
2018-02-13 14:40:00,112.48,112.5,112.4,112.5,20275.0,89.7997,89.8157,89.7358,89.8157,20275.0
2018-02-13 14:45:00,112.48,112.49,112.36,112.38,32238.0,89.7997,89.8077,89.7039,89.7199,32238.0
2018-02-13 14:50:00,112.38,112.43,112.25,112.27,38264.0,89.7199,89.7598,89.6161,89.632,38264.0
2018-02-13 14:55:00,112.27,112.39,112.25,112.36,25614.0,89.632,89.7278,89.6161,89.7039,25614.0
2018-02-13 15:00:00,112.35,112.37,112.24,112.27,41832.0,89.6959,89.7119,89.6081,89.632,41832.0
2018-02-13 15:05:00,112.25,112.36,112.23,112.32,28884.0,89.6161,89.7039,89.6001,89.672,28884.0
2018-02-13 15:10:00,112.33,112.43,112.31,112.4,36714.0,89.6799,89.7598,89.664,89.7358,36714.0
2018-02-13 15:15:00,112.43,112.58,112.43,112.57,32239.0,89.7598,89.8795,89.7598,89.8715,32239.0
2018-02-13 15:20:00,112.56,112.56,112.47,112.55,88721.0,89.8636,89.8636,89.7917,89.8556,88721.0
2018-02-13 15:25:00,112.54,112.58,112.38,112.39,65065.0,89.8476,89.8795,89.7199,89.7278,65065.0
2018-02-13 15:30:00,112.4,112.46,112.33,112.33,55603.0,89.7358,89.7837,89.6799,89.6799,55603.0
2018-02-13 15:35:00,112.34,112.4,112.32,112.34,72908.0,89.6879,89.7358,89.672,89.6879,72908.0
2018-02-13 15:40:00,112.34,112.35,112.16,112.3,97009.0,89.6879,89.6959,89.5442,89.656,97009.0
2018-02-13 15:45:00,112.29,112.39,112.25,112.31,107636.0,89.648,89.7278,89.6161,89.664,107636.0
2018-02-13 15:50:00,112.31,112.36,112.15,112.32,113831.0,89.664,89.7039,89.5362,89.672,113831.0
2018-02-13 15:55:00,112.31,112.32,112.12,112.14,178245.0,89.664,89.672,89.5123,89.5282,178245.0
2018-02-14 09:30:00,111.67,111.9,110.5,110.55,258849.0,89.153,89.3366,88.2189,88.2589,258849.0
2018-02-14 09:35:00,110.51,110.61,110.09,110.51,141011.0,88.2269,88.3068,87.8916,88.2269,141011.0
2018-02-14 09:40:00,110.5,110.63,110.14,110.31,80185.0,88.2189,88.3227,87.9315,88.0672,80185.0
2018-02-14 09:45:00,110.33,110.33,109.66,109.92,102899.0,88.0832,88.0832,87.5483,87.7559,102899.0
2018-02-14 09:50:00,109.95,109.97,109.45,109.53,88820.0,87.7798,87.7958,87.3807,87.4445,88820.0
2018-02-14 09:55:00,109.51,109.78,109.49,109.64,152659.0,87.4286,87.6441,87.4126,87.5323,152659.0
2018-02-14 10:00:00,109.64,109.78,109.47,109.54,130657.0,87.5323,87.6441,87.3966,87.4525,130657.0
2018-02-14 10:05:00,109.54,109.77,109.52,109.71,67607.0,87.4525,87.6361,87.4365,87.5882,67607.0
2018-02-14 10:10:00,109.69,110.12,109.68,110.07,117804.0,87.5723,87.9156,87.5643,87.8756,117804.0
2018-02-14 10:15:00,110.09,110.1,109.93,110.03,41135.0,87.8916,87.8996,87.7639,87.8437,41135.0
2018-02-14 10:20:00,110.03,110.3,110.03,110.16,69654.0,87.8437,88.0593,87.8437,87.9475,69654.0
2018-02-14 10:25:00,110.14,110.33,110.1,110.22,197321.0,87.9315,88.0832,87.8996,87.9954,197321.0
2018-02-14 10:30:00,110.22,110.34,109.9,109.91,73919.0,87.9954,88.0912,87.7399,87.7479,73919.0
2018-02-14 10:35:00,109.9,110.25,109.77,110.23,71785.0,87.7399,88.0193,87.6361,88.0034,71785.0
2018-02-14 10:40:00,110.24,110.33,110.05,110.07,63131.0,88.0114,88.0832,87.8597,87.8756,63131.0
2018-02-14 10:45:00,110.06,110.18,109.9,109.92,46399.0,87.8677,87.9635,87.7399,87.7559,46399.0
2018-02-14 10:50:00,109.93,110.06,109.87,109.93,57646.0,87.7639,87.8677,87.716,87.7639,57646.0
2018-02-14 10:55:00,109.93,110.08,109.91,109.92,54747.0,87.7639,87.8836,87.7479,87.7559,54747.0
2018-02-14 11:00:00,109.93,110.02,109.65,109.66,49679.0,87.7639,87.8357,87.5403,87.5483,49679.0
2018-02-14 11:05:00,109.66,109.73,109.51,109.66,47086.0,87.5483,87.6042,87.4286,87.5483,47086.0
2018-02-14 11:10:00,109.67,109.77,109.58,109.74,63527.0,87.5563,87.6361,87.4844,87.6122,63527.0
2018-02-14 11:15:00,109.75,109.88,109.65,109.83,48111.0,87.6202,87.7239,87.5403,87.684,48111.0
2018-02-14 11:20:00,109.81,109.82,109.69,109.76,40442.0,87.6681,87.676,87.5723,87.6281,40442.0
2018-02-14 11:25:00,109.77,109.94,109.72,109.89,66406.0,87.6361,87.7719,87.5962,87.7319,66406.0
2018-02-14 11:30:00,109.92,109.95,109.63,109.64,38967.0,87.7559,87.7798,87.5244,87.5323,38967.0
2018-02-14 11:35:00,109.64,109.81,109.46,109.81,54122.0,87.5323,87.6681,87.3886,87.6681,54122.0
2018-02-14 11:40:00,109.8,109.93,109.71,109.88,38682.0,87.6601,87.7639,87.5882,87.7239,38682.0
2018-02-14 11:45:00,109.88,109.96,109.64,109.65,43318.0,87.7239,87.7878,87.5323,87.5403,43318.0
2018-02-14 11:50:00,109.64,109.66,109.55,109.63,25196.0,87.5323,87.5483,87.4605,87.5244,25196.0
2018-02-14 11:55:00,109.64,109.65,109.52,109.55,34320.0,87.5323,87.5403,87.4365,87.4605,34320.0
2018-02-14 12:00:00,109.54,109.79,109.53,109.78,33409.0,87.4525,87.6521,87.4445,87.6441,33409.0
2018-02-14 12:05:00,109.79,109.79,109.5,109.55,41630.0,87.6521,87.6521,87.4206,87.4605,41630.0
2018-02-14 12:10:00,109.57,109.59,109.39,109.4,95961.0,87.4765,87.4924,87.3328,87.3407,95961.0
2018-02-14 12:15:00,109.39,109.49,109.35,109.47,148587.0,87.3328,87.4126,87.3008,87.3966,148587.0
2018-02-14 12:20:00,109.48,109.68,109.43,109.68,37577.0,87.4046,87.5643,87.3647,87.5643,37577.0
2018-02-14 12:25:00,109.68,109.99,109.67,109.89,41342.0,87.5643,87.8118,87.5563,87.7319,41342.0
2018-02-14 12:30:00,109.88,109.89,109.75,109.79,24034.0,87.7239,87.7319,87.6202,87.6521,24034.0
2018-02-14 12:35:00,109.78,109.84,109.72,109.78,36591.0,87.6441,87.692,87.5962,87.6441,36591.0
2018-02-14 12:40:00,109.77,109.78,109.64,109.65,24759.0,87.6361,87.6441,87.5323,87.5403,24759.0
2018-02-14 12:45:00,109.66,109.66,109.47,109.48,52783.0,87.5483,87.5483,87.3966,87.4046,52783.0
2018-02-14 12:50:00,109.46,109.56,109.44,109.5,40471.0,87.3886,87.4685,87.3727,87.4206,40471.0
2018-02-14 12:55:00,109.5,109.52,109.46,109.51,51212.0,87.4206,87.4365,87.3886,87.4286,51212.0
2018-02-14 13:00:00,109.51,109.73,109.51,109.68,35048.0,87.4286,87.6042,87.4286,87.5643,35048.0
2018-02-14 13:05:00,109.69,109.75,109.56,109.57,52020.0,87.5723,87.6202,87.4685,87.4765,52020.0
2018-02-14 13:10:00,109.59,109.68,109.58,109.64,39497.0,87.4924,87.5643,87.4844,87.5323,39497.0
2018-02-14 13:15:00,109.66,109.73,109.66,109.67,41538.0,87.5483,87.6042,87.5483,87.5563,41538.0
2018-02-14 13:20:00,109.66,109.75,109.66,109.71,41745.0,87.5483,87.6202,87.5483,87.5882,41745.0
2018-02-14 13:25:00,109.71,109.72,109.5,109.51,43739.0,87.5882,87.5962,87.4206,87.4286,43739.0
2018-02-14 13:30:00,109.51,109.63,109.51,109.63,29290.0,87.4286,87.5244,87.4286,87.5244,29290.0
2018-02-14 13:35:00,109.62,109.63,109.5,109.53,35873.0,87.5164,87.5244,87.4206,87.4445,35873.0
2018-02-14 13:40:00,109.52,109.61,109.48,109.57,37644.0,87.4365,87.5084,87.4046,87.4765,37644.0
2018-02-14 13:45:00,109.58,109.59,109.32,109.37,77516.0,87.4844,87.4924,87.2769,87.3168,77516.0
2018-02-14 13:50:00,109.34,109.36,109.05,109.07,96931.0,87.2928,87.3088,87.0613,87.0773,96931.0
2018-02-14 13:55:00,109.06,109.19,109.05,109.17,72992.0,87.0693,87.1731,87.0613,87.1571,72992.0
2018-02-14 14:00:00,109.17,109.17,108.9,108.92,96105.0,87.1571,87.1571,86.9416,86.9575,96105.0
2018-02-14 14:05:00,108.92,109.05,108.9,109.05,77826.0,86.9575,87.0613,86.9416,87.0613,77826.0
2018-02-14 14:10:00,109.05,109.15,109.04,109.13,91139.0,87.0613,87.1411,87.0533,87.1252,91139.0
2018-02-14 14:15:00,109.12,109.23,109.1,109.18,62087.0,87.1172,87.205,87.1012,87.1651,62087.0
2018-02-14 14:20:00,109.18,109.18,109.01,109.04,65812.0,87.1651,87.1651,87.0294,87.0533,65812.0
2018-02-14 14:25:00,109.04,109.05,108.85,108.97,76231.0,87.0533,87.0613,86.9016,86.9974,76231.0
2018-02-14 14:30:00,108.97,109.0,108.85,108.91,58752.0,86.9974,87.0214,86.9016,86.9495,58752.0
2018-02-14 14:35:00,108.91,108.96,108.86,108.93,59409.0,86.9495,86.9895,86.9096,86.9655,59409.0
2018-02-14 14:40:00,108.93,108.95,108.85,108.88,50562.0,86.9655,86.9815,86.9016,86.9256,50562.0
2018-02-14 14:45:00,108.88,108.92,108.83,108.86,69030.0,86.9256,86.9575,86.8857,86.9096,69030.0
2018-02-14 14:50:00,108.86,108.97,108.85,108.96,71603.0,86.9096,86.9974,86.9016,86.9895,71603.0
2018-02-14 14:55:00,108.96,109.07,108.96,109.07,69547.0,86.9895,87.0773,86.9895,87.0773,69547.0
2018-02-14 15:00:00,109.07,109.22,109.07,109.17,79950.0,87.0773,87.197,87.0773,87.1571,79950.0
2018-02-14 15:05:00,109.17,109.21,109.0,109.0,118630.0,87.1571,87.189,87.0214,87.0214,118630.0
2018-02-14 15:10:00,109.0,109.07,108.99,109.03,94427.0,87.0214,87.0773,87.0134,87.0453,94427.0
2018-02-14 15:15:00,109.04,109.05,108.92,108.93,89830.0,87.0533,87.0613,86.9575,86.9655,89830.0
2018-02-14 15:20:00,108.92,108.94,108.8,108.82,86765.0,86.9575,86.9735,86.8617,86.8777,86765.0
2018-02-14 15:25:00,108.81,108.93,108.81,108.83,91195.0,86.8697,86.9655,86.8697,86.8857,91195.0
2018-02-14 15:30:00,108.82,108.89,108.77,108.79,77086.0,86.8777,86.9336,86.8378,86.8537,77086.0
2018-02-14 15:35:00,108.79,108.91,108.78,108.9,72215.0,86.8537,86.9495,86.8458,86.9416,72215.0
2018-02-14 15:40:00,108.9,108.97,108.76,108.78,101657.0,86.9416,86.9974,86.8298,86.8458,101657.0
2018-02-14 15:45:00,108.78,109.01,108.78,108.83,123078.0,86.8458,87.0294,86.8458,86.8857,123078.0
2018-02-14 15:50:00,108.84,109.12,108.84,109.01,217119.0,86.8937,87.1172,86.8937,87.0294,217119.0
2018-02-14 15:55:00,109.01,109.14,109.0,109.11,241336.0,87.0294,87.1332,87.0214,87.1092,241336.0
2018-02-15 09:30:00,109.53,109.58,108.72,108.87,187725.0,87.4445,87.4844,86.7978,86.9176,187725.0
2018-02-15 09:35:00,108.86,109.22,108.72,109.15,56347.0,86.9096,87.197,86.7978,87.1411,56347.0
2018-02-15 09:40:00,109.17,109.36,109.13,109.32,52391.0,87.1571,87.3088,87.1252,87.2769,52391.0
2018-02-15 09:45:00,109.35,109.51,109.22,109.51,64790.0,87.3008,87.4286,87.197,87.4286,64790.0
2018-02-15 09:50:00,109.5,109.76,109.26,109.35,151066.0,87.4206,87.6281,87.229,87.3008,151066.0
2018-02-15 09:55:00,109.34,109.36,109.25,109.31,91837.0,87.2928,87.3088,87.221,87.2689,91837.0
2018-02-15 10:00:00,109.3,109.62,109.23,109.42,62404.0,87.2609,87.5164,87.205,87.3567,62404.0
2018-02-15 10:05:00,109.44,109.64,109.44,109.63,61510.0,87.3727,87.5323,87.3727,87.5244,61510.0
2018-02-15 10:10:00,109.63,109.63,109.47,109.57,100686.0,87.5244,87.5244,87.3966,87.4765,100686.0
2018-02-15 10:15:00,109.57,109.73,109.55,109.7,114652.0,87.4765,87.6042,87.4605,87.5802,114652.0
2018-02-15 10:20:00,109.71,109.79,109.63,109.69,81197.0,87.5882,87.6521,87.5244,87.5723,81197.0
2018-02-15 10:25:00,109.67,109.71,109.6,109.62,43741.0,87.5563,87.5882,87.5004,87.5164,43741.0
2018-02-15 10:30:00,109.62,109.68,109.51,109.65,34021.0,87.5164,87.5643,87.4286,87.5403,34021.0
2018-02-15 10:35:00,109.67,109.79,109.64,109.75,63234.0,87.5563,87.6521,87.5323,87.6202,63234.0
2018-02-15 10:40:00,109.76,109.8,109.62,109.62,107852.0,87.6281,87.6601,87.5164,87.5164,107852.0
2018-02-15 10:45:00,109.63,109.73,109.61,109.7,99825.0,87.5244,87.6042,87.5084,87.5802,99825.0
2018-02-15 10:50:00,109.74,110.0,109.67,109.98,89631.0,87.6122,87.8198,87.5563,87.8038,89631.0
2018-02-15 10:55:00,109.97,110.1,109.9,110.06,47744.0,87.7958,87.8996,87.7399,87.8677,47744.0
2018-02-15 11:00:00,110.03,110.08,109.83,109.93,44167.0,87.8437,87.8836,87.684,87.7639,44167.0
2018-02-15 11:05:00,109.94,110.07,109.86,109.94,43475.0,87.7719,87.8756,87.708,87.7719,43475.0
2018-02-15 11:10:00,109.94,110.0,109.87,109.95,20832.0,87.7719,87.8198,87.716,87.7798,20832.0
2018-02-15 11:15:00,109.97,109.97,109.87,109.9,18731.0,87.7958,87.7958,87.716,87.7399,18731.0
2018-02-15 11:20:00,109.91,109.99,109.88,109.89,23577.0,87.7479,87.8118,87.7239,87.7319,23577.0
2018-02-15 11:25:00,109.9,110.19,109.82,110.17,34515.0,87.7399,87.9714,87.676,87.9555,34515.0
2018-02-15 11:30:00,110.16,110.29,110.1,110.29,26120.0,87.9475,88.0513,87.8996,88.0513,26120.0
2018-02-15 11:35:00,110.29,110.31,110.18,110.25,25616.0,88.0513,88.0672,87.9635,88.0193,25616.0
2018-02-15 11:40:00,110.25,110.36,110.24,110.32,58678.0,88.0193,88.1072,88.0114,88.0752,58678.0
2018-02-15 11:45:00,110.34,110.36,110.17,110.25,37622.0,88.0912,88.1072,87.9555,88.0193,37622.0
2018-02-15 11:50:00,110.25,110.46,110.24,110.42,51992.0,88.0193,88.187,88.0114,88.1551,51992.0
2018-02-15 11:55:00,110.42,110.43,109.96,110.06,80537.0,88.1551,88.163,87.7878,87.8677,80537.0
2018-02-15 12:00:00,110.04,110.32,110.04,110.23,32171.0,87.8517,88.0752,87.8517,88.0034,32171.0
2018-02-15 12:05:00,110.23,110.44,110.22,110.42,66684.0,88.0034,88.171,87.9954,88.1551,66684.0
2018-02-15 12:10:00,110.45,110.6,110.44,110.45,45158.0,88.179,88.2988,88.171,88.179,45158.0
2018-02-15 12:15:00,110.45,110.54,110.43,110.49,16488.0,88.179,88.2509,88.163,88.2109,16488.0
2018-02-15 12:20:00,110.5,110.5,110.26,110.29,26930.0,88.2189,88.2189,88.0273,88.0513,26930.0
2018-02-15 12:25:00,110.28,110.3,110.26,110.27,27456.0,88.0433,88.0593,88.0273,88.0353,27456.0
2018-02-15 12:30:00,110.28,110.43,110.27,110.33,24005.0,88.0433,88.163,88.0353,88.0832,24005.0
2018-02-15 12:35:00,110.33,110.34,110.29,110.3,19834.0,88.0832,88.0912,88.0513,88.0593,19834.0
2018-02-15 12:40:00,110.32,110.34,110.25,110.34,23127.0,88.0752,88.0912,88.0193,88.0912,23127.0
2018-02-15 12:45:00,110.34,110.42,110.33,110.4,16984.0,88.0912,88.1551,88.0832,88.1391,16984.0
2018-02-15 12:50:00,110.39,110.44,110.39,110.44,16438.0,88.1311,88.171,88.1311,88.171,16438.0
2018-02-15 12:55:00,110.44,110.45,110.37,110.38,17348.0,88.171,88.179,88.1151,88.1231,17348.0
2018-02-15 13:00:00,110.4,110.53,110.39,110.48,23338.0,88.1391,88.2429,88.1311,88.203,23338.0
2018-02-15 13:05:00,110.49,110.51,110.46,110.47,31866.0,88.2109,88.2269,88.187,88.195,31866.0
2018-02-15 13:10:00,110.47,110.55,110.47,110.53,27798.0,88.195,88.2589,88.195,88.2429,27798.0
2018-02-15 13:15:00,110.53,110.58,110.53,110.54,27854.0,88.2429,88.2828,88.2429,88.2509,27854.0
2018-02-15 13:20:00,110.54,110.63,110.51,110.58,23848.0,88.2509,88.3227,88.2269,88.2828,23848.0
2018-02-15 13:25:00,110.58,110.65,110.57,110.6,18903.0,88.2828,88.3387,88.2748,88.2988,18903.0
2018-02-15 13:30:00,110.59,110.59,110.47,110.47,14130.0,88.2908,88.2908,88.195,88.195,14130.0
2018-02-15 13:35:00,110.47,110.52,110.45,110.45,21653.0,88.195,88.2349,88.179,88.179,21653.0
2018-02-15 13:40:00,110.45,110.47,110.39,110.46,35474.0,88.179,88.195,88.1311,88.187,35474.0
2018-02-15 13:45:00,110.46,110.7,110.46,110.7,22166.0,88.187,88.3786,88.187,88.3786,22166.0
2018-02-15 13:50:00,110.7,110.7,110.59,110.64,29051.0,88.3786,88.3786,88.2908,88.3307,29051.0
2018-02-15 13:55:00,110.65,110.71,110.52,110.56,44021.0,88.3387,88.3866,88.2349,88.2668,44021.0
2018-02-15 14:00:00,110.56,110.63,110.52,110.61,34725.0,88.2668,88.3227,88.2349,88.3068,34725.0
2018-02-15 14:05:00,110.63,110.66,110.59,110.65,55039.0,88.3227,88.3467,88.2908,88.3387,55039.0
2018-02-15 14:10:00,110.65,110.65,110.61,110.64,32545.0,88.3387,88.3387,88.3068,88.3307,32545.0
2018-02-15 14:15:00,110.65,110.65,110.56,110.57,38407.0,88.3387,88.3387,88.2668,88.2748,38407.0
2018-02-15 14:20:00,110.56,110.61,110.54,110.59,41412.0,88.2668,88.3068,88.2509,88.2908,41412.0
2018-02-15 14:25:00,110.58,110.62,110.58,110.62,24202.0,88.2828,88.3147,88.2828,88.3147,24202.0
2018-02-15 14:30:00,110.62,110.62,110.52,110.55,49149.0,88.3147,88.3147,88.2349,88.2589,49149.0
2018-02-15 14:35:00,110.54,110.57,110.49,110.57,28413.0,88.2509,88.2748,88.2109,88.2748,28413.0
2018-02-15 14:40:00,110.54,110.58,110.51,110.51,32179.0,88.2509,88.2828,88.2269,88.2269,32179.0
2018-02-15 14:45:00,110.51,110.56,110.49,110.52,34455.0,88.2269,88.2668,88.2109,88.2349,34455.0
2018-02-15 14:50:00,110.55,110.65,110.52,110.62,30851.0,88.2589,88.3387,88.2349,88.3147,30851.0
2018-02-15 14:55:00,110.61,110.63,110.49,110.49,25562.0,88.3068,88.3227,88.2109,88.2109,25562.0
2018-02-15 15:00:00,110.49,110.63,110.47,110.61,55230.0,88.2109,88.3227,88.195,88.3068,55230.0
2018-02-15 15:05:00,110.61,110.73,110.61,110.72,35063.0,88.3068,88.4026,88.3068,88.3946,35063.0
2018-02-15 15:10:00,110.71,110.8,110.68,110.69,35550.0,88.3866,88.4584,88.3626,88.3706,35550.0
2018-02-15 15:15:00,110.69,110.75,110.68,110.72,27658.0,88.3706,88.4185,88.3626,88.3946,27658.0
2018-02-15 15:20:00,110.71,110.76,110.7,110.75,28510.0,88.3866,88.4265,88.3786,88.4185,28510.0
2018-02-15 15:25:00,110.73,110.77,110.64,110.66,40926.0,88.4026,88.4345,88.3307,88.3467,40926.0
2018-02-15 15:30:00,110.65,110.68,110.36,110.37,54049.0,88.3387,88.3626,88.1072,88.1151,54049.0
2018-02-15 15:35:00,110.35,110.56,110.29,110.55,66415.0,88.0992,88.2668,88.0513,88.2589,66415.0
2018-02-15 15:40:00,110.57,110.73,110.52,110.62,90542.0,88.2748,88.4026,88.2349,88.3147,90542.0
2018-02-15 15:45:00,110.63,110.8,110.63,110.77,115491.0,88.3227,88.4584,88.3227,88.4345,115491.0
2018-02-15 15:50:00,110.77,110.82,110.59,110.79,148929.0,88.4345,88.4744,88.2908,88.4505,148929.0
2018-02-15 15:55:00,110.79,111.04,110.77,111.02,295370.0,88.4505,88.65,88.4345,88.6341,295370.0
2018-02-16 09:30:00,111.06,111.35,109.83,110.63,394044.0,88.666,88.8975,87.684,88.3227,394044.0
2018-02-16 09:35:00,110.67,110.77,110.23,110.31,64752.0,88.3547,88.4345,88.0034,88.0672,64752.0
2018-02-16 09:40:00,110.27,110.58,110.19,110.47,70162.0,88.0353,88.2828,87.9714,88.195,70162.0
2018-02-16 09:45:00,110.47,110.58,110.2,110.31,67922.0,88.195,88.2828,87.9794,88.0672,67922.0
2018-02-16 09:50:00,110.31,110.38,110.15,110.31,24033.0,88.0672,88.1231,87.9395,88.0672,24033.0
2018-02-16 09:55:00,110.3,110.38,110.15,110.19,38082.0,88.0593,88.1231,87.9395,87.9714,38082.0
2018-02-16 10:00:00,110.18,110.31,110.0,110.01,50523.0,87.9635,88.0672,87.8198,87.8277,50523.0
2018-02-16 10:05:00,110.01,110.1,109.92,109.94,48112.0,87.8277,87.8996,87.7559,87.7719,48112.0
2018-02-16 10:10:00,109.9,110.0,109.76,109.9,42200.0,87.7399,87.8198,87.6281,87.7399,42200.0
2018-02-16 10:15:00,109.9,110.15,109.85,109.9,40064.0,87.7399,87.9395,87.7,87.7399,40064.0
2018-02-16 10:20:00,109.88,109.95,109.79,109.9,60864.0,87.7239,87.7798,87.6521,87.7399,60864.0
2018-02-16 10:25:00,109.91,110.33,109.86,110.33,37470.0,87.7479,88.0832,87.708,88.0832,37470.0
2018-02-16 10:30:00,110.33,110.65,110.3,110.62,40769.0,88.0832,88.3387,88.0593,88.3147,40769.0
2018-02-16 10:35:00,110.61,110.67,110.59,110.62,25804.0,88.3068,88.3547,88.2908,88.3147,25804.0
2018-02-16 10:40:00,110.62,110.65,110.43,110.45,41730.0,88.3147,88.3387,88.163,88.179,41730.0
2018-02-16 10:45:00,110.44,110.64,110.43,110.52,41842.0,88.171,88.3307,88.163,88.2349,41842.0
2018-02-16 10:50:00,110.52,110.56,110.48,110.53,32254.0,88.2349,88.2668,88.203,88.2429,32254.0
2018-02-16 10:55:00,110.54,110.55,110.35,110.38,32480.0,88.2509,88.2589,88.0992,88.1231,32480.0
2018-02-16 11:00:00,110.4,110.55,110.38,110.46,59515.0,88.1391,88.2589,88.1231,88.187,59515.0
2018-02-16 11:05:00,110.45,110.58,110.39,110.55,40540.0,88.179,88.2828,88.1311,88.2589,40540.0
2018-02-16 11:10:00,110.56,110.7,110.5,110.63,59810.0,88.2668,88.3786,88.2189,88.3227,59810.0
2018-02-16 11:15:00,110.65,110.66,110.56,110.61,27705.0,88.3387,88.3467,88.2668,88.3068,27705.0
2018-02-16 11:20:00,110.61,110.75,110.59,110.61,66363.0,88.3068,88.4185,88.2908,88.3068,66363.0
2018-02-16 11:25:00,110.63,110.66,110.56,110.56,31896.0,88.3227,88.3467,88.2668,88.2668,31896.0
2018-02-16 11:30:00,110.57,110.62,110.52,110.52,41043.0,88.2748,88.3147,88.2349,88.2349,41043.0
2018-02-16 11:35:00,110.51,110.68,110.51,110.67,78389.0,88.2269,88.3626,88.2269,88.3547,78389.0
2018-02-16 11:40:00,110.67,110.68,110.57,110.59,29230.0,88.3547,88.3626,88.2748,88.2908,29230.0
2018-02-16 11:45:00,110.62,110.86,110.6,110.64,36150.0,88.3147,88.5063,88.2988,88.3307,36150.0
2018-02-16 11:50:00,110.64,110.77,110.64,110.69,54125.0,88.3307,88.4345,88.3307,88.3706,54125.0
2018-02-16 11:55:00,110.7,110.71,110.58,110.67,29060.0,88.3786,88.3866,88.2828,88.3547,29060.0
2018-02-16 12:00:00,110.69,110.7,110.55,110.58,26313.0,88.3706,88.3786,88.2589,88.2828,26313.0
2018-02-16 12:05:00,110.57,110.65,110.54,110.62,32430.0,88.2748,88.3387,88.2509,88.3147,32430.0
2018-02-16 12:10:00,110.65,110.85,110.65,110.85,21548.0,88.3387,88.4984,88.3387,88.4984,21548.0
2018-02-16 12:15:00,110.85,110.96,110.85,110.89,21722.0,88.4984,88.5862,88.4984,88.5303,21722.0
2018-02-16 12:20:00,110.89,110.91,110.84,110.87,22430.0,88.5303,88.5463,88.4904,88.5143,22430.0
2018-02-16 12:25:00,110.88,111.01,110.86,110.99,21517.0,88.5223,88.6261,88.5063,88.6101,21517.0
2018-02-16 12:30:00,110.98,111.14,110.9,111.14,65041.0,88.6021,88.7299,88.5383,88.7299,65041.0
2018-02-16 12:35:00,111.13,111.24,111.13,111.14,19046.0,88.7219,88.8097,88.7219,88.7299,19046.0
2018-02-16 12:40:00,111.14,111.25,111.13,111.2,13700.0,88.7299,88.8177,88.7219,88.7778,13700.0
2018-02-16 12:45:00,111.19,111.2,111.12,111.16,17010.0,88.7698,88.7778,88.7139,88.7459,17010.0
2018-02-16 12:50:00,111.17,111.21,111.06,111.16,45600.0,88.7538,88.7858,88.666,88.7459,45600.0
2018-02-16 12:55:00,111.16,111.24,111.1,111.24,23516.0,88.7459,88.8097,88.6979,88.8097,23516.0
2018-02-16 13:00:00,111.25,111.34,111.25,111.32,20234.0,88.8177,88.8896,88.8177,88.8736,20234.0
2018-02-16 13:05:00,111.32,111.4,111.25,111.4,26397.0,88.8736,88.9375,88.8177,88.9375,26397.0
2018-02-16 13:10:00,111.37,111.45,111.32,111.43,19909.0,88.9135,88.9774,88.8736,88.9614,19909.0
2018-02-16 13:15:00,111.43,111.53,111.39,111.4,31725.0,88.9614,89.0412,88.9295,88.9375,31725.0
2018-02-16 13:20:00,111.42,111.53,111.39,111.49,17710.0,88.9534,89.0412,88.9295,89.0093,17710.0
2018-02-16 13:25:00,111.47,111.52,111.37,111.4,40500.0,88.9933,89.0333,88.9135,88.9375,40500.0
2018-02-16 13:30:00,111.4,111.4,111.18,111.35,39975.0,88.9375,88.9375,88.7618,88.8975,39975.0
2018-02-16 13:35:00,111.37,111.57,111.37,111.5,29445.0,88.9135,89.0732,88.9135,89.0173,29445.0
2018-02-16 13:40:00,111.52,111.7,111.5,111.61,38128.0,89.0333,89.177,89.0173,89.1051,38128.0
2018-02-16 13:45:00,111.61,111.66,111.54,111.55,25715.0,89.1051,89.145,89.0492,89.0572,25715.0
2018-02-16 13:50:00,111.54,111.64,111.44,111.45,39807.0,89.0492,89.1291,88.9694,88.9774,39807.0
2018-02-16 13:55:00,111.46,111.56,111.41,111.56,22750.0,88.9854,89.0652,88.9454,89.0652,22750.0
2018-02-16 14:00:00,111.56,111.64,111.49,111.51,22099.0,89.0652,89.1291,89.0093,89.0253,22099.0
2018-02-16 14:05:00,111.5,111.5,111.31,111.31,28734.0,89.0173,89.0173,88.8656,88.8656,28734.0
2018-02-16 14:10:00,111.32,111.35,111.13,111.15,25668.0,88.8736,88.8975,88.7219,88.7379,25668.0
2018-02-16 14:15:00,111.16,111.23,110.78,111.17,67290.0,88.7459,88.8017,88.4425,88.7538,67290.0
2018-02-16 14:20:00,111.12,111.2,110.96,111.01,33522.0,88.7139,88.7778,88.5862,88.6261,33522.0
2018-02-16 14:25:00,111.05,111.23,110.99,111.14,27271.0,88.658,88.8017,88.6101,88.7299,27271.0
2018-02-16 14:30:00,111.14,111.32,111.01,111.29,28247.0,88.7299,88.8736,88.6261,88.8496,28247.0
2018-02-16 14:35:00,111.31,111.33,111.24,111.32,58061.0,88.8656,88.8816,88.8097,88.8736,58061.0
2018-02-16 14:40:00,111.33,111.39,111.25,111.33,28698.0,88.8816,88.9295,88.8177,88.8816,28698.0
2018-02-16 14:45:00,111.33,111.39,111.24,111.37,28190.0,88.8816,88.9295,88.8097,88.9135,28190.0
2018-02-16 14:50:00,111.36,111.36,111.19,111.24,27080.0,88.9055,88.9055,88.7698,88.8097,27080.0
2018-02-16 14:55:00,111.25,111.32,111.22,111.32,48656.0,88.8177,88.8736,88.7938,88.8736,48656.0
2018-02-16 15:00:00,111.29,111.36,111.21,111.28,34482.0,88.8496,88.9055,88.7858,88.8417,34482.0
2018-02-16 15:05:00,111.27,111.33,111.25,111.3,44318.0,88.8337,88.8816,88.8177,88.8576,44318.0
2018-02-16 15:10:00,111.31,111.35,111.22,111.22,40366.0,88.8656,88.8975,88.7938,88.7938,40366.0
2018-02-16 15:15:00,111.23,111.24,111.1,111.21,56624.0,88.8017,88.8097,88.6979,88.7858,56624.0
2018-02-16 15:20:00,111.22,111.28,111.18,111.2,29336.0,88.7938,88.8417,88.7618,88.7778,29336.0
2018-02-16 15:25:00,111.21,111.31,111.18,111.31,30841.0,88.7858,88.8656,88.7618,88.8656,30841.0
2018-02-16 15:30:00,111.3,111.31,111.06,111.09,39029.0,88.8576,88.8656,88.666,88.69,39029.0
2018-02-16 15:35:00,111.09,111.22,111.07,111.18,40341.0,88.69,88.7938,88.674,88.7618,40341.0
2018-02-16 15:40:00,111.18,111.18,111.12,111.14,36846.0,88.7618,88.7618,88.7139,88.7299,36846.0
2018-02-16 15:45:00,111.14,111.46,111.13,111.42,62915.0,88.7299,88.9854,88.7219,88.9534,62915.0
2018-02-16 15:50:00,111.42,111.42,111.32,111.38,95932.0,88.9534,88.9534,88.8736,88.9215,95932.0
2018-02-16 15:55:00,111.39,111.41,111.03,111.06,166556.0,88.9295,88.9454,88.6421,88.666,166556.0
2018-02-20 09:30:00,110.96,110.96,110.01,110.5,149525.0,88.5862,88.5862,87.8277,88.2189,149525.0
2018-02-20 09:35:00,110.47,110.82,110.25,110.52,55897.0,88.195,88.4744,88.0193,88.2349,55897.0
2018-02-20 09:40:00,110.53,110.73,110.22,110.57,38745.0,88.2429,88.4026,87.9954,88.2748,38745.0
2018-02-20 09:45:00,110.5,110.57,110.33,110.48,37443.0,88.2189,88.2748,88.0832,88.203,37443.0
2018-02-20 09:50:00,110.53,110.65,110.34,110.38,62482.0,88.2429,88.3387,88.0912,88.1231,62482.0
2018-02-20 09:55:00,110.34,110.4,109.8,109.98,78552.0,88.0912,88.1391,87.6601,87.8038,78552.0
2018-02-20 10:00:00,109.93,109.98,109.85,109.93,25626.0,87.7639,87.8038,87.7,87.7639,25626.0
2018-02-20 10:05:00,109.96,110.11,109.8,109.83,49658.0,87.7878,87.9076,87.6601,87.684,49658.0
2018-02-20 10:10:00,109.83,109.86,109.53,109.53,46091.0,87.684,87.708,87.4445,87.4445,46091.0
2018-02-20 10:15:00,109.52,109.83,109.4,109.69,49738.0,87.4365,87.684,87.3407,87.5723,49738.0
2018-02-20 10:20:00,109.69,110.1,109.69,110.09,39428.0,87.5723,87.8996,87.5723,87.8916,39428.0
2018-02-20 10:25:00,110.08,110.16,109.89,109.92,27325.0,87.8836,87.9475,87.7319,87.7559,27325.0
2018-02-20 10:30:00,109.9,110.0,109.87,109.88,22470.0,87.7399,87.8198,87.716,87.7239,22470.0
2018-02-20 10:35:00,109.87,109.95,109.8,109.93,21332.0,87.716,87.7798,87.6601,87.7639,21332.0
2018-02-20 10:40:00,109.93,110.12,109.9,110.08,26477.0,87.7639,87.9156,87.7399,87.8836,26477.0
2018-02-20 10:45:00,110.07,110.13,109.99,110.11,29667.0,87.8756,87.9235,87.8118,87.9076,29667.0
2018-02-20 10:50:00,110.12,110.12,109.93,110.02,16846.0,87.9156,87.9156,87.7639,87.8357,16846.0
2018-02-20 10:55:00,110.01,110.03,109.8,109.82,22955.0,87.8277,87.8437,87.6601,87.676,22955.0
2018-02-20 11:00:00,109.82,109.98,109.75,109.95,25825.0,87.676,87.8038,87.6202,87.7798,25825.0
2018-02-20 11:05:00,109.92,109.96,109.85,109.89,21934.0,87.7559,87.7878,87.7,87.7319,21934.0
2018-02-20 11:10:00,109.89,109.93,109.8,109.82,20701.0,87.7319,87.7639,87.6601,87.676,20701.0
2018-02-20 11:15:00,109.83,109.83,109.73,109.8,15434.0,87.684,87.684,87.6042,87.6601,15434.0
2018-02-20 11:20:00,109.79,109.82,109.73,109.81,36765.0,87.6521,87.676,87.6042,87.6681,36765.0
2018-02-20 11:25:00,109.81,110.28,109.78,110.26,42530.0,87.6681,88.0433,87.6441,88.0273,42530.0
2018-02-20 11:30:00,110.26,110.42,110.24,110.33,35672.0,88.0273,88.1551,88.0114,88.0832,35672.0
2018-02-20 11:35:00,110.33,110.36,110.17,110.22,17888.0,88.0832,88.1072,87.9555,87.9954,17888.0
2018-02-20 11:40:00,110.21,110.21,110.05,110.2,16000.0,87.9874,87.9874,87.8597,87.9794,16000.0
2018-02-20 11:45:00,110.2,110.43,110.2,110.42,19714.0,87.9794,88.163,87.9794,88.1551,19714.0
2018-02-20 11:50:00,110.39,110.43,110.32,110.39,20444.0,88.1311,88.163,88.0752,88.1311,20444.0
2018-02-20 11:55:00,110.41,110.62,110.36,110.58,21692.0,88.1471,88.3147,88.1072,88.2828,21692.0
2018-02-20 12:00:00,110.56,110.66,110.54,110.62,20074.0,88.2668,88.3467,88.2509,88.3147,20074.0
2018-02-20 12:05:00,110.62,110.63,110.53,110.61,10296.0,88.3147,88.3227,88.2429,88.3068,10296.0
2018-02-20 12:10:00,110.62,110.64,110.51,110.55,13111.0,88.3147,88.3307,88.2269,88.2589,13111.0
2018-02-20 12:15:00,110.54,110.55,110.5,110.5,4462.0,88.2509,88.2589,88.2189,88.2189,4462.0
2018-02-20 12:20:00,110.49,110.59,110.47,110.54,11537.0,88.2109,88.2908,88.195,88.2509,11537.0
2018-02-20 12:25:00,110.54,110.57,110.5,110.55,12716.0,88.2509,88.2748,88.2189,88.2589,12716.0
2018-02-20 12:30:00,110.56,110.6,110.5,110.53,10145.0,88.2668,88.2988,88.2189,88.2429,10145.0
2018-02-20 12:35:00,110.55,110.59,110.53,110.57,13831.0,88.2589,88.2908,88.2429,88.2748,13831.0
2018-02-20 12:40:00,110.55,110.57,110.46,110.5,22058.0,88.2589,88.2748,88.187,88.2189,22058.0
2018-02-20 12:45:00,110.51,110.54,110.49,110.5,15029.0,88.2269,88.2509,88.2109,88.2189,15029.0
2018-02-20 12:50:00,110.49,110.53,110.46,110.48,11828.0,88.2109,88.2429,88.187,88.203,11828.0
2018-02-20 12:55:00,110.48,110.54,110.43,110.43,38455.0,88.203,88.2509,88.163,88.163,38455.0
2018-02-20 13:00:00,110.4,110.44,110.29,110.29,7813.0,88.1391,88.171,88.0513,88.0513,7813.0
2018-02-20 13:05:00,110.28,110.33,110.17,110.2,13036.0,88.0433,88.0832,87.9555,87.9794,13036.0
2018-02-20 13:10:00,110.19,110.23,110.12,110.2,19682.0,87.9714,88.0034,87.9156,87.9794,19682.0
2018-02-20 13:15:00,110.2,110.2,110.1,110.12,17122.0,87.9794,87.9794,87.8996,87.9156,17122.0
2018-02-20 13:20:00,110.12,110.17,110.08,110.13,22188.0,87.9156,87.9555,87.8836,87.9235,22188.0
2018-02-20 13:25:00,110.13,110.13,110.03,110.05,10881.0,87.9235,87.9235,87.8437,87.8597,10881.0
2018-02-20 13:30:00,110.06,110.17,110.04,110.15,24353.0,87.8677,87.9555,87.8517,87.9395,24353.0
2018-02-20 13:35:00,110.14,110.17,110.1,110.13,11263.0,87.9315,87.9555,87.8996,87.9235,11263.0
2018-02-20 13:40:00,110.13,110.19,110.07,110.08,15935.0,87.9235,87.9714,87.8756,87.8836,15935.0
2018-02-20 13:45:00,110.07,110.18,110.07,110.1,21327.0,87.8756,87.9635,87.8756,87.8996,21327.0
2018-02-20 13:50:00,110.09,110.11,110.06,110.09,10785.0,87.8916,87.9076,87.8677,87.8916,10785.0
2018-02-20 13:55:00,110.08,110.09,109.98,110.0,20838.0,87.8836,87.8916,87.8038,87.8198,20838.0
2018-02-20 14:00:00,110.02,110.1,110.01,110.03,14654.0,87.8357,87.8996,87.8277,87.8437,14654.0
2018-02-20 14:05:00,110.03,110.04,109.93,109.97,16627.0,87.8437,87.8517,87.7639,87.7958,16627.0
2018-02-20 14:10:00,109.96,109.96,109.86,109.92,14286.0,87.7878,87.7878,87.708,87.7559,14286.0
2018-02-20 14:15:00,109.94,109.97,109.88,109.89,24061.0,87.7719,87.7958,87.7239,87.7319,24061.0
2018-02-20 14:20:00,109.89,109.94,109.86,109.88,35578.0,87.7319,87.7719,87.708,87.7239,35578.0
2018-02-20 14:25:00,109.88,109.93,109.75,109.75,46269.0,87.7239,87.7639,87.6202,87.6202,46269.0
2018-02-20 14:30:00,109.74,109.91,109.74,109.89,19266.0,87.6122,87.7479,87.6122,87.7319,19266.0
2018-02-20 14:35:00,109.88,109.89,109.82,109.84,24777.0,87.7239,87.7319,87.676,87.692,24777.0
2018-02-20 14:40:00,109.83,109.89,109.81,109.81,17250.0,87.684,87.7319,87.6681,87.6681,17250.0
2018-02-20 14:45:00,109.82,109.84,109.66,109.68,35205.0,87.676,87.692,87.5483,87.5643,35205.0
2018-02-20 14:50:00,109.68,109.7,109.62,109.62,29173.0,87.5643,87.5802,87.5164,87.5164,29173.0
2018-02-20 14:55:00,109.62,109.69,109.62,109.64,27022.0,87.5164,87.5723,87.5164,87.5323,27022.0
2018-02-20 15:00:00,109.65,109.75,109.63,109.7,25941.0,87.5403,87.6202,87.5244,87.5802,25941.0
2018-02-20 15:05:00,109.7,109.76,109.54,109.55,31929.0,87.5802,87.6281,87.4525,87.4605,31929.0
2018-02-20 15:10:00,109.54,109.65,109.48,109.5,42729.0,87.4525,87.5403,87.4046,87.4206,42729.0
2018-02-20 15:15:00,109.5,109.6,109.49,109.58,29775.0,87.4206,87.5004,87.4126,87.4844,29775.0
2018-02-20 15:20:00,109.56,109.58,109.42,109.56,55201.0,87.4685,87.4844,87.3567,87.4685,55201.0
2018-02-20 15:25:00,109.58,109.61,109.52,109.55,28199.0,87.4844,87.5084,87.4365,87.4605,28199.0
2018-02-20 15:30:00,109.55,109.61,109.5,109.53,29092.0,87.4605,87.5084,87.4206,87.4445,29092.0
2018-02-20 15:35:00,109.52,109.54,109.43,109.46,66618.0,87.4365,87.4525,87.3647,87.3886,66618.0
2018-02-20 15:40:00,109.45,109.47,109.37,109.37,47513.0,87.3807,87.3966,87.3168,87.3168,47513.0
2018-02-20 15:45:00,109.38,109.52,109.34,109.49,66308.0,87.3248,87.4365,87.2928,87.4126,66308.0
2018-02-20 15:50:00,109.5,109.66,109.5,109.61,113895.0,87.4206,87.5483,87.4206,87.5084,113895.0
2018-02-20 15:55:00,109.62,109.68,109.45,109.47,143069.0,87.5164,87.5643,87.3807,87.3966,143069.0
2018-02-21 09:30:00,109.35,109.85,108.84,109.0,161651.0,87.3008,87.7,86.8937,87.0214,161651.0
2018-02-21 09:35:00,109.07,109.41,109.02,109.41,59594.0,87.0773,87.3487,87.0374,87.3487,59594.0
2018-02-21 09:40:00,109.43,109.53,109.23,109.36,47185.0,87.3647,87.4445,87.205,87.3088,47185.0
2018-02-21 09:45:00,109.36,109.43,109.14,109.41,39416.0,87.3088,87.3647,87.1332,87.3487,39416.0
2018-02-21 09:50:00,109.4,109.45,109.31,109.34,47703.0,87.3407,87.3807,87.2689,87.2928,47703.0
2018-02-21 09:55:00,109.34,109.42,109.32,109.41,81049.0,87.2928,87.3567,87.2769,87.3487,81049.0
2018-02-21 10:00:00,109.4,109.41,109.29,109.32,33613.0,87.3407,87.3487,87.2529,87.2769,33613.0
2018-02-21 10:05:00,109.33,109.33,109.19,109.28,34559.0,87.2848,87.2848,87.1731,87.2449,34559.0
2018-02-21 10:10:00,109.3,109.3,109.21,109.28,24015.0,87.2609,87.2609,87.189,87.2449,24015.0
2018-02-21 10:15:00,109.28,109.36,109.22,109.33,28581.0,87.2449,87.3088,87.197,87.2848,28581.0
2018-02-21 10:20:00,109.34,109.34,109.25,109.29,23377.0,87.2928,87.2928,87.221,87.2529,23377.0
2018-02-21 10:25:00,109.26,109.3,109.23,109.28,24618.0,87.229,87.2609,87.205,87.2449,24618.0
2018-02-21 10:30:00,109.28,109.28,109.04,109.08,27814.0,87.2449,87.2449,87.0533,87.0853,27814.0
2018-02-21 10:35:00,109.08,109.09,108.9,108.94,34141.0,87.0853,87.0932,86.9416,86.9735,34141.0
2018-02-21 10:40:00,108.94,108.99,108.9,108.97,26297.0,86.9735,87.0134,86.9416,86.9974,26297.0
2018-02-21 10:45:00,108.98,109.08,108.96,109.02,17136.0,87.0054,87.0853,86.9895,87.0374,17136.0
2018-02-21 10:50:00,109.02,109.02,108.89,108.96,20502.0,87.0374,87.0374,86.9336,86.9895,20502.0
2018-02-21 10:55:00,108.96,108.99,108.9,108.99,27675.0,86.9895,87.0134,86.9416,87.0134,27675.0
2018-02-21 11:00:00,108.99,109.0,108.91,108.97,16892.0,87.0134,87.0214,86.9495,86.9974,16892.0
2018-02-21 11:05:00,108.96,108.99,108.87,108.92,29277.0,86.9895,87.0134,86.9176,86.9575,29277.0
2018-02-21 11:10:00,108.92,108.95,108.86,108.89,24387.0,86.9575,86.9815,86.9096,86.9336,24387.0
2018-02-21 11:15:00,108.87,108.99,108.82,108.86,33668.0,86.9176,87.0134,86.8777,86.9096,33668.0
2018-02-21 11:20:00,108.88,108.93,108.84,108.9,16253.0,86.9256,86.9655,86.8937,86.9416,16253.0
2018-02-21 11:25:00,108.9,108.97,108.88,108.97,17396.0,86.9416,86.9974,86.9256,86.9974,17396.0
2018-02-21 11:30:00,108.96,108.98,108.9,108.97,17148.0,86.9895,87.0054,86.9416,86.9974,17148.0
2018-02-21 11:35:00,108.97,109.07,108.96,109.05,23536.0,86.9974,87.0773,86.9895,87.0613,23536.0
2018-02-21 11:40:00,109.03,109.04,109.0,109.03,24167.0,87.0453,87.0533,87.0214,87.0453,24167.0
2018-02-21 11:45:00,109.03,109.09,109.01,109.05,27607.0,87.0453,87.0932,87.0294,87.0613,27607.0
2018-02-21 11:50:00,109.07,109.09,109.03,109.06,26268.0,87.0773,87.0932,87.0453,87.0693,26268.0
2018-02-21 11:55:00,109.07,109.08,109.04,109.06,23283.0,87.0773,87.0853,87.0533,87.0693,23283.0
2018-02-21 12:00:00,109.05,109.12,109.01,109.02,19634.0,87.0613,87.1172,87.0294,87.0374,19634.0
2018-02-21 12:05:00,109.05,109.11,109.04,109.06,21363.0,87.0613,87.1092,87.0533,87.0693,21363.0
2018-02-21 12:10:00,109.07,109.17,109.06,109.17,15065.0,87.0773,87.1571,87.0693,87.1571,15065.0
2018-02-21 12:15:00,109.17,109.18,109.08,109.18,34589.0,87.1571,87.1651,87.0853,87.1651,34589.0
2018-02-21 12:20:00,109.2,109.2,109.14,109.19,18826.0,87.1811,87.1811,87.1332,87.1731,18826.0
2018-02-21 12:25:00,109.15,109.18,109.1,109.18,13127.0,87.1411,87.1651,87.1012,87.1651,13127.0
2018-02-21 12:30:00,109.18,109.2,109.15,109.17,15839.0,87.1651,87.1811,87.1411,87.1571,15839.0
2018-02-21 12:35:00,109.18,109.22,109.16,109.2,9200.0,87.1651,87.197,87.1491,87.1811,9200.0
2018-02-21 12:40:00,109.2,109.26,109.18,109.23,19620.0,87.1811,87.229,87.1651,87.205,19620.0
2018-02-21 12:45:00,109.25,109.31,109.24,109.24,19796.0,87.221,87.2689,87.213,87.213,19796.0
2018-02-21 12:50:00,109.27,109.31,109.23,109.29,21324.0,87.2369,87.2689,87.205,87.2529,21324.0
2018-02-21 12:55:00,109.27,109.38,109.23,109.37,13867.0,87.2369,87.3248,87.205,87.3168,13867.0
2018-02-21 13:00:00,109.36,109.37,109.3,109.34,21816.0,87.3088,87.3168,87.2609,87.2928,21816.0
2018-02-21 13:05:00,109.36,109.41,109.31,109.33,20302.0,87.3088,87.3487,87.2689,87.2848,20302.0
2018-02-21 13:10:00,109.31,109.36,109.29,109.29,16339.0,87.2689,87.3088,87.2529,87.2529,16339.0
2018-02-21 13:15:00,109.29,109.31,109.26,109.28,13317.0,87.2529,87.2689,87.229,87.2449,13317.0
2018-02-21 13:20:00,109.29,109.29,109.21,109.23,17164.0,87.2529,87.2529,87.189,87.205,17164.0
2018-02-21 13:25:00,109.23,109.28,109.21,109.25,15892.0,87.205,87.2449,87.189,87.221,15892.0
2018-02-21 13:30:00,109.26,109.28,109.21,109.22,8905.0,87.229,87.2449,87.189,87.197,8905.0
2018-02-21 13:35:00,109.23,109.29,109.2,109.24,13178.0,87.205,87.2529,87.1811,87.213,13178.0
2018-02-21 13:40:00,109.22,109.22,109.06,109.06,16288.0,87.197,87.197,87.0693,87.0693,16288.0
2018-02-21 13:45:00,109.07,109.19,109.05,109.18,11789.0,87.0773,87.1731,87.0613,87.1651,11789.0
2018-02-21 13:50:00,109.18,109.27,109.17,109.27,20942.0,87.1651,87.2369,87.1571,87.2369,20942.0
2018-02-21 13:55:00,109.26,109.31,109.21,109.23,17707.0,87.229,87.2689,87.189,87.205,17707.0
2018-02-21 14:00:00,109.22,109.51,109.17,109.37,31068.0,87.197,87.4286,87.1571,87.3168,31068.0
2018-02-21 14:05:00,109.37,109.66,109.32,109.54,65223.0,87.3168,87.5483,87.2769,87.4525,65223.0
2018-02-21 14:10:00,109.52,109.6,109.46,109.46,26706.0,87.4365,87.5004,87.3886,87.3886,26706.0
2018-02-21 14:15:00,109.47,109.58,109.47,109.52,24484.0,87.3966,87.4844,87.3966,87.4365,24484.0
2018-02-21 14:20:00,109.54,109.58,109.44,109.56,23607.0,87.4525,87.4844,87.3727,87.4685,23607.0
2018-02-21 14:25:00,109.56,109.65,109.39,109.42,25234.0,87.4685,87.5403,87.3328,87.3567,25234.0
2018-02-21 14:30:00,109.4,109.43,109.26,109.35,26709.0,87.3407,87.3647,87.229,87.3008,26709.0
2018-02-21 14:35:00,109.35,109.47,109.3,109.38,28805.0,87.3008,87.3966,87.2609,87.3248,28805.0
2018-02-21 14:40:00,109.35,109.47,109.3,109.33,17271.0,87.3008,87.3966,87.2609,87.2848,17271.0
2018-02-21 14:45:00,109.33,109.36,109.16,109.2,29022.0,87.2848,87.3088,87.1491,87.1811,29022.0
2018-02-21 14:50:00,109.17,109.2,109.04,109.15,39141.0,87.1571,87.1811,87.0533,87.1411,39141.0
2018-02-21 14:55:00,109.17,109.3,109.01,109.01,40608.0,87.1571,87.2609,87.0294,87.0294,40608.0
2018-02-21 15:00:00,109.03,109.04,108.61,108.61,43748.0,87.0453,87.0533,86.71,86.71,43748.0
2018-02-21 15:05:00,108.61,108.66,108.25,108.29,81382.0,86.71,86.7499,86.4226,86.4546,81382.0
2018-02-21 15:10:00,108.29,108.55,108.07,108.43,71882.0,86.4546,86.6621,86.2789,86.5663,71882.0
2018-02-21 15:15:00,108.45,108.63,108.37,108.48,48792.0,86.5823,86.726,86.5184,86.6062,48792.0
2018-02-21 15:20:00,108.46,108.51,108.11,108.32,97889.0,86.5903,86.6302,86.3108,86.4785,97889.0
2018-02-21 15:25:00,108.3,108.6,108.19,108.54,55101.0,86.4625,86.702,86.3747,86.6541,55101.0
2018-02-21 15:30:00,108.54,108.7,108.27,108.28,47092.0,86.6541,86.7819,86.4386,86.4466,47092.0
2018-02-21 15:35:00,108.29,108.36,108.16,108.2,116232.0,86.4546,86.5104,86.3508,86.3827,116232.0
2018-02-21 15:40:00,108.2,108.3,108.1,108.26,104548.0,86.3827,86.4625,86.3029,86.4306,104548.0
2018-02-21 15:45:00,108.27,108.61,108.23,108.48,185702.0,86.4386,86.71,86.4067,86.6062,185702.0
2018-02-21 15:50:00,108.47,108.49,108.22,108.3,90468.0,86.5983,86.6142,86.3987,86.4625,90468.0
2018-02-21 15:55:00,108.29,108.33,107.94,108.0,176975.0,86.4546,86.4865,86.1751,86.223,176975.0
2018-02-22 09:30:00,108.33,108.56,108.02,108.55,97984.0,86.4865,86.6701,86.239,86.6621,97984.0
2018-02-22 09:35:00,108.59,108.96,108.55,108.86,79755.0,86.6941,86.9895,86.6621,86.9096,79755.0
2018-02-22 09:40:00,108.87,108.9,108.54,108.55,53516.0,86.9176,86.9416,86.6541,86.6621,53516.0
2018-02-22 09:45:00,108.51,108.62,108.46,108.58,46741.0,86.6302,86.718,86.5903,86.6861,46741.0
2018-02-22 09:50:00,108.6,108.78,108.54,108.78,89618.0,86.702,86.8458,86.6541,86.8458,89618.0
2018-02-22 09:55:00,108.77,108.94,108.74,108.86,57575.0,86.8378,86.9735,86.8138,86.9096,57575.0
2018-02-22 10:00:00,108.85,109.2,108.76,109.15,87052.0,86.9016,87.1811,86.8298,87.1411,87052.0
2018-02-22 10:05:00,109.14,109.42,109.11,109.4,55987.0,87.1332,87.3567,87.1092,87.3407,55987.0
2018-02-22 10:10:00,109.39,109.62,109.38,109.56,71911.0,87.3328,87.5164,87.3248,87.4685,71911.0
2018-02-22 10:15:00,109.57,109.67,109.32,109.36,60813.0,87.4765,87.5563,87.2769,87.3088,60813.0
2018-02-22 10:20:00,109.37,109.44,109.3,109.4,29710.0,87.3168,87.3727,87.2609,87.3407,29710.0
2018-02-22 10:25:00,109.4,109.49,109.33,109.38,26273.0,87.3407,87.4126,87.2848,87.3248,26273.0
2018-02-22 10:30:00,109.37,109.61,109.26,109.58,38827.0,87.3168,87.5084,87.229,87.4844,38827.0
2018-02-22 10:35:00,109.56,109.69,109.49,109.69,31353.0,87.4685,87.5723,87.4126,87.5723,31353.0
2018-02-22 10:40:00,109.69,109.7,109.29,109.31,30197.0,87.5723,87.5802,87.2529,87.2689,30197.0
2018-02-22 10:45:00,109.32,109.55,109.32,109.48,25654.0,87.2769,87.4605,87.2769,87.4046,25654.0
2018-02-22 10:50:00,109.5,109.59,109.48,109.55,19800.0,87.4206,87.4924,87.4046,87.4605,19800.0
2018-02-22 10:55:00,109.53,109.6,109.5,109.53,41338.0,87.4445,87.5004,87.4206,87.4445,41338.0
2018-02-22 11:00:00,109.53,109.53,109.2,109.26,123241.0,87.4445,87.4445,87.1811,87.229,123241.0
2018-02-22 11:05:00,109.24,109.42,109.24,109.35,29151.0,87.213,87.3567,87.213,87.3008,29151.0
2018-02-22 11:10:00,109.34,109.54,109.29,109.53,26574.0,87.2928,87.4525,87.2529,87.4445,26574.0
2018-02-22 11:15:00,109.52,109.63,109.49,109.6,27597.0,87.4365,87.5244,87.4126,87.5004,27597.0
2018-02-22 11:20:00,109.59,109.68,109.54,109.63,20389.0,87.4924,87.5643,87.4525,87.5244,20389.0
2018-02-22 11:25:00,109.64,109.74,109.64,109.67,34533.0,87.5323,87.6122,87.5323,87.5563,34533.0
2018-02-22 11:30:00,109.64,109.65,109.53,109.54,35698.0,87.5323,87.5403,87.4445,87.4525,35698.0
2018-02-22 11:35:00,109.55,109.63,109.46,109.5,24294.0,87.4605,87.5244,87.3886,87.4206,24294.0
2018-02-22 11:40:00,109.5,109.61,109.45,109.51,44242.0,87.4206,87.5084,87.3807,87.4286,44242.0
2018-02-22 11:45:00,109.49,109.52,109.43,109.51,22250.0,87.4126,87.4365,87.3647,87.4286,22250.0
2018-02-22 11:50:00,109.51,109.61,109.48,109.56,26193.0,87.4286,87.5084,87.4046,87.4685,26193.0
2018-02-22 11:55:00,109.56,109.73,109.53,109.73,34748.0,87.4685,87.6042,87.4445,87.6042,34748.0
2018-02-22 12:00:00,109.74,109.89,109.73,109.83,38440.0,87.6122,87.7319,87.6042,87.684,38440.0
2018-02-22 12:05:00,109.84,109.86,109.72,109.82,30575.0,87.692,87.708,87.5962,87.676,30575.0
2018-02-22 12:10:00,109.8,109.91,109.78,109.9,29077.0,87.6601,87.7479,87.6441,87.7399,29077.0
2018-02-22 12:15:00,109.91,109.97,109.87,109.94,34650.0,87.7479,87.7958,87.716,87.7719,34650.0
2018-02-22 12:20:00,109.96,109.97,109.87,109.91,19893.0,87.7878,87.7958,87.716,87.7479,19893.0
2018-02-22 12:25:00,109.89,109.91,109.59,109.66,39394.0,87.7319,87.7479,87.4924,87.5483,39394.0
2018-02-22 12:30:00,109.66,109.78,109.61,109.78,24350.0,87.5483,87.6441,87.5084,87.6441,24350.0
2018-02-22 12:35:00,109.8,109.95,109.77,109.91,25339.0,87.6601,87.7798,87.6361,87.7479,25339.0
2018-02-22 12:40:00,109.94,109.95,109.75,109.76,71822.0,87.7719,87.7798,87.6202,87.6281,71822.0
2018-02-22 12:45:00,109.77,109.83,109.6,109.61,31556.0,87.6361,87.684,87.5004,87.5084,31556.0
2018-02-22 12:50:00,109.61,109.7,109.52,109.66,96616.0,87.5084,87.5802,87.4365,87.5483,96616.0
2018-02-22 12:55:00,109.63,109.67,109.52,109.54,27358.0,87.5244,87.5563,87.4365,87.4525,27358.0
2018-02-22 13:00:00,109.53,109.61,109.5,109.51,34115.0,87.4445,87.5084,87.4206,87.4286,34115.0
2018-02-22 13:05:00,109.5,109.53,109.43,109.47,43893.0,87.4206,87.4445,87.3647,87.3966,43893.0
2018-02-22 13:10:00,109.49,109.51,109.3,109.35,30038.0,87.4126,87.4286,87.2609,87.3008,30038.0
2018-02-22 13:15:00,109.31,109.37,109.23,109.23,13266.0,87.2689,87.3168,87.205,87.205,13266.0
2018-02-22 13:20:00,109.23,109.29,109.16,109.24,10103.0,87.205,87.2529,87.1491,87.213,10103.0
2018-02-22 13:25:00,109.23,109.37,109.22,109.36,16682.0,87.205,87.3168,87.197,87.3088,16682.0
2018-02-22 13:30:00,109.36,109.38,109.23,109.23,11263.0,87.3088,87.3248,87.205,87.205,11263.0
2018-02-22 13:35:00,109.22,109.31,109.21,109.27,18031.0,87.197,87.2689,87.189,87.2369,18031.0
2018-02-22 13:40:00,109.26,109.27,109.09,109.17,13945.0,87.229,87.2369,87.0932,87.1571,13945.0
2018-02-22 13:45:00,109.15,109.16,109.01,109.09,13961.0,87.1411,87.1491,87.0294,87.0932,13961.0
2018-02-22 13:50:00,109.06,109.21,109.03,109.19,12340.0,87.0693,87.189,87.0453,87.1731,12340.0
2018-02-22 13:55:00,109.2,109.3,109.15,109.27,45661.0,87.1811,87.2609,87.1411,87.2369,45661.0
2018-02-22 14:00:00,109.25,109.4,109.24,109.39,33219.0,87.221,87.3407,87.213,87.3328,33219.0
2018-02-22 14:05:00,109.4,109.48,109.34,109.39,21369.0,87.3407,87.4046,87.2928,87.3328,21369.0
2018-02-22 14:10:00,109.37,109.4,109.34,109.34,16320.0,87.3168,87.3407,87.2928,87.2928,16320.0
2018-02-22 14:15:00,109.35,109.43,109.33,109.38,31487.0,87.3008,87.3647,87.2848,87.3248,31487.0
2018-02-22 14:20:00,109.38,109.44,109.34,109.42,31697.0,87.3248,87.3727,87.2928,87.3567,31697.0
2018-02-22 14:25:00,109.42,109.6,109.39,109.58,17809.0,87.3567,87.5004,87.3328,87.4844,17809.0
2018-02-22 14:30:00,109.59,109.8,109.57,109.66,52425.0,87.4924,87.6601,87.4765,87.5483,52425.0
2018-02-22 14:35:00,109.65,109.65,109.51,109.56,27433.0,87.5403,87.5403,87.4286,87.4685,27433.0
2018-02-22 14:40:00,109.54,109.54,109.4,109.43,21200.0,87.4525,87.4525,87.3407,87.3647,21200.0
2018-02-22 14:45:00,109.42,109.46,109.38,109.44,26819.0,87.3567,87.3886,87.3248,87.3727,26819.0
2018-02-22 14:50:00,109.46,109.49,109.33,109.34,21201.0,87.3886,87.4126,87.2848,87.2928,21201.0
2018-02-22 14:55:00,109.35,109.37,109.2,109.24,38652.0,87.3008,87.3168,87.1811,87.213,38652.0
2018-02-22 15:00:00,109.24,109.35,109.13,109.17,59802.0,87.213,87.3008,87.1252,87.1571,59802.0
2018-02-22 15:05:00,109.18,109.24,109.13,109.16,26728.0,87.1651,87.213,87.1252,87.1491,26728.0
2018-02-22 15:10:00,109.16,109.35,109.16,109.35,21363.0,87.1491,87.3008,87.1491,87.3008,21363.0
2018-02-22 15:15:00,109.34,109.43,109.31,109.39,37684.0,87.2928,87.3647,87.2689,87.3328,37684.0
2018-02-22 15:20:00,109.4,109.57,109.38,109.52,48802.0,87.3407,87.4765,87.3248,87.4365,48802.0
2018-02-22 15:25:00,109.54,109.65,109.53,109.56,66838.0,87.4525,87.5403,87.4445,87.4685,66838.0
2018-02-22 15:30:00,109.57,109.61,109.45,109.6,61315.0,87.4765,87.5084,87.3807,87.5004,61315.0
2018-02-22 15:35:00,109.61,109.63,109.38,109.43,65608.0,87.5084,87.5244,87.3248,87.3647,65608.0
2018-02-22 15:40:00,109.42,109.62,109.39,109.47,88836.0,87.3567,87.5164,87.3328,87.3966,88836.0
2018-02-22 15:45:00,109.46,109.47,109.21,109.22,110145.0,87.3886,87.3966,87.189,87.197,110145.0
2018-02-22 15:50:00,109.19,109.49,109.06,109.25,126747.0,87.1731,87.4126,87.0693,87.221,126747.0
2018-02-22 15:55:00,109.27,109.39,109.13,109.27,224783.0,87.2369,87.3328,87.1252,87.2369,224783.0
2018-02-23 09:30:00,109.36,110.04,109.13,109.2,206205.0,87.3088,87.8517,87.1252,87.1811,206205.0
2018-02-23 09:35:00,109.23,109.29,108.57,108.86,89469.0,87.205,87.2529,86.6781,86.9096,89469.0
2018-02-23 09:40:00,108.86,109.09,108.79,108.9,82993.0,86.9096,87.0932,86.8537,86.9416,82993.0
2018-02-23 09:45:00,108.93,108.96,108.67,108.87,58912.0,86.9655,86.9895,86.7579,86.9176,58912.0
2018-02-23 09:50:00,108.9,109.36,108.78,108.98,49197.0,86.9416,87.3088,86.8458,87.0054,49197.0
2018-02-23 09:55:00,108.99,109.04,108.6,108.68,100642.0,87.0134,87.0533,86.702,86.7659,100642.0
2018-02-23 10:00:00,108.68,108.93,108.67,108.87,51967.0,86.7659,86.9655,86.7579,86.9176,51967.0
2018-02-23 10:05:00,108.89,109.01,108.72,108.75,38239.0,86.9336,87.0294,86.7978,86.8218,38239.0
2018-02-23 10:10:00,108.74,108.98,108.72,108.87,60975.0,86.8138,87.0054,86.7978,86.9176,60975.0
2018-02-23 10:15:00,108.9,108.93,108.77,108.92,59665.0,86.9416,86.9655,86.8378,86.9575,59665.0
2018-02-23 10:20:00,108.9,108.92,108.76,108.8,33241.0,86.9416,86.9575,86.8298,86.8617,33241.0
2018-02-23 10:25:00,108.8,108.83,108.72,108.75,47210.0,86.8617,86.8857,86.7978,86.8218,47210.0
2018-02-23 10:30:00,108.76,108.89,108.76,108.81,33987.0,86.8298,86.9336,86.8298,86.8697,33987.0
2018-02-23 10:35:00,108.82,108.85,108.71,108.81,37697.0,86.8777,86.9016,86.7899,86.8697,37697.0
2018-02-23 10:40:00,108.83,108.91,108.77,108.83,33659.0,86.8857,86.9495,86.8378,86.8857,33659.0
2018-02-23 10:45:00,108.83,109.09,108.78,109.03,30553.0,86.8857,87.0932,86.8458,87.0453,30553.0
2018-02-23 10:50:00,109.02,109.08,108.97,109.02,15089.0,87.0374,87.0853,86.9974,87.0374,15089.0
2018-02-23 10:55:00,108.99,109.23,108.99,109.23,20542.0,87.0134,87.205,87.0134,87.205,20542.0
2018-02-23 11:00:00,109.24,109.47,109.18,109.43,23723.0,87.213,87.3966,87.1651,87.3647,23723.0
2018-02-23 11:05:00,109.44,109.44,109.19,109.23,35350.0,87.3727,87.3727,87.1731,87.205,35350.0
2018-02-23 11:10:00,109.28,109.43,109.21,109.35,23325.0,87.2449,87.3647,87.189,87.3008,23325.0
2018-02-23 11:15:00,109.31,109.39,109.29,109.31,51728.0,87.2689,87.3328,87.2529,87.2689,51728.0
2018-02-23 11:20:00,109.34,109.58,109.32,109.46,14886.0,87.2928,87.4844,87.2769,87.3886,14886.0
2018-02-23 11:25:00,109.48,109.57,109.47,109.55,24299.0,87.4046,87.4765,87.3966,87.4605,24299.0
2018-02-23 11:30:00,109.54,109.55,109.4,109.43,21186.0,87.4525,87.4605,87.3407,87.3647,21186.0
2018-02-23 11:35:00,109.44,109.63,109.41,109.63,26569.0,87.3727,87.5244,87.3487,87.5244,26569.0
2018-02-23 11:40:00,109.64,109.66,109.53,109.65,25288.0,87.5323,87.5483,87.4445,87.5403,25288.0
2018-02-23 11:45:00,109.64,109.71,109.59,109.63,34879.0,87.5323,87.5882,87.4924,87.5244,34879.0
2018-02-23 11:50:00,109.64,109.74,109.58,109.73,25902.0,87.5323,87.6122,87.4844,87.6042,25902.0
2018-02-23 11:55:00,109.71,109.91,109.68,109.84,42749.0,87.5882,87.7479,87.5643,87.692,42749.0
2018-02-23 12:00:00,109.84,109.89,109.66,109.67,30544.0,87.692,87.7319,87.5483,87.5563,30544.0
2018-02-23 12:05:00,109.65,109.68,109.51,109.51,31403.0,87.5403,87.5643,87.4286,87.4286,31403.0
2018-02-23 12:10:00,109.51,110.05,109.45,109.58,59499.0,87.4286,87.8597,87.3807,87.4844,59499.0
2018-02-23 12:15:00,109.66,109.83,109.59,109.76,20492.0,87.5483,87.684,87.4924,87.6281,20492.0
2018-02-23 12:20:00,109.75,109.82,109.71,109.75,25908.0,87.6202,87.676,87.5882,87.6202,25908.0
2018-02-23 12:25:00,109.76,109.76,109.52,109.52,24225.0,87.6281,87.6281,87.4365,87.4365,24225.0
2018-02-23 12:30:00,109.5,109.53,109.42,109.43,24805.0,87.4206,87.4445,87.3567,87.3647,24805.0
2018-02-23 12:35:00,109.42,109.42,109.33,109.37,19217.0,87.3567,87.3567,87.2848,87.3168,19217.0
2018-02-23 12:40:00,109.36,109.39,109.22,109.26,24128.0,87.3088,87.3328,87.197,87.229,24128.0
2018-02-23 12:45:00,109.21,109.36,109.17,109.29,24170.0,87.189,87.3088,87.1571,87.2529,24170.0
2018-02-23 12:50:00,109.29,109.33,109.18,109.26,20065.0,87.2529,87.2848,87.1651,87.229,20065.0
2018-02-23 12:55:00,109.28,109.33,109.24,109.29,13158.0,87.2449,87.2848,87.213,87.2529,13158.0
2018-02-23 13:00:00,109.32,109.37,109.29,109.29,9237.0,87.2769,87.3168,87.2529,87.2529,9237.0
2018-02-23 13:05:00,109.31,109.31,109.17,109.2,19851.0,87.2689,87.2689,87.1571,87.1811,19851.0
2018-02-23 13:10:00,109.18,109.24,109.11,109.2,27888.0,87.1651,87.213,87.1092,87.1811,27888.0
2018-02-23 13:15:00,109.16,109.27,109.15,109.27,12682.0,87.1491,87.2369,87.1411,87.2369,12682.0
2018-02-23 13:20:00,109.28,109.29,109.18,109.25,13244.0,87.2449,87.2529,87.1651,87.221,13244.0
2018-02-23 13:25:00,109.25,109.27,109.19,109.23,22729.0,87.221,87.2369,87.1731,87.205,22729.0
2018-02-23 13:30:00,109.26,109.33,109.23,109.31,22064.0,87.229,87.2848,87.205,87.2689,22064.0
2018-02-23 13:35:00,109.33,109.33,109.24,109.29,17676.0,87.2848,87.2848,87.213,87.2529,17676.0
2018-02-23 13:40:00,109.31,109.45,109.29,109.45,11913.0,87.2689,87.3807,87.2529,87.3807,11913.0
2018-02-23 13:45:00,109.47,109.48,109.36,109.38,10882.0,87.3966,87.4046,87.3088,87.3248,10882.0
2018-02-23 13:50:00,109.39,109.41,109.29,109.29,11266.0,87.3328,87.3487,87.2529,87.2529,11266.0
2018-02-23 13:55:00,109.29,109.33,109.23,109.32,13276.0,87.2529,87.2848,87.205,87.2769,13276.0
2018-02-23 14:00:00,109.31,109.37,109.27,109.27,15713.0,87.2689,87.3168,87.2369,87.2369,15713.0
2018-02-23 14:05:00,109.25,109.3,109.21,109.29,11466.0,87.221,87.2609,87.189,87.2529,11466.0
2018-02-23 14:10:00,109.3,109.31,109.26,109.3,17552.0,87.2609,87.2689,87.229,87.2609,17552.0
2018-02-23 14:15:00,109.31,109.32,109.26,109.27,26237.0,87.2689,87.2769,87.229,87.2369,26237.0
2018-02-23 14:20:00,109.26,109.32,109.26,109.3,24422.0,87.229,87.2769,87.229,87.2609,24422.0
2018-02-23 14:25:00,109.29,109.33,109.25,109.33,12369.0,87.2529,87.2848,87.221,87.2848,12369.0
2018-02-23 14:30:00,109.33,109.4,109.25,109.28,24526.0,87.2848,87.3407,87.221,87.2449,24526.0
2018-02-23 14:35:00,109.28,109.37,109.2,109.26,23939.0,87.2449,87.3168,87.1811,87.229,23939.0
2018-02-23 14:40:00,109.3,109.4,109.26,109.36,15131.0,87.2609,87.3407,87.229,87.3088,15131.0
2018-02-23 14:45:00,109.36,109.39,109.31,109.36,17413.0,87.3088,87.3328,87.2689,87.3088,17413.0
2018-02-23 14:50:00,109.36,109.47,109.36,109.41,38243.0,87.3088,87.3966,87.3088,87.3487,38243.0
2018-02-23 14:55:00,109.44,109.47,109.35,109.39,46029.0,87.3727,87.3966,87.3008,87.3328,46029.0
2018-02-23 15:00:00,109.38,109.62,109.38,109.62,63034.0,87.3248,87.5164,87.3248,87.5164,63034.0
2018-02-23 15:05:00,109.63,109.81,109.6,109.77,64709.0,87.5244,87.6681,87.5004,87.6361,64709.0
2018-02-23 15:10:00,109.77,109.82,109.64,109.65,63080.0,87.6361,87.676,87.5323,87.5403,63080.0
2018-02-23 15:15:00,109.63,109.68,109.53,109.56,39833.0,87.5244,87.5643,87.4445,87.4685,39833.0
2018-02-23 15:20:00,109.56,109.62,109.54,109.61,47223.0,87.4685,87.5164,87.4525,87.5084,47223.0
2018-02-23 15:25:00,109.6,109.66,109.51,109.66,48748.0,87.5004,87.5483,87.4286,87.5483,48748.0
2018-02-23 15:30:00,109.64,109.69,109.5,109.55,55188.0,87.5323,87.5723,87.4206,87.4605,55188.0
2018-02-23 15:35:00,109.54,109.61,109.46,109.57,45631.0,87.4525,87.5084,87.3886,87.4765,45631.0
2018-02-23 15:40:00,109.57,109.61,109.4,109.6,85418.0,87.4765,87.5084,87.3407,87.5004,85418.0
2018-02-23 15:45:00,109.6,109.61,109.26,109.49,107366.0,87.5004,87.5084,87.229,87.4126,107366.0
2018-02-23 15:50:00,109.47,109.57,109.4,109.57,85143.0,87.3966,87.4765,87.3407,87.4765,85143.0
2018-02-23 15:55:00,109.56,109.69,109.39,109.68,284543.0,87.4685,87.5723,87.3328,87.5643,284543.0
2018-02-26 09:30:00,110.17,110.86,110.03,110.38,177197.0,87.9555,88.5063,87.8437,88.1231,177197.0
2018-02-26 09:35:00,110.4,110.77,110.3,110.55,57888.0,88.1391,88.4345,88.0593,88.2589,57888.0
2018-02-26 09:40:00,110.58,110.93,110.57,110.74,34711.0,88.2828,88.5622,88.2748,88.4105,34711.0
2018-02-26 09:45:00,110.76,110.82,110.52,110.6,49913.0,88.4265,88.4744,88.2349,88.2988,49913.0
2018-02-26 09:50:00,110.62,111.02,110.6,111.02,110899.0,88.3147,88.6341,88.2988,88.6341,110899.0
2018-02-26 09:55:00,111.02,111.12,110.93,110.96,72462.0,88.6341,88.7139,88.5622,88.5862,72462.0
2018-02-26 10:00:00,110.96,111.0,110.82,110.83,55772.0,88.5862,88.6181,88.4744,88.4824,55772.0
2018-02-26 10:05:00,110.81,111.0,110.81,110.94,38735.0,88.4664,88.6181,88.4664,88.5702,38735.0
2018-02-26 10:10:00,110.92,111.05,110.91,110.94,74137.0,88.5542,88.658,88.5463,88.5702,74137.0
2018-02-26 10:15:00,110.92,110.95,110.6,110.7,50427.0,88.5542,88.5782,88.2988,88.3786,50427.0
2018-02-26 10:20:00,110.69,110.74,110.64,110.74,36024.0,88.3706,88.4105,88.3307,88.4105,36024.0
2018-02-26 10:25:00,110.75,110.76,110.54,110.55,34498.0,88.4185,88.4265,88.2509,88.2589,34498.0
2018-02-26 10:30:00,110.54,110.57,110.41,110.49,26688.0,88.2509,88.2748,88.1471,88.2109,26688.0
2018-02-26 10:35:00,110.48,110.59,110.39,110.57,45960.0,88.203,88.2908,88.1311,88.2748,45960.0
2018-02-26 10:40:00,110.56,110.59,110.49,110.59,26469.0,88.2668,88.2908,88.2109,88.2908,26469.0
2018-02-26 10:45:00,110.59,110.6,110.39,110.39,37475.0,88.2908,88.2988,88.1311,88.1311,37475.0
2018-02-26 10:50:00,110.4,110.49,110.39,110.47,43802.0,88.1391,88.2109,88.1311,88.195,43802.0
2018-02-26 10:55:00,110.47,110.61,110.45,110.61,38293.0,88.195,88.3068,88.179,88.3068,38293.0
2018-02-26 11:00:00,110.61,110.77,110.57,110.76,49933.0,88.3068,88.4345,88.2748,88.4265,49933.0
2018-02-26 11:05:00,110.76,110.86,110.66,110.85,44787.0,88.4265,88.5063,88.3467,88.4984,44787.0
2018-02-26 11:10:00,110.84,110.84,110.65,110.74,34510.0,88.4904,88.4904,88.3387,88.4105,34510.0
2018-02-26 11:15:00,110.74,110.75,110.62,110.73,30650.0,88.4105,88.4185,88.3147,88.4026,30650.0
2018-02-26 11:20:00,110.73,110.78,110.67,110.68,30278.0,88.4026,88.4425,88.3547,88.3626,30278.0
2018-02-26 11:25:00,110.69,110.82,110.69,110.73,34292.0,88.3706,88.4744,88.3706,88.4026,34292.0
2018-02-26 11:30:00,110.73,110.74,110.58,110.6,40435.0,88.4026,88.4105,88.2828,88.2988,40435.0
2018-02-26 11:35:00,110.6,110.65,110.44,110.45,35789.0,88.2988,88.3387,88.171,88.179,35789.0
2018-02-26 11:40:00,110.45,110.61,110.44,110.6,39291.0,88.179,88.3068,88.171,88.2988,39291.0
2018-02-26 11:45:00,110.6,110.61,110.41,110.41,19203.0,88.2988,88.3068,88.1471,88.1471,19203.0
2018-02-26 11:50:00,110.4,110.48,110.38,110.39,29138.0,88.1391,88.203,88.1231,88.1311,29138.0
2018-02-26 11:55:00,110.38,110.51,110.35,110.51,20061.0,88.1231,88.2269,88.0992,88.2269,20061.0
2018-02-26 12:00:00,110.5,110.62,110.48,110.57,19882.0,88.2189,88.3147,88.203,88.2748,19882.0
2018-02-26 12:05:00,110.57,110.64,110.56,110.58,31390.0,88.2748,88.3307,88.2668,88.2828,31390.0
2018-02-26 12:10:00,110.58,110.63,110.51,110.59,38036.0,88.2828,88.3227,88.2269,88.2908,38036.0
2018-02-26 12:15:00,110.59,110.64,110.55,110.59,21437.0,88.2908,88.3307,88.2589,88.2908,21437.0
2018-02-26 12:20:00,110.6,110.65,110.57,110.59,32399.0,88.2988,88.3387,88.2748,88.2908,32399.0
2018-02-26 12:25:00,110.6,110.7,110.59,110.7,35706.0,88.2988,88.3786,88.2908,88.3786,35706.0
2018-02-26 12:30:00,110.71,110.72,110.62,110.63,26584.0,88.3866,88.3946,88.3147,88.3227,26584.0
2018-02-26 12:35:00,110.64,110.65,110.59,110.59,31545.0,88.3307,88.3387,88.2908,88.2908,31545.0
2018-02-26 12:40:00,110.59,110.59,110.48,110.51,28245.0,88.2908,88.2908,88.203,88.2269,28245.0
2018-02-26 12:45:00,110.51,110.64,110.5,110.6,26775.0,88.2269,88.3307,88.2189,88.2988,26775.0
2018-02-26 12:50:00,110.61,110.73,110.61,110.68,36236.0,88.3068,88.4026,88.3068,88.3626,36236.0
2018-02-26 12:55:00,110.68,110.73,110.57,110.61,34578.0,88.3626,88.4026,88.2748,88.3068,34578.0
2018-02-26 13:00:00,110.61,110.66,110.6,110.64,20969.0,88.3068,88.3467,88.2988,88.3307,20969.0
2018-02-26 13:05:00,110.64,110.69,110.62,110.64,15951.0,88.3307,88.3706,88.3147,88.3307,15951.0
2018-02-26 13:10:00,110.64,110.67,110.61,110.63,17721.0,88.3307,88.3547,88.3068,88.3227,17721.0
2018-02-26 13:15:00,110.63,110.63,110.55,110.59,13253.0,88.3227,88.3227,88.2589,88.2908,13253.0
2018-02-26 13:20:00,110.58,110.69,110.52,110.63,33401.0,88.2828,88.3706,88.2349,88.3227,33401.0
2018-02-26 13:25:00,110.62,110.69,110.6,110.69,46433.0,88.3147,88.3706,88.2988,88.3706,46433.0
2018-02-26 13:30:00,110.69,110.72,110.61,110.61,38920.0,88.3706,88.3946,88.3068,88.3068,38920.0
2018-02-26 13:35:00,110.6,110.66,110.57,110.64,10216.0,88.2988,88.3467,88.2748,88.3307,10216.0
2018-02-26 13:40:00,110.63,110.74,110.63,110.73,25908.0,88.3227,88.4105,88.3227,88.4026,25908.0
2018-02-26 13:45:00,110.73,110.81,110.72,110.78,34014.0,88.4026,88.4664,88.3946,88.4425,34014.0
2018-02-26 13:50:00,110.79,110.89,110.79,110.85,37199.0,88.4505,88.5303,88.4505,88.4984,37199.0
2018-02-26 13:55:00,110.85,110.92,110.85,110.87,40692.0,88.4984,88.5542,88.4984,88.5143,40692.0
2018-02-26 14:00:00,110.88,110.98,110.88,110.94,25756.0,88.5223,88.6021,88.5223,88.5702,25756.0
2018-02-26 14:05:00,110.92,110.93,110.89,110.89,38708.0,88.5542,88.5622,88.5303,88.5303,38708.0
2018-02-26 14:10:00,110.89,110.91,110.86,110.91,39460.0,88.5303,88.5463,88.5063,88.5463,39460.0
2018-02-26 14:15:00,110.91,110.91,110.85,110.88,20534.0,88.5463,88.5463,88.4984,88.5223,20534.0
2018-02-26 14:20:00,110.88,110.91,110.84,110.84,37450.0,88.5223,88.5463,88.4904,88.4904,37450.0
2018-02-26 14:25:00,110.84,110.84,110.73,110.74,31836.0,88.4904,88.4904,88.4026,88.4105,31836.0
2018-02-26 14:30:00,110.74,110.83,110.71,110.83,47031.0,88.4105,88.4824,88.3866,88.4824,47031.0
2018-02-26 14:35:00,110.83,110.85,110.8,110.83,32700.0,88.4824,88.4984,88.4584,88.4824,32700.0
2018-02-26 14:40:00,110.82,110.84,110.77,110.8,31598.0,88.4744,88.4904,88.4345,88.4584,31598.0
2018-02-26 14:45:00,110.79,110.86,110.76,110.77,27702.0,88.4505,88.5063,88.4265,88.4345,27702.0
2018-02-26 14:50:00,110.77,110.95,110.71,110.94,46767.0,88.4345,88.5782,88.3866,88.5702,46767.0
2018-02-26 14:55:00,110.95,110.96,110.86,110.92,34220.0,88.5782,88.5862,88.5063,88.5542,34220.0
2018-02-26 15:00:00,110.92,110.98,110.88,110.97,31341.0,88.5542,88.6021,88.5223,88.5942,31341.0
2018-02-26 15:05:00,110.96,110.98,110.9,110.94,36797.0,88.5862,88.6021,88.5383,88.5702,36797.0
2018-02-26 15:10:00,110.94,110.99,110.91,110.96,46084.0,88.5702,88.6101,88.5463,88.5862,46084.0
2018-02-26 15:15:00,110.95,110.96,110.85,110.93,57361.0,88.5782,88.5862,88.4984,88.5622,57361.0
2018-02-26 15:20:00,110.93,111.14,110.92,111.09,73401.0,88.5622,88.7299,88.5542,88.69,73401.0
2018-02-26 15:25:00,111.08,111.14,111.04,111.12,40207.0,88.682,88.7299,88.65,88.7139,40207.0
2018-02-26 15:30:00,111.12,111.13,111.07,111.12,40998.0,88.7139,88.7219,88.674,88.7139,40998.0
2018-02-26 15:35:00,111.11,111.17,111.06,111.16,92232.0,88.7059,88.7538,88.666,88.7459,92232.0
2018-02-26 15:40:00,111.14,111.15,110.9,110.93,74018.0,88.7299,88.7379,88.5383,88.5622,74018.0
2018-02-26 15:45:00,110.93,110.95,110.74,110.75,100454.0,88.5622,88.5782,88.4105,88.4185,100454.0
2018-02-26 15:50:00,110.76,110.92,110.64,110.7,123797.0,88.4265,88.5542,88.3307,88.3786,123797.0
2018-02-26 15:55:00,110.71,110.96,110.7,110.93,350644.0,88.3866,88.5862,88.3786,88.5622,350644.0
2018-02-27 09:30:00,111.18,111.19,110.92,110.93,218302.0,88.7618,88.7698,88.5542,88.5622,218302.0
2018-02-27 09:35:00,110.91,111.04,110.71,110.98,53064.0,88.5463,88.65,88.3866,88.6021,53064.0
2018-02-27 09:40:00,111.0,111.24,110.88,111.12,49640.0,88.6181,88.8097,88.5223,88.7139,49640.0
2018-02-27 09:45:00,111.1,111.2,111.04,111.18,60680.0,88.6979,88.7778,88.65,88.7618,60680.0
2018-02-27 09:50:00,111.2,111.29,111.11,111.2,42055.0,88.7778,88.8496,88.7059,88.7778,42055.0
2018-02-27 09:55:00,111.22,111.39,111.21,111.32,30548.0,88.7938,88.9295,88.7858,88.8736,30548.0
2018-02-27 10:00:00,111.29,111.32,111.13,111.13,58638.0,88.8496,88.8736,88.7219,88.7219,58638.0
2018-02-27 10:05:00,111.13,111.61,111.11,111.61,91034.0,88.7219,89.1051,88.7059,89.1051,91034.0
2018-02-27 10:10:00,111.61,111.76,111.49,111.68,71780.0,89.1051,89.2249,89.0093,89.161,71780.0
2018-02-27 10:15:00,111.71,111.83,111.67,111.74,48630.0,89.1849,89.2808,89.153,89.2089,48630.0
2018-02-27 10:20:00,111.74,112.08,111.74,111.94,49056.0,89.2089,89.4803,89.2089,89.3686,49056.0
2018-02-27 10:25:00,111.96,112.04,111.7,111.81,42364.0,89.3845,89.4484,89.177,89.2648,42364.0
2018-02-27 10:30:00,111.8,111.84,111.57,111.6,30897.0,89.2568,89.2887,89.0732,89.0971,30897.0
2018-02-27 10:35:00,111.58,111.67,111.52,111.58,36867.0,89.0812,89.153,89.0333,89.0812,36867.0
2018-02-27 10:40:00,111.55,111.65,111.27,111.33,39463.0,89.0572,89.137,88.8337,88.8816,39463.0
2018-02-27 10:45:00,111.29,111.37,111.19,111.22,27920.0,88.8496,88.9135,88.7698,88.7938,27920.0
2018-02-27 10:50:00,111.22,111.29,111.05,111.08,32493.0,88.7938,88.8496,88.658,88.682,32493.0
2018-02-27 10:55:00,111.07,111.21,111.02,111.18,27763.0,88.674,88.7858,88.6341,88.7618,27763.0
2018-02-27 11:00:00,111.19,111.33,111.13,111.29,57591.0,88.7698,88.8816,88.7219,88.8496,57591.0
2018-02-27 11:05:00,111.3,111.41,111.25,111.41,55086.0,88.8576,88.9454,88.8177,88.9454,55086.0
2018-02-27 11:10:00,111.42,111.6,111.37,111.49,42541.0,88.9534,89.0971,88.9135,89.0093,42541.0
2018-02-27 11:15:00,111.49,111.55,111.4,111.46,36602.0,89.0093,89.0572,88.9375,88.9854,36602.0
2018-02-27 11:20:00,111.47,111.56,111.31,111.42,49610.0,88.9933,89.0652,88.8656,88.9534,49610.0
2018-02-27 11:25:00,111.43,111.51,111.32,111.47,54424.0,88.9614,89.0253,88.8736,88.9933,54424.0
2018-02-27 11:30:00,111.47,111.76,111.46,111.6,52989.0,88.9933,89.2249,88.9854,89.0971,52989.0
2018-02-27 11:35:00,111.63,111.63,111.43,111.44,34511.0,89.1211,89.1211,88.9614,88.9694,34511.0
2018-02-27 11:40:00,111.43,111.55,111.4,111.51,24999.0,88.9614,89.0572,88.9375,89.0253,24999.0
2018-02-27 11:45:00,111.51,111.58,111.39,111.51,50255.0,89.0253,89.0812,88.9295,89.0253,50255.0
2018-02-27 11:50:00,111.52,111.52,111.37,111.4,28304.0,89.0333,89.0333,88.9135,88.9375,28304.0
2018-02-27 11:55:00,111.4,111.44,111.21,111.25,19796.0,88.9375,88.9694,88.7858,88.8177,19796.0
2018-02-27 12:00:00,111.26,111.34,111.24,111.28,22670.0,88.8257,88.8896,88.8097,88.8417,22670.0
2018-02-27 12:05:00,111.29,111.37,111.29,111.34,15685.0,88.8496,88.9135,88.8496,88.8896,15685.0
2018-02-27 12:10:00,111.34,111.34,111.08,111.11,22808.0,88.8896,88.8896,88.682,88.7059,22808.0
2018-02-27 12:15:00,111.11,111.11,110.92,110.96,24915.0,88.7059,88.7059,88.5542,88.5862,24915.0
2018-02-27 12:20:00,110.95,111.11,110.91,111.11,48712.0,88.5782,88.7059,88.5463,88.7059,48712.0
2018-02-27 12:25:00,111.09,111.28,111.05,111.28,78807.0,88.69,88.8417,88.658,88.8417,78807.0
2018-02-27 12:30:00,111.29,111.42,111.27,111.42,41518.0,88.8496,88.9534,88.8337,88.9534,41518.0
2018-02-27 12:35:00,111.42,111.46,111.36,111.38,31006.0,88.9534,88.9854,88.9055,88.9215,31006.0
2018-02-27 12:40:00,111.38,111.45,111.35,111.36,30982.0,88.9215,88.9774,88.8975,88.9055,30982.0
2018-02-27 12:45:00,111.34,111.42,111.25,111.4,37413.0,88.8896,88.9534,88.8177,88.9375,37413.0
2018-02-27 12:50:00,111.42,111.62,111.42,111.59,34926.0,88.9534,89.1131,88.9534,89.0891,34926.0
2018-02-27 12:55:00,111.61,111.62,111.49,111.57,22323.0,89.1051,89.1131,89.0093,89.0732,22323.0
2018-02-27 13:00:00,111.56,111.56,111.47,111.51,22162.0,89.0652,89.0652,88.9933,89.0253,22162.0
2018-02-27 13:05:00,111.5,111.62,111.47,111.62,18710.0,89.0173,89.1131,88.9933,89.1131,18710.0
2018-02-27 13:10:00,111.61,111.66,111.5,111.52,37722.0,89.1051,89.145,89.0173,89.0333,37722.0
2018-02-27 13:15:00,111.48,111.61,111.47,111.58,29496.0,89.0013,89.1051,88.9933,89.0812,29496.0
2018-02-27 13:20:00,111.58,111.77,111.58,111.75,34029.0,89.0812,89.2329,89.0812,89.2169,34029.0
2018-02-27 13:25:00,111.75,111.75,111.6,111.6,33432.0,89.2169,89.2169,89.0971,89.0971,33432.0
2018-02-27 13:30:00,111.63,111.63,111.57,111.58,62108.0,89.1211,89.1211,89.0732,89.0812,62108.0
2018-02-27 13:35:00,111.58,111.59,111.29,111.34,50388.0,89.0812,89.0891,88.8496,88.8896,50388.0
2018-02-27 13:40:00,111.33,111.38,111.27,111.35,29798.0,88.8816,88.9215,88.8337,88.8975,29798.0
2018-02-27 13:45:00,111.36,111.44,111.32,111.35,19116.0,88.9055,88.9694,88.8736,88.8975,19116.0
2018-02-27 13:50:00,111.35,111.35,111.22,111.28,22597.0,88.8975,88.8975,88.7938,88.8417,22597.0
2018-02-27 13:55:00,111.28,111.29,111.21,111.26,23767.0,88.8417,88.8496,88.7858,88.8257,23767.0
2018-02-27 14:00:00,111.26,111.33,111.24,111.33,35520.0,88.8257,88.8816,88.8097,88.8816,35520.0
2018-02-27 14:05:00,111.31,111.4,111.24,111.35,69721.0,88.8656,88.9375,88.8097,88.8975,69721.0
2018-02-27 14:10:00,111.35,111.52,111.35,111.45,62025.0,88.8975,89.0333,88.8975,88.9774,62025.0
2018-02-27 14:15:00,111.46,111.56,111.37,111.52,53707.0,88.9854,89.0652,88.9135,89.0333,53707.0
2018-02-27 14:20:00,111.52,111.58,111.42,111.49,96605.0,89.0333,89.0812,88.9534,89.0093,96605.0
2018-02-27 14:25:00,111.49,111.72,111.43,111.56,78263.0,89.0093,89.1929,88.9614,89.0652,78263.0
2018-02-27 14:30:00,111.57,111.68,111.52,111.56,177381.0,89.0732,89.161,89.0333,89.0652,177381.0
2018-02-27 14:35:00,111.56,111.61,111.5,111.54,56299.0,89.0652,89.1051,89.0173,89.0492,56299.0
2018-02-27 14:40:00,111.54,111.56,111.37,111.43,52955.0,89.0492,89.0652,88.9135,88.9614,52955.0
2018-02-27 14:45:00,111.44,111.44,111.25,111.33,35899.0,88.9694,88.9694,88.8177,88.8816,35899.0
2018-02-27 14:50:00,111.33,111.39,111.26,111.29,37180.0,88.8816,88.9295,88.8257,88.8496,37180.0
2018-02-27 14:55:00,111.3,111.46,111.3,111.36,53279.0,88.8576,88.9854,88.8576,88.9055,53279.0
2018-02-27 15:00:00,111.36,111.38,111.25,111.27,36672.0,88.9055,88.9215,88.8177,88.8337,36672.0
2018-02-27 15:05:00,111.26,111.37,111.25,111.31,100227.0,88.8257,88.9135,88.8177,88.8656,100227.0
2018-02-27 15:10:00,111.29,111.38,111.24,111.38,67529.0,88.8496,88.9215,88.8097,88.9215,67529.0
2018-02-27 15:15:00,111.37,111.39,111.29,111.29,73665.0,88.9135,88.9295,88.8496,88.8496,73665.0
2018-02-27 15:20:00,111.28,111.38,111.23,111.31,63161.0,88.8417,88.9215,88.8017,88.8656,63161.0
2018-02-27 15:25:00,111.3,111.35,111.25,111.31,49775.0,88.8576,88.8975,88.8177,88.8656,49775.0
2018-02-27 15:30:00,111.31,111.41,111.3,111.35,67218.0,88.8656,88.9454,88.8576,88.8975,67218.0
2018-02-27 15:35:00,111.34,111.4,111.26,111.36,60049.0,88.8896,88.9375,88.8257,88.9055,60049.0
2018-02-27 15:40:00,111.35,111.37,111.22,111.24,98887.0,88.8975,88.9135,88.7938,88.8097,98887.0
2018-02-27 15:45:00,111.23,111.62,111.22,111.59,140678.0,88.8017,89.1131,88.7938,89.0891,140678.0
2018-02-27 15:50:00,111.59,111.6,111.13,111.23,272576.0,89.0891,89.0971,88.7219,88.8017,272576.0
2018-02-27 15:55:00,111.23,111.24,110.88,110.89,307919.0,88.8017,88.8097,88.5223,88.5303,307919.0
2018-02-28 09:30:00,111.0,111.65,111.0,111.42,139063.0,88.6181,89.137,88.6181,88.9534,139063.0
2018-02-28 09:35:00,111.39,111.39,110.96,110.98,38496.0,88.9295,88.9295,88.5862,88.6021,38496.0
2018-02-28 09:40:00,111.0,111.06,110.78,111.03,36447.0,88.6181,88.666,88.4425,88.6421,36447.0
2018-02-28 09:45:00,111.03,111.03,110.83,110.93,45133.0,88.6421,88.6421,88.4824,88.5622,45133.0
2018-02-28 09:50:00,110.94,111.07,110.86,110.88,61613.0,88.5702,88.674,88.5063,88.5223,61613.0
2018-02-28 09:55:00,110.87,110.98,110.76,110.98,34480.0,88.5143,88.6021,88.4265,88.6021,34480.0
2018-02-28 10:00:00,110.96,110.97,110.74,110.81,27846.0,88.5862,88.5942,88.4105,88.4664,27846.0
2018-02-28 10:05:00,110.79,110.83,110.74,110.79,30874.0,88.4505,88.4824,88.4105,88.4505,30874.0
2018-02-28 10:10:00,110.78,110.85,110.66,110.71,42952.0,88.4425,88.4984,88.3467,88.3866,42952.0
2018-02-28 10:15:00,110.71,110.88,110.67,110.88,34128.0,88.3866,88.5223,88.3547,88.5223,34128.0
2018-02-28 10:20:00,110.88,110.92,110.72,110.75,50552.0,88.5223,88.5542,88.3946,88.4185,50552.0
2018-02-28 10:25:00,110.73,110.84,110.66,110.68,52225.0,88.4026,88.4904,88.3467,88.3626,52225.0
2018-02-28 10:30:00,110.67,110.78,110.61,110.78,27094.0,88.3547,88.4425,88.3068,88.4425,27094.0
2018-02-28 10:35:00,110.77,110.92,110.62,110.92,41698.0,88.4345,88.5542,88.3147,88.5542,41698.0
2018-02-28 10:40:00,110.93,110.94,110.78,110.81,26338.0,88.5622,88.5702,88.4425,88.4664,26338.0
2018-02-28 10:45:00,110.78,110.89,110.75,110.85,18770.0,88.4425,88.5303,88.4185,88.4984,18770.0
2018-02-28 10:50:00,110.84,110.89,110.67,110.67,44765.0,88.4904,88.5303,88.3547,88.3547,44765.0
2018-02-28 10:55:00,110.66,110.67,110.55,110.67,23682.0,88.3467,88.3547,88.2589,88.3547,23682.0
2018-02-28 11:00:00,110.68,110.71,110.57,110.57,19337.0,88.3626,88.3866,88.2748,88.2748,19337.0
2018-02-28 11:05:00,110.58,110.61,110.48,110.53,27211.0,88.2828,88.3068,88.203,88.2429,27211.0
2018-02-28 11:10:00,110.51,110.66,110.46,110.64,29060.0,88.2269,88.3467,88.187,88.3307,29060.0
2018-02-28 11:15:00,110.62,110.69,110.59,110.68,25034.0,88.3147,88.3706,88.2908,88.3626,25034.0
2018-02-28 11:20:00,110.66,110.76,110.64,110.71,25730.0,88.3467,88.4265,88.3307,88.3866,25730.0
2018-02-28 11:25:00,110.71,110.86,110.68,110.82,25173.0,88.3866,88.5063,88.3626,88.4744,25173.0
2018-02-28 11:30:00,110.82,110.84,110.45,110.52,37845.0,88.4744,88.4904,88.179,88.2349,37845.0
2018-02-28 11:35:00,110.51,110.54,110.45,110.45,28443.0,88.2269,88.2509,88.179,88.179,28443.0
2018-02-28 11:40:00,110.45,110.51,110.41,110.51,16197.0,88.179,88.2269,88.1471,88.2269,16197.0
2018-02-28 11:45:00,110.49,110.53,110.42,110.53,17118.0,88.2109,88.2429,88.1551,88.2429,17118.0
2018-02-28 11:50:00,110.54,110.59,110.42,110.46,20318.0,88.2509,88.2908,88.1551,88.187,20318.0
2018-02-28 11:55:00,110.45,110.54,110.43,110.52,21371.0,88.179,88.2509,88.163,88.2349,21371.0
2018-02-28 12:00:00,110.53,110.55,110.49,110.49,23210.0,88.2429,88.2589,88.2109,88.2109,23210.0
2018-02-28 12:05:00,110.48,110.64,110.47,110.63,31602.0,88.203,88.3307,88.195,88.3227,31602.0
2018-02-28 12:10:00,110.62,110.68,110.6,110.65,16688.0,88.3147,88.3626,88.2988,88.3387,16688.0
2018-02-28 12:15:00,110.64,110.66,110.6,110.61,18897.0,88.3307,88.3467,88.2988,88.3068,18897.0
2018-02-28 12:20:00,110.59,110.66,110.53,110.55,16223.0,88.2908,88.3467,88.2429,88.2589,16223.0
2018-02-28 12:25:00,110.58,110.65,110.57,110.6,12512.0,88.2828,88.3387,88.2748,88.2988,12512.0
2018-02-28 12:30:00,110.58,110.61,110.5,110.6,20088.0,88.2828,88.3068,88.2189,88.2988,20088.0
2018-02-28 12:35:00,110.6,110.7,110.58,110.69,34947.0,88.2988,88.3786,88.2828,88.3706,34947.0
2018-02-28 12:40:00,110.7,110.72,110.67,110.7,17060.0,88.3786,88.3946,88.3547,88.3786,17060.0
2018-02-28 12:45:00,110.7,110.83,110.68,110.83,23824.0,88.3786,88.4824,88.3626,88.4824,23824.0
2018-02-28 12:50:00,110.82,110.82,110.65,110.7,15145.0,88.4744,88.4744,88.3387,88.3786,15145.0
2018-02-28 12:55:00,110.7,110.71,110.62,110.63,20502.0,88.3786,88.3866,88.3147,88.3227,20502.0
2018-02-28 13:00:00,110.65,110.67,110.59,110.61,16815.0,88.3387,88.3547,88.2908,88.3068,16815.0
2018-02-28 13:05:00,110.61,110.68,110.57,110.64,17380.0,88.3068,88.3626,88.2748,88.3307,17380.0
2018-02-28 13:10:00,110.65,110.66,110.61,110.61,9855.0,88.3387,88.3467,88.3068,88.3068,9855.0
2018-02-28 13:15:00,110.62,110.64,110.57,110.57,9950.0,88.3147,88.3307,88.2748,88.2748,9950.0
2018-02-28 13:20:00,110.58,110.72,110.55,110.72,10997.0,88.2828,88.3946,88.2589,88.3946,10997.0
2018-02-28 13:25:00,110.74,110.78,110.67,110.69,16281.0,88.4105,88.4425,88.3547,88.3706,16281.0
2018-02-28 13:30:00,110.71,110.74,110.63,110.72,19278.0,88.3866,88.4105,88.3227,88.3946,19278.0
2018-02-28 13:35:00,110.73,110.77,110.66,110.76,16190.0,88.4026,88.4345,88.3467,88.4265,16190.0
2018-02-28 13:40:00,110.75,110.87,110.73,110.83,20342.0,88.4185,88.5143,88.4026,88.4824,20342.0
2018-02-28 13:45:00,110.82,110.86,110.74,110.77,14945.0,88.4744,88.5063,88.4105,88.4345,14945.0
2018-02-28 13:50:00,110.76,110.87,110.74,110.87,20907.0,88.4265,88.5143,88.4105,88.5143,20907.0
2018-02-28 13:55:00,110.85,111.02,110.85,111.01,33820.0,88.4984,88.6341,88.4984,88.6261,33820.0
2018-02-28 14:00:00,111.01,111.09,111.0,111.05,31168.0,88.6261,88.69,88.6181,88.658,31168.0
2018-02-28 14:05:00,111.06,111.18,111.02,111.1,48107.0,88.666,88.7618,88.6341,88.6979,48107.0
2018-02-28 14:10:00,111.11,111.16,110.93,110.94,43219.0,88.7059,88.7459,88.5622,88.5702,43219.0
2018-02-28 14:15:00,110.96,111.1,110.96,111.07,22031.0,88.5862,88.6979,88.5862,88.674,22031.0
2018-02-28 14:20:00,111.07,111.08,110.98,111.02,19004.0,88.674,88.682,88.6021,88.6341,19004.0
2018-02-28 14:25:00,111.03,111.14,110.98,111.07,28064.0,88.6421,88.7299,88.6021,88.674,28064.0
2018-02-28 14:30:00,111.09,111.09,110.83,110.86,27533.0,88.69,88.69,88.4824,88.5063,27533.0
2018-02-28 14:35:00,110.82,110.94,110.82,110.9,30046.0,88.4744,88.5702,88.4744,88.5383,30046.0
2018-02-28 14:40:00,110.89,110.96,110.88,110.94,45799.0,88.5303,88.5862,88.5223,88.5702,45799.0
2018-02-28 14:45:00,110.94,110.96,110.72,110.76,25377.0,88.5702,88.5862,88.3946,88.4265,25377.0
2018-02-28 14:50:00,110.76,110.76,110.63,110.73,22516.0,88.4265,88.4265,88.3227,88.4026,22516.0
2018-02-28 14:55:00,110.74,110.77,110.57,110.6,26079.0,88.4105,88.4345,88.2748,88.2988,26079.0
2018-02-28 15:00:00,110.57,110.65,110.55,110.62,29613.0,88.2748,88.3387,88.2589,88.3147,29613.0
2018-02-28 15:05:00,110.63,110.73,110.59,110.71,26997.0,88.3227,88.4026,88.2908,88.3866,26997.0
2018-02-28 15:10:00,110.7,110.72,110.57,110.67,28619.0,88.3786,88.3946,88.2748,88.3547,28619.0
2018-02-28 15:15:00,110.65,110.65,110.41,110.47,39028.0,88.3387,88.3387,88.1471,88.195,39028.0
2018-02-28 15:20:00,110.45,110.5,110.35,110.4,37308.0,88.179,88.2189,88.0992,88.1391,37308.0
2018-02-28 15:25:00,110.38,110.38,110.24,110.28,23494.0,88.1231,88.1231,88.0114,88.0433,23494.0
2018-02-28 15:30:00,110.3,110.35,110.21,110.27,37008.0,88.0593,88.0992,87.9874,88.0353,37008.0
2018-02-28 15:35:00,110.26,110.51,110.23,110.51,32714.0,88.0273,88.2269,88.0034,88.2269,32714.0
2018-02-28 15:40:00,110.51,110.51,110.35,110.47,50880.0,88.2269,88.2269,88.0992,88.195,50880.0
2018-02-28 15:45:00,110.45,110.46,110.05,110.13,98212.0,88.179,88.187,87.8597,87.9235,98212.0
2018-02-28 15:50:00,110.11,110.11,109.89,109.94,159944.0,87.9076,87.9076,87.7319,87.7719,159944.0
2018-02-28 15:55:00,109.97,110.08,109.68,109.74,366583.0,87.7958,87.8836,87.5643,87.6122,366583.0
2018-03-01 09:30:00,109.21,109.31,108.32,108.97,187346.0,87.8382,87.9186,87.1224,87.6452,187346.0
2018-03-01 09:35:00,108.99,109.02,108.53,108.86,98605.0,87.6613,87.6854,87.2913,87.5567,98605.0
2018-03-01 09:40:00,108.85,109.52,108.84,109.52,75017.0,87.5487,88.0875,87.5406,88.0875,75017.0
2018-03-01 09:45:00,109.52,109.52,109.1,109.26,43128.0,88.0875,88.0875,87.7497,87.8784,43128.0
2018-03-01 09:50:00,109.22,109.29,108.93,108.98,29480.0,87.8462,87.9026,87.613,87.6532,29480.0
2018-03-01 09:55:00,108.97,109.32,108.96,109.23,50688.0,87.6452,87.9267,87.6371,87.8543,50688.0
2018-03-01 10:00:00,109.23,109.56,109.11,109.28,55988.0,87.8543,88.1197,87.7578,87.8945,55988.0
2018-03-01 10:05:00,109.27,109.33,109.12,109.13,82204.0,87.8865,87.9347,87.7658,87.7739,82204.0
2018-03-01 10:10:00,109.12,109.14,108.8,109.04,59486.0,87.7658,87.7819,87.5084,87.7015,59486.0
2018-03-01 10:15:00,109.02,109.28,108.99,109.15,34537.0,87.6854,87.8945,87.6613,87.7899,34537.0
2018-03-01 10:20:00,109.16,109.29,109.03,109.29,30898.0,87.798,87.9026,87.6934,87.9026,30898.0
2018-03-01 10:25:00,109.31,109.61,109.24,109.51,26311.0,87.9186,88.1599,87.8623,88.0795,26311.0
2018-03-01 10:30:00,109.51,109.78,109.49,109.76,64633.0,88.0795,88.2967,88.0634,88.2806,64633.0
2018-03-01 10:35:00,109.75,109.86,109.65,109.78,117214.0,88.2725,88.361,88.1921,88.2967,117214.0
2018-03-01 10:40:00,109.78,109.88,109.46,109.46,39543.0,88.2967,88.3771,88.0393,88.0393,39543.0
2018-03-01 10:45:00,109.49,109.55,109.32,109.43,23345.0,88.0634,88.1117,87.9267,88.0152,23345.0
2018-03-01 10:50:00,109.44,109.47,109.23,109.26,26467.0,88.0232,88.0473,87.8543,87.8784,26467.0
2018-03-01 10:55:00,109.25,109.25,108.87,108.91,42378.0,87.8704,87.8704,87.5647,87.5969,42378.0
2018-03-01 11:00:00,108.91,109.13,108.88,109.13,40268.0,87.5969,87.7739,87.5728,87.7739,40268.0
2018-03-01 11:05:00,109.14,109.24,109.09,109.11,18688.0,87.7819,87.8623,87.7417,87.7578,18688.0
2018-03-01 11:10:00,109.08,109.12,108.82,108.85,31155.0,87.7336,87.7658,87.5245,87.5487,31155.0
2018-03-01 11:15:00,108.87,108.94,108.8,108.89,25267.0,87.5647,87.621,87.5084,87.5808,25267.0
2018-03-01 11:20:00,108.91,109.1,108.91,108.95,25226.0,87.5969,87.7497,87.5969,87.6291,25226.0
2018-03-01 11:25:00,108.94,108.97,108.66,108.78,37518.0,87.621,87.6452,87.3958,87.4924,37518.0
2018-03-01 11:30:00,108.78,108.79,108.49,108.5,41354.0,87.4924,87.5004,87.2591,87.2671,41354.0
2018-03-01 11:35:00,108.51,108.77,108.51,108.72,26347.0,87.2752,87.4843,87.2752,87.4441,26347.0
2018-03-01 11:40:00,108.72,108.95,108.61,108.95,24770.0,87.4441,87.6291,87.3556,87.6291,24770.0
2018-03-01 11:45:00,108.95,109.1,108.92,109.04,48394.0,87.6291,87.7497,87.605,87.7015,48394.0
2018-03-01 11:50:00,109.04,109.1,108.98,109.06,29539.0,87.7015,87.7497,87.6532,87.7176,29539.0
2018-03-01 11:55:00,109.05,109.24,109.01,109.03,28755.0,87.7095,87.8623,87.6773,87.6934,28755.0
2018-03-01 12:00:00,109.03,109.07,108.56,108.57,81236.0,87.6934,87.7256,87.3154,87.3235,81236.0
2018-03-01 12:05:00,108.56,108.7,108.53,108.61,22823.0,87.3154,87.428,87.2913,87.3556,22823.0
2018-03-01 12:10:00,108.6,108.76,108.56,108.75,16694.0,87.3476,87.4763,87.3154,87.4682,16694.0
2018-03-01 12:15:00,108.74,108.74,108.62,108.72,16478.0,87.4602,87.4602,87.3637,87.4441,16478.0
2018-03-01 12:20:00,108.69,108.69,108.5,108.53,35182.0,87.42,87.42,87.2671,87.2913,35182.0
2018-03-01 12:25:00,108.51,108.56,108.28,108.47,28540.0,87.2752,87.3154,87.0902,87.243,28540.0
2018-03-01 12:30:00,108.45,108.48,108.19,108.43,37349.0,87.2269,87.2511,87.0178,87.2108,37349.0
2018-03-01 12:35:00,108.44,108.6,108.38,108.44,30323.0,87.2189,87.3476,87.1706,87.2189,30323.0
2018-03-01 12:40:00,108.44,108.51,108.24,108.43,25403.0,87.2189,87.2752,87.058,87.2108,25403.0
2018-03-01 12:45:00,108.41,108.56,108.3,108.56,23127.0,87.1948,87.3154,87.1063,87.3154,23127.0
2018-03-01 12:50:00,108.56,108.58,108.27,108.37,34212.0,87.3154,87.3315,87.0822,87.1626,34212.0
2018-03-01 12:55:00,108.38,108.42,108.22,108.26,30031.0,87.1706,87.2028,87.0419,87.0741,30031.0
2018-03-01 13:00:00,108.27,108.27,107.91,107.91,70177.0,87.0822,87.0822,86.7926,86.7926,70177.0
2018-03-01 13:05:00,107.93,107.98,107.75,107.83,45872.0,86.8087,86.8489,86.6639,86.7283,45872.0
2018-03-01 13:10:00,107.84,108.03,107.74,107.99,55354.0,86.7363,86.8891,86.6559,86.857,55354.0
2018-03-01 13:15:00,108.0,108.05,107.93,108.03,42872.0,86.865,86.9052,86.8087,86.8891,42872.0
2018-03-01 13:20:00,108.03,108.08,107.91,107.99,37737.0,86.8891,86.9293,86.7926,86.857,37737.0
2018-03-01 13:25:00,108.0,108.13,107.99,108.08,46832.0,86.865,86.9696,86.857,86.9293,46832.0
2018-03-01 13:30:00,108.07,108.29,108.06,108.15,29250.0,86.9213,87.0982,86.9133,86.9856,29250.0
2018-03-01 13:35:00,108.14,108.2,108.01,108.01,51595.0,86.9776,87.0259,86.873,86.873,51595.0
2018-03-01 13:40:00,108.02,108.02,107.81,107.84,39639.0,86.8811,86.8811,86.7122,86.7363,39639.0
2018-03-01 13:45:00,107.85,107.88,107.66,107.82,44548.0,86.7444,86.7685,86.5915,86.7202,44548.0
2018-03-01 13:50:00,107.83,107.96,107.81,107.81,32123.0,86.7283,86.8328,86.7122,86.7122,32123.0
2018-03-01 13:55:00,107.84,107.84,107.64,107.67,29291.0,86.7363,86.7363,86.5754,86.5996,29291.0
2018-03-01 14:00:00,107.67,107.77,107.36,107.56,77576.0,86.5996,86.68,86.3502,86.5111,77576.0
2018-03-01 14:05:00,107.57,107.67,107.43,107.51,69251.0,86.5191,86.5996,86.4065,86.4709,69251.0
2018-03-01 14:10:00,107.52,107.62,107.36,107.42,48996.0,86.4789,86.5594,86.3502,86.3985,48996.0
2018-03-01 14:15:00,107.41,107.81,107.38,107.77,53371.0,86.3905,86.7122,86.3663,86.68,53371.0
2018-03-01 14:20:00,107.78,107.9,107.67,107.75,58533.0,86.688,86.7846,86.5996,86.6639,58533.0
2018-03-01 14:25:00,107.78,107.8,107.6,107.77,39817.0,86.688,86.7041,86.5433,86.68,39817.0
2018-03-01 14:30:00,107.76,107.89,107.54,107.6,42376.0,86.672,86.7765,86.495,86.5433,42376.0
2018-03-01 14:35:00,107.61,107.62,107.4,107.41,46916.0,86.5513,86.5594,86.3824,86.3905,46916.0
2018-03-01 14:40:00,107.42,107.66,107.37,107.54,42553.0,86.3985,86.5915,86.3583,86.495,42553.0
2018-03-01 14:45:00,107.54,107.63,107.47,107.5,43138.0,86.495,86.5674,86.4387,86.4628,43138.0
2018-03-01 14:50:00,107.5,107.59,107.37,107.38,44158.0,86.4628,86.5352,86.3583,86.3663,44158.0
2018-03-01 14:55:00,107.38,107.5,107.32,107.48,43460.0,86.3663,86.4628,86.3181,86.4468,43460.0
2018-03-01 15:00:00,107.47,107.49,107.24,107.3,41019.0,86.4387,86.4548,86.2537,86.302,41019.0
2018-03-01 15:05:00,107.3,107.7,107.24,107.67,50443.0,86.302,86.6237,86.2537,86.5996,50443.0
2018-03-01 15:10:00,107.67,107.98,107.61,107.92,56792.0,86.5996,86.8489,86.5513,86.8007,56792.0
2018-03-01 15:15:00,107.92,108.08,107.82,108.08,51792.0,86.8007,86.9293,86.7202,86.9293,51792.0
2018-03-01 15:20:00,108.09,108.2,107.91,107.94,46299.0,86.9374,87.0259,86.7926,86.8167,46299.0
2018-03-01 15:25:00,107.93,108.2,107.92,108.07,51083.0,86.8087,87.0259,86.8007,86.9213,51083.0
2018-03-01 15:30:00,108.08,108.18,107.74,107.89,60717.0,86.9293,87.0098,86.6559,86.7765,60717.0
2018-03-01 15:35:00,107.91,107.91,107.55,107.58,83206.0,86.7926,86.7926,86.5031,86.5272,83206.0
2018-03-01 15:40:00,107.57,107.72,107.47,107.58,124922.0,86.5191,86.6398,86.4387,86.5272,124922.0
2018-03-01 15:45:00,107.58,107.88,107.55,107.82,137039.0,86.5272,86.7685,86.5031,86.7202,137039.0
2018-03-01 15:50:00,107.82,108.38,107.82,108.2,233454.0,86.7202,87.1706,86.7202,87.0259,233454.0
2018-03-01 15:55:00,108.21,108.45,108.02,108.08,256864.0,87.0339,87.2269,86.8811,86.9293,256864.0
2018-03-02 09:30:00,107.91,109.0,107.9,108.54,95010.0,86.7926,87.6693,86.7846,87.2993,95010.0
2018-03-02 09:35:00,108.62,108.72,108.26,108.26,36509.0,87.3637,87.4441,87.0741,87.0741,36509.0
2018-03-02 09:40:00,108.28,108.88,108.23,108.76,39661.0,87.0902,87.5728,87.05,87.4763,39661.0
2018-03-02 09:45:00,108.76,109.23,108.73,109.13,72100.0,87.4763,87.8543,87.4521,87.7739,72100.0
2018-03-02 09:50:00,109.13,109.23,108.68,108.79,62663.0,87.7739,87.8543,87.4119,87.5004,62663.0
2018-03-02 09:55:00,108.8,108.84,108.51,108.71,46557.0,87.5084,87.5406,87.2752,87.4361,46557.0
2018-03-02 10:00:00,108.72,108.86,108.6,108.71,52825.0,87.4441,87.5567,87.3476,87.4361,52825.0
2018-03-02 10:05:00,108.71,108.71,108.39,108.5,34782.0,87.4361,87.4361,87.1787,87.2671,34782.0
2018-03-02 10:10:00,108.42,108.55,108.34,108.41,23954.0,87.2028,87.3074,87.1385,87.1948,23954.0
2018-03-02 10:15:00,108.4,108.5,108.3,108.33,26968.0,87.1867,87.2671,87.1063,87.1304,26968.0
2018-03-02 10:20:00,108.35,108.66,108.27,108.58,36851.0,87.1465,87.3958,87.0822,87.3315,36851.0
2018-03-02 10:25:00,108.59,108.78,108.58,108.7,22918.0,87.3395,87.4924,87.3315,87.428,22918.0
2018-03-02 10:30:00,108.71,109.0,108.68,108.98,40334.0,87.4361,87.6693,87.4119,87.6532,40334.0
2018-03-02 10:35:00,108.96,109.03,108.89,108.94,29462.0,87.6371,87.6934,87.5808,87.621,29462.0
2018-03-02 10:40:00,108.95,109.18,108.93,109.09,54004.0,87.6291,87.8141,87.613,87.7417,54004.0
2018-03-02 10:45:00,109.06,109.15,108.81,108.82,35945.0,87.7176,87.7899,87.5165,87.5245,35945.0
2018-03-02 10:50:00,108.83,108.85,108.64,108.67,19809.0,87.5326,87.5487,87.3798,87.4039,19809.0
2018-03-02 10:55:00,108.68,108.69,108.4,108.42,36389.0,87.4119,87.42,87.1867,87.2028,36389.0
2018-03-02 11:00:00,108.4,108.46,108.25,108.31,34906.0,87.1867,87.235,87.0661,87.1143,34906.0
2018-03-02 11:05:00,108.3,108.41,108.23,108.35,23034.0,87.1063,87.1948,87.05,87.1465,23034.0
2018-03-02 11:10:00,108.37,108.52,108.29,108.29,23096.0,87.1626,87.2832,87.0982,87.0982,23096.0
2018-03-02 11:15:00,108.32,108.35,108.2,108.26,43005.0,87.1224,87.1465,87.0259,87.0741,43005.0
2018-03-02 11:20:00,108.26,108.5,108.26,108.48,28191.0,87.0741,87.2671,87.0741,87.2511,28191.0
2018-03-02 11:25:00,108.48,108.66,108.47,108.55,43302.0,87.2511,87.3958,87.243,87.3074,43302.0
2018-03-02 11:30:00,108.56,108.62,108.33,108.34,29389.0,87.3154,87.3637,87.1304,87.1385,29389.0
2018-03-02 11:35:00,108.33,108.37,108.24,108.28,47933.0,87.1304,87.1626,87.058,87.0902,47933.0
2018-03-02 11:40:00,108.26,108.61,108.25,108.59,41828.0,87.0741,87.3556,87.0661,87.3395,41828.0
2018-03-02 11:45:00,108.6,108.72,108.53,108.69,30456.0,87.3476,87.4441,87.2913,87.42,30456.0
2018-03-02 11:50:00,108.73,108.81,108.7,108.79,39795.0,87.4521,87.5165,87.428,87.5004,39795.0
2018-03-02 11:55:00,108.8,108.96,108.76,108.91,23816.0,87.5084,87.6371,87.4763,87.5969,23816.0
2018-03-02 12:00:00,108.91,108.99,108.76,108.76,29412.0,87.5969,87.6613,87.4763,87.4763,29412.0
2018-03-02 12:05:00,108.77,108.81,108.67,108.78,26471.0,87.4843,87.5165,87.4039,87.4924,26471.0
2018-03-02 12:10:00,108.78,108.85,108.76,108.84,36966.0,87.4924,87.5487,87.4763,87.5406,36966.0
2018-03-02 12:15:00,108.84,108.86,108.76,108.81,31341.0,87.5406,87.5567,87.4763,87.5165,31341.0
2018-03-02 12:20:00,108.81,108.82,108.59,108.7,22755.0,87.5165,87.5245,87.3395,87.428,22755.0
2018-03-02 12:25:00,108.72,108.79,108.7,108.77,17006.0,87.4441,87.5004,87.428,87.4843,17006.0
2018-03-02 12:30:00,108.77,108.81,108.64,108.64,18309.0,87.4843,87.5165,87.3798,87.3798,18309.0
2018-03-02 12:35:00,108.65,108.71,108.58,108.6,22245.0,87.3878,87.4361,87.3315,87.3476,22245.0
2018-03-02 12:40:00,108.59,108.66,108.55,108.64,21566.0,87.3395,87.3958,87.3074,87.3798,21566.0
2018-03-02 12:45:00,108.65,108.65,108.56,108.6,19395.0,87.3878,87.3878,87.3154,87.3476,19395.0
2018-03-02 12:50:00,108.58,108.66,108.53,108.66,20550.0,87.3315,87.3958,87.2913,87.3958,20550.0
2018-03-02 12:55:00,108.65,108.67,108.57,108.59,20055.0,87.3878,87.4039,87.3235,87.3395,20055.0
2018-03-02 13:00:00,108.57,108.57,108.43,108.45,20278.0,87.3235,87.3235,87.2108,87.2269,20278.0
2018-03-02 13:05:00,108.44,108.49,108.31,108.31,19077.0,87.2189,87.2591,87.1143,87.1143,19077.0
2018-03-02 13:10:00,108.3,108.33,108.1,108.14,24881.0,87.1063,87.1304,86.9454,86.9776,24881.0
2018-03-02 13:15:00,108.14,108.25,108.14,108.19,29394.0,86.9776,87.0661,86.9776,87.0178,29394.0
2018-03-02 13:20:00,108.2,108.28,108.19,108.23,22377.0,87.0259,87.0902,87.0178,87.05,22377.0
2018-03-02 13:25:00,108.24,108.32,108.24,108.3,15171.0,87.058,87.1224,87.058,87.1063,15171.0
2018-03-02 13:30:00,108.28,108.32,108.11,108.15,17541.0,87.0902,87.1224,86.9535,86.9856,17541.0
2018-03-02 13:35:00,108.14,108.25,108.11,108.25,13018.0,86.9776,87.0661,86.9535,87.0661,13018.0
2018-03-02 13:40:00,108.25,108.32,108.24,108.3,21320.0,87.0661,87.1224,87.058,87.1063,21320.0
2018-03-02 13:45:00,108.3,108.4,108.3,108.37,17266.0,87.1063,87.1867,87.1063,87.1626,17266.0
2018-03-02 13:50:00,108.33,108.43,108.32,108.39,19053.0,87.1304,87.2108,87.1224,87.1787,19053.0
2018-03-02 13:55:00,108.35,108.42,108.28,108.3,22649.0,87.1465,87.2028,87.0902,87.1063,22649.0
2018-03-02 14:00:00,108.31,108.45,108.29,108.44,13050.0,87.1143,87.2269,87.0982,87.2189,13050.0
2018-03-02 14:05:00,108.44,108.47,108.35,108.4,17943.0,87.2189,87.243,87.1465,87.1867,17943.0
2018-03-02 14:10:00,108.38,108.5,108.38,108.44,20890.0,87.1706,87.2671,87.1706,87.2189,20890.0
2018-03-02 14:15:00,108.44,108.46,108.27,108.27,20775.0,87.2189,87.235,87.0822,87.0822,20775.0
2018-03-02 14:20:00,108.25,108.31,108.2,108.24,18045.0,87.0661,87.1143,87.0259,87.058,18045.0
2018-03-02 14:25:00,108.24,108.34,108.24,108.3,20451.0,87.058,87.1385,87.058,87.1063,20451.0
2018-03-02 14:30:00,108.33,108.35,108.15,108.16,30025.0,87.1304,87.1465,86.9856,86.9937,30025.0
2018-03-02 14:35:00,108.16,108.3,108.15,108.3,35818.0,86.9937,87.1063,86.9856,87.1063,35818.0
2018-03-02 14:40:00,108.32,108.38,108.18,108.27,27594.0,87.1224,87.1706,87.0098,87.0822,27594.0
2018-03-02 14:45:00,108.26,108.39,108.26,108.36,24895.0,87.0741,87.1787,87.0741,87.1545,24895.0
2018-03-02 14:50:00,108.38,108.43,108.28,108.28,22951.0,87.1706,87.2108,87.0902,87.0902,22951.0
2018-03-02 14:55:00,108.27,108.29,108.18,108.19,24799.0,87.0822,87.0982,87.0098,87.0178,24799.0
2018-03-02 15:00:00,108.19,108.24,108.09,108.14,27111.0,87.0178,87.058,86.9374,86.9776,27111.0
2018-03-02 15:05:00,108.14,108.33,108.14,108.33,22642.0,86.9776,87.1304,86.9776,87.1304,22642.0
2018-03-02 15:10:00,108.33,108.4,108.22,108.37,20859.0,87.1304,87.1867,87.0419,87.1626,20859.0
2018-03-02 15:15:00,108.36,108.5,108.34,108.44,29037.0,87.1545,87.2671,87.1385,87.2189,29037.0
2018-03-02 15:20:00,108.46,108.54,108.41,108.53,21678.0,87.235,87.2993,87.1948,87.2913,21678.0
2018-03-02 15:25:00,108.54,108.56,108.43,108.5,29640.0,87.2993,87.3154,87.2108,87.2671,29640.0
2018-03-02 15:30:00,108.5,108.62,108.47,108.6,56692.0,87.2671,87.3637,87.243,87.3476,56692.0
2018-03-02 15:35:00,108.6,108.88,108.57,108.87,51273.0,87.3476,87.5728,87.3235,87.5647,51273.0
2018-03-02 15:40:00,108.87,108.91,108.78,108.91,53641.0,87.5647,87.5969,87.4924,87.5969,53641.0
2018-03-02 15:45:00,108.91,108.94,108.71,108.86,50779.0,87.5969,87.621,87.4361,87.5567,50779.0
2018-03-02 15:50:00,108.86,109.27,108.86,109.15,259794.0,87.5567,87.8865,87.5567,87.7899,259794.0
2018-03-02 15:55:00,109.17,109.32,109.0,109.01,288841.0,87.806,87.9267,87.6693,87.6773,288841.0
2018-03-05 09:30:00,108.46,108.63,108.02,108.15,108097.0,87.235,87.3717,86.8811,86.9856,108097.0
2018-03-05 09:35:00,108.18,108.67,108.18,108.64,32885.0,87.0098,87.4039,87.0098,87.3798,32885.0
2018-03-05 09:40:00,108.63,108.73,108.46,108.66,44990.0,87.3717,87.4521,87.235,87.3958,44990.0
2018-03-05 09:45:00,108.68,108.87,108.61,108.83,21379.0,87.4119,87.5647,87.3556,87.5326,21379.0
2018-03-05 09:50:00,108.83,108.99,108.77,108.86,22247.0,87.5326,87.6613,87.4843,87.5567,22247.0
2018-03-05 09:55:00,108.84,108.95,108.76,108.78,21114.0,87.5406,87.6291,87.4763,87.4924,21114.0
2018-03-05 10:00:00,108.78,108.95,108.78,108.89,23026.0,87.4924,87.6291,87.4924,87.5808,23026.0
2018-03-05 10:05:00,108.88,109.03,108.87,108.91,23429.0,87.5728,87.6934,87.5647,87.5969,23429.0
2018-03-05 10:10:00,108.92,108.97,108.59,108.67,20898.0,87.605,87.6452,87.3395,87.4039,20898.0
2018-03-05 10:15:00,108.71,108.75,108.6,108.74,11811.0,87.4361,87.4682,87.3476,87.4602,11811.0
2018-03-05 10:20:00,108.74,108.76,108.66,108.66,12833.0,87.4602,87.4763,87.3958,87.3958,12833.0
2018-03-05 10:25:00,108.66,108.73,108.58,108.71,13931.0,87.3958,87.4521,87.3315,87.4361,13931.0
2018-03-05 10:30:00,108.74,108.78,108.62,108.68,13384.0,87.4602,87.4924,87.3637,87.4119,13384.0
2018-03-05 10:35:00,108.68,108.75,108.65,108.75,12085.0,87.4119,87.4682,87.3878,87.4682,12085.0
2018-03-05 10:40:00,108.74,108.75,108.59,108.61,21720.0,87.4602,87.4682,87.3395,87.3556,21720.0
2018-03-05 10:45:00,108.61,108.62,108.4,108.43,26531.0,87.3556,87.3637,87.1867,87.2108,26531.0
2018-03-05 10:50:00,108.45,108.5,108.41,108.47,45566.0,87.2269,87.2671,87.1948,87.243,45566.0
2018-03-05 10:55:00,108.47,108.63,108.47,108.58,26507.0,87.243,87.3717,87.243,87.3315,26507.0
2018-03-05 11:00:00,108.58,108.74,108.56,108.7,31393.0,87.3315,87.4602,87.3154,87.428,31393.0
2018-03-05 11:05:00,108.71,108.92,108.71,108.91,25265.0,87.4361,87.605,87.4361,87.5969,25265.0
2018-03-05 11:10:00,108.89,108.93,108.84,108.89,21954.0,87.5808,87.613,87.5406,87.5808,21954.0
2018-03-05 11:15:00,108.9,108.96,108.8,108.96,19146.0,87.5889,87.6371,87.5084,87.6371,19146.0
2018-03-05 11:20:00,108.96,109.27,108.96,109.22,23037.0,87.6371,87.8865,87.6371,87.8462,23037.0
2018-03-05 11:25:00,109.2,109.24,109.12,109.13,20171.0,87.8302,87.8623,87.7658,87.7739,20171.0
2018-03-05 11:30:00,109.13,109.17,109.03,109.05,17878.0,87.7739,87.806,87.6934,87.7095,17878.0
2018-03-05 11:35:00,109.05,109.24,109.04,109.23,15756.0,87.7095,87.8623,87.7015,87.8543,15756.0
2018-03-05 11:40:00,109.23,109.35,109.2,109.34,24735.0,87.8543,87.9508,87.8302,87.9428,24735.0
2018-03-05 11:45:00,109.35,109.4,109.3,109.3,30721.0,87.9508,87.991,87.9106,87.9106,30721.0
2018-03-05 11:50:00,109.3,109.39,109.19,109.19,24332.0,87.9106,87.983,87.8221,87.8221,24332.0
2018-03-05 11:55:00,109.2,109.22,109.12,109.17,12812.0,87.8302,87.8462,87.7658,87.806,12812.0
2018-03-05 12:00:00,109.15,109.26,109.11,109.23,11463.0,87.7899,87.8784,87.7578,87.8543,11463.0
2018-03-05 12:05:00,109.23,109.35,109.22,109.29,12006.0,87.8543,87.9508,87.8462,87.9026,12006.0
2018-03-05 12:10:00,109.29,109.36,109.21,109.24,14648.0,87.9026,87.9589,87.8382,87.8623,14648.0
2018-03-05 12:15:00,109.24,109.3,109.21,109.23,36283.0,87.8623,87.9106,87.8382,87.8543,36283.0
2018-03-05 12:20:00,109.21,109.25,109.0,109.0,18705.0,87.8382,87.8704,87.6693,87.6693,18705.0
2018-03-05 12:25:00,109.0,109.06,108.99,109.05,17222.0,87.6693,87.7176,87.6613,87.7095,17222.0
2018-03-05 12:30:00,109.06,109.11,108.87,108.9,25463.0,87.7176,87.7578,87.5647,87.5889,25463.0
2018-03-05 12:35:00,108.92,109.02,108.92,108.97,24217.0,87.605,87.6854,87.605,87.6452,24217.0
2018-03-05 12:40:00,108.97,109.08,108.97,109.0,20047.0,87.6452,87.7336,87.6452,87.6693,20047.0
2018-03-05 12:45:00,109.02,109.14,108.96,108.98,32280.0,87.6854,87.7819,87.6371,87.6532,32280.0
2018-03-05 12:50:00,108.99,109.01,108.94,108.96,21184.0,87.6613,87.6773,87.621,87.6371,21184.0
2018-03-05 12:55:00,108.96,109.07,108.91,109.03,18010.0,87.6371,87.7256,87.5969,87.6934,18010.0
2018-03-05 13:00:00,109.05,109.14,109.03,109.03,26593.0,87.7095,87.7819,87.6934,87.6934,26593.0
2018-03-05 13:05:00,109.04,109.09,108.91,108.92,30075.0,87.7015,87.7417,87.5969,87.605,30075.0
2018-03-05 13:10:00,108.94,109.05,108.93,108.98,29118.0,87.621,87.7095,87.613,87.6532,29118.0
2018-03-05 13:15:00,108.99,108.99,108.84,108.86,37133.0,87.6613,87.6613,87.5406,87.5567,37133.0
2018-03-05 13:20:00,108.87,108.99,108.82,108.97,20791.0,87.5647,87.6613,87.5245,87.6452,20791.0
2018-03-05 13:25:00,108.98,108.99,108.89,108.93,18320.0,87.6532,87.6613,87.5808,87.613,18320.0
2018-03-05 13:30:00,108.94,109.0,108.84,108.88,18842.0,87.621,87.6693,87.5406,87.5728,18842.0
2018-03-05 13:35:00,108.88,108.93,108.83,108.88,16375.0,87.5728,87.613,87.5326,87.5728,16375.0
2018-03-05 13:40:00,108.87,108.96,108.84,108.85,14241.0,87.5647,87.6371,87.5406,87.5487,14241.0
2018-03-05 13:45:00,108.85,108.88,108.66,108.69,15498.0,87.5487,87.5728,87.3958,87.42,15498.0
2018-03-05 13:50:00,108.68,108.71,108.56,108.63,22989.0,87.4119,87.4361,87.3154,87.3717,22989.0
2018-03-05 13:55:00,108.65,108.73,108.64,108.7,19408.0,87.3878,87.4521,87.3798,87.428,19408.0
2018-03-05 14:00:00,108.71,108.83,108.67,108.68,24558.0,87.4361,87.5326,87.4039,87.4119,24558.0
2018-03-05 14:05:00,108.68,108.82,108.66,108.81,25801.0,87.4119,87.5245,87.3958,87.5165,25801.0
2018-03-05 14:10:00,108.82,108.89,108.68,108.7,27321.0,87.5245,87.5808,87.4119,87.428,27321.0
2018-03-05 14:15:00,108.7,108.87,108.7,108.79,18000.0,87.428,87.5647,87.428,87.5004,18000.0
2018-03-05 14:20:00,108.77,108.92,108.77,108.91,27652.0,87.4843,87.605,87.4843,87.5969,27652.0
2018-03-05 14:25:00,108.92,109.1,108.92,109.03,21490.0,87.605,87.7497,87.605,87.6934,21490.0
2018-03-05 14:30:00,109.03,109.17,109.03,109.15,22307.0,87.6934,87.806,87.6934,87.7899,22307.0
2018-03-05 14:35:00,109.15,109.3,109.07,109.27,21514.0,87.7899,87.9106,87.7256,87.8865,21514.0
2018-03-05 14:40:00,109.27,109.33,109.21,109.28,17300.0,87.8865,87.9347,87.8382,87.8945,17300.0
2018-03-05 14:45:00,109.29,109.31,109.22,109.24,19273.0,87.9026,87.9186,87.8462,87.8623,19273.0
2018-03-05 14:50:00,109.23,109.27,109.21,109.26,18282.0,87.8543,87.8865,87.8382,87.8784,18282.0
2018-03-05 14:55:00,109.25,109.39,109.25,109.38,34265.0,87.8704,87.983,87.8704,87.9749,34265.0
2018-03-05 15:00:00,109.37,109.38,109.26,109.3,23938.0,87.9669,87.9749,87.8784,87.9106,23938.0
2018-03-05 15:05:00,109.3,109.37,109.21,109.23,36974.0,87.9106,87.9669,87.8382,87.8543,36974.0
2018-03-05 15:10:00,109.21,109.28,109.19,109.21,23601.0,87.8382,87.8945,87.8221,87.8382,23601.0
2018-03-05 15:15:00,109.19,109.2,109.1,109.16,45389.0,87.8221,87.8302,87.7497,87.798,45389.0
2018-03-05 15:20:00,109.16,109.25,109.16,109.19,28024.0,87.798,87.8704,87.798,87.8221,28024.0
2018-03-05 15:25:00,109.19,109.19,109.05,109.13,26206.0,87.8221,87.8221,87.7095,87.7739,26206.0
2018-03-05 15:30:00,109.13,109.18,109.07,109.16,22714.0,87.7739,87.8141,87.7256,87.798,22714.0
2018-03-05 15:35:00,109.15,109.26,109.1,109.22,29424.0,87.7899,87.8784,87.7497,87.8462,29424.0
2018-03-05 15:40:00,109.22,109.36,109.15,109.31,45392.0,87.8462,87.9589,87.7899,87.9186,45392.0
2018-03-05 15:45:00,109.31,109.38,109.25,109.25,57647.0,87.9186,87.9749,87.8704,87.8704,57647.0
2018-03-05 15:50:00,109.25,109.47,109.25,109.45,106732.0,87.8704,88.0473,87.8704,88.0312,106732.0
2018-03-05 15:55:00,109.45,109.6,109.41,109.43,206449.0,88.0312,88.1519,87.9991,88.0152,206449.0
2018-03-06 09:30:00,109.36,109.36,108.99,109.27,123461.0,87.9589,87.9589,87.6613,87.8865,123461.0
2018-03-06 09:35:00,109.21,109.23,108.95,109.18,27250.0,87.8382,87.8543,87.6291,87.8141,27250.0
2018-03-06 09:40:00,109.19,109.19,108.83,108.9,27355.0,87.8221,87.8221,87.5326,87.5889,27355.0
2018-03-06 09:45:00,108.88,109.07,108.87,108.92,21901.0,87.5728,87.7256,87.5647,87.605,21901.0
2018-03-06 09:50:00,108.94,108.99,108.74,108.89,32473.0,87.621,87.6613,87.4602,87.5808,32473.0
2018-03-06 09:55:00,108.9,109.0,108.81,108.82,26291.0,87.5889,87.6693,87.5165,87.5245,26291.0
2018-03-06 10:00:00,108.86,108.89,108.68,108.7,31580.0,87.5567,87.5808,87.4119,87.428,31580.0
2018-03-06 10:05:00,108.7,108.78,108.59,108.6,38768.0,87.428,87.4924,87.3395,87.3476,38768.0
2018-03-06 10:10:00,108.58,108.62,108.52,108.61,29177.0,87.3315,87.3637,87.2832,87.3556,29177.0
2018-03-06 10:15:00,108.6,108.98,108.54,108.96,70972.0,87.3476,87.6532,87.2993,87.6371,70972.0
2018-03-06 10:20:00,108.97,108.97,108.84,108.88,46620.0,87.6452,87.6452,87.5406,87.5728,46620.0
2018-03-06 10:25:00,108.89,109.18,108.89,109.09,57083.0,87.5808,87.8141,87.5808,87.7417,57083.0
2018-03-06 10:30:00,109.1,109.13,108.9,108.9,22371.0,87.7497,87.7739,87.5889,87.5889,22371.0
2018-03-06 10:35:00,108.9,108.98,108.87,108.93,21563.0,87.5889,87.6532,87.5647,87.613,21563.0
2018-03-06 10:40:00,108.92,108.92,108.71,108.86,43344.0,87.605,87.605,87.4361,87.5567,43344.0
2018-03-06 10:45:00,108.86,109.09,108.86,109.0,30790.0,87.5567,87.7417,87.5567,87.6693,30790.0
2018-03-06 10:50:00,109.0,109.04,108.79,108.79,26796.0,87.6693,87.7015,87.5004,87.5004,26796.0
2018-03-06 10:55:00,108.81,108.87,108.7,108.77,15512.0,87.5165,87.5647,87.428,87.4843,15512.0
2018-03-06 11:00:00,108.74,108.79,108.68,108.71,13750.0,87.4602,87.5004,87.4119,87.4361,13750.0
2018-03-06 11:05:00,108.69,108.71,108.6,108.7,19088.0,87.42,87.4361,87.3476,87.428,19088.0
2018-03-06 11:10:00,108.71,108.85,108.68,108.85,16121.0,87.4361,87.5487,87.4119,87.5487,16121.0
2018-03-06 11:15:00,108.89,108.95,108.84,108.93,12361.0,87.5808,87.6291,87.5406,87.613,12361.0
2018-03-06 11:20:00,108.93,108.94,108.65,108.65,13496.0,87.613,87.621,87.3878,87.3878,13496.0
2018-03-06 11:25:00,108.65,108.9,108.63,108.9,24827.0,87.3878,87.5889,87.3717,87.5889,24827.0
2018-03-06 11:30:00,108.9,108.92,108.68,108.69,19633.0,87.5889,87.605,87.4119,87.42,19633.0
2018-03-06 11:35:00,108.7,108.7,108.62,108.63,21528.0,87.428,87.428,87.3637,87.3717,21528.0
2018-03-06 11:40:00,108.64,108.71,108.57,108.68,16209.0,87.3798,87.4361,87.3235,87.4119,16209.0
2018-03-06 11:45:00,108.69,108.78,108.69,108.73,17957.0,87.42,87.4924,87.42,87.4521,17957.0
2018-03-06 11:50:00,108.75,108.77,108.71,108.73,19767.0,87.4682,87.4843,87.4361,87.4521,19767.0
2018-03-06 11:55:00,108.72,108.82,108.66,108.8,13781.0,87.4441,87.5245,87.3958,87.5084,13781.0
2018-03-06 12:00:00,108.82,108.83,108.73,108.73,11450.0,87.5245,87.5326,87.4521,87.4521,11450.0
2018-03-06 12:05:00,108.72,108.75,108.65,108.65,10656.0,87.4441,87.4682,87.3878,87.3878,10656.0
2018-03-06 12:10:00,108.66,108.69,108.58,108.58,10309.0,87.3958,87.42,87.3315,87.3315,10309.0
2018-03-06 12:15:00,108.58,108.58,108.53,108.55,12038.0,87.3315,87.3315,87.2913,87.3074,12038.0
2018-03-06 12:20:00,108.54,108.58,108.44,108.51,15450.0,87.2993,87.3315,87.2189,87.2752,15450.0
2018-03-06 12:25:00,108.54,108.56,108.5,108.51,11420.0,87.2993,87.3154,87.2671,87.2752,11420.0
2018-03-06 12:30:00,108.5,108.54,108.45,108.47,10787.0,87.2671,87.2993,87.2269,87.243,10787.0
2018-03-06 12:35:00,108.47,108.5,108.44,108.46,11858.0,87.243,87.2671,87.2189,87.235,11858.0
2018-03-06 12:40:00,108.49,108.6,108.46,108.58,5957.0,87.2591,87.3476,87.235,87.3315,5957.0
2018-03-06 12:45:00,108.55,108.58,108.49,108.51,9965.0,87.3074,87.3315,87.2591,87.2752,9965.0
2018-03-06 12:50:00,108.53,108.53,108.45,108.48,17775.0,87.2913,87.2913,87.2269,87.2511,17775.0
2018-03-06 12:55:00,108.47,108.77,108.46,108.76,19404.0,87.243,87.4843,87.235,87.4763,19404.0
2018-03-06 13:00:00,108.77,108.86,108.7,108.7,14805.0,87.4843,87.5567,87.428,87.428,14805.0
2018-03-06 13:05:00,108.69,108.75,108.65,108.66,14871.0,87.42,87.4682,87.3878,87.3958,14871.0
2018-03-06 13:10:00,108.67,108.73,108.65,108.73,14654.0,87.4039,87.4521,87.3878,87.4521,14654.0
2018-03-06 13:15:00,108.71,108.73,108.67,108.69,10771.0,87.4361,87.4521,87.4039,87.42,10771.0
2018-03-06 13:20:00,108.69,108.77,108.64,108.76,15144.0,87.42,87.4843,87.3798,87.4763,15144.0
2018-03-06 13:25:00,108.75,108.82,108.7,108.81,17079.0,87.4682,87.5245,87.428,87.5165,17079.0
2018-03-06 13:30:00,108.8,108.89,108.79,108.8,15524.0,87.5084,87.5808,87.5004,87.5084,15524.0
2018-03-06 13:35:00,108.81,108.95,108.81,108.92,14767.0,87.5165,87.6291,87.5165,87.605,14767.0
2018-03-06 13:40:00,108.93,108.97,108.9,108.94,6638.0,87.613,87.6452,87.5889,87.621,6638.0
2018-03-06 13:45:00,108.94,108.96,108.85,108.86,15195.0,87.621,87.6371,87.5487,87.5567,15195.0
2018-03-06 13:50:00,108.88,108.95,108.85,108.89,8807.0,87.5728,87.6291,87.5487,87.5808,8807.0
2018-03-06 13:55:00,108.91,108.91,108.79,108.82,16557.0,87.5969,87.5969,87.5004,87.5245,16557.0
2018-03-06 14:00:00,108.81,108.85,108.76,108.78,15324.0,87.5165,87.5487,87.4763,87.4924,15324.0
2018-03-06 14:05:00,108.78,108.83,108.7,108.82,14492.0,87.4924,87.5326,87.428,87.5245,14492.0
2018-03-06 14:10:00,108.83,108.9,108.79,108.9,18636.0,87.5326,87.5889,87.5004,87.5889,18636.0
2018-03-06 14:15:00,108.89,108.91,108.85,108.85,26814.0,87.5808,87.5969,87.5487,87.5487,26814.0
2018-03-06 14:20:00,108.86,108.92,108.84,108.91,20513.0,87.5567,87.605,87.5406,87.5969,20513.0
2018-03-06 14:25:00,108.91,108.91,108.78,108.78,21665.0,87.5969,87.5969,87.4924,87.4924,21665.0
2018-03-06 14:30:00,108.78,108.86,108.78,108.86,28280.0,87.4924,87.5567,87.4924,87.5567,28280.0
2018-03-06 14:35:00,108.86,109.1,108.85,109.08,24393.0,87.5567,87.7497,87.5487,87.7336,24393.0
2018-03-06 14:40:00,109.08,109.24,109.08,109.24,18194.0,87.7336,87.8623,87.7336,87.8623,18194.0
2018-03-06 14:45:00,109.22,109.32,109.18,109.29,25129.0,87.8462,87.9267,87.8141,87.9026,25129.0
2018-03-06 14:50:00,109.28,109.41,109.28,109.4,32443.0,87.8945,87.9991,87.8945,87.991,32443.0
2018-03-06 14:55:00,109.4,109.41,109.25,109.29,21450.0,87.991,87.9991,87.8704,87.9026,21450.0
2018-03-06 15:00:00,109.28,109.29,109.11,109.14,24757.0,87.8945,87.9026,87.7578,87.7819,24757.0
2018-03-06 15:05:00,109.14,109.17,109.12,109.12,16037.0,87.7819,87.806,87.7658,87.7658,16037.0
2018-03-06 15:10:00,109.1,109.12,109.0,109.0,15466.0,87.7497,87.7658,87.6693,87.6693,15466.0
2018-03-06 15:15:00,109.01,109.09,109.0,109.05,19769.0,87.6773,87.7417,87.6693,87.7095,19769.0
2018-03-06 15:20:00,109.02,109.12,109.02,109.08,23151.0,87.6854,87.7658,87.6854,87.7336,23151.0
2018-03-06 15:25:00,109.07,109.33,109.0,109.29,33972.0,87.7256,87.9347,87.6693,87.9026,33972.0
2018-03-06 15:30:00,109.29,109.3,109.26,109.27,27522.0,87.9026,87.9106,87.8784,87.8865,27522.0
2018-03-06 15:35:00,109.26,109.34,109.26,109.31,34246.0,87.8784,87.9428,87.8784,87.9186,34246.0
2018-03-06 15:40:00,109.31,109.35,109.22,109.25,50332.0,87.9186,87.9508,87.8462,87.8704,50332.0
2018-03-06 15:45:00,109.26,109.34,109.17,109.24,66413.0,87.8784,87.9428,87.806,87.8623,66413.0
2018-03-06 15:50:00,109.23,109.5,109.23,109.49,129633.0,87.8543,88.0715,87.8543,88.0634,129633.0
2018-03-06 15:55:00,109.48,109.62,109.35,109.57,221177.0,88.0554,88.168,87.9508,88.1278,221177.0
2018-03-07 09:30:00,108.89,109.19,108.61,108.75,105747.0,87.5808,87.8221,87.3556,87.4682,105747.0
2018-03-07 09:35:00,108.75,109.11,108.7,109.03,94635.0,87.4682,87.7578,87.428,87.6934,94635.0
2018-03-07 09:40:00,109.07,109.32,109.03,109.07,36290.0,87.7256,87.9267,87.6934,87.7256,36290.0
2018-03-07 09:45:00,109.08,109.28,109.02,109.04,76952.0,87.7336,87.8945,87.6854,87.7015,76952.0
2018-03-07 09:50:00,109.04,109.19,109.02,109.12,26586.0,87.7015,87.8221,87.6854,87.7658,26586.0
2018-03-07 09:55:00,109.13,109.43,109.03,109.42,45708.0,87.7739,88.0152,87.6934,88.0071,45708.0
2018-03-07 10:00:00,109.41,109.56,109.38,109.52,43619.0,87.9991,88.1197,87.9749,88.0875,43619.0
2018-03-07 10:05:00,109.48,109.69,109.45,109.69,46334.0,88.0554,88.2243,88.0312,88.2243,46334.0
2018-03-07 10:10:00,109.7,109.84,109.69,109.77,49626.0,88.2323,88.3449,88.2243,88.2886,49626.0
2018-03-07 10:15:00,109.76,109.97,109.68,109.76,51636.0,88.2806,88.4495,88.2162,88.2806,51636.0
2018-03-07 10:20:00,109.74,109.92,109.71,109.72,30086.0,88.2645,88.4093,88.2404,88.2484,30086.0
2018-03-07 10:25:00,109.71,109.81,109.65,109.73,26995.0,88.2404,88.3208,88.1921,88.2564,26995.0
2018-03-07 10:30:00,109.72,109.81,109.58,109.76,30188.0,88.2484,88.3208,88.1358,88.2806,30188.0
2018-03-07 10:35:00,109.79,109.8,109.66,109.66,42374.0,88.3047,88.3127,88.2001,88.2001,42374.0
2018-03-07 10:40:00,109.68,109.75,109.56,109.69,33792.0,88.2162,88.2725,88.1197,88.2243,33792.0
2018-03-07 10:45:00,109.67,109.88,109.64,109.86,24899.0,88.2082,88.3771,88.1841,88.361,24899.0
2018-03-07 10:50:00,109.85,109.85,109.65,109.8,28115.0,88.353,88.353,88.1921,88.3127,28115.0
2018-03-07 10:55:00,109.8,109.84,109.67,109.8,32699.0,88.3127,88.3449,88.2082,88.3127,32699.0
2018-03-07 11:00:00,109.8,109.85,109.54,109.58,25723.0,88.3127,88.353,88.1036,88.1358,25723.0
2018-03-07 11:05:00,109.58,109.59,109.44,109.5,15903.0,88.1358,88.1438,88.0232,88.0715,15903.0
2018-03-07 11:10:00,109.51,109.61,109.49,109.57,25221.0,88.0795,88.1599,88.0634,88.1278,25221.0
2018-03-07 11:15:00,109.57,109.67,109.52,109.58,16126.0,88.1278,88.2082,88.0875,88.1358,16126.0
2018-03-07 11:20:00,109.56,109.64,109.53,109.58,20857.0,88.1197,88.1841,88.0956,88.1358,20857.0
2018-03-07 11:25:00,109.58,109.64,109.51,109.64,21421.0,88.1358,88.1841,88.0795,88.1841,21421.0
2018-03-07 11:30:00,109.64,109.72,109.6,109.63,16785.0,88.1841,88.2484,88.1519,88.176,16785.0
2018-03-07 11:35:00,109.63,109.67,109.61,109.67,18310.0,88.176,88.2082,88.1599,88.2082,18310.0
2018-03-07 11:40:00,109.66,109.66,109.57,109.57,14562.0,88.2001,88.2001,88.1278,88.1278,14562.0
2018-03-07 11:45:00,109.59,109.61,109.51,109.51,17979.0,88.1438,88.1599,88.0795,88.0795,17979.0
2018-03-07 11:50:00,109.52,109.62,109.46,109.52,21299.0,88.0875,88.168,88.0393,88.0875,21299.0
2018-03-07 11:55:00,109.51,109.6,109.49,109.55,23054.0,88.0795,88.1519,88.0634,88.1117,23054.0
2018-03-07 12:00:00,109.56,109.6,109.49,109.56,31401.0,88.1197,88.1519,88.0634,88.1197,31401.0
2018-03-07 12:05:00,109.56,109.61,109.42,109.44,15744.0,88.1197,88.1599,88.0071,88.0232,15744.0
2018-03-07 12:10:00,109.45,109.45,109.32,109.43,18769.0,88.0312,88.0312,87.9267,88.0152,18769.0
2018-03-07 12:15:00,109.41,109.47,109.34,109.41,13222.0,87.9991,88.0473,87.9428,87.9991,13222.0
2018-03-07 12:20:00,109.38,109.4,109.29,109.32,15913.0,87.9749,87.991,87.9026,87.9267,15913.0
2018-03-07 12:25:00,109.32,109.37,109.28,109.33,8941.0,87.9267,87.9669,87.8945,87.9347,8941.0
2018-03-07 12:30:00,109.32,109.37,109.26,109.36,14601.0,87.9267,87.9669,87.8784,87.9589,14601.0
2018-03-07 12:35:00,109.37,109.39,109.3,109.3,8800.0,87.9669,87.983,87.9106,87.9106,8800.0
2018-03-07 12:40:00,109.3,109.32,109.15,109.3,16151.0,87.9106,87.9267,87.7899,87.9106,16151.0
2018-03-07 12:45:00,109.31,109.34,109.26,109.27,13567.0,87.9186,87.9428,87.8784,87.8865,13567.0
2018-03-07 12:50:00,109.23,109.23,109.16,109.17,11932.0,87.8543,87.8543,87.798,87.806,11932.0
2018-03-07 12:55:00,109.17,109.24,109.14,109.21,18498.0,87.806,87.8623,87.7819,87.8382,18498.0
2018-03-07 13:00:00,109.21,109.21,109.11,109.12,10348.0,87.8382,87.8382,87.7578,87.7658,10348.0
2018-03-07 13:05:00,109.11,109.18,109.06,109.16,16657.0,87.7578,87.8141,87.7176,87.798,16657.0
2018-03-07 13:10:00,109.16,109.24,109.14,109.16,13981.0,87.798,87.8623,87.7819,87.798,13981.0
2018-03-07 13:15:00,109.16,109.24,109.05,109.2,13933.0,87.798,87.8623,87.7095,87.8302,13933.0
2018-03-07 13:20:00,109.19,109.38,109.17,109.34,14596.0,87.8221,87.9749,87.806,87.9428,14596.0
2018-03-07 13:25:00,109.35,109.48,109.25,109.47,20628.0,87.9508,88.0554,87.8704,88.0473,20628.0
2018-03-07 13:30:00,109.48,109.61,109.43,109.45,18290.0,88.0554,88.1599,88.0152,88.0312,18290.0
2018-03-07 13:35:00,109.44,109.49,109.39,109.45,12147.0,88.0232,88.0634,87.983,88.0312,12147.0
2018-03-07 13:40:00,109.46,109.48,109.33,109.34,9697.0,88.0393,88.0554,87.9347,87.9428,9697.0
2018-03-07 13:45:00,109.32,109.42,109.31,109.39,15940.0,87.9267,88.0071,87.9186,87.983,15940.0
2018-03-07 13:50:00,109.42,109.46,109.37,109.45,14701.0,88.0071,88.0393,87.9669,88.0312,14701.0
2018-03-07 13:55:00,109.43,109.46,109.37,109.44,19402.0,88.0152,88.0393,87.9669,88.0232,19402.0
2018-03-07 14:00:00,109.44,109.44,109.32,109.32,16004.0,88.0232,88.0232,87.9267,87.9267,16004.0
2018-03-07 14:05:00,109.32,109.33,109.24,109.29,13317.0,87.9267,87.9347,87.8623,87.9026,13317.0
2018-03-07 14:10:00,109.29,109.42,109.29,109.42,21964.0,87.9026,88.0071,87.9026,88.0071,21964.0
2018-03-07 14:15:00,109.42,109.42,109.35,109.37,17062.0,88.0071,88.0071,87.9508,87.9669,17062.0
2018-03-07 14:20:00,109.37,109.49,109.36,109.46,21494.0,87.9669,88.0634,87.9589,88.0393,21494.0
2018-03-07 14:25:00,109.45,109.45,109.38,109.38,14611.0,88.0312,88.0312,87.9749,87.9749,14611.0
2018-03-07 14:30:00,109.37,109.49,109.36,109.49,21366.0,87.9669,88.0634,87.9589,88.0634,21366.0
2018-03-07 14:35:00,109.48,109.5,109.45,109.47,17162.0,88.0554,88.0715,88.0312,88.0473,17162.0
2018-03-07 14:40:00,109.47,109.49,109.41,109.45,27154.0,88.0473,88.0634,87.9991,88.0312,27154.0
2018-03-07 14:45:00,109.45,109.48,109.36,109.4,55706.0,88.0312,88.0554,87.9589,87.991,55706.0
2018-03-07 14:50:00,109.4,109.47,109.31,109.36,39501.0,87.991,88.0473,87.9186,87.9589,39501.0
2018-03-07 14:55:00,109.35,109.48,109.34,109.48,38670.0,87.9508,88.0554,87.9428,88.0554,38670.0
2018-03-07 15:00:00,109.47,109.48,109.41,109.45,18598.0,88.0473,88.0554,87.9991,88.0312,18598.0
2018-03-07 15:05:00,109.47,109.76,109.47,109.71,37896.0,88.0473,88.2806,88.0473,88.2404,37896.0
2018-03-07 15:10:00,109.71,109.78,109.65,109.68,27192.0,88.2404,88.2967,88.1921,88.2162,27192.0
2018-03-07 15:15:00,109.67,109.72,109.66,109.71,23929.0,88.2082,88.2484,88.2001,88.2404,23929.0
2018-03-07 15:20:00,109.7,109.7,109.57,109.66,25517.0,88.2323,88.2323,88.1278,88.2001,25517.0
2018-03-07 15:25:00,109.65,109.74,109.64,109.72,24179.0,88.1921,88.2645,88.1841,88.2484,24179.0
2018-03-07 15:30:00,109.73,109.89,109.73,109.8,38520.0,88.2564,88.3851,88.2564,88.3127,38520.0
2018-03-07 15:35:00,109.8,109.93,109.8,109.91,48687.0,88.3127,88.4173,88.3127,88.4012,48687.0
2018-03-07 15:40:00,109.91,110.03,109.9,109.97,69473.0,88.4012,88.4977,88.3932,88.4495,69473.0
2018-03-07 15:45:00,109.97,110.06,109.96,109.98,56472.0,88.4495,88.5219,88.4414,88.4575,56472.0
2018-03-07 15:50:00,109.98,110.01,109.75,109.82,146937.0,88.4575,88.4817,88.2725,88.3288,146937.0
2018-03-07 15:55:00,109.81,109.93,109.81,109.85,182979.0,88.3208,88.4173,88.3208,88.353,182979.0
2018-03-08 09:30:00,110.03,110.03,109.58,109.83,89289.0,88.4977,88.4977,88.1358,88.3369,89289.0
2018-03-08 09:35:00,109.86,110.18,109.84,110.04,30508.0,88.361,88.6184,88.3449,88.5058,30508.0
2018-03-08 09:40:00,110.0,110.18,109.93,110.18,38394.0,88.4736,88.6184,88.4173,88.6184,38394.0
2018-03-08 09:45:00,110.11,110.42,110.1,110.39,65892.0,88.5621,88.8114,88.554,88.7873,65892.0
2018-03-08 09:50:00,110.42,110.44,110.31,110.37,56471.0,88.8114,88.8275,88.7229,88.7712,56471.0
2018-03-08 09:55:00,110.39,110.56,110.39,110.51,61642.0,88.7873,88.924,88.7873,88.8838,61642.0
2018-03-08 10:00:00,110.5,110.51,110.27,110.38,49697.0,88.8758,88.8838,88.6908,88.7792,49697.0
2018-03-08 10:05:00,110.35,110.64,110.35,110.58,439204.0,88.7551,88.9884,88.7551,88.9401,439204.0
2018-03-08 10:10:00,110.58,110.78,110.49,110.75,52842.0,88.9401,89.101,88.8677,89.0768,52842.0
2018-03-08 10:15:00,110.76,110.84,110.68,110.82,32592.0,89.0849,89.1492,89.0205,89.1331,32592.0
2018-03-08 10:20:00,110.83,111.23,110.83,111.23,31151.0,89.1412,89.4629,89.1412,89.4629,31151.0
2018-03-08 10:25:00,111.23,111.29,111.14,111.14,42723.0,89.4629,89.5112,89.3905,89.3905,42723.0
2018-03-08 10:30:00,111.15,111.32,111.13,111.13,38917.0,89.3986,89.5353,89.3825,89.3825,38917.0
2018-03-08 10:35:00,111.13,111.31,111.12,111.26,30986.0,89.3825,89.5272,89.3744,89.487,30986.0
2018-03-08 10:40:00,111.25,111.33,111.22,111.27,42935.0,89.479,89.5433,89.4549,89.4951,42935.0
2018-03-08 10:45:00,111.27,111.44,111.26,111.44,29154.0,89.4951,89.6318,89.487,89.6318,29154.0
2018-03-08 10:50:00,111.45,111.6,111.44,111.59,38636.0,89.6399,89.7605,89.6318,89.7525,38636.0
2018-03-08 10:55:00,111.58,111.66,111.55,111.57,23739.0,89.7444,89.8088,89.7203,89.7364,23739.0
2018-03-08 11:00:00,111.57,111.78,111.56,111.77,53755.0,89.7364,89.9053,89.7283,89.8972,53755.0
2018-03-08 11:05:00,111.79,111.8,111.71,111.74,24737.0,89.9133,89.9214,89.849,89.8731,24737.0
2018-03-08 11:10:00,111.73,111.81,111.56,111.74,144496.0,89.8651,89.9294,89.7283,89.8731,144496.0
2018-03-08 11:15:00,111.74,111.9,111.69,111.74,62791.0,89.8731,90.0018,89.8329,89.8731,62791.0
2018-03-08 11:20:00,111.75,111.86,111.6,111.69,81895.0,89.8811,89.9696,89.7605,89.8329,81895.0
2018-03-08 11:25:00,111.66,111.95,111.61,111.74,97376.0,89.8088,90.042,89.7685,89.8731,97376.0
2018-03-08 11:30:00,111.75,111.75,111.61,111.67,30273.0,89.8811,89.8811,89.7685,89.8168,30273.0
2018-03-08 11:35:00,111.67,111.75,111.62,111.71,54403.0,89.8168,89.8811,89.7766,89.849,54403.0
2018-03-08 11:40:00,111.69,111.76,111.61,111.71,51384.0,89.8329,89.8892,89.7685,89.849,51384.0
2018-03-08 11:45:00,111.72,111.75,111.64,111.67,47577.0,89.857,89.8811,89.7927,89.8168,47577.0
2018-03-08 11:50:00,111.66,111.7,111.6,111.7,20593.0,89.8088,89.8409,89.7605,89.8409,20593.0
2018-03-08 11:55:00,111.7,111.73,111.61,111.65,29980.0,89.8409,89.8651,89.7685,89.8007,29980.0
2018-03-08 12:00:00,111.66,111.67,111.56,111.56,19465.0,89.8088,89.8168,89.7283,89.7283,19465.0
2018-03-08 12:05:00,111.58,111.7,111.56,111.68,35689.0,89.7444,89.8409,89.7283,89.8248,35689.0
2018-03-08 12:10:00,111.67,111.69,111.51,111.64,64909.0,89.8168,89.8329,89.6881,89.7927,64909.0
2018-03-08 12:15:00,111.63,111.68,111.56,111.66,16836.0,89.7846,89.8248,89.7283,89.8088,16836.0
2018-03-08 12:20:00,111.68,111.7,111.6,111.62,13409.0,89.8248,89.8409,89.7605,89.7766,13409.0
2018-03-08 12:25:00,111.61,111.7,111.6,111.65,23708.0,89.7685,89.8409,89.7605,89.8007,23708.0
2018-03-08 12:30:00,111.65,111.65,111.54,111.58,30405.0,89.8007,89.8007,89.7122,89.7444,30405.0
2018-03-08 12:35:00,111.59,111.66,111.59,111.64,29233.0,89.7525,89.8088,89.7525,89.7927,29233.0
2018-03-08 12:40:00,111.65,111.69,111.61,111.64,13524.0,89.8007,89.8329,89.7685,89.7927,13524.0
2018-03-08 12:45:00,111.64,111.78,111.64,111.77,18774.0,89.7927,89.9053,89.7927,89.8972,18774.0
2018-03-08 12:50:00,111.77,111.78,111.59,111.67,45434.0,89.8972,89.9053,89.7525,89.8168,45434.0
2018-03-08 12:55:00,111.66,111.71,111.64,111.71,11387.0,89.8088,89.849,89.7927,89.849,11387.0
2018-03-08 13:00:00,111.69,111.7,111.63,111.7,14813.0,89.8329,89.8409,89.7846,89.8409,14813.0
2018-03-08 13:05:00,111.7,111.76,111.68,111.76,13729.0,89.8409,89.8892,89.8248,89.8892,13729.0
2018-03-08 13:10:00,111.76,111.81,111.75,111.77,13541.0,89.8892,89.9294,89.8811,89.8972,13541.0
2018-03-08 13:15:00,111.77,111.79,111.7,111.76,18949.0,89.8972,89.9133,89.8409,89.8892,18949.0
2018-03-08 13:20:00,111.77,111.78,111.65,111.68,10397.0,89.8972,89.9053,89.8007,89.8248,10397.0
2018-03-08 13:25:00,111.68,111.71,111.56,111.69,20722.0,89.8248,89.849,89.7283,89.8329,20722.0
2018-03-08 13:30:00,111.7,111.71,111.63,111.68,17459.0,89.8409,89.849,89.7846,89.8248,17459.0
2018-03-08 13:35:00,111.68,111.73,111.67,111.69,15580.0,89.8248,89.8651,89.8168,89.8329,15580.0
2018-03-08 13:40:00,111.69,111.69,111.58,111.61,16974.0,89.8329,89.8329,89.7444,89.7685,16974.0
2018-03-08 13:45:00,111.6,111.71,111.58,111.7,19073.0,89.7605,89.849,89.7444,89.8409,19073.0
2018-03-08 13:50:00,111.7,111.76,111.63,111.67,24036.0,89.8409,89.8892,89.7846,89.8168,24036.0
2018-03-08 13:55:00,111.66,111.78,111.65,111.76,39359.0,89.8088,89.9053,89.8007,89.8892,39359.0
2018-03-08 14:00:00,111.76,111.78,111.68,111.68,27933.0,89.8892,89.9053,89.8248,89.8248,27933.0
2018-03-08 14:05:00,111.69,111.73,111.61,111.62,45472.0,89.8329,89.8651,89.7685,89.7766,45472.0
2018-03-08 14:10:00,111.62,111.71,111.62,111.65,38993.0,89.7766,89.849,89.7766,89.8007,38993.0
2018-03-08 14:15:00,111.66,111.79,111.66,111.79,23292.0,89.8088,89.9133,89.8088,89.9133,23292.0
2018-03-08 14:20:00,111.79,111.82,111.78,111.79,18714.0,89.9133,89.9374,89.9053,89.9133,18714.0
2018-03-08 14:25:00,111.78,111.87,111.76,111.87,25444.0,89.9053,89.9777,89.8892,89.9777,25444.0
2018-03-08 14:30:00,111.85,111.86,111.74,111.84,26606.0,89.9616,89.9696,89.8731,89.9535,26606.0
2018-03-08 14:35:00,111.84,111.96,111.83,111.96,27759.0,89.9535,90.05,89.9455,90.05,27759.0
2018-03-08 14:40:00,111.98,111.98,111.93,111.98,21110.0,90.0661,90.0661,90.0259,90.0661,21110.0
2018-03-08 14:45:00,111.98,112.06,111.93,111.95,49297.0,90.0661,90.1305,90.0259,90.042,49297.0
2018-03-08 14:50:00,111.95,112.02,111.9,111.92,29693.0,90.042,90.0983,90.0018,90.0179,29693.0
2018-03-08 14:55:00,111.92,112.02,111.91,112.01,47456.0,90.0179,90.0983,90.0098,90.0903,47456.0
2018-03-08 15:00:00,112.01,112.09,111.97,111.99,38281.0,90.0903,90.1546,90.0581,90.0742,38281.0
2018-03-08 15:05:00,112.0,112.13,111.99,112.09,40068.0,90.0822,90.1868,90.0742,90.1546,40068.0
2018-03-08 15:10:00,112.09,112.13,111.95,111.96,36346.0,90.1546,90.1868,90.042,90.05,36346.0
2018-03-08 15:15:00,111.95,112.05,111.93,111.94,51147.0,90.042,90.1224,90.0259,90.034,51147.0
2018-03-08 15:20:00,111.94,112.06,111.93,111.96,56225.0,90.034,90.1305,90.0259,90.05,56225.0
2018-03-08 15:25:00,111.95,111.99,111.87,111.95,39175.0,90.042,90.0742,89.9777,90.042,39175.0
2018-03-08 15:30:00,111.95,111.98,111.83,111.94,47911.0,90.042,90.0661,89.9455,90.034,47911.0
2018-03-08 15:35:00,111.93,112.03,111.91,111.95,52839.0,90.0259,90.1063,90.0098,90.042,52839.0
2018-03-08 15:40:00,111.95,111.96,111.83,111.88,73327.0,90.042,90.05,89.9455,89.9857,73327.0
2018-03-08 15:45:00,111.88,111.94,111.78,111.91,112735.0,89.9857,90.034,89.9053,90.0098,112735.0
2018-03-08 15:50:00,111.92,112.05,111.91,111.93,106264.0,90.0179,90.1224,90.0098,90.0259,106264.0
2018-03-08 15:55:00,111.92,112.12,111.81,112.07,152056.0,90.0179,90.1787,89.9294,90.1385,152056.0
2018-03-09 09:30:00,112.27,112.49,111.9,111.98,92430.0,90.2994,90.4763,90.0018,90.0661,92430.0
2018-03-09 09:35:00,112.06,112.16,111.64,112.12,80604.0,90.1305,90.2109,89.7927,90.1787,80604.0
2018-03-09 09:40:00,112.1,112.28,112.0,112.02,36602.0,90.1626,90.3074,90.0822,90.0983,36602.0
2018-03-09 09:45:00,112.04,112.11,111.93,112.08,30501.0,90.1144,90.1707,90.0259,90.1466,30501.0
2018-03-09 09:50:00,112.09,112.23,112.01,112.02,39930.0,90.1546,90.2672,90.0903,90.0983,39930.0
2018-03-09 09:55:00,111.99,112.19,111.93,112.19,50118.0,90.0742,90.235,90.0259,90.235,50118.0
2018-03-09 10:00:00,112.17,112.25,111.93,111.93,35892.0,90.219,90.2833,90.0259,90.0259,35892.0
2018-03-09 10:05:00,111.93,112.25,111.86,112.24,45626.0,90.0259,90.2833,89.9696,90.2753,45626.0
2018-03-09 10:10:00,112.26,112.34,112.17,112.26,40510.0,90.2913,90.3557,90.219,90.2913,40510.0
2018-03-09 10:15:00,112.27,112.47,112.26,112.44,44403.0,90.2994,90.4602,90.2913,90.4361,44403.0
2018-03-09 10:20:00,112.45,112.51,112.4,112.43,34286.0,90.4442,90.4924,90.4039,90.4281,34286.0
2018-03-09 10:25:00,112.43,112.46,112.29,112.38,25071.0,90.4281,90.4522,90.3155,90.3879,25071.0
2018-03-09 10:30:00,112.37,112.4,112.25,112.36,26908.0,90.3798,90.4039,90.2833,90.3718,26908.0
2018-03-09 10:35:00,112.36,112.39,112.17,112.17,19417.0,90.3718,90.3959,90.219,90.219,19417.0
2018-03-09 10:40:00,112.16,112.2,112.01,112.04,24954.0,90.2109,90.2431,90.0903,90.1144,24954.0
2018-03-09 10:45:00,112.04,112.24,112.03,112.16,35981.0,90.1144,90.2753,90.1063,90.2109,35981.0
2018-03-09 10:50:00,112.16,112.21,112.05,112.09,26153.0,90.2109,90.2511,90.1224,90.1546,26153.0
2018-03-09 10:55:00,112.1,112.1,111.93,111.96,42025.0,90.1626,90.1626,90.0259,90.05,42025.0
2018-03-09 11:00:00,111.95,112.08,111.95,112.04,32472.0,90.042,90.1466,90.042,90.1144,32472.0
2018-03-09 11:05:00,112.03,112.08,111.98,112.08,26173.0,90.1063,90.1466,90.0661,90.1466,26173.0
2018-03-09 11:10:00,112.07,112.07,111.99,112.02,17013.0,90.1385,90.1385,90.0742,90.0983,17013.0
2018-03-09 11:15:00,112.04,112.05,111.84,111.87,39039.0,90.1144,90.1224,89.9535,89.9777,39039.0
2018-03-09 11:20:00,111.88,111.92,111.83,111.9,22279.0,89.9857,90.0179,89.9455,90.0018,22279.0
2018-03-09 11:25:00,111.91,111.95,111.88,111.9,20931.0,90.0098,90.042,89.9857,90.0018,20931.0
2018-03-09 11:30:00,111.89,111.93,111.85,111.93,15104.0,89.9937,90.0259,89.9616,90.0259,15104.0
2018-03-09 11:35:00,111.94,112.01,111.9,112.01,14105.0,90.034,90.0903,90.0018,90.0903,14105.0
2018-03-09 11:40:00,112.02,112.21,112.02,112.2,10582.0,90.0983,90.2511,90.0983,90.2431,10582.0
2018-03-09 11:45:00,112.2,112.2,112.08,112.08,15135.0,90.2431,90.2431,90.1466,90.1466,15135.0
2018-03-09 11:50:00,112.11,112.11,112.0,112.03,8746.0,90.1707,90.1707,90.0822,90.1063,8746.0
2018-03-09 11:55:00,112.03,112.08,112.02,112.08,9590.0,90.1063,90.1466,90.0983,90.1466,9590.0
2018-03-09 12:00:00,112.09,112.17,112.07,112.13,19542.0,90.1546,90.219,90.1385,90.1868,19542.0
2018-03-09 12:05:00,112.12,112.2,112.09,112.2,8023.0,90.1787,90.2431,90.1546,90.2431,8023.0
2018-03-09 12:10:00,112.2,112.3,112.19,112.26,23591.0,90.2431,90.3235,90.235,90.2913,23591.0
2018-03-09 12:15:00,112.26,112.3,112.21,112.21,18108.0,90.2913,90.3235,90.2511,90.2511,18108.0
2018-03-09 12:20:00,112.21,112.28,112.19,112.27,17711.0,90.2511,90.3074,90.235,90.2994,17711.0
2018-03-09 12:25:00,112.28,112.28,112.12,112.13,17305.0,90.3074,90.3074,90.1787,90.1868,17305.0
2018-03-09 12:30:00,112.15,112.26,112.13,112.26,16060.0,90.2029,90.2913,90.1868,90.2913,16060.0
2018-03-09 12:35:00,112.27,112.32,112.2,112.2,18861.0,90.2994,90.3396,90.2431,90.2431,18861.0
2018-03-09 12:40:00,112.21,112.21,112.06,112.09,18108.0,90.2511,90.2511,90.1305,90.1546,18108.0
2018-03-09 12:45:00,112.1,112.13,112.02,112.02,11717.0,90.1626,90.1868,90.0983,90.0983,11717.0
2018-03-09 12:50:00,112.01,112.08,112.01,112.05,16676.0,90.0903,90.1466,90.0903,90.1224,16676.0
2018-03-09 12:55:00,112.05,112.07,111.96,111.97,21164.0,90.1224,90.1385,90.05,90.0581,21164.0
2018-03-09 13:00:00,111.96,112.12,111.95,112.11,22036.0,90.05,90.1787,90.042,90.1707,22036.0
2018-03-09 13:05:00,112.11,112.13,112.1,112.12,11867.0,90.1707,90.1868,90.1626,90.1787,11867.0
2018-03-09 13:10:00,112.13,112.29,112.12,112.23,19203.0,90.1868,90.3155,90.1787,90.2672,19203.0
2018-03-09 13:15:00,112.23,112.25,112.09,112.2,21101.0,90.2672,90.2833,90.1546,90.2431,21101.0
2018-03-09 13:20:00,112.19,112.23,112.14,112.14,12461.0,90.235,90.2672,90.1948,90.1948,12461.0
2018-03-09 13:25:00,112.14,112.26,112.11,112.21,13195.0,90.1948,90.2913,90.1707,90.2511,13195.0
2018-03-09 13:30:00,112.22,112.23,112.17,112.19,18773.0,90.2592,90.2672,90.219,90.235,18773.0
2018-03-09 13:35:00,112.18,112.19,112.02,112.03,28931.0,90.227,90.235,90.0983,90.1063,28931.0
2018-03-09 13:40:00,112.02,112.05,111.98,112.05,20998.0,90.0983,90.1224,90.0661,90.1224,20998.0
2018-03-09 13:45:00,112.05,112.14,112.03,112.03,11722.0,90.1224,90.1948,90.1063,90.1063,11722.0
2018-03-09 13:50:00,112.03,112.06,111.99,112.0,20246.0,90.1063,90.1305,90.0742,90.0822,20246.0
2018-03-09 13:55:00,111.98,111.99,111.9,111.9,12131.0,90.0661,90.0742,90.0018,90.0018,12131.0
2018-03-09 14:00:00,111.92,111.95,111.91,111.94,11305.0,90.0179,90.042,90.0098,90.034,11305.0
2018-03-09 14:05:00,111.95,112.01,111.93,111.96,17996.0,90.042,90.0903,90.0259,90.05,17996.0
2018-03-09 14:10:00,111.96,111.98,111.92,111.93,15504.0,90.05,90.0661,90.0179,90.0259,15504.0
2018-03-09 14:15:00,111.92,112.05,111.91,111.98,56216.0,90.0179,90.1224,90.0098,90.0661,56216.0
2018-03-09 14:20:00,111.98,111.98,111.89,111.93,37446.0,90.0661,90.0661,89.9937,90.0259,37446.0
2018-03-09 14:25:00,111.92,112.0,111.88,112.0,42711.0,90.0179,90.0822,89.9857,90.0822,42711.0
2018-03-09 14:30:00,112.01,112.07,112.0,112.01,16767.0,90.0903,90.1385,90.0822,90.0903,16767.0
2018-03-09 14:35:00,112.02,112.13,112.0,112.12,31514.0,90.0983,90.1868,90.0822,90.1787,31514.0
2018-03-09 14:40:00,112.12,112.15,112.07,112.07,14399.0,90.1787,90.2029,90.1385,90.1385,14399.0
2018-03-09 14:45:00,112.08,112.09,112.0,112.05,15814.0,90.1466,90.1546,90.0822,90.1224,15814.0
2018-03-09 14:50:00,112.05,112.09,112.03,112.05,17718.0,90.1224,90.1546,90.1063,90.1224,17718.0
2018-03-09 14:55:00,112.07,112.21,112.05,112.17,37934.0,90.1385,90.2511,90.1224,90.219,37934.0
2018-03-09 15:00:00,112.19,112.28,112.15,112.25,36675.0,90.235,90.3074,90.2029,90.2833,36675.0
2018-03-09 15:05:00,112.26,112.26,112.1,112.14,27066.0,90.2913,90.2913,90.1626,90.1948,27066.0
2018-03-09 15:10:00,112.12,112.22,112.1,112.22,23390.0,90.1787,90.2592,90.1626,90.2592,23390.0
2018-03-09 15:15:00,112.21,112.25,112.08,112.09,40537.0,90.2511,90.2833,90.1466,90.1546,40537.0
2018-03-09 15:20:00,112.08,112.2,112.06,112.18,42750.0,90.1466,90.2431,90.1305,90.227,42750.0
2018-03-09 15:25:00,112.19,112.21,112.03,112.12,45603.0,90.235,90.2511,90.1063,90.1787,45603.0
2018-03-09 15:30:00,112.12,112.2,112.1,112.12,33624.0,90.1787,90.2431,90.1626,90.1787,33624.0
2018-03-09 15:35:00,112.12,112.25,112.12,112.18,49138.0,90.1787,90.2833,90.1787,90.227,49138.0
2018-03-09 15:40:00,112.17,112.31,112.17,112.26,45063.0,90.219,90.3316,90.219,90.2913,45063.0
2018-03-09 15:45:00,112.25,112.28,112.15,112.16,58243.0,90.2833,90.3074,90.2029,90.2109,58243.0
2018-03-09 15:50:00,112.17,112.42,112.17,112.41,105334.0,90.219,90.42,90.219,90.412,105334.0
2018-03-09 15:55:00,112.41,112.57,112.38,112.53,187996.0,90.412,90.5407,90.3879,90.5085,187996.0
2018-03-12 09:30:00,112.5,112.55,112.07,112.38,125855.0,90.4844,90.5246,90.1385,90.3879,125855.0
2018-03-12 09:35:00,112.48,112.71,112.39,112.56,52274.0,90.4683,90.6533,90.3959,90.5326,52274.0
2018-03-12 09:40:00,112.6,112.93,112.59,112.75,37086.0,90.5648,90.8302,90.5568,90.6854,37086.0
2018-03-12 09:45:00,112.79,113.06,112.76,112.96,22310.0,90.7176,90.9348,90.6935,90.8544,22310.0
2018-03-12 09:50:00,112.94,113.09,112.9,112.9,25848.0,90.8383,90.9589,90.8061,90.8061,25848.0
2018-03-12 09:55:00,112.84,112.98,112.84,112.87,23958.0,90.7578,90.8704,90.7578,90.782,23958.0
2018-03-12 10:00:00,112.86,112.89,112.68,112.75,35868.0,90.7739,90.7981,90.6291,90.6854,35868.0
2018-03-12 10:05:00,112.74,112.84,112.55,112.55,44872.0,90.6774,90.7578,90.5246,90.5246,44872.0
2018-03-12 10:10:00,112.58,112.59,112.42,112.48,64830.0,90.5487,90.5568,90.42,90.4683,64830.0
2018-03-12 10:15:00,112.5,112.68,112.48,112.51,60104.0,90.4844,90.6291,90.4683,90.4924,60104.0
2018-03-12 10:20:00,112.49,112.66,112.39,112.62,58128.0,90.4763,90.6131,90.3959,90.5809,58128.0
2018-03-12 10:25:00,112.62,112.62,112.39,112.45,31525.0,90.5809,90.5809,90.3959,90.4442,31525.0
2018-03-12 10:30:00,112.45,112.58,112.3,112.34,68149.0,90.4442,90.5487,90.3235,90.3557,68149.0
2018-03-12 10:35:00,112.34,112.55,112.27,112.48,53360.0,90.3557,90.5246,90.2994,90.4683,53360.0
2018-03-12 10:40:00,112.44,112.52,112.32,112.44,29456.0,90.4361,90.5005,90.3396,90.4361,29456.0
2018-03-12 10:45:00,112.43,112.63,112.41,112.62,16535.0,90.4281,90.5889,90.412,90.5809,16535.0
2018-03-12 10:50:00,112.59,112.61,112.4,112.45,23598.0,90.5568,90.5728,90.4039,90.4442,23598.0
2018-03-12 10:55:00,112.45,112.55,112.37,112.54,29589.0,90.4442,90.5246,90.3798,90.5165,29589.0
2018-03-12 11:00:00,112.54,112.57,112.44,112.55,59229.0,90.5165,90.5407,90.4361,90.5246,59229.0
2018-03-12 11:05:00,112.55,112.59,112.25,112.28,70494.0,90.5246,90.5568,90.2833,90.3074,70494.0
2018-03-12 11:10:00,112.29,112.47,112.28,112.4,33836.0,90.3155,90.4602,90.3074,90.4039,33836.0
2018-03-12 11:15:00,112.39,112.6,112.39,112.6,25063.0,90.3959,90.5648,90.3959,90.5648,25063.0
2018-03-12 11:20:00,112.57,112.61,112.5,112.61,27952.0,90.5407,90.5728,90.4844,90.5728,27952.0
2018-03-12 11:25:00,112.61,112.74,112.61,112.62,26014.0,90.5728,90.6774,90.5728,90.5809,26014.0
2018-03-12 11:30:00,112.63,112.69,112.54,112.66,30338.0,90.5889,90.6372,90.5165,90.6131,30338.0
2018-03-12 11:35:00,112.63,112.76,112.59,112.73,22080.0,90.5889,90.6935,90.5568,90.6694,22080.0
2018-03-12 11:40:00,112.75,112.75,112.65,112.71,12258.0,90.6854,90.6854,90.605,90.6533,12258.0
2018-03-12 11:45:00,112.71,112.73,112.66,112.73,12451.0,90.6533,90.6694,90.6131,90.6694,12451.0
2018-03-12 11:50:00,112.71,112.79,112.65,112.76,12632.0,90.6533,90.7176,90.605,90.6935,12632.0
2018-03-12 11:55:00,112.75,112.75,112.64,112.64,24446.0,90.6854,90.6854,90.597,90.597,24446.0
2018-03-12 12:00:00,112.63,112.71,112.62,112.65,18486.0,90.5889,90.6533,90.5809,90.605,18486.0
2018-03-12 12:05:00,112.66,112.66,112.57,112.58,25650.0,90.6131,90.6131,90.5407,90.5487,25650.0
2018-03-12 12:10:00,112.6,112.61,112.45,112.56,24054.0,90.5648,90.5728,90.4442,90.5326,24054.0
2018-03-12 12:15:00,112.57,112.61,112.54,112.54,14430.0,90.5407,90.5728,90.5165,90.5165,14430.0
2018-03-12 12:20:00,112.55,112.7,112.51,112.61,28607.0,90.5246,90.6452,90.4924,90.5728,28607.0
2018-03-12 12:25:00,112.61,112.71,112.58,112.69,44277.0,90.5728,90.6533,90.5487,90.6372,44277.0
2018-03-12 12:30:00,112.69,112.75,112.62,112.7,52694.0,90.6372,90.6854,90.5809,90.6452,52694.0
2018-03-12 12:35:00,112.7,112.7,112.54,112.59,65300.0,90.6452,90.6452,90.5165,90.5568,65300.0
2018-03-12 12:40:00,112.62,112.64,112.54,112.62,19881.0,90.5809,90.597,90.5165,90.5809,19881.0
2018-03-12 12:45:00,112.61,112.66,112.57,112.62,53692.0,90.5728,90.6131,90.5407,90.5809,53692.0
2018-03-12 12:50:00,112.62,112.62,112.44,112.45,18234.0,90.5809,90.5809,90.4361,90.4442,18234.0
2018-03-12 12:55:00,112.45,112.54,112.43,112.54,17789.0,90.4442,90.5165,90.4281,90.5165,17789.0
2018-03-12 13:00:00,112.55,112.65,112.54,112.62,10682.0,90.5246,90.605,90.5165,90.5809,10682.0
2018-03-12 13:05:00,112.6,112.62,112.54,112.56,12039.0,90.5648,90.5809,90.5165,90.5326,12039.0
2018-03-12 13:10:00,112.57,112.63,112.56,112.62,12262.0,90.5407,90.5889,90.5326,90.5809,12262.0
2018-03-12 13:15:00,112.63,112.63,112.5,112.56,30403.0,90.5889,90.5889,90.4844,90.5326,30403.0
2018-03-12 13:20:00,112.57,112.6,112.49,112.49,9140.0,90.5407,90.5648,90.4763,90.4763,9140.0
2018-03-12 13:25:00,112.51,112.52,112.44,112.5,12284.0,90.4924,90.5005,90.4361,90.4844,12284.0
2018-03-12 13:30:00,112.5,112.57,112.48,112.56,13062.0,90.4844,90.5407,90.4683,90.5326,13062.0
2018-03-12 13:35:00,112.55,112.61,112.53,112.53,11588.0,90.5246,90.5728,90.5085,90.5085,11588.0
2018-03-12 13:40:00,112.54,112.54,112.41,112.41,9502.0,90.5165,90.5165,90.412,90.412,9502.0
2018-03-12 13:45:00,112.41,112.59,112.4,112.59,29940.0,90.412,90.5568,90.4039,90.5568,29940.0
2018-03-12 13:50:00,112.6,112.6,112.54,112.59,15319.0,90.5648,90.5648,90.5165,90.5568,15319.0
2018-03-12 13:55:00,112.58,112.58,112.46,112.5,50438.0,90.5487,90.5487,90.4522,90.4844,50438.0
2018-03-12 14:00:00,112.49,112.61,112.47,112.6,33380.0,90.4763,90.5728,90.4602,90.5648,33380.0
2018-03-12 14:05:00,112.61,112.63,112.58,112.58,13566.0,90.5728,90.5889,90.5487,90.5487,13566.0
2018-03-12 14:10:00,112.57,112.62,112.54,112.58,22096.0,90.5407,90.5809,90.5165,90.5487,22096.0
2018-03-12 14:15:00,112.59,112.6,112.49,112.58,44002.0,90.5568,90.5648,90.4763,90.5487,44002.0
2018-03-12 14:20:00,112.58,112.58,112.54,112.57,35011.0,90.5487,90.5487,90.5165,90.5407,35011.0
2018-03-12 14:25:00,112.56,112.59,112.54,112.58,78547.0,90.5326,90.5568,90.5165,90.5487,78547.0
2018-03-12 14:30:00,112.58,112.59,112.52,112.57,75096.0,90.5487,90.5568,90.5005,90.5407,75096.0
2018-03-12 14:35:00,112.58,112.6,112.55,112.58,83257.0,90.5487,90.5648,90.5246,90.5487,83257.0
2018-03-12 14:40:00,112.58,112.59,112.55,112.58,88196.0,90.5487,90.5568,90.5246,90.5487,88196.0
2018-03-12 14:45:00,112.58,112.59,112.56,112.58,41521.0,90.5487,90.5568,90.5326,90.5487,41521.0
2018-03-12 14:50:00,112.57,112.62,112.56,112.58,50775.0,90.5407,90.5809,90.5326,90.5487,50775.0
2018-03-12 14:55:00,112.57,112.64,112.57,112.59,30548.0,90.5407,90.597,90.5407,90.5568,30548.0
2018-03-12 15:00:00,112.59,112.67,112.59,112.64,26400.0,90.5568,90.6211,90.5568,90.597,26400.0
2018-03-12 15:05:00,112.64,112.68,112.61,112.63,21922.0,90.597,90.6291,90.5728,90.5889,21922.0
2018-03-12 15:10:00,112.64,112.75,112.63,112.7,24472.0,90.597,90.6854,90.5889,90.6452,24472.0
2018-03-12 15:15:00,112.71,112.72,112.64,112.71,26572.0,90.6533,90.6613,90.597,90.6533,26572.0
2018-03-12 15:20:00,112.71,112.86,112.7,112.82,27331.0,90.6533,90.7739,90.6452,90.7417,27331.0
2018-03-12 15:25:00,112.82,112.85,112.74,112.76,42545.0,90.7417,90.7659,90.6774,90.6935,42545.0
2018-03-12 15:30:00,112.76,112.92,112.75,112.92,43283.0,90.6935,90.8222,90.6854,90.8222,43283.0
2018-03-12 15:35:00,112.92,112.92,112.78,112.83,38720.0,90.8222,90.8222,90.7096,90.7498,38720.0
2018-03-12 15:40:00,112.83,112.87,112.79,112.86,42734.0,90.7498,90.782,90.7176,90.7739,42734.0
2018-03-12 15:45:00,112.86,112.96,112.86,112.9,66342.0,90.7739,90.8544,90.7739,90.8061,66342.0
2018-03-12 15:50:00,112.9,112.93,112.7,112.93,184877.0,90.8061,90.8302,90.6452,90.8302,184877.0
2018-03-12 15:55:00,112.93,112.96,112.75,112.76,329592.0,90.8302,90.8544,90.6854,90.6935,329592.0
2018-03-13 09:30:00,113.27,113.49,112.72,113.42,191550.0,91.1037,91.2806,90.6613,91.2243,191550.0
2018-03-13 09:35:00,113.34,113.65,113.34,113.54,39198.0,91.16,91.4093,91.16,91.3208,39198.0
2018-03-13 09:40:00,113.43,113.68,113.31,113.68,24613.0,91.2324,91.4335,91.1359,91.4335,24613.0
2018-03-13 09:45:00,113.66,113.83,113.65,113.77,35847.0,91.4174,91.5541,91.4093,91.5058,35847.0
2018-03-13 09:50:00,113.78,113.82,113.67,113.8,52120.0,91.5139,91.5461,91.4254,91.53,52120.0
2018-03-13 09:55:00,113.82,113.9,113.7,113.71,20816.0,91.5461,91.6104,91.4495,91.4576,20816.0
2018-03-13 10:00:00,113.7,113.74,113.53,113.67,24109.0,91.4495,91.4817,91.3128,91.4254,24109.0
2018-03-13 10:05:00,113.67,113.67,113.43,113.44,46548.0,91.4254,91.4254,91.2324,91.2404,46548.0
2018-03-13 10:10:00,113.42,113.45,113.37,113.43,25523.0,91.2243,91.2485,91.1841,91.2324,25523.0
2018-03-13 10:15:00,113.43,113.59,113.41,113.59,57381.0,91.2324,91.3611,91.2163,91.3611,57381.0
2018-03-13 10:20:00,113.6,113.62,113.55,113.61,22869.0,91.3691,91.3852,91.3289,91.3772,22869.0
2018-03-13 10:25:00,113.6,113.61,113.38,113.44,46497.0,91.3691,91.3772,91.1922,91.2404,46497.0
2018-03-13 10:30:00,113.43,113.46,113.28,113.28,47862.0,91.2324,91.2565,91.1117,91.1117,47862.0
2018-03-13 10:35:00,113.28,113.38,113.23,113.35,35117.0,91.1117,91.1922,91.0715,91.168,35117.0
2018-03-13 10:40:00,113.36,113.61,113.35,113.45,21644.0,91.1761,91.3772,91.168,91.2485,21644.0
2018-03-13 10:45:00,113.37,113.51,113.37,113.47,23943.0,91.1841,91.2967,91.1841,91.2645,23943.0
2018-03-13 10:50:00,113.47,113.61,113.42,113.54,18197.0,91.2645,91.3772,91.2243,91.3208,18197.0
2018-03-13 10:55:00,113.54,113.55,113.38,113.4,24112.0,91.3208,91.3289,91.1922,91.2082,24112.0
2018-03-13 11:00:00,113.42,113.65,113.39,113.65,20670.0,91.2243,91.4093,91.2002,91.4093,20670.0
2018-03-13 11:05:00,113.63,113.68,113.57,113.67,31016.0,91.3932,91.4335,91.345,91.4254,31016.0
2018-03-13 11:10:00,113.68,113.68,113.49,113.49,19006.0,91.4335,91.4335,91.2806,91.2806,19006.0
2018-03-13 11:15:00,113.47,113.7,113.47,113.68,18664.0,91.2645,91.4495,91.2645,91.4335,18664.0
2018-03-13 11:20:00,113.7,113.7,113.51,113.62,20257.0,91.4495,91.4495,91.2967,91.3852,20257.0
2018-03-13 11:25:00,113.62,113.7,113.47,113.7,28618.0,91.3852,91.4495,91.2645,91.4495,28618.0
2018-03-13 11:30:00,113.7,113.74,113.57,113.61,22562.0,91.4495,91.4817,91.345,91.3772,22562.0
2018-03-13 11:35:00,113.62,113.62,113.45,113.49,53152.0,91.3852,91.3852,91.2485,91.2806,53152.0
2018-03-13 11:40:00,113.5,113.61,113.46,113.57,52204.0,91.2887,91.3772,91.2565,91.345,52204.0
2018-03-13 11:45:00,113.59,113.66,113.54,113.55,19229.0,91.3611,91.4174,91.3208,91.3289,19229.0
2018-03-13 11:50:00,113.53,113.57,113.46,113.57,17104.0,91.3128,91.345,91.2565,91.345,17104.0
2018-03-13 11:55:00,113.57,113.6,113.46,113.47,28620.0,91.345,91.3691,91.2565,91.2645,28620.0
2018-03-13 12:00:00,113.51,113.55,113.38,113.38,38223.0,91.2967,91.3289,91.1922,91.1922,38223.0
2018-03-13 12:05:00,113.39,113.57,113.38,113.54,29266.0,91.2002,91.345,91.1922,91.3208,29266.0
2018-03-13 12:10:00,113.53,113.65,113.47,113.64,23276.0,91.3128,91.4093,91.2645,91.4013,23276.0
2018-03-13 12:15:00,113.66,113.69,113.59,113.61,28540.0,91.4174,91.4415,91.3611,91.3772,28540.0
2018-03-13 12:20:00,113.6,113.61,113.4,113.42,18349.0,91.3691,91.3772,91.2082,91.2243,18349.0
2018-03-13 12:25:00,113.43,113.48,113.35,113.41,64234.0,91.2324,91.2726,91.168,91.2163,64234.0
2018-03-13 12:30:00,113.45,113.57,113.4,113.55,78464.0,91.2485,91.345,91.2082,91.3289,78464.0
2018-03-13 12:35:00,113.56,113.58,113.42,113.44,35104.0,91.3369,91.353,91.2243,91.2404,35104.0
2018-03-13 12:40:00,113.42,113.45,113.37,113.41,21206.0,91.2243,91.2485,91.1841,91.2163,21206.0
2018-03-13 12:45:00,113.4,113.54,113.38,113.49,27692.0,91.2082,91.3208,91.1922,91.2806,27692.0
2018-03-13 12:50:00,113.49,113.55,113.49,113.55,17104.0,91.2806,91.3289,91.2806,91.3289,17104.0
2018-03-13 12:55:00,113.55,113.6,113.51,113.54,37921.0,91.3289,91.3691,91.2967,91.3208,37921.0
2018-03-13 13:00:00,113.54,113.58,113.49,113.53,34851.0,91.3208,91.353,91.2806,91.3128,34851.0
2018-03-13 13:05:00,113.52,113.57,113.48,113.51,36730.0,91.3048,91.345,91.2726,91.2967,36730.0
2018-03-13 13:10:00,113.51,113.58,113.49,113.52,39897.0,91.2967,91.353,91.2806,91.3048,39897.0
2018-03-13 13:15:00,113.52,113.7,113.52,113.63,46638.0,91.3048,91.4495,91.3048,91.3932,46638.0
2018-03-13 13:20:00,113.65,113.73,113.65,113.71,48409.0,91.4093,91.4737,91.4093,91.4576,48409.0
2018-03-13 13:25:00,113.68,113.72,113.64,113.69,12328.0,91.4335,91.4656,91.4013,91.4415,12328.0
2018-03-13 13:30:00,113.68,113.77,113.66,113.74,35767.0,91.4335,91.5058,91.4174,91.4817,35767.0
2018-03-13 13:35:00,113.74,113.76,113.7,113.75,31378.0,91.4817,91.4978,91.4495,91.4898,31378.0
2018-03-13 13:40:00,113.75,113.76,113.66,113.69,30809.0,91.4898,91.4978,91.4174,91.4415,30809.0
2018-03-13 13:45:00,113.68,113.74,113.62,113.69,26235.0,91.4335,91.4817,91.3852,91.4415,26235.0
2018-03-13 13:50:00,113.68,113.69,113.53,113.59,30826.0,91.4335,91.4415,91.3128,91.3611,30826.0
2018-03-13 13:55:00,113.59,113.6,113.52,113.58,19560.0,91.3611,91.3691,91.3048,91.353,19560.0
2018-03-13 14:00:00,113.58,113.7,113.57,113.7,21208.0,91.353,91.4495,91.345,91.4495,21208.0
2018-03-13 14:05:00,113.69,113.74,113.64,113.7,31945.0,91.4415,91.4817,91.4013,91.4495,31945.0
2018-03-13 14:10:00,113.69,113.72,113.59,113.6,16753.0,91.4415,91.4656,91.3611,91.3691,16753.0
2018-03-13 14:15:00,113.59,113.75,113.59,113.74,35021.0,91.3611,91.4898,91.3611,91.4817,35021.0
2018-03-13 14:20:00,113.75,113.75,113.68,113.7,28621.0,91.4898,91.4898,91.4335,91.4495,28621.0
2018-03-13 14:25:00,113.7,113.75,113.66,113.68,47425.0,91.4495,91.4898,91.4174,91.4335,47425.0
2018-03-13 14:30:00,113.7,113.74,113.56,113.7,75304.0,91.4495,91.4817,91.3369,91.4495,75304.0
2018-03-13 14:35:00,113.7,113.72,113.62,113.67,79351.0,91.4495,91.4656,91.3852,91.4254,79351.0
2018-03-13 14:40:00,113.66,113.68,113.59,113.64,50204.0,91.4174,91.4335,91.3611,91.4013,50204.0
2018-03-13 14:45:00,113.63,113.7,113.6,113.63,59275.0,91.3932,91.4495,91.3691,91.3932,59275.0
2018-03-13 14:50:00,113.65,113.68,113.6,113.67,36231.0,91.4093,91.4335,91.3691,91.4254,36231.0
2018-03-13 14:55:00,113.68,113.74,113.64,113.74,36788.0,91.4335,91.4817,91.4013,91.4817,36788.0
2018-03-13 15:00:00,113.75,113.83,113.73,113.78,78256.0,91.4898,91.5541,91.4737,91.5139,78256.0
2018-03-13 15:05:00,113.79,113.8,113.66,113.75,42882.0,91.5219,91.53,91.4174,91.4898,42882.0
2018-03-13 15:10:00,113.75,113.83,113.69,113.8,41009.0,91.4898,91.5541,91.4415,91.53,41009.0
2018-03-13 15:15:00,113.8,113.82,113.72,113.8,45982.0,91.53,91.5461,91.4656,91.53,45982.0
2018-03-13 15:20:00,113.8,113.85,113.76,113.83,45599.0,91.53,91.5702,91.4978,91.5541,45599.0
2018-03-13 15:25:00,113.83,113.84,113.69,113.72,33948.0,91.5541,91.5621,91.4415,91.4656,33948.0
2018-03-13 15:30:00,113.71,113.78,113.58,113.65,54508.0,91.4576,91.5139,91.353,91.4093,54508.0
2018-03-13 15:35:00,113.63,113.72,113.59,113.67,75066.0,91.3932,91.4656,91.3611,91.4254,75066.0
2018-03-13 15:40:00,113.66,113.73,113.58,113.59,70028.0,91.4174,91.4737,91.353,91.3611,70028.0
2018-03-13 15:45:00,113.59,113.65,113.52,113.56,74490.0,91.3611,91.4093,91.3048,91.3369,74490.0
2018-03-13 15:50:00,113.56,113.7,113.37,113.65,120827.0,91.3369,91.4495,91.1841,91.4093,120827.0
2018-03-13 15:55:00,113.65,113.73,113.56,113.6,143083.0,91.4093,91.4737,91.3369,91.3691,143083.0
2018-03-14 09:30:00,113.57,113.7,113.31,113.59,93592.0,91.345,91.4495,91.1359,91.3611,93592.0
2018-03-14 09:35:00,113.58,113.77,113.23,113.27,79454.0,91.353,91.5058,91.0715,91.1037,79454.0
2018-03-14 09:40:00,113.28,113.33,113.16,113.27,77412.0,91.1117,91.1519,91.0152,91.1037,77412.0
2018-03-14 09:45:00,113.27,113.5,113.23,113.27,48810.0,91.1037,91.2887,91.0715,91.1037,48810.0
2018-03-14 09:50:00,113.25,113.28,112.99,113.21,82357.0,91.0876,91.1117,90.8785,91.0554,82357.0
2018-03-14 09:55:00,113.23,113.23,113.1,113.1,27593.0,91.0715,91.0715,90.967,90.967,27593.0
2018-03-14 10:00:00,113.11,113.2,113.02,113.05,52928.0,90.975,91.0474,90.9026,90.9267,52928.0
2018-03-14 10:05:00,113.05,113.06,112.95,112.95,37785.0,90.9267,90.9348,90.8463,90.8463,37785.0
2018-03-14 10:10:00,112.96,113.01,112.81,112.83,39936.0,90.8544,90.8946,90.7337,90.7498,39936.0
2018-03-14 10:15:00,112.83,112.91,112.75,112.86,32956.0,90.7498,90.8141,90.6854,90.7739,32956.0
2018-03-14 10:20:00,112.87,112.93,112.82,112.89,27225.0,90.782,90.8302,90.7417,90.7981,27225.0
2018-03-14 10:25:00,112.89,112.9,112.61,112.64,39161.0,90.7981,90.8061,90.5728,90.597,39161.0
2018-03-14 10:30:00,112.64,112.66,112.56,112.56,63998.0,90.597,90.6131,90.5326,90.5326,63998.0
2018-03-14 10:35:00,112.55,112.78,112.54,112.76,29322.0,90.5246,90.7096,90.5165,90.6935,29322.0
2018-03-14 10:40:00,112.78,112.85,112.74,112.8,16503.0,90.7096,90.7659,90.6774,90.7257,16503.0
2018-03-14 10:45:00,112.8,112.8,112.63,112.66,101978.0,90.7257,90.7257,90.5889,90.6131,101978.0
2018-03-14 10:50:00,112.66,112.72,112.5,112.51,82267.0,90.6131,90.6613,90.4844,90.4924,82267.0
2018-03-14 10:55:00,112.53,112.6,112.49,112.49,30111.0,90.5085,90.5648,90.4763,90.4763,30111.0
2018-03-14 11:00:00,112.48,112.54,112.41,112.45,43848.0,90.4683,90.5165,90.412,90.4442,43848.0
2018-03-14 11:05:00,112.45,112.66,112.45,112.61,33804.0,90.4442,90.6131,90.4442,90.5728,33804.0
2018-03-14 11:10:00,112.62,112.68,112.6,112.61,40053.0,90.5809,90.6291,90.5648,90.5728,40053.0
2018-03-14 11:15:00,112.61,112.74,112.6,112.74,21715.0,90.5728,90.6774,90.5648,90.6774,21715.0
2018-03-14 11:20:00,112.73,112.9,112.73,112.88,17328.0,90.6694,90.8061,90.6694,90.79,17328.0
2018-03-14 11:25:00,112.87,112.97,112.85,112.97,11409.0,90.782,90.8624,90.7659,90.8624,11409.0
2018-03-14 11:30:00,112.96,112.97,112.78,112.8,17706.0,90.8544,90.8624,90.7096,90.7257,17706.0
2018-03-14 11:35:00,112.79,112.79,112.51,112.54,36468.0,90.7176,90.7176,90.4924,90.5165,36468.0
2018-03-14 11:40:00,112.53,112.7,112.48,112.69,43212.0,90.5085,90.6452,90.4683,90.6372,43212.0
2018-03-14 11:45:00,112.67,112.73,112.63,112.69,67497.0,90.6211,90.6694,90.5889,90.6372,67497.0
2018-03-14 11:50:00,112.69,112.75,112.66,112.68,48897.0,90.6372,90.6854,90.6131,90.6291,48897.0
2018-03-14 11:55:00,112.68,112.72,112.56,112.61,52182.0,90.6291,90.6613,90.5326,90.5728,52182.0
2018-03-14 12:00:00,112.62,112.65,112.52,112.54,48440.0,90.5809,90.605,90.5005,90.5165,48440.0
2018-03-14 12:05:00,112.55,112.65,112.51,112.56,40558.0,90.5246,90.605,90.4924,90.5326,40558.0
2018-03-14 12:10:00,112.56,112.74,112.55,112.74,19115.0,90.5326,90.6774,90.5246,90.6774,19115.0
2018-03-14 12:15:00,112.72,112.82,112.72,112.82,11805.0,90.6613,90.7417,90.6613,90.7417,11805.0
2018-03-14 12:20:00,112.81,112.81,112.62,112.66,13850.0,90.7337,90.7337,90.5809,90.6131,13850.0
2018-03-14 12:25:00,112.64,112.71,112.59,112.68,28769.0,90.597,90.6533,90.5568,90.6291,28769.0
2018-03-14 12:30:00,112.69,112.71,112.63,112.65,11967.0,90.6372,90.6533,90.5889,90.605,11967.0
2018-03-14 12:35:00,112.62,112.68,112.61,112.68,19537.0,90.5809,90.6291,90.5728,90.6291,19537.0
2018-03-14 12:40:00,112.67,112.7,112.61,112.63,29905.0,90.6211,90.6452,90.5728,90.5889,29905.0
2018-03-14 12:45:00,112.62,112.72,112.55,112.57,38949.0,90.5809,90.6613,90.5246,90.5407,38949.0
2018-03-14 12:50:00,112.56,112.67,112.5,112.52,82036.0,90.5326,90.6211,90.4844,90.5005,82036.0
2018-03-14 12:55:00,112.53,112.57,112.4,112.51,25687.0,90.5085,90.5407,90.4039,90.4924,25687.0
2018-03-14 13:00:00,112.49,112.49,112.23,112.31,26071.0,90.4763,90.4763,90.2672,90.3316,26071.0
2018-03-14 13:05:00,112.3,112.36,112.23,112.36,28772.0,90.3235,90.3718,90.2672,90.3718,28772.0
2018-03-14 13:10:00,112.37,112.37,112.32,112.36,50255.0,90.3798,90.3798,90.3396,90.3718,50255.0
2018-03-14 13:15:00,112.37,112.38,112.32,112.38,27380.0,90.3798,90.3879,90.3396,90.3879,27380.0
2018-03-14 13:20:00,112.35,112.4,112.33,112.36,13092.0,90.3637,90.4039,90.3476,90.3718,13092.0
2018-03-14 13:25:00,112.34,112.38,112.32,112.37,21323.0,90.3557,90.3879,90.3396,90.3798,21323.0
2018-03-14 13:30:00,112.36,112.39,112.29,112.37,17437.0,90.3718,90.3959,90.3155,90.3798,17437.0
2018-03-14 13:35:00,112.35,112.38,112.33,112.35,28618.0,90.3637,90.3879,90.3476,90.3637,28618.0
2018-03-14 13:40:00,112.35,112.47,112.33,112.47,20075.0,90.3637,90.4602,90.3476,90.4602,20075.0
2018-03-14 13:45:00,112.46,112.51,112.43,112.46,31737.0,90.4522,90.4924,90.4281,90.4522,31737.0
2018-03-14 13:50:00,112.49,112.6,112.47,112.55,24264.0,90.4763,90.5648,90.4602,90.5246,24264.0
2018-03-14 13:55:00,112.55,112.56,112.47,112.54,20797.0,90.5246,90.5326,90.4602,90.5165,20797.0
2018-03-14 14:00:00,112.54,112.59,112.48,112.49,17424.0,90.5165,90.5568,90.4683,90.4763,17424.0
2018-03-14 14:05:00,112.49,112.59,112.49,112.58,15596.0,90.4763,90.5568,90.4763,90.5487,15596.0
2018-03-14 14:10:00,112.56,112.57,112.46,112.55,25424.0,90.5326,90.5407,90.4522,90.5246,25424.0
2018-03-14 14:15:00,112.54,112.62,112.46,112.49,58089.0,90.5165,90.5809,90.4522,90.4763,58089.0
2018-03-14 14:20:00,112.5,112.53,112.43,112.52,22767.0,90.4844,90.5085,90.4281,90.5005,22767.0
2018-03-14 14:25:00,112.52,112.62,112.5,112.59,60231.0,90.5005,90.5809,90.4844,90.5568,60231.0
2018-03-14 14:30:00,112.56,112.67,112.55,112.59,32727.0,90.5326,90.6211,90.5246,90.5568,32727.0
2018-03-14 14:35:00,112.61,112.66,112.39,112.51,35179.0,90.5728,90.6131,90.3959,90.4924,35179.0
2018-03-14 14:40:00,112.48,112.52,112.32,112.32,23777.0,90.4683,90.5005,90.3396,90.3396,23777.0
2018-03-14 14:45:00,112.33,112.45,112.29,112.44,24578.0,90.3476,90.4442,90.3155,90.4361,24578.0
2018-03-14 14:50:00,112.44,112.48,112.38,112.45,27364.0,90.4361,90.4683,90.3879,90.4442,27364.0
2018-03-14 14:55:00,112.45,112.57,112.44,112.53,18287.0,90.4442,90.5407,90.4361,90.5085,18287.0
2018-03-14 15:00:00,112.53,112.54,112.46,112.49,22085.0,90.5085,90.5165,90.4522,90.4763,22085.0
2018-03-14 15:05:00,112.48,112.63,112.47,112.51,37946.0,90.4683,90.5889,90.4602,90.4924,37946.0
2018-03-14 15:10:00,112.5,112.51,112.34,112.47,85924.0,90.4844,90.4924,90.3557,90.4602,85924.0
2018-03-14 15:15:00,112.47,112.61,112.43,112.5,86593.0,90.4602,90.5728,90.4281,90.4844,86593.0
2018-03-14 15:20:00,112.5,112.54,112.38,112.51,34106.0,90.4844,90.5165,90.3879,90.4924,34106.0
2018-03-14 15:25:00,112.51,112.51,112.3,112.32,64050.0,90.4924,90.4924,90.3235,90.3396,64050.0
2018-03-14 15:30:00,112.32,112.41,112.29,112.41,61868.0,90.3396,90.412,90.3155,90.412,61868.0
2018-03-14 15:35:00,112.42,112.45,112.38,112.41,34204.0,90.42,90.4442,90.3879,90.412,34204.0
2018-03-14 15:40:00,112.41,112.43,112.38,112.41,54522.0,90.412,90.4281,90.3879,90.412,54522.0
2018-03-14 15:45:00,112.42,112.61,112.42,112.59,41800.0,90.42,90.5728,90.42,90.5568,41800.0
2018-03-14 15:50:00,112.58,112.62,112.4,112.62,89368.0,90.5487,90.5809,90.4039,90.5809,89368.0
2018-03-14 15:55:00,112.63,112.65,112.53,112.63,194442.0,90.5889,90.605,90.5085,90.5889,194442.0
2018-03-15 09:30:00,112.34,112.81,112.25,112.77,85963.0,90.3557,90.7337,90.2833,90.7015,85963.0
2018-03-15 09:35:00,112.75,112.98,112.56,112.84,48981.0,90.6854,90.8704,90.5326,90.7578,48981.0
2018-03-15 09:40:00,112.87,113.13,112.79,113.0,62989.0,90.782,90.9911,90.7176,90.8865,62989.0
2018-03-15 09:45:00,113.01,113.25,112.97,113.2,32276.0,90.8946,91.0876,90.8624,91.0474,32276.0
2018-03-15 09:50:00,113.17,113.17,112.99,113.01,18049.0,91.0233,91.0233,90.8785,90.8946,18049.0
2018-03-15 09:55:00,113.03,113.03,112.83,112.94,51426.0,90.9107,90.9107,90.7498,90.8383,51426.0
2018-03-15 10:00:00,112.94,112.94,112.65,112.76,27517.0,90.8383,90.8383,90.605,90.6935,27517.0
2018-03-15 10:05:00,112.76,112.83,112.69,112.79,38846.0,90.6935,90.7498,90.6372,90.7176,38846.0
2018-03-15 10:10:00,112.8,112.83,112.6,112.67,34552.0,90.7257,90.7498,90.5648,90.6211,34552.0
2018-03-15 10:15:00,112.65,112.75,112.59,112.73,22332.0,90.605,90.6854,90.5568,90.6694,22332.0
2018-03-15 10:20:00,112.75,112.86,112.75,112.79,30084.0,90.6854,90.7739,90.6854,90.7176,30084.0
2018-03-15 10:25:00,112.78,112.84,112.62,112.79,23815.0,90.7096,90.7578,90.5809,90.7176,23815.0
2018-03-15 10:30:00,112.8,112.9,112.8,112.89,18344.0,90.7257,90.8061,90.7257,90.7981,18344.0
2018-03-15 10:35:00,112.9,112.92,112.7,112.76,16488.0,90.8061,90.8222,90.6452,90.6935,16488.0
2018-03-15 10:40:00,112.76,112.76,112.61,112.73,35016.0,90.6935,90.6935,90.5728,90.6694,35016.0
2018-03-15 10:45:00,112.73,112.73,112.63,112.71,33785.0,90.6694,90.6694,90.5889,90.6533,33785.0
2018-03-15 10:50:00,112.71,112.79,112.69,112.74,23497.0,90.6533,90.7176,90.6372,90.6774,23497.0
2018-03-15 10:55:00,112.73,112.75,112.61,112.62,38993.0,90.6694,90.6854,90.5728,90.5809,38993.0
2018-03-15 11:00:00,112.62,112.68,112.55,112.55,35216.0,90.5809,90.6291,90.5246,90.5246,35216.0
2018-03-15 11:05:00,112.55,112.61,112.38,112.38,37860.0,90.5246,90.5728,90.3879,90.3879,37860.0
2018-03-15 11:10:00,112.39,112.52,112.37,112.49,56065.0,90.3959,90.5005,90.3798,90.4763,56065.0
2018-03-15 11:15:00,112.48,112.68,112.45,112.67,37541.0,90.4683,90.6291,90.4442,90.6211,37541.0
2018-03-15 11:20:00,112.68,112.79,112.66,112.7,16173.0,90.6291,90.7176,90.6131,90.6452,16173.0
2018-03-15 11:25:00,112.69,112.69,112.55,112.55,35744.0,90.6372,90.6372,90.5246,90.5246,35744.0
2018-03-15 11:30:00,112.56,112.6,112.49,112.51,29629.0,90.5326,90.5648,90.4763,90.4924,29629.0
2018-03-15 11:35:00,112.52,112.55,112.45,112.47,19615.0,90.5005,90.5246,90.4442,90.4602,19615.0
2018-03-15 11:40:00,112.48,112.49,112.35,112.35,22690.0,90.4683,90.4763,90.3637,90.3637,22690.0
2018-03-15 11:45:00,112.36,112.48,112.33,112.38,16879.0,90.3718,90.4683,90.3476,90.3879,16879.0
2018-03-15 11:50:00,112.39,112.41,112.23,112.23,32201.0,90.3959,90.412,90.2672,90.2672,32201.0
2018-03-15 11:55:00,112.22,112.49,112.16,112.46,35199.0,90.2592,90.4763,90.2109,90.4522,35199.0
2018-03-15 12:00:00,112.47,112.55,112.35,112.4,45866.0,90.4602,90.5246,90.3637,90.4039,45866.0
2018-03-15 12:05:00,112.42,112.46,112.34,112.42,28283.0,90.42,90.4522,90.3557,90.42,28283.0
2018-03-15 12:10:00,112.42,112.58,112.39,112.53,22850.0,90.42,90.5487,90.3959,90.5085,22850.0
2018-03-15 12:15:00,112.53,112.58,112.51,112.53,20030.0,90.5085,90.5487,90.4924,90.5085,20030.0
2018-03-15 12:20:00,112.52,112.59,112.46,112.53,38194.0,90.5005,90.5568,90.4522,90.5085,38194.0
2018-03-15 12:25:00,112.52,112.59,112.51,112.55,38659.0,90.5005,90.5568,90.4924,90.5246,38659.0
2018-03-15 12:30:00,112.54,112.55,112.4,112.42,20445.0,90.5165,90.5246,90.4039,90.42,20445.0
2018-03-15 12:35:00,112.43,112.54,112.43,112.5,14503.0,90.4281,90.5165,90.4281,90.4844,14503.0
2018-03-15 12:40:00,112.5,112.52,112.39,112.45,65124.0,90.4844,90.5005,90.3959,90.4442,65124.0
2018-03-15 12:45:00,112.43,112.5,112.39,112.42,77123.0,90.4281,90.4844,90.3959,90.42,77123.0
2018-03-15 12:50:00,112.42,112.55,112.41,112.48,90381.0,90.42,90.5246,90.412,90.4683,90381.0
2018-03-15 12:55:00,112.48,112.5,112.45,112.48,52685.0,90.4683,90.4844,90.4442,90.4683,52685.0
2018-03-15 13:00:00,112.47,112.52,112.46,112.49,12609.0,90.4602,90.5005,90.4522,90.4763,12609.0
2018-03-15 13:05:00,112.5,112.5,112.47,112.49,16627.0,90.4844,90.4844,90.4602,90.4763,16627.0
2018-03-15 13:10:00,112.48,112.49,112.46,112.47,19112.0,90.4683,90.4763,90.4522,90.4602,19112.0
2018-03-15 13:15:00,112.48,112.5,112.47,112.5,36628.0,90.4683,90.4844,90.4602,90.4844,36628.0
2018-03-15 13:20:00,112.5,112.5,112.45,112.49,88799.0,90.4844,90.4844,90.4442,90.4763,88799.0
2018-03-15 13:25:00,112.48,112.55,112.41,112.55,172946.0,90.4683,90.5246,90.412,90.5246,172946.0
2018-03-15 13:30:00,112.53,112.54,112.35,112.36,43984.0,90.5085,90.5165,90.3637,90.3718,43984.0
2018-03-15 13:35:00,112.37,112.41,112.2,112.21,36028.0,90.3798,90.412,90.2431,90.2511,36028.0
2018-03-15 13:40:00,112.2,112.29,112.2,112.23,16155.0,90.2431,90.3155,90.2431,90.2672,16155.0
2018-03-15 13:45:00,112.23,112.23,112.09,112.14,23215.0,90.2672,90.2672,90.1546,90.1948,23215.0
2018-03-15 13:50:00,112.16,112.22,112.1,112.1,9316.0,90.2109,90.2592,90.1626,90.1626,9316.0
2018-03-15 13:55:00,112.1,112.1,112.0,112.05,18438.0,90.1626,90.1626,90.0822,90.1224,18438.0
2018-03-15 14:00:00,112.04,112.07,111.97,112.01,27804.0,90.1144,90.1385,90.0581,90.0903,27804.0
2018-03-15 14:05:00,112.01,112.01,111.92,111.97,25422.0,90.0903,90.0903,90.0179,90.0581,25422.0
2018-03-15 14:10:00,111.96,112.05,111.96,112.04,20115.0,90.05,90.1224,90.05,90.1144,20115.0
2018-03-15 14:15:00,112.05,112.12,112.03,112.08,10847.0,90.1224,90.1787,90.1063,90.1466,10847.0
2018-03-15 14:20:00,112.06,112.09,112.01,112.04,15120.0,90.1305,90.1546,90.0903,90.1144,15120.0
2018-03-15 14:25:00,112.02,112.06,111.94,111.96,15149.0,90.0983,90.1305,90.034,90.05,15149.0
2018-03-15 14:30:00,111.95,111.97,111.91,111.96,14702.0,90.042,90.0581,90.0098,90.05,14702.0
2018-03-15 14:35:00,111.96,112.06,111.92,111.93,22208.0,90.05,90.1305,90.0179,90.0259,22208.0
2018-03-15 14:40:00,111.93,111.98,111.83,111.83,18904.0,90.0259,90.0661,89.9455,89.9455,18904.0
2018-03-15 14:45:00,111.84,111.88,111.72,111.72,17667.0,89.9535,89.9857,89.857,89.857,17667.0
2018-03-15 14:50:00,111.73,111.78,111.72,111.73,18392.0,89.8651,89.9053,89.857,89.8651,18392.0
2018-03-15 14:55:00,111.73,111.82,111.66,111.69,23582.0,89.8651,89.9374,89.8088,89.8329,23582.0
2018-03-15 15:00:00,111.69,111.81,111.66,111.8,20134.0,89.8329,89.9294,89.8088,89.9214,20134.0
2018-03-15 15:05:00,111.8,111.87,111.79,111.86,22537.0,89.9214,89.9777,89.9133,89.9696,22537.0
2018-03-15 15:10:00,111.85,111.88,111.81,111.85,30090.0,89.9616,89.9857,89.9294,89.9616,30090.0
2018-03-15 15:15:00,111.85,111.87,111.81,111.84,30615.0,89.9616,89.9777,89.9294,89.9535,30615.0
2018-03-15 15:20:00,111.86,111.92,111.82,111.89,35185.0,89.9696,90.0179,89.9374,89.9937,35185.0
2018-03-15 15:25:00,111.89,111.9,111.85,111.88,20119.0,89.9937,90.0018,89.9616,89.9857,20119.0
2018-03-15 15:30:00,111.87,112.02,111.86,111.92,29096.0,89.9777,90.0983,89.9696,90.0179,29096.0
2018-03-15 15:35:00,111.93,111.96,111.86,111.87,65380.0,90.0259,90.05,89.9696,89.9777,65380.0
2018-03-15 15:40:00,111.88,111.98,111.88,111.94,29458.0,89.9857,90.0661,89.9857,90.034,29458.0
2018-03-15 15:45:00,111.95,112.06,111.94,112.0,89302.0,90.042,90.1305,90.034,90.0822,89302.0
2018-03-15 15:50:00,112.0,112.19,111.96,112.05,89330.0,90.0822,90.235,90.05,90.1224,89330.0
2018-03-15 15:55:00,112.05,112.13,111.97,111.97,120375.0,90.1224,90.1868,90.0581,90.0581,120375.0
2018-03-16 09:30:00,112.33,113.2,112.0,112.65,1071392.0,90.3476,91.0474,90.0822,90.605,1071392.0
2018-03-16 09:35:00,112.55,112.85,112.32,112.75,92641.0,90.5246,90.7659,90.3396,90.6854,92641.0
2018-03-16 09:40:00,112.75,112.81,112.47,112.57,48550.0,90.6854,90.7337,90.4602,90.5407,48550.0
2018-03-16 09:45:00,112.52,112.73,112.48,112.64,14824.0,90.5005,90.6694,90.4683,90.597,14824.0
2018-03-16 09:50:00,112.64,112.65,112.22,112.22,29544.0,90.597,90.605,90.2592,90.2592,29544.0
2018-03-16 09:55:00,112.22,112.44,112.21,112.25,38238.0,90.2592,90.4361,90.2511,90.2833,38238.0
2018-03-16 10:00:00,112.27,112.35,112.15,112.28,107680.0,90.2994,90.3637,90.2029,90.3074,107680.0
2018-03-16 10:05:00,112.28,112.41,112.14,112.41,34728.0,90.3074,90.412,90.1948,90.412,34728.0
2018-03-16 10:10:00,112.41,112.47,112.27,112.32,10898.0,90.412,90.4602,90.2994,90.3396,10898.0
2018-03-16 10:15:00,112.31,112.41,112.26,112.32,30913.0,90.3316,90.412,90.2913,90.3396,30913.0
2018-03-16 10:20:00,112.34,112.44,112.27,112.27,22331.0,90.3557,90.4361,90.2994,90.2994,22331.0
2018-03-16 10:25:00,112.28,112.41,112.27,112.39,34655.0,90.3074,90.412,90.2994,90.3959,34655.0
2018-03-16 10:30:00,112.38,112.4,112.28,112.31,34775.0,90.3879,90.4039,90.3074,90.3316,34775.0
2018-03-16 10:35:00,112.3,112.37,112.14,112.15,70131.0,90.3235,90.3798,90.1948,90.2029,70131.0
2018-03-16 10:40:00,112.15,112.15,111.99,112.06,21787.0,90.2029,90.2029,90.0742,90.1305,21787.0
2018-03-16 10:45:00,112.07,112.08,112.01,112.02,15000.0,90.1385,90.1466,90.0903,90.0983,15000.0
2018-03-16 10:50:00,112.03,112.05,111.95,112.0,11242.0,90.1063,90.1224,90.042,90.0822,11242.0
2018-03-16 10:55:00,111.98,112.09,111.95,112.07,10412.0,90.0661,90.1546,90.042,90.1385,10412.0
2018-03-16 11:00:00,112.07,112.16,112.06,112.09,9370.0,90.1385,90.2109,90.1305,90.1546,9370.0
2018-03-16 11:05:00,112.08,112.14,112.05,112.05,21688.0,90.1466,90.1948,90.1224,90.1224,21688.0
2018-03-16 11:10:00,112.07,112.1,112.03,112.09,9109.0,90.1385,90.1626,90.1063,90.1546,9109.0
2018-03-16 11:15:00,112.08,112.21,112.08,112.18,15374.0,90.1466,90.2511,90.1466,90.227,15374.0
2018-03-16 11:20:00,112.17,112.24,112.05,112.08,15094.0,90.219,90.2753,90.1224,90.1466,15094.0
2018-03-16 11:25:00,112.09,112.11,112.06,112.08,10417.0,90.1546,90.1707,90.1305,90.1466,10417.0
2018-03-16 11:30:00,112.09,112.2,112.08,112.19,18776.0,90.1546,90.2431,90.1466,90.235,18776.0
2018-03-16 11:35:00,112.18,112.23,112.16,112.2,27302.0,90.227,90.2672,90.2109,90.2431,27302.0
2018-03-16 11:40:00,112.23,112.25,112.05,112.08,17869.0,90.2672,90.2833,90.1224,90.1466,17869.0
2018-03-16 11:45:00,112.08,112.14,112.08,112.13,9749.0,90.1466,90.1948,90.1466,90.1868,9749.0
2018-03-16 11:50:00,112.12,112.21,112.12,112.17,11870.0,90.1787,90.2511,90.1787,90.219,11870.0
2018-03-16 11:55:00,112.16,112.2,112.11,112.14,9617.0,90.2109,90.2431,90.1707,90.1948,9617.0
2018-03-16 12:00:00,112.14,112.25,112.12,112.23,19940.0,90.1948,90.2833,90.1787,90.2672,19940.0
2018-03-16 12:05:00,112.24,112.31,112.16,112.22,11254.0,90.2753,90.3316,90.2109,90.2592,11254.0
2018-03-16 12:10:00,112.23,112.28,112.18,112.25,16132.0,90.2672,90.3074,90.227,90.2833,16132.0
2018-03-16 12:15:00,112.25,112.28,112.2,112.27,12236.0,90.2833,90.3074,90.2431,90.2994,12236.0
2018-03-16 12:20:00,112.27,112.33,112.26,112.33,15896.0,90.2994,90.3476,90.2913,90.3476,15896.0
2018-03-16 12:25:00,112.33,112.37,112.3,112.35,9402.0,90.3476,90.3798,90.3235,90.3637,9402.0
2018-03-16 12:30:00,112.33,112.37,112.31,112.32,14302.0,90.3476,90.3798,90.3316,90.3396,14302.0
2018-03-16 12:35:00,112.33,112.41,112.31,112.41,8839.0,90.3476,90.412,90.3316,90.412,8839.0
2018-03-16 12:40:00,112.39,112.46,112.35,112.42,16742.0,90.3959,90.4522,90.3637,90.42,16742.0
2018-03-16 12:45:00,112.43,112.44,112.37,112.43,29198.0,90.4281,90.4361,90.3798,90.4281,29198.0
2018-03-16 12:50:00,112.43,112.63,112.42,112.54,112376.0,90.4281,90.5889,90.42,90.5165,112376.0
2018-03-16 12:55:00,112.54,112.57,112.26,112.29,38299.0,90.5165,90.5407,90.2913,90.3155,38299.0
2018-03-16 13:00:00,112.31,112.38,112.23,112.25,18867.0,90.3316,90.3879,90.2672,90.2833,18867.0
2018-03-16 13:05:00,112.25,112.29,112.17,112.23,22893.0,90.2833,90.3155,90.219,90.2672,22893.0
2018-03-16 13:10:00,112.2,112.21,112.06,112.17,26275.0,90.2431,90.2511,90.1305,90.219,26275.0
2018-03-16 13:15:00,112.17,112.19,112.03,112.08,15573.0,90.219,90.235,90.1063,90.1466,15573.0
2018-03-16 13:20:00,112.08,112.08,111.91,111.91,18682.0,90.1466,90.1466,90.0098,90.0098,18682.0
2018-03-16 13:25:00,111.94,111.95,111.85,111.91,19303.0,90.034,90.042,89.9616,90.0098,19303.0
2018-03-16 13:30:00,111.9,111.94,111.86,111.92,11700.0,90.0018,90.034,89.9696,90.0179,11700.0
2018-03-16 13:35:00,111.91,111.92,111.83,111.84,22793.0,90.0098,90.0179,89.9455,89.9535,22793.0
2018-03-16 13:40:00,111.84,111.85,111.77,111.77,30079.0,89.9535,89.9616,89.8972,89.8972,30079.0
2018-03-16 13:45:00,111.79,111.85,111.75,111.78,24477.0,89.9133,89.9616,89.8811,89.9053,24477.0
2018-03-16 13:50:00,111.8,111.84,111.66,111.69,26008.0,89.9214,89.9535,89.8088,89.8329,26008.0
2018-03-16 13:55:00,111.71,111.77,111.7,111.76,9678.0,89.849,89.8972,89.8409,89.8892,9678.0
2018-03-16 14:00:00,111.78,111.84,111.78,111.83,12356.0,89.9053,89.9535,89.9053,89.9455,12356.0
2018-03-16 14:05:00,111.83,111.83,111.77,111.77,18858.0,89.9455,89.9455,89.8972,89.8972,18858.0
2018-03-16 14:10:00,111.76,111.77,111.65,111.74,10541.0,89.8892,89.8972,89.8007,89.8731,10541.0
2018-03-16 14:15:00,111.73,111.75,111.71,111.73,13603.0,89.8651,89.8811,89.849,89.8651,13603.0
2018-03-16 14:20:00,111.72,111.81,111.72,111.79,16357.0,89.857,89.9294,89.857,89.9133,16357.0
2018-03-16 14:25:00,111.8,111.81,111.78,111.79,12738.0,89.9214,89.9294,89.9053,89.9133,12738.0
2018-03-16 14:30:00,111.79,111.81,111.76,111.8,18749.0,89.9133,89.9294,89.8892,89.9214,18749.0
2018-03-16 14:35:00,111.8,111.93,111.78,111.92,21197.0,89.9214,90.0259,89.9053,90.0179,21197.0
2018-03-16 14:40:00,111.93,111.95,111.89,111.9,19134.0,90.0259,90.042,89.9937,90.0018,19134.0
2018-03-16 14:45:00,111.9,111.92,111.87,111.9,12095.0,90.0018,90.0179,89.9777,90.0018,12095.0
2018-03-16 14:50:00,111.89,111.91,111.87,111.9,14560.0,89.9937,90.0098,89.9777,90.0018,14560.0
2018-03-16 14:55:00,111.9,111.91,111.84,111.9,17781.0,90.0018,90.0098,89.9535,90.0018,17781.0
2018-03-16 15:00:00,111.9,111.92,111.87,111.91,20405.0,90.0018,90.0179,89.9777,90.0098,20405.0
2018-03-16 15:05:00,111.9,111.91,111.82,111.84,20481.0,90.0018,90.0098,89.9374,89.9535,20481.0
2018-03-16 15:10:00,111.82,111.83,111.75,111.76,29190.0,89.9374,89.9455,89.8811,89.8892,29190.0
2018-03-16 15:15:00,111.76,111.77,111.72,111.75,21819.0,89.8892,89.8972,89.857,89.8811,21819.0
2018-03-16 15:20:00,111.76,111.79,111.74,111.74,16910.0,89.8892,89.9133,89.8731,89.8731,16910.0
2018-03-16 15:25:00,111.74,111.93,111.74,111.92,20923.0,89.8731,90.0259,89.8731,90.0179,20923.0
2018-03-16 15:30:00,111.92,112.05,111.92,112.04,36239.0,90.0179,90.1224,90.0179,90.1144,36239.0
2018-03-16 15:35:00,112.04,112.09,111.99,112.05,68321.0,90.1144,90.1546,90.0742,90.1224,68321.0
2018-03-16 15:40:00,112.06,112.09,111.98,112.07,33722.0,90.1305,90.1546,90.0661,90.1385,33722.0
2018-03-16 15:45:00,112.05,112.08,111.93,112.02,71563.0,90.1224,90.1466,90.0259,90.0983,71563.0
2018-03-16 15:50:00,112.02,112.05,111.82,111.86,134740.0,90.0983,90.1224,89.9374,89.9696,134740.0
2018-03-16 15:55:00,111.86,111.92,111.58,111.65,259172.0,89.9696,90.0179,89.7444,89.8007,259172.0
2018-03-19 09:30:00,111.65,111.99,111.51,111.77,117561.0,89.8007,90.0742,89.6881,89.8972,117561.0
2018-03-19 09:35:00,111.81,111.82,111.34,111.35,35488.0,89.9294,89.9374,89.5514,89.5594,35488.0
2018-03-19 09:40:00,111.4,111.59,111.17,111.18,33008.0,89.5996,89.7525,89.4146,89.4227,33008.0
2018-03-19 09:45:00,111.18,111.25,111.03,111.15,61288.0,89.4227,89.479,89.302,89.3986,61288.0
2018-03-19 09:50:00,111.14,111.2,110.97,111.03,24413.0,89.3905,89.4388,89.2538,89.302,24413.0
2018-03-19 09:55:00,111.01,111.1,110.96,111.04,26115.0,89.286,89.3583,89.2457,89.3101,26115.0
2018-03-19 10:00:00,111.03,111.12,110.91,110.94,43886.0,89.302,89.3744,89.2055,89.2297,43886.0
2018-03-19 10:05:00,110.95,110.98,110.88,110.88,23507.0,89.2377,89.2618,89.1814,89.1814,23507.0
2018-03-19 10:10:00,110.89,110.92,110.81,110.85,67969.0,89.1894,89.2136,89.1251,89.1573,67969.0
2018-03-19 10:15:00,110.85,110.9,110.81,110.89,33831.0,89.1573,89.1975,89.1251,89.1894,33831.0
2018-03-19 10:20:00,110.89,110.95,110.87,110.94,32030.0,89.1894,89.2377,89.1734,89.2297,32030.0
2018-03-19 10:25:00,110.94,110.95,110.84,110.88,17890.0,89.2297,89.2377,89.1492,89.1814,17890.0
2018-03-19 10:30:00,110.89,110.98,110.89,110.94,40885.0,89.1894,89.2618,89.1894,89.2297,40885.0
2018-03-19 10:35:00,110.92,110.93,110.79,110.87,44073.0,89.2136,89.2216,89.109,89.1734,44073.0
2018-03-19 10:40:00,110.89,110.93,110.85,110.88,18219.0,89.1894,89.2216,89.1573,89.1814,18219.0
2018-03-19 10:45:00,110.9,110.91,110.8,110.84,39309.0,89.1975,89.2055,89.1171,89.1492,39309.0
2018-03-19 10:50:00,110.85,111.09,110.81,110.99,49395.0,89.1573,89.3503,89.1251,89.2699,49395.0
2018-03-19 10:55:00,111.0,111.02,110.92,110.94,25289.0,89.2779,89.294,89.2136,89.2297,25289.0
2018-03-19 11:00:00,110.95,111.03,110.89,111.02,24882.0,89.2377,89.302,89.1894,89.294,24882.0
2018-03-19 11:05:00,111.02,111.09,110.99,111.02,31210.0,89.294,89.3503,89.2699,89.294,31210.0
2018-03-19 11:10:00,111.03,111.03,110.95,110.97,17848.0,89.302,89.302,89.2377,89.2538,17848.0
2018-03-19 11:15:00,110.99,111.06,110.89,111.05,42572.0,89.2699,89.3262,89.1894,89.3181,42572.0
2018-03-19 11:20:00,111.04,111.09,111.03,111.09,41624.0,89.3101,89.3503,89.302,89.3503,41624.0
2018-03-19 11:25:00,111.12,111.35,111.12,111.33,32871.0,89.3744,89.5594,89.3744,89.5433,32871.0
2018-03-19 11:30:00,111.32,111.4,111.31,111.39,12704.0,89.5353,89.5996,89.5272,89.5916,12704.0
2018-03-19 11:35:00,111.38,111.38,111.32,111.33,10049.0,89.5835,89.5835,89.5353,89.5433,10049.0
2018-03-19 11:40:00,111.33,111.34,111.23,111.28,42733.0,89.5433,89.5514,89.4629,89.5031,42733.0
2018-03-19 11:45:00,111.25,111.28,111.19,111.23,26191.0,89.479,89.5031,89.4307,89.4629,26191.0
2018-03-19 11:50:00,111.2,111.31,111.19,111.29,17194.0,89.4388,89.5272,89.4307,89.5112,17194.0
2018-03-19 11:55:00,111.3,111.31,111.17,111.19,37704.0,89.5192,89.5272,89.4146,89.4307,37704.0
2018-03-19 12:00:00,111.18,111.25,111.17,111.22,37037.0,89.4227,89.479,89.4146,89.4549,37037.0
2018-03-19 12:05:00,111.23,111.24,111.1,111.16,16080.0,89.4629,89.4709,89.3583,89.4066,16080.0
2018-03-19 12:10:00,111.16,111.18,111.1,111.11,24577.0,89.4066,89.4227,89.3583,89.3664,24577.0
2018-03-19 12:15:00,111.08,111.09,110.92,110.94,21402.0,89.3423,89.3503,89.2136,89.2297,21402.0
2018-03-19 12:20:00,110.94,110.94,110.84,110.89,25508.0,89.2297,89.2297,89.1492,89.1894,25508.0
2018-03-19 12:25:00,110.89,110.96,110.84,110.94,34448.0,89.1894,89.2457,89.1492,89.2297,34448.0
2018-03-19 12:30:00,110.95,110.97,110.82,110.84,20332.0,89.2377,89.2538,89.1331,89.1492,20332.0
2018-03-19 12:35:00,110.83,110.87,110.81,110.84,15356.0,89.1412,89.1734,89.1251,89.1492,15356.0
2018-03-19 12:40:00,110.82,110.83,110.76,110.77,26247.0,89.1331,89.1412,89.0849,89.0929,26247.0
2018-03-19 12:45:00,110.76,110.89,110.75,110.85,22182.0,89.0849,89.1894,89.0768,89.1573,22182.0
2018-03-19 12:50:00,110.86,110.91,110.78,110.79,19892.0,89.1653,89.2055,89.101,89.109,19892.0
2018-03-19 12:55:00,110.8,110.85,110.78,110.79,22654.0,89.1171,89.1573,89.101,89.109,22654.0
2018-03-19 13:00:00,110.78,110.78,110.63,110.64,21224.0,89.101,89.101,88.9803,88.9884,21224.0
2018-03-19 13:05:00,110.66,110.72,110.44,110.46,19177.0,89.0044,89.0527,88.8275,88.8436,19177.0
2018-03-19 13:10:00,110.46,110.52,110.43,110.52,15535.0,88.8436,88.8918,88.8195,88.8918,15535.0
2018-03-19 13:15:00,110.5,110.66,110.45,110.66,24347.0,88.8758,89.0044,88.8355,89.0044,24347.0
2018-03-19 13:20:00,110.67,110.67,110.51,110.56,31529.0,89.0125,89.0125,88.8838,88.924,31529.0
2018-03-19 13:25:00,110.54,110.55,110.38,110.45,27056.0,88.9079,88.916,88.7792,88.8355,27056.0
2018-03-19 13:30:00,110.44,110.47,110.29,110.29,23212.0,88.8275,88.8516,88.7069,88.7069,23212.0
2018-03-19 13:35:00,110.3,110.39,110.25,110.37,23909.0,88.7149,88.7873,88.6747,88.7712,23909.0
2018-03-19 13:40:00,110.37,110.4,110.28,110.39,29783.0,88.7712,88.7953,88.6988,88.7873,29783.0
2018-03-19 13:45:00,110.39,110.61,110.39,110.59,12109.0,88.7873,88.9642,88.7873,88.9481,12109.0
2018-03-19 13:50:00,110.59,110.62,110.56,110.56,19555.0,88.9481,88.9723,88.924,88.924,19555.0
2018-03-19 13:55:00,110.57,110.6,110.52,110.58,31475.0,88.9321,88.9562,88.8918,88.9401,31475.0
2018-03-19 14:00:00,110.58,110.63,110.51,110.54,36224.0,88.9401,88.9803,88.8838,88.9079,36224.0
2018-03-19 14:05:00,110.53,110.53,110.46,110.48,15380.0,88.8999,88.8999,88.8436,88.8597,15380.0
2018-03-19 14:10:00,110.47,110.59,110.39,110.43,36312.0,88.8516,88.9481,88.7873,88.8195,36312.0
2018-03-19 14:15:00,110.42,110.44,110.28,110.28,24058.0,88.8114,88.8275,88.6988,88.6988,24058.0
2018-03-19 14:20:00,110.3,110.3,110.17,110.2,24363.0,88.7149,88.7149,88.6103,88.6345,24363.0
2018-03-19 14:25:00,110.22,110.35,110.19,110.35,15283.0,88.6506,88.7551,88.6264,88.7551,15283.0
2018-03-19 14:30:00,110.33,110.37,110.27,110.27,41424.0,88.739,88.7712,88.6908,88.6908,41424.0
2018-03-19 14:35:00,110.28,110.31,110.15,110.17,31770.0,88.6988,88.7229,88.5943,88.6103,31770.0
2018-03-19 14:40:00,110.18,110.19,110.07,110.19,25606.0,88.6184,88.6264,88.5299,88.6264,25606.0
2018-03-19 14:45:00,110.21,110.3,110.17,110.26,18036.0,88.6425,88.7149,88.6103,88.6827,18036.0
2018-03-19 14:50:00,110.24,110.39,110.2,110.31,19591.0,88.6666,88.7873,88.6345,88.7229,19591.0
2018-03-19 14:55:00,110.31,110.4,110.28,110.31,20429.0,88.7229,88.7953,88.6988,88.7229,20429.0
2018-03-19 15:00:00,110.32,110.32,110.17,110.28,29300.0,88.731,88.731,88.6103,88.6988,29300.0
2018-03-19 15:05:00,110.27,110.31,110.13,110.16,26600.0,88.6908,88.7229,88.5782,88.6023,26600.0
2018-03-19 15:10:00,110.17,110.25,110.12,110.25,18788.0,88.6103,88.6747,88.5701,88.6747,18788.0
2018-03-19 15:15:00,110.24,110.38,110.24,110.37,24846.0,88.6666,88.7792,88.6666,88.7712,24846.0
2018-03-19 15:20:00,110.37,110.4,110.22,110.22,34011.0,88.7712,88.7953,88.6506,88.6506,34011.0
2018-03-19 15:25:00,110.24,110.31,110.22,110.24,28933.0,88.6666,88.7229,88.6506,88.6666,28933.0
2018-03-19 15:30:00,110.24,110.28,110.13,110.17,28266.0,88.6666,88.6988,88.5782,88.6103,28266.0
2018-03-19 15:35:00,110.16,110.26,110.11,110.23,44479.0,88.6023,88.6827,88.5621,88.6586,44479.0
2018-03-19 15:40:00,110.23,110.27,110.16,110.2,53667.0,88.6586,88.6908,88.6023,88.6345,53667.0
2018-03-19 15:45:00,110.19,110.35,110.18,110.25,116134.0,88.6264,88.7551,88.6184,88.6747,116134.0
2018-03-19 15:50:00,110.25,110.29,110.05,110.28,123500.0,88.6747,88.7069,88.5138,88.6988,123500.0
2018-03-19 15:55:00,110.26,110.47,110.26,110.36,187095.0,88.6827,88.8516,88.6827,88.7632,187095.0
2018-03-20 09:30:00,110.75,111.3,110.75,110.93,99242.0,89.0768,89.5192,89.0768,89.2216,99242.0
2018-03-20 09:35:00,110.92,111.15,110.82,111.0,23566.0,89.2136,89.3986,89.1331,89.2779,23566.0
2018-03-20 09:40:00,111.0,111.04,110.79,110.86,32671.0,89.2779,89.3101,89.109,89.1653,32671.0
2018-03-20 09:45:00,110.89,110.97,110.61,110.64,32879.0,89.1894,89.2538,88.9642,88.9884,32879.0
2018-03-20 09:50:00,110.6,110.82,110.6,110.7,21358.0,88.9562,89.1331,88.9562,89.0366,21358.0
2018-03-20 09:55:00,110.68,110.69,110.52,110.66,27054.0,89.0205,89.0286,88.8918,89.0044,27054.0
2018-03-20 10:00:00,110.69,110.72,110.51,110.55,26299.0,89.0286,89.0527,88.8838,88.916,26299.0
2018-03-20 10:05:00,110.54,110.69,110.5,110.68,23098.0,88.9079,89.0286,88.8758,89.0205,23098.0
2018-03-20 10:10:00,110.69,110.71,110.57,110.59,32544.0,89.0286,89.0447,88.9321,88.9481,32544.0
2018-03-20 10:15:00,110.58,110.6,110.54,110.58,16181.0,88.9401,88.9562,88.9079,88.9401,16181.0
2018-03-20 10:20:00,110.56,110.71,110.5,110.68,16002.0,88.924,89.0447,88.8758,89.0205,16002.0
2018-03-20 10:25:00,110.69,110.76,110.57,110.74,20386.0,89.0286,89.0849,88.9321,89.0688,20386.0
2018-03-20 10:30:00,110.73,110.81,110.66,110.66,37980.0,89.0608,89.1251,89.0044,89.0044,37980.0
2018-03-20 10:35:00,110.65,110.65,110.52,110.54,22314.0,88.9964,88.9964,88.8918,88.9079,22314.0
2018-03-20 10:40:00,110.54,110.54,110.38,110.41,23002.0,88.9079,88.9079,88.7792,88.8034,23002.0
2018-03-20 10:45:00,110.4,110.41,110.29,110.32,22972.0,88.7953,88.8034,88.7069,88.731,22972.0
2018-03-20 10:50:00,110.32,110.38,110.21,110.36,19328.0,88.731,88.7792,88.6425,88.7632,19328.0
2018-03-20 10:55:00,110.35,110.35,110.27,110.3,26771.0,88.7551,88.7551,88.6908,88.7149,26771.0
2018-03-20 11:00:00,110.3,110.43,110.3,110.41,25165.0,88.7149,88.8195,88.7149,88.8034,25165.0
2018-03-20 11:05:00,110.41,110.49,110.4,110.4,15053.0,88.8034,88.8677,88.7953,88.7953,15053.0
2018-03-20 11:10:00,110.41,110.47,110.36,110.36,18876.0,88.8034,88.8516,88.7632,88.7632,18876.0
2018-03-20 11:15:00,110.38,110.47,110.29,110.33,21852.0,88.7792,88.8516,88.7069,88.739,21852.0
2018-03-20 11:20:00,110.33,110.34,110.23,110.25,18676.0,88.739,88.7471,88.6586,88.6747,18676.0
2018-03-20 11:25:00,110.25,110.3,110.24,110.29,17797.0,88.6747,88.7149,88.6666,88.7069,17797.0
2018-03-20 11:30:00,110.29,110.32,110.26,110.28,14602.0,88.7069,88.731,88.6827,88.6988,14602.0
2018-03-20 11:35:00,110.27,110.34,110.25,110.25,13968.0,88.6908,88.7471,88.6747,88.6747,13968.0
2018-03-20 11:40:00,110.24,110.25,110.16,110.19,19546.0,88.6666,88.6747,88.6023,88.6264,19546.0
2018-03-20 11:45:00,110.19,110.22,110.15,110.2,12459.0,88.6264,88.6506,88.5943,88.6345,12459.0
2018-03-20 11:50:00,110.21,110.22,109.84,109.89,70762.0,88.6425,88.6506,88.3449,88.3851,70762.0
2018-03-20 11:55:00,109.89,110.12,109.87,110.09,13986.0,88.3851,88.5701,88.369,88.546,13986.0
2018-03-20 12:00:00,110.09,110.22,110.07,110.19,24569.0,88.546,88.6506,88.5299,88.6264,24569.0
2018-03-20 12:05:00,110.18,110.19,110.12,110.15,16454.0,88.6184,88.6264,88.5701,88.5943,16454.0
2018-03-20 12:10:00,110.14,110.23,110.08,110.18,14754.0,88.5862,88.6586,88.538,88.6184,14754.0
2018-03-20 12:15:00,110.18,110.26,110.14,110.14,15085.0,88.6184,88.6827,88.5862,88.5862,15085.0
2018-03-20 12:20:00,110.15,110.21,110.13,110.17,35024.0,88.5943,88.6425,88.5782,88.6103,35024.0
2018-03-20 12:25:00,110.17,110.28,110.15,110.17,14125.0,88.6103,88.6988,88.5943,88.6103,14125.0
2018-03-20 12:30:00,110.17,110.24,110.14,110.15,13459.0,88.6103,88.6666,88.5862,88.5943,13459.0
2018-03-20 12:35:00,110.15,110.18,110.05,110.05,23903.0,88.5943,88.6184,88.5138,88.5138,23903.0
2018-03-20 12:40:00,110.04,110.18,110.04,110.18,14157.0,88.5058,88.6184,88.5058,88.6184,14157.0
2018-03-20 12:45:00,110.18,110.21,110.12,110.12,16299.0,88.6184,88.6425,88.5701,88.5701,16299.0
2018-03-20 12:50:00,110.13,110.21,110.08,110.2,13650.0,88.5782,88.6425,88.538,88.6345,13650.0
2018-03-20 12:55:00,110.21,110.21,110.11,110.13,13956.0,88.6425,88.6425,88.5621,88.5782,13956.0
2018-03-20 13:00:00,110.13,110.21,110.13,110.16,13961.0,88.5782,88.6425,88.5782,88.6023,13961.0
2018-03-20 13:05:00,110.15,110.16,110.06,110.09,10005.0,88.5943,88.6023,88.5219,88.546,10005.0
2018-03-20 13:10:00,110.09,110.11,110.01,110.01,9910.0,88.546,88.5621,88.4817,88.4817,9910.0
2018-03-20 13:15:00,110.02,110.03,109.96,109.97,26438.0,88.4897,88.4977,88.4414,88.4495,26438.0
2018-03-20 13:20:00,109.96,109.96,109.88,109.91,49808.0,88.4414,88.4414,88.3771,88.4012,49808.0
2018-03-20 13:25:00,109.91,110.01,109.9,110.0,20025.0,88.4012,88.4817,88.3932,88.4736,20025.0
2018-03-20 13:30:00,109.99,110.09,109.99,110.04,28903.0,88.4656,88.546,88.4656,88.5058,28903.0
2018-03-20 13:35:00,110.03,110.03,109.95,110.0,48183.0,88.4977,88.4977,88.4334,88.4736,48183.0
2018-03-20 13:40:00,109.99,110.04,109.96,110.02,18144.0,88.4656,88.5058,88.4414,88.4897,18144.0
2018-03-20 13:45:00,110.01,110.08,109.96,110.05,20320.0,88.4817,88.538,88.4414,88.5138,20320.0
2018-03-20 13:50:00,110.04,110.09,110.04,110.09,16140.0,88.5058,88.546,88.5058,88.546,16140.0
2018-03-20 13:55:00,110.08,110.17,110.08,110.1,13917.0,88.538,88.6103,88.538,88.554,13917.0
2018-03-20 14:00:00,110.1,110.16,110.04,110.12,19487.0,88.554,88.6023,88.5058,88.5701,19487.0
2018-03-20 14:05:00,110.13,110.2,110.05,110.06,21439.0,88.5782,88.6345,88.5138,88.5219,21439.0
2018-03-20 14:10:00,110.06,110.09,110.04,110.06,23822.0,88.5219,88.546,88.5058,88.5219,23822.0
2018-03-20 14:15:00,110.07,110.12,110.05,110.09,22207.0,88.5299,88.5701,88.5138,88.546,22207.0
2018-03-20 14:20:00,110.09,110.1,110.02,110.03,25018.0,88.546,88.554,88.4897,88.4977,25018.0
2018-03-20 14:25:00,110.04,110.06,110.01,110.06,19536.0,88.5058,88.5219,88.4817,88.5219,19536.0
2018-03-20 14:30:00,110.07,110.08,110.05,110.05,33633.0,88.5299,88.538,88.5138,88.5138,33633.0
2018-03-20 14:35:00,110.06,110.12,110.04,110.12,35901.0,88.5219,88.5701,88.5058,88.5701,35901.0
2018-03-20 14:40:00,110.11,110.12,110.05,110.09,22732.0,88.5621,88.5701,88.5138,88.546,22732.0
2018-03-20 14:45:00,110.08,110.09,110.04,110.07,59119.0,88.538,88.546,88.5058,88.5299,59119.0
2018-03-20 14:50:00,110.08,110.18,110.08,110.18,37333.0,88.538,88.6184,88.538,88.6184,37333.0
2018-03-20 14:55:00,110.18,110.21,110.07,110.17,37115.0,88.6184,88.6425,88.5299,88.6103,37115.0
2018-03-20 15:00:00,110.17,110.26,110.15,110.26,18839.0,88.6103,88.6827,88.5943,88.6827,18839.0
2018-03-20 15:05:00,110.26,110.3,110.19,110.22,26744.0,88.6827,88.7149,88.6264,88.6506,26744.0
2018-03-20 15:10:00,110.21,110.27,110.17,110.27,35485.0,88.6425,88.6908,88.6103,88.6908,35485.0
2018-03-20 15:15:00,110.25,110.27,110.12,110.14,22966.0,88.6747,88.6908,88.5701,88.5862,22966.0
2018-03-20 15:20:00,110.16,110.22,110.12,110.13,17824.0,88.6023,88.6506,88.5701,88.5782,17824.0
2018-03-20 15:25:00,110.13,110.13,110.06,110.09,30207.0,88.5782,88.5782,88.5219,88.546,30207.0
2018-03-20 15:30:00,110.1,110.14,110.06,110.1,38230.0,88.554,88.5862,88.5219,88.554,38230.0
2018-03-20 15:35:00,110.11,110.12,109.96,110.02,47698.0,88.5621,88.5701,88.4414,88.4897,47698.0
2018-03-20 15:40:00,110.03,110.06,109.99,110.0,30360.0,88.4977,88.5219,88.4656,88.4736,30360.0
2018-03-20 15:45:00,109.99,110.0,109.95,109.98,67171.0,88.4656,88.4736,88.4334,88.4575,67171.0
2018-03-20 15:50:00,109.98,109.98,109.83,109.88,124981.0,88.4575,88.4575,88.3369,88.3771,124981.0
2018-03-20 15:55:00,109.88,109.93,109.83,109.9,120992.0,88.3771,88.4173,88.3369,88.3932,120992.0
2018-03-21 09:30:00,109.89,110.08,109.33,109.71,99835.0,88.3851,88.538,87.9347,88.2404,99835.0
2018-03-21 09:35:00,109.67,109.81,109.46,109.55,37018.0,88.2082,88.3208,88.0393,88.1117,37018.0
2018-03-21 09:40:00,109.56,109.56,109.11,109.14,29678.0,88.1197,88.1197,87.7578,87.7819,29678.0
2018-03-21 09:45:00,109.14,109.2,109.07,109.17,31082.0,87.7819,87.8302,87.7256,87.806,31082.0
2018-03-21 09:50:00,109.17,109.2,109.11,109.15,43055.0,87.806,87.8302,87.7578,87.7899,43055.0
2018-03-21 09:55:00,109.14,109.32,109.14,109.28,55145.0,87.7819,87.9267,87.7819,87.8945,55145.0
2018-03-21 10:00:00,109.28,109.38,109.13,109.3,54527.0,87.8945,87.9749,87.7739,87.9106,54527.0
2018-03-21 10:05:00,109.29,109.49,109.27,109.45,33226.0,87.9026,88.0634,87.8865,88.0312,33226.0
2018-03-21 10:10:00,109.45,109.48,109.29,109.29,32992.0,88.0312,88.0554,87.9026,87.9026,32992.0
2018-03-21 10:15:00,109.32,109.32,109.18,109.19,37006.0,87.9267,87.9267,87.8141,87.8221,37006.0
2018-03-21 10:20:00,109.18,109.19,109.02,109.05,29594.0,87.8141,87.8221,87.6854,87.7095,29594.0
2018-03-21 10:25:00,109.04,109.06,108.95,109.01,30825.0,87.7015,87.7176,87.6291,87.6773,30825.0
2018-03-21 10:30:00,109.01,109.01,108.88,108.89,16389.0,87.6773,87.6773,87.5728,87.5808,16389.0
2018-03-21 10:35:00,108.89,108.9,108.8,108.88,50347.0,87.5808,87.5889,87.5084,87.5728,50347.0
2018-03-21 10:40:00,108.88,108.95,108.85,108.86,46916.0,87.5728,87.6291,87.5487,87.5567,46916.0
2018-03-21 10:45:00,108.87,108.88,108.73,108.75,31413.0,87.5647,87.5728,87.4521,87.4682,31413.0
2018-03-21 10:50:00,108.76,108.81,108.73,108.8,34616.0,87.4763,87.5165,87.4521,87.5084,34616.0
2018-03-21 10:55:00,108.8,108.83,108.75,108.82,39995.0,87.5084,87.5326,87.4682,87.5245,39995.0
2018-03-21 11:00:00,108.82,108.82,108.75,108.79,21762.0,87.5245,87.5245,87.4682,87.5004,21762.0
2018-03-21 11:05:00,108.8,108.82,108.77,108.77,13934.0,87.5084,87.5245,87.4843,87.4843,13934.0
2018-03-21 11:10:00,108.77,108.88,108.75,108.86,44718.0,87.4843,87.5728,87.4682,87.5567,44718.0
2018-03-21 11:15:00,108.88,108.98,108.88,108.98,27260.0,87.5728,87.6532,87.5728,87.6532,27260.0
2018-03-21 11:20:00,108.98,109.11,108.97,109.06,22468.0,87.6532,87.7578,87.6452,87.7176,22468.0
2018-03-21 11:25:00,109.06,109.07,108.97,108.98,17483.0,87.7176,87.7256,87.6452,87.6532,17483.0
2018-03-21 11:30:00,108.99,109.01,108.92,108.96,13290.0,87.6613,87.6773,87.605,87.6371,13290.0
2018-03-21 11:35:00,108.97,109.05,108.96,108.99,8931.0,87.6452,87.7095,87.6371,87.6613,8931.0
2018-03-21 11:40:00,108.99,109.03,108.87,108.89,20797.0,87.6613,87.6934,87.5647,87.5808,20797.0
2018-03-21 11:45:00,108.87,108.89,108.79,108.8,37271.0,87.5647,87.5808,87.5004,87.5084,37271.0
2018-03-21 11:50:00,108.8,108.99,108.78,108.98,22278.0,87.5084,87.6613,87.4924,87.6532,22278.0
2018-03-21 11:55:00,109.0,109.08,108.95,108.97,20423.0,87.6693,87.7336,87.6291,87.6452,20423.0
2018-03-21 12:00:00,108.97,108.97,108.84,108.9,12561.0,87.6452,87.6452,87.5406,87.5889,12561.0
2018-03-21 12:05:00,108.9,108.99,108.9,108.98,12118.0,87.5889,87.6613,87.5889,87.6532,12118.0
2018-03-21 12:10:00,108.99,108.99,108.89,108.92,17959.0,87.6613,87.6613,87.5808,87.605,17959.0
2018-03-21 12:15:00,108.92,108.99,108.91,108.91,33057.0,87.605,87.6613,87.5969,87.5969,33057.0
2018-03-21 12:20:00,108.92,108.96,108.91,108.95,16670.0,87.605,87.6371,87.5969,87.6291,16670.0
2018-03-21 12:25:00,108.96,109.08,108.95,109.08,28714.0,87.6371,87.7336,87.6291,87.7336,28714.0
2018-03-21 12:30:00,109.09,109.15,109.05,109.15,12256.0,87.7417,87.7899,87.7095,87.7899,12256.0
2018-03-21 12:35:00,109.15,109.27,109.14,109.26,12531.0,87.7899,87.8865,87.7819,87.8784,12531.0
2018-03-21 12:40:00,109.26,109.3,109.18,109.2,16417.0,87.8784,87.9106,87.8141,87.8302,16417.0
2018-03-21 12:45:00,109.21,109.27,109.18,109.25,16496.0,87.8382,87.8865,87.8141,87.8704,16496.0
2018-03-21 12:50:00,109.23,109.28,109.19,109.26,17871.0,87.8543,87.8945,87.8221,87.8784,17871.0
2018-03-21 12:55:00,109.26,109.29,109.2,109.22,15627.0,87.8784,87.9026,87.8302,87.8462,15627.0
2018-03-21 13:00:00,109.22,109.23,109.17,109.2,13499.0,87.8462,87.8543,87.806,87.8302,13499.0
2018-03-21 13:05:00,109.19,109.21,109.15,109.17,8832.0,87.8221,87.8382,87.7899,87.806,8832.0
2018-03-21 13:10:00,109.18,109.2,109.07,109.09,17065.0,87.8141,87.8302,87.7256,87.7417,17065.0
2018-03-21 13:15:00,109.09,109.2,109.08,109.2,17570.0,87.7417,87.8302,87.7336,87.8302,17570.0
2018-03-21 13:20:00,109.21,109.25,109.13,109.16,5156.0,87.8382,87.8704,87.7739,87.798,5156.0
2018-03-21 13:25:00,109.17,109.2,109.15,109.2,9214.0,87.806,87.8302,87.7899,87.8302,9214.0
2018-03-21 13:30:00,109.19,109.22,109.16,109.19,20310.0,87.8221,87.8462,87.798,87.8221,20310.0
2018-03-21 13:35:00,109.18,109.19,109.11,109.13,22124.0,87.8141,87.8221,87.7578,87.7739,22124.0
2018-03-21 13:40:00,109.15,109.2,109.09,109.09,9851.0,87.7899,87.8302,87.7417,87.7417,9851.0
2018-03-21 13:45:00,109.09,109.17,109.09,109.16,18452.0,87.7417,87.806,87.7417,87.798,18452.0
2018-03-21 13:50:00,109.17,109.31,109.15,109.26,16027.0,87.806,87.9186,87.7899,87.8784,16027.0
2018-03-21 13:55:00,109.26,109.49,109.23,109.38,36643.0,87.8784,88.0634,87.8543,87.9749,36643.0
2018-03-21 14:00:00,109.39,110.08,108.72,108.99,110799.0,87.983,88.538,87.4441,87.6613,110799.0
2018-03-21 14:05:00,108.99,109.36,108.99,109.29,22204.0,87.6613,87.9589,87.6613,87.9026,22204.0
2018-03-21 14:10:00,109.29,109.43,109.11,109.27,160577.0,87.9026,88.0152,87.7578,87.8865,160577.0
2018-03-21 14:15:00,109.25,109.49,109.18,109.23,40060.0,87.8704,88.0634,87.8141,87.8543,40060.0
2018-03-21 14:20:00,109.24,109.29,109.11,109.22,43808.0,87.8623,87.9026,87.7578,87.8462,43808.0
2018-03-21 14:25:00,109.21,109.23,109.02,109.03,29705.0,87.8382,87.8543,87.6854,87.6934,29705.0
2018-03-21 14:30:00,109.05,109.09,108.86,109.08,35850.0,87.7095,87.7417,87.5567,87.7336,35850.0
2018-03-21 14:35:00,109.04,109.04,108.73,108.82,43487.0,87.7015,87.7015,87.4521,87.5245,43487.0
2018-03-21 14:40:00,108.82,108.91,108.73,108.9,40381.0,87.5245,87.5969,87.4521,87.5889,40381.0
2018-03-21 14:45:00,108.9,108.9,108.63,108.64,47842.0,87.5889,87.5889,87.3717,87.3798,47842.0
2018-03-21 14:50:00,108.65,108.66,108.53,108.66,60125.0,87.3878,87.3958,87.2913,87.3958,60125.0
2018-03-21 14:55:00,108.66,108.74,108.58,108.64,37726.0,87.3958,87.4602,87.3315,87.3798,37726.0
2018-03-21 15:00:00,108.64,109.06,108.62,109.01,30903.0,87.3798,87.7176,87.3637,87.6773,30903.0
2018-03-21 15:05:00,109.02,109.15,108.87,109.11,24797.0,87.6854,87.7899,87.5647,87.7578,24797.0
2018-03-21 15:10:00,109.14,109.36,108.99,109.36,40248.0,87.7819,87.9589,87.6613,87.9589,40248.0
2018-03-21 15:15:00,109.36,109.36,109.14,109.26,25375.0,87.9589,87.9589,87.7819,87.8784,25375.0
2018-03-21 15:20:00,109.25,109.37,109.23,109.34,28868.0,87.8704,87.9669,87.8543,87.9428,28868.0
2018-03-21 15:25:00,109.33,109.35,109.16,109.2,16635.0,87.9347,87.9508,87.798,87.8302,16635.0
2018-03-21 15:30:00,109.19,109.25,109.15,109.18,45055.0,87.8221,87.8704,87.7899,87.8141,45055.0
2018-03-21 15:35:00,109.18,109.2,109.11,109.12,112200.0,87.8141,87.8302,87.7578,87.7658,112200.0
2018-03-21 15:40:00,109.13,109.18,109.09,109.1,68757.0,87.7739,87.8141,87.7417,87.7497,68757.0
2018-03-21 15:45:00,109.09,109.29,109.06,109.2,116704.0,87.7417,87.9026,87.7176,87.8302,116704.0
2018-03-21 15:50:00,109.19,109.19,109.03,109.03,105614.0,87.8221,87.8221,87.6934,87.6934,105614.0
2018-03-21 15:55:00,109.04,109.04,108.71,108.74,245887.0,87.7015,87.7015,87.4361,87.4602,245887.0
2018-03-22 09:30:00,108.45,109.08,108.38,109.08,131910.0,87.2269,87.7336,87.1706,87.7336,131910.0
2018-03-22 09:35:00,109.01,109.08,108.85,108.87,18713.0,87.6773,87.7336,87.5487,87.5647,18713.0
2018-03-22 09:40:00,108.9,109.13,108.84,109.05,36378.0,87.5889,87.7739,87.5406,87.7095,36378.0
2018-03-22 09:45:00,109.07,109.11,109.0,109.06,26435.0,87.7256,87.7578,87.6693,87.7176,26435.0
2018-03-22 09:50:00,109.06,109.07,108.85,108.89,29259.0,87.7176,87.7256,87.5487,87.5808,29259.0
2018-03-22 09:55:00,108.88,109.02,108.76,108.78,25378.0,87.5728,87.6854,87.4763,87.4924,25378.0
2018-03-22 10:00:00,108.8,109.0,108.79,108.98,33045.0,87.5084,87.6693,87.5004,87.6532,33045.0
2018-03-22 10:05:00,108.99,109.0,108.9,108.97,38205.0,87.6613,87.6693,87.5889,87.6452,38205.0
2018-03-22 10:10:00,108.97,109.16,108.85,109.14,39044.0,87.6452,87.798,87.5487,87.7819,39044.0
2018-03-22 10:15:00,109.12,109.21,109.0,109.19,26487.0,87.7658,87.8382,87.6693,87.8221,26487.0
2018-03-22 10:20:00,109.18,109.21,109.04,109.06,18611.0,87.8141,87.8382,87.7015,87.7176,18611.0
2018-03-22 10:25:00,109.05,109.17,109.05,109.14,18607.0,87.7095,87.806,87.7095,87.7819,18607.0
2018-03-22 10:30:00,109.12,109.13,109.01,109.12,37140.0,87.7658,87.7739,87.6773,87.7658,37140.0
2018-03-22 10:35:00,109.11,109.11,108.94,108.97,23303.0,87.7578,87.7578,87.621,87.6452,23303.0
2018-03-22 10:40:00,108.97,109.01,108.93,108.98,27288.0,87.6452,87.6773,87.613,87.6532,27288.0
2018-03-22 10:45:00,108.98,108.98,108.84,108.96,26912.0,87.6532,87.6532,87.5406,87.6371,26912.0
2018-03-22 10:50:00,108.96,108.99,108.86,108.93,21008.0,87.6371,87.6613,87.5567,87.613,21008.0
2018-03-22 10:55:00,108.94,109.06,108.89,109.05,23465.0,87.621,87.7176,87.5808,87.7095,23465.0
2018-03-22 11:00:00,109.05,109.13,109.0,109.08,29080.0,87.7095,87.7739,87.6693,87.7336,29080.0
2018-03-22 11:05:00,109.08,109.08,108.95,108.97,12666.0,87.7336,87.7336,87.6291,87.6452,12666.0
2018-03-22 11:10:00,108.98,109.03,108.97,108.99,16756.0,87.6532,87.6934,87.6452,87.6613,16756.0
2018-03-22 11:15:00,108.98,109.03,108.94,109.02,43135.0,87.6532,87.6934,87.621,87.6854,43135.0
2018-03-22 11:20:00,109.01,109.03,108.93,109.03,25230.0,87.6773,87.6934,87.613,87.6934,25230.0
2018-03-22 11:25:00,109.04,109.15,109.0,109.07,81864.0,87.7015,87.7899,87.6693,87.7256,81864.0
2018-03-22 11:30:00,109.07,109.48,109.06,109.33,47820.0,87.7256,88.0554,87.7176,87.9347,47820.0
2018-03-22 11:35:00,109.34,109.38,109.26,109.38,88127.0,87.9428,87.9749,87.8784,87.9749,88127.0
2018-03-22 11:40:00,109.38,109.44,109.35,109.39,20276.0,87.9749,88.0232,87.9508,87.983,20276.0
2018-03-22 11:45:00,109.41,109.43,109.28,109.39,19390.0,87.9991,88.0152,87.8945,87.983,19390.0
2018-03-22 11:50:00,109.39,109.43,109.33,109.43,29442.0,87.983,88.0152,87.9347,88.0152,29442.0
2018-03-22 11:55:00,109.43,109.44,109.31,109.36,25262.0,88.0152,88.0232,87.9186,87.9589,25262.0
2018-03-22 12:00:00,109.37,109.46,109.26,109.45,33160.0,87.9669,88.0393,87.8784,88.0312,33160.0
2018-03-22 12:05:00,109.46,109.56,109.46,109.5,29682.0,88.0393,88.1197,88.0393,88.0715,29682.0
2018-03-22 12:10:00,109.5,109.52,109.43,109.52,71473.0,88.0715,88.0875,88.0152,88.0875,71473.0
2018-03-22 12:15:00,109.52,109.66,109.46,109.51,40118.0,88.0875,88.2001,88.0393,88.0795,40118.0
2018-03-22 12:20:00,109.54,109.64,109.46,109.49,37517.0,88.1036,88.1841,88.0393,88.0634,37517.0
2018-03-22 12:25:00,109.5,109.6,109.39,109.53,57357.0,88.0715,88.1519,87.983,88.0956,57357.0
2018-03-22 12:30:00,109.52,109.59,109.43,109.55,27217.0,88.0875,88.1438,88.0152,88.1117,27217.0
2018-03-22 12:35:00,109.56,109.67,109.43,109.46,28713.0,88.1197,88.2082,88.0152,88.0393,28713.0
2018-03-22 12:40:00,109.45,109.45,109.32,109.32,16636.0,88.0312,88.0312,87.9267,87.9267,16636.0
2018-03-22 12:45:00,109.32,109.49,109.26,109.45,17566.0,87.9267,88.0634,87.8784,88.0312,17566.0
2018-03-22 12:50:00,109.46,109.58,109.39,109.4,18112.0,88.0393,88.1358,87.983,87.991,18112.0
2018-03-22 12:55:00,109.41,109.45,109.24,109.29,11925.0,87.9991,88.0312,87.8623,87.9026,11925.0
2018-03-22 13:00:00,109.27,109.28,109.16,109.2,19048.0,87.8865,87.8945,87.798,87.8302,19048.0
2018-03-22 13:05:00,109.18,109.24,109.12,109.2,16149.0,87.8141,87.8623,87.7658,87.8302,16149.0
2018-03-22 13:10:00,109.22,109.3,109.16,109.28,14772.0,87.8462,87.9106,87.798,87.8945,14772.0
2018-03-22 13:15:00,109.31,109.41,109.3,109.32,15412.0,87.9186,87.9991,87.9106,87.9267,15412.0
2018-03-22 13:20:00,109.31,109.4,109.26,109.34,14228.0,87.9186,87.991,87.8784,87.9428,14228.0
2018-03-22 13:25:00,109.36,109.49,109.35,109.38,19178.0,87.9589,88.0634,87.9508,87.9749,19178.0
2018-03-22 13:30:00,109.39,109.44,109.37,109.43,14518.0,87.983,88.0232,87.9669,88.0152,14518.0
2018-03-22 13:35:00,109.45,109.5,109.36,109.4,18180.0,88.0312,88.0715,87.9589,87.991,18180.0
2018-03-22 13:40:00,109.39,109.44,109.34,109.4,14269.0,87.983,88.0232,87.9428,87.991,14269.0
2018-03-22 13:45:00,109.43,109.46,109.34,109.37,18773.0,88.0152,88.0393,87.9428,87.9669,18773.0
2018-03-22 13:50:00,109.35,109.4,109.3,109.33,22790.0,87.9508,87.991,87.9106,87.9347,22790.0
2018-03-22 13:55:00,109.32,109.41,109.29,109.36,25319.0,87.9267,87.9991,87.9026,87.9589,25319.0
2018-03-22 14:00:00,109.34,109.39,109.17,109.26,29479.0,87.9428,87.983,87.806,87.8784,29479.0
2018-03-22 14:05:00,109.24,109.28,109.21,109.23,15975.0,87.8623,87.8945,87.8382,87.8543,15975.0
2018-03-22 14:10:00,109.2,109.29,109.15,109.27,18780.0,87.8302,87.9026,87.7899,87.8865,18780.0
2018-03-22 14:15:00,109.24,109.29,109.18,109.22,17749.0,87.8623,87.9026,87.8141,87.8462,17749.0
2018-03-22 14:20:00,109.23,109.25,109.09,109.11,60760.0,87.8543,87.8704,87.7417,87.7578,60760.0
2018-03-22 14:25:00,109.12,109.13,108.99,108.99,23776.0,87.7658,87.7739,87.6613,87.6613,23776.0
2018-03-22 14:30:00,108.98,109.0,108.91,108.93,22430.0,87.6532,87.6693,87.5969,87.613,22430.0
2018-03-22 14:35:00,108.94,109.03,108.89,109.0,22400.0,87.621,87.6934,87.5808,87.6693,22400.0
2018-03-22 14:40:00,109.01,109.16,109.01,109.09,24655.0,87.6773,87.798,87.6773,87.7417,24655.0
2018-03-22 14:45:00,109.09,109.1,109.0,109.04,22031.0,87.7417,87.7497,87.6693,87.7015,22031.0
2018-03-22 14:50:00,109.03,109.05,108.97,108.98,23130.0,87.6934,87.7095,87.6452,87.6532,23130.0
2018-03-22 14:55:00,108.96,109.01,108.8,108.8,25341.0,87.6371,87.6773,87.5084,87.5084,25341.0
2018-03-22 15:00:00,108.83,109.09,108.77,108.99,26602.0,87.5326,87.7417,87.4843,87.6613,26602.0
2018-03-22 15:05:00,108.97,109.0,108.77,108.8,33655.0,87.6452,87.6693,87.4843,87.5084,33655.0
2018-03-22 15:10:00,108.82,108.85,108.72,108.76,28165.0,87.5245,87.5487,87.4441,87.4763,28165.0
2018-03-22 15:15:00,108.76,108.76,108.57,108.59,37671.0,87.4763,87.4763,87.3235,87.3395,37671.0
2018-03-22 15:20:00,108.6,108.89,108.6,108.85,33497.0,87.3476,87.5808,87.3476,87.5487,33497.0
2018-03-22 15:25:00,108.85,108.87,108.73,108.76,26921.0,87.5487,87.5647,87.4521,87.4763,26921.0
2018-03-22 15:30:00,108.77,108.78,108.54,108.6,43825.0,87.4843,87.4924,87.2993,87.3476,43825.0
2018-03-22 15:35:00,108.6,108.6,108.45,108.45,47596.0,87.3476,87.3476,87.2269,87.2269,47596.0
2018-03-22 15:40:00,108.45,108.45,108.28,108.29,69190.0,87.2269,87.2269,87.0902,87.0982,69190.0
2018-03-22 15:45:00,108.29,108.29,107.8,108.13,146113.0,87.0982,87.0982,86.7041,86.9696,146113.0
2018-03-22 15:50:00,108.12,108.25,107.93,108.04,143005.0,86.9615,87.0661,86.8087,86.8972,143005.0
2018-03-22 15:55:00,108.03,108.13,107.84,107.96,295871.0,86.8891,86.9696,86.7363,86.8328,295871.0
2018-03-23 09:30:00,108.15,108.6,108.0,108.33,76729.0,86.9856,87.3476,86.865,87.1304,76729.0
2018-03-23 09:35:00,108.37,108.5,108.13,108.45,59831.0,87.1626,87.2671,86.9696,87.2269,59831.0
2018-03-23 09:40:00,108.41,108.51,108.34,108.41,17805.0,87.1948,87.2752,87.1385,87.1948,17805.0
2018-03-23 09:45:00,108.45,108.61,108.41,108.57,33156.0,87.2269,87.3556,87.1948,87.3235,33156.0
2018-03-23 09:50:00,108.57,108.61,108.43,108.51,24427.0,87.3235,87.3556,87.2108,87.2752,24427.0
2018-03-23 09:55:00,108.5,108.69,108.35,108.68,29816.0,87.2671,87.42,87.1465,87.4119,29816.0
2018-03-23 10:00:00,108.65,108.74,108.49,108.58,28850.0,87.3878,87.4602,87.2591,87.3315,28850.0
2018-03-23 10:05:00,108.58,108.62,108.48,108.52,22751.0,87.3315,87.3637,87.2511,87.2832,22751.0
2018-03-23 10:10:00,108.51,108.68,108.37,108.42,33078.0,87.2752,87.4119,87.1626,87.2028,33078.0
2018-03-23 10:15:00,108.4,108.53,108.3,108.3,22651.0,87.1867,87.2913,87.1063,87.1063,22651.0
2018-03-23 10:20:00,108.29,108.49,108.24,108.47,19828.0,87.0982,87.2591,87.058,87.243,19828.0
2018-03-23 10:25:00,108.46,108.5,108.28,108.37,14647.0,87.235,87.2671,87.0902,87.1626,14647.0
2018-03-23 10:30:00,108.39,108.42,108.13,108.19,24578.0,87.1787,87.2028,86.9696,87.0178,24578.0
2018-03-23 10:35:00,108.2,108.24,108.12,108.19,22137.0,87.0259,87.058,86.9615,87.0178,22137.0
2018-03-23 10:40:00,108.2,108.29,108.13,108.27,16441.0,87.0259,87.0982,86.9696,87.0822,16441.0
2018-03-23 10:45:00,108.27,108.37,108.14,108.21,29233.0,87.0822,87.1626,86.9776,87.0339,29233.0
2018-03-23 10:50:00,108.28,108.4,108.22,108.38,21612.0,87.0902,87.1867,87.0419,87.1706,21612.0
2018-03-23 10:55:00,108.38,108.38,108.29,108.35,25924.0,87.1706,87.1706,87.0982,87.1465,25924.0
2018-03-23 11:00:00,108.36,108.43,108.18,108.19,23720.0,87.1545,87.2108,87.0098,87.0178,23720.0
2018-03-23 11:05:00,108.2,108.31,108.14,108.27,25009.0,87.0259,87.1143,86.9776,87.0822,25009.0
2018-03-23 11:10:00,108.25,108.29,108.18,108.2,11155.0,87.0661,87.0982,87.0098,87.0259,11155.0
2018-03-23 11:15:00,108.23,108.23,108.1,108.13,26227.0,87.05,87.05,86.9454,86.9696,26227.0
2018-03-23 11:20:00,108.14,108.26,108.03,108.24,20095.0,86.9776,87.0741,86.8891,87.058,20095.0
2018-03-23 11:25:00,108.23,108.26,108.13,108.19,18911.0,87.05,87.0741,86.9696,87.0178,18911.0
2018-03-23 11:30:00,108.2,108.29,108.12,108.16,21113.0,87.0259,87.0982,86.9615,86.9937,21113.0
2018-03-23 11:35:00,108.17,108.17,107.93,107.96,20244.0,87.0017,87.0017,86.8087,86.8328,20244.0
2018-03-23 11:40:00,107.95,108.0,107.9,107.97,19172.0,86.8248,86.865,86.7846,86.8409,19172.0
2018-03-23 11:45:00,107.97,107.97,107.86,107.95,21326.0,86.8409,86.8409,86.7524,86.8248,21326.0
2018-03-23 11:50:00,107.96,107.97,107.76,107.85,21312.0,86.8328,86.8409,86.672,86.7444,21312.0
2018-03-23 11:55:00,107.88,107.89,107.68,107.7,21638.0,86.7685,86.7765,86.6076,86.6237,21638.0
2018-03-23 12:00:00,107.71,107.88,107.67,107.82,25138.0,86.6317,86.7685,86.5996,86.7202,25138.0
2018-03-23 12:05:00,107.83,107.92,107.71,107.72,20535.0,86.7283,86.8007,86.6317,86.6398,20535.0
2018-03-23 12:10:00,107.71,107.78,107.61,107.66,27405.0,86.6317,86.688,86.5513,86.5915,27405.0
2018-03-23 12:15:00,107.62,107.68,107.54,107.56,30224.0,86.5594,86.6076,86.495,86.5111,30224.0
2018-03-23 12:20:00,107.57,107.71,107.53,107.7,53613.0,86.5191,86.6317,86.487,86.6237,53613.0
2018-03-23 12:25:00,107.71,107.91,107.71,107.81,22648.0,86.6317,86.7926,86.6317,86.7122,22648.0
2018-03-23 12:30:00,107.8,107.88,107.7,107.8,15759.0,86.7041,86.7685,86.6237,86.7041,15759.0
2018-03-23 12:35:00,107.81,107.83,107.62,107.63,22022.0,86.7122,86.7283,86.5594,86.5674,22022.0
2018-03-23 12:40:00,107.62,107.65,107.53,107.56,22339.0,86.5594,86.5835,86.487,86.5111,22339.0
2018-03-23 12:45:00,107.56,107.88,107.52,107.76,17392.0,86.5111,86.7685,86.4789,86.672,17392.0
2018-03-23 12:50:00,107.8,107.91,107.74,107.82,16403.0,86.7041,86.7926,86.6559,86.7202,16403.0
2018-03-23 12:55:00,107.84,107.86,107.76,107.85,13314.0,86.7363,86.7524,86.672,86.7444,13314.0
2018-03-23 13:00:00,107.82,107.82,107.66,107.68,26843.0,86.7202,86.7202,86.5915,86.6076,26843.0
2018-03-23 13:05:00,107.66,107.77,107.63,107.74,13829.0,86.5915,86.68,86.5674,86.6559,13829.0
2018-03-23 13:10:00,107.75,107.82,107.61,107.67,14962.0,86.6639,86.7202,86.5513,86.5996,14962.0
2018-03-23 13:15:00,107.7,107.77,107.6,107.66,20567.0,86.6237,86.68,86.5433,86.5915,20567.0
2018-03-23 13:20:00,107.67,107.73,107.58,107.67,20077.0,86.5996,86.6478,86.5272,86.5996,20077.0
2018-03-23 13:25:00,107.68,107.75,107.56,107.64,28794.0,86.6076,86.6639,86.5111,86.5754,28794.0
2018-03-23 13:30:00,107.66,107.75,107.59,107.71,26230.0,86.5915,86.6639,86.5352,86.6317,26230.0
2018-03-23 13:35:00,107.7,107.74,107.61,107.62,23562.0,86.6237,86.6559,86.5513,86.5594,23562.0
2018-03-23 13:40:00,107.65,107.7,107.59,107.64,14779.0,86.5835,86.6237,86.5352,86.5754,14779.0
2018-03-23 13:45:00,107.66,107.74,107.64,107.68,21774.0,86.5915,86.6559,86.5754,86.6076,21774.0
2018-03-23 13:50:00,107.67,107.74,107.62,107.74,27717.0,86.5996,86.6559,86.5594,86.6559,27717.0
2018-03-23 13:55:00,107.72,107.74,107.63,107.72,24922.0,86.6398,86.6559,86.5674,86.6398,24922.0
2018-03-23 14:00:00,107.74,107.77,107.64,107.72,50214.0,86.6559,86.68,86.5754,86.6398,50214.0
2018-03-23 14:05:00,107.73,107.75,107.65,107.7,28291.0,86.6478,86.6639,86.5835,86.6237,28291.0
2018-03-23 14:10:00,107.69,107.69,107.62,107.63,15691.0,86.6157,86.6157,86.5594,86.5674,15691.0
2018-03-23 14:15:00,107.63,107.74,107.57,107.64,49518.0,86.5674,86.6559,86.5191,86.5754,49518.0
2018-03-23 14:20:00,107.63,107.66,107.53,107.59,46176.0,86.5674,86.5915,86.487,86.5352,46176.0
2018-03-23 14:25:00,107.56,107.6,107.48,107.55,84077.0,86.5111,86.5433,86.4468,86.5031,84077.0
2018-03-23 14:30:00,107.55,107.7,107.5,107.57,24961.0,86.5031,86.6237,86.4628,86.5191,24961.0
2018-03-23 14:35:00,107.58,107.63,107.45,107.57,27174.0,86.5272,86.5674,86.4226,86.5191,27174.0
2018-03-23 14:40:00,107.57,107.7,107.57,107.64,63805.0,86.5191,86.6237,86.5191,86.5754,63805.0
2018-03-23 14:45:00,107.62,107.65,107.53,107.55,56451.0,86.5594,86.5835,86.487,86.5031,56451.0
2018-03-23 14:50:00,107.53,107.54,107.39,107.47,22949.0,86.487,86.495,86.3744,86.4387,22949.0
2018-03-23 14:55:00,107.47,107.51,106.96,107.05,70555.0,86.4387,86.4709,86.0285,86.1009,70555.0
2018-03-23 15:00:00,107.06,107.17,106.92,107.0,36284.0,86.1089,86.1974,85.9963,86.0607,36284.0
2018-03-23 15:05:00,106.95,107.09,106.69,106.72,57092.0,86.0205,86.1331,85.8114,85.8355,57092.0
2018-03-23 15:10:00,106.77,106.93,106.59,106.81,78765.0,85.8757,86.0044,85.7309,85.9079,78765.0
2018-03-23 15:15:00,106.79,107.0,106.77,106.85,37109.0,85.8918,86.0607,85.8757,85.94,37109.0
2018-03-23 15:20:00,106.84,106.87,106.52,106.52,46649.0,85.932,85.9561,85.6746,85.6746,46649.0
2018-03-23 15:25:00,106.55,106.78,106.47,106.65,69112.0,85.6988,85.8837,85.6344,85.7792,69112.0
2018-03-23 15:30:00,106.66,106.7,106.45,106.57,58794.0,85.7872,85.8194,85.6183,85.7148,58794.0
2018-03-23 15:35:00,106.57,106.64,106.37,106.61,88924.0,85.7148,85.7711,85.554,85.747,88924.0
2018-03-23 15:40:00,106.58,106.67,106.31,106.44,86267.0,85.7229,85.7953,85.5057,85.6103,86267.0
2018-03-23 15:45:00,106.42,106.55,106.33,106.43,137685.0,85.5942,85.6988,85.5218,85.6022,137685.0
2018-03-23 15:50:00,106.41,106.41,105.93,106.08,178073.0,85.5862,85.5862,85.2001,85.3207,178073.0
2018-03-23 15:55:00,106.08,106.3,106.05,106.16,305833.0,85.3207,85.4977,85.2966,85.3851,305833.0
2018-03-26 09:30:00,106.76,107.3,106.68,107.16,114791.0,85.8677,86.302,85.8033,86.1894,114791.0
2018-03-26 09:35:00,107.24,107.41,107.15,107.33,27955.0,86.2537,86.3905,86.1813,86.3261,27955.0
2018-03-26 09:40:00,107.31,107.38,107.08,107.24,35811.0,86.31,86.3663,86.125,86.2537,35811.0
2018-03-26 09:45:00,107.24,107.47,107.24,107.35,50208.0,86.2537,86.4387,86.2537,86.3422,50208.0
2018-03-26 09:50:00,107.35,107.42,107.23,107.23,39043.0,86.3422,86.3985,86.2457,86.2457,39043.0
2018-03-26 09:55:00,107.21,107.33,107.11,107.15,31723.0,86.2296,86.3261,86.1492,86.1813,31723.0
2018-03-26 10:00:00,107.18,107.23,106.99,107.17,51770.0,86.2055,86.2457,86.0526,86.1974,51770.0
2018-03-26 10:05:00,107.13,107.17,106.91,106.93,16029.0,86.1653,86.1974,85.9883,86.0044,16029.0
2018-03-26 10:10:00,106.92,107.04,106.9,107.01,25087.0,85.9963,86.0929,85.9803,86.0687,25087.0
2018-03-26 10:15:00,107.01,107.11,106.94,107.06,24633.0,86.0687,86.1492,86.0124,86.1089,24633.0
2018-03-26 10:20:00,107.06,107.22,107.0,107.08,35470.0,86.1089,86.2376,86.0607,86.125,35470.0
2018-03-26 10:25:00,107.08,107.21,106.94,106.96,19521.0,86.125,86.2296,86.0124,86.0285,19521.0
2018-03-26 10:30:00,106.94,106.94,106.82,106.88,26803.0,86.0124,86.0124,85.9159,85.9642,26803.0
2018-03-26 10:35:00,106.88,106.95,106.85,106.88,26378.0,85.9642,86.0205,85.94,85.9642,26378.0
2018-03-26 10:40:00,106.88,107.02,106.75,106.81,29497.0,85.9642,86.0768,85.8596,85.9079,29497.0
2018-03-26 10:45:00,106.79,106.94,106.72,106.94,24995.0,85.8918,86.0124,85.8355,86.0124,24995.0
2018-03-26 10:50:00,106.98,107.0,106.82,106.91,29271.0,86.0446,86.0607,85.9159,85.9883,29271.0
2018-03-26 10:55:00,106.91,106.96,106.64,106.76,26422.0,85.9883,86.0285,85.7711,85.8677,26422.0
2018-03-26 11:00:00,106.73,106.85,106.53,106.53,28386.0,85.8435,85.94,85.6827,85.6827,28386.0
2018-03-26 11:05:00,106.53,106.58,106.4,106.57,33543.0,85.6827,85.7229,85.5781,85.7148,33543.0
2018-03-26 11:10:00,106.57,106.64,106.47,106.6,26436.0,85.7148,85.7711,85.6344,85.739,26436.0
2018-03-26 11:15:00,106.62,106.64,106.46,106.49,39640.0,85.7551,85.7711,85.6264,85.6505,39640.0
2018-03-26 11:20:00,106.48,106.57,106.34,106.55,37141.0,85.6425,85.7148,85.5298,85.6988,37141.0
2018-03-26 11:25:00,106.51,106.52,106.39,106.4,47107.0,85.6666,85.6746,85.5701,85.5781,47107.0
2018-03-26 11:30:00,106.37,106.47,106.28,106.41,23482.0,85.554,85.6344,85.4816,85.5862,23482.0
2018-03-26 11:35:00,106.36,106.4,106.09,106.11,28162.0,85.5459,85.5781,85.3288,85.3449,28162.0
2018-03-26 11:40:00,106.12,106.24,106.12,106.17,18300.0,85.3529,85.4494,85.3529,85.3931,18300.0
2018-03-26 11:45:00,106.17,106.24,106.11,106.2,14841.0,85.3931,85.4494,85.3449,85.4172,14841.0
2018-03-26 11:50:00,106.2,106.4,106.18,106.26,25228.0,85.4172,85.5781,85.4012,85.4655,25228.0
2018-03-26 11:55:00,106.3,106.38,106.13,106.25,27537.0,85.4977,85.562,85.3609,85.4575,27537.0
2018-03-26 12:00:00,106.27,106.31,106.19,106.25,17698.0,85.4735,85.5057,85.4092,85.4575,17698.0
2018-03-26 12:05:00,106.25,106.44,106.25,106.41,19880.0,85.4575,85.6103,85.4575,85.5862,19880.0
2018-03-26 12:10:00,106.43,106.54,106.38,106.53,35064.0,85.6022,85.6907,85.562,85.6827,35064.0
2018-03-26 12:15:00,106.54,106.58,106.43,106.46,25713.0,85.6907,85.7229,85.6022,85.6264,25713.0
2018-03-26 12:20:00,106.46,106.46,106.39,106.41,9480.0,85.6264,85.6264,85.5701,85.5862,9480.0
2018-03-26 12:25:00,106.45,106.53,106.42,106.44,14926.0,85.6183,85.6827,85.5942,85.6103,14926.0
2018-03-26 12:30:00,106.45,106.6,106.44,106.57,13428.0,85.6183,85.739,85.6103,85.7148,13428.0
2018-03-26 12:35:00,106.57,106.65,106.56,106.61,27563.0,85.7148,85.7792,85.7068,85.747,27563.0
2018-03-26 12:40:00,106.6,106.63,106.54,106.55,16220.0,85.739,85.7631,85.6907,85.6988,16220.0
2018-03-26 12:45:00,106.56,106.56,106.48,106.48,10906.0,85.7068,85.7068,85.6425,85.6425,10906.0
2018-03-26 12:50:00,106.48,106.52,106.39,106.4,13363.0,85.6425,85.6746,85.5701,85.5781,13363.0
2018-03-26 12:55:00,106.41,106.5,106.39,106.45,10718.0,85.5862,85.6585,85.5701,85.6183,10718.0
2018-03-26 13:00:00,106.45,106.66,106.43,106.64,14457.0,85.6183,85.7872,85.6022,85.7711,14457.0
2018-03-26 13:05:00,106.63,106.68,106.6,106.62,12614.0,85.7631,85.8033,85.739,85.7551,12614.0
2018-03-26 13:10:00,106.59,106.62,106.54,106.59,10777.0,85.7309,85.7551,85.6907,85.7309,10777.0
2018-03-26 13:15:00,106.62,106.76,106.62,106.73,10490.0,85.7551,85.8677,85.7551,85.8435,10490.0
2018-03-26 13:20:00,106.75,106.77,106.58,106.64,15533.0,85.8596,85.8757,85.7229,85.7711,15533.0
2018-03-26 13:25:00,106.65,106.65,106.47,106.54,18366.0,85.7792,85.7792,85.6344,85.6907,18366.0
2018-03-26 13:30:00,106.55,106.6,106.43,106.5,23249.0,85.6988,85.739,85.6022,85.6585,23249.0
2018-03-26 13:35:00,106.47,106.54,106.43,106.47,21202.0,85.6344,85.6907,85.6022,85.6344,21202.0
2018-03-26 13:40:00,106.5,106.57,106.44,106.46,29571.0,85.6585,85.7148,85.6103,85.6264,29571.0
2018-03-26 13:45:00,106.46,106.55,106.43,106.53,17878.0,85.6264,85.6988,85.6022,85.6827,17878.0
2018-03-26 13:50:00,106.52,106.55,106.44,106.45,15847.0,85.6746,85.6988,85.6103,85.6183,15847.0
2018-03-26 13:55:00,106.46,106.52,106.43,106.5,18420.0,85.6264,85.6746,85.6022,85.6585,18420.0
2018-03-26 14:00:00,106.5,106.66,106.49,106.65,22345.0,85.6585,85.7872,85.6505,85.7792,22345.0
2018-03-26 14:05:00,106.67,106.7,106.58,106.62,22128.0,85.7953,85.8194,85.7229,85.7551,22128.0
2018-03-26 14:10:00,106.64,106.8,106.63,106.73,31065.0,85.7711,85.8998,85.7631,85.8435,31065.0
2018-03-26 14:15:00,106.73,106.81,106.71,106.8,18753.0,85.8435,85.9079,85.8274,85.8998,18753.0
2018-03-26 14:20:00,106.82,106.89,106.71,106.71,50182.0,85.9159,85.9722,85.8274,85.8274,50182.0
2018-03-26 14:25:00,106.74,106.8,106.67,106.75,64494.0,85.8516,85.8998,85.7953,85.8596,64494.0
2018-03-26 14:30:00,106.76,106.8,106.68,106.72,21911.0,85.8677,85.8998,85.8033,85.8355,21911.0
2018-03-26 14:35:00,106.71,106.74,106.62,106.67,20870.0,85.8274,85.8516,85.7551,85.7953,20870.0
2018-03-26 14:40:00,106.65,106.74,106.62,106.73,23032.0,85.7792,85.8516,85.7551,85.8435,23032.0
2018-03-26 14:45:00,106.73,106.74,106.65,106.68,33175.0,85.8435,85.8516,85.7792,85.8033,33175.0
2018-03-26 14:50:00,106.68,106.79,106.65,106.79,39670.0,85.8033,85.8918,85.7792,85.8918,39670.0
2018-03-26 14:55:00,106.8,106.8,106.65,106.66,30801.0,85.8998,85.8998,85.7792,85.7872,30801.0
2018-03-26 15:00:00,106.67,106.8,106.65,106.75,32867.0,85.7953,85.8998,85.7792,85.8596,32867.0
2018-03-26 15:05:00,106.76,106.8,106.73,106.78,43169.0,85.8677,85.8998,85.8435,85.8837,43169.0
2018-03-26 15:10:00,106.79,106.8,106.7,106.71,37453.0,85.8918,85.8998,85.8194,85.8274,37453.0
2018-03-26 15:15:00,106.71,106.73,106.66,106.73,29908.0,85.8274,85.8435,85.7872,85.8435,29908.0
2018-03-26 15:20:00,106.73,106.78,106.7,106.75,41533.0,85.8435,85.8837,85.8194,85.8596,41533.0
2018-03-26 15:25:00,106.74,106.74,106.67,106.69,33510.0,85.8516,85.8516,85.7953,85.8114,33510.0
2018-03-26 15:30:00,106.7,106.8,106.66,106.76,51961.0,85.8194,85.8998,85.7872,85.8677,51961.0
2018-03-26 15:35:00,106.76,106.76,106.59,106.64,40454.0,85.8677,85.8677,85.7309,85.7711,40454.0
2018-03-26 15:40:00,106.64,106.75,106.59,106.73,45424.0,85.7711,85.8596,85.7309,85.8435,45424.0
2018-03-26 15:45:00,106.73,106.79,106.64,106.79,285817.0,85.8435,85.8918,85.7711,85.8918,285817.0
2018-03-26 15:50:00,106.79,106.89,106.69,106.87,83496.0,85.8918,85.9722,85.8114,85.9561,83496.0
2018-03-26 15:55:00,106.87,106.9,106.7,106.84,239302.0,85.9561,85.9803,85.8194,85.932,239302.0
2018-03-27 09:30:00,107.23,107.58,107.0,107.58,125236.0,86.2457,86.5272,86.0607,86.5272,125236.0
2018-03-27 09:35:00,107.59,107.63,107.05,107.16,23697.0,86.5352,86.5674,86.1009,86.1894,23697.0
2018-03-27 09:40:00,107.14,107.22,106.91,106.91,22667.0,86.1733,86.2376,85.9883,85.9883,22667.0
2018-03-27 09:45:00,106.91,106.98,106.82,106.89,42196.0,85.9883,86.0446,85.9159,85.9722,42196.0
2018-03-27 09:50:00,106.93,106.94,106.77,106.93,38210.0,86.0044,86.0124,85.8757,86.0044,38210.0
2018-03-27 09:55:00,106.92,106.98,106.77,106.81,37233.0,85.9963,86.0446,85.8757,85.9079,37233.0
2018-03-27 10:00:00,106.81,106.9,106.75,106.81,47018.0,85.9079,85.9803,85.8596,85.9079,47018.0
2018-03-27 10:05:00,106.83,107.0,106.77,106.89,72497.0,85.924,86.0607,85.8757,85.9722,72497.0
2018-03-27 10:10:00,106.89,107.03,106.75,106.82,43198.0,85.9722,86.0848,85.8596,85.9159,43198.0
2018-03-27 10:15:00,106.84,106.95,106.76,106.88,31218.0,85.932,86.0205,85.8677,85.9642,31218.0
2018-03-27 10:20:00,106.89,107.0,106.76,106.79,39771.0,85.9722,86.0607,85.8677,85.8918,39771.0
2018-03-27 10:25:00,106.79,106.85,106.6,106.61,48405.0,85.8918,85.94,85.739,85.747,48405.0
2018-03-27 10:30:00,106.65,106.72,106.51,106.64,28184.0,85.7792,85.8355,85.6666,85.7711,28184.0
2018-03-27 10:35:00,106.66,106.89,106.63,106.88,42159.0,85.7872,85.9722,85.7631,85.9642,42159.0
2018-03-27 10:40:00,106.9,106.97,106.82,106.97,45908.0,85.9803,86.0366,85.9159,86.0366,45908.0
2018-03-27 10:45:00,106.95,106.97,106.8,106.86,43692.0,86.0205,86.0366,85.8998,85.9481,43692.0
2018-03-27 10:50:00,106.89,107.12,106.88,107.11,30126.0,85.9722,86.1572,85.9642,86.1492,30126.0
2018-03-27 10:55:00,107.15,107.22,107.06,107.12,50345.0,86.1813,86.2376,86.1089,86.1572,50345.0
2018-03-27 11:00:00,107.15,107.28,107.08,107.2,25405.0,86.1813,86.2859,86.125,86.2216,25405.0
2018-03-27 11:05:00,107.19,107.3,107.1,107.26,30880.0,86.2135,86.302,86.1411,86.2698,30880.0
2018-03-27 11:10:00,107.26,107.42,107.22,107.33,31261.0,86.2698,86.3985,86.2376,86.3261,31261.0
2018-03-27 11:15:00,107.32,107.48,107.3,107.46,21832.0,86.3181,86.4468,86.302,86.4307,21832.0
2018-03-27 11:20:00,107.46,107.49,107.4,107.48,21637.0,86.4307,86.4548,86.3824,86.4468,21637.0
2018-03-27 11:25:00,107.5,107.62,107.49,107.49,20055.0,86.4628,86.5594,86.4548,86.4548,20055.0
2018-03-27 11:30:00,107.54,107.65,107.52,107.56,22202.0,86.495,86.5835,86.4789,86.5111,22202.0
2018-03-27 11:35:00,107.58,107.68,107.56,107.65,34979.0,86.5272,86.6076,86.5111,86.5835,34979.0
2018-03-27 11:40:00,107.68,107.78,107.66,107.78,19572.0,86.6076,86.688,86.5915,86.688,19572.0
2018-03-27 11:45:00,107.76,107.91,107.76,107.79,30790.0,86.672,86.7926,86.672,86.6961,30790.0
2018-03-27 11:50:00,107.82,108.08,107.81,108.0,27403.0,86.7202,86.9293,86.7122,86.865,27403.0
2018-03-27 11:55:00,108.02,108.12,107.92,108.06,33656.0,86.8811,86.9615,86.8007,86.9133,33656.0
2018-03-27 12:00:00,108.06,108.14,108.01,108.11,23154.0,86.9133,86.9776,86.873,86.9535,23154.0
2018-03-27 12:05:00,108.09,108.14,107.96,108.0,32350.0,86.9374,86.9776,86.8328,86.865,32350.0
2018-03-27 12:10:00,107.97,108.14,107.88,108.06,49851.0,86.8409,86.9776,86.7685,86.9133,49851.0
2018-03-27 12:15:00,108.04,108.3,108.04,108.29,28168.0,86.8972,87.1063,86.8972,87.0982,28168.0
2018-03-27 12:20:00,108.3,108.3,108.14,108.19,62195.0,87.1063,87.1063,86.9776,87.0178,62195.0
2018-03-27 12:25:00,108.2,108.3,108.15,108.29,28539.0,87.0259,87.1063,86.9856,87.0982,28539.0
2018-03-27 12:30:00,108.29,108.41,108.21,108.25,52231.0,87.0982,87.1948,87.0339,87.0661,52231.0
2018-03-27 12:35:00,108.27,108.29,108.09,108.09,28617.0,87.0822,87.0982,86.9374,86.9374,28617.0
2018-03-27 12:40:00,108.11,108.23,108.11,108.15,22762.0,86.9535,87.05,86.9535,86.9856,22762.0
2018-03-27 12:45:00,108.12,108.23,108.08,108.19,24507.0,86.9615,87.05,86.9293,87.0178,24507.0
2018-03-27 12:50:00,108.21,108.21,108.07,108.15,14418.0,87.0339,87.0339,86.9213,86.9856,14418.0
2018-03-27 12:55:00,108.15,108.17,107.98,108.05,28548.0,86.9856,87.0017,86.8489,86.9052,28548.0
2018-03-27 13:00:00,108.06,108.17,108.06,108.13,29574.0,86.9133,87.0017,86.9133,86.9696,29574.0
2018-03-27 13:05:00,108.14,108.31,108.13,108.3,41465.0,86.9776,87.1143,86.9696,87.1063,41465.0
2018-03-27 13:10:00,108.29,108.46,108.28,108.36,33033.0,87.0982,87.235,87.0902,87.1545,33033.0
2018-03-27 13:15:00,108.38,108.39,108.3,108.36,28652.0,87.1706,87.1787,87.1063,87.1545,28652.0
2018-03-27 13:20:00,108.35,108.38,108.28,108.33,21114.0,87.1465,87.1706,87.0902,87.1304,21114.0
2018-03-27 13:25:00,108.35,108.39,108.26,108.28,25509.0,87.1465,87.1787,87.0741,87.0902,25509.0
2018-03-27 13:30:00,108.28,108.37,108.21,108.3,19659.0,87.0902,87.1626,87.0339,87.1063,19659.0
2018-03-27 13:35:00,108.29,108.29,108.12,108.18,25844.0,87.0982,87.0982,86.9615,87.0098,25844.0
2018-03-27 13:40:00,108.17,108.27,108.12,108.27,49011.0,87.0017,87.0822,86.9615,87.0822,49011.0
2018-03-27 13:45:00,108.27,108.28,108.14,108.19,29115.0,87.0822,87.0902,86.9776,87.0178,29115.0
2018-03-27 13:50:00,108.19,108.2,108.01,108.13,57563.0,87.0178,87.0259,86.873,86.9696,57563.0
2018-03-27 13:55:00,108.12,108.24,108.04,108.21,32050.0,86.9615,87.058,86.8972,87.0339,32050.0
2018-03-27 14:00:00,108.21,108.36,108.2,108.29,25227.0,87.0339,87.1545,87.0259,87.0982,25227.0
2018-03-27 14:05:00,108.3,108.43,108.25,108.34,39035.0,87.1063,87.2108,87.0661,87.1385,39035.0
2018-03-27 14:10:00,108.34,108.54,108.29,108.45,35715.0,87.1385,87.2993,87.0982,87.2269,35715.0
2018-03-27 14:15:00,108.45,108.49,108.37,108.43,38039.0,87.2269,87.2591,87.1626,87.2108,38039.0
2018-03-27 14:20:00,108.42,108.51,108.34,108.5,50766.0,87.2028,87.2752,87.1385,87.2671,50766.0
2018-03-27 14:25:00,108.5,108.5,108.22,108.29,46768.0,87.2671,87.2671,87.0419,87.0982,46768.0
2018-03-27 14:30:00,108.29,108.41,108.22,108.3,60097.0,87.0982,87.1948,87.0419,87.1063,60097.0
2018-03-27 14:35:00,108.29,108.43,108.28,108.39,39146.0,87.0982,87.2108,87.0902,87.1787,39146.0
2018-03-27 14:40:00,108.39,108.47,108.39,108.42,39669.0,87.1787,87.243,87.1787,87.2028,39669.0
2018-03-27 14:45:00,108.42,108.48,108.25,108.27,48001.0,87.2028,87.2511,87.0661,87.0822,48001.0
2018-03-27 14:50:00,108.28,108.37,108.24,108.34,20108.0,87.0902,87.1626,87.058,87.1385,20108.0
2018-03-27 14:55:00,108.33,108.33,108.04,108.06,31324.0,87.1304,87.1304,86.8972,86.9133,31324.0
2018-03-27 15:00:00,108.05,108.12,107.78,107.81,31532.0,86.9052,86.9615,86.688,86.7122,31532.0
2018-03-27 15:05:00,107.81,107.91,107.51,107.86,59324.0,86.7122,86.7926,86.4709,86.7524,59324.0
2018-03-27 15:10:00,107.89,107.93,107.74,107.85,34363.0,86.7765,86.8087,86.6559,86.7444,34363.0
2018-03-27 15:15:00,107.86,107.95,107.76,107.84,28958.0,86.7524,86.8248,86.672,86.7363,28958.0
2018-03-27 15:20:00,107.83,107.83,107.73,107.8,33380.0,86.7283,86.7283,86.6478,86.7041,33380.0
2018-03-27 15:25:00,107.8,107.82,107.53,107.59,43207.0,86.7041,86.7202,86.487,86.5352,43207.0
2018-03-27 15:30:00,107.57,107.58,107.02,107.42,73289.0,86.5191,86.5272,86.0768,86.3985,73289.0
2018-03-27 15:35:00,107.41,107.63,107.38,107.6,55229.0,86.3905,86.5674,86.3663,86.5433,55229.0
2018-03-27 15:40:00,107.59,107.6,107.16,107.18,72000.0,86.5352,86.5433,86.1894,86.2055,72000.0
2018-03-27 15:45:00,107.2,107.47,107.06,107.24,113735.0,86.2216,86.4387,86.1089,86.2537,113735.0
2018-03-27 15:50:00,107.29,107.64,107.27,107.37,116208.0,86.2939,86.5754,86.2779,86.3583,116208.0
2018-03-27 15:55:00,107.37,107.71,107.23,107.61,242125.0,86.3583,86.6317,86.2457,86.5513,242125.0
2018-03-28 09:30:00,108.14,108.92,108.0,108.71,113242.0,86.9776,87.605,86.865,87.4361,113242.0
2018-03-28 09:35:00,108.69,109.06,108.66,108.97,46645.0,87.42,87.7176,87.3958,87.6452,46645.0
2018-03-28 09:40:00,108.95,109.45,108.95,109.28,78728.0,87.6291,88.0312,87.6291,87.8945,78728.0
2018-03-28 09:45:00,109.32,109.58,109.3,109.45,93656.0,87.9267,88.1358,87.9106,88.0312,93656.0
2018-03-28 09:50:00,109.45,109.65,109.26,109.5,59404.0,88.0312,88.1921,87.8784,88.0715,59404.0
2018-03-28 09:55:00,109.47,109.65,109.4,109.44,31568.0,88.0473,88.1921,87.991,88.0232,31568.0
2018-03-28 10:00:00,109.44,109.5,109.15,109.2,45653.0,88.0232,88.0715,87.7899,87.8302,45653.0
2018-03-28 10:05:00,109.2,109.39,109.11,109.24,39928.0,87.8302,87.983,87.7578,87.8623,39928.0
2018-03-28 10:10:00,109.25,109.25,109.09,109.18,29299.0,87.8704,87.8704,87.7417,87.8141,29299.0
2018-03-28 10:15:00,109.19,109.2,109.03,109.1,42506.0,87.8221,87.8302,87.6934,87.7497,42506.0
2018-03-28 10:20:00,109.11,109.18,109.08,109.13,26318.0,87.7578,87.8141,87.7336,87.7739,26318.0
2018-03-28 10:25:00,109.12,109.23,109.1,109.22,34901.0,87.7658,87.8543,87.7497,87.8462,34901.0
2018-03-28 10:30:00,109.24,109.28,108.78,108.82,57950.0,87.8623,87.8945,87.4924,87.5245,57950.0
2018-03-28 10:35:00,108.81,108.93,108.79,108.82,24802.0,87.5165,87.613,87.5004,87.5245,24802.0
2018-03-28 10:40:00,108.81,109.01,108.74,108.98,30225.0,87.5165,87.6773,87.4602,87.6532,30225.0
2018-03-28 10:45:00,108.98,109.1,108.79,109.09,42096.0,87.6532,87.7497,87.5004,87.7417,42096.0
2018-03-28 10:50:00,109.1,109.22,108.99,109.17,32297.0,87.7497,87.8462,87.6613,87.806,32297.0
2018-03-28 10:55:00,109.15,109.2,108.97,109.17,32845.0,87.7899,87.8302,87.6452,87.806,32845.0
2018-03-28 11:00:00,109.23,109.58,109.23,109.52,32304.0,87.8543,88.1358,87.8543,88.0875,32304.0
2018-03-28 11:05:00,109.5,109.59,109.31,109.52,32050.0,88.0715,88.1438,87.9186,88.0875,32050.0
2018-03-28 11:10:00,109.54,109.64,109.37,109.54,26283.0,88.1036,88.1841,87.9669,88.1036,26283.0
2018-03-28 11:15:00,109.53,109.54,109.29,109.33,33183.0,88.0956,88.1036,87.9026,87.9347,33183.0
2018-03-28 11:20:00,109.33,109.41,109.23,109.3,28695.0,87.9347,87.9991,87.8543,87.9106,28695.0
2018-03-28 11:25:00,109.3,109.35,109.17,109.18,51909.0,87.9106,87.9508,87.806,87.8141,51909.0
2018-03-28 11:30:00,109.19,109.29,109.0,109.2,38820.0,87.8221,87.9026,87.6693,87.8302,38820.0
2018-03-28 11:35:00,109.18,109.3,109.07,109.08,21791.0,87.8141,87.9106,87.7256,87.7336,21791.0
2018-03-28 11:40:00,109.07,109.24,109.04,109.08,25390.0,87.7256,87.8623,87.7015,87.7336,25390.0
2018-03-28 11:45:00,109.13,109.26,109.07,109.22,21027.0,87.7739,87.8784,87.7256,87.8462,21027.0
2018-03-28 11:50:00,109.22,109.46,109.2,109.44,21631.0,87.8462,88.0393,87.8302,88.0232,21631.0
2018-03-28 11:55:00,109.44,109.47,109.2,109.25,22489.0,88.0232,88.0473,87.8302,87.8704,22489.0
2018-03-28 12:00:00,109.28,109.29,109.12,109.2,31808.0,87.8945,87.9026,87.7658,87.8302,31808.0
2018-03-28 12:05:00,109.19,109.32,109.16,109.32,17030.0,87.8221,87.9267,87.798,87.9267,17030.0
2018-03-28 12:10:00,109.33,109.45,109.31,109.42,44294.0,87.9347,88.0312,87.9186,88.0071,44294.0
2018-03-28 12:15:00,109.4,109.62,109.37,109.62,55363.0,87.991,88.168,87.9669,88.168,55363.0
2018-03-28 12:20:00,109.63,109.72,109.6,109.61,28607.0,88.176,88.2484,88.1519,88.1599,28607.0
2018-03-28 12:25:00,109.65,109.68,109.55,109.57,24492.0,88.1921,88.2162,88.1117,88.1278,24492.0
2018-03-28 12:30:00,109.6,109.67,109.54,109.55,37345.0,88.1519,88.2082,88.1036,88.1117,37345.0
2018-03-28 12:35:00,109.58,109.66,109.58,109.65,24395.0,88.1358,88.2001,88.1358,88.1921,24395.0
2018-03-28 12:40:00,109.66,110.08,109.66,110.04,184434.0,88.2001,88.538,88.2001,88.5058,184434.0
2018-03-28 12:45:00,110.01,110.11,109.8,109.87,37161.0,88.4817,88.5621,88.3127,88.369,37161.0
2018-03-28 12:50:00,109.88,109.93,109.77,109.77,24993.0,88.3771,88.4173,88.2886,88.2886,24993.0
2018-03-28 12:55:00,109.78,109.78,109.68,109.69,22593.0,88.2967,88.2967,88.2162,88.2243,22593.0
2018-03-28 13:00:00,109.69,109.69,109.19,109.39,44082.0,88.2243,88.2243,87.8221,87.983,44082.0
2018-03-28 13:05:00,109.41,109.57,109.37,109.54,40403.0,87.9991,88.1278,87.9669,88.1036,40403.0
2018-03-28 13:10:00,109.56,109.61,109.39,109.54,29681.0,88.1197,88.1599,87.983,88.1036,29681.0
2018-03-28 13:15:00,109.54,109.56,109.35,109.47,34472.0,88.1036,88.1197,87.9508,88.0473,34472.0
2018-03-28 13:20:00,109.48,109.53,109.42,109.45,60599.0,88.0554,88.0956,88.0071,88.0312,60599.0
2018-03-28 13:25:00,109.45,109.59,109.33,109.59,56585.0,88.0312,88.1438,87.9347,88.1438,56585.0
2018-03-28 13:30:00,109.6,109.64,109.44,109.63,23500.0,88.1519,88.1841,88.0232,88.176,23500.0
2018-03-28 13:35:00,109.62,109.71,109.58,109.7,29795.0,88.168,88.2404,88.1358,88.2323,29795.0
2018-03-28 13:40:00,109.69,109.69,109.54,109.63,30271.0,88.2243,88.2243,88.1036,88.176,30271.0
2018-03-28 13:45:00,109.63,109.93,109.63,109.92,36720.0,88.176,88.4173,88.176,88.4093,36720.0
2018-03-28 13:50:00,109.91,109.92,109.78,109.87,41944.0,88.4012,88.4093,88.2967,88.369,41944.0
2018-03-28 13:55:00,109.87,109.98,109.83,109.92,34224.0,88.369,88.4575,88.3369,88.4093,34224.0
2018-03-28 14:00:00,109.93,110.02,109.73,109.92,35144.0,88.4173,88.4897,88.2564,88.4093,35144.0
2018-03-28 14:05:00,109.94,110.04,109.89,109.9,57687.0,88.4253,88.5058,88.3851,88.3932,57687.0
2018-03-28 14:10:00,109.89,109.95,109.81,109.94,40856.0,88.3851,88.4334,88.3208,88.4253,40856.0
2018-03-28 14:15:00,109.95,110.03,109.87,109.98,30301.0,88.4334,88.4977,88.369,88.4575,30301.0
2018-03-28 14:20:00,109.96,110.02,109.88,109.92,39182.0,88.4414,88.4897,88.3771,88.4093,39182.0
2018-03-28 14:25:00,109.91,109.94,109.59,109.64,42013.0,88.4012,88.4253,88.1438,88.1841,42013.0
2018-03-28 14:30:00,109.63,109.82,108.14,109.82,29495.0,88.176,88.3288,86.9776,88.3288,29495.0
2018-03-28 14:35:00,109.82,109.84,109.62,109.72,45288.0,88.3288,88.3449,88.168,88.2484,45288.0
2018-03-28 14:40:00,109.73,109.86,109.73,109.73,29260.0,88.2564,88.361,88.2564,88.2564,29260.0
2018-03-28 14:45:00,109.74,109.83,109.66,109.82,27862.0,88.2645,88.3369,88.2001,88.3288,27862.0
2018-03-28 14:50:00,109.8,109.94,109.78,109.81,46286.0,88.3127,88.4253,88.2967,88.3208,46286.0
2018-03-28 14:55:00,109.82,109.86,109.68,109.8,25572.0,88.3288,88.361,88.2162,88.3127,25572.0
2018-03-28 15:00:00,109.83,109.83,109.57,109.61,51310.0,88.3369,88.3369,88.1278,88.1599,51310.0
2018-03-28 15:05:00,109.61,109.7,109.59,109.62,45329.0,88.1599,88.2323,88.1438,88.168,45329.0
2018-03-28 15:10:00,109.62,109.82,109.6,109.77,42839.0,88.168,88.3288,88.1519,88.2886,42839.0
2018-03-28 15:15:00,109.76,109.83,109.59,109.73,51099.0,88.2806,88.3369,88.1438,88.2564,51099.0
2018-03-28 15:20:00,109.74,109.85,109.54,109.81,45752.0,88.2645,88.353,88.1036,88.3208,45752.0
2018-03-28 15:25:00,109.81,109.81,109.67,109.8,37724.0,88.3208,88.3208,88.2082,88.3127,37724.0
2018-03-28 15:30:00,109.78,109.84,109.51,109.52,75994.0,88.2967,88.3449,88.0795,88.0875,75994.0
2018-03-28 15:35:00,109.52,109.87,109.52,109.77,64157.0,88.0875,88.369,88.0875,88.2886,64157.0
2018-03-28 15:40:00,109.77,109.86,109.54,109.59,66085.0,88.2886,88.361,88.1036,88.1438,66085.0
2018-03-28 15:45:00,109.59,109.72,109.55,109.68,70039.0,88.1438,88.2484,88.1117,88.2162,70039.0
2018-03-28 15:50:00,109.68,109.68,109.43,109.43,116261.0,88.2162,88.2162,88.0152,88.0152,116261.0
2018-03-28 15:55:00,109.45,109.45,109.11,109.19,257178.0,88.0312,88.0312,87.7578,87.8221,257178.0
2018-03-29 09:30:00,110.12,110.52,109.62,110.31,150851.0,88.5701,88.8918,88.168,88.7229,150851.0
2018-03-29 09:35:00,110.3,110.52,110.11,110.28,29410.0,88.7149,88.8918,88.5621,88.6988,29410.0
2018-03-29 09:40:00,110.32,110.38,109.95,109.95,18417.0,88.731,88.7792,88.4334,88.4334,18417.0
2018-03-29 09:45:00,109.95,110.25,109.91,110.2,37763.0,88.4334,88.6747,88.4012,88.6345,37763.0
2018-03-29 09:50:00,110.21,110.29,109.95,109.97,34252.0,88.6425,88.7069,88.4334,88.4495,34252.0
2018-03-29 09:55:00,109.98,109.98,109.54,109.82,65783.0,88.4575,88.4575,88.1036,88.3288,65783.0
2018-03-29 10:00:00,109.77,109.96,109.66,109.96,25965.0,88.2886,88.4414,88.2001,88.4414,25965.0
2018-03-29 10:05:00,109.93,109.93,109.79,109.86,38724.0,88.4173,88.4173,88.3047,88.361,38724.0
2018-03-29 10:10:00,109.85,109.9,109.72,109.88,44958.0,88.353,88.3932,88.2484,88.3771,44958.0
2018-03-29 10:15:00,109.84,110.03,109.84,110.01,30167.0,88.3449,88.4977,88.3449,88.4817,30167.0
2018-03-29 10:20:00,110.0,110.12,109.96,109.98,39458.0,88.4736,88.5701,88.4414,88.4575,39458.0
2018-03-29 10:25:00,109.98,110.26,109.98,110.22,26695.0,88.4575,88.6827,88.4575,88.6506,26695.0
2018-03-29 10:30:00,110.24,110.24,110.0,110.03,21391.0,88.6666,88.6666,88.4736,88.4977,21391.0
2018-03-29 10:35:00,110.03,110.08,109.88,110.05,26659.0,88.4977,88.538,88.3771,88.5138,26659.0
2018-03-29 10:40:00,110.05,110.27,109.99,110.27,35082.0,88.5138,88.6908,88.4656,88.6908,35082.0
2018-03-29 10:45:00,110.28,110.37,110.21,110.21,23006.0,88.6988,88.7712,88.6425,88.6425,23006.0
2018-03-29 10:50:00,110.24,110.33,110.23,110.24,19674.0,88.6666,88.739,88.6586,88.6666,19674.0
2018-03-29 10:55:00,110.26,110.27,110.12,110.21,27575.0,88.6827,88.6908,88.5701,88.6425,27575.0
2018-03-29 11:00:00,110.23,110.45,110.19,110.45,20583.0,88.6586,88.8355,88.6264,88.8355,20583.0
2018-03-29 11:05:00,110.43,110.66,110.32,110.61,23499.0,88.8195,89.0044,88.731,88.9642,23499.0
2018-03-29 11:10:00,110.59,110.65,110.46,110.54,21625.0,88.9481,88.9964,88.8436,88.9079,21625.0
2018-03-29 11:15:00,110.56,110.56,110.27,110.27,15498.0,88.924,88.924,88.6908,88.6908,15498.0
2018-03-29 11:20:00,110.3,110.35,110.14,110.14,18345.0,88.7149,88.7551,88.5862,88.5862,18345.0
2018-03-29 11:25:00,110.13,110.15,109.88,109.88,14119.0,88.5782,88.5943,88.3771,88.3771,14119.0
2018-03-29 11:30:00,109.88,109.93,109.77,109.77,25903.0,88.3771,88.4173,88.2886,88.2886,25903.0
2018-03-29 11:35:00,109.78,109.94,109.76,109.86,15407.0,88.2967,88.4253,88.2806,88.361,15407.0
2018-03-29 11:40:00,109.84,109.92,109.81,109.89,14729.0,88.3449,88.4093,88.3208,88.3851,14729.0
2018-03-29 11:45:00,109.88,109.97,109.82,109.97,14284.0,88.3771,88.4495,88.3288,88.4495,14284.0
2018-03-29 11:50:00,109.98,109.99,109.88,109.92,17269.0,88.4575,88.4656,88.3771,88.4093,17269.0
2018-03-29 11:55:00,109.92,109.96,109.88,109.95,18245.0,88.4093,88.4414,88.3771,88.4334,18245.0
2018-03-29 12:00:00,109.96,109.96,109.72,109.78,20866.0,88.4414,88.4414,88.2484,88.2967,20866.0
2018-03-29 12:05:00,109.8,109.86,109.68,109.69,13412.0,88.3127,88.361,88.2162,88.2243,13412.0
2018-03-29 12:10:00,109.7,109.76,109.58,109.6,21419.0,88.2323,88.2806,88.1358,88.1519,21419.0
2018-03-29 12:15:00,109.58,109.74,109.56,109.67,18957.0,88.1358,88.2645,88.1197,88.2082,18957.0
2018-03-29 12:20:00,109.68,109.7,109.58,109.69,17479.0,88.2162,88.2323,88.1358,88.2243,17479.0
2018-03-29 12:25:00,109.67,109.71,109.57,109.63,17023.0,88.2082,88.2404,88.1278,88.176,17023.0
2018-03-29 12:30:00,109.61,109.63,109.56,109.58,16058.0,88.1599,88.176,88.1197,88.1358,16058.0
2018-03-29 12:35:00,109.57,109.58,109.45,109.52,18869.0,88.1278,88.1358,88.0312,88.0875,18869.0
2018-03-29 12:40:00,109.54,109.61,109.5,109.56,13952.0,88.1036,88.1599,88.0715,88.1197,13952.0
2018-03-29 12:45:00,109.57,109.58,109.37,109.37,14195.0,88.1278,88.1358,87.9669,87.9669,14195.0
2018-03-29 12:50:00,109.39,109.41,109.23,109.25,32710.0,87.983,87.9991,87.8543,87.8704,32710.0
2018-03-29 12:55:00,109.25,109.38,109.25,109.26,48394.0,87.8704,87.9749,87.8704,87.8784,48394.0
2018-03-29 13:00:00,109.27,109.34,109.25,109.29,30262.0,87.8865,87.9428,87.8704,87.9026,30262.0
2018-03-29 13:05:00,109.31,109.33,109.22,109.25,33576.0,87.9186,87.9347,87.8462,87.8704,33576.0
2018-03-29 13:10:00,109.25,109.28,109.19,109.2,27302.0,87.8704,87.8945,87.8221,87.8302,27302.0
2018-03-29 13:15:00,109.19,109.37,109.14,109.37,20375.0,87.8221,87.9669,87.7819,87.9669,20375.0
2018-03-29 13:20:00,109.35,109.44,109.34,109.4,22430.0,87.9508,88.0232,87.9428,87.991,22430.0
2018-03-29 13:25:00,109.39,109.4,109.28,109.32,14969.0,87.983,87.991,87.8945,87.9267,14969.0
2018-03-29 13:30:00,109.32,109.34,109.13,109.13,14664.0,87.9267,87.9428,87.7739,87.7739,14664.0
2018-03-29 13:35:00,109.13,109.2,109.03,109.03,26389.0,87.7739,87.8302,87.6934,87.6934,26389.0
2018-03-29 13:40:00,109.05,109.07,108.97,109.04,25581.0,87.7095,87.7256,87.6452,87.7015,25581.0
2018-03-29 13:45:00,109.06,109.16,109.05,109.13,33237.0,87.7176,87.798,87.7095,87.7739,33237.0
2018-03-29 13:50:00,109.12,109.25,109.12,109.19,22570.0,87.7658,87.8704,87.7658,87.8221,22570.0
2018-03-29 13:55:00,109.18,109.21,109.04,109.04,23750.0,87.8141,87.8382,87.7015,87.7015,23750.0
2018-03-29 14:00:00,109.05,109.12,109.0,109.12,15900.0,87.7095,87.7658,87.6693,87.7658,15900.0
2018-03-29 14:05:00,109.12,109.27,109.11,109.26,35753.0,87.7658,87.8865,87.7578,87.8784,35753.0
2018-03-29 14:10:00,109.27,109.52,109.27,109.4,26196.0,87.8865,88.0875,87.8865,87.991,26196.0
2018-03-29 14:15:00,109.38,109.43,109.35,109.43,15581.0,87.9749,88.0152,87.9508,88.0152,15581.0
2018-03-29 14:20:00,109.43,109.49,109.26,109.28,17332.0,88.0152,88.0634,87.8784,87.8945,17332.0
2018-03-29 14:25:00,109.27,109.4,109.26,109.36,17952.0,87.8865,87.991,87.8784,87.9589,17952.0
2018-03-29 14:30:00,109.37,109.47,109.33,109.37,23536.0,87.9669,88.0473,87.9347,87.9669,23536.0
2018-03-29 14:35:00,109.37,109.43,109.22,109.26,26125.0,87.9669,88.0152,87.8462,87.8784,26125.0
2018-03-29 14:40:00,109.27,109.41,109.23,109.39,20125.0,87.8865,87.9991,87.8543,87.983,20125.0
2018-03-29 14:45:00,109.39,109.47,109.35,109.44,29106.0,87.983,88.0473,87.9508,88.0232,29106.0
2018-03-29 14:50:00,109.43,109.44,109.31,109.38,20449.0,88.0152,88.0232,87.9186,87.9749,20449.0
2018-03-29 14:55:00,109.38,109.44,109.31,109.34,26250.0,87.9749,88.0232,87.9186,87.9428,26250.0
2018-03-29 15:00:00,109.31,109.43,109.23,109.41,29470.0,87.9186,88.0152,87.8543,87.9991,29470.0
2018-03-29 15:05:00,109.4,109.51,109.4,109.5,29277.0,87.991,88.0795,87.991,88.0715,29277.0
2018-03-29 15:10:00,109.48,109.61,109.44,109.53,38918.0,88.0554,88.1599,88.0232,88.0956,38918.0
2018-03-29 15:15:00,109.53,109.55,109.45,109.46,24569.0,88.0956,88.1117,88.0312,88.0393,24569.0
2018-03-29 15:20:00,109.46,109.54,109.36,109.47,24988.0,88.0393,88.1036,87.9589,88.0473,24988.0
2018-03-29 15:25:00,109.46,109.48,109.34,109.44,27284.0,88.0393,88.0554,87.9428,88.0232,27284.0
2018-03-29 15:30:00,109.44,109.45,109.28,109.31,32785.0,88.0232,88.0312,87.8945,87.9186,32785.0
2018-03-29 15:35:00,109.29,109.4,109.14,109.39,39087.0,87.9026,87.991,87.7819,87.983,39087.0
2018-03-29 15:40:00,109.4,109.46,109.31,109.33,36848.0,87.991,88.0393,87.9186,87.9347,36848.0
2018-03-29 15:45:00,109.33,109.63,109.33,109.63,69115.0,87.9347,88.176,87.9347,88.176,69115.0
2018-03-29 15:50:00,109.64,109.67,109.43,109.49,96932.0,88.1841,88.2082,88.0152,88.0634,96932.0
2018-03-29 15:55:00,109.49,109.49,109.14,109.16,262176.0,88.0634,88.0634,87.7819,87.798,262176.0
2018-04-02 09:30:00,108.62,109.1,108.5,109.06,100590.0,87.3637,87.7497,87.2671,87.7176,100590.0
2018-04-02 09:35:00,108.99,108.99,108.61,108.73,18768.0,87.6613,87.6613,87.3556,87.4521,18768.0
2018-04-02 09:40:00,108.75,109.19,108.74,109.19,24000.0,87.4682,87.8221,87.4602,87.8221,24000.0
2018-04-02 09:45:00,109.19,109.22,108.96,109.1,74800.0,87.8221,87.8462,87.6371,87.7497,74800.0
2018-04-02 09:50:00,109.1,109.1,108.77,108.78,24736.0,87.7497,87.7497,87.4843,87.4924,24736.0
2018-04-02 09:55:00,108.76,108.83,108.66,108.81,23124.0,87.4763,87.5326,87.3958,87.5165,23124.0
2018-04-02 10:00:00,108.78,108.81,108.42,108.47,39146.0,87.4924,87.5165,87.2028,87.243,39146.0
2018-04-02 10:05:00,108.48,108.65,108.48,108.56,31081.0,87.2511,87.3878,87.2511,87.3154,31081.0
2018-04-02 10:10:00,108.56,108.82,108.56,108.69,40348.0,87.3154,87.5245,87.3154,87.42,40348.0
2018-04-02 10:15:00,108.7,108.91,108.7,108.81,32447.0,87.428,87.5969,87.428,87.5165,32447.0
2018-04-02 10:20:00,108.83,108.83,108.58,108.66,27045.0,87.5326,87.5326,87.3315,87.3958,27045.0
2018-04-02 10:25:00,108.69,108.79,108.58,108.78,23062.0,87.42,87.5004,87.3315,87.4924,23062.0
2018-04-02 10:30:00,108.75,108.77,108.54,108.54,20085.0,87.4682,87.4843,87.2993,87.2993,20085.0
2018-04-02 10:35:00,108.56,108.61,108.46,108.49,33903.0,87.3154,87.3556,87.235,87.2591,33903.0
2018-04-02 10:40:00,108.46,108.48,108.36,108.42,21336.0,87.235,87.2511,87.1545,87.2028,21336.0
2018-04-02 10:45:00,108.44,108.5,108.41,108.5,20472.0,87.2189,87.2671,87.1948,87.2671,20472.0
2018-04-02 10:50:00,108.5,108.53,108.18,108.23,51696.0,87.2671,87.2913,87.0098,87.05,51696.0
2018-04-02 10:55:00,108.25,108.25,107.91,107.94,41010.0,87.0661,87.0661,86.7926,86.8167,41010.0
2018-04-02 11:00:00,107.93,107.96,107.86,107.92,39859.0,86.8087,86.8328,86.7524,86.8007,39859.0
2018-04-02 11:05:00,107.91,108.24,107.87,108.23,53215.0,86.7926,87.058,86.7604,87.05,53215.0
2018-04-02 11:10:00,108.22,108.26,107.85,107.87,32165.0,87.0419,87.0741,86.7444,86.7604,32165.0
2018-04-02 11:15:00,107.86,108.0,107.8,107.95,35158.0,86.7524,86.865,86.7041,86.8248,35158.0
2018-04-02 11:20:00,107.94,108.0,107.81,107.9,24226.0,86.8167,86.865,86.7122,86.7846,24226.0
2018-04-02 11:25:00,107.89,107.98,107.8,107.96,22382.0,86.7765,86.8489,86.7041,86.8328,22382.0
2018-04-02 11:30:00,107.96,108.02,107.82,107.93,19082.0,86.8328,86.8811,86.7202,86.8087,19082.0
2018-04-02 11:35:00,107.91,107.91,107.23,107.33,53279.0,86.7926,86.7926,86.2457,86.3261,53279.0
2018-04-02 11:40:00,107.38,107.48,107.19,107.31,32114.0,86.3663,86.4468,86.2135,86.31,32114.0
2018-04-02 11:45:00,107.32,107.72,107.22,107.71,31707.0,86.3181,86.6398,86.2376,86.6317,31707.0
2018-04-02 11:50:00,107.68,107.71,107.4,107.59,30857.0,86.6076,86.6317,86.3824,86.5352,30857.0
2018-04-02 11:55:00,107.62,107.76,107.45,107.51,20903.0,86.5594,86.672,86.4226,86.4709,20903.0
2018-04-02 12:00:00,107.51,107.51,107.21,107.31,37515.0,86.4709,86.4709,86.2296,86.31,37515.0
2018-04-02 12:05:00,107.34,107.35,107.09,107.18,25263.0,86.3342,86.3422,86.1331,86.2055,25263.0
2018-04-02 12:10:00,107.19,107.25,107.0,107.21,17321.0,86.2135,86.2618,86.0607,86.2296,17321.0
2018-04-02 12:15:00,107.22,107.27,107.07,107.19,15226.0,86.2376,86.2779,86.117,86.2135,15226.0
2018-04-02 12:20:00,107.15,107.25,107.07,107.17,10673.0,86.1813,86.2618,86.117,86.1974,10673.0
2018-04-02 12:25:00,107.14,107.24,107.09,107.19,18119.0,86.1733,86.2537,86.1331,86.2135,18119.0
2018-04-02 12:30:00,107.17,107.4,107.17,107.22,16897.0,86.1974,86.3824,86.1974,86.2376,16897.0
2018-04-02 12:35:00,107.25,107.38,107.17,107.23,15636.0,86.2618,86.3663,86.1974,86.2457,15636.0
2018-04-02 12:40:00,107.25,107.46,107.12,107.39,31323.0,86.2618,86.4307,86.1572,86.3744,31323.0
2018-04-02 12:45:00,107.36,107.39,107.25,107.35,12335.0,86.3502,86.3744,86.2618,86.3422,12335.0
2018-04-02 12:50:00,107.32,107.34,107.24,107.29,18614.0,86.3181,86.3342,86.2537,86.2939,18614.0
2018-04-02 12:55:00,107.31,107.36,107.22,107.22,30465.0,86.31,86.3502,86.2376,86.2376,30465.0
2018-04-02 13:00:00,107.21,107.33,107.12,107.17,27640.0,86.2296,86.3261,86.1572,86.1974,27640.0
2018-04-02 13:05:00,107.18,107.27,107.13,107.2,25184.0,86.2055,86.2779,86.1653,86.2216,25184.0
2018-04-02 13:10:00,107.25,107.44,107.23,107.3,20892.0,86.2618,86.4146,86.2457,86.302,20892.0
2018-04-02 13:15:00,107.29,107.45,107.29,107.37,31961.0,86.2939,86.4226,86.2939,86.3583,31961.0
2018-04-02 13:20:00,107.39,107.45,107.29,107.31,17022.0,86.3744,86.4226,86.2939,86.31,17022.0
2018-04-02 13:25:00,107.32,107.32,107.03,107.04,34807.0,86.3181,86.3181,86.0848,86.0929,34807.0
2018-04-02 13:30:00,107.04,107.13,107.02,107.09,18345.0,86.0929,86.1653,86.0768,86.1331,18345.0
2018-04-02 13:35:00,107.09,107.19,107.03,107.04,28733.0,86.1331,86.2135,86.0848,86.0929,28733.0
2018-04-02 13:40:00,107.03,107.05,106.83,106.83,39826.0,86.0848,86.1009,85.924,85.924,39826.0
2018-04-02 13:45:00,106.84,106.99,106.81,106.85,25042.0,85.932,86.0526,85.9079,85.94,25042.0
2018-04-02 13:50:00,106.86,106.92,106.71,106.76,25496.0,85.9481,85.9963,85.8274,85.8677,25496.0
2018-04-02 13:55:00,106.77,106.84,106.67,106.72,25791.0,85.8757,85.932,85.7953,85.8355,25791.0
2018-04-02 14:00:00,106.7,106.73,106.53,106.63,25616.0,85.8194,85.8435,85.6827,85.7631,25616.0
2018-04-02 14:05:00,106.63,106.85,106.44,106.84,30418.0,85.7631,85.94,85.6103,85.932,30418.0
2018-04-02 14:10:00,106.82,106.89,106.75,106.77,37514.0,85.9159,85.9722,85.8596,85.8757,37514.0
2018-04-02 14:15:00,106.81,106.89,106.68,106.81,23169.0,85.9079,85.9722,85.8033,85.9079,23169.0
2018-04-02 14:20:00,106.83,107.11,106.83,107.04,23189.0,85.924,86.1492,85.924,86.0929,23189.0
2018-04-02 14:25:00,107.08,107.09,106.88,106.93,20802.0,86.125,86.1331,85.9642,86.0044,20802.0
2018-04-02 14:30:00,106.9,107.07,106.87,107.0,30720.0,85.9803,86.117,85.9561,86.0607,30720.0
2018-04-02 14:35:00,106.97,107.01,106.81,106.99,34735.0,86.0366,86.0687,85.9079,86.0526,34735.0
2018-04-02 14:40:00,106.99,106.99,106.75,106.75,32637.0,86.0526,86.0526,85.8596,85.8596,32637.0
2018-04-02 14:45:00,106.75,106.86,106.69,106.86,28751.0,85.8596,85.9481,85.8114,85.9481,28751.0
2018-04-02 14:50:00,106.87,107.0,106.83,106.91,31407.0,85.9561,86.0607,85.924,85.9883,31407.0
2018-04-02 14:55:00,106.9,106.91,106.68,106.79,39132.0,85.9803,85.9883,85.8033,85.8918,39132.0
2018-04-02 15:00:00,106.81,106.87,106.66,106.69,66457.0,85.9079,85.9561,85.7872,85.8114,66457.0
2018-04-02 15:05:00,106.69,106.73,106.59,106.68,38963.0,85.8114,85.8435,85.7309,85.8033,38963.0
2018-04-02 15:10:00,106.67,106.8,106.59,106.77,43759.0,85.7953,85.8998,85.7309,85.8757,43759.0
2018-04-02 15:15:00,106.74,106.74,106.56,106.65,46433.0,85.8516,85.8516,85.7068,85.7792,46433.0
2018-04-02 15:20:00,106.67,106.75,106.61,106.67,46833.0,85.7953,85.8596,85.747,85.7953,46833.0
2018-04-02 15:25:00,106.66,106.75,106.61,106.72,35209.0,85.7872,85.8596,85.747,85.8355,35209.0
2018-04-02 15:30:00,106.75,106.89,106.71,106.74,53962.0,85.8596,85.9722,85.8274,85.8516,53962.0
2018-04-02 15:35:00,106.75,107.09,106.75,106.98,54810.0,85.8596,86.1331,85.8596,86.0446,54810.0
2018-04-02 15:40:00,106.99,107.2,106.95,107.14,82223.0,86.0526,86.2216,86.0205,86.1733,82223.0
2018-04-02 15:45:00,107.14,107.35,107.1,107.17,102201.0,86.1733,86.3422,86.1411,86.1974,102201.0
2018-04-02 15:50:00,107.17,107.43,107.02,107.3,145836.0,86.1974,86.4065,86.0768,86.302,145836.0
2018-04-02 15:55:00,107.28,107.32,106.93,107.08,277281.0,86.2859,86.3181,86.0044,86.125,277281.0
2018-04-03 09:30:00,107.39,107.5,107.03,107.13,99194.0,86.3744,86.4628,86.0848,86.1653,99194.0
2018-04-03 09:35:00,107.11,107.26,106.74,106.75,33558.0,86.1492,86.2698,85.8516,85.8596,33558.0
2018-04-03 09:40:00,106.74,106.92,106.59,106.86,51482.0,85.8516,85.9963,85.7309,85.9481,51482.0
2018-04-03 09:45:00,106.82,107.02,106.64,107.0,50408.0,85.9159,86.0768,85.7711,86.0607,50408.0
2018-04-03 09:50:00,106.99,107.17,106.92,106.97,36494.0,86.0526,86.1974,85.9963,86.0366,36494.0
2018-04-03 09:55:00,106.99,107.11,106.79,107.11,32725.0,86.0526,86.1492,85.8918,86.1492,32725.0
2018-04-03 10:00:00,107.13,107.5,107.09,107.34,94500.0,86.1653,86.4628,86.1331,86.3342,94500.0
2018-04-03 10:05:00,107.34,107.57,107.32,107.56,23671.0,86.3342,86.5191,86.3181,86.5111,23671.0
2018-04-03 10:10:00,107.53,107.54,107.23,107.27,22849.0,86.487,86.495,86.2457,86.2779,22849.0
2018-04-03 10:15:00,107.28,107.36,107.13,107.18,27515.0,86.2859,86.3502,86.1653,86.2055,27515.0
2018-04-03 10:20:00,107.15,107.23,107.07,107.08,29186.0,86.1813,86.2457,86.117,86.125,29186.0
2018-04-03 10:25:00,107.12,107.16,107.03,107.1,19153.0,86.1572,86.1894,86.0848,86.1411,19153.0
2018-04-03 10:30:00,107.1,107.1,106.92,107.06,24797.0,86.1411,86.1411,85.9963,86.1089,24797.0
2018-04-03 10:35:00,107.06,107.19,107.04,107.06,31955.0,86.1089,86.2135,86.0929,86.1089,31955.0
2018-04-03 10:40:00,107.07,107.2,107.01,107.2,28060.0,86.117,86.2216,86.0687,86.2216,28060.0
2018-04-03 10:45:00,107.19,107.47,107.17,107.36,21874.0,86.2135,86.4387,86.1974,86.3502,21874.0
2018-04-03 10:50:00,107.37,107.37,107.21,107.37,21850.0,86.3583,86.3583,86.2296,86.3583,21850.0
2018-04-03 10:55:00,107.42,107.46,107.15,107.28,47947.0,86.3985,86.4307,86.1813,86.2859,47947.0
2018-04-03 11:00:00,107.3,107.48,107.18,107.46,24525.0,86.302,86.4468,86.2055,86.4307,24525.0
2018-04-03 11:05:00,107.43,107.6,107.42,107.57,134193.0,86.4065,86.5433,86.3985,86.5191,134193.0
2018-04-03 11:10:00,107.57,107.57,107.43,107.47,24983.0,86.5191,86.5191,86.4065,86.4387,24983.0
2018-04-03 11:15:00,107.49,107.54,107.47,107.51,24713.0,86.4548,86.495,86.4387,86.4709,24713.0
2018-04-03 11:20:00,107.54,107.63,107.51,107.54,23478.0,86.495,86.5674,86.4709,86.495,23478.0
2018-04-03 11:25:00,107.54,107.62,107.5,107.5,23068.0,86.495,86.5594,86.4628,86.4628,23068.0
2018-04-03 11:30:00,107.5,107.61,107.48,107.53,21684.0,86.4628,86.5513,86.4468,86.487,21684.0
2018-04-03 11:35:00,107.51,107.63,107.47,107.63,42497.0,86.4709,86.5674,86.4387,86.5674,42497.0
2018-04-03 11:40:00,107.63,107.67,107.52,107.65,35141.0,86.5674,86.5996,86.4789,86.5835,35141.0
2018-04-03 11:45:00,107.64,107.7,107.59,107.63,15511.0,86.5754,86.6237,86.5352,86.5674,15511.0
2018-04-03 11:50:00,107.63,107.65,107.49,107.57,30462.0,86.5674,86.5835,86.4548,86.5191,30462.0
2018-04-03 11:55:00,107.57,107.67,107.55,107.59,23799.0,86.5191,86.5996,86.5031,86.5352,23799.0
2018-04-03 12:00:00,107.6,107.69,107.53,107.69,64196.0,86.5433,86.6157,86.487,86.6157,64196.0
2018-04-03 12:05:00,107.7,107.73,107.61,107.63,18197.0,86.6237,86.6478,86.5513,86.5674,18197.0
2018-04-03 12:10:00,107.62,107.71,107.56,107.68,16927.0,86.5594,86.6317,86.5111,86.6076,16927.0
2018-04-03 12:15:00,107.68,107.77,107.57,107.57,23592.0,86.6076,86.68,86.5191,86.5191,23592.0
2018-04-03 12:20:00,107.59,107.59,107.45,107.53,66409.0,86.5352,86.5352,86.4226,86.487,66409.0
2018-04-03 12:25:00,107.54,107.7,107.51,107.64,25312.0,86.495,86.6237,86.4709,86.5754,25312.0
2018-04-03 12:30:00,107.64,107.75,107.62,107.68,18569.0,86.5754,86.6639,86.5594,86.6076,18569.0
2018-04-03 12:35:00,107.66,107.67,107.49,107.5,22047.0,86.5915,86.5996,86.4548,86.4628,22047.0
2018-04-03 12:40:00,107.49,107.69,107.49,107.64,15809.0,86.4548,86.6157,86.4548,86.5754,15809.0
2018-04-03 12:45:00,107.65,107.7,107.57,107.6,15657.0,86.5835,86.6237,86.5191,86.5433,15657.0
2018-04-03 12:50:00,107.61,107.63,107.56,107.58,24032.0,86.5513,86.5674,86.5111,86.5272,24032.0
2018-04-03 12:55:00,107.58,107.7,107.58,107.6,19172.0,86.5272,86.6237,86.5272,86.5433,19172.0
2018-04-03 13:00:00,107.62,107.7,107.54,107.68,22953.0,86.5594,86.6237,86.495,86.6076,22953.0
2018-04-03 13:05:00,107.69,107.72,107.57,107.58,27447.0,86.6157,86.6398,86.5191,86.5272,27447.0
2018-04-03 13:10:00,107.57,107.68,107.56,107.63,19826.0,86.5191,86.6076,86.5111,86.5674,19826.0
2018-04-03 13:15:00,107.62,107.67,107.59,107.66,17124.0,86.5594,86.5996,86.5352,86.5915,17124.0
2018-04-03 13:20:00,107.67,107.78,107.64,107.72,28036.0,86.5996,86.688,86.5754,86.6398,28036.0
2018-04-03 13:25:00,107.72,107.89,107.72,107.79,16802.0,86.6398,86.7765,86.6398,86.6961,16802.0
2018-04-03 13:30:00,107.81,107.84,107.77,107.8,15941.0,86.7122,86.7363,86.68,86.7041,15941.0
2018-04-03 13:35:00,107.82,107.9,107.8,107.85,44641.0,86.7202,86.7846,86.7041,86.7444,44641.0
2018-04-03 13:40:00,107.86,107.9,107.81,107.88,20048.0,86.7524,86.7846,86.7122,86.7685,20048.0
2018-04-03 13:45:00,107.88,107.88,107.74,107.75,17569.0,86.7685,86.7685,86.6559,86.6639,17569.0
2018-04-03 13:50:00,107.75,107.84,107.74,107.84,22827.0,86.6639,86.7363,86.6559,86.7363,22827.0
2018-04-03 13:55:00,107.85,107.99,107.82,107.96,52657.0,86.7444,86.857,86.7202,86.8328,52657.0
2018-04-03 14:00:00,107.96,107.99,107.84,107.91,25989.0,86.8328,86.857,86.7363,86.7926,25989.0
2018-04-03 14:05:00,107.93,107.93,107.76,107.8,20005.0,86.8087,86.8087,86.672,86.7041,20005.0
2018-04-03 14:10:00,107.8,107.8,107.74,107.75,20023.0,86.7041,86.7041,86.6559,86.6639,20023.0
2018-04-03 14:15:00,107.74,107.77,107.66,107.77,19523.0,86.6559,86.68,86.5915,86.68,19523.0
2018-04-03 14:20:00,107.76,107.83,107.71,107.83,26861.0,86.672,86.7283,86.6317,86.7283,26861.0
2018-04-03 14:25:00,107.82,107.82,107.71,107.77,28456.0,86.7202,86.7202,86.6317,86.68,28456.0
2018-04-03 14:30:00,107.76,107.76,107.56,107.59,34215.0,86.672,86.672,86.5111,86.5352,34215.0
2018-04-03 14:35:00,107.58,107.58,107.47,107.52,34966.0,86.5272,86.5272,86.4387,86.4789,34966.0
2018-04-03 14:40:00,107.52,107.53,107.42,107.5,28575.0,86.4789,86.487,86.3985,86.4628,28575.0
2018-04-03 14:45:00,107.5,107.79,107.44,107.74,73477.0,86.4628,86.6961,86.4146,86.6559,73477.0
2018-04-03 14:50:00,107.75,107.76,107.56,107.65,32269.0,86.6639,86.672,86.5111,86.5835,32269.0
2018-04-03 14:55:00,107.66,107.9,107.66,107.81,26723.0,86.5915,86.7846,86.5915,86.7122,26723.0
2018-04-03 15:00:00,107.78,108.05,107.73,108.01,139472.0,86.688,86.9052,86.6478,86.873,139472.0
2018-04-03 15:05:00,107.99,108.49,107.99,108.44,50538.0,86.857,87.2591,86.857,87.2189,50538.0
2018-04-03 15:10:00,108.43,108.53,108.26,108.31,53275.0,87.2108,87.2913,87.0741,87.1143,53275.0
2018-04-03 15:15:00,108.29,108.36,108.23,108.35,31312.0,87.0982,87.1545,87.05,87.1465,31312.0
2018-04-03 15:20:00,108.36,108.42,108.21,108.4,46263.0,87.1545,87.2028,87.0339,87.1867,46263.0
2018-04-03 15:25:00,108.4,108.46,108.27,108.46,53814.0,87.1867,87.235,87.0822,87.235,53814.0
2018-04-03 15:30:00,108.46,108.47,108.22,108.26,50640.0,87.235,87.243,87.0419,87.0741,50640.0
2018-04-03 15:35:00,108.28,108.29,108.12,108.25,49154.0,87.0902,87.0982,86.9615,87.0661,49154.0
2018-04-03 15:40:00,108.26,108.28,108.08,108.14,58552.0,87.0741,87.0902,86.9293,86.9776,58552.0
2018-04-03 15:45:00,108.16,108.33,108.1,108.26,55015.0,86.9937,87.1304,86.9454,87.0741,55015.0
2018-04-03 15:50:00,108.24,108.27,108.0,108.14,114864.0,87.058,87.0822,86.865,86.9776,114864.0
2018-04-03 15:55:00,108.15,108.31,108.09,108.19,222162.0,86.9856,87.1143,86.9374,87.0178,222162.0
2018-04-04 09:30:00,107.78,108.24,107.24,108.08,159300.0,86.688,87.058,86.2537,86.9293,159300.0
2018-04-04 09:35:00,108.06,108.3,107.82,108.26,54456.0,86.9133,87.1063,86.7202,87.0741,54456.0
2018-04-04 09:40:00,108.27,108.7,108.2,108.7,76151.0,87.0822,87.428,87.0259,87.428,76151.0
2018-04-04 09:45:00,108.74,108.74,108.45,108.7,51221.0,87.4602,87.4602,87.2269,87.428,51221.0
2018-04-04 09:50:00,108.65,109.02,108.65,108.97,42384.0,87.3878,87.6854,87.3878,87.6452,42384.0
2018-04-04 09:55:00,109.0,109.31,109.0,109.28,38639.0,87.6693,87.9186,87.6693,87.8945,38639.0
2018-04-04 10:00:00,109.3,109.37,108.97,109.05,58968.0,87.9106,87.9669,87.6452,87.7095,58968.0
2018-04-04 10:05:00,109.03,109.31,109.03,109.11,48020.0,87.6934,87.9186,87.6934,87.7578,48020.0
2018-04-04 10:10:00,109.12,109.2,109.03,109.2,40555.0,87.7658,87.8302,87.6934,87.8302,40555.0
2018-04-04 10:15:00,109.18,109.18,109.02,109.18,51428.0,87.8141,87.8141,87.6854,87.8141,51428.0
2018-04-04 10:20:00,109.18,109.18,108.87,108.88,50665.0,87.8141,87.8141,87.5647,87.5728,50665.0
2018-04-04 10:25:00,108.89,109.14,108.89,109.01,41522.0,87.5808,87.7819,87.5808,87.6773,41522.0
2018-04-04 10:30:00,109.04,109.13,109.01,109.06,32987.0,87.7015,87.7739,87.6773,87.7176,32987.0
2018-04-04 10:35:00,109.06,109.15,109.01,109.07,25155.0,87.7176,87.7899,87.6773,87.7256,25155.0
2018-04-04 10:40:00,109.06,109.23,108.94,109.21,42375.0,87.7176,87.8543,87.621,87.8382,42375.0
2018-04-04 10:45:00,109.22,109.36,109.22,109.29,38705.0,87.8462,87.9589,87.8462,87.9026,38705.0
2018-04-04 10:50:00,109.28,109.5,109.26,109.49,33480.0,87.8945,88.0715,87.8784,88.0634,33480.0
2018-04-04 10:55:00,109.5,109.5,109.35,109.42,24617.0,88.0715,88.0715,87.9508,88.0071,24617.0
2018-04-04 11:00:00,109.39,109.39,109.14,109.22,26258.0,87.983,87.983,87.7819,87.8462,26258.0
2018-04-04 11:05:00,109.23,109.33,109.18,109.29,17384.0,87.8543,87.9347,87.8141,87.9026,17384.0
2018-04-04 11:10:00,109.3,109.49,109.29,109.46,47915.0,87.9106,88.0634,87.9026,88.0393,47915.0
2018-04-04 11:15:00,109.47,109.53,109.3,109.36,55100.0,88.0473,88.0956,87.9106,87.9589,55100.0
2018-04-04 11:20:00,109.36,109.39,109.2,109.32,72699.0,87.9589,87.983,87.8302,87.9267,72699.0
2018-04-04 11:25:00,109.32,109.36,109.25,109.31,89512.0,87.9267,87.9589,87.8704,87.9186,89512.0
2018-04-04 11:30:00,109.31,109.38,109.24,109.27,123230.0,87.9186,87.9749,87.8623,87.8865,123230.0
2018-04-04 11:35:00,109.26,109.29,109.09,109.19,27162.0,87.8784,87.9026,87.7417,87.8221,27162.0
2018-04-04 11:40:00,109.18,109.19,109.06,109.18,22571.0,87.8141,87.8221,87.7176,87.8141,22571.0
2018-04-04 11:45:00,109.16,109.31,109.13,109.14,26127.0,87.798,87.9186,87.7739,87.7819,26127.0
2018-04-04 11:50:00,109.12,109.27,109.12,109.18,18179.0,87.7658,87.8865,87.7658,87.8141,18179.0
2018-04-04 11:55:00,109.22,109.33,109.21,109.32,13314.0,87.8462,87.9347,87.8382,87.9267,13314.0
2018-04-04 12:00:00,109.33,109.35,109.2,109.25,16929.0,87.9347,87.9508,87.8302,87.8704,16929.0
2018-04-04 12:05:00,109.25,109.43,109.19,109.43,22738.0,87.8704,88.0152,87.8221,88.0152,22738.0
2018-04-04 12:10:00,109.43,109.55,109.37,109.49,24091.0,88.0152,88.1117,87.9669,88.0634,24091.0
2018-04-04 12:15:00,109.47,109.51,109.42,109.43,20863.0,88.0473,88.0795,88.0071,88.0152,20863.0
2018-04-04 12:20:00,109.42,109.58,109.39,109.52,22519.0,88.0071,88.1358,87.983,88.0875,22519.0
2018-04-04 12:25:00,109.51,109.52,109.38,109.48,22202.0,88.0795,88.0875,87.9749,88.0554,22202.0
2018-04-04 12:30:00,109.51,109.56,109.38,109.56,23634.0,88.0795,88.1197,87.9749,88.1197,23634.0
2018-04-04 12:35:00,109.58,109.64,109.45,109.49,17493.0,88.1358,88.1841,88.0312,88.0634,17493.0
2018-04-04 12:40:00,109.49,109.56,109.4,109.53,27074.0,88.0634,88.1197,87.991,88.0956,27074.0
2018-04-04 12:45:00,109.54,109.67,109.53,109.67,19445.0,88.1036,88.2082,88.0956,88.2082,19445.0
2018-04-04 12:50:00,109.68,109.84,109.61,109.8,19296.0,88.2162,88.3449,88.1599,88.3127,19296.0
2018-04-04 12:55:00,109.81,109.88,109.8,109.85,24068.0,88.3208,88.3771,88.3127,88.353,24068.0
2018-04-04 13:00:00,109.86,109.95,109.85,109.9,11912.0,88.361,88.4334,88.353,88.3932,11912.0
2018-04-04 13:05:00,109.9,109.91,109.71,109.72,24048.0,88.3932,88.4012,88.2404,88.2484,24048.0
2018-04-04 13:10:00,109.73,109.73,109.66,109.69,41327.0,88.2564,88.2564,88.2001,88.2243,41327.0
2018-04-04 13:15:00,109.7,109.78,109.68,109.71,16419.0,88.2323,88.2967,88.2162,88.2404,16419.0
2018-04-04 13:20:00,109.7,109.8,109.61,109.61,26117.0,88.2323,88.3127,88.1599,88.1599,26117.0
2018-04-04 13:25:00,109.62,109.67,109.53,109.65,15477.0,88.168,88.2082,88.0956,88.1921,15477.0
2018-04-04 13:30:00,109.64,109.65,109.46,109.46,40701.0,88.1841,88.1921,88.0393,88.0393,40701.0
2018-04-04 13:35:00,109.46,109.72,109.46,109.69,33837.0,88.0393,88.2484,88.0393,88.2243,33837.0
2018-04-04 13:40:00,109.7,109.82,109.69,109.79,21596.0,88.2323,88.3288,88.2243,88.3047,21596.0
2018-04-04 13:45:00,109.79,109.79,109.65,109.66,28742.0,88.3047,88.3047,88.1921,88.2001,28742.0
2018-04-04 13:50:00,109.65,109.72,109.58,109.67,23018.0,88.1921,88.2484,88.1358,88.2082,23018.0
2018-04-04 13:55:00,109.67,109.8,109.67,109.77,21543.0,88.2082,88.3127,88.2082,88.2886,21543.0
2018-04-04 14:00:00,109.78,109.88,109.77,109.88,12614.0,88.2967,88.3771,88.2886,88.3771,12614.0
2018-04-04 14:05:00,109.88,109.97,109.88,109.93,18379.0,88.3771,88.4495,88.3771,88.4173,18379.0
2018-04-04 14:10:00,109.94,110.02,109.92,109.96,41706.0,88.4253,88.4897,88.4093,88.4414,41706.0
2018-04-04 14:15:00,109.94,110.17,109.94,110.17,31207.0,88.4253,88.6103,88.4253,88.6103,31207.0
2018-04-04 14:20:00,110.16,110.36,110.16,110.31,22343.0,88.6023,88.7632,88.6023,88.7229,22343.0
2018-04-04 14:25:00,110.32,110.41,110.28,110.39,25297.0,88.731,88.8034,88.6988,88.7873,25297.0
2018-04-04 14:30:00,110.41,110.43,110.21,110.23,22564.0,88.8034,88.8195,88.6425,88.6586,22564.0
2018-04-04 14:35:00,110.24,110.39,110.19,110.36,24883.0,88.6666,88.7873,88.6264,88.7632,24883.0
2018-04-04 14:40:00,110.35,110.58,110.33,110.55,30779.0,88.7551,88.9401,88.739,88.916,30779.0
2018-04-04 14:45:00,110.58,110.64,110.5,110.56,28451.0,88.9401,88.9884,88.8758,88.924,28451.0
2018-04-04 14:50:00,110.57,110.59,110.45,110.45,22177.0,88.9321,88.9481,88.8355,88.8355,22177.0
2018-04-04 14:55:00,110.45,110.51,110.36,110.49,26084.0,88.8355,88.8838,88.7632,88.8677,26084.0
2018-04-04 15:00:00,110.49,110.68,110.46,110.61,31290.0,88.8677,89.0205,88.8436,88.9642,31290.0
2018-04-04 15:05:00,110.62,110.73,110.61,110.67,23378.0,88.9723,89.0608,88.9642,89.0125,23378.0
2018-04-04 15:10:00,110.67,110.67,110.49,110.51,25744.0,89.0125,89.0125,88.8677,88.8838,25744.0
2018-04-04 15:15:00,110.5,110.58,110.44,110.45,26005.0,88.8758,88.9401,88.8275,88.8355,26005.0
2018-04-04 15:20:00,110.46,110.66,110.46,110.57,36835.0,88.8436,89.0044,88.8436,88.9321,36835.0
2018-04-04 15:25:00,110.55,110.64,110.43,110.6,44826.0,88.916,88.9884,88.8195,88.9562,44826.0
2018-04-04 15:30:00,110.59,110.7,110.57,110.57,42523.0,88.9481,89.0366,88.9321,88.9321,42523.0
2018-04-04 15:35:00,110.56,110.64,110.54,110.63,39145.0,88.924,88.9884,88.9079,88.9803,39145.0
2018-04-04 15:40:00,110.62,110.62,110.42,110.45,54145.0,88.9723,88.9723,88.8114,88.8355,54145.0
2018-04-04 15:45:00,110.45,110.62,110.45,110.48,86217.0,88.8355,88.9723,88.8355,88.8597,86217.0
2018-04-04 15:50:00,110.5,110.53,110.36,110.48,107696.0,88.8758,88.8999,88.7632,88.8597,107696.0
2018-04-04 15:55:00,110.48,110.5,110.07,110.18,285437.0,88.8597,88.8758,88.5299,88.6184,285437.0
2018-04-05 09:30:00,110.43,110.71,109.98,110.0,55084.0,88.8195,89.0447,88.4575,88.4736,55084.0
2018-04-05 09:35:00,109.94,110.23,109.88,109.93,25613.0,88.4253,88.6586,88.3771,88.4173,25613.0
2018-04-05 09:40:00,109.85,109.88,109.75,109.8,19742.0,88.353,88.3771,88.2725,88.3127,19742.0
2018-04-05 09:45:00,109.83,110.14,109.83,110.13,26793.0,88.3369,88.5862,88.3369,88.5782,26793.0
2018-04-05 09:50:00,110.15,110.27,110.07,110.25,18716.0,88.5943,88.6908,88.5299,88.6747,18716.0
2018-04-05 09:55:00,110.25,110.37,110.11,110.37,26622.0,88.6747,88.7712,88.5621,88.7712,26622.0
2018-04-05 10:00:00,110.33,110.45,110.27,110.29,25001.0,88.739,88.8355,88.6908,88.7069,25001.0
2018-04-05 10:05:00,110.29,110.45,110.22,110.38,15440.0,88.7069,88.8355,88.6506,88.7792,15440.0
2018-04-05 10:10:00,110.41,110.48,110.31,110.33,10778.0,88.8034,88.8597,88.7229,88.739,10778.0
2018-04-05 10:15:00,110.32,110.55,110.31,110.5,13813.0,88.731,88.916,88.7229,88.8758,13813.0
2018-04-05 10:20:00,110.52,110.63,110.48,110.58,15395.0,88.8918,88.9803,88.8597,88.9401,15395.0
2018-04-05 10:25:00,110.6,110.65,110.51,110.6,15186.0,88.9562,88.9964,88.8838,88.9562,15186.0
2018-04-05 10:30:00,110.57,110.59,110.41,110.53,15398.0,88.9321,88.9481,88.8034,88.8999,15398.0
2018-04-05 10:35:00,110.55,110.57,110.48,110.48,18667.0,88.916,88.9321,88.8597,88.8597,18667.0
2018-04-05 10:40:00,110.49,110.54,110.43,110.47,14669.0,88.8677,88.9079,88.8195,88.8516,14669.0
2018-04-05 10:45:00,110.47,110.62,110.42,110.51,14746.0,88.8516,88.9723,88.8114,88.8838,14746.0
2018-04-05 10:50:00,110.52,110.59,110.48,110.57,10417.0,88.8918,88.9481,88.8597,88.9321,10417.0
2018-04-05 10:55:00,110.56,110.62,110.42,110.46,9233.0,88.924,88.9723,88.8114,88.8436,9233.0
2018-04-05 11:00:00,110.45,110.45,110.33,110.39,13722.0,88.8355,88.8355,88.739,88.7873,13722.0
2018-04-05 11:05:00,110.36,110.75,110.36,110.73,32300.0,88.7632,89.0768,88.7632,89.0608,32300.0
2018-04-05 11:10:00,110.74,110.86,110.65,110.84,15347.0,89.0688,89.1653,88.9964,89.1492,15347.0
2018-04-05 11:15:00,110.84,110.89,110.81,110.87,14790.0,89.1492,89.1894,89.1251,89.1734,14790.0
2018-04-05 11:20:00,110.86,110.91,110.83,110.84,14923.0,89.1653,89.2055,89.1412,89.1492,14923.0
2018-04-05 11:25:00,110.85,110.96,110.85,110.93,11792.0,89.1573,89.2457,89.1573,89.2216,11792.0
2018-04-05 11:30:00,110.94,111.08,110.91,111.06,21539.0,89.2297,89.3423,89.2055,89.3262,21539.0
2018-04-05 11:35:00,111.06,111.14,111.01,111.1,20849.0,89.3262,89.3905,89.286,89.3583,20849.0
2018-04-05 11:40:00,111.09,111.11,110.91,110.91,15509.0,89.3503,89.3664,89.2055,89.2055,15509.0
2018-04-05 11:45:00,110.91,111.0,110.87,110.92,20481.0,89.2055,89.2779,89.1734,89.2136,20481.0
2018-04-05 11:50:00,110.91,111.13,110.91,111.07,17464.0,89.2055,89.3825,89.2055,89.3342,17464.0
2018-04-05 11:55:00,111.07,111.09,110.88,110.94,30411.0,89.3342,89.3503,89.1814,89.2297,30411.0
2018-04-05 12:00:00,110.95,111.0,110.94,110.94,6714.0,89.2377,89.2779,89.2297,89.2297,6714.0
2018-04-05 12:05:00,110.92,111.0,110.87,111.0,9139.0,89.2136,89.2779,89.1734,89.2779,9139.0
2018-04-05 12:10:00,111.0,111.01,110.89,110.95,29621.0,89.2779,89.286,89.1894,89.2377,29621.0
2018-04-05 12:15:00,110.93,110.95,110.79,110.82,11568.0,89.2216,89.2377,89.109,89.1331,11568.0
2018-04-05 12:20:00,110.81,110.85,110.71,110.71,9106.0,89.1251,89.1573,89.0447,89.0447,9106.0
2018-04-05 12:25:00,110.73,110.78,110.71,110.78,16847.0,89.0608,89.101,89.0447,89.101,16847.0
2018-04-05 12:30:00,110.77,110.78,110.69,110.71,9141.0,89.0929,89.101,89.0286,89.0447,9141.0
2018-04-05 12:35:00,110.68,110.79,110.63,110.77,21611.0,89.0205,89.109,88.9803,89.0929,21611.0
2018-04-05 12:40:00,110.77,110.79,110.67,110.69,24910.0,89.0929,89.109,89.0125,89.0286,24910.0
2018-04-05 12:45:00,110.69,110.76,110.67,110.75,23357.0,89.0286,89.0849,89.0125,89.0768,23357.0
2018-04-05 12:50:00,110.76,110.8,110.75,110.78,7007.0,89.0849,89.1171,89.0768,89.101,7007.0
2018-04-05 12:55:00,110.79,110.91,110.79,110.9,9954.0,89.109,89.2055,89.109,89.1975,9954.0
2018-04-05 13:00:00,110.9,111.0,110.88,110.92,12581.0,89.1975,89.2779,89.1814,89.2136,12581.0
2018-04-05 13:05:00,110.94,110.95,110.88,110.93,9927.0,89.2297,89.2377,89.1814,89.2216,9927.0
2018-04-05 13:10:00,110.94,110.94,110.8,110.87,9032.0,89.2297,89.2297,89.1171,89.1734,9032.0
2018-04-05 13:15:00,110.88,110.89,110.74,110.78,14711.0,89.1814,89.1894,89.0688,89.101,14711.0
2018-04-05 13:20:00,110.76,110.78,110.65,110.73,14099.0,89.0849,89.101,88.9964,89.0608,14099.0
2018-04-05 13:25:00,110.72,110.74,110.67,110.69,11711.0,89.0527,89.0688,89.0125,89.0286,11711.0
2018-04-05 13:30:00,110.68,110.71,110.61,110.64,11402.0,89.0205,89.0447,88.9642,88.9884,11402.0
2018-04-05 13:35:00,110.66,110.73,110.6,110.67,22476.0,89.0044,89.0608,88.9562,89.0125,22476.0
2018-04-05 13:40:00,110.66,110.66,110.5,110.54,23713.0,89.0044,89.0044,88.8758,88.9079,23713.0
2018-04-05 13:45:00,110.52,110.73,110.51,110.65,25335.0,88.8918,89.0608,88.8838,88.9964,25335.0
2018-04-05 13:50:00,110.66,110.82,110.63,110.78,11830.0,89.0044,89.1331,88.9803,89.101,11830.0
2018-04-05 13:55:00,110.77,110.77,110.7,110.7,12966.0,89.0929,89.0929,89.0366,89.0366,12966.0
2018-04-05 14:00:00,110.7,110.82,110.66,110.78,16975.0,89.0366,89.1331,89.0044,89.101,16975.0
2018-04-05 14:05:00,110.76,110.77,110.58,110.59,17477.0,89.0849,89.0929,88.9401,88.9481,17477.0
2018-04-05 14:10:00,110.57,110.75,110.57,110.6,14307.0,88.9321,89.0768,88.9321,88.9562,14307.0
2018-04-05 14:15:00,110.63,110.75,110.61,110.73,22186.0,88.9803,89.0768,88.9642,89.0608,22186.0
2018-04-05 14:20:00,110.72,110.75,110.61,110.64,16428.0,89.0527,89.0768,88.9642,88.9884,16428.0
2018-04-05 14:25:00,110.61,110.72,110.6,110.65,13909.0,88.9642,89.0527,88.9562,88.9964,13909.0
2018-04-05 14:30:00,110.64,110.82,110.63,110.81,13410.0,88.9884,89.1331,88.9803,89.1251,13410.0
2018-04-05 14:35:00,110.82,110.86,110.76,110.78,18247.0,89.1331,89.1653,89.0849,89.101,18247.0
2018-04-05 14:40:00,110.78,110.94,110.78,110.93,16306.0,89.101,89.2297,89.101,89.2216,16306.0
2018-04-05 14:45:00,110.95,111.0,110.9,110.92,17237.0,89.2377,89.2779,89.1975,89.2136,17237.0
2018-04-05 14:50:00,110.91,110.95,110.82,110.95,15374.0,89.2055,89.2377,89.1331,89.2377,15374.0
2018-04-05 14:55:00,110.97,110.99,110.89,110.9,18433.0,89.2538,89.2699,89.1894,89.1975,18433.0
2018-04-05 15:00:00,110.91,110.94,110.79,110.88,16157.0,89.2055,89.2297,89.109,89.1814,16157.0
2018-04-05 15:05:00,110.89,111.12,110.89,111.12,18051.0,89.1894,89.3744,89.1894,89.3744,18051.0
2018-04-05 15:10:00,111.14,111.18,111.09,111.09,17838.0,89.3905,89.4227,89.3503,89.3503,17838.0
2018-04-05 15:15:00,111.12,111.14,111.08,111.09,11706.0,89.3744,89.3905,89.3423,89.3503,11706.0
2018-04-05 15:20:00,111.08,111.09,110.96,111.04,19860.0,89.3423,89.3503,89.2457,89.3101,19860.0
2018-04-05 15:25:00,111.04,111.08,110.98,111.0,13245.0,89.3101,89.3423,89.2618,89.2779,13245.0
2018-04-05 15:30:00,111.01,111.01,110.8,110.82,23353.0,89.286,89.286,89.1171,89.1331,23353.0
2018-04-05 15:35:00,110.82,110.85,110.7,110.75,27289.0,89.1331,89.1573,89.0366,89.0768,27289.0
2018-04-05 15:40:00,110.76,110.9,110.75,110.87,26362.0,89.0849,89.1975,89.0768,89.1734,26362.0
2018-04-05 15:45:00,110.9,110.97,110.83,110.95,38655.0,89.1975,89.2538,89.1412,89.2377,38655.0
2018-04-05 15:50:00,110.95,110.96,110.75,110.9,95429.0,89.2377,89.2457,89.0768,89.1975,95429.0
2018-04-05 15:55:00,110.9,110.9,110.55,110.57,187395.0,89.1975,89.1975,88.916,88.9321,187395.0
2018-04-06 09:30:00,110.06,110.68,109.7,110.61,61780.0,88.5219,89.0205,88.2323,88.9642,61780.0
2018-04-06 09:35:00,110.64,110.67,110.39,110.5,30720.0,88.9884,89.0125,88.7873,88.8758,30720.0
2018-04-06 09:40:00,110.53,110.83,110.47,110.77,65614.0,88.8999,89.1412,88.8516,89.0929,65614.0
2018-04-06 09:45:00,110.74,110.92,110.68,110.92,56794.0,89.0688,89.2136,89.0205,89.2136,56794.0
2018-04-06 09:50:00,110.95,110.95,110.68,110.69,11589.0,89.2377,89.2377,89.0205,89.0286,11589.0
2018-04-06 09:55:00,110.68,110.82,110.61,110.75,12218.0,89.0205,89.1331,88.9642,89.0768,12218.0
2018-04-06 10:00:00,110.79,110.94,110.79,110.89,10234.0,89.109,89.2297,89.109,89.1894,10234.0
2018-04-06 10:05:00,110.89,110.98,110.7,110.84,32987.0,89.1894,89.2618,89.0366,89.1492,32987.0
2018-04-06 10:10:00,110.85,110.87,110.68,110.68,8949.0,89.1573,89.1734,89.0205,89.0205,8949.0
2018-04-06 10:15:00,110.73,110.85,110.68,110.84,14380.0,89.0608,89.1573,89.0205,89.1492,14380.0
2018-04-06 10:20:00,110.86,110.95,110.78,110.78,11795.0,89.1653,89.2377,89.101,89.101,11795.0
2018-04-06 10:25:00,110.76,110.89,110.7,110.72,14291.0,89.0849,89.1894,89.0366,89.0527,14291.0
2018-04-06 10:30:00,110.74,110.78,110.61,110.64,9186.0,89.0688,89.101,88.9642,88.9884,9186.0
2018-04-06 10:35:00,110.63,110.64,110.5,110.57,49213.0,88.9803,88.9884,88.8758,88.9321,49213.0
2018-04-06 10:40:00,110.6,110.65,110.47,110.61,40670.0,88.9562,88.9964,88.8516,88.9642,40670.0
2018-04-06 10:45:00,110.62,110.67,110.43,110.65,40405.0,88.9723,89.0125,88.8195,88.9964,40405.0
2018-04-06 10:50:00,110.64,110.8,110.63,110.77,30103.0,88.9884,89.1171,88.9803,89.0929,30103.0
2018-04-06 10:55:00,110.77,110.95,110.76,110.94,20489.0,89.0929,89.2377,89.0849,89.2297,20489.0
2018-04-06 11:00:00,110.9,110.91,110.71,110.8,23834.0,89.1975,89.2055,89.0447,89.1171,23834.0
2018-04-06 11:05:00,110.8,110.81,110.64,110.65,11489.0,89.1171,89.1251,88.9884,88.9964,11489.0
2018-04-06 11:10:00,110.64,110.72,110.54,110.6,32422.0,88.9884,89.0527,88.9079,88.9562,32422.0
2018-04-06 11:15:00,110.6,110.67,110.49,110.54,42951.0,88.9562,89.0125,88.8677,88.9079,42951.0
2018-04-06 11:20:00,110.57,110.59,110.32,110.32,15626.0,88.9321,88.9481,88.731,88.731,15626.0
2018-04-06 11:25:00,110.33,110.47,110.33,110.37,10468.0,88.739,88.8516,88.739,88.7712,10468.0
2018-04-06 11:30:00,110.38,110.49,110.37,110.45,7617.0,88.7792,88.8677,88.7712,88.8355,7617.0
2018-04-06 11:35:00,110.45,110.47,110.34,110.42,11570.0,88.8355,88.8516,88.7471,88.8114,11570.0
2018-04-06 11:40:00,110.43,110.48,110.35,110.36,8116.0,88.8195,88.8597,88.7551,88.7632,8116.0
2018-04-06 11:45:00,110.37,110.41,110.29,110.3,12938.0,88.7712,88.8034,88.7069,88.7149,12938.0
2018-04-06 11:50:00,110.31,110.34,110.27,110.31,7177.0,88.7229,88.7471,88.6908,88.7229,7177.0
2018-04-06 11:55:00,110.28,110.38,110.26,110.26,10151.0,88.6988,88.7792,88.6827,88.6827,10151.0
2018-04-06 12:00:00,110.24,110.26,110.11,110.16,14332.0,88.6666,88.6827,88.5621,88.6023,14332.0
2018-04-06 12:05:00,110.13,110.25,110.09,110.22,8526.0,88.5782,88.6747,88.546,88.6506,8526.0
2018-04-06 12:10:00,110.17,110.18,110.02,110.04,8804.0,88.6103,88.6184,88.4897,88.5058,8804.0
2018-04-06 12:15:00,110.07,110.11,109.91,109.91,13704.0,88.5299,88.5621,88.4012,88.4012,13704.0
2018-04-06 12:20:00,109.94,110.05,109.9,109.98,13082.0,88.4253,88.5138,88.3932,88.4575,13082.0
2018-04-06 12:25:00,109.95,110.02,109.85,109.94,11588.0,88.4334,88.4897,88.353,88.4253,11588.0
2018-04-06 12:30:00,109.87,110.03,109.85,109.99,8361.0,88.369,88.4977,88.353,88.4656,8361.0
2018-04-06 12:35:00,110.03,110.16,110.03,110.12,8263.0,88.4977,88.6023,88.4977,88.5701,8263.0
2018-04-06 12:40:00,110.17,110.32,110.17,110.26,7533.0,88.6103,88.731,88.6103,88.6827,7533.0
2018-04-06 12:45:00,110.27,110.3,110.15,110.23,13073.0,88.6908,88.7149,88.5943,88.6586,13073.0
2018-04-06 12:50:00,110.27,110.46,110.19,110.46,15111.0,88.6908,88.8436,88.6264,88.8436,15111.0
2018-04-06 12:55:00,110.45,110.49,110.38,110.4,12934.0,88.8355,88.8677,88.7792,88.7953,12934.0
2018-04-06 13:00:00,110.41,110.42,110.25,110.27,8392.0,88.8034,88.8114,88.6747,88.6908,8392.0
2018-04-06 13:05:00,110.27,110.31,110.16,110.23,19137.0,88.6908,88.7229,88.6023,88.6586,19137.0
2018-04-06 13:10:00,110.21,110.21,110.08,110.15,14007.0,88.6425,88.6425,88.538,88.5943,14007.0
2018-04-06 13:15:00,110.16,110.2,110.05,110.1,8999.0,88.6023,88.6345,88.5138,88.554,8999.0
2018-04-06 13:20:00,110.09,110.2,110.08,110.11,8672.0,88.546,88.6345,88.538,88.5621,8672.0
2018-04-06 13:25:00,110.15,110.31,110.13,110.28,6877.0,88.5943,88.7229,88.5782,88.6988,6877.0
2018-04-06 13:30:00,110.25,110.37,110.22,110.23,10298.0,88.6747,88.7712,88.6506,88.6586,10298.0
2018-04-06 13:35:00,110.23,110.27,110.13,110.16,17982.0,88.6586,88.6908,88.5782,88.6023,17982.0
2018-04-06 13:40:00,110.13,110.19,109.99,110.15,13350.0,88.5782,88.6264,88.4656,88.5943,13350.0
2018-04-06 13:45:00,110.13,110.13,109.82,109.91,35217.0,88.5782,88.5782,88.3288,88.4012,35217.0
2018-04-06 13:50:00,109.91,109.95,109.7,109.7,21607.0,88.4012,88.4334,88.2323,88.2323,21607.0
2018-04-06 13:55:00,109.73,109.77,109.53,109.59,11854.0,88.2564,88.2886,88.0956,88.1438,11854.0
2018-04-06 14:00:00,109.57,109.71,109.52,109.62,19085.0,88.1278,88.2404,88.0875,88.168,19085.0
2018-04-06 14:05:00,109.63,109.63,109.45,109.59,16269.0,88.176,88.176,88.0312,88.1438,16269.0
2018-04-06 14:10:00,109.59,109.68,109.57,109.58,28399.0,88.1438,88.2162,88.1278,88.1358,28399.0
2018-04-06 14:15:00,109.58,109.65,109.51,109.54,20228.0,88.1358,88.1921,88.0795,88.1036,20228.0
2018-04-06 14:20:00,109.53,109.65,109.5,109.55,10582.0,88.0956,88.1921,88.0715,88.1117,10582.0
2018-04-06 14:25:00,109.53,109.55,109.28,109.32,16242.0,88.0956,88.1117,87.8945,87.9267,16242.0
2018-04-06 14:30:00,109.29,109.45,109.24,109.29,19615.0,87.9026,88.0312,87.8623,87.9026,19615.0
2018-04-06 14:35:00,109.32,109.37,109.03,109.13,24363.0,87.9267,87.9669,87.6934,87.7739,24363.0
2018-04-06 14:40:00,109.13,109.3,109.05,109.18,24965.0,87.7739,87.9106,87.7095,87.8141,24965.0
2018-04-06 14:45:00,109.18,109.23,109.03,109.17,21865.0,87.8141,87.8543,87.6934,87.806,21865.0
2018-04-06 14:50:00,109.17,109.17,108.89,109.12,27011.0,87.806,87.806,87.5808,87.7658,27011.0
2018-04-06 14:55:00,109.08,109.11,108.85,108.94,16668.0,87.7336,87.7578,87.5487,87.621,16668.0
2018-04-06 15:00:00,108.99,109.09,108.83,108.86,28349.0,87.6613,87.7417,87.5326,87.5567,28349.0
2018-04-06 15:05:00,108.83,109.0,108.77,108.96,23164.0,87.5326,87.6693,87.4843,87.6371,23164.0
2018-04-06 15:10:00,108.99,109.07,108.87,109.06,34957.0,87.6613,87.7256,87.5647,87.7176,34957.0
2018-04-06 15:15:00,109.06,109.11,108.93,108.93,29183.0,87.7176,87.7578,87.613,87.613,29183.0
2018-04-06 15:20:00,108.95,109.13,108.91,108.97,31597.0,87.6291,87.7739,87.5969,87.6452,31597.0
2018-04-06 15:25:00,109.02,109.14,108.91,108.95,47511.0,87.6854,87.7819,87.5969,87.6291,47511.0
2018-04-06 15:30:00,108.94,109.1,108.89,109.03,27989.0,87.621,87.7497,87.5808,87.6934,27989.0
2018-04-06 15:35:00,109.04,109.27,109.04,109.21,38981.0,87.7015,87.8865,87.7015,87.8382,38981.0
2018-04-06 15:40:00,109.19,109.41,109.18,109.26,47575.0,87.8221,87.9991,87.8141,87.8784,47575.0
2018-04-06 15:45:00,109.27,109.28,109.07,109.07,46892.0,87.8865,87.8945,87.7256,87.7256,46892.0
2018-04-06 15:50:00,109.1,109.73,109.07,109.63,151545.0,87.7497,88.2564,87.7256,88.176,151545.0
2018-04-06 15:55:00,109.64,109.64,109.27,109.28,246983.0,88.1841,88.1841,87.8865,87.8945,246983.0
2018-04-09 09:30:00,109.54,109.67,109.12,109.65,82171.0,88.1036,88.2082,87.7658,88.1921,82171.0
2018-04-09 09:35:00,109.65,109.67,109.01,109.01,23031.0,88.1921,88.2082,87.6773,87.6773,23031.0
2018-04-09 09:40:00,109.0,109.14,108.83,109.11,17772.0,87.6693,87.7819,87.5326,87.7578,17772.0
2018-04-09 09:45:00,109.12,109.12,108.78,108.89,23356.0,87.7658,87.7658,87.4924,87.5808,23356.0
2018-04-09 09:50:00,108.87,109.32,108.84,109.29,23518.0,87.5647,87.9267,87.5406,87.9026,23518.0
2018-04-09 09:55:00,109.27,109.48,109.26,109.44,19437.0,87.8865,88.0554,87.8784,88.0232,19437.0
2018-04-09 10:00:00,109.44,109.45,109.32,109.32,23576.0,88.0232,88.0312,87.9267,87.9267,23576.0
2018-04-09 10:05:00,109.33,109.38,109.27,109.29,27814.0,87.9347,87.9749,87.8865,87.9026,27814.0
2018-04-09 10:10:00,109.28,109.3,109.1,109.13,15340.0,87.8945,87.9106,87.7497,87.7739,15340.0
2018-04-09 10:15:00,109.12,109.24,109.11,109.2,15630.0,87.7658,87.8623,87.7578,87.8302,15630.0
2018-04-09 10:20:00,109.22,109.32,109.2,109.32,8203.0,87.8462,87.9267,87.8302,87.9267,8203.0
2018-04-09 10:25:00,109.33,109.42,109.29,109.36,10590.0,87.9347,88.0071,87.9026,87.9589,10590.0
2018-04-09 10:30:00,109.36,109.61,109.36,109.5,14314.0,87.9589,88.1599,87.9589,88.0715,14314.0
2018-04-09 10:35:00,109.51,109.53,109.42,109.52,10550.0,88.0795,88.0956,88.0071,88.0875,10550.0
2018-04-09 10:40:00,109.53,109.59,109.48,109.58,10973.0,88.0956,88.1438,88.0554,88.1358,10973.0
2018-04-09 10:45:00,109.59,109.61,109.45,109.53,18832.0,88.1438,88.1599,88.0312,88.0956,18832.0
2018-04-09 10:50:00,109.55,109.68,109.55,109.62,8587.0,88.1117,88.2162,88.1117,88.168,8587.0
2018-04-09 10:55:00,109.59,109.64,109.5,109.52,10250.0,88.1438,88.1841,88.0715,88.0875,10250.0
2018-04-09 11:00:00,109.53,109.68,109.45,109.68,9255.0,88.0956,88.2162,88.0312,88.2162,9255.0
2018-04-09 11:05:00,109.68,109.83,109.65,109.74,20008.0,88.2162,88.3369,88.1921,88.2645,20008.0
2018-04-09 11:10:00,109.76,109.78,109.65,109.71,22177.0,88.2806,88.2967,88.1921,88.2404,22177.0
2018-04-09 11:15:00,109.7,109.77,109.61,109.77,11270.0,88.2323,88.2886,88.1599,88.2886,11270.0
2018-04-09 11:20:00,109.77,109.86,109.77,109.85,9943.0,88.2886,88.361,88.2886,88.353,9943.0
2018-04-09 11:25:00,109.85,109.92,109.81,109.91,12492.0,88.353,88.4093,88.3208,88.4012,12492.0
2018-04-09 11:30:00,109.93,110.04,109.86,110.01,16790.0,88.4173,88.5058,88.361,88.4817,16790.0
2018-04-09 11:35:00,110.02,110.02,109.91,109.95,10419.0,88.4897,88.4897,88.4012,88.4334,10419.0
2018-04-09 11:40:00,109.95,109.98,109.88,109.98,8968.0,88.4334,88.4575,88.3771,88.4575,8968.0
2018-04-09 11:45:00,109.98,110.01,109.92,110.01,11774.0,88.4575,88.4817,88.4093,88.4817,11774.0
2018-04-09 11:50:00,110.0,110.0,109.91,109.95,9907.0,88.4736,88.4736,88.4012,88.4334,9907.0
2018-04-09 11:55:00,109.97,109.98,109.89,109.98,7087.0,88.4495,88.4575,88.3851,88.4575,7087.0
2018-04-09 12:00:00,109.98,109.99,109.84,109.87,14743.0,88.4575,88.4656,88.3449,88.369,14743.0
2018-04-09 12:05:00,109.88,109.96,109.85,109.92,9568.0,88.3771,88.4414,88.353,88.4093,9568.0
2018-04-09 12:10:00,109.91,109.96,109.89,109.92,9785.0,88.4012,88.4414,88.3851,88.4093,9785.0
2018-04-09 12:15:00,109.94,110.03,109.93,109.94,11541.0,88.4253,88.4977,88.4173,88.4253,11541.0
2018-04-09 12:20:00,109.96,110.02,109.89,109.91,10440.0,88.4414,88.4897,88.3851,88.4012,10440.0
2018-04-09 12:25:00,109.93,109.95,109.9,109.94,6919.0,88.4173,88.4334,88.3932,88.4253,6919.0
2018-04-09 12:30:00,109.92,109.99,109.91,109.94,8157.0,88.4093,88.4656,88.4012,88.4253,8157.0
2018-04-09 12:35:00,109.95,110.01,109.86,109.86,11700.0,88.4334,88.4817,88.361,88.361,11700.0
2018-04-09 12:40:00,109.89,109.93,109.84,109.9,5652.0,88.3851,88.4173,88.3449,88.3932,5652.0
2018-04-09 12:45:00,109.88,110.06,109.88,110.05,24610.0,88.3771,88.5219,88.3771,88.5138,24610.0
2018-04-09 12:50:00,110.06,110.13,110.04,110.11,12389.0,88.5219,88.5782,88.5058,88.5621,12389.0
2018-04-09 12:55:00,110.09,110.09,110.02,110.07,9322.0,88.546,88.546,88.4897,88.5299,9322.0
2018-04-09 13:00:00,110.07,110.13,110.05,110.09,10050.0,88.5299,88.5782,88.5138,88.546,10050.0
2018-04-09 13:05:00,110.05,110.17,110.05,110.15,9342.0,88.5138,88.6103,88.5138,88.5943,9342.0
2018-04-09 13:10:00,110.14,110.2,110.1,110.17,10526.0,88.5862,88.6345,88.554,88.6103,10526.0
2018-04-09 13:15:00,110.19,110.21,110.09,110.14,12074.0,88.6264,88.6425,88.546,88.5862,12074.0
2018-04-09 13:20:00,110.14,110.16,110.07,110.15,7589.0,88.5862,88.6023,88.5299,88.5943,7589.0
2018-04-09 13:25:00,110.15,110.21,110.12,110.15,11262.0,88.5943,88.6425,88.5701,88.5943,11262.0
2018-04-09 13:30:00,110.17,110.21,110.13,110.15,6369.0,88.6103,88.6425,88.5782,88.5943,6369.0
2018-04-09 13:35:00,110.13,110.2,110.1,110.2,4380.0,88.5782,88.6345,88.554,88.6345,4380.0
2018-04-09 13:40:00,110.19,110.25,110.16,110.22,9379.0,88.6264,88.6747,88.6023,88.6506,9379.0
2018-04-09 13:45:00,110.21,110.25,110.19,110.25,6301.0,88.6425,88.6747,88.6264,88.6747,6301.0
2018-04-09 13:50:00,110.25,110.35,110.22,110.35,19109.0,88.6747,88.7551,88.6506,88.7551,19109.0
2018-04-09 13:55:00,110.35,110.41,110.31,110.39,11319.0,88.7551,88.8034,88.7229,88.7873,11319.0
2018-04-09 14:00:00,110.39,110.39,110.27,110.28,6338.0,88.7873,88.7873,88.6908,88.6988,6338.0
2018-04-09 14:05:00,110.28,110.28,110.16,110.25,10676.0,88.6988,88.6988,88.6023,88.6747,10676.0
2018-04-09 14:10:00,110.25,110.31,110.24,110.27,7652.0,88.6747,88.7229,88.6666,88.6908,7652.0
2018-04-09 14:15:00,110.28,110.3,110.25,110.27,7604.0,88.6988,88.7149,88.6747,88.6908,7604.0
2018-04-09 14:20:00,110.29,110.3,110.17,110.22,10946.0,88.7069,88.7149,88.6103,88.6506,10946.0
2018-04-09 14:25:00,110.22,110.22,110.12,110.18,14550.0,88.6506,88.6506,88.5701,88.6184,14550.0
2018-04-09 14:30:00,110.19,110.24,110.15,110.23,15799.0,88.6264,88.6666,88.5943,88.6586,15799.0
2018-04-09 14:35:00,110.23,110.24,110.1,110.2,18674.0,88.6586,88.6666,88.554,88.6345,18674.0
2018-04-09 14:40:00,110.2,110.21,110.06,110.09,13595.0,88.6345,88.6425,88.5219,88.546,13595.0
2018-04-09 14:45:00,110.08,110.22,110.07,110.22,13514.0,88.538,88.6506,88.5299,88.6506,13514.0
2018-04-09 14:50:00,110.23,110.33,110.21,110.32,18923.0,88.6586,88.739,88.6425,88.731,18923.0
2018-04-09 14:55:00,110.33,110.34,110.28,110.3,12588.0,88.739,88.7471,88.6988,88.7149,12588.0
2018-04-09 15:00:00,110.3,110.34,110.22,110.34,11648.0,88.7149,88.7471,88.6506,88.7471,11648.0
2018-04-09 15:05:00,110.33,110.45,110.32,110.41,12886.0,88.739,88.8355,88.731,88.8034,12886.0
2018-04-09 15:10:00,110.44,110.45,110.32,110.32,13767.0,88.8275,88.8355,88.731,88.731,13767.0
2018-04-09 15:15:00,110.33,110.34,110.2,110.2,18059.0,88.739,88.7471,88.6345,88.6345,18059.0
2018-04-09 15:20:00,110.19,110.2,110.0,110.05,27086.0,88.6264,88.6345,88.4736,88.5138,27086.0
2018-04-09 15:25:00,110.05,110.08,110.0,110.07,26432.0,88.5138,88.538,88.4736,88.5299,26432.0
2018-04-09 15:30:00,110.06,110.15,109.94,109.98,27745.0,88.5219,88.5943,88.4253,88.4575,27745.0
2018-04-09 15:35:00,109.97,110.06,109.94,109.99,18453.0,88.4495,88.5219,88.4253,88.4656,18453.0
2018-04-09 15:40:00,109.99,109.99,109.8,109.92,31020.0,88.4656,88.4656,88.3127,88.4093,31020.0
2018-04-09 15:45:00,109.91,109.95,109.69,109.69,36930.0,88.4012,88.4334,88.2243,88.2243,36930.0
2018-04-09 15:50:00,109.69,109.69,109.5,109.59,72920.0,88.2243,88.2243,88.0715,88.1438,72920.0
2018-04-09 15:55:00,109.6,109.63,109.16,109.4,141559.0,88.1519,88.176,87.798,87.991,141559.0
2018-04-10 09:30:00,109.74,110.2,109.74,109.93,96418.0,88.2645,88.6345,88.2645,88.4173,96418.0
2018-04-10 09:35:00,109.92,109.97,109.4,109.57,51446.0,88.4093,88.4495,87.991,88.1278,51446.0
2018-04-10 09:40:00,109.61,109.85,109.51,109.53,29711.0,88.1599,88.353,88.0795,88.0956,29711.0
2018-04-10 09:45:00,109.56,109.86,109.53,109.8,30524.0,88.1197,88.361,88.0956,88.3127,30524.0
2018-04-10 09:50:00,109.8,109.9,109.73,109.77,26834.0,88.3127,88.3932,88.2564,88.2886,26834.0
2018-04-10 09:55:00,109.78,109.78,109.55,109.65,20012.0,88.2967,88.2967,88.1117,88.1921,20012.0
2018-04-10 10:00:00,109.65,109.77,109.61,109.7,19562.0,88.1921,88.2886,88.1599,88.2323,19562.0
2018-04-10 10:05:00,109.67,109.83,109.66,109.81,18434.0,88.2082,88.3369,88.2001,88.3208,18434.0
2018-04-10 10:10:00,109.84,110.09,109.84,109.98,23317.0,88.3449,88.546,88.3449,88.4575,23317.0
2018-04-10 10:15:00,109.97,110.11,109.93,109.96,16241.0,88.4495,88.5621,88.4173,88.4414,16241.0
2018-04-10 10:20:00,109.96,110.05,109.79,110.03,12308.0,88.4414,88.5138,88.3047,88.4977,12308.0
2018-04-10 10:25:00,110.03,110.14,110.02,110.1,14746.0,88.4977,88.5862,88.4897,88.554,14746.0
2018-04-10 10:30:00,110.12,110.2,110.08,110.11,75044.0,88.5701,88.6345,88.538,88.5621,75044.0
2018-04-10 10:35:00,110.11,110.15,109.93,109.93,23426.0,88.5621,88.5943,88.4173,88.4173,23426.0
2018-04-10 10:40:00,109.93,110.03,109.91,109.98,23123.0,88.4173,88.4977,88.4012,88.4575,23123.0
2018-04-10 10:45:00,109.95,110.01,109.87,109.97,14032.0,88.4334,88.4817,88.369,88.4495,14032.0
2018-04-10 10:50:00,109.97,110.04,109.89,109.94,12124.0,88.4495,88.5058,88.3851,88.4253,12124.0
2018-04-10 10:55:00,109.95,110.01,109.92,109.97,9713.0,88.4334,88.4817,88.4093,88.4495,9713.0
2018-04-10 11:00:00,109.98,110.11,109.98,110.08,13591.0,88.4575,88.5621,88.4575,88.538,13591.0
2018-04-10 11:05:00,110.1,110.1,109.99,110.0,15443.0,88.554,88.554,88.4656,88.4736,15443.0
2018-04-10 11:10:00,110.0,110.04,109.95,110.03,20781.0,88.4736,88.5058,88.4334,88.4977,20781.0
2018-04-10 11:15:00,110.03,110.08,110.01,110.01,15519.0,88.4977,88.538,88.4817,88.4817,15519.0
2018-04-10 11:20:00,110.02,110.05,109.96,109.97,13290.0,88.4897,88.5138,88.4414,88.4495,13290.0
2018-04-10 11:25:00,109.98,110.03,109.96,110.0,10849.0,88.4575,88.4977,88.4414,88.4736,10849.0
2018-04-10 11:30:00,109.97,110.0,109.9,109.98,8649.0,88.4495,88.4736,88.3932,88.4575,8649.0
2018-04-10 11:35:00,109.98,110.04,109.85,110.01,18895.0,88.4575,88.5058,88.353,88.4817,18895.0
2018-04-10 11:40:00,110.02,110.07,109.85,109.85,13327.0,88.4897,88.5299,88.353,88.353,13327.0
2018-04-10 11:45:00,109.81,109.82,109.57,109.79,15695.0,88.3208,88.3288,88.1278,88.3047,15695.0
2018-04-10 11:50:00,109.76,109.88,109.69,109.8,13240.0,88.2806,88.3771,88.2243,88.3127,13240.0
2018-04-10 11:55:00,109.84,110.0,109.84,110.0,11067.0,88.3449,88.4736,88.3449,88.4736,11067.0
2018-04-10 12:00:00,110.01,110.02,109.85,109.87,20841.0,88.4817,88.4897,88.353,88.369,20841.0
2018-04-10 12:05:00,109.88,109.89,109.7,109.74,23288.0,88.3771,88.3851,88.2323,88.2645,23288.0
2018-04-10 12:10:00,109.75,109.84,109.66,109.67,15928.0,88.2725,88.3449,88.2001,88.2082,15928.0
2018-04-10 12:15:00,109.69,109.73,109.6,109.68,17249.0,88.2243,88.2564,88.1519,88.2162,17249.0
2018-04-10 12:20:00,109.68,109.72,109.56,109.58,11950.0,88.2162,88.2484,88.1197,88.1358,11950.0
2018-04-10 12:25:00,109.58,109.59,109.03,109.29,56484.0,88.1358,88.1438,87.6934,87.9026,56484.0
2018-04-10 12:30:00,109.33,109.6,109.29,109.58,37792.0,87.9347,88.1519,87.9026,88.1358,37792.0
2018-04-10 12:35:00,109.56,109.61,109.53,109.61,18225.0,88.1197,88.1599,88.0956,88.1599,18225.0
2018-04-10 12:40:00,109.6,109.6,109.47,109.49,11910.0,88.1519,88.1519,88.0473,88.0634,11910.0
2018-04-10 12:45:00,109.48,109.59,109.4,109.59,22599.0,88.0554,88.1438,87.991,88.1438,22599.0
2018-04-10 12:50:00,109.57,109.57,109.46,109.49,9357.0,88.1278,88.1278,88.0393,88.0634,9357.0
2018-04-10 12:55:00,109.49,109.53,109.42,109.44,12319.0,88.0634,88.0956,88.0071,88.0232,12319.0
2018-04-10 13:00:00,109.46,109.47,109.32,109.45,19810.0,88.0393,88.0473,87.9267,88.0312,19810.0
2018-04-10 13:05:00,109.42,109.43,109.36,109.39,14801.0,88.0071,88.0152,87.9589,87.983,14801.0
2018-04-10 13:10:00,109.4,109.57,109.36,109.57,13607.0,87.991,88.1278,87.9589,88.1278,13607.0
2018-04-10 13:15:00,109.55,109.56,109.41,109.42,13778.0,88.1117,88.1197,87.9991,88.0071,13778.0
2018-04-10 13:20:00,109.43,109.56,109.43,109.53,11594.0,88.0152,88.1197,88.0152,88.0956,11594.0
2018-04-10 13:25:00,109.54,109.55,109.45,109.51,13576.0,88.1036,88.1117,88.0312,88.0795,13576.0
2018-04-10 13:30:00,109.5,109.57,109.4,109.55,25351.0,88.0715,88.1278,87.991,88.1117,25351.0
2018-04-10 13:35:00,109.56,109.56,109.42,109.43,18605.0,88.1197,88.1197,88.0071,88.0152,18605.0
2018-04-10 13:40:00,109.43,109.43,109.21,109.22,21759.0,88.0152,88.0152,87.8382,87.8462,21759.0
2018-04-10 13:45:00,109.21,109.22,108.92,109.0,33856.0,87.8382,87.8462,87.605,87.6693,33856.0
2018-04-10 13:50:00,108.99,109.24,108.97,109.23,21002.0,87.6613,87.8623,87.6452,87.8543,21002.0
2018-04-10 13:55:00,109.19,109.35,109.19,109.34,11529.0,87.8221,87.9508,87.8221,87.9428,11529.0
2018-04-10 14:00:00,109.34,109.38,109.25,109.32,13262.0,87.9428,87.9749,87.8704,87.9267,13262.0
2018-04-10 14:05:00,109.34,109.5,109.34,109.43,14615.0,87.9428,88.0715,87.9428,88.0152,14615.0
2018-04-10 14:10:00,109.44,109.54,109.39,109.39,15823.0,88.0232,88.1036,87.983,87.983,15823.0
2018-04-10 14:15:00,109.42,109.51,109.4,109.4,16820.0,88.0071,88.0795,87.991,87.991,16820.0
2018-04-10 14:20:00,109.41,109.44,109.26,109.29,29349.0,87.9991,88.0232,87.8784,87.9026,29349.0
2018-04-10 14:25:00,109.29,109.36,109.22,109.22,16618.0,87.9026,87.9589,87.8462,87.8462,16618.0
2018-04-10 14:30:00,109.24,109.36,109.23,109.32,14464.0,87.8623,87.9589,87.8543,87.9267,14464.0
2018-04-10 14:35:00,109.32,109.36,109.07,109.16,18601.0,87.9267,87.9589,87.7256,87.798,18601.0
2018-04-10 14:40:00,109.16,109.18,108.97,109.12,24073.0,87.798,87.8141,87.6452,87.7658,24073.0
2018-04-10 14:45:00,109.1,109.29,109.07,109.17,18439.0,87.7497,87.9026,87.7256,87.806,18439.0
2018-04-10 14:50:00,109.15,109.34,109.15,109.3,16725.0,87.7899,87.9428,87.7899,87.9106,16725.0
2018-04-10 14:55:00,109.3,109.41,109.23,109.41,12135.0,87.9106,87.9991,87.8543,87.9991,12135.0
2018-04-10 15:00:00,109.41,109.42,109.26,109.26,16608.0,87.9991,88.0071,87.8784,87.8784,16608.0
2018-04-10 15:05:00,109.3,109.5,109.3,109.47,22004.0,87.9106,88.0715,87.9106,88.0473,22004.0
2018-04-10 15:10:00,109.48,109.57,109.37,109.5,22681.0,88.0554,88.1278,87.9669,88.0715,22681.0
2018-04-10 15:15:00,109.52,109.66,109.48,109.61,22266.0,88.0875,88.2001,88.0554,88.1599,22266.0
2018-04-10 15:20:00,109.59,109.64,109.35,109.37,30806.0,88.1438,88.1841,87.9508,87.9669,30806.0
2018-04-10 15:25:00,109.38,109.47,109.28,109.46,52232.0,87.9749,88.0473,87.8945,88.0393,52232.0
2018-04-10 15:30:00,109.47,109.51,109.38,109.4,35018.0,88.0473,88.0795,87.9749,87.991,35018.0
2018-04-10 15:35:00,109.41,109.51,109.41,109.47,32655.0,87.9991,88.0795,87.9991,88.0473,32655.0
2018-04-10 15:40:00,109.5,109.51,109.35,109.36,31917.0,88.0715,88.0795,87.9508,87.9589,31917.0
2018-04-10 15:45:00,109.37,109.48,109.33,109.4,54394.0,87.9669,88.0554,87.9347,87.991,54394.0
2018-04-10 15:50:00,109.41,109.52,109.37,109.38,54062.0,87.9991,88.0875,87.9669,87.9749,54062.0
2018-04-10 15:55:00,109.39,109.45,109.3,109.39,96206.0,87.983,88.0312,87.9106,87.983,96206.0
2018-04-11 09:30:00,108.57,109.29,108.56,108.8,203117.0,87.3235,87.9026,87.3154,87.5084,203117.0
2018-04-11 09:35:00,108.79,109.21,108.78,109.14,46594.0,87.5004,87.8382,87.4924,87.7819,46594.0
2018-04-11 09:40:00,109.18,109.47,109.11,109.47,30566.0,87.8141,88.0473,87.7578,88.0473,30566.0
2018-04-11 09:45:00,109.43,109.47,109.14,109.23,45968.0,88.0152,88.0473,87.7819,87.8543,45968.0
2018-04-11 09:50:00,109.23,109.39,109.07,109.17,34272.0,87.8543,87.983,87.7256,87.806,34272.0
2018-04-11 09:55:00,109.23,109.29,109.12,109.15,41363.0,87.8543,87.9026,87.7658,87.7899,41363.0
2018-04-11 10:00:00,109.18,109.31,109.09,109.14,45499.0,87.8141,87.9186,87.7417,87.7819,45499.0
2018-04-11 10:05:00,109.14,109.22,109.08,109.21,27464.0,87.7819,87.8462,87.7336,87.8382,27464.0
2018-04-11 10:10:00,109.2,109.23,108.96,109.03,39957.0,87.8302,87.8543,87.6371,87.6934,39957.0
2018-04-11 10:15:00,109.03,109.16,108.97,109.07,57206.0,87.6934,87.798,87.6452,87.7256,57206.0
2018-04-11 10:20:00,109.08,109.21,109.01,109.17,45011.0,87.7336,87.8382,87.6773,87.806,45011.0
2018-04-11 10:25:00,109.17,109.17,109.0,109.0,58393.0,87.806,87.806,87.6693,87.6693,58393.0
2018-04-11 10:30:00,109.02,109.15,108.97,108.99,39452.0,87.6854,87.7899,87.6452,87.6613,39452.0
2018-04-11 10:35:00,108.99,109.08,108.91,108.91,27063.0,87.6613,87.7336,87.5969,87.5969,27063.0
2018-04-11 10:40:00,108.88,108.89,108.75,108.86,25760.0,87.5728,87.5808,87.4682,87.5567,25760.0
2018-04-11 10:45:00,108.85,108.85,108.7,108.78,37675.0,87.5487,87.5487,87.428,87.4924,37675.0
2018-04-11 10:50:00,108.78,108.78,108.56,108.68,33076.0,87.4924,87.4924,87.3154,87.4119,33076.0
2018-04-11 10:55:00,108.71,108.72,108.45,108.45,27622.0,87.4361,87.4441,87.2269,87.2269,27622.0
2018-04-11 11:00:00,108.44,108.61,108.42,108.51,34812.0,87.2189,87.3556,87.2028,87.2752,34812.0
2018-04-11 11:05:00,108.5,108.65,108.42,108.61,47749.0,87.2671,87.3878,87.2028,87.3556,47749.0
2018-04-11 11:10:00,108.61,108.78,108.54,108.75,30648.0,87.3556,87.4924,87.2993,87.4682,30648.0
2018-04-11 11:15:00,108.75,108.77,108.64,108.68,44748.0,87.4682,87.4843,87.3798,87.4119,44748.0
2018-04-11 11:20:00,108.71,108.84,108.57,108.84,29562.0,87.4361,87.5406,87.3235,87.5406,29562.0
2018-04-11 11:25:00,108.85,108.85,108.62,108.65,23607.0,87.5487,87.5487,87.3637,87.3878,23607.0
2018-04-11 11:30:00,108.65,108.81,108.65,108.79,18128.0,87.3878,87.5165,87.3878,87.5004,18128.0
2018-04-11 11:35:00,108.8,108.91,108.75,108.87,17965.0,87.5084,87.5969,87.4682,87.5647,17965.0
2018-04-11 11:40:00,108.9,108.97,108.77,108.84,32965.0,87.5889,87.6452,87.4843,87.5406,32965.0
2018-04-11 11:45:00,108.83,108.85,108.73,108.73,32670.0,87.5326,87.5487,87.4521,87.4521,32670.0
2018-04-11 11:50:00,108.75,108.83,108.75,108.83,16892.0,87.4682,87.5326,87.4682,87.5326,16892.0
2018-04-11 11:55:00,108.82,108.86,108.8,108.83,20322.0,87.5245,87.5567,87.5084,87.5326,20322.0
2018-04-11 12:00:00,108.83,108.92,108.74,108.88,27861.0,87.5326,87.605,87.4602,87.5728,27861.0
2018-04-11 12:05:00,108.89,108.92,108.82,108.88,16623.0,87.5808,87.605,87.5245,87.5728,16623.0
2018-04-11 12:10:00,108.88,109.11,108.86,109.11,16489.0,87.5728,87.7578,87.5567,87.7578,16489.0
2018-04-11 12:15:00,109.12,109.13,108.89,109.03,30129.0,87.7658,87.7739,87.5808,87.6934,30129.0
2018-04-11 12:20:00,109.03,109.04,108.9,108.96,18387.0,87.6934,87.7015,87.5889,87.6371,18387.0
2018-04-11 12:25:00,108.97,108.97,108.83,108.89,14794.0,87.6452,87.6452,87.5326,87.5808,14794.0
2018-04-11 12:30:00,108.92,108.93,108.81,108.85,29898.0,87.605,87.613,87.5165,87.5487,29898.0
2018-04-11 12:35:00,108.87,108.97,108.85,108.93,14431.0,87.5647,87.6452,87.5487,87.613,14431.0
2018-04-11 12:40:00,108.94,109.04,108.92,109.01,8713.0,87.621,87.7015,87.605,87.6773,8713.0
2018-04-11 12:45:00,109.01,109.05,108.85,108.92,21388.0,87.6773,87.7095,87.5487,87.605,21388.0
2018-04-11 12:50:00,108.92,108.98,108.88,108.95,19888.0,87.605,87.6532,87.5728,87.6291,19888.0
2018-04-11 12:55:00,108.93,108.99,108.92,108.93,12438.0,87.613,87.6613,87.605,87.613,12438.0
2018-04-11 13:00:00,108.94,108.96,108.92,108.93,23879.0,87.621,87.6371,87.605,87.613,23879.0
2018-04-11 13:05:00,108.94,108.95,108.83,108.91,17944.0,87.621,87.6291,87.5326,87.5969,17944.0
2018-04-11 13:10:00,108.91,108.91,108.76,108.76,17666.0,87.5969,87.5969,87.4763,87.4763,17666.0
2018-04-11 13:15:00,108.79,108.91,108.77,108.88,9519.0,87.5004,87.5969,87.4843,87.5728,9519.0
2018-04-11 13:20:00,108.88,108.88,108.71,108.77,18238.0,87.5728,87.5728,87.4361,87.4843,18238.0
2018-04-11 13:25:00,108.79,108.85,108.76,108.8,15578.0,87.5004,87.5487,87.4763,87.5084,15578.0
2018-04-11 13:30:00,108.79,108.81,108.69,108.77,19058.0,87.5004,87.5165,87.42,87.4843,19058.0
2018-04-11 13:35:00,108.76,108.83,108.75,108.82,13710.0,87.4763,87.5326,87.4682,87.5245,13710.0
2018-04-11 13:40:00,108.82,108.88,108.75,108.75,20654.0,87.5245,87.5728,87.4682,87.4682,20654.0
2018-04-11 13:45:00,108.76,108.83,108.71,108.83,20153.0,87.4763,87.5326,87.4361,87.5326,20153.0
2018-04-11 13:50:00,108.83,108.93,108.8,108.85,15728.0,87.5326,87.613,87.5084,87.5487,15728.0
2018-04-11 13:55:00,108.85,108.94,108.83,108.83,15604.0,87.5487,87.621,87.5326,87.5326,15604.0
2018-04-11 14:00:00,108.85,108.91,108.75,108.85,30710.0,87.5487,87.5969,87.4682,87.5487,30710.0
2018-04-11 14:05:00,108.86,108.88,108.55,108.55,47826.0,87.5567,87.5728,87.3074,87.3074,47826.0
2018-04-11 14:10:00,108.56,108.63,108.54,108.6,36648.0,87.3154,87.3717,87.2993,87.3476,36648.0
2018-04-11 14:15:00,108.59,108.85,108.58,108.84,20405.0,87.3395,87.5487,87.3315,87.5406,20405.0
2018-04-11 14:20:00,108.84,108.89,108.77,108.82,28742.0,87.5406,87.5808,87.4843,87.5245,28742.0
2018-04-11 14:25:00,108.81,108.85,108.74,108.75,22182.0,87.5165,87.5487,87.4602,87.4682,22182.0
2018-04-11 14:30:00,108.74,108.9,108.7,108.82,22962.0,87.4602,87.5889,87.428,87.5245,22962.0
2018-04-11 14:35:00,108.82,108.9,108.73,108.86,20772.0,87.5245,87.5889,87.4521,87.5567,20772.0
2018-04-11 14:40:00,108.86,108.94,108.83,108.89,16178.0,87.5567,87.621,87.5326,87.5808,16178.0
2018-04-11 14:45:00,108.88,108.91,108.79,108.89,17593.0,87.5728,87.5969,87.5004,87.5808,17593.0
2018-04-11 14:50:00,108.88,108.93,108.86,108.93,13573.0,87.5728,87.613,87.5567,87.613,13573.0
2018-04-11 14:55:00,108.94,108.94,108.84,108.9,30783.0,87.621,87.621,87.5406,87.5889,30783.0
2018-04-11 15:00:00,108.9,108.91,108.83,108.87,26365.0,87.5889,87.5969,87.5326,87.5647,26365.0
2018-04-11 15:05:00,108.88,108.9,108.66,108.69,33018.0,87.5728,87.5889,87.3958,87.42,33018.0
2018-04-11 15:10:00,108.69,108.72,108.61,108.65,24497.0,87.42,87.4441,87.3556,87.3878,24497.0
2018-04-11 15:15:00,108.65,108.81,108.57,108.8,30812.0,87.3878,87.5165,87.3235,87.5084,30812.0
2018-04-11 15:20:00,108.8,108.8,108.72,108.79,19096.0,87.5084,87.5084,87.4441,87.5004,19096.0
2018-04-11 15:25:00,108.79,108.86,108.72,108.81,23614.0,87.5004,87.5567,87.4441,87.5165,23614.0
2018-04-11 15:30:00,108.82,108.86,108.77,108.85,25877.0,87.5245,87.5567,87.4843,87.5487,25877.0
2018-04-11 15:35:00,108.85,108.9,108.81,108.81,25355.0,87.5487,87.5889,87.5165,87.5165,25355.0
2018-04-11 15:40:00,108.82,108.86,108.76,108.78,34834.0,87.5245,87.5567,87.4763,87.4924,34834.0
2018-04-11 15:45:00,108.78,108.78,108.7,108.7,51470.0,87.4924,87.4924,87.428,87.428,51470.0
2018-04-11 15:50:00,108.69,108.69,108.53,108.67,70399.0,87.42,87.42,87.2913,87.4039,70399.0
2018-04-11 15:55:00,108.68,108.75,108.61,108.69,211011.0,87.4119,87.4682,87.3556,87.42,211011.0
2018-04-12 09:30:00,108.95,109.11,108.69,109.02,87540.0,87.6291,87.7578,87.42,87.6854,87540.0
2018-04-12 09:35:00,109.05,109.06,108.89,108.97,29318.0,87.7095,87.7176,87.5808,87.6452,29318.0
2018-04-12 09:40:00,108.97,109.29,108.96,109.27,31894.0,87.6452,87.9026,87.6371,87.8865,31894.0
2018-04-12 09:45:00,109.27,109.44,109.18,109.25,92685.0,87.8865,88.0232,87.8141,87.8704,92685.0
2018-04-12 09:50:00,109.23,109.31,109.16,109.21,26590.0,87.8543,87.9186,87.798,87.8382,26590.0
2018-04-12 09:55:00,109.23,109.41,109.21,109.39,24986.0,87.8543,87.9991,87.8382,87.983,24986.0
2018-04-12 10:00:00,109.42,109.49,109.4,109.44,8790.0,88.0071,88.0634,87.991,88.0232,8790.0
2018-04-12 10:05:00,109.46,109.48,109.34,109.4,21857.0,88.0393,88.0554,87.9428,87.991,21857.0
2018-04-12 10:10:00,109.4,109.4,109.22,109.36,26216.0,87.991,87.991,87.8462,87.9589,26216.0
2018-04-12 10:15:00,109.37,109.49,109.36,109.49,36130.0,87.9669,88.0634,87.9589,88.0634,36130.0
2018-04-12 10:20:00,109.5,109.51,109.38,109.39,15954.0,88.0715,88.0795,87.9749,87.983,15954.0
2018-04-12 10:25:00,109.4,109.41,109.28,109.28,16590.0,87.991,87.9991,87.8945,87.8945,16590.0
2018-04-12 10:30:00,109.3,109.3,109.17,109.19,18848.0,87.9106,87.9106,87.806,87.8221,18848.0
2018-04-12 10:35:00,109.17,109.25,109.16,109.16,16956.0,87.806,87.8704,87.798,87.798,16956.0
2018-04-12 10:40:00,109.17,109.2,109.03,109.06,22207.0,87.806,87.8302,87.6934,87.7176,22207.0
2018-04-12 10:45:00,109.03,109.16,108.99,109.15,28720.0,87.6934,87.798,87.6613,87.7899,28720.0
2018-04-12 10:50:00,109.18,109.27,109.16,109.26,12796.0,87.8141,87.8865,87.798,87.8784,12796.0
2018-04-12 10:55:00,109.27,109.3,109.06,109.11,18240.0,87.8865,87.9106,87.7176,87.7578,18240.0
2018-04-12 11:00:00,109.11,109.18,109.1,109.13,16154.0,87.7578,87.8141,87.7497,87.7739,16154.0
2018-04-12 11:05:00,109.13,109.18,109.07,109.16,14082.0,87.7739,87.8141,87.7256,87.798,14082.0
2018-04-12 11:10:00,109.17,109.19,109.14,109.14,14049.0,87.806,87.8221,87.7819,87.7819,14049.0
2018-04-12 11:15:00,109.12,109.2,109.12,109.2,17714.0,87.7658,87.8302,87.7658,87.8302,17714.0
2018-04-12 11:20:00,109.21,109.3,109.19,109.28,15596.0,87.8382,87.9106,87.8221,87.8945,15596.0
2018-04-12 11:25:00,109.29,109.32,109.15,109.16,28585.0,87.9026,87.9267,87.7899,87.798,28585.0
2018-04-12 11:30:00,109.16,109.19,109.12,109.15,21512.0,87.798,87.8221,87.7658,87.7899,21512.0
2018-04-12 11:35:00,109.14,109.14,109.07,109.11,21262.0,87.7819,87.7819,87.7256,87.7578,21262.0
2018-04-12 11:40:00,109.12,109.13,109.05,109.06,10679.0,87.7658,87.7739,87.7095,87.7176,10679.0
2018-04-12 11:45:00,109.06,109.07,108.9,108.92,14356.0,87.7176,87.7256,87.5889,87.605,14356.0
2018-04-12 11:50:00,108.92,108.93,108.82,108.86,14082.0,87.605,87.613,87.5245,87.5567,14082.0
2018-04-12 11:55:00,108.87,108.97,108.86,108.96,7942.0,87.5647,87.6452,87.5567,87.6371,7942.0
2018-04-12 12:00:00,108.95,109.0,108.94,108.98,11258.0,87.6291,87.6693,87.621,87.6532,11258.0
2018-04-12 12:05:00,108.98,109.04,108.94,108.99,14579.0,87.6532,87.7015,87.621,87.6613,14579.0
2018-04-12 12:10:00,108.98,109.04,108.97,108.98,16361.0,87.6532,87.7015,87.6452,87.6532,16361.0
2018-04-12 12:15:00,108.96,109.02,108.89,109.0,9770.0,87.6371,87.6854,87.5808,87.6693,9770.0
2018-04-12 12:20:00,109.03,109.05,108.99,109.0,11525.0,87.6934,87.7095,87.6613,87.6693,11525.0
2018-04-12 12:25:00,109.01,109.05,109.01,109.03,7565.0,87.6773,87.7095,87.6773,87.6934,7565.0
2018-04-12 12:30:00,109.03,109.08,109.01,109.05,13135.0,87.6934,87.7336,87.6773,87.7095,13135.0
2018-04-12 12:35:00,109.06,109.1,109.05,109.05,8591.0,87.7176,87.7497,87.7095,87.7095,8591.0
2018-04-12 12:40:00,109.06,109.09,109.01,109.05,12837.0,87.7176,87.7417,87.6773,87.7095,12837.0
2018-04-12 12:45:00,109.05,109.12,109.04,109.1,13074.0,87.7095,87.7658,87.7015,87.7497,13074.0
2018-04-12 12:50:00,109.1,109.2,109.1,109.11,12443.0,87.7497,87.8302,87.7497,87.7578,12443.0
2018-04-12 12:55:00,109.11,109.14,109.06,109.07,10625.0,87.7578,87.7819,87.7176,87.7256,10625.0
2018-04-12 13:00:00,109.08,109.11,109.05,109.11,7745.0,87.7336,87.7578,87.7095,87.7578,7745.0
2018-04-12 13:05:00,109.11,109.11,108.82,108.86,21213.0,87.7578,87.7578,87.5245,87.5567,21213.0
2018-04-12 13:10:00,108.87,108.99,108.83,108.93,16333.0,87.5647,87.6613,87.5326,87.613,16333.0
2018-04-12 13:15:00,108.96,108.99,108.9,108.95,13906.0,87.6371,87.6613,87.5889,87.6291,13906.0
2018-04-12 13:20:00,108.94,108.94,108.81,108.85,17258.0,87.621,87.621,87.5165,87.5487,17258.0
2018-04-12 13:25:00,108.82,108.82,108.52,108.59,24911.0,87.5245,87.5245,87.2832,87.3395,24911.0
2018-04-12 13:30:00,108.59,108.75,108.52,108.73,14289.0,87.3395,87.4682,87.2832,87.4521,14289.0
2018-04-12 13:35:00,108.72,108.81,108.69,108.78,22719.0,87.4441,87.5165,87.42,87.4924,22719.0
2018-04-12 13:40:00,108.78,108.82,108.75,108.77,10650.0,87.4924,87.5245,87.4682,87.4843,10650.0
2018-04-12 13:45:00,108.76,108.79,108.69,108.7,16339.0,87.4763,87.5004,87.42,87.428,16339.0
2018-04-12 13:50:00,108.69,108.8,108.59,108.76,33883.0,87.42,87.5084,87.3395,87.4763,33883.0
2018-04-12 13:55:00,108.76,108.79,108.59,108.66,29762.0,87.4763,87.5004,87.3395,87.3958,29762.0
2018-04-12 14:00:00,108.65,108.76,108.64,108.75,32955.0,87.3878,87.4763,87.3798,87.4682,32955.0
2018-04-12 14:05:00,108.75,108.79,108.71,108.71,29682.0,87.4682,87.5004,87.4361,87.4361,29682.0
2018-04-12 14:10:00,108.73,108.75,108.65,108.68,35178.0,87.4521,87.4682,87.3878,87.4119,35178.0
2018-04-12 14:15:00,108.68,108.73,108.62,108.63,20643.0,87.4119,87.4521,87.3637,87.3717,20643.0
2018-04-12 14:20:00,108.63,108.66,108.62,108.66,17282.0,87.3717,87.3958,87.3637,87.3958,17282.0
2018-04-12 14:25:00,108.66,108.69,108.59,108.61,12790.0,87.3958,87.42,87.3395,87.3556,12790.0
2018-04-12 14:30:00,108.61,108.69,108.61,108.66,13396.0,87.3556,87.42,87.3556,87.3958,13396.0
2018-04-12 14:35:00,108.68,108.71,108.6,108.6,21391.0,87.4119,87.4361,87.3476,87.3476,21391.0
2018-04-12 14:40:00,108.61,108.61,108.52,108.52,15447.0,87.3556,87.3556,87.2832,87.2832,15447.0
2018-04-12 14:45:00,108.53,108.55,108.41,108.42,25933.0,87.2913,87.3074,87.1948,87.2028,25933.0
2018-04-12 14:50:00,108.44,108.52,108.43,108.47,15392.0,87.2189,87.2832,87.2108,87.243,15392.0
2018-04-12 14:55:00,108.47,108.54,108.38,108.52,19888.0,87.243,87.2993,87.1706,87.2832,19888.0
2018-04-12 15:00:00,108.52,108.54,108.42,108.44,22799.0,87.2832,87.2993,87.2028,87.2189,22799.0
2018-04-12 15:05:00,108.43,108.44,108.27,108.27,28726.0,87.2108,87.2189,87.0822,87.0822,28726.0
2018-04-12 15:10:00,108.27,108.43,108.27,108.41,25228.0,87.0822,87.2108,87.0822,87.1948,25228.0
2018-04-12 15:15:00,108.4,108.49,108.39,108.48,27174.0,87.1867,87.2591,87.1787,87.2511,27174.0
2018-04-12 15:20:00,108.5,108.59,108.46,108.5,44517.0,87.2671,87.3395,87.235,87.2671,44517.0
2018-04-12 15:25:00,108.5,108.61,108.5,108.59,29390.0,87.2671,87.3556,87.2671,87.3395,29390.0
2018-04-12 15:30:00,108.58,108.6,108.54,108.58,34667.0,87.3315,87.3476,87.2993,87.3315,34667.0
2018-04-12 15:35:00,108.59,108.62,108.55,108.58,43957.0,87.3395,87.3637,87.3074,87.3315,43957.0
2018-04-12 15:40:00,108.58,108.72,108.58,108.66,55949.0,87.3315,87.4441,87.3315,87.3958,55949.0
2018-04-12 15:45:00,108.66,108.66,108.44,108.5,55285.0,87.3958,87.3958,87.2189,87.2671,55285.0
2018-04-12 15:50:00,108.5,108.66,108.4,108.48,73397.0,87.2671,87.3958,87.1867,87.2511,73397.0
2018-04-12 15:55:00,108.48,108.52,108.3,108.3,161430.0,87.2511,87.2832,87.1063,87.1063,161430.0
2018-04-13 09:30:00,108.85,109.0,108.57,108.84,81435.0,87.5487,87.6693,87.3235,87.5406,81435.0
2018-04-13 09:35:00,108.85,108.85,108.57,108.78,26825.0,87.5487,87.5487,87.3235,87.4924,26825.0
2018-04-13 09:40:00,108.77,108.85,108.59,108.7,52125.0,87.4843,87.5487,87.3395,87.428,52125.0
2018-04-13 09:45:00,108.69,108.75,108.52,108.62,11593.0,87.42,87.4682,87.2832,87.3637,11593.0
2018-04-13 09:50:00,108.62,108.79,108.62,108.75,15255.0,87.3637,87.5004,87.3637,87.4682,15255.0
2018-04-13 09:55:00,108.77,108.91,108.67,108.87,27264.0,87.4843,87.5969,87.4039,87.5647,27264.0
2018-04-13 10:00:00,108.88,108.96,108.85,108.85,39517.0,87.5728,87.6371,87.5487,87.5487,39517.0
2018-04-13 10:05:00,108.85,109.09,108.85,108.96,25978.0,87.5487,87.7417,87.5487,87.6371,25978.0
2018-04-13 10:10:00,108.99,109.07,108.91,109.05,30830.0,87.6613,87.7256,87.5969,87.7095,30830.0
2018-04-13 10:15:00,109.06,109.21,109.02,109.03,33724.0,87.7176,87.8382,87.6854,87.6934,33724.0
2018-04-13 10:20:00,109.04,109.24,108.99,109.11,27689.0,87.7015,87.8623,87.6613,87.7578,27689.0
2018-04-13 10:25:00,109.11,109.19,108.99,109.08,22415.0,87.7578,87.8221,87.6613,87.7336,22415.0
2018-04-13 10:30:00,109.1,109.24,109.07,109.18,12024.0,87.7497,87.8623,87.7256,87.8141,12024.0
2018-04-13 10:35:00,109.2,109.2,108.92,108.92,20665.0,87.8302,87.8302,87.605,87.605,20665.0
2018-04-13 10:40:00,108.93,108.98,108.86,108.86,15342.0,87.613,87.6532,87.5567,87.5567,15342.0
2018-04-13 10:45:00,108.86,109.09,108.86,109.06,16722.0,87.5567,87.7417,87.5567,87.7176,16722.0
2018-04-13 10:50:00,109.05,109.06,109.01,109.05,14983.0,87.7095,87.7176,87.6773,87.7095,14983.0
2018-04-13 10:55:00,109.02,109.12,109.0,109.09,16093.0,87.6854,87.7658,87.6693,87.7417,16093.0
2018-04-13 11:00:00,109.1,109.15,108.98,109.15,19528.0,87.7497,87.7899,87.6532,87.7899,19528.0
2018-04-13 11:05:00,109.13,109.31,109.12,109.31,30017.0,87.7739,87.9186,87.7658,87.9186,30017.0
2018-04-13 11:10:00,109.31,109.31,109.05,109.08,48428.0,87.9186,87.9186,87.7095,87.7336,48428.0
2018-04-13 11:15:00,109.1,109.28,109.09,109.18,25656.0,87.7497,87.8945,87.7417,87.8141,25656.0
2018-04-13 11:20:00,109.18,109.33,109.18,109.28,16924.0,87.8141,87.9347,87.8141,87.8945,16924.0
2018-04-13 11:25:00,109.31,109.35,109.28,109.31,15933.0,87.9186,87.9508,87.8945,87.9186,15933.0
2018-04-13 11:30:00,109.28,109.28,109.1,109.15,23925.0,87.8945,87.8945,87.7497,87.7899,23925.0
2018-04-13 11:35:00,109.14,109.21,109.07,109.12,10220.0,87.7819,87.8382,87.7256,87.7658,10220.0
2018-04-13 11:40:00,109.13,109.15,109.08,109.13,9017.0,87.7739,87.7899,87.7336,87.7739,9017.0
2018-04-13 11:45:00,109.12,109.23,109.09,109.23,11866.0,87.7658,87.8543,87.7417,87.8543,11866.0
2018-04-13 11:50:00,109.24,109.24,109.14,109.17,9727.0,87.8623,87.8623,87.7819,87.806,9727.0
2018-04-13 11:55:00,109.18,109.26,109.12,109.18,9336.0,87.8141,87.8784,87.7658,87.8141,9336.0
2018-04-13 12:00:00,109.18,109.31,109.17,109.28,8801.0,87.8141,87.9186,87.806,87.8945,8801.0
2018-04-13 12:05:00,109.28,109.3,109.13,109.16,11471.0,87.8945,87.9106,87.7739,87.798,11471.0
2018-04-13 12:10:00,109.14,109.22,109.13,109.22,13366.0,87.7819,87.8462,87.7739,87.8462,13366.0
2018-04-13 12:15:00,109.23,109.24,109.15,109.19,17836.0,87.8543,87.8623,87.7899,87.8221,17836.0
2018-04-13 12:20:00,109.2,109.29,109.19,109.24,16874.0,87.8302,87.9026,87.8221,87.8623,16874.0
2018-04-13 12:25:00,109.24,109.3,109.15,109.3,8064.0,87.8623,87.9106,87.7899,87.9106,8064.0
2018-04-13 12:30:00,109.29,109.3,109.2,109.23,12983.0,87.9026,87.9106,87.8302,87.8543,12983.0
2018-04-13 12:35:00,109.19,109.25,109.16,109.2,12164.0,87.8221,87.8704,87.798,87.8302,12164.0
2018-04-13 12:40:00,109.18,109.25,109.18,109.21,5914.0,87.8141,87.8704,87.8141,87.8382,5914.0
2018-04-13 12:45:00,109.21,109.28,109.2,109.24,7505.0,87.8382,87.8945,87.8302,87.8623,7505.0
2018-04-13 12:50:00,109.24,109.27,109.21,109.22,7933.0,87.8623,87.8865,87.8382,87.8462,7933.0
2018-04-13 12:55:00,109.23,109.25,109.22,109.23,4988.0,87.8543,87.8704,87.8462,87.8543,4988.0
2018-04-13 13:00:00,109.23,109.35,109.22,109.33,9781.0,87.8543,87.9508,87.8462,87.9347,9781.0
2018-04-13 13:05:00,109.32,109.35,109.27,109.27,14839.0,87.9267,87.9508,87.8865,87.8865,14839.0
2018-04-13 13:10:00,109.27,109.33,109.25,109.32,9929.0,87.8865,87.9347,87.8704,87.9267,9929.0
2018-04-13 13:15:00,109.33,109.38,109.18,109.2,14319.0,87.9347,87.9749,87.8141,87.8302,14319.0
2018-04-13 13:20:00,109.2,109.33,109.2,109.27,11289.0,87.8302,87.9347,87.8302,87.8865,11289.0
2018-04-13 13:25:00,109.3,109.36,109.26,109.36,10164.0,87.9106,87.9589,87.8784,87.9589,10164.0
2018-04-13 13:30:00,109.37,109.37,109.32,109.36,9426.0,87.9669,87.9669,87.9267,87.9589,9426.0
2018-04-13 13:35:00,109.34,109.36,109.31,109.32,6209.0,87.9428,87.9589,87.9186,87.9267,6209.0
2018-04-13 13:40:00,109.33,109.35,109.32,109.34,7100.0,87.9347,87.9508,87.9267,87.9428,7100.0
2018-04-13 13:45:00,109.33,109.42,109.33,109.42,9669.0,87.9347,88.0071,87.9347,88.0071,9669.0
2018-04-13 13:50:00,109.41,109.44,109.34,109.37,15093.0,87.9991,88.0232,87.9428,87.9669,15093.0
2018-04-13 13:55:00,109.37,109.38,109.33,109.38,8678.0,87.9669,87.9749,87.9347,87.9749,8678.0
2018-04-13 14:00:00,109.37,109.39,109.24,109.24,10521.0,87.9669,87.983,87.8623,87.8623,10521.0
2018-04-13 14:05:00,109.24,109.25,109.17,109.2,14433.0,87.8623,87.8704,87.806,87.8302,14433.0
2018-04-13 14:10:00,109.2,109.23,109.17,109.22,15056.0,87.8302,87.8543,87.806,87.8462,15056.0
2018-04-13 14:15:00,109.22,109.25,109.17,109.22,19683.0,87.8462,87.8704,87.806,87.8462,19683.0
2018-04-13 14:20:00,109.23,109.3,109.21,109.29,16879.0,87.8543,87.9106,87.8382,87.9026,16879.0
2018-04-13 14:25:00,109.29,109.32,109.25,109.3,12453.0,87.9026,87.9267,87.8704,87.9106,12453.0
2018-04-13 14:30:00,109.29,109.44,109.28,109.44,15944.0,87.9026,88.0232,87.8945,88.0232,15944.0
2018-04-13 14:35:00,109.44,109.46,109.27,109.28,17380.0,88.0232,88.0393,87.8865,87.8945,17380.0
2018-04-13 14:40:00,109.29,109.33,109.25,109.32,13425.0,87.9026,87.9347,87.8704,87.9267,13425.0
2018-04-13 14:45:00,109.33,109.33,109.18,109.19,25891.0,87.9347,87.9347,87.8141,87.8221,25891.0
2018-04-13 14:50:00,109.21,109.27,109.16,109.27,14475.0,87.8382,87.8865,87.798,87.8865,14475.0
2018-04-13 14:55:00,109.25,109.25,109.14,109.18,20875.0,87.8704,87.8704,87.7819,87.8141,20875.0
2018-04-13 15:00:00,109.18,109.22,109.1,109.13,37567.0,87.8141,87.8462,87.7497,87.7739,37567.0
2018-04-13 15:05:00,109.13,109.2,109.11,109.12,25541.0,87.7739,87.8302,87.7578,87.7658,25541.0
2018-04-13 15:10:00,109.12,109.22,109.12,109.16,24619.0,87.7658,87.8462,87.7658,87.798,24619.0
2018-04-13 15:15:00,109.15,109.15,108.94,108.94,99537.0,87.7899,87.7899,87.621,87.621,99537.0
2018-04-13 15:20:00,108.96,109.15,108.96,109.13,31493.0,87.6371,87.7899,87.6371,87.7739,31493.0
2018-04-13 15:25:00,109.13,109.16,109.04,109.07,26021.0,87.7739,87.798,87.7015,87.7256,26021.0
2018-04-13 15:30:00,109.06,109.12,109.02,109.05,55683.0,87.7176,87.7658,87.6854,87.7095,55683.0
2018-04-13 15:35:00,109.06,109.09,108.97,109.03,26900.0,87.7176,87.7417,87.6452,87.6934,26900.0
2018-04-13 15:40:00,109.04,109.14,109.03,109.08,38838.0,87.7015,87.7819,87.6934,87.7336,38838.0
2018-04-13 15:45:00,109.08,109.22,109.08,109.2,38880.0,87.7336,87.8462,87.7336,87.8302,38880.0
2018-04-13 15:50:00,109.2,109.39,109.13,109.31,70935.0,87.8302,87.983,87.7739,87.9186,70935.0
2018-04-13 15:55:00,109.31,109.37,109.16,109.27,123572.0,87.9186,87.9669,87.798,87.8865,123572.0
2018-04-16 09:30:00,109.75,110.09,109.59,109.9,109318.0,88.2725,88.546,88.1438,88.3932,109318.0
2018-04-16 09:35:00,109.86,109.89,109.54,109.54,40648.0,88.361,88.3851,88.1036,88.1036,40648.0
2018-04-16 09:40:00,109.53,109.78,109.52,109.69,53345.0,88.0956,88.2967,88.0875,88.2243,53345.0
2018-04-16 09:45:00,109.72,109.76,109.64,109.72,27701.0,88.2484,88.2806,88.1841,88.2484,27701.0
2018-04-16 09:50:00,109.72,109.78,109.66,109.76,36624.0,88.2484,88.2967,88.2001,88.2806,36624.0
2018-04-16 09:55:00,109.77,109.99,109.76,109.93,33317.0,88.2886,88.4656,88.2806,88.4173,33317.0
2018-04-16 10:00:00,109.93,109.97,109.8,109.83,27455.0,88.4173,88.4495,88.3127,88.3369,27455.0
2018-04-16 10:05:00,109.83,109.92,109.75,109.83,23534.0,88.3369,88.4093,88.2725,88.3369,23534.0
2018-04-16 10:10:00,109.84,109.96,109.81,109.88,27461.0,88.3449,88.4414,88.3208,88.3771,27461.0
2018-04-16 10:15:00,109.89,110.03,109.77,109.8,63019.0,88.3851,88.4977,88.2886,88.3127,63019.0
2018-04-16 10:20:00,109.81,109.82,109.73,109.73,23385.0,88.3208,88.3288,88.2564,88.2564,23385.0
2018-04-16 10:25:00,109.73,109.83,109.62,109.66,26350.0,88.2564,88.3369,88.168,88.2001,26350.0
2018-04-16 10:30:00,109.67,109.83,109.67,109.81,17236.0,88.2082,88.3369,88.2082,88.3208,17236.0
2018-04-16 10:35:00,109.8,109.9,109.76,109.84,29652.0,88.3127,88.3932,88.2806,88.3449,29652.0
2018-04-16 10:40:00,109.85,109.94,109.82,109.82,34490.0,88.353,88.4253,88.3288,88.3288,34490.0
2018-04-16 10:45:00,109.82,109.83,109.75,109.79,15584.0,88.3288,88.3369,88.2725,88.3047,15584.0
2018-04-16 10:50:00,109.79,110.0,109.79,109.98,24827.0,88.3047,88.4736,88.3047,88.4575,24827.0
2018-04-16 10:55:00,109.97,110.12,109.96,110.02,15887.0,88.4495,88.5701,88.4414,88.4897,15887.0
2018-04-16 11:00:00,110.05,110.21,110.03,110.19,15891.0,88.5138,88.6425,88.4977,88.6264,15891.0
2018-04-16 11:05:00,110.2,110.21,110.11,110.19,23820.0,88.6345,88.6425,88.5621,88.6264,23820.0
2018-04-16 11:10:00,110.2,110.33,110.15,110.32,15917.0,88.6345,88.739,88.5943,88.731,15917.0
2018-04-16 11:15:00,110.3,110.35,110.22,110.22,42793.0,88.7149,88.7551,88.6506,88.6506,42793.0
2018-04-16 11:20:00,110.2,110.33,110.19,110.33,17076.0,88.6345,88.739,88.6264,88.739,17076.0
2018-04-16 11:25:00,110.33,110.37,110.26,110.28,31414.0,88.739,88.7712,88.6827,88.6988,31414.0
2018-04-16 11:30:00,110.28,110.33,110.23,110.29,19092.0,88.6988,88.739,88.6586,88.7069,19092.0
2018-04-16 11:35:00,110.29,110.3,110.24,110.26,15794.0,88.7069,88.7149,88.6666,88.6827,15794.0
2018-04-16 11:40:00,110.27,110.33,110.14,110.16,19327.0,88.6908,88.739,88.5862,88.6023,19327.0
2018-04-16 11:45:00,110.15,110.2,110.05,110.06,16024.0,88.5943,88.6345,88.5138,88.5219,16024.0
2018-04-16 11:50:00,110.06,110.12,110.01,110.04,14210.0,88.5219,88.5701,88.4817,88.5058,14210.0
2018-04-16 11:55:00,110.04,110.23,110.04,110.23,16687.0,88.5058,88.6586,88.5058,88.6586,16687.0
2018-04-16 12:00:00,110.23,110.28,110.18,110.23,15560.0,88.6586,88.6988,88.6184,88.6586,15560.0
2018-04-16 12:05:00,110.25,110.3,110.21,110.3,6665.0,88.6747,88.7149,88.6425,88.7149,6665.0
2018-04-16 12:10:00,110.3,110.39,110.3,110.34,12268.0,88.7149,88.7873,88.7149,88.7471,12268.0
2018-04-16 12:15:00,110.33,110.35,110.23,110.27,16258.0,88.739,88.7551,88.6586,88.6908,16258.0
2018-04-16 12:20:00,110.26,110.37,110.24,110.3,10221.0,88.6827,88.7712,88.6666,88.7149,10221.0
2018-04-16 12:25:00,110.3,110.33,110.23,110.24,7382.0,88.7149,88.739,88.6586,88.6666,7382.0
2018-04-16 12:30:00,110.25,110.28,110.19,110.27,10350.0,88.6747,88.6988,88.6264,88.6908,10350.0
2018-04-16 12:35:00,110.27,110.29,110.21,110.25,6800.0,88.6908,88.7069,88.6425,88.6747,6800.0
2018-04-16 12:40:00,110.25,110.28,110.18,110.18,11943.0,88.6747,88.6988,88.6184,88.6184,11943.0
2018-04-16 12:45:00,110.2,110.41,110.19,110.4,14900.0,88.6345,88.8034,88.6264,88.7953,14900.0
2018-04-16 12:50:00,110.4,110.46,110.36,110.45,17673.0,88.7953,88.8436,88.7632,88.8355,17673.0
2018-04-16 12:55:00,110.44,110.46,110.39,110.41,11498.0,88.8275,88.8436,88.7873,88.8034,11498.0
2018-04-16 13:00:00,110.41,110.59,110.41,110.57,17335.0,88.8034,88.9481,88.8034,88.9321,17335.0
2018-04-16 13:05:00,110.58,110.64,110.53,110.58,17057.0,88.9401,88.9884,88.8999,88.9401,17057.0
2018-04-16 13:10:00,110.59,110.6,110.51,110.51,10414.0,88.9481,88.9562,88.8838,88.8838,10414.0
2018-04-16 13:15:00,110.53,110.59,110.5,110.52,18073.0,88.8999,88.9481,88.8758,88.8918,18073.0
2018-04-16 13:20:00,110.53,110.53,110.47,110.47,13085.0,88.8999,88.8999,88.8516,88.8516,13085.0
2018-04-16 13:25:00,110.46,110.51,110.44,110.5,14505.0,88.8436,88.8838,88.8275,88.8758,14505.0
2018-04-16 13:30:00,110.5,110.54,110.41,110.44,16082.0,88.8758,88.9079,88.8034,88.8275,16082.0
2018-04-16 13:35:00,110.44,110.49,110.42,110.47,8927.0,88.8275,88.8677,88.8114,88.8516,8927.0
2018-04-16 13:40:00,110.48,110.49,110.38,110.42,13367.0,88.8597,88.8677,88.7792,88.8114,13367.0
2018-04-16 13:45:00,110.43,110.48,110.43,110.43,10112.0,88.8195,88.8597,88.8195,88.8195,10112.0
2018-04-16 13:50:00,110.44,110.44,110.34,110.38,18215.0,88.8275,88.8275,88.7471,88.7792,18215.0
2018-04-16 13:55:00,110.38,110.42,110.36,110.42,10932.0,88.7792,88.8114,88.7632,88.8114,10932.0
2018-04-16 14:00:00,110.42,110.44,110.3,110.3,15627.0,88.8114,88.8275,88.7149,88.7149,15627.0
2018-04-16 14:05:00,110.3,110.3,110.22,110.23,11844.0,88.7149,88.7149,88.6506,88.6586,11844.0
2018-04-16 14:10:00,110.23,110.27,110.18,110.19,19519.0,88.6586,88.6908,88.6184,88.6264,19519.0
2018-04-16 14:15:00,110.2,110.31,110.18,110.29,28061.0,88.6345,88.7229,88.6184,88.7069,28061.0
2018-04-16 14:20:00,110.28,110.29,110.23,110.25,12484.0,88.6988,88.7069,88.6586,88.6747,12484.0
2018-04-16 14:25:00,110.24,110.31,110.16,110.29,20243.0,88.6666,88.7229,88.6023,88.7069,20243.0
2018-04-16 14:30:00,110.3,110.3,110.21,110.22,14305.0,88.7149,88.7149,88.6425,88.6506,14305.0
2018-04-16 14:35:00,110.24,110.3,110.22,110.23,20372.0,88.6666,88.7149,88.6506,88.6586,20372.0
2018-04-16 14:40:00,110.25,110.25,110.16,110.17,22763.0,88.6747,88.6747,88.6023,88.6103,22763.0
2018-04-16 14:45:00,110.16,110.18,110.11,110.17,23360.0,88.6023,88.6184,88.5621,88.6103,23360.0
2018-04-16 14:50:00,110.17,110.19,110.08,110.12,25677.0,88.6103,88.6264,88.538,88.5701,25677.0
2018-04-16 14:55:00,110.12,110.14,109.99,109.99,31445.0,88.5701,88.5862,88.4656,88.4656,31445.0
2018-04-16 15:00:00,110.0,110.02,109.93,109.94,45084.0,88.4736,88.4897,88.4173,88.4253,45084.0
2018-04-16 15:05:00,109.94,110.01,109.92,109.97,31450.0,88.4253,88.4817,88.4093,88.4495,31450.0
2018-04-16 15:10:00,109.98,109.98,109.89,109.93,26159.0,88.4575,88.4575,88.3851,88.4173,26159.0
2018-04-16 15:15:00,109.94,109.94,109.8,109.81,21156.0,88.4253,88.4253,88.3127,88.3208,21156.0
2018-04-16 15:20:00,109.8,109.81,109.71,109.75,29488.0,88.3127,88.3208,88.2404,88.2725,29488.0
2018-04-16 15:25:00,109.74,109.85,109.74,109.82,27368.0,88.2645,88.353,88.2645,88.3288,27368.0
2018-04-16 15:30:00,109.83,109.85,109.79,109.83,29896.0,88.3369,88.353,88.3047,88.3369,29896.0
2018-04-16 15:35:00,109.83,109.86,109.79,109.84,26955.0,88.3369,88.361,88.3047,88.3449,26955.0
2018-04-16 15:40:00,109.84,110.02,109.83,110.01,43972.0,88.3449,88.4897,88.3369,88.4817,43972.0
2018-04-16 15:45:00,110.01,110.01,109.86,109.91,59896.0,88.4817,88.4817,88.361,88.4012,59896.0
2018-04-16 15:50:00,109.92,110.0,109.92,109.92,50855.0,88.4093,88.4736,88.4093,88.4093,50855.0
2018-04-16 15:55:00,109.92,109.96,109.84,109.91,179915.0,88.4093,88.4414,88.3449,88.4012,179915.0
2018-04-17 09:30:00,108.63,109.0,108.06,108.54,246520.0,87.3717,87.6693,86.9133,87.2993,246520.0
2018-04-17 09:35:00,108.54,108.64,108.23,108.37,85507.0,87.2993,87.3798,87.05,87.1626,85507.0
2018-04-17 09:40:00,108.39,108.74,108.32,108.58,94439.0,87.1787,87.4602,87.1224,87.3315,94439.0
2018-04-17 09:45:00,108.57,108.58,108.26,108.4,74010.0,87.3235,87.3315,87.0741,87.1867,74010.0
2018-04-17 09:50:00,108.42,108.42,108.2,108.24,44055.0,87.2028,87.2028,87.0259,87.058,44055.0
2018-04-17 09:55:00,108.26,108.35,108.08,108.15,34953.0,87.0741,87.1465,86.9293,86.9856,34953.0
2018-04-17 10:00:00,108.16,108.18,107.99,108.0,75257.0,86.9937,87.0098,86.857,86.865,75257.0
2018-04-17 10:05:00,108.0,108.12,108.0,108.02,108270.0,86.865,86.9615,86.865,86.8811,108270.0
2018-04-17 10:10:00,108.04,108.26,107.98,108.13,56590.0,86.8972,87.0741,86.8489,86.9696,56590.0
2018-04-17 10:15:00,108.14,108.23,108.09,108.19,23367.0,86.9776,87.05,86.9374,87.0178,23367.0
2018-04-17 10:20:00,108.19,108.5,108.18,108.45,50289.0,87.0178,87.2671,87.0098,87.2269,50289.0
2018-04-17 10:25:00,108.45,108.57,108.4,108.46,36295.0,87.2269,87.3235,87.1867,87.235,36295.0
2018-04-17 10:30:00,108.46,108.68,108.37,108.66,56121.0,87.235,87.4119,87.1626,87.3958,56121.0
2018-04-17 10:35:00,108.67,108.88,108.66,108.88,23578.0,87.4039,87.5728,87.3958,87.5728,23578.0
2018-04-17 10:40:00,108.88,108.9,108.77,108.88,24993.0,87.5728,87.5889,87.4843,87.5728,24993.0
2018-04-17 10:45:00,108.9,108.96,108.8,108.87,33670.0,87.5889,87.6371,87.5084,87.5647,33670.0
2018-04-17 10:50:00,108.89,109.0,108.87,108.91,68524.0,87.5808,87.6693,87.5647,87.5969,68524.0
2018-04-17 10:55:00,108.91,109.03,108.83,108.96,59344.0,87.5969,87.6934,87.5326,87.6371,59344.0
2018-04-17 11:00:00,108.97,108.98,108.84,108.91,23870.0,87.6452,87.6532,87.5406,87.5969,23870.0
2018-04-17 11:05:00,108.9,108.93,108.8,108.91,37737.0,87.5889,87.613,87.5084,87.5969,37737.0
2018-04-17 11:10:00,108.92,108.92,108.84,108.87,46790.0,87.605,87.605,87.5406,87.5647,46790.0
2018-04-17 11:15:00,108.88,108.9,108.73,108.78,24598.0,87.5728,87.5889,87.4521,87.4924,24598.0
2018-04-17 11:20:00,108.77,108.82,108.67,108.82,45450.0,87.4843,87.5245,87.4039,87.5245,45450.0
2018-04-17 11:25:00,108.83,108.83,108.66,108.68,49024.0,87.5326,87.5326,87.3958,87.4119,49024.0
2018-04-17 11:30:00,108.7,108.72,108.61,108.72,27493.0,87.428,87.4441,87.3556,87.4441,27493.0
2018-04-17 11:35:00,108.73,108.77,108.43,108.44,44172.0,87.4521,87.4843,87.2108,87.2189,44172.0
2018-04-17 11:40:00,108.46,108.65,108.44,108.57,83062.0,87.235,87.3878,87.2189,87.3235,83062.0
2018-04-17 11:45:00,108.57,108.63,108.47,108.58,38364.0,87.3235,87.3717,87.243,87.3315,38364.0
2018-04-17 11:50:00,108.57,108.61,108.44,108.6,22526.0,87.3235,87.3556,87.2189,87.3476,22526.0
2018-04-17 11:55:00,108.59,108.62,108.44,108.56,26331.0,87.3395,87.3637,87.2189,87.3154,26331.0
2018-04-17 12:00:00,108.58,108.63,108.49,108.62,20149.0,87.3315,87.3717,87.2591,87.3637,20149.0
2018-04-17 12:05:00,108.63,108.64,108.59,108.63,15768.0,87.3717,87.3798,87.3395,87.3717,15768.0
2018-04-17 12:10:00,108.62,108.66,108.58,108.62,19396.0,87.3637,87.3958,87.3315,87.3637,19396.0
2018-04-17 12:15:00,108.62,108.7,108.62,108.63,34756.0,87.3637,87.428,87.3637,87.3717,34756.0
2018-04-17 12:20:00,108.63,108.73,108.55,108.55,63082.0,87.3717,87.4521,87.3074,87.3074,63082.0
2018-04-17 12:25:00,108.55,108.63,108.51,108.51,40477.0,87.3074,87.3717,87.2752,87.2752,40477.0
2018-04-17 12:30:00,108.52,108.62,108.49,108.61,20261.0,87.2832,87.3637,87.2591,87.3556,20261.0
2018-04-17 12:35:00,108.61,108.61,108.53,108.58,17086.0,87.3556,87.3556,87.2913,87.3315,17086.0
2018-04-17 12:40:00,108.58,108.6,108.55,108.57,18732.0,87.3315,87.3476,87.3074,87.3235,18732.0
2018-04-17 12:45:00,108.57,108.65,108.56,108.62,18721.0,87.3235,87.3878,87.3154,87.3637,18721.0
2018-04-17 12:50:00,108.62,108.69,108.62,108.68,24564.0,87.3637,87.42,87.3637,87.4119,24564.0
2018-04-17 12:55:00,108.68,108.75,108.63,108.7,33810.0,87.4119,87.4682,87.3717,87.428,33810.0
2018-04-17 13:00:00,108.7,108.82,108.69,108.8,22544.0,87.428,87.5245,87.42,87.5084,22544.0
2018-04-17 13:05:00,108.8,108.89,108.79,108.83,33225.0,87.5084,87.5808,87.5004,87.5326,33225.0
2018-04-17 13:10:00,108.83,108.89,108.78,108.88,18010.0,87.5326,87.5808,87.4924,87.5728,18010.0
2018-04-17 13:15:00,108.88,108.91,108.78,108.83,26850.0,87.5728,87.5969,87.4924,87.5326,26850.0
2018-04-17 13:20:00,108.83,108.93,108.82,108.93,14556.0,87.5326,87.613,87.5245,87.613,14556.0
2018-04-17 13:25:00,108.93,108.96,108.91,108.95,31394.0,87.613,87.6371,87.5969,87.6291,31394.0
2018-04-17 13:30:00,108.96,108.99,108.94,108.96,25094.0,87.6371,87.6613,87.621,87.6371,25094.0
2018-04-17 13:35:00,108.96,108.97,108.86,108.91,60040.0,87.6371,87.6452,87.5567,87.5969,60040.0
2018-04-17 13:40:00,108.9,108.99,108.9,108.94,16181.0,87.5889,87.6613,87.5889,87.621,16181.0
2018-04-17 13:45:00,108.96,108.97,108.88,108.89,11428.0,87.6371,87.6452,87.5728,87.5808,11428.0
2018-04-17 13:50:00,108.88,108.88,108.76,108.85,31190.0,87.5728,87.5728,87.4763,87.5487,31190.0
2018-04-17 13:55:00,108.84,108.94,108.83,108.94,14792.0,87.5406,87.621,87.5326,87.621,14792.0
2018-04-17 14:00:00,108.92,109.08,108.92,108.97,25883.0,87.605,87.7336,87.605,87.6452,25883.0
2018-04-17 14:05:00,108.98,109.05,108.92,108.98,21758.0,87.6532,87.7095,87.605,87.6532,21758.0
2018-04-17 14:10:00,108.98,109.02,108.92,108.95,26115.0,87.6532,87.6854,87.605,87.6291,26115.0
2018-04-17 14:15:00,108.95,108.97,108.82,108.83,33229.0,87.6291,87.6452,87.5245,87.5326,33229.0
2018-04-17 14:20:00,108.82,108.92,108.8,108.9,24945.0,87.5245,87.605,87.5084,87.5889,24945.0
2018-04-17 14:25:00,108.89,108.96,108.85,108.96,13528.0,87.5808,87.6371,87.5487,87.6371,13528.0
2018-04-17 14:30:00,108.96,109.05,108.96,109.02,41364.0,87.6371,87.7095,87.6371,87.6854,41364.0
2018-04-17 14:35:00,109.03,109.06,109.0,109.01,14756.0,87.6934,87.7176,87.6693,87.6773,14756.0
2018-04-17 14:40:00,109.01,109.01,108.9,108.93,25015.0,87.6773,87.6773,87.5889,87.613,25015.0
2018-04-17 14:45:00,108.94,108.97,108.82,108.84,32457.0,87.621,87.6452,87.5245,87.5406,32457.0
2018-04-17 14:50:00,108.83,108.85,108.76,108.78,39480.0,87.5326,87.5487,87.4763,87.4924,39480.0
2018-04-17 14:55:00,108.76,108.79,108.7,108.71,25207.0,87.4763,87.5004,87.428,87.4361,25207.0
2018-04-17 15:00:00,108.7,108.75,108.68,108.72,30841.0,87.428,87.4682,87.4119,87.4441,30841.0
2018-04-17 15:05:00,108.72,108.95,108.71,108.92,26258.0,87.4441,87.6291,87.4361,87.605,26258.0
2018-04-17 15:10:00,108.92,108.95,108.86,108.89,33374.0,87.605,87.6291,87.5567,87.5808,33374.0
2018-04-17 15:15:00,108.88,108.96,108.87,108.93,26873.0,87.5728,87.6371,87.5647,87.613,26873.0
2018-04-17 15:20:00,108.92,108.98,108.9,108.92,31523.0,87.605,87.6532,87.5889,87.605,31523.0
2018-04-17 15:25:00,108.92,108.95,108.88,108.9,23261.0,87.605,87.6291,87.5728,87.5889,23261.0
2018-04-17 15:30:00,108.9,108.91,108.83,108.84,26773.0,87.5889,87.5969,87.5326,87.5406,26773.0
2018-04-17 15:35:00,108.84,108.93,108.83,108.83,52117.0,87.5406,87.613,87.5326,87.5326,52117.0
2018-04-17 15:40:00,108.84,108.89,108.81,108.87,62897.0,87.5406,87.5808,87.5165,87.5647,62897.0
2018-04-17 15:45:00,108.88,108.89,108.8,108.85,71737.0,87.5728,87.5808,87.5084,87.5487,71737.0
2018-04-17 15:50:00,108.86,109.05,108.85,108.9,198785.0,87.5567,87.7095,87.5487,87.5889,198785.0
2018-04-17 15:55:00,108.9,108.94,108.78,108.8,271582.0,87.5889,87.621,87.4924,87.5084,271582.0
2018-04-18 09:30:00,108.91,109.0,108.7,108.9,127562.0,87.5969,87.6693,87.428,87.5889,127562.0
2018-04-18 09:35:00,108.89,109.1,108.86,109.08,54888.0,87.5808,87.7497,87.5567,87.7336,54888.0
2018-04-18 09:40:00,109.06,109.36,109.04,109.27,65000.0,87.7176,87.9589,87.7015,87.8865,65000.0
2018-04-18 09:45:00,109.26,109.3,108.95,109.1,47985.0,87.8784,87.9106,87.6291,87.7497,47985.0
2018-04-18 09:50:00,109.12,109.19,108.85,108.87,63669.0,87.7658,87.8221,87.5487,87.5647,63669.0
2018-04-18 09:55:00,108.88,108.88,108.63,108.68,94904.0,87.5728,87.5728,87.3717,87.4119,94904.0
2018-04-18 10:00:00,108.68,108.8,108.61,108.62,59508.0,87.4119,87.5084,87.3556,87.3637,59508.0
2018-04-18 10:05:00,108.62,108.69,108.47,108.48,49420.0,87.3637,87.42,87.243,87.2511,49420.0
2018-04-18 10:10:00,108.49,108.64,108.4,108.41,45218.0,87.2591,87.3798,87.1867,87.1948,45218.0
2018-04-18 10:15:00,108.41,108.49,108.37,108.47,61389.0,87.1948,87.2591,87.1626,87.243,61389.0
2018-04-18 10:20:00,108.47,108.52,108.37,108.48,35819.0,87.243,87.2832,87.1626,87.2511,35819.0
2018-04-18 10:25:00,108.48,108.58,108.47,108.47,26272.0,87.2511,87.3315,87.243,87.243,26272.0
2018-04-18 10:30:00,108.47,108.52,108.4,108.5,32128.0,87.243,87.2832,87.1867,87.2671,32128.0
2018-04-18 10:35:00,108.48,108.57,108.43,108.45,30443.0,87.2511,87.3235,87.2108,87.2269,30443.0
2018-04-18 10:40:00,108.45,108.58,108.43,108.54,21175.0,87.2269,87.3315,87.2108,87.2993,21175.0
2018-04-18 10:45:00,108.55,108.61,108.53,108.6,26047.0,87.3074,87.3556,87.2913,87.3476,26047.0
2018-04-18 10:50:00,108.6,108.61,108.46,108.49,27595.0,87.3476,87.3556,87.235,87.2591,27595.0
2018-04-18 10:55:00,108.48,108.5,108.35,108.37,31598.0,87.2511,87.2671,87.1465,87.1626,31598.0
2018-04-18 11:00:00,108.37,108.39,108.28,108.28,33673.0,87.1626,87.1787,87.0902,87.0902,33673.0
2018-04-18 11:05:00,108.28,108.37,108.19,108.23,44898.0,87.0902,87.1626,87.0178,87.05,44898.0
2018-04-18 11:10:00,108.23,108.26,108.08,108.08,68933.0,87.05,87.0741,86.9293,86.9293,68933.0
2018-04-18 11:15:00,108.1,108.17,108.0,108.05,84133.0,86.9454,87.0017,86.865,86.9052,84133.0
2018-04-18 11:20:00,108.05,108.11,107.79,107.89,128233.0,86.9052,86.9535,86.6961,86.7765,128233.0
2018-04-18 11:25:00,107.9,107.9,107.7,107.84,75848.0,86.7846,86.7846,86.6237,86.7363,75848.0
2018-04-18 11:30:00,107.86,107.92,107.76,107.8,54635.0,86.7524,86.8007,86.672,86.7041,54635.0
2018-04-18 11:35:00,107.81,107.95,107.8,107.92,36384.0,86.7122,86.8248,86.7041,86.8007,36384.0
2018-04-18 11:40:00,107.91,107.93,107.76,107.77,37044.0,86.7926,86.8087,86.672,86.68,37044.0
2018-04-18 11:45:00,107.77,107.78,107.65,107.71,59587.0,86.68,86.688,86.5835,86.6317,59587.0
2018-04-18 11:50:00,107.71,107.71,107.52,107.53,38578.0,86.6317,86.6317,86.4789,86.487,38578.0
2018-04-18 11:55:00,107.52,107.64,107.52,107.55,34927.0,86.4789,86.5754,86.4789,86.5031,34927.0
2018-04-18 12:00:00,107.57,107.59,107.46,107.49,53605.0,86.5191,86.5352,86.4307,86.4548,53605.0
2018-04-18 12:05:00,107.49,107.58,107.46,107.46,45786.0,86.4548,86.5272,86.4307,86.4307,45786.0
2018-04-18 12:10:00,107.46,107.46,107.33,107.33,65531.0,86.4307,86.4307,86.3261,86.3261,65531.0
2018-04-18 12:15:00,107.34,107.34,107.24,107.24,45028.0,86.3342,86.3342,86.2537,86.2537,45028.0
2018-04-18 12:20:00,107.23,107.25,107.1,107.1,55033.0,86.2457,86.2618,86.1411,86.1411,55033.0
2018-04-18 12:25:00,107.1,107.19,107.09,107.19,48430.0,86.1411,86.2135,86.1331,86.2135,48430.0
2018-04-18 12:30:00,107.19,107.24,107.1,107.11,29673.0,86.2135,86.2537,86.1411,86.1492,29673.0
2018-04-18 12:35:00,107.11,107.19,107.1,107.15,28276.0,86.1492,86.2135,86.1411,86.1813,28276.0
2018-04-18 12:40:00,107.16,107.17,107.12,107.16,36487.0,86.1894,86.1974,86.1572,86.1894,36487.0
2018-04-18 12:45:00,107.15,107.16,107.01,107.03,39725.0,86.1813,86.1894,86.0687,86.0848,39725.0
2018-04-18 12:50:00,107.03,107.05,107.0,107.02,39867.0,86.0848,86.1009,86.0607,86.0768,39867.0
2018-04-18 12:55:00,107.02,107.05,106.93,106.94,42473.0,86.0768,86.1009,86.0044,86.0124,42473.0
2018-04-18 13:00:00,106.94,106.96,106.85,106.89,41775.0,86.0124,86.0285,85.94,85.9722,41775.0
2018-04-18 13:05:00,106.9,106.93,106.77,106.82,32748.0,85.9803,86.0044,85.8757,85.9159,32748.0
2018-04-18 13:10:00,106.82,106.95,106.81,106.84,77653.0,85.9159,86.0205,85.9079,85.932,77653.0
2018-04-18 13:15:00,106.84,106.93,106.82,106.87,27262.0,85.932,86.0044,85.9159,85.9561,27262.0
2018-04-18 13:20:00,106.88,106.88,106.82,106.85,30619.0,85.9642,85.9642,85.9159,85.94,30619.0
2018-04-18 13:25:00,106.86,106.86,106.77,106.8,41422.0,85.9481,85.9481,85.8757,85.8998,41422.0
2018-04-18 13:30:00,106.81,106.82,106.68,106.69,45371.0,85.9079,85.9159,85.8033,85.8114,45371.0
2018-04-18 13:35:00,106.68,106.72,106.65,106.66,34662.0,85.8033,85.8355,85.7792,85.7872,34662.0
2018-04-18 13:40:00,106.65,106.7,106.6,106.61,70892.0,85.7792,85.8194,85.739,85.747,70892.0
2018-04-18 13:45:00,106.61,106.62,106.47,106.48,45752.0,85.747,85.7551,85.6344,85.6425,45752.0
2018-04-18 13:50:00,106.48,106.53,106.46,106.48,50116.0,85.6425,85.6827,85.6264,85.6425,50116.0
2018-04-18 13:55:00,106.48,106.72,106.48,106.66,183679.0,85.6425,85.8355,85.6425,85.7872,183679.0
2018-04-18 14:00:00,106.67,106.84,106.66,106.82,50651.0,85.7953,85.932,85.7872,85.9159,50651.0
2018-04-18 14:05:00,106.82,106.93,106.78,106.91,53179.0,85.9159,86.0044,85.8837,85.9883,53179.0
2018-04-18 14:10:00,106.91,106.98,106.91,106.93,33060.0,85.9883,86.0446,85.9883,86.0044,33060.0
2018-04-18 14:15:00,106.94,106.99,106.87,106.98,46637.0,86.0124,86.0526,85.9561,86.0446,46637.0
2018-04-18 14:20:00,106.97,106.98,106.89,106.95,38140.0,86.0366,86.0446,85.9722,86.0205,38140.0
2018-04-18 14:25:00,106.96,107.01,106.94,107.01,45919.0,86.0285,86.0687,86.0124,86.0687,45919.0
2018-04-18 14:30:00,107.01,107.07,106.99,107.04,52957.0,86.0687,86.117,86.0526,86.0929,52957.0
2018-04-18 14:35:00,107.05,107.11,107.03,107.09,43355.0,86.1009,86.1492,86.0848,86.1331,43355.0
2018-04-18 14:40:00,107.1,107.13,107.06,107.07,52511.0,86.1411,86.1653,86.1089,86.117,52511.0
2018-04-18 14:45:00,107.06,107.08,107.01,107.06,44763.0,86.1089,86.125,86.0687,86.1089,44763.0
2018-04-18 14:50:00,107.07,107.1,107.05,107.08,33974.0,86.117,86.1411,86.1009,86.125,33974.0
2018-04-18 14:55:00,107.08,107.13,107.05,107.06,28329.0,86.125,86.1653,86.1009,86.1089,28329.0
2018-04-18 15:00:00,107.06,107.08,106.97,107.06,55974.0,86.1089,86.125,86.0366,86.1089,55974.0
2018-04-18 15:05:00,107.06,107.09,107.03,107.07,45876.0,86.1089,86.1331,86.0848,86.117,45876.0
2018-04-18 15:10:00,107.07,107.1,107.05,107.06,32773.0,86.117,86.1411,86.1009,86.1089,32773.0
2018-04-18 15:15:00,107.06,107.07,107.03,107.04,45431.0,86.1089,86.117,86.0848,86.0929,45431.0
2018-04-18 15:20:00,107.04,107.08,106.99,107.03,52833.0,86.0929,86.125,86.0526,86.0848,52833.0
2018-04-18 15:25:00,107.03,107.08,107.02,107.08,33502.0,86.0848,86.125,86.0768,86.125,33502.0
2018-04-18 15:30:00,107.07,107.13,107.06,107.08,47859.0,86.117,86.1653,86.1089,86.125,47859.0
2018-04-18 15:35:00,107.09,107.13,107.08,107.09,40213.0,86.1331,86.1653,86.125,86.1331,40213.0
2018-04-18 15:40:00,107.08,107.09,107.06,107.08,57641.0,86.125,86.1331,86.1089,86.125,57641.0
2018-04-18 15:45:00,107.07,107.11,107.04,107.06,62545.0,86.117,86.1492,86.0929,86.1089,62545.0
2018-04-18 15:50:00,107.07,107.15,107.03,107.08,105295.0,86.117,86.1813,86.0848,86.125,105295.0
2018-04-18 15:55:00,107.08,107.1,106.92,106.97,303559.0,86.125,86.1411,85.9963,86.0366,303559.0
2018-04-19 09:30:00,106.71,106.73,106.01,106.21,164555.0,85.8274,85.8435,85.2644,85.4253,164555.0
2018-04-19 09:35:00,106.23,106.35,106.04,106.32,98693.0,85.4414,85.5379,85.2886,85.5138,98693.0
2018-04-19 09:40:00,106.31,106.44,106.08,106.37,96223.0,85.5057,85.6103,85.3207,85.554,96223.0
2018-04-19 09:45:00,106.34,106.77,106.26,106.7,60794.0,85.5298,85.8757,85.4655,85.8194,60794.0
2018-04-19 09:50:00,106.7,106.92,106.63,106.85,94879.0,85.8194,85.9963,85.7631,85.94,94879.0
2018-04-19 09:55:00,106.86,106.94,106.66,106.82,50405.0,85.9481,86.0124,85.7872,85.9159,50405.0
2018-04-19 10:00:00,106.81,106.87,106.64,106.76,60649.0,85.9079,85.9561,85.7711,85.8677,60649.0
2018-04-19 10:05:00,106.77,106.77,106.58,106.62,43773.0,85.8757,85.8757,85.7229,85.7551,43773.0
2018-04-19 10:10:00,106.62,106.66,106.5,106.57,58492.0,85.7551,85.7872,85.6585,85.7148,58492.0
2018-04-19 10:15:00,106.57,106.68,106.51,106.62,53417.0,85.7148,85.8033,85.6666,85.7551,53417.0
2018-04-19 10:20:00,106.61,106.61,106.35,106.35,39440.0,85.747,85.747,85.5379,85.5379,39440.0
2018-04-19 10:25:00,106.34,106.39,106.2,106.21,59407.0,85.5298,85.5701,85.4172,85.4253,59407.0
2018-04-19 10:30:00,106.2,106.44,106.2,106.44,48488.0,85.4172,85.6103,85.4172,85.6103,48488.0
2018-04-19 10:35:00,106.44,106.53,106.39,106.45,40208.0,85.6103,85.6827,85.5701,85.6183,40208.0
2018-04-19 10:40:00,106.42,106.44,106.25,106.34,47863.0,85.5942,85.6103,85.4575,85.5298,47863.0
2018-04-19 10:45:00,106.31,106.37,106.21,106.22,34462.0,85.5057,85.554,85.4253,85.4333,34462.0
2018-04-19 10:50:00,106.21,106.21,106.05,106.12,61493.0,85.4253,85.4253,85.2966,85.3529,61493.0
2018-04-19 10:55:00,106.1,106.3,106.03,106.26,38650.0,85.3368,85.4977,85.2805,85.4655,38650.0
2018-04-19 11:00:00,106.27,106.33,106.19,106.19,35669.0,85.4735,85.5218,85.4092,85.4092,35669.0
2018-04-19 11:05:00,106.17,106.23,106.16,106.17,34946.0,85.3931,85.4414,85.3851,85.3931,34946.0
2018-04-19 11:10:00,106.16,106.29,106.16,106.21,28292.0,85.3851,85.4896,85.3851,85.4253,28292.0
2018-04-19 11:15:00,106.21,106.36,106.2,106.34,40037.0,85.4253,85.5459,85.4172,85.5298,40037.0
2018-04-19 11:20:00,106.34,106.45,106.25,106.27,53749.0,85.5298,85.6183,85.4575,85.4735,53749.0
2018-04-19 11:25:00,106.28,106.46,106.28,106.43,43150.0,85.4816,85.6264,85.4816,85.6022,43150.0
2018-04-19 11:30:00,106.43,106.44,106.26,106.34,50383.0,85.6022,85.6103,85.4655,85.5298,50383.0
2018-04-19 11:35:00,106.34,106.44,106.3,106.3,33232.0,85.5298,85.6103,85.4977,85.4977,33232.0
2018-04-19 11:40:00,106.3,106.37,106.23,106.25,33190.0,85.4977,85.554,85.4414,85.4575,33190.0
2018-04-19 11:45:00,106.25,106.29,106.06,106.1,124824.0,85.4575,85.4896,85.3046,85.3368,124824.0
2018-04-19 11:50:00,106.1,106.1,105.9,105.91,170089.0,85.3368,85.3368,85.176,85.184,170089.0
2018-04-19 11:55:00,105.91,106.02,105.87,105.97,62084.0,85.184,85.2725,85.1518,85.2323,62084.0
2018-04-19 12:00:00,105.96,106.03,105.78,105.81,49026.0,85.2242,85.2805,85.0794,85.1036,49026.0
2018-04-19 12:05:00,105.78,105.87,105.57,105.86,55031.0,85.0794,85.1518,84.9105,85.1438,55031.0
2018-04-19 12:10:00,105.86,105.88,105.79,105.82,27910.0,85.1438,85.1599,85.0875,85.1116,27910.0
2018-04-19 12:15:00,105.81,105.9,105.78,105.84,45247.0,85.1036,85.176,85.0794,85.1277,45247.0
2018-04-19 12:20:00,105.85,105.88,105.69,105.86,30721.0,85.1357,85.1599,85.0071,85.1438,30721.0
2018-04-19 12:25:00,105.87,105.87,105.63,105.65,26102.0,85.1518,85.1518,84.9588,84.9749,26102.0
2018-04-19 12:30:00,105.65,105.71,105.62,105.71,24066.0,84.9749,85.0231,84.9507,85.0231,24066.0
2018-04-19 12:35:00,105.7,105.81,105.67,105.78,49869.0,85.0151,85.1036,84.991,85.0794,49869.0
2018-04-19 12:40:00,105.77,105.78,105.65,105.77,30630.0,85.0714,85.0794,84.9749,85.0714,30630.0
2018-04-19 12:45:00,105.75,105.85,105.68,105.84,35996.0,85.0553,85.1357,84.999,85.1277,35996.0
2018-04-19 12:50:00,105.85,105.89,105.8,105.82,30223.0,85.1357,85.1679,85.0955,85.1116,30223.0
2018-04-19 12:55:00,105.82,105.89,105.7,105.79,25230.0,85.1116,85.1679,85.0151,85.0875,25230.0
2018-04-19 13:00:00,105.77,105.78,105.59,105.61,35516.0,85.0714,85.0794,84.9266,84.9427,35516.0
2018-04-19 13:05:00,105.6,105.66,105.55,105.55,18339.0,84.9347,84.9829,84.8944,84.8944,18339.0
2018-04-19 13:10:00,105.56,105.57,105.36,105.39,53161.0,84.9025,84.9105,84.7416,84.7658,53161.0
2018-04-19 13:15:00,105.4,105.45,105.28,105.28,28922.0,84.7738,84.814,84.6773,84.6773,28922.0
2018-04-19 13:20:00,105.29,105.3,105.2,105.26,61899.0,84.6853,84.6934,84.6129,84.6612,61899.0
2018-04-19 13:25:00,105.26,105.26,105.14,105.22,48870.0,84.6612,84.6612,84.5647,84.629,48870.0
2018-04-19 13:30:00,105.23,105.28,105.15,105.15,48497.0,84.6371,84.6773,84.5727,84.5727,48497.0
2018-04-19 13:35:00,105.15,105.33,105.13,105.31,52178.0,84.5727,84.7175,84.5566,84.7014,52178.0
2018-04-19 13:40:00,105.31,105.34,105.28,105.29,35384.0,84.7014,84.7255,84.6773,84.6853,35384.0
2018-04-19 13:45:00,105.29,105.3,105.19,105.24,60972.0,84.6853,84.6934,84.6049,84.6451,60972.0
2018-04-19 13:50:00,105.25,105.3,105.2,105.23,44757.0,84.6532,84.6934,84.6129,84.6371,44757.0
2018-04-19 13:55:00,105.23,105.23,105.12,105.12,48813.0,84.6371,84.6371,84.5486,84.5486,48813.0
2018-04-19 14:00:00,105.11,105.22,105.08,105.2,58160.0,84.5406,84.629,84.5164,84.6129,58160.0
2018-04-19 14:05:00,105.21,105.33,105.21,105.29,37779.0,84.621,84.7175,84.621,84.6853,37779.0
2018-04-19 14:10:00,105.29,105.36,105.26,105.34,47034.0,84.6853,84.7416,84.6612,84.7255,47034.0
2018-04-19 14:15:00,105.35,105.41,105.32,105.41,71129.0,84.7336,84.7818,84.7095,84.7818,71129.0
2018-04-19 14:20:00,105.41,105.44,105.24,105.26,68516.0,84.7818,84.806,84.6451,84.6612,68516.0
2018-04-19 14:25:00,105.26,105.29,105.19,105.28,61163.0,84.6612,84.6853,84.6049,84.6773,61163.0
2018-04-19 14:30:00,105.27,105.35,105.24,105.3,39469.0,84.6692,84.7336,84.6451,84.6934,39469.0
2018-04-19 14:35:00,105.31,105.4,105.24,105.4,38541.0,84.7014,84.7738,84.6451,84.7738,38541.0
2018-04-19 14:40:00,105.41,105.44,105.3,105.33,54133.0,84.7818,84.806,84.6934,84.7175,54133.0
2018-04-19 14:45:00,105.33,105.42,105.31,105.33,49668.0,84.7175,84.7899,84.7014,84.7175,49668.0
2018-04-19 14:50:00,105.32,105.39,105.27,105.3,39178.0,84.7095,84.7658,84.6692,84.6934,39178.0
2018-04-19 14:55:00,105.3,105.36,105.29,105.33,47949.0,84.6934,84.7416,84.6853,84.7175,47949.0
2018-04-19 15:00:00,105.33,105.39,105.27,105.34,46975.0,84.7175,84.7658,84.6692,84.7255,46975.0
2018-04-19 15:05:00,105.34,105.47,105.33,105.47,55461.0,84.7255,84.8301,84.7175,84.8301,55461.0
2018-04-19 15:10:00,105.46,105.51,105.33,105.4,51154.0,84.8221,84.8623,84.7175,84.7738,51154.0
2018-04-19 15:15:00,105.4,105.43,105.37,105.41,36555.0,84.7738,84.7979,84.7497,84.7818,36555.0
2018-04-19 15:20:00,105.41,105.42,105.3,105.31,40267.0,84.7818,84.7899,84.6934,84.7014,40267.0
2018-04-19 15:25:00,105.3,105.35,105.28,105.29,50343.0,84.6934,84.7336,84.6773,84.6853,50343.0
2018-04-19 15:30:00,105.29,105.34,105.13,105.33,130580.0,84.6853,84.7255,84.5566,84.7175,130580.0
2018-04-19 15:35:00,105.36,105.59,105.34,105.48,119911.0,84.7416,84.9266,84.7255,84.8381,119911.0
2018-04-19 15:40:00,105.49,105.62,105.45,105.61,94789.0,84.8462,84.9507,84.814,84.9427,94789.0
2018-04-19 15:45:00,105.61,105.62,105.49,105.5,119855.0,84.9427,84.9507,84.8462,84.8542,119855.0
2018-04-19 15:50:00,105.5,105.7,105.5,105.51,193698.0,84.8542,85.0151,84.8542,84.8623,193698.0
2018-04-19 15:55:00,105.51,105.6,105.48,105.56,350259.0,84.8623,84.9347,84.8381,84.9025,350259.0
2018-04-20 09:30:00,105.45,105.6,104.52,104.76,611874.0,84.814,84.9347,84.066,84.259,611874.0
2018-04-20 09:35:00,104.74,105.05,104.65,104.99,146027.0,84.243,84.4923,84.1706,84.444,146027.0
2018-04-20 09:40:00,104.98,105.04,104.64,104.72,83648.0,84.436,84.4843,84.1625,84.2269,83648.0
2018-04-20 09:45:00,104.73,104.78,104.49,104.54,73176.0,84.2349,84.2751,84.0419,84.0821,73176.0
2018-04-20 09:50:00,104.54,104.57,104.42,104.45,88114.0,84.0821,84.1062,83.9856,84.0097,88114.0
2018-04-20 09:55:00,104.46,104.48,104.3,104.43,92417.0,84.0178,84.0338,83.8891,83.9936,92417.0
2018-04-20 10:00:00,104.47,104.51,104.25,104.33,80694.0,84.0258,84.058,83.8489,83.9132,80694.0
2018-04-20 10:05:00,104.32,104.55,104.3,104.3,64320.0,83.9052,84.0901,83.8891,83.8891,64320.0
2018-04-20 10:10:00,104.34,104.5,104.32,104.4,75201.0,83.9212,84.0499,83.9052,83.9695,75201.0
2018-04-20 10:15:00,104.43,104.5,104.35,104.44,46220.0,83.9936,84.0499,83.9293,84.0017,46220.0
2018-04-20 10:20:00,104.44,104.47,104.08,104.15,61797.0,84.0017,84.0258,83.7121,83.7684,61797.0
2018-04-20 10:25:00,104.16,104.21,104.11,104.17,84333.0,83.7765,83.8167,83.7362,83.7845,84333.0
2018-04-20 10:30:00,104.17,104.23,104.1,104.16,60942.0,83.7845,83.8328,83.7282,83.7765,60942.0
2018-04-20 10:35:00,104.18,104.21,104.07,104.09,58702.0,83.7925,83.8167,83.7041,83.7202,58702.0
2018-04-20 10:40:00,104.09,104.13,103.91,104.05,86928.0,83.7202,83.7523,83.5754,83.688,86928.0
2018-04-20 10:45:00,104.07,104.15,103.93,103.95,43968.0,83.7041,83.7684,83.5915,83.6076,43968.0
2018-04-20 10:50:00,103.95,104.04,103.8,103.91,80598.0,83.6076,83.6799,83.4869,83.5754,80598.0
2018-04-20 10:55:00,103.93,103.96,103.78,103.8,59931.0,83.5915,83.6156,83.4708,83.4869,59931.0
2018-04-20 11:00:00,103.82,103.82,103.53,103.53,87127.0,83.503,83.503,83.2698,83.2698,87127.0
2018-04-20 11:05:00,103.53,103.59,103.45,103.54,127524.0,83.2698,83.318,83.2054,83.2778,127524.0
2018-04-20 11:10:00,103.54,103.71,103.42,103.69,82574.0,83.2778,83.4145,83.1813,83.3984,82574.0
2018-04-20 11:15:00,103.69,103.74,103.64,103.67,70424.0,83.3984,83.4387,83.3582,83.3824,70424.0
2018-04-20 11:20:00,103.68,103.68,103.52,103.6,58924.0,83.3904,83.3904,83.2617,83.3261,58924.0
2018-04-20 11:25:00,103.61,103.66,103.43,103.46,54086.0,83.3341,83.3743,83.1893,83.2134,54086.0
2018-04-20 11:30:00,103.47,103.6,103.46,103.55,71166.0,83.2215,83.3261,83.2134,83.2858,71166.0
2018-04-20 11:35:00,103.56,103.76,103.55,103.76,69635.0,83.2939,83.4547,83.2858,83.4547,69635.0
2018-04-20 11:40:00,103.76,103.77,103.61,103.62,53800.0,83.4547,83.4628,83.3341,83.3421,53800.0
2018-04-20 11:45:00,103.61,103.61,103.52,103.56,78421.0,83.3341,83.3341,83.2617,83.2939,78421.0
2018-04-20 11:50:00,103.56,103.56,103.42,103.43,66886.0,83.2939,83.2939,83.1813,83.1893,66886.0
2018-04-20 11:55:00,103.43,103.46,103.38,103.4,33561.0,83.1893,83.2134,83.1491,83.1652,33561.0
2018-04-20 12:00:00,103.4,103.41,103.14,103.19,60366.0,83.1652,83.1732,82.9561,82.9963,60366.0
2018-04-20 12:05:00,103.19,103.38,103.18,103.34,40985.0,82.9963,83.1491,82.9882,83.1169,40985.0
2018-04-20 12:10:00,103.34,103.34,103.15,103.15,48818.0,83.1169,83.1169,82.9641,82.9641,48818.0
2018-04-20 12:15:00,103.15,103.2,102.85,102.93,109113.0,82.9641,83.0043,82.7228,82.7872,109113.0
2018-04-20 12:20:00,102.93,102.99,102.71,102.96,95060.0,82.7872,82.8354,82.6102,82.8113,95060.0
2018-04-20 12:25:00,102.97,102.97,102.79,102.86,55049.0,82.8193,82.8193,82.6746,82.7309,55049.0
2018-04-20 12:30:00,102.87,102.9,102.73,102.88,52988.0,82.7389,82.763,82.6263,82.747,52988.0
2018-04-20 12:35:00,102.89,103.01,102.78,102.82,72041.0,82.755,82.8515,82.6665,82.6987,72041.0
2018-04-20 12:40:00,102.82,102.9,102.79,102.85,38321.0,82.6987,82.763,82.6746,82.7228,38321.0
2018-04-20 12:45:00,102.84,102.85,102.6,102.62,56953.0,82.7148,82.7228,82.5217,82.5378,56953.0
2018-04-20 12:50:00,102.62,102.68,102.44,102.58,128698.0,82.5378,82.5861,82.3931,82.5057,128698.0
2018-04-20 12:55:00,102.59,102.64,102.47,102.48,73631.0,82.5137,82.5539,82.4172,82.4252,73631.0
2018-04-20 13:00:00,102.49,102.54,102.44,102.51,67771.0,82.4333,82.4735,82.3931,82.4494,67771.0
2018-04-20 13:05:00,102.5,102.53,102.33,102.34,70707.0,82.4413,82.4654,82.3046,82.3126,70707.0
2018-04-20 13:10:00,102.32,102.44,102.32,102.38,62152.0,82.2965,82.3931,82.2965,82.3448,62152.0
2018-04-20 13:15:00,102.39,102.43,102.37,102.43,62443.0,82.3528,82.385,82.3368,82.385,62443.0
2018-04-20 13:20:00,102.43,102.5,102.36,102.38,71767.0,82.385,82.4413,82.3287,82.3448,71767.0
2018-04-20 13:25:00,102.38,102.53,102.31,102.45,62082.0,82.3448,82.4654,82.2885,82.4011,62082.0
2018-04-20 13:30:00,102.45,102.46,102.27,102.36,75831.0,82.4011,82.4091,82.2563,82.3287,75831.0
2018-04-20 13:35:00,102.37,102.5,102.32,102.48,71806.0,82.3368,82.4413,82.2965,82.4252,71806.0
2018-04-20 13:40:00,102.48,102.53,102.43,102.51,50301.0,82.4252,82.4654,82.385,82.4494,50301.0
2018-04-20 13:45:00,102.53,102.56,102.4,102.44,96123.0,82.4654,82.4896,82.3609,82.3931,96123.0
2018-04-20 13:50:00,102.44,102.54,102.44,102.54,56837.0,82.3931,82.4735,82.3931,82.4735,56837.0
2018-04-20 13:55:00,102.55,102.63,102.5,102.55,85328.0,82.4815,82.5459,82.4413,82.4815,85328.0
2018-04-20 14:00:00,102.56,102.59,102.5,102.5,69685.0,82.4896,82.5137,82.4413,82.4413,69685.0
2018-04-20 14:05:00,102.5,102.67,102.45,102.67,91102.0,82.4413,82.578,82.4011,82.578,91102.0
2018-04-20 14:10:00,102.67,102.73,102.58,102.6,90565.0,82.578,82.6263,82.5057,82.5217,90565.0
2018-04-20 14:15:00,102.61,102.68,102.49,102.53,78421.0,82.5298,82.5861,82.4333,82.4654,78421.0
2018-04-20 14:20:00,102.53,102.58,102.46,102.56,79689.0,82.4654,82.5057,82.4091,82.4896,79689.0
2018-04-20 14:25:00,102.56,102.69,102.51,102.67,66879.0,82.4896,82.5941,82.4494,82.578,66879.0
2018-04-20 14:30:00,102.67,102.71,102.51,102.53,54588.0,82.578,82.6102,82.4494,82.4654,54588.0
2018-04-20 14:35:00,102.53,102.66,102.53,102.62,41969.0,82.4654,82.57,82.4654,82.5378,41969.0
2018-04-20 14:40:00,102.62,102.63,102.51,102.62,121884.0,82.5378,82.5459,82.4494,82.5378,121884.0
2018-04-20 14:45:00,102.64,102.68,102.61,102.66,47014.0,82.5539,82.5861,82.5298,82.57,47014.0
2018-04-20 14:50:00,102.66,102.68,102.59,102.63,46552.0,82.57,82.5861,82.5137,82.5459,46552.0
2018-04-20 14:55:00,102.63,102.73,102.63,102.7,36457.0,82.5459,82.6263,82.5459,82.6022,36457.0
2018-04-20 15:00:00,102.71,102.78,102.62,102.77,69775.0,82.6102,82.6665,82.5378,82.6585,69775.0
2018-04-20 15:05:00,102.78,102.78,102.48,102.49,66219.0,82.6665,82.6665,82.4252,82.4333,66219.0
2018-04-20 15:10:00,102.5,102.57,102.47,102.48,44965.0,82.4413,82.4976,82.4172,82.4252,44965.0
2018-04-20 15:15:00,102.48,102.52,102.42,102.43,57594.0,82.4252,82.4574,82.377,82.385,57594.0
2018-04-20 15:20:00,102.42,102.52,102.36,102.52,48218.0,82.377,82.4574,82.3287,82.4574,48218.0
2018-04-20 15:25:00,102.52,102.54,102.44,102.46,61877.0,82.4574,82.4735,82.3931,82.4091,61877.0
2018-04-20 15:30:00,102.47,102.49,102.38,102.4,66960.0,82.4172,82.4333,82.3448,82.3609,66960.0
2018-04-20 15:35:00,102.4,102.47,102.39,102.43,107302.0,82.3609,82.4172,82.3528,82.385,107302.0
2018-04-20 15:40:00,102.42,102.53,102.41,102.46,121291.0,82.377,82.4654,82.3689,82.4091,121291.0
2018-04-20 15:45:00,102.47,102.48,102.29,102.39,131863.0,82.4172,82.4252,82.2724,82.3528,131863.0
2018-04-20 15:50:00,102.4,102.42,102.31,102.35,188312.0,82.3609,82.377,82.2885,82.3207,188312.0
2018-04-20 15:55:00,102.36,102.49,102.33,102.49,433258.0,82.3287,82.4333,82.3046,82.4333,433258.0
2018-04-23 09:30:00,102.55,102.71,102.06,102.19,143060.0,82.4815,82.6102,82.0874,82.192,143060.0
2018-04-23 09:35:00,102.14,102.54,102.11,102.41,85312.0,82.1518,82.4735,82.1276,82.3689,85312.0
2018-04-23 09:40:00,102.44,102.69,102.34,102.45,80947.0,82.3931,82.5941,82.3126,82.4011,80947.0
2018-04-23 09:45:00,102.46,102.8,102.41,102.65,105683.0,82.4091,82.6826,82.3689,82.562,105683.0
2018-04-23 09:50:00,102.64,102.75,102.52,102.63,78513.0,82.5539,82.6424,82.4574,82.5459,78513.0
2018-04-23 09:55:00,102.64,102.68,102.49,102.61,91660.0,82.5539,82.5861,82.4333,82.5298,91660.0
2018-04-23 10:00:00,102.61,102.64,102.41,102.48,95608.0,82.5298,82.5539,82.3689,82.4252,95608.0
2018-04-23 10:05:00,102.48,102.55,102.43,102.5,58337.0,82.4252,82.4815,82.385,82.4413,58337.0
2018-04-23 10:10:00,102.5,102.61,102.32,102.34,74924.0,82.4413,82.5298,82.2965,82.3126,74924.0
2018-04-23 10:15:00,102.34,102.44,102.32,102.39,75058.0,82.3126,82.3931,82.2965,82.3528,75058.0
2018-04-23 10:20:00,102.38,102.38,102.14,102.25,38994.0,82.3448,82.3448,82.1518,82.2402,38994.0
2018-04-23 10:25:00,102.25,102.36,102.14,102.2,44129.0,82.2402,82.3287,82.1518,82.2,44129.0
2018-04-23 10:30:00,102.21,102.34,102.2,102.34,76123.0,82.2081,82.3126,82.2,82.3126,76123.0
2018-04-23 10:35:00,102.34,102.4,102.22,102.31,42380.0,82.3126,82.3609,82.2161,82.2885,42380.0
2018-04-23 10:40:00,102.31,102.37,102.26,102.33,40974.0,82.2885,82.3368,82.2483,82.3046,40974.0
2018-04-23 10:45:00,102.33,102.45,102.32,102.4,28367.0,82.3046,82.4011,82.2965,82.3609,28367.0
2018-04-23 10:50:00,102.38,102.54,102.38,102.48,59928.0,82.3448,82.4735,82.3448,82.4252,59928.0
2018-04-23 10:55:00,102.47,102.48,102.31,102.32,38177.0,82.4172,82.4252,82.2885,82.2965,38177.0
2018-04-23 11:00:00,102.32,102.36,102.23,102.33,42105.0,82.2965,82.3287,82.2242,82.3046,42105.0
2018-04-23 11:05:00,102.35,102.46,102.34,102.44,91241.0,82.3207,82.4091,82.3126,82.3931,91241.0
2018-04-23 11:10:00,102.44,102.49,102.34,102.47,50337.0,82.3931,82.4333,82.3126,82.4172,50337.0
2018-04-23 11:15:00,102.48,102.5,102.35,102.36,46872.0,82.4252,82.4413,82.3207,82.3287,46872.0
2018-04-23 11:20:00,102.38,102.41,102.28,102.38,85079.0,82.3448,82.3689,82.2644,82.3448,85079.0
2018-04-23 11:25:00,102.38,102.38,102.27,102.27,40130.0,82.3448,82.3448,82.2563,82.2563,40130.0
2018-04-23 11:30:00,102.28,102.36,102.27,102.33,39660.0,82.2644,82.3287,82.2563,82.3046,39660.0
2018-04-23 11:35:00,102.33,102.45,102.26,102.43,37186.0,82.3046,82.4011,82.2483,82.385,37186.0
2018-04-23 11:40:00,102.44,102.52,102.38,102.4,42123.0,82.3931,82.4574,82.3448,82.3609,42123.0
2018-04-23 11:45:00,102.39,102.4,102.35,102.38,37908.0,82.3528,82.3609,82.3207,82.3448,37908.0
2018-04-23 11:50:00,102.38,102.4,102.32,102.32,48771.0,82.3448,82.3609,82.2965,82.2965,48771.0
2018-04-23 11:55:00,102.33,102.45,102.27,102.45,35145.0,82.3046,82.4011,82.2563,82.4011,35145.0
2018-04-23 12:00:00,102.45,102.58,102.39,102.49,53071.0,82.4011,82.5057,82.3528,82.4333,53071.0
2018-04-23 12:05:00,102.5,102.61,102.5,102.52,41506.0,82.4413,82.5298,82.4413,82.4574,41506.0
2018-04-23 12:10:00,102.52,102.6,102.49,102.54,51069.0,82.4574,82.5217,82.4333,82.4735,51069.0
2018-04-23 12:15:00,102.53,102.58,102.48,102.51,30707.0,82.4654,82.5057,82.4252,82.4494,30707.0
2018-04-23 12:20:00,102.5,102.54,102.47,102.51,34635.0,82.4413,82.4735,82.4172,82.4494,34635.0
2018-04-23 12:25:00,102.51,102.53,102.45,102.46,32799.0,82.4494,82.4654,82.4011,82.4091,32799.0
2018-04-23 12:30:00,102.47,102.54,102.43,102.46,36958.0,82.4172,82.4735,82.385,82.4091,36958.0
2018-04-23 12:35:00,102.46,102.52,102.43,102.49,33933.0,82.4091,82.4574,82.385,82.4333,33933.0
2018-04-23 12:40:00,102.49,102.53,102.47,102.51,82582.0,82.4333,82.4654,82.4172,82.4494,82582.0
2018-04-23 12:45:00,102.51,102.54,102.39,102.4,37479.0,82.4494,82.4735,82.3528,82.3609,37479.0
2018-04-23 12:50:00,102.41,102.48,102.4,102.46,27504.0,82.3689,82.4252,82.3609,82.4091,27504.0
2018-04-23 12:55:00,102.44,102.49,102.42,102.46,27900.0,82.3931,82.4333,82.377,82.4091,27900.0
2018-04-23 13:00:00,102.45,102.49,102.42,102.48,19229.0,82.4011,82.4333,82.377,82.4252,19229.0
2018-04-23 13:05:00,102.48,102.51,102.45,102.45,16354.0,82.4252,82.4494,82.4011,82.4011,16354.0
2018-04-23 13:10:00,102.45,102.5,102.44,102.47,22074.0,82.4011,82.4413,82.3931,82.4172,22074.0
2018-04-23 13:15:00,102.47,102.47,102.3,102.3,56089.0,82.4172,82.4172,82.2805,82.2805,56089.0
2018-04-23 13:20:00,102.29,102.33,102.24,102.29,22246.0,82.2724,82.3046,82.2322,82.2724,22246.0
2018-04-23 13:25:00,102.3,102.38,102.26,102.29,23212.0,82.2805,82.3448,82.2483,82.2724,23212.0
2018-04-23 13:30:00,102.3,102.38,102.19,102.19,78336.0,82.2805,82.3448,82.192,82.192,78336.0
2018-04-23 13:35:00,102.2,102.27,102.15,102.16,94419.0,82.2,82.2563,82.1598,82.1679,94419.0
2018-04-23 13:40:00,102.18,102.25,102.14,102.16,40077.0,82.1839,82.2402,82.1518,82.1679,40077.0
2018-04-23 13:45:00,102.15,102.18,102.09,102.16,52825.0,82.1598,82.1839,82.1116,82.1679,52825.0
2018-04-23 13:50:00,102.16,102.25,102.13,102.16,47641.0,82.1679,82.2402,82.1437,82.1679,47641.0
2018-04-23 13:55:00,102.16,102.3,102.14,102.24,143430.0,82.1679,82.2805,82.1518,82.2322,143430.0
2018-04-23 14:00:00,102.24,102.31,102.22,102.26,84494.0,82.2322,82.2885,82.2161,82.2483,84494.0
2018-04-23 14:05:00,102.25,102.26,102.1,102.12,40645.0,82.2402,82.2483,82.1196,82.1357,40645.0
2018-04-23 14:10:00,102.11,102.14,101.94,101.94,71030.0,82.1276,82.1518,81.9909,81.9909,71030.0
2018-04-23 14:15:00,101.96,102.1,101.96,102.06,44601.0,82.007,82.1196,82.007,82.0874,44601.0
2018-04-23 14:20:00,102.06,102.06,101.88,101.89,53779.0,82.0874,82.0874,81.9426,81.9507,53779.0
2018-04-23 14:25:00,101.9,102.01,101.84,101.98,63128.0,81.9587,82.0472,81.9105,82.0231,63128.0
2018-04-23 14:30:00,101.97,101.99,101.91,101.96,114085.0,82.015,82.0311,81.9668,82.007,114085.0
2018-04-23 14:35:00,101.96,102.0,101.85,101.99,54750.0,82.007,82.0392,81.9185,82.0311,54750.0
2018-04-23 14:40:00,101.99,102.08,101.97,102.05,72200.0,82.0311,82.1035,82.015,82.0794,72200.0
2018-04-23 14:45:00,102.05,102.11,102.0,102.05,49926.0,82.0794,82.1276,82.0392,82.0794,49926.0
2018-04-23 14:50:00,102.06,102.08,102.01,102.02,57034.0,82.0874,82.1035,82.0472,82.0552,57034.0
2018-04-23 14:55:00,102.01,102.05,101.94,102.04,46161.0,82.0472,82.0794,81.9909,82.0713,46161.0
2018-04-23 15:00:00,102.05,102.18,102.0,102.1,98476.0,82.0794,82.1839,82.0392,82.1196,98476.0
2018-04-23 15:05:00,102.1,102.19,102.07,102.14,82814.0,82.1196,82.192,82.0955,82.1518,82814.0
2018-04-23 15:10:00,102.15,102.22,102.13,102.17,57112.0,82.1598,82.2161,82.1437,82.1759,57112.0
2018-04-23 15:15:00,102.18,102.27,102.15,102.16,86736.0,82.1839,82.2563,82.1598,82.1679,86736.0
2018-04-23 15:20:00,102.16,102.26,102.15,102.18,77098.0,82.1679,82.2483,82.1598,82.1839,77098.0
2018-04-23 15:25:00,102.18,102.29,102.18,102.27,50334.0,82.1839,82.2724,82.1839,82.2563,50334.0
2018-04-23 15:30:00,102.27,102.36,102.25,102.32,107136.0,82.2563,82.3287,82.2402,82.2965,107136.0
2018-04-23 15:35:00,102.33,102.4,102.31,102.39,58458.0,82.3046,82.3609,82.2885,82.3528,58458.0
2018-04-23 15:40:00,102.39,102.5,102.35,102.48,74570.0,82.3528,82.4413,82.3207,82.4252,74570.0
2018-04-23 15:45:00,102.49,102.55,102.47,102.51,122473.0,82.4333,82.4815,82.4172,82.4494,122473.0
2018-04-23 15:50:00,102.51,102.61,102.48,102.59,121977.0,82.4494,82.5298,82.4252,82.5137,121977.0
2018-04-23 15:55:00,102.59,102.63,102.56,102.59,229776.0,82.5137,82.5459,82.4896,82.5137,229776.0
2018-04-24 09:30:00,102.7,102.85,102.27,102.4,204125.0,82.6022,82.7228,82.2563,82.3609,204125.0
2018-04-24 09:35:00,102.4,102.49,102.2,102.25,47836.0,82.3609,82.4333,82.2,82.2402,47836.0
2018-04-24 09:40:00,102.25,102.27,102.04,102.08,53510.0,82.2402,82.2563,82.0713,82.1035,53510.0
2018-04-24 09:45:00,102.08,102.27,102.02,102.14,59524.0,82.1035,82.2563,82.0552,82.1518,59524.0
2018-04-24 09:50:00,102.13,102.28,101.93,101.96,138622.0,82.1437,82.2644,81.9829,82.007,138622.0
2018-04-24 09:55:00,101.96,102.09,101.85,102.09,52370.0,82.007,82.1116,81.9185,82.1116,52370.0
2018-04-24 10:00:00,102.06,102.09,101.83,101.98,53749.0,82.0874,82.1116,81.9024,82.0231,53749.0
2018-04-24 10:05:00,101.98,102.03,101.75,101.78,74091.0,82.0231,82.0633,81.8381,81.8622,74091.0
2018-04-24 10:10:00,101.81,101.86,101.71,101.78,50964.0,81.8863,81.9266,81.8059,81.8622,50964.0
2018-04-24 10:15:00,101.77,101.88,101.67,101.82,54950.0,81.8542,81.9426,81.7737,81.8944,54950.0
2018-04-24 10:20:00,101.83,101.91,101.76,101.86,41316.0,81.9024,81.9668,81.8461,81.9266,41316.0
2018-04-24 10:25:00,101.86,101.93,101.81,101.86,41612.0,81.9266,81.9829,81.8863,81.9266,41612.0
2018-04-24 10:30:00,101.87,101.98,101.81,101.95,48680.0,81.9346,82.0231,81.8863,81.9989,48680.0
2018-04-24 10:35:00,101.97,102.25,101.93,102.23,47841.0,82.015,82.2402,81.9829,82.2242,47841.0
2018-04-24 10:40:00,102.22,102.32,102.14,102.32,72440.0,82.2161,82.2965,82.1518,82.2965,72440.0
2018-04-24 10:45:00,102.32,102.71,102.3,102.64,98110.0,82.2965,82.6102,82.2805,82.5539,98110.0
2018-04-24 10:50:00,102.62,102.82,102.6,102.61,69221.0,82.5378,82.6987,82.5217,82.5298,69221.0
2018-04-24 10:55:00,102.62,102.66,102.36,102.39,61855.0,82.5378,82.57,82.3287,82.3528,61855.0
2018-04-24 11:00:00,102.4,102.5,102.35,102.45,37763.0,82.3609,82.4413,82.3207,82.4011,37763.0
2018-04-24 11:05:00,102.44,102.5,102.37,102.42,34452.0,82.3931,82.4413,82.3368,82.377,34452.0
2018-04-24 11:10:00,102.42,102.47,102.36,102.43,32255.0,82.377,82.4172,82.3287,82.385,32255.0
2018-04-24 11:15:00,102.43,102.64,102.43,102.64,47775.0,82.385,82.5539,82.385,82.5539,47775.0
2018-04-24 11:20:00,102.64,102.69,102.46,102.48,54668.0,82.5539,82.5941,82.4091,82.4252,54668.0
2018-04-24 11:25:00,102.48,102.49,102.36,102.43,34309.0,82.4252,82.4333,82.3287,82.385,34309.0
2018-04-24 11:30:00,102.43,102.52,102.35,102.4,36522.0,82.385,82.4574,82.3207,82.3609,36522.0
2018-04-24 11:35:00,102.39,102.39,102.27,102.3,26329.0,82.3528,82.3528,82.2563,82.2805,26329.0
2018-04-24 11:40:00,102.31,102.34,102.25,102.26,35085.0,82.2885,82.3126,82.2402,82.2483,35085.0
2018-04-24 11:45:00,102.26,102.35,102.2,102.2,27045.0,82.2483,82.3207,82.2,82.2,27045.0
2018-04-24 11:50:00,102.2,102.24,102.12,102.19,31607.0,82.2,82.2322,82.1357,82.192,31607.0
2018-04-24 11:55:00,102.19,102.21,102.12,102.17,32710.0,82.192,82.2081,82.1357,82.1759,32710.0
2018-04-24 12:00:00,102.17,102.18,102.09,102.17,26890.0,82.1759,82.1839,82.1116,82.1759,26890.0
2018-04-24 12:05:00,102.16,102.29,102.16,102.2,36521.0,82.1679,82.2724,82.1679,82.2,36521.0
2018-04-24 12:10:00,102.2,102.29,102.18,102.26,35297.0,82.2,82.2724,82.1839,82.2483,35297.0
2018-04-24 12:15:00,102.25,102.31,102.17,102.28,37336.0,82.2402,82.2885,82.1759,82.2644,37336.0
2018-04-24 12:20:00,102.28,102.48,102.28,102.4,42072.0,82.2644,82.4252,82.2644,82.3609,42072.0
2018-04-24 12:25:00,102.4,102.55,102.38,102.4,66044.0,82.3609,82.4815,82.3448,82.3609,66044.0
2018-04-24 12:30:00,102.4,102.52,102.37,102.46,45993.0,82.3609,82.4574,82.3368,82.4091,45993.0
2018-04-24 12:35:00,102.48,102.54,102.39,102.44,25842.0,82.4252,82.4735,82.3528,82.3931,25842.0
2018-04-24 12:40:00,102.43,102.49,102.41,102.47,24362.0,82.385,82.4333,82.3689,82.4172,24362.0
2018-04-24 12:45:00,102.49,102.55,102.45,102.55,22623.0,82.4333,82.4815,82.4011,82.4815,22623.0
2018-04-24 12:50:00,102.55,102.56,102.37,102.37,19748.0,82.4815,82.4896,82.3368,82.3368,19748.0
2018-04-24 12:55:00,102.37,102.38,102.11,102.11,34098.0,82.3368,82.3448,82.1276,82.1276,34098.0
2018-04-24 13:00:00,102.11,102.22,102.1,102.22,21007.0,82.1276,82.2161,82.1196,82.2161,21007.0
2018-04-24 13:05:00,102.19,102.21,102.1,102.11,27252.0,82.192,82.2081,82.1196,82.1276,27252.0
2018-04-24 13:10:00,102.1,102.12,102.0,102.03,33122.0,82.1196,82.1357,82.0392,82.0633,33122.0
2018-04-24 13:15:00,102.02,102.07,101.95,101.98,48735.0,82.0552,82.0955,81.9989,82.0231,48735.0
2018-04-24 13:20:00,101.98,102.02,101.92,101.94,12700.0,82.0231,82.0552,81.9748,81.9909,12700.0
2018-04-24 13:25:00,101.93,101.99,101.89,101.95,17951.0,81.9829,82.0311,81.9507,81.9989,17951.0
2018-04-24 13:30:00,101.96,101.98,101.88,101.91,22089.0,82.007,82.0231,81.9426,81.9668,22089.0
2018-04-24 13:35:00,101.9,101.95,101.79,101.83,24508.0,81.9587,81.9989,81.8703,81.9024,24508.0
2018-04-24 13:40:00,101.83,101.86,101.74,101.74,23728.0,81.9024,81.9266,81.83,81.83,23728.0
2018-04-24 13:45:00,101.74,101.78,101.71,101.78,21318.0,81.83,81.8622,81.8059,81.8622,21318.0
2018-04-24 13:50:00,101.78,101.78,101.61,101.61,31349.0,81.8622,81.8622,81.7255,81.7255,31349.0
2018-04-24 13:55:00,101.6,101.66,101.55,101.64,28160.0,81.7174,81.7657,81.6772,81.7496,28160.0
2018-04-24 14:00:00,101.64,101.69,101.54,101.55,41337.0,81.7496,81.7898,81.6692,81.6772,41337.0
2018-04-24 14:05:00,101.55,101.65,101.5,101.61,39222.0,81.6772,81.7577,81.637,81.7255,39222.0
2018-04-24 14:10:00,101.61,101.69,101.57,101.66,35489.0,81.7255,81.7898,81.6933,81.7657,35489.0
2018-04-24 14:15:00,101.68,101.68,101.51,101.52,30228.0,81.7818,81.7818,81.6451,81.6531,30228.0
2018-04-24 14:20:00,101.51,101.52,101.37,101.48,56492.0,81.6451,81.6531,81.5325,81.6209,56492.0
2018-04-24 14:25:00,101.47,101.61,101.43,101.45,49352.0,81.6129,81.7255,81.5807,81.5968,49352.0
2018-04-24 14:30:00,101.43,101.43,101.28,101.34,47866.0,81.5807,81.5807,81.4601,81.5083,47866.0
2018-04-24 14:35:00,101.34,101.36,101.09,101.09,48400.0,81.5083,81.5244,81.3072,81.3072,48400.0
2018-04-24 14:40:00,101.09,101.34,101.09,101.32,36738.0,81.3072,81.5083,81.3072,81.4922,36738.0
2018-04-24 14:45:00,101.32,101.35,101.23,101.29,30040.0,81.4922,81.5164,81.4198,81.4681,30040.0
2018-04-24 14:50:00,101.31,101.38,101.16,101.22,36531.0,81.4842,81.5405,81.3635,81.4118,36531.0
2018-04-24 14:55:00,101.24,101.39,101.24,101.33,36552.0,81.4279,81.5485,81.4279,81.5003,36552.0
2018-04-24 15:00:00,101.34,101.66,101.29,101.66,69813.0,81.5083,81.7657,81.4681,81.7657,69813.0
2018-04-24 15:05:00,101.66,101.73,101.56,101.71,27727.0,81.7657,81.822,81.6853,81.8059,27727.0
2018-04-24 15:10:00,101.71,101.72,101.56,101.69,49382.0,81.8059,81.814,81.6853,81.7898,49382.0
2018-04-24 15:15:00,101.71,101.73,101.43,101.43,43072.0,81.8059,81.822,81.5807,81.5807,43072.0
2018-04-24 15:20:00,101.43,101.62,101.43,101.56,46730.0,81.5807,81.7335,81.5807,81.6853,46730.0
2018-04-24 15:25:00,101.54,101.54,101.35,101.38,46553.0,81.6692,81.6692,81.5164,81.5405,46553.0
2018-04-24 15:30:00,101.37,101.38,101.18,101.18,60071.0,81.5325,81.5405,81.3796,81.3796,60071.0
2018-04-24 15:35:00,101.19,101.21,101.1,101.16,73220.0,81.3877,81.4038,81.3153,81.3635,73220.0
2018-04-24 15:40:00,101.15,101.17,100.97,101.04,101143.0,81.3555,81.3716,81.2107,81.267,101143.0
2018-04-24 15:45:00,101.03,101.38,101.02,101.32,130689.0,81.259,81.5405,81.2509,81.4922,130689.0
2018-04-24 15:50:00,101.31,101.54,101.31,101.37,195221.0,81.4842,81.6692,81.4842,81.5325,195221.0
2018-04-24 15:55:00,101.37,101.49,101.33,101.43,279775.0,81.5325,81.629,81.5003,81.5807,279775.0
2018-04-25 09:30:00,101.21,101.43,100.85,101.19,146277.0,81.4038,81.5807,81.1142,81.3877,146277.0
2018-04-25 09:35:00,101.29,101.5,101.2,101.44,45069.0,81.4681,81.637,81.3957,81.5888,45069.0
2018-04-25 09:40:00,101.42,101.58,101.27,101.58,45488.0,81.5727,81.7014,81.452,81.7014,45488.0
2018-04-25 09:45:00,101.58,101.74,101.48,101.63,37706.0,81.7014,81.83,81.6209,81.7416,37706.0
2018-04-25 09:50:00,101.65,101.93,101.64,101.8,47167.0,81.7577,81.9829,81.7496,81.8783,47167.0
2018-04-25 09:55:00,101.82,101.89,101.7,101.78,69076.0,81.8944,81.9507,81.7979,81.8622,69076.0
2018-04-25 10:00:00,101.81,102.12,101.8,102.12,41056.0,81.8863,82.1357,81.8783,82.1357,41056.0
2018-04-25 10:05:00,102.1,102.29,102.01,102.21,87823.0,82.1196,82.2724,82.0472,82.2081,87823.0
2018-04-25 10:10:00,102.21,102.36,102.2,102.35,69470.0,82.2081,82.3287,82.2,82.3207,69470.0
2018-04-25 10:15:00,102.35,102.35,102.11,102.16,42373.0,82.3207,82.3207,82.1276,82.1679,42373.0
2018-04-25 10:20:00,102.14,102.22,102.04,102.14,25570.0,82.1518,82.2161,82.0713,82.1518,25570.0
2018-04-25 10:25:00,102.14,102.16,101.96,102.05,66199.0,82.1518,82.1679,82.007,82.0794,66199.0
2018-04-25 10:30:00,102.04,102.24,102.02,102.02,62945.0,82.0713,82.2322,82.0552,82.0552,62945.0
2018-04-25 10:35:00,102.03,102.04,101.86,101.86,39659.0,82.0633,82.0713,81.9266,81.9266,39659.0
2018-04-25 10:40:00,101.86,101.91,101.78,101.83,28677.0,81.9266,81.9668,81.8622,81.9024,28677.0
2018-04-25 10:45:00,101.83,101.83,101.53,101.56,31860.0,81.9024,81.9024,81.6611,81.6853,31860.0
2018-04-25 10:50:00,101.58,101.67,101.54,101.55,35026.0,81.7014,81.7737,81.6692,81.6772,35026.0
2018-04-25 10:55:00,101.55,101.76,101.53,101.72,46604.0,81.6772,81.8461,81.6611,81.814,46604.0
2018-04-25 11:00:00,101.72,101.72,101.54,101.59,71664.0,81.814,81.814,81.6692,81.7094,71664.0
2018-04-25 11:05:00,101.6,101.63,101.46,101.52,27026.0,81.7174,81.7416,81.6048,81.6531,27026.0
2018-04-25 11:10:00,101.51,101.58,101.38,101.4,36251.0,81.6451,81.7014,81.5405,81.5566,36251.0
2018-04-25 11:15:00,101.41,101.46,101.32,101.44,45539.0,81.5646,81.6048,81.4922,81.5888,45539.0
2018-04-25 11:20:00,101.45,101.6,101.45,101.53,46295.0,81.5968,81.7174,81.5968,81.6611,46295.0
2018-04-25 11:25:00,101.52,101.56,101.34,101.4,32414.0,81.6531,81.6853,81.5083,81.5566,32414.0
2018-04-25 11:30:00,101.4,101.45,101.24,101.24,41201.0,81.5566,81.5968,81.4279,81.4279,41201.0
2018-04-25 11:35:00,101.24,101.38,101.24,101.31,76762.0,81.4279,81.5405,81.4279,81.4842,76762.0
2018-04-25 11:40:00,101.31,101.44,101.31,101.44,61691.0,81.4842,81.5888,81.4842,81.5888,61691.0
2018-04-25 11:45:00,101.43,101.53,101.4,101.47,33403.0,81.5807,81.6611,81.5566,81.6129,33403.0
2018-04-25 11:50:00,101.47,101.53,101.33,101.34,46191.0,81.6129,81.6611,81.5003,81.5083,46191.0
2018-04-25 11:55:00,101.34,101.38,101.27,101.28,36531.0,81.5083,81.5405,81.452,81.4601,36531.0
2018-04-25 12:00:00,101.29,101.33,101.22,101.3,34013.0,81.4681,81.5003,81.4118,81.4761,34013.0
2018-04-25 12:05:00,101.29,101.43,101.28,101.35,32298.0,81.4681,81.5807,81.4601,81.5164,32298.0
2018-04-25 12:10:00,101.37,101.42,101.31,101.4,32149.0,81.5325,81.5727,81.4842,81.5566,32149.0
2018-04-25 12:15:00,101.4,101.42,101.31,101.33,26363.0,81.5566,81.5727,81.4842,81.5003,26363.0
2018-04-25 12:20:00,101.34,101.38,101.26,101.27,27468.0,81.5083,81.5405,81.444,81.452,27468.0
2018-04-25 12:25:00,101.26,101.36,101.24,101.29,53880.0,81.444,81.5244,81.4279,81.4681,53880.0
2018-04-25 12:30:00,101.29,101.37,101.25,101.35,48662.0,81.4681,81.5325,81.4359,81.5164,48662.0
2018-04-25 12:35:00,101.38,101.38,101.29,101.34,20953.0,81.5405,81.5405,81.4681,81.5083,20953.0
2018-04-25 12:40:00,101.34,101.38,101.31,101.36,23647.0,81.5083,81.5405,81.4842,81.5244,23647.0
2018-04-25 12:45:00,101.36,101.37,101.18,101.18,28308.0,81.5244,81.5325,81.3796,81.3796,28308.0
2018-04-25 12:50:00,101.18,101.23,101.17,101.2,26121.0,81.3796,81.4198,81.3716,81.3957,26121.0
2018-04-25 12:55:00,101.21,101.28,101.16,101.17,20971.0,81.4038,81.4601,81.3635,81.3716,20971.0
2018-04-25 13:00:00,101.17,101.26,101.12,101.19,36330.0,81.3716,81.444,81.3314,81.3877,36330.0
2018-04-25 13:05:00,101.17,101.19,101.06,101.07,52548.0,81.3716,81.3877,81.2831,81.2912,52548.0
2018-04-25 13:10:00,101.07,101.09,101.0,101.03,48975.0,81.2912,81.3072,81.2349,81.259,48975.0
2018-04-25 13:15:00,101.05,101.16,101.04,101.07,29713.0,81.2751,81.3635,81.267,81.2912,29713.0
2018-04-25 13:20:00,101.06,101.1,101.03,101.03,26774.0,81.2831,81.3153,81.259,81.259,26774.0
2018-04-25 13:25:00,101.04,101.15,101.03,101.12,31466.0,81.267,81.3555,81.259,81.3314,31466.0
2018-04-25 13:30:00,101.13,101.17,101.09,101.14,42144.0,81.3394,81.3716,81.3072,81.3475,42144.0
2018-04-25 13:35:00,101.13,101.15,101.09,101.15,31730.0,81.3394,81.3555,81.3072,81.3555,31730.0
2018-04-25 13:40:00,101.15,101.16,101.0,101.0,27908.0,81.3555,81.3635,81.2349,81.2349,27908.0
2018-04-25 13:45:00,101.0,101.04,100.95,100.95,25362.0,81.2349,81.267,81.1946,81.1946,25362.0
2018-04-25 13:50:00,100.96,101.02,100.95,100.99,31845.0,81.2027,81.2509,81.1946,81.2268,31845.0
2018-04-25 13:55:00,101.0,101.02,100.95,100.96,28836.0,81.2349,81.2509,81.1946,81.2027,28836.0
2018-04-25 14:00:00,100.97,100.98,100.86,100.9,41231.0,81.2107,81.2188,81.1223,81.1544,41231.0
2018-04-25 14:05:00,100.9,100.97,100.89,100.92,33960.0,81.1544,81.2107,81.1464,81.1705,33960.0
2018-04-25 14:10:00,100.92,100.96,100.87,100.89,46179.0,81.1705,81.2027,81.1303,81.1464,46179.0
2018-04-25 14:15:00,100.89,101.0,100.89,100.98,23744.0,81.1464,81.2349,81.1464,81.2188,23744.0
2018-04-25 14:20:00,100.98,101.01,100.9,100.93,30928.0,81.2188,81.2429,81.1544,81.1786,30928.0
2018-04-25 14:25:00,100.93,101.01,100.92,100.95,33113.0,81.1786,81.2429,81.1705,81.1946,33113.0
2018-04-25 14:30:00,100.95,101.01,100.89,100.97,42230.0,81.1946,81.2429,81.1464,81.2107,42230.0
2018-04-25 14:35:00,100.97,101.0,100.91,100.95,29062.0,81.2107,81.2349,81.1625,81.1946,29062.0
2018-04-25 14:40:00,100.96,101.04,100.92,100.92,65372.0,81.2027,81.267,81.1705,81.1705,65372.0
2018-04-25 14:45:00,100.92,101.02,100.92,101.0,37637.0,81.1705,81.2509,81.1705,81.2349,37637.0
2018-04-25 14:50:00,101.0,101.05,100.97,101.0,34304.0,81.2349,81.2751,81.2107,81.2349,34304.0
2018-04-25 14:55:00,101.0,101.13,100.96,101.12,37530.0,81.2349,81.3394,81.2027,81.3314,37530.0
2018-04-25 15:00:00,101.12,101.17,101.05,101.16,60267.0,81.3314,81.3716,81.2751,81.3635,60267.0
2018-04-25 15:05:00,101.17,101.17,101.06,101.07,50145.0,81.3716,81.3716,81.2831,81.2912,50145.0
2018-04-25 15:10:00,101.08,101.12,101.05,101.11,46283.0,81.2992,81.3314,81.2751,81.3233,46283.0
2018-04-25 15:15:00,101.1,101.18,101.08,101.08,41794.0,81.3153,81.3796,81.2992,81.2992,41794.0
2018-04-25 15:20:00,101.09,101.12,101.01,101.11,57759.0,81.3072,81.3314,81.2429,81.3233,57759.0
2018-04-25 15:25:00,101.11,101.16,101.07,101.07,41881.0,81.3233,81.3635,81.2912,81.2912,41881.0
2018-04-25 15:30:00,101.06,101.1,100.96,101.03,55001.0,81.2831,81.3153,81.2027,81.259,55001.0
2018-04-25 15:35:00,101.03,101.04,100.89,100.9,57062.0,81.259,81.267,81.1464,81.1544,57062.0
2018-04-25 15:40:00,100.9,101.02,100.89,100.99,62345.0,81.1544,81.2509,81.1464,81.2268,62345.0
2018-04-25 15:45:00,100.98,100.98,100.87,100.95,75447.0,81.2188,81.2188,81.1303,81.1946,75447.0
2018-04-25 15:50:00,100.95,101.08,100.9,100.94,126740.0,81.1946,81.2992,81.1544,81.1866,126740.0
2018-04-25 15:55:00,100.94,101.14,100.93,101.14,163284.0,81.1866,81.3475,81.1786,81.3475,163284.0
2018-04-26 09:30:00,102.25,102.98,101.63,101.98,156286.0,82.2402,82.8274,81.7416,82.0231,156286.0
2018-04-26 09:35:00,102.05,102.71,101.94,102.37,57228.0,82.0794,82.6102,81.9909,82.3368,57228.0
2018-04-26 09:40:00,102.37,102.56,101.88,101.88,68065.0,82.3368,82.4896,81.9426,81.9426,68065.0
2018-04-26 09:45:00,101.83,102.08,101.67,101.67,84929.0,81.9024,82.1035,81.7737,81.7737,84929.0
2018-04-26 09:50:00,101.68,102.02,101.65,101.75,34738.0,81.7818,82.0552,81.7577,81.8381,34738.0
2018-04-26 09:55:00,101.75,101.83,101.57,101.66,53927.0,81.8381,81.9024,81.6933,81.7657,53927.0
2018-04-26 10:00:00,101.67,101.79,101.2,101.4,102273.0,81.7737,81.8703,81.3957,81.5566,102273.0
2018-04-26 10:05:00,101.41,101.51,101.15,101.26,61588.0,81.5646,81.6451,81.3555,81.444,61588.0
2018-04-26 10:10:00,101.27,101.41,101.19,101.34,50318.0,81.452,81.5646,81.3877,81.5083,50318.0
2018-04-26 10:15:00,101.31,101.94,101.28,101.91,55322.0,81.4842,81.9909,81.4601,81.9668,55322.0
2018-04-26 10:20:00,101.89,102.03,101.86,101.99,65219.0,81.9507,82.0633,81.9266,82.0311,65219.0
2018-04-26 10:25:00,101.98,102.21,101.92,102.1,72196.0,82.0231,82.2081,81.9748,82.1196,72196.0
2018-04-26 10:30:00,102.11,102.2,101.92,102.15,41969.0,82.1276,82.2,81.9748,82.1598,41969.0
2018-04-26 10:35:00,102.15,102.3,102.14,102.27,44959.0,82.1598,82.2805,82.1518,82.2563,44959.0
2018-04-26 10:40:00,102.27,102.68,102.25,102.67,92573.0,82.2563,82.5861,82.2402,82.578,92573.0
2018-04-26 10:45:00,102.66,102.8,102.55,102.8,108796.0,82.57,82.6826,82.4815,82.6826,108796.0
2018-04-26 10:50:00,102.77,102.94,102.77,102.94,85455.0,82.6585,82.7952,82.6585,82.7952,85455.0
2018-04-26 10:55:00,102.96,103.7,102.94,103.63,181731.0,82.8113,83.4065,82.7952,83.3502,181731.0
2018-04-26 11:00:00,103.64,103.67,103.49,103.52,76911.0,83.3582,83.3824,83.2376,83.2617,76911.0
2018-04-26 11:05:00,103.51,103.76,103.46,103.6,75320.0,83.2537,83.4547,83.2134,83.3261,75320.0
2018-04-26 11:10:00,103.57,103.65,103.45,103.61,42046.0,83.3019,83.3663,83.2054,83.3341,42046.0
2018-04-26 11:15:00,103.61,103.64,103.34,103.37,87263.0,83.3341,83.3582,83.1169,83.1411,87263.0
2018-04-26 11:20:00,103.37,103.37,103.11,103.25,58727.0,83.1411,83.1411,82.9319,83.0445,58727.0
2018-04-26 11:25:00,103.25,103.25,103.12,103.19,39587.0,83.0445,83.0445,82.94,82.9963,39587.0
2018-04-26 11:30:00,103.19,103.25,103.05,103.1,52557.0,82.9963,83.0445,82.8837,82.9239,52557.0
2018-04-26 11:35:00,103.12,103.26,103.07,103.24,45599.0,82.94,83.0526,82.8998,83.0365,45599.0
2018-04-26 11:40:00,103.26,103.44,103.25,103.43,40932.0,83.0526,83.1974,83.0445,83.1893,40932.0
2018-04-26 11:45:00,103.43,103.48,103.36,103.43,42129.0,83.1893,83.2295,83.133,83.1893,42129.0
2018-04-26 11:50:00,103.45,103.6,103.4,103.52,45292.0,83.2054,83.3261,83.1652,83.2617,45292.0
2018-04-26 11:55:00,103.54,103.56,103.43,103.48,34215.0,83.2778,83.2939,83.1893,83.2295,34215.0
2018-04-26 12:00:00,103.48,103.57,103.44,103.45,26318.0,83.2295,83.3019,83.1974,83.2054,26318.0
2018-04-26 12:05:00,103.46,103.47,103.35,103.43,42372.0,83.2134,83.2215,83.125,83.1893,42372.0
2018-04-26 12:10:00,103.43,103.51,103.37,103.37,29234.0,83.1893,83.2537,83.1411,83.1411,29234.0
2018-04-26 12:15:00,103.38,103.38,103.22,103.23,36074.0,83.1491,83.1491,83.0204,83.0285,36074.0
2018-04-26 12:20:00,103.24,103.32,103.22,103.28,36315.0,83.0365,83.1008,83.0204,83.0687,36315.0
2018-04-26 12:25:00,103.27,103.35,103.25,103.3,36039.0,83.0606,83.125,83.0445,83.0848,36039.0
2018-04-26 12:30:00,103.31,103.37,103.09,103.09,38640.0,83.0928,83.1411,82.9159,82.9159,38640.0
2018-04-26 12:35:00,103.09,103.2,103.09,103.17,36204.0,82.9159,83.0043,82.9159,82.9802,36204.0
2018-04-26 12:40:00,103.17,103.38,103.16,103.34,25393.0,82.9802,83.1491,82.9722,83.1169,25393.0
2018-04-26 12:45:00,103.33,103.34,103.29,103.34,43791.0,83.1089,83.1169,83.0767,83.1169,43791.0
2018-04-26 12:50:00,103.34,103.37,103.28,103.35,26248.0,83.1169,83.1411,83.0687,83.125,26248.0
2018-04-26 12:55:00,103.35,103.5,103.35,103.5,25361.0,83.125,83.2456,83.125,83.2456,25361.0
2018-04-26 13:00:00,103.49,103.64,103.49,103.59,32305.0,83.2376,83.3582,83.2376,83.318,32305.0
2018-04-26 13:05:00,103.57,103.57,103.48,103.49,30000.0,83.3019,83.3019,83.2295,83.2376,30000.0
2018-04-26 13:10:00,103.5,103.77,103.49,103.63,26165.0,83.2456,83.4628,83.2376,83.3502,26165.0
2018-04-26 13:15:00,103.65,103.7,103.55,103.58,23040.0,83.3663,83.4065,83.2858,83.31,23040.0
2018-04-26 13:20:00,103.58,103.63,103.53,103.61,13905.0,83.31,83.3502,83.2698,83.3341,13905.0
2018-04-26 13:25:00,103.61,103.75,103.56,103.72,34822.0,83.3341,83.4467,83.2939,83.4226,34822.0
2018-04-26 13:30:00,103.73,103.75,103.55,103.62,39411.0,83.4306,83.4467,83.2858,83.3421,39411.0
2018-04-26 13:35:00,103.62,103.67,103.51,103.57,30335.0,83.3421,83.3824,83.2537,83.3019,30335.0
2018-04-26 13:40:00,103.57,103.57,103.38,103.5,40502.0,83.3019,83.3019,83.1491,83.2456,40502.0
2018-04-26 13:45:00,103.5,103.52,103.39,103.41,32710.0,83.2456,83.2617,83.1571,83.1732,32710.0
2018-04-26 13:50:00,103.4,103.52,103.38,103.49,37158.0,83.1652,83.2617,83.1491,83.2376,37158.0
2018-04-26 13:55:00,103.5,103.54,103.48,103.5,21913.0,83.2456,83.2778,83.2295,83.2456,21913.0
2018-04-26 14:00:00,103.5,103.5,103.44,103.44,38986.0,83.2456,83.2456,83.1974,83.1974,38986.0
2018-04-26 14:05:00,103.45,103.51,103.44,103.51,36239.0,83.2054,83.2537,83.1974,83.2537,36239.0
2018-04-26 14:10:00,103.51,103.54,103.48,103.5,54156.0,83.2537,83.2778,83.2295,83.2456,54156.0
2018-04-26 14:15:00,103.5,103.51,103.48,103.5,60496.0,83.2456,83.2537,83.2295,83.2456,60496.0
2018-04-26 14:20:00,103.5,103.52,103.4,103.48,59547.0,83.2456,83.2617,83.1652,83.2295,59547.0
2018-04-26 14:25:00,103.48,103.76,103.48,103.74,170284.0,83.2295,83.4547,83.2295,83.4387,170284.0
2018-04-26 14:30:00,103.73,103.78,103.67,103.72,41471.0,83.4306,83.4708,83.3824,83.4226,41471.0
2018-04-26 14:35:00,103.71,103.82,103.7,103.81,44321.0,83.4145,83.503,83.4065,83.495,44321.0
2018-04-26 14:40:00,103.81,104.0,103.78,104.0,78072.0,83.495,83.6478,83.4708,83.6478,78072.0
2018-04-26 14:45:00,104.0,104.03,103.9,103.95,81083.0,83.6478,83.6719,83.5673,83.6076,81083.0
2018-04-26 14:50:00,103.95,103.97,103.89,103.91,65000.0,83.6076,83.6236,83.5593,83.5754,65000.0
2018-04-26 14:55:00,103.9,103.94,103.89,103.92,62194.0,83.5673,83.5995,83.5593,83.5834,62194.0
2018-04-26 15:00:00,103.91,104.08,103.91,104.01,64302.0,83.5754,83.7121,83.5754,83.6558,64302.0
2018-04-26 15:05:00,104.01,104.02,103.61,103.64,59667.0,83.6558,83.6639,83.3341,83.3582,59667.0
2018-04-26 15:10:00,103.65,103.65,103.51,103.52,26300.0,83.3663,83.3663,83.2537,83.2617,26300.0
2018-04-26 15:15:00,103.53,103.64,103.53,103.6,55526.0,83.2698,83.3582,83.2698,83.3261,55526.0
2018-04-26 15:20:00,103.59,103.6,103.46,103.51,59363.0,83.318,83.3261,83.2134,83.2537,59363.0
2018-04-26 15:25:00,103.51,103.52,103.32,103.37,51084.0,83.2537,83.2617,83.1008,83.1411,51084.0
2018-04-26 15:30:00,103.37,103.47,103.35,103.47,53859.0,83.1411,83.2215,83.125,83.2215,53859.0
2018-04-26 15:35:00,103.47,103.49,103.4,103.45,37483.0,83.2215,83.2376,83.1652,83.2054,37483.0
2018-04-26 15:40:00,103.45,103.5,103.41,103.5,63961.0,83.2054,83.2456,83.1732,83.2456,63961.0
2018-04-26 15:45:00,103.49,103.5,103.38,103.4,90315.0,83.2376,83.2456,83.1491,83.1652,90315.0
2018-04-26 15:50:00,103.4,103.4,103.14,103.25,160209.0,83.1652,83.1652,82.9561,83.0445,160209.0
2018-04-26 15:55:00,103.25,103.38,103.21,103.27,310559.0,83.0445,83.1491,83.0124,83.0606,310559.0
2018-04-27 09:30:00,102.22,102.99,102.1,102.45,204250.0,82.2161,82.8354,82.1196,82.4011,204250.0
2018-04-27 09:35:00,102.38,102.75,102.3,102.57,92817.0,82.3448,82.6424,82.2805,82.4976,92817.0
2018-04-27 09:40:00,102.58,102.74,102.33,102.42,85331.0,82.5057,82.6343,82.3046,82.377,85331.0
2018-04-27 09:45:00,102.42,102.73,102.31,102.4,52846.0,82.377,82.6263,82.2885,82.3609,52846.0
2018-04-27 09:50:00,102.43,102.53,102.34,102.38,45551.0,82.385,82.4654,82.3126,82.3448,45551.0
2018-04-27 09:55:00,102.39,102.41,102.27,102.29,51467.0,82.3528,82.3689,82.2563,82.2724,51467.0
2018-04-27 10:00:00,102.29,102.38,102.14,102.18,41863.0,82.2724,82.3448,82.1518,82.1839,41863.0
2018-04-27 10:05:00,102.17,102.38,102.14,102.31,55445.0,82.1759,82.3448,82.1518,82.2885,55445.0
2018-04-27 10:10:00,102.32,102.42,102.27,102.4,36207.0,82.2965,82.377,82.2563,82.3609,36207.0
2018-04-27 10:15:00,102.38,102.4,102.27,102.32,37272.0,82.3448,82.3609,82.2563,82.2965,37272.0
2018-04-27 10:20:00,102.33,102.43,102.12,102.2,44964.0,82.3046,82.385,82.1357,82.2,44964.0
2018-04-27 10:25:00,102.2,102.43,102.19,102.4,34665.0,82.2,82.385,82.192,82.3609,34665.0
2018-04-27 10:30:00,102.39,102.45,102.31,102.38,36005.0,82.3528,82.4011,82.2885,82.3448,36005.0
2018-04-27 10:35:00,102.41,102.41,102.26,102.31,47237.0,82.3689,82.3689,82.2483,82.2885,47237.0
2018-04-27 10:40:00,102.31,102.35,102.25,102.29,31067.0,82.2885,82.3207,82.2402,82.2724,31067.0
2018-04-27 10:45:00,102.29,102.53,102.29,102.48,33756.0,82.2724,82.4654,82.2724,82.4252,33756.0
2018-04-27 10:50:00,102.48,102.65,102.47,102.62,24062.0,82.4252,82.562,82.4172,82.5378,24062.0
2018-04-27 10:55:00,102.61,102.81,102.61,102.76,42689.0,82.5298,82.6907,82.5298,82.6504,42689.0
2018-04-27 11:00:00,102.77,102.81,102.59,102.59,30663.0,82.6585,82.6907,82.5137,82.5137,30663.0
2018-04-27 11:05:00,102.58,102.64,102.55,102.59,27416.0,82.5057,82.5539,82.4815,82.5137,27416.0
2018-04-27 11:10:00,102.6,102.62,102.48,102.48,19297.0,82.5217,82.5378,82.4252,82.4252,19297.0
2018-04-27 11:15:00,102.49,102.49,102.37,102.37,18328.0,82.4333,82.4333,82.3368,82.3368,18328.0
2018-04-27 11:20:00,102.36,102.4,102.32,102.38,33284.0,82.3287,82.3609,82.2965,82.3448,33284.0
2018-04-27 11:25:00,102.38,102.44,102.34,102.43,31665.0,82.3448,82.3931,82.3126,82.385,31665.0
2018-04-27 11:30:00,102.42,102.47,102.41,102.42,33838.0,82.377,82.4172,82.3689,82.377,33838.0
2018-04-27 11:35:00,102.42,102.46,102.37,102.45,28477.0,82.377,82.4091,82.3368,82.4011,28477.0
2018-04-27 11:40:00,102.46,102.56,102.42,102.43,19867.0,82.4091,82.4896,82.377,82.385,19867.0
2018-04-27 11:45:00,102.42,102.56,102.42,102.49,23408.0,82.377,82.4896,82.377,82.4333,23408.0
2018-04-27 11:50:00,102.48,102.49,102.23,102.34,136034.0,82.4252,82.4333,82.2242,82.3126,136034.0
2018-04-27 11:55:00,102.32,102.36,102.19,102.22,19941.0,82.2965,82.3287,82.192,82.2161,19941.0
2018-04-27 12:00:00,102.22,102.23,102.16,102.22,23153.0,82.2161,82.2242,82.1679,82.2161,23153.0
2018-04-27 12:05:00,102.22,102.26,102.17,102.18,11901.0,82.2161,82.2483,82.1759,82.1839,11901.0
2018-04-27 12:10:00,102.17,102.18,102.08,102.1,20050.0,82.1759,82.1839,82.1035,82.1196,20050.0
2018-04-27 12:15:00,102.11,102.16,102.08,102.15,12676.0,82.1276,82.1679,82.1035,82.1598,12676.0
2018-04-27 12:20:00,102.14,102.18,102.1,102.15,23016.0,82.1518,82.1839,82.1196,82.1598,23016.0
2018-04-27 12:25:00,102.14,102.23,102.1,102.21,22138.0,82.1518,82.2242,82.1196,82.2081,22138.0
2018-04-27 12:30:00,102.2,102.3,102.18,102.19,27983.0,82.2,82.2805,82.1839,82.192,27983.0
2018-04-27 12:35:00,102.19,102.25,102.17,102.19,15902.0,82.192,82.2402,82.1759,82.192,15902.0
2018-04-27 12:40:00,102.19,102.19,102.1,102.12,19313.0,82.192,82.192,82.1196,82.1357,19313.0
2018-04-27 12:45:00,102.13,102.2,102.12,102.18,17864.0,82.1437,82.2,82.1357,82.1839,17864.0
2018-04-27 12:50:00,102.19,102.27,102.15,102.27,21599.0,82.192,82.2563,82.1598,82.2563,21599.0
2018-04-27 12:55:00,102.26,102.39,102.26,102.34,16421.0,82.2483,82.3528,82.2483,82.3126,16421.0
2018-04-27 13:00:00,102.33,102.39,102.31,102.36,24450.0,82.3046,82.3528,82.2885,82.3287,24450.0
2018-04-27 13:05:00,102.39,102.39,102.24,102.29,30536.0,82.3528,82.3528,82.2322,82.2724,30536.0
2018-04-27 13:10:00,102.29,102.36,102.29,102.33,13710.0,82.2724,82.3287,82.2724,82.3046,13710.0
2018-04-27 13:15:00,102.34,102.37,102.33,102.37,20781.0,82.3126,82.3368,82.3046,82.3368,20781.0
2018-04-27 13:20:00,102.37,102.37,102.24,102.24,22027.0,82.3368,82.3368,82.2322,82.2322,22027.0
2018-04-27 13:25:00,102.24,102.29,102.21,102.25,18115.0,82.2322,82.2724,82.2081,82.2402,18115.0
2018-04-27 13:30:00,102.26,102.27,102.21,102.21,13079.0,82.2483,82.2563,82.2081,82.2081,13079.0
2018-04-27 13:35:00,102.24,102.26,102.17,102.17,13029.0,82.2322,82.2483,82.1759,82.1759,13029.0
2018-04-27 13:40:00,102.17,102.18,102.1,102.16,25640.0,82.1759,82.1839,82.1196,82.1679,25640.0
2018-04-27 13:45:00,102.16,102.16,102.1,102.15,26928.0,82.1679,82.1679,82.1196,82.1598,26928.0
2018-04-27 13:50:00,102.13,102.18,102.13,102.15,18386.0,82.1437,82.1839,82.1437,82.1598,18386.0
2018-04-27 13:55:00,102.16,102.3,102.16,102.28,35049.0,82.1679,82.2805,82.1679,82.2644,35049.0
2018-04-27 14:00:00,102.28,102.3,102.2,102.2,23613.0,82.2644,82.2805,82.2,82.2,23613.0
2018-04-27 14:05:00,102.2,102.21,102.09,102.13,30283.0,82.2,82.2081,82.1116,82.1437,30283.0
2018-04-27 14:10:00,102.13,102.18,102.1,102.12,21860.0,82.1437,82.1839,82.1196,82.1357,21860.0
2018-04-27 14:15:00,102.12,102.17,102.12,102.15,25983.0,82.1357,82.1759,82.1357,82.1598,25983.0
2018-04-27 14:20:00,102.15,102.18,102.14,102.14,16458.0,82.1598,82.1839,82.1518,82.1518,16458.0
2018-04-27 14:25:00,102.14,102.2,102.13,102.19,24468.0,82.1518,82.2,82.1437,82.192,24468.0
2018-04-27 14:30:00,102.19,102.2,102.15,102.18,26574.0,82.192,82.2,82.1598,82.1839,26574.0
2018-04-27 14:35:00,102.18,102.24,102.16,102.16,24297.0,82.1839,82.2322,82.1679,82.1679,24297.0
2018-04-27 14:40:00,102.16,102.17,102.08,102.12,23450.0,82.1679,82.1759,82.1035,82.1357,23450.0
2018-04-27 14:45:00,102.12,102.13,102.08,102.11,24214.0,82.1357,82.1437,82.1035,82.1276,24214.0
2018-04-27 14:50:00,102.11,102.13,102.06,102.12,20766.0,82.1276,82.1437,82.0874,82.1357,20766.0
2018-04-27 14:55:00,102.12,102.16,102.11,102.14,23904.0,82.1357,82.1679,82.1276,82.1518,23904.0
2018-04-27 15:00:00,102.15,102.18,102.08,102.16,30092.0,82.1598,82.1839,82.1035,82.1679,30092.0
2018-04-27 15:05:00,102.16,102.21,102.15,102.17,25181.0,82.1679,82.2081,82.1598,82.1759,25181.0
2018-04-27 15:10:00,102.18,102.2,102.09,102.11,37477.0,82.1839,82.2,82.1116,82.1276,37477.0
2018-04-27 15:15:00,102.11,102.11,101.99,102.0,79422.0,82.1276,82.1276,82.0311,82.0392,79422.0
2018-04-27 15:20:00,102.0,102.04,101.99,102.0,84193.0,82.0392,82.0713,82.0311,82.0392,84193.0
2018-04-27 15:25:00,102.01,102.01,101.92,101.93,64937.0,82.0472,82.0472,81.9748,81.9829,64937.0
2018-04-27 15:30:00,101.92,101.92,101.82,101.83,151211.0,81.9748,81.9748,81.8944,81.9024,151211.0
2018-04-27 15:35:00,101.82,101.87,101.81,101.87,60932.0,81.8944,81.9346,81.8863,81.9346,60932.0
2018-04-27 15:40:00,101.86,101.86,101.75,101.8,121706.0,81.9266,81.9266,81.8381,81.8783,121706.0
2018-04-27 15:45:00,101.8,101.91,101.79,101.81,134569.0,81.8783,81.9668,81.8703,81.8863,134569.0
2018-04-27 15:50:00,101.82,101.83,101.65,101.68,185714.0,81.8944,81.9024,81.7577,81.7818,185714.0
2018-04-27 15:55:00,101.68,101.84,101.66,101.71,261859.0,81.7818,81.9105,81.7657,81.8059,261859.0
2018-04-30 09:30:00,101.85,102.04,101.53,102.0,83080.0,81.9185,82.0713,81.6611,82.0392,83080.0
2018-04-30 09:35:00,102.05,102.22,101.93,101.97,57189.0,82.0794,82.2161,81.9829,82.015,57189.0
2018-04-30 09:40:00,101.97,102.38,101.96,102.36,32119.0,82.015,82.3448,82.007,82.3287,32119.0
2018-04-30 09:45:00,102.39,102.39,102.06,102.14,44152.0,82.3528,82.3528,82.0874,82.1518,44152.0
2018-04-30 09:50:00,102.14,102.18,101.87,101.98,38159.0,82.1518,82.1839,81.9346,82.0231,38159.0
2018-04-30 09:55:00,102.0,102.08,101.92,102.02,48361.0,82.0392,82.1035,81.9748,82.0552,48361.0
2018-04-30 10:00:00,102.07,102.07,101.8,101.89,63551.0,82.0955,82.0955,81.8783,81.9507,63551.0
2018-04-30 10:05:00,101.88,101.92,101.78,101.89,36837.0,81.9426,81.9748,81.8622,81.9507,36837.0
2018-04-30 10:10:00,101.89,101.9,101.8,101.82,44154.0,81.9507,81.9587,81.8783,81.8944,44154.0
2018-04-30 10:15:00,101.82,101.83,101.67,101.72,43149.0,81.8944,81.9024,81.7737,81.814,43149.0
2018-04-30 10:20:00,101.73,101.79,101.65,101.65,32256.0,81.822,81.8703,81.7577,81.7577,32256.0
2018-04-30 10:25:00,101.65,101.67,101.51,101.54,35049.0,81.7577,81.7737,81.6451,81.6692,35049.0
2018-04-30 10:30:00,101.54,101.58,101.45,101.51,42921.0,81.6692,81.7014,81.5968,81.6451,42921.0
2018-04-30 10:35:00,101.52,101.67,101.51,101.61,25520.0,81.6531,81.7737,81.6451,81.7255,25520.0
2018-04-30 10:40:00,101.61,101.67,101.55,101.55,21826.0,81.7255,81.7737,81.6772,81.6772,21826.0
2018-04-30 10:45:00,101.55,101.55,101.35,101.35,37092.0,81.6772,81.6772,81.5164,81.5164,37092.0
2018-04-30 10:50:00,101.34,101.42,101.31,101.31,22417.0,81.5083,81.5727,81.4842,81.4842,22417.0
2018-04-30 10:55:00,101.33,101.42,101.3,101.4,50552.0,81.5003,81.5727,81.4761,81.5566,50552.0
2018-04-30 11:00:00,101.38,101.54,101.37,101.46,43747.0,81.5405,81.6692,81.5325,81.6048,43747.0
2018-04-30 11:05:00,101.46,101.52,101.41,101.48,33550.0,81.6048,81.6531,81.5646,81.6209,33550.0
2018-04-30 11:10:00,101.47,101.58,101.43,101.51,23364.0,81.6129,81.7014,81.5807,81.6451,23364.0
2018-04-30 11:15:00,101.52,101.53,101.45,101.51,37633.0,81.6531,81.6611,81.5968,81.6451,37633.0
2018-04-30 11:20:00,101.52,101.59,101.5,101.57,31157.0,81.6531,81.7094,81.637,81.6933,31157.0
2018-04-30 11:25:00,101.58,101.61,101.51,101.58,30512.0,81.7014,81.7255,81.6451,81.7014,30512.0
2018-04-30 11:30:00,101.58,101.72,101.57,101.65,35366.0,81.7014,81.814,81.6933,81.7577,35366.0
2018-04-30 11:35:00,101.65,101.69,101.63,101.65,19408.0,81.7577,81.7898,81.7416,81.7577,19408.0
2018-04-30 11:40:00,101.64,101.66,101.54,101.54,32388.0,81.7496,81.7657,81.6692,81.6692,32388.0
2018-04-30 11:45:00,101.53,101.64,101.53,101.6,28893.0,81.6611,81.7496,81.6611,81.7174,28893.0
2018-04-30 11:50:00,101.61,101.64,101.55,101.6,30003.0,81.7255,81.7496,81.6772,81.7174,30003.0
2018-04-30 11:55:00,101.59,101.65,101.55,101.62,41804.0,81.7094,81.7577,81.6772,81.7335,41804.0
2018-04-30 12:00:00,101.63,101.64,101.4,101.56,83074.0,81.7416,81.7496,81.5566,81.6853,83074.0
2018-04-30 12:05:00,101.55,101.62,101.55,101.6,16864.0,81.6772,81.7335,81.6772,81.7174,16864.0
2018-04-30 12:10:00,101.61,101.63,101.57,101.63,17528.0,81.7255,81.7416,81.6933,81.7416,17528.0
2018-04-30 12:15:00,101.63,101.68,101.56,101.58,20997.0,81.7416,81.7818,81.6853,81.7014,20997.0
2018-04-30 12:20:00,101.58,101.62,101.56,101.62,17356.0,81.7014,81.7335,81.6853,81.7335,17356.0
2018-04-30 12:25:00,101.62,101.68,101.55,101.56,15328.0,81.7335,81.7818,81.6772,81.6853,15328.0
2018-04-30 12:30:00,101.55,101.56,101.43,101.45,16592.0,81.6772,81.6853,81.5807,81.5968,16592.0
2018-04-30 12:35:00,101.46,101.46,101.4,101.41,16637.0,81.6048,81.6048,81.5566,81.5646,16637.0
2018-04-30 12:40:00,101.41,101.44,101.39,101.43,21888.0,81.5646,81.5888,81.5485,81.5807,21888.0
2018-04-30 12:45:00,101.42,101.42,101.26,101.26,32067.0,81.5727,81.5727,81.444,81.444,32067.0
2018-04-30 12:50:00,101.26,101.28,101.14,101.18,37084.0,81.444,81.4601,81.3475,81.3796,37084.0
2018-04-30 12:55:00,101.18,101.25,101.15,101.25,16674.0,81.3796,81.4359,81.3555,81.4359,16674.0
2018-04-30 13:00:00,101.25,101.29,101.23,101.23,21969.0,81.4359,81.4681,81.4198,81.4198,21969.0
2018-04-30 13:05:00,101.22,101.29,101.19,101.21,22751.0,81.4118,81.4681,81.3877,81.4038,22751.0
2018-04-30 13:10:00,101.21,101.26,101.05,101.09,24931.0,81.4038,81.444,81.2751,81.3072,24931.0
2018-04-30 13:15:00,101.1,101.17,101.05,101.12,21249.0,81.3153,81.3716,81.2751,81.3314,21249.0
2018-04-30 13:20:00,101.11,101.12,101.05,101.05,15706.0,81.3233,81.3314,81.2751,81.2751,15706.0
2018-04-30 13:25:00,101.05,101.1,101.04,101.08,16571.0,81.2751,81.3153,81.267,81.2992,16571.0
2018-04-30 13:30:00,101.08,101.11,101.01,101.03,18979.0,81.2992,81.3233,81.2429,81.259,18979.0
2018-04-30 13:35:00,101.02,101.07,101.02,101.04,15032.0,81.2509,81.2912,81.2509,81.267,15032.0
2018-04-30 13:40:00,101.04,101.08,101.03,101.04,16220.0,81.267,81.2992,81.259,81.267,16220.0
2018-04-30 13:45:00,101.05,101.05,100.95,100.96,23821.0,81.2751,81.2751,81.1946,81.2027,23821.0
2018-04-30 13:50:00,100.96,100.97,100.89,100.9,21144.0,81.2027,81.2107,81.1464,81.1544,21144.0
2018-04-30 13:55:00,100.9,100.91,100.86,100.88,18746.0,81.1544,81.1625,81.1223,81.1383,18746.0
2018-04-30 14:00:00,100.88,100.88,100.76,100.8,41422.0,81.1383,81.1383,81.0418,81.074,41422.0
2018-04-30 14:05:00,100.79,100.79,100.58,100.61,34874.0,81.066,81.066,80.897,80.9212,34874.0
2018-04-30 14:10:00,100.59,100.65,100.59,100.65,20413.0,80.9051,80.9534,80.9051,80.9534,20413.0
2018-04-30 14:15:00,100.66,100.74,100.59,100.64,31849.0,80.9614,81.0257,80.9051,80.9453,31849.0
2018-04-30 14:20:00,100.63,100.77,100.62,100.72,18227.0,80.9373,81.0499,80.9292,81.0097,18227.0
2018-04-30 14:25:00,100.71,100.73,100.67,100.71,15168.0,81.0016,81.0177,80.9694,81.0016,15168.0
2018-04-30 14:30:00,100.71,100.78,100.68,100.72,23419.0,81.0016,81.0579,80.9775,81.0097,23419.0
2018-04-30 14:35:00,100.71,100.77,100.69,100.7,20516.0,81.0016,81.0499,80.9855,80.9936,20516.0
2018-04-30 14:40:00,100.7,100.77,100.68,100.72,17311.0,80.9936,81.0499,80.9775,81.0097,17311.0
2018-04-30 14:45:00,100.73,100.77,100.7,100.75,12555.0,81.0177,81.0499,80.9936,81.0338,12555.0
2018-04-30 14:50:00,100.73,100.81,100.73,100.81,17777.0,81.0177,81.082,81.0177,81.082,17777.0
2018-04-30 14:55:00,100.81,100.86,100.77,100.79,19185.0,81.082,81.1223,81.0499,81.066,19185.0
2018-04-30 15:00:00,100.8,100.82,100.69,100.72,20522.0,81.074,81.0901,80.9855,81.0097,20522.0
2018-04-30 15:05:00,100.72,100.77,100.69,100.74,21527.0,81.0097,81.0499,80.9855,81.0257,21527.0
2018-04-30 15:10:00,100.73,100.81,100.73,100.8,20099.0,81.0177,81.082,81.0177,81.074,20099.0
2018-04-30 15:15:00,100.8,100.87,100.79,100.83,44153.0,81.074,81.1303,81.066,81.0981,44153.0
2018-04-30 15:20:00,100.83,100.83,100.64,100.68,40582.0,81.0981,81.0981,80.9453,80.9775,40582.0
2018-04-30 15:25:00,100.68,100.75,100.66,100.74,22672.0,80.9775,81.0338,80.9614,81.0257,22672.0
2018-04-30 15:30:00,100.74,100.82,100.71,100.81,40977.0,81.0257,81.0901,81.0016,81.082,40977.0
2018-04-30 15:35:00,100.82,100.99,100.81,100.98,41103.0,81.0901,81.2268,81.082,81.2188,41103.0
2018-04-30 15:40:00,100.98,101.0,100.92,100.95,53550.0,81.2188,81.2349,81.1705,81.1946,53550.0
2018-04-30 15:45:00,100.95,101.03,100.89,100.97,66744.0,81.1946,81.259,81.1464,81.2107,66744.0
2018-04-30 15:50:00,100.96,101.08,100.92,101.0,115445.0,81.2027,81.2992,81.1705,81.2349,115445.0
2018-04-30 15:55:00,100.99,101.04,100.94,100.94,206334.0,81.2268,81.267,81.1866,81.1866,206334.0
2018-05-01 09:30:00,100.36,100.93,100.21,100.45,198117.0,80.7201,81.1786,80.5995,80.7925,198117.0
2018-05-01 09:35:00,100.44,100.76,100.38,100.64,27449.0,80.7844,81.0418,80.7362,80.9453,27449.0
2018-05-01 09:40:00,100.63,100.76,100.53,100.62,46509.0,80.9373,81.0418,80.8568,80.9292,46509.0
2018-05-01 09:45:00,100.63,100.65,100.23,100.38,57288.0,80.9373,80.9534,80.6155,80.7362,57288.0
2018-05-01 09:50:00,100.36,100.45,100.26,100.29,103147.0,80.7201,80.7925,80.6397,80.6638,103147.0
2018-05-01 09:55:00,100.28,100.49,100.26,100.44,53300.0,80.6558,80.8247,80.6397,80.7844,53300.0
2018-05-01 10:00:00,100.41,100.52,100.4,100.51,33998.0,80.7603,80.8488,80.7523,80.8407,33998.0
2018-05-01 10:05:00,100.51,100.51,100.3,100.37,81045.0,80.8407,80.8407,80.6718,80.7281,81045.0
2018-05-01 10:10:00,100.34,100.39,100.23,100.38,56547.0,80.704,80.7442,80.6155,80.7362,56547.0
2018-05-01 10:15:00,100.38,100.38,100.2,100.21,45862.0,80.7362,80.7362,80.5914,80.5995,45862.0
2018-05-01 10:20:00,100.21,100.23,100.04,100.06,65222.0,80.5995,80.6155,80.4627,80.4788,65222.0
2018-05-01 10:25:00,100.06,100.06,99.77,99.84,83717.0,80.4788,80.4788,80.2456,80.3019,83717.0
2018-05-01 10:30:00,99.82,99.84,99.63,99.68,45072.0,80.2858,80.3019,80.133,80.1732,45072.0
2018-05-01 10:35:00,99.68,99.72,99.4,99.47,75492.0,80.1732,80.2053,79.948,80.0043,75492.0
2018-05-01 10:40:00,99.5,99.58,99.36,99.4,56506.0,80.0284,80.0927,79.9158,79.948,56506.0
2018-05-01 10:45:00,99.4,99.5,99.36,99.37,48352.0,79.948,80.0284,79.9158,79.9238,48352.0
2018-05-01 10:50:00,99.38,99.42,99.22,99.23,57012.0,79.9319,79.9641,79.8032,79.8112,57012.0
2018-05-01 10:55:00,99.23,99.28,99.12,99.19,58044.0,79.8112,79.8515,79.7228,79.7791,58044.0
2018-05-01 11:00:00,99.18,99.2,98.91,99.06,101046.0,79.771,79.7871,79.5539,79.6745,101046.0
2018-05-01 11:05:00,99.06,99.07,98.95,99.0,25162.0,79.6745,79.6825,79.586,79.6262,25162.0
2018-05-01 11:10:00,98.99,99.14,98.98,99.12,26884.0,79.6182,79.7388,79.6102,79.7228,26884.0
2018-05-01 11:15:00,99.13,99.27,99.13,99.27,24760.0,79.7308,79.8434,79.7308,79.8434,24760.0
2018-05-01 11:20:00,99.28,99.35,99.2,99.24,27999.0,79.8515,79.9078,79.7871,79.8193,27999.0
2018-05-01 11:25:00,99.24,99.31,99.21,99.25,40692.0,79.8193,79.8756,79.7952,79.8273,40692.0
2018-05-01 11:30:00,99.24,99.38,99.2,99.31,28017.0,79.8193,79.9319,79.7871,79.8756,28017.0
2018-05-01 11:35:00,99.31,99.37,99.3,99.33,16103.0,79.8756,79.9238,79.8675,79.8917,16103.0
2018-05-01 11:40:00,99.31,99.37,99.28,99.3,26465.0,79.8756,79.9238,79.8515,79.8675,26465.0
2018-05-01 11:45:00,99.29,99.3,99.21,99.26,19500.0,79.8595,79.8675,79.7952,79.8354,19500.0
2018-05-01 11:50:00,99.25,99.26,99.18,99.2,19937.0,79.8273,79.8354,79.771,79.7871,19937.0
2018-05-01 11:55:00,99.2,99.22,99.08,99.08,23600.0,79.7871,79.8032,79.6906,79.6906,23600.0
2018-05-01 12:00:00,99.1,99.22,99.09,99.19,34706.0,79.7067,79.8032,79.6986,79.7791,34706.0
2018-05-01 12:05:00,99.2,99.27,99.16,99.2,12613.0,79.7871,79.8434,79.7549,79.7871,12613.0
2018-05-01 12:10:00,99.22,99.24,99.19,99.22,7294.0,79.8032,79.8193,79.7791,79.8032,7294.0
2018-05-01 12:15:00,99.21,99.22,99.1,99.18,15147.0,79.7952,79.8032,79.7067,79.771,15147.0
2018-05-01 12:20:00,99.17,99.18,99.09,99.09,19439.0,79.763,79.771,79.6986,79.6986,19439.0
2018-05-01 12:25:00,99.11,99.12,98.99,99.12,79359.0,79.7147,79.7228,79.6182,79.7228,79359.0
2018-05-01 12:30:00,99.14,99.22,99.06,99.08,40213.0,79.7388,79.8032,79.6745,79.6906,40213.0
2018-05-01 12:35:00,99.08,99.15,99.07,99.08,21698.0,79.6906,79.7469,79.6825,79.6906,21698.0
2018-05-01 12:40:00,99.07,99.08,98.95,98.98,26138.0,79.6825,79.6906,79.586,79.6102,26138.0
2018-05-01 12:45:00,98.99,99.01,98.85,98.9,43479.0,79.6182,79.6343,79.5056,79.5458,43479.0
2018-05-01 12:50:00,98.91,98.92,98.81,98.89,27555.0,79.5539,79.5619,79.4734,79.5378,27555.0
2018-05-01 12:55:00,98.89,98.92,98.83,98.91,24004.0,79.5378,79.5619,79.4895,79.5539,24004.0
2018-05-01 13:00:00,98.92,98.92,98.77,98.77,36785.0,79.5619,79.5619,79.4413,79.4413,36785.0
2018-05-01 13:05:00,98.77,98.8,98.57,98.6,52205.0,79.4413,79.4654,79.2804,79.3045,52205.0
2018-05-01 13:10:00,98.6,98.72,98.59,98.67,36972.0,79.3045,79.401,79.2965,79.3608,36972.0
2018-05-01 13:15:00,98.67,98.68,98.57,98.65,20282.0,79.3608,79.3689,79.2804,79.3447,20282.0
2018-05-01 13:20:00,98.64,98.7,98.63,98.68,24627.0,79.3367,79.385,79.3287,79.3689,24627.0
2018-05-01 13:25:00,98.67,98.71,98.65,98.69,31283.0,79.3608,79.393,79.3447,79.3769,31283.0
2018-05-01 13:30:00,98.68,98.77,98.68,98.76,15748.0,79.3689,79.4413,79.3689,79.4332,15748.0
2018-05-01 13:35:00,98.76,98.83,98.73,98.79,25407.0,79.4332,79.4895,79.4091,79.4573,25407.0
2018-05-01 13:40:00,98.8,98.84,98.76,98.8,19285.0,79.4654,79.4976,79.4332,79.4654,19285.0
2018-05-01 13:45:00,98.8,98.96,98.79,98.95,33388.0,79.4654,79.5941,79.4573,79.586,33388.0
2018-05-01 13:50:00,98.95,98.99,98.91,98.97,23949.0,79.586,79.6182,79.5539,79.6021,23949.0
2018-05-01 13:55:00,98.98,98.99,98.89,98.95,30852.0,79.6102,79.6182,79.5378,79.586,30852.0
2018-05-01 14:00:00,98.95,99.02,98.94,98.98,31551.0,79.586,79.6423,79.578,79.6102,31551.0
2018-05-01 14:05:00,98.97,98.98,98.77,98.82,48807.0,79.6021,79.6102,79.4413,79.4815,48807.0
2018-05-01 14:10:00,98.85,98.87,98.72,98.73,38509.0,79.5056,79.5217,79.401,79.4091,38509.0
2018-05-01 14:15:00,98.76,98.77,98.71,98.74,19507.0,79.4332,79.4413,79.393,79.4171,19507.0
2018-05-01 14:20:00,98.75,98.87,98.73,98.87,18835.0,79.4252,79.5217,79.4091,79.5217,18835.0
2018-05-01 14:25:00,98.86,98.88,98.78,98.79,27853.0,79.5136,79.5297,79.4493,79.4573,27853.0
2018-05-01 14:30:00,98.79,98.87,98.78,98.86,30564.0,79.4573,79.5217,79.4493,79.5136,30564.0
2018-05-01 14:35:00,98.86,98.91,98.85,98.86,31842.0,79.5136,79.5539,79.5056,79.5136,31842.0
2018-05-01 14:40:00,98.88,99.01,98.87,99.01,30889.0,79.5297,79.6343,79.5217,79.6343,30889.0
2018-05-01 14:45:00,99.02,99.1,99.01,99.1,21250.0,79.6423,79.7067,79.6343,79.7067,21250.0
2018-05-01 14:50:00,99.07,99.08,98.96,98.98,19633.0,79.6825,79.6906,79.5941,79.6102,19633.0
2018-05-01 14:55:00,98.99,99.06,98.97,99.06,31562.0,79.6182,79.6745,79.6021,79.6745,31562.0
2018-05-01 15:00:00,99.06,99.14,99.0,99.03,25744.0,79.6745,79.7388,79.6262,79.6504,25744.0
2018-05-01 15:05:00,99.03,99.12,99.02,99.08,56543.0,79.6504,79.7228,79.6423,79.6906,56543.0
2018-05-01 15:10:00,99.07,99.07,98.98,98.98,23466.0,79.6825,79.6825,79.6102,79.6102,23466.0
2018-05-01 15:15:00,98.98,98.98,98.83,98.83,30374.0,79.6102,79.6102,79.4895,79.4895,30374.0
2018-05-01 15:20:00,98.84,98.85,98.76,98.78,28089.0,79.4976,79.5056,79.4332,79.4493,28089.0
2018-05-01 15:25:00,98.78,98.81,98.69,98.71,41722.0,79.4493,79.4734,79.3769,79.393,41722.0
2018-05-01 15:30:00,98.73,98.73,98.64,98.66,52606.0,79.4091,79.4091,79.3367,79.3528,52606.0
2018-05-01 15:35:00,98.66,98.71,98.65,98.7,54331.0,79.3528,79.393,79.3447,79.385,54331.0
2018-05-01 15:40:00,98.7,98.88,98.68,98.87,61963.0,79.385,79.5297,79.3689,79.5217,61963.0
2018-05-01 15:45:00,98.88,99.02,98.88,98.98,59429.0,79.5297,79.6423,79.5297,79.6102,59429.0
2018-05-01 15:50:00,98.99,99.2,98.99,99.06,126587.0,79.6182,79.7871,79.6182,79.6745,126587.0
2018-05-01 15:55:00,99.07,99.23,99.06,99.13,221479.0,79.6825,79.8112,79.6745,79.7308,221479.0
2018-05-02 09:30:00,99.16,99.36,98.62,98.76,118008.0,79.7549,79.9158,79.3206,79.4332,118008.0
2018-05-02 09:35:00,98.67,99.11,98.64,98.89,42784.0,79.3608,79.7147,79.3367,79.5378,42784.0
2018-05-02 09:40:00,98.93,98.94,98.68,98.85,51353.0,79.5699,79.578,79.3689,79.5056,51353.0
2018-05-02 09:45:00,98.87,98.92,98.76,98.77,58982.0,79.5217,79.5619,79.4332,79.4413,58982.0
2018-05-02 09:50:00,98.77,98.77,98.42,98.45,60898.0,79.4413,79.4413,79.1597,79.1839,60898.0
2018-05-02 09:55:00,98.42,98.47,98.13,98.18,86120.0,79.1597,79.2,78.9265,78.9667,86120.0
2018-05-02 10:00:00,98.19,98.29,98.1,98.22,67095.0,78.9748,79.0552,78.9024,78.9989,67095.0
2018-05-02 10:05:00,98.24,98.25,98.01,98.02,94993.0,79.015,79.023,78.83,78.838,94993.0
2018-05-02 10:10:00,98.02,98.29,97.9,98.29,97224.0,78.838,79.0552,78.7415,79.0552,97224.0
2018-05-02 10:15:00,98.3,98.36,98.11,98.26,61805.0,79.0632,79.1115,78.9104,79.0311,61805.0
2018-05-02 10:20:00,98.27,98.37,98.09,98.15,58401.0,79.0391,79.1195,78.8943,78.9426,58401.0
2018-05-02 10:25:00,98.17,98.2,98.07,98.2,46111.0,78.9587,78.9828,78.8782,78.9828,46111.0
2018-05-02 10:30:00,98.19,98.21,98.06,98.11,44623.0,78.9748,78.9908,78.8702,78.9104,44623.0
2018-05-02 10:35:00,98.09,98.24,98.07,98.2,27129.0,78.8943,79.015,78.8782,78.9828,27129.0
2018-05-02 10:40:00,98.2,98.21,97.95,97.96,37183.0,78.9828,78.9908,78.7817,78.7898,37183.0
2018-05-02 10:45:00,97.95,98.14,97.93,98.07,34147.0,78.7817,78.9345,78.7656,78.8782,34147.0
2018-05-02 10:50:00,98.07,98.24,98.02,98.18,32805.0,78.8782,79.015,78.838,78.9667,32805.0
2018-05-02 10:55:00,98.18,98.22,98.02,98.13,33574.0,78.9667,78.9989,78.838,78.9265,33574.0
2018-05-02 11:00:00,98.12,98.14,97.81,97.82,57310.0,78.9185,78.9345,78.6691,78.6772,57310.0
2018-05-02 11:05:00,97.84,97.9,97.75,97.9,39486.0,78.6933,78.7415,78.6209,78.7415,39486.0
2018-05-02 11:10:00,97.9,97.93,97.82,97.86,68399.0,78.7415,78.7656,78.6772,78.7093,68399.0
2018-05-02 11:15:00,97.86,97.86,97.7,97.8,58187.0,78.7093,78.7093,78.5806,78.6611,58187.0
2018-05-02 11:20:00,97.8,98.0,97.77,97.99,46713.0,78.6611,78.8219,78.637,78.8139,46713.0
2018-05-02 11:25:00,97.99,98.03,97.87,97.94,38406.0,78.8139,78.8461,78.7174,78.7737,38406.0
2018-05-02 11:30:00,97.93,97.97,97.86,97.97,45044.0,78.7656,78.7978,78.7093,78.7978,45044.0
2018-05-02 11:35:00,97.97,98.05,97.93,98.05,44957.0,78.7978,78.8622,78.7656,78.8622,44957.0
2018-05-02 11:40:00,98.04,98.07,97.89,97.94,87061.0,78.8541,78.8782,78.7335,78.7737,87061.0
2018-05-02 11:45:00,97.92,97.93,97.73,97.76,60668.0,78.7576,78.7656,78.6048,78.6289,60668.0
2018-05-02 11:50:00,97.75,97.76,97.6,97.7,33136.0,78.6209,78.6289,78.5002,78.5806,33136.0
2018-05-02 11:55:00,97.69,97.81,97.61,97.8,43271.0,78.5726,78.6691,78.5083,78.6611,43271.0
2018-05-02 12:00:00,97.8,97.91,97.74,97.89,51219.0,78.6611,78.7496,78.6128,78.7335,51219.0
2018-05-02 12:05:00,97.9,97.92,97.64,97.73,33348.0,78.7415,78.7576,78.5324,78.6048,33348.0
2018-05-02 12:10:00,97.71,97.75,97.54,97.63,34314.0,78.5887,78.6209,78.452,78.5243,34314.0
2018-05-02 12:15:00,97.62,97.62,97.49,97.56,58543.0,78.5163,78.5163,78.4117,78.468,58543.0
2018-05-02 12:20:00,97.57,97.69,97.5,97.69,85984.0,78.4761,78.5726,78.4198,78.5726,85984.0
2018-05-02 12:25:00,97.68,97.69,97.51,97.58,70311.0,78.5646,78.5726,78.4278,78.4841,70311.0
2018-05-02 12:30:00,97.56,97.88,97.54,97.82,113841.0,78.468,78.7254,78.452,78.6772,113841.0
2018-05-02 12:35:00,97.82,97.82,97.7,97.74,30791.0,78.6772,78.6772,78.5806,78.6128,30791.0
2018-05-02 12:40:00,97.75,97.76,97.61,97.62,31562.0,78.6209,78.6289,78.5083,78.5163,31562.0
2018-05-02 12:45:00,97.62,97.68,97.55,97.55,47344.0,78.5163,78.5646,78.46,78.46,47344.0
2018-05-02 12:50:00,97.55,97.62,97.53,97.55,28248.0,78.46,78.5163,78.4439,78.46,28248.0
2018-05-02 12:55:00,97.55,97.65,97.49,97.54,50893.0,78.46,78.5404,78.4117,78.452,50893.0
2018-05-02 13:00:00,97.54,97.55,97.45,97.47,58773.0,78.452,78.46,78.3796,78.3957,58773.0
2018-05-02 13:05:00,97.47,97.47,97.33,97.34,50045.0,78.3957,78.3957,78.2831,78.2911,50045.0
2018-05-02 13:10:00,97.34,97.38,97.22,97.28,78360.0,78.2911,78.3233,78.1946,78.2428,78360.0
2018-05-02 13:15:00,97.29,97.3,97.19,97.25,54915.0,78.2509,78.2589,78.1705,78.2187,54915.0
2018-05-02 13:20:00,97.25,97.35,97.24,97.27,28791.0,78.2187,78.2991,78.2107,78.2348,28791.0
2018-05-02 13:25:00,97.28,97.37,97.26,97.3,37135.0,78.2428,78.3152,78.2268,78.2589,37135.0
2018-05-02 13:30:00,97.31,97.4,97.3,97.37,31055.0,78.267,78.3394,78.2589,78.3152,31055.0
2018-05-02 13:35:00,97.36,97.49,97.31,97.45,45059.0,78.3072,78.4117,78.267,78.3796,45059.0
2018-05-02 13:40:00,97.45,97.52,97.45,97.49,22630.0,78.3796,78.4359,78.3796,78.4117,22630.0
2018-05-02 13:45:00,97.49,97.54,97.47,97.48,36412.0,78.4117,78.452,78.3957,78.4037,36412.0
2018-05-02 13:50:00,97.49,97.54,97.46,97.52,25304.0,78.4117,78.452,78.3876,78.4359,25304.0
2018-05-02 13:55:00,97.53,97.53,97.41,97.43,24214.0,78.4439,78.4439,78.3474,78.3635,24214.0
2018-05-02 14:00:00,97.45,97.67,97.44,97.56,65432.0,78.3796,78.5565,78.3715,78.468,65432.0
2018-05-02 14:05:00,97.56,97.73,97.49,97.67,52106.0,78.468,78.6048,78.4117,78.5565,52106.0
2018-05-02 14:10:00,97.67,97.72,97.58,97.62,34553.0,78.5565,78.5967,78.4841,78.5163,34553.0
2018-05-02 14:15:00,97.62,97.63,97.37,97.38,25424.0,78.5163,78.5243,78.3152,78.3233,25424.0
2018-05-02 14:20:00,97.39,97.42,97.29,97.29,28193.0,78.3313,78.3554,78.2509,78.2509,28193.0
2018-05-02 14:25:00,97.29,97.37,97.26,97.31,67356.0,78.2509,78.3152,78.2268,78.267,67356.0
2018-05-02 14:30:00,97.31,97.32,97.17,97.18,41353.0,78.267,78.275,78.1544,78.1624,41353.0
2018-05-02 14:35:00,97.19,97.31,97.13,97.26,36545.0,78.1705,78.267,78.1222,78.2268,36545.0
2018-05-02 14:40:00,97.26,97.28,97.13,97.17,39890.0,78.2268,78.2428,78.1222,78.1544,39890.0
2018-05-02 14:45:00,97.17,97.29,97.17,97.29,30729.0,78.1544,78.2509,78.1544,78.2509,30729.0
2018-05-02 14:50:00,97.29,97.36,97.24,97.24,24299.0,78.2509,78.3072,78.2107,78.2107,24299.0
2018-05-02 14:55:00,97.23,97.32,97.2,97.26,44137.0,78.2026,78.275,78.1785,78.2268,44137.0
2018-05-02 15:00:00,97.27,97.32,97.2,97.3,43682.0,78.2348,78.275,78.1785,78.2589,43682.0
2018-05-02 15:05:00,97.31,97.41,97.3,97.38,32484.0,78.267,78.3474,78.2589,78.3233,32484.0
2018-05-02 15:10:00,97.39,97.39,97.28,97.36,47946.0,78.3313,78.3313,78.2428,78.3072,47946.0
2018-05-02 15:15:00,97.37,97.38,97.32,97.35,50064.0,78.3152,78.3233,78.275,78.2991,50064.0
2018-05-02 15:20:00,97.35,97.39,97.27,97.27,69305.0,78.2991,78.3313,78.2348,78.2348,69305.0
2018-05-02 15:25:00,97.28,97.34,97.25,97.31,46838.0,78.2428,78.2911,78.2187,78.267,46838.0
2018-05-02 15:30:00,97.31,97.38,97.25,97.36,85721.0,78.267,78.3233,78.2187,78.3072,85721.0
2018-05-02 15:35:00,97.34,97.34,97.22,97.3,96713.0,78.2911,78.2911,78.1946,78.2589,96713.0
2018-05-02 15:40:00,97.29,97.34,97.25,97.31,135795.0,78.2509,78.2911,78.2187,78.267,135795.0
2018-05-02 15:45:00,97.31,97.31,97.17,97.21,132961.0,78.267,78.267,78.1544,78.1865,132961.0
2018-05-02 15:50:00,97.21,97.21,97.03,97.11,207547.0,78.1865,78.1865,78.0418,78.1061,207547.0
2018-05-02 15:55:00,97.12,97.32,97.11,97.24,299143.0,78.1142,78.275,78.1061,78.2107,299143.0
2018-05-03 09:30:00,97.59,97.78,97.27,97.52,119909.0,78.4922,78.645,78.2348,78.4359,119909.0
2018-05-03 09:35:00,97.49,97.56,97.21,97.4,48358.0,78.4117,78.468,78.1865,78.3394,48358.0
2018-05-03 09:40:00,97.42,97.42,97.22,97.29,38245.0,78.3554,78.3554,78.1946,78.2509,38245.0
2018-05-03 09:45:00,97.29,97.6,97.28,97.43,58552.0,78.2509,78.5002,78.2428,78.3635,58552.0
2018-05-03 09:50:00,97.43,97.44,97.35,97.41,41839.0,78.3635,78.3715,78.2991,78.3474,41839.0
2018-05-03 09:55:00,97.42,97.43,97.19,97.26,35736.0,78.3554,78.3635,78.1705,78.2268,35736.0
2018-05-03 10:00:00,97.28,97.34,97.16,97.31,40666.0,78.2428,78.2911,78.1463,78.267,40666.0
2018-05-03 10:05:00,97.29,97.29,97.07,97.2,32971.0,78.2509,78.2509,78.0739,78.1785,32971.0
2018-05-03 10:10:00,97.2,97.22,97.03,97.09,40787.0,78.1785,78.1946,78.0418,78.09,40787.0
2018-05-03 10:15:00,97.08,97.18,97.02,97.18,56520.0,78.082,78.1624,78.0337,78.1624,56520.0
2018-05-03 10:20:00,97.19,97.24,97.05,97.07,37642.0,78.1705,78.2107,78.0579,78.0739,37642.0
2018-05-03 10:25:00,97.08,97.11,96.89,96.9,56594.0,78.082,78.1061,77.9292,77.9372,56594.0
2018-05-03 10:30:00,96.89,97.02,96.87,96.94,46437.0,77.9292,78.0337,77.9131,77.9694,46437.0
2018-05-03 10:35:00,96.93,96.95,96.7,96.85,58109.0,77.9613,77.9774,77.7763,77.897,58109.0
2018-05-03 10:40:00,96.84,97.03,96.84,96.86,155051.0,77.8889,78.0418,77.8889,77.905,155051.0
2018-05-03 10:45:00,96.84,97.05,96.8,97.05,152004.0,77.8889,78.0579,77.8568,78.0579,152004.0
2018-05-03 10:50:00,97.06,97.48,97.03,97.21,231528.0,78.0659,78.4037,78.0418,78.1865,231528.0
2018-05-03 10:55:00,97.2,97.2,96.84,97.12,79930.0,78.1785,78.1785,77.8889,78.1142,79930.0
2018-05-03 11:00:00,97.13,97.26,97.06,97.25,40879.0,78.1222,78.2268,78.0659,78.2187,40879.0
2018-05-03 11:05:00,97.26,97.63,97.24,97.62,90760.0,78.2268,78.5243,78.2107,78.5163,90760.0
2018-05-03 11:10:00,97.64,97.75,97.55,97.74,75847.0,78.5324,78.6209,78.46,78.6128,75847.0
2018-05-03 11:15:00,97.76,97.91,97.67,97.87,139382.0,78.6289,78.7496,78.5565,78.7174,139382.0
2018-05-03 11:20:00,97.88,97.91,97.74,97.75,127754.0,78.7254,78.7496,78.6128,78.6209,127754.0
2018-05-03 11:25:00,97.75,97.79,97.59,97.7,183735.0,78.6209,78.653,78.4922,78.5806,183735.0
2018-05-03 11:30:00,97.7,97.7,97.43,97.56,52192.0,78.5806,78.5806,78.3635,78.468,52192.0
2018-05-03 11:35:00,97.57,97.68,97.53,97.55,42713.0,78.4761,78.5646,78.4439,78.46,42713.0
2018-05-03 11:40:00,97.54,97.59,97.42,97.59,45946.0,78.452,78.4922,78.3554,78.4922,45946.0
2018-05-03 11:45:00,97.58,97.73,97.52,97.7,36773.0,78.4841,78.6048,78.4359,78.5806,36773.0
2018-05-03 11:50:00,97.71,97.79,97.67,97.7,82890.0,78.5887,78.653,78.5565,78.5806,82890.0
2018-05-03 11:55:00,97.7,97.7,97.6,97.62,67816.0,78.5806,78.5806,78.5002,78.5163,67816.0
2018-05-03 12:00:00,97.61,97.66,97.6,97.61,66532.0,78.5083,78.5485,78.5002,78.5083,66532.0
2018-05-03 12:05:00,97.61,97.62,97.36,97.36,73800.0,78.5083,78.5163,78.3072,78.3072,73800.0
2018-05-03 12:10:00,97.35,97.5,97.2,97.44,56137.0,78.2991,78.4198,78.1785,78.3715,56137.0
2018-05-03 12:15:00,97.46,97.47,97.36,97.43,28995.0,78.3876,78.3957,78.3072,78.3635,28995.0
2018-05-03 12:20:00,97.42,97.45,97.33,97.33,54078.0,78.3554,78.3796,78.2831,78.2831,54078.0
2018-05-03 12:25:00,97.33,97.34,97.2,97.22,49970.0,78.2831,78.2911,78.1785,78.1946,49970.0
2018-05-03 12:30:00,97.22,97.25,97.2,97.24,61781.0,78.1946,78.2187,78.1785,78.2107,61781.0
2018-05-03 12:35:00,97.23,97.46,97.21,97.39,35379.0,78.2026,78.3876,78.1865,78.3313,35379.0
2018-05-03 12:40:00,97.39,97.46,97.35,97.44,21993.0,78.3313,78.3876,78.2991,78.3715,21993.0
2018-05-03 12:45:00,97.44,97.46,97.39,97.4,29560.0,78.3715,78.3876,78.3313,78.3394,29560.0
2018-05-03 12:50:00,97.41,97.47,97.32,97.35,48781.0,78.3474,78.3957,78.275,78.2991,48781.0
2018-05-03 12:55:00,97.35,97.56,97.32,97.56,31431.0,78.2991,78.468,78.275,78.468,31431.0
2018-05-03 13:00:00,97.55,97.56,97.36,97.51,38325.0,78.46,78.468,78.3072,78.4278,38325.0
2018-05-03 13:05:00,97.5,97.53,97.41,97.45,34470.0,78.4198,78.4439,78.3474,78.3796,34470.0
2018-05-03 13:10:00,97.43,97.56,97.41,97.47,31483.0,78.3635,78.468,78.3474,78.3957,31483.0
2018-05-03 13:15:00,97.48,97.66,97.48,97.51,47300.0,78.4037,78.5485,78.4037,78.4278,47300.0
2018-05-03 13:20:00,97.52,97.55,97.39,97.44,22264.0,78.4359,78.46,78.3313,78.3715,22264.0
2018-05-03 13:25:00,97.45,97.55,97.39,97.55,26691.0,78.3796,78.46,78.3313,78.46,26691.0
2018-05-03 13:30:00,97.56,97.74,97.54,97.74,49334.0,78.468,78.6128,78.452,78.6128,49334.0
2018-05-03 13:35:00,97.72,97.87,97.71,97.83,20460.0,78.5967,78.7174,78.5887,78.6852,20460.0
2018-05-03 13:40:00,97.83,98.09,97.77,97.9,106081.0,78.6852,78.8943,78.637,78.7415,106081.0
2018-05-03 13:45:00,97.89,97.89,97.76,97.76,38225.0,78.7335,78.7335,78.6289,78.6289,38225.0
2018-05-03 13:50:00,97.76,97.77,97.64,97.72,31631.0,78.6289,78.637,78.5324,78.5967,31631.0
2018-05-03 13:55:00,97.72,97.84,97.71,97.75,31238.0,78.5967,78.6933,78.5887,78.6209,31238.0
2018-05-03 14:00:00,97.75,97.78,97.63,97.64,58658.0,78.6209,78.645,78.5243,78.5324,58658.0
2018-05-03 14:05:00,97.61,97.63,97.56,97.57,31509.0,78.5083,78.5243,78.468,78.4761,31509.0
2018-05-03 14:10:00,97.56,97.57,97.47,97.51,29619.0,78.468,78.4761,78.3957,78.4278,29619.0
2018-05-03 14:15:00,97.52,97.54,97.48,97.5,34314.0,78.4359,78.452,78.4037,78.4198,34314.0
2018-05-03 14:20:00,97.5,97.53,97.41,97.45,41264.0,78.4198,78.4439,78.3474,78.3796,41264.0
2018-05-03 14:25:00,97.44,97.55,97.44,97.55,27787.0,78.3715,78.46,78.3715,78.46,27787.0
2018-05-03 14:30:00,97.55,97.71,97.53,97.61,43504.0,78.46,78.5887,78.4439,78.5083,43504.0
2018-05-03 14:35:00,97.61,97.66,97.56,97.64,70972.0,78.5083,78.5485,78.468,78.5324,70972.0
2018-05-03 14:40:00,97.62,97.67,97.57,97.59,75243.0,78.5163,78.5565,78.4761,78.4922,75243.0
2018-05-03 14:45:00,97.6,97.6,97.48,97.51,28719.0,78.5002,78.5002,78.4037,78.4278,28719.0
2018-05-03 14:50:00,97.51,97.52,97.36,97.41,34276.0,78.4278,78.4359,78.3072,78.3474,34276.0
2018-05-03 14:55:00,97.4,97.44,97.33,97.43,30196.0,78.3394,78.3715,78.2831,78.3635,30196.0
2018-05-03 15:00:00,97.44,97.55,97.42,97.44,40635.0,78.3715,78.46,78.3554,78.3715,40635.0
2018-05-03 15:05:00,97.43,97.52,97.4,97.41,36291.0,78.3635,78.4359,78.3394,78.3474,36291.0
2018-05-03 15:10:00,97.41,97.47,97.36,97.46,35091.0,78.3474,78.3957,78.3072,78.3876,35091.0
2018-05-03 15:15:00,97.46,97.52,97.43,97.45,43301.0,78.3876,78.4359,78.3635,78.3796,43301.0
2018-05-03 15:20:00,97.44,97.46,97.34,97.4,39827.0,78.3715,78.3876,78.2911,78.3394,39827.0
2018-05-03 15:25:00,97.41,97.53,97.36,97.51,63113.0,78.3474,78.4439,78.3072,78.4278,63113.0
2018-05-03 15:30:00,97.51,97.6,97.49,97.53,65546.0,78.4278,78.5002,78.4117,78.4439,65546.0
2018-05-03 15:35:00,97.53,97.55,97.45,97.47,80600.0,78.4439,78.46,78.3796,78.3957,80600.0
2018-05-03 15:40:00,97.46,97.52,97.4,97.51,81287.0,78.3876,78.4359,78.3394,78.4278,81287.0
2018-05-03 15:45:00,97.52,97.56,97.49,97.53,95051.0,78.4359,78.468,78.4117,78.4439,95051.0
2018-05-03 15:50:00,97.53,97.61,97.48,97.61,180305.0,78.4439,78.5083,78.4037,78.5083,180305.0
2018-05-03 15:55:00,97.61,97.66,97.5,97.59,383790.0,78.5083,78.5485,78.4198,78.4922,383790.0
2018-05-04 09:30:00,97.55,97.97,97.5,97.72,121476.0,78.46,78.7978,78.4198,78.5967,121476.0
2018-05-04 09:35:00,97.77,98.2,97.77,98.18,75502.0,78.637,78.9828,78.637,78.9667,75502.0
2018-05-04 09:40:00,98.18,98.63,98.17,98.58,91110.0,78.9667,79.3287,78.9587,79.2884,91110.0
2018-05-04 09:45:00,98.55,99.0,98.38,98.92,116295.0,79.2643,79.6262,79.1276,79.5619,116295.0
2018-05-04 09:50:00,98.92,98.92,98.73,98.87,58203.0,79.5619,79.5619,79.4091,79.5217,58203.0
2018-05-04 09:55:00,98.87,98.93,98.76,98.79,76365.0,79.5217,79.5699,79.4332,79.4573,76365.0
2018-05-04 10:00:00,98.79,99.0,98.78,98.97,65890.0,79.4573,79.6262,79.4493,79.6021,65890.0
2018-05-04 10:05:00,98.97,99.09,98.9,98.98,110226.0,79.6021,79.6986,79.5458,79.6102,110226.0
2018-05-04 10:10:00,98.99,99.05,98.91,99.03,86810.0,79.6182,79.6665,79.5539,79.6504,86810.0
2018-05-04 10:15:00,99.04,99.07,98.91,98.96,73679.0,79.6584,79.6825,79.5539,79.5941,73679.0
2018-05-04 10:20:00,98.97,99.06,98.87,99.02,72946.0,79.6021,79.6745,79.5217,79.6423,72946.0
2018-05-04 10:25:00,99.01,99.14,99.01,99.09,72307.0,79.6343,79.7388,79.6343,79.6986,72307.0
2018-05-04 10:30:00,99.1,99.26,99.04,99.26,69802.0,79.7067,79.8354,79.6584,79.8354,69802.0
2018-05-04 10:35:00,99.28,99.48,99.27,99.3,114097.0,79.8515,80.0123,79.8434,79.8675,114097.0
2018-05-04 10:40:00,99.3,99.4,99.24,99.33,63654.0,79.8675,79.948,79.8193,79.8917,63654.0
2018-05-04 10:45:00,99.32,99.46,99.32,99.45,47311.0,79.8836,79.9962,79.8836,79.9882,47311.0
2018-05-04 10:50:00,99.43,99.45,99.27,99.4,52155.0,79.9721,79.9882,79.8434,79.948,52155.0
2018-05-04 10:55:00,99.4,99.44,99.25,99.25,51515.0,79.948,79.9801,79.8273,79.8273,51515.0
2018-05-04 11:00:00,99.24,99.31,99.23,99.24,73927.0,79.8193,79.8756,79.8112,79.8193,73927.0
2018-05-04 11:05:00,99.23,99.31,99.19,99.29,44757.0,79.8112,79.8756,79.7791,79.8595,44757.0
2018-05-04 11:10:00,99.3,99.31,99.09,99.1,55842.0,79.8675,79.8756,79.6986,79.7067,55842.0
2018-05-04 11:15:00,99.11,99.21,99.04,99.2,45080.0,79.7147,79.7952,79.6584,79.7871,45080.0
2018-05-04 11:20:00,99.2,99.31,99.16,99.3,49945.0,79.7871,79.8756,79.7549,79.8675,49945.0
2018-05-04 11:25:00,99.3,99.59,99.26,99.53,96818.0,79.8675,80.1008,79.8354,80.0525,96818.0
2018-05-04 11:30:00,99.53,99.62,99.51,99.56,74178.0,80.0525,80.1249,80.0364,80.0767,74178.0
2018-05-04 11:35:00,99.56,99.72,99.54,99.63,73910.0,80.0767,80.2053,80.0606,80.133,73910.0
2018-05-04 11:40:00,99.64,99.69,99.61,99.67,50653.0,80.141,80.1812,80.1169,80.1651,50653.0
2018-05-04 11:45:00,99.66,99.67,99.46,99.5,57984.0,80.1571,80.1651,79.9962,80.0284,57984.0
2018-05-04 11:50:00,99.5,99.55,99.31,99.33,32300.0,80.0284,80.0686,79.8756,79.8917,32300.0
2018-05-04 11:55:00,99.33,99.37,99.31,99.33,37107.0,79.8917,79.9238,79.8756,79.8917,37107.0
2018-05-04 12:00:00,99.33,99.4,99.3,99.4,36668.0,79.8917,79.948,79.8675,79.948,36668.0
2018-05-04 12:05:00,99.41,99.41,99.31,99.35,32433.0,79.956,79.956,79.8756,79.9078,32433.0
2018-05-04 12:10:00,99.34,99.45,99.29,99.39,42031.0,79.8997,79.9882,79.8595,79.9399,42031.0
2018-05-04 12:15:00,99.39,99.41,99.24,99.31,40473.0,79.9399,79.956,79.8193,79.8756,40473.0
2018-05-04 12:20:00,99.3,99.42,99.28,99.41,28852.0,79.8675,79.9641,79.8515,79.956,28852.0
2018-05-04 12:25:00,99.41,99.42,99.32,99.38,35481.0,79.956,79.9641,79.8836,79.9319,35481.0
2018-05-04 12:30:00,99.38,99.41,99.32,99.34,26967.0,79.9319,79.956,79.8836,79.8997,26967.0
2018-05-04 12:35:00,99.33,99.43,99.3,99.4,36404.0,79.8917,79.9721,79.8675,79.948,36404.0
2018-05-04 12:40:00,99.41,99.41,99.3,99.32,35684.0,79.956,79.956,79.8675,79.8836,35684.0
2018-05-04 12:45:00,99.32,99.37,99.28,99.37,52165.0,79.8836,79.9238,79.8515,79.9238,52165.0
2018-05-04 12:50:00,99.37,99.41,99.33,99.37,39048.0,79.9238,79.956,79.8917,79.9238,39048.0
2018-05-04 12:55:00,99.37,99.38,99.3,99.32,38068.0,79.9238,79.9319,79.8675,79.8836,38068.0
2018-05-04 13:00:00,99.33,99.42,99.33,99.39,49216.0,79.8917,79.9641,79.8917,79.9399,49216.0
2018-05-04 13:05:00,99.38,99.55,99.36,99.53,35467.0,79.9319,80.0686,79.9158,80.0525,35467.0
2018-05-04 13:10:00,99.53,99.62,99.52,99.54,37052.0,80.0525,80.1249,80.0445,80.0606,37052.0
2018-05-04 13:15:00,99.54,99.63,99.52,99.61,33956.0,80.0606,80.133,80.0445,80.1169,33956.0
2018-05-04 13:20:00,99.62,99.76,99.62,99.76,45348.0,80.1249,80.2375,80.1249,80.2375,45348.0
2018-05-04 13:25:00,99.76,99.77,99.55,99.56,30623.0,80.2375,80.2456,80.0686,80.0767,30623.0
2018-05-04 13:30:00,99.56,99.57,99.49,99.5,85836.0,80.0767,80.0847,80.0204,80.0284,85836.0
2018-05-04 13:35:00,99.49,99.49,99.29,99.32,117839.0,80.0204,80.0204,79.8595,79.8836,117839.0
2018-05-04 13:40:00,99.32,99.35,99.13,99.14,81184.0,79.8836,79.9078,79.7308,79.7388,81184.0
2018-05-04 13:45:00,99.14,99.24,99.1,99.2,77017.0,79.7388,79.8193,79.7067,79.7871,77017.0
2018-05-04 13:50:00,99.21,99.27,99.19,99.21,35810.0,79.7952,79.8434,79.7791,79.7952,35810.0
2018-05-04 13:55:00,99.21,99.26,99.17,99.19,28590.0,79.7952,79.8354,79.763,79.7791,28590.0
2018-05-04 14:00:00,99.19,99.21,99.15,99.17,37214.0,79.7791,79.7952,79.7469,79.763,37214.0
2018-05-04 14:05:00,99.16,99.32,99.16,99.27,42572.0,79.7549,79.8836,79.7549,79.8434,42572.0
2018-05-04 14:10:00,99.26,99.27,99.19,99.19,39585.0,79.8354,79.8434,79.7791,79.7791,39585.0
2018-05-04 14:15:00,99.19,99.2,99.14,99.16,46695.0,79.7791,79.7871,79.7388,79.7549,46695.0
2018-05-04 14:20:00,99.17,99.21,99.14,99.17,60779.0,79.763,79.7952,79.7388,79.763,60779.0
2018-05-04 14:25:00,99.18,99.26,99.12,99.23,73431.0,79.771,79.8354,79.7228,79.8112,73431.0
2018-05-04 14:30:00,99.26,99.3,99.16,99.17,62611.0,79.8354,79.8675,79.7549,79.763,62611.0
2018-05-04 14:35:00,99.18,99.25,99.17,99.2,43431.0,79.771,79.8273,79.763,79.7871,43431.0
2018-05-04 14:40:00,99.21,99.39,99.2,99.33,41732.0,79.7952,79.9399,79.7871,79.8917,41732.0
2018-05-04 14:45:00,99.34,99.42,99.33,99.4,41566.0,79.8997,79.9641,79.8917,79.948,41566.0
2018-05-04 14:50:00,99.41,99.43,99.3,99.33,41832.0,79.956,79.9721,79.8675,79.8917,41832.0
2018-05-04 14:55:00,99.33,99.33,99.21,99.26,44290.0,79.8917,79.8917,79.7952,79.8354,44290.0
2018-05-04 15:00:00,99.26,99.38,99.25,99.33,54149.0,79.8354,79.9319,79.8273,79.8917,54149.0
2018-05-04 15:05:00,99.33,99.36,99.22,99.3,43773.0,79.8917,79.9158,79.8032,79.8675,43773.0
2018-05-04 15:10:00,99.3,99.33,99.23,99.31,46372.0,79.8675,79.8917,79.8112,79.8756,46372.0
2018-05-04 15:15:00,99.3,99.31,99.21,99.27,57967.0,79.8675,79.8756,79.7952,79.8434,57967.0
2018-05-04 15:20:00,99.27,99.3,99.23,99.27,35954.0,79.8434,79.8675,79.8112,79.8434,35954.0
2018-05-04 15:25:00,99.28,99.29,99.23,99.25,45725.0,79.8515,79.8595,79.8112,79.8273,45725.0
2018-05-04 15:30:00,99.25,99.27,99.14,99.15,61835.0,79.8273,79.8434,79.7388,79.7469,61835.0
2018-05-04 15:35:00,99.16,99.17,99.0,99.02,77931.0,79.7549,79.763,79.6262,79.6423,77931.0
2018-05-04 15:40:00,99.02,99.06,99.0,99.04,82464.0,79.6423,79.6745,79.6262,79.6584,82464.0
2018-05-04 15:45:00,99.03,99.05,98.98,98.99,104826.0,79.6504,79.6665,79.6102,79.6182,104826.0
2018-05-04 15:50:00,98.99,98.99,98.9,98.9,135022.0,79.6182,79.6182,79.5458,79.5458,135022.0
2018-05-04 15:55:00,98.9,99.01,98.85,98.99,283763.0,79.5458,79.6343,79.5056,79.6182,283763.0
2018-05-07 09:30:00,98.98,99.31,98.8,98.97,117270.0,79.6102,79.8756,79.4654,79.6021,117270.0
2018-05-07 09:35:00,98.99,99.18,98.93,99.09,21252.0,79.6182,79.771,79.5699,79.6986,21252.0
2018-05-07 09:40:00,99.02,99.19,99.01,99.19,23539.0,79.6423,79.7791,79.6343,79.7791,23539.0
2018-05-07 09:45:00,99.2,99.21,98.95,99.09,41946.0,79.7871,79.7952,79.586,79.6986,41946.0
2018-05-07 09:50:00,99.09,99.2,99.01,99.05,41440.0,79.6986,79.7871,79.6343,79.6665,41440.0
2018-05-07 09:55:00,99.05,99.11,98.98,99.09,32463.0,79.6665,79.7147,79.6102,79.6986,32463.0
2018-05-07 10:00:00,99.1,99.11,98.93,99.0,26716.0,79.7067,79.7147,79.5699,79.6262,26716.0
2018-05-07 10:05:00,99.02,99.03,98.84,98.84,25852.0,79.6423,79.6504,79.4976,79.4976,25852.0
2018-05-07 10:10:00,98.83,98.91,98.79,98.82,28932.0,79.4895,79.5539,79.4573,79.4815,28932.0
2018-05-07 10:15:00,98.81,98.83,98.61,98.69,33187.0,79.4734,79.4895,79.3126,79.3769,33187.0
2018-05-07 10:20:00,98.7,98.72,98.54,98.58,36619.0,79.385,79.401,79.2563,79.2884,36619.0
2018-05-07 10:25:00,98.59,98.63,98.5,98.51,21289.0,79.2965,79.3287,79.2241,79.2321,21289.0
2018-05-07 10:30:00,98.52,98.58,98.34,98.45,35149.0,79.2402,79.2884,79.0954,79.1839,35149.0
2018-05-07 10:35:00,98.45,98.46,98.34,98.39,23054.0,79.1839,79.1919,79.0954,79.1356,23054.0
2018-05-07 10:40:00,98.38,98.48,98.31,98.35,29967.0,79.1276,79.208,79.0713,79.1034,29967.0
2018-05-07 10:45:00,98.36,98.41,98.35,98.39,12810.0,79.1115,79.1517,79.1034,79.1356,12810.0
2018-05-07 10:50:00,98.38,98.4,98.22,98.22,33461.0,79.1276,79.1437,78.9989,78.9989,33461.0
2018-05-07 10:55:00,98.22,98.34,98.21,98.32,31911.0,78.9989,79.0954,78.9908,79.0793,31911.0
2018-05-07 11:00:00,98.34,98.39,98.31,98.35,32347.0,79.0954,79.1356,79.0713,79.1034,32347.0
2018-05-07 11:05:00,98.34,98.47,98.34,98.43,37335.0,79.0954,79.2,79.0954,79.1678,37335.0
2018-05-07 11:10:00,98.43,98.46,98.35,98.35,28660.0,79.1678,79.1919,79.1034,79.1034,28660.0
2018-05-07 11:15:00,98.34,98.38,98.27,98.27,28834.0,79.0954,79.1276,79.0391,79.0391,28834.0
2018-05-07 11:20:00,98.27,98.3,98.22,98.28,25521.0,79.0391,79.0632,78.9989,79.0471,25521.0
2018-05-07 11:25:00,98.28,98.28,98.1,98.11,62901.0,79.0471,79.0471,78.9024,78.9104,62901.0
2018-05-07 11:30:00,98.11,98.26,98.1,98.16,20682.0,78.9104,79.0311,78.9024,78.9506,20682.0
2018-05-07 11:35:00,98.15,98.18,98.1,98.16,22316.0,78.9426,78.9667,78.9024,78.9506,22316.0
2018-05-07 11:40:00,98.16,98.19,98.13,98.18,22733.0,78.9506,78.9748,78.9265,78.9667,22733.0
2018-05-07 11:45:00,98.17,98.25,98.16,98.17,23386.0,78.9587,79.023,78.9506,78.9587,23386.0
2018-05-07 11:50:00,98.15,98.23,98.14,98.15,15772.0,78.9426,79.0069,78.9345,78.9426,15772.0
2018-05-07 11:55:00,98.15,98.15,98.07,98.12,13909.0,78.9426,78.9426,78.8782,78.9185,13909.0
2018-05-07 12:00:00,98.12,98.17,98.08,98.1,15381.0,78.9185,78.9587,78.8863,78.9024,15381.0
2018-05-07 12:05:00,98.1,98.26,98.1,98.21,17646.0,78.9024,79.0311,78.9024,78.9908,17646.0
2018-05-07 12:10:00,98.22,98.31,98.17,98.3,12950.0,78.9989,79.0713,78.9587,79.0632,12950.0
2018-05-07 12:15:00,98.29,98.39,98.28,98.36,16700.0,79.0552,79.1356,79.0471,79.1115,16700.0
2018-05-07 12:20:00,98.37,98.38,98.31,98.38,26254.0,79.1195,79.1276,79.0713,79.1276,26254.0
2018-05-07 12:25:00,98.38,98.46,98.37,98.42,30989.0,79.1276,79.1919,79.1195,79.1597,30989.0
2018-05-07 12:30:00,98.43,98.51,98.4,98.49,18890.0,79.1678,79.2321,79.1437,79.2161,18890.0
2018-05-07 12:35:00,98.48,98.5,98.43,98.43,10381.0,79.208,79.2241,79.1678,79.1678,10381.0
2018-05-07 12:40:00,98.43,98.45,98.41,98.43,12490.0,79.1678,79.1839,79.1517,79.1678,12490.0
2018-05-07 12:45:00,98.43,98.45,98.35,98.41,19319.0,79.1678,79.1839,79.1034,79.1517,19319.0
2018-05-07 12:50:00,98.4,98.4,98.31,98.36,11780.0,79.1437,79.1437,79.0713,79.1115,11780.0
2018-05-07 12:55:00,98.36,98.36,98.32,98.34,9387.0,79.1115,79.1115,79.0793,79.0954,9387.0
2018-05-07 13:00:00,98.33,98.46,98.32,98.44,32808.0,79.0874,79.1919,79.0793,79.1758,32808.0
2018-05-07 13:05:00,98.45,98.46,98.34,98.44,28364.0,79.1839,79.1919,79.0954,79.1758,28364.0
2018-05-07 13:10:00,98.44,98.45,98.39,98.42,16845.0,79.1758,79.1839,79.1356,79.1597,16845.0
2018-05-07 13:15:00,98.43,98.48,98.41,98.46,21536.0,79.1678,79.208,79.1517,79.1919,21536.0
2018-05-07 13:20:00,98.46,98.52,98.44,98.45,16067.0,79.1919,79.2402,79.1758,79.1839,16067.0
2018-05-07 13:25:00,98.45,98.5,98.45,98.49,18011.0,79.1839,79.2241,79.1839,79.2161,18011.0
2018-05-07 13:30:00,98.48,98.51,98.43,98.49,18883.0,79.208,79.2321,79.1678,79.2161,18883.0
2018-05-07 13:35:00,98.49,98.52,98.47,98.52,14708.0,79.2161,79.2402,79.2,79.2402,14708.0
2018-05-07 13:40:00,98.51,98.53,98.43,98.45,20939.0,79.2321,79.2482,79.1678,79.1839,20939.0
2018-05-07 13:45:00,98.45,98.45,98.37,98.37,17783.0,79.1839,79.1839,79.1195,79.1195,17783.0
2018-05-07 13:50:00,98.37,98.44,98.37,98.43,17018.0,79.1195,79.1758,79.1195,79.1678,17018.0
2018-05-07 13:55:00,98.44,98.47,98.38,98.44,31950.0,79.1758,79.2,79.1276,79.1758,31950.0
2018-05-07 14:00:00,98.44,98.48,98.4,98.43,16232.0,79.1758,79.208,79.1437,79.1678,16232.0
2018-05-07 14:05:00,98.43,98.46,98.39,98.46,17386.0,79.1678,79.1919,79.1356,79.1919,17386.0
2018-05-07 14:10:00,98.44,98.48,98.43,98.48,26213.0,79.1758,79.208,79.1678,79.208,26213.0
2018-05-07 14:15:00,98.48,98.48,98.42,98.47,17019.0,79.208,79.208,79.1597,79.2,17019.0
2018-05-07 14:20:00,98.47,98.53,98.46,98.51,24801.0,79.2,79.2482,79.1919,79.2321,24801.0
2018-05-07 14:25:00,98.5,98.5,98.45,98.47,19477.0,79.2241,79.2241,79.1839,79.2,19477.0
2018-05-07 14:30:00,98.47,98.54,98.44,98.51,33930.0,79.2,79.2563,79.1758,79.2321,33930.0
2018-05-07 14:35:00,98.52,98.59,98.49,98.49,27686.0,79.2402,79.2965,79.2161,79.2161,27686.0
2018-05-07 14:40:00,98.52,98.53,98.43,98.46,27611.0,79.2402,79.2482,79.1678,79.1919,27611.0
2018-05-07 14:45:00,98.47,98.52,98.46,98.47,27284.0,79.2,79.2402,79.1919,79.2,27284.0
2018-05-07 14:50:00,98.47,98.5,98.43,98.44,21469.0,79.2,79.2241,79.1678,79.1758,21469.0
2018-05-07 14:55:00,98.43,98.48,98.43,98.46,21388.0,79.1678,79.208,79.1678,79.1919,21388.0
2018-05-07 15:00:00,98.45,98.46,98.38,98.43,21130.0,79.1839,79.1919,79.1276,79.1678,21130.0
2018-05-07 15:05:00,98.43,98.45,98.32,98.34,29324.0,79.1678,79.1839,79.0793,79.0954,29324.0
2018-05-07 15:10:00,98.34,98.37,98.14,98.16,43791.0,79.0954,79.1195,78.9345,78.9506,43791.0
2018-05-07 15:15:00,98.14,98.21,98.12,98.16,34605.0,78.9345,78.9908,78.9185,78.9506,34605.0
2018-05-07 15:20:00,98.16,98.22,98.07,98.11,40678.0,78.9506,78.9989,78.8782,78.9104,40678.0
2018-05-07 15:25:00,98.11,98.15,98.09,98.13,35259.0,78.9104,78.9426,78.8943,78.9265,35259.0
2018-05-07 15:30:00,98.14,98.2,98.13,98.19,39257.0,78.9345,78.9828,78.9265,78.9748,39257.0
2018-05-07 15:35:00,98.18,98.26,98.17,98.26,46212.0,78.9667,79.0311,78.9587,79.0311,46212.0
2018-05-07 15:40:00,98.26,98.26,98.18,98.22,41533.0,79.0311,79.0311,78.9667,78.9989,41533.0
2018-05-07 15:45:00,98.21,98.27,98.15,98.25,40964.0,78.9908,79.0391,78.9426,79.023,40964.0
2018-05-07 15:50:00,98.25,98.25,98.15,98.2,67031.0,79.023,79.023,78.9426,78.9828,67031.0
2018-05-07 15:55:00,98.2,98.24,98.14,98.22,129390.0,78.9828,79.015,78.9345,78.9989,129390.0
2018-05-08 09:30:00,97.9,97.99,97.28,97.56,137256.0,78.7415,78.8139,78.2428,78.468,137256.0
2018-05-08 09:35:00,97.61,97.69,97.38,97.4,42605.0,78.5083,78.5726,78.3233,78.3394,42605.0
2018-05-08 09:40:00,97.42,97.44,97.16,97.39,84607.0,78.3554,78.3715,78.1463,78.3313,84607.0
2018-05-08 09:45:00,97.4,97.44,97.05,97.08,104482.0,78.3394,78.3715,78.0579,78.082,104482.0
2018-05-08 09:50:00,97.08,97.21,96.72,96.79,115131.0,78.082,78.1865,77.7924,77.8487,115131.0
2018-05-08 09:55:00,96.8,96.81,96.58,96.65,72462.0,77.8568,77.8648,77.6798,77.7361,72462.0
2018-05-08 10:00:00,96.64,96.67,96.43,96.62,97693.0,77.7281,77.7522,77.5592,77.712,97693.0
2018-05-08 10:05:00,96.62,96.74,96.58,96.68,68263.0,77.712,77.8085,77.6798,77.7603,68263.0
2018-05-08 10:10:00,96.68,96.79,96.66,96.73,45776.0,77.7603,77.8487,77.7442,77.8005,45776.0
2018-05-08 10:15:00,96.74,96.83,96.68,96.83,39138.0,77.8085,77.8809,77.7603,77.8809,39138.0
2018-05-08 10:20:00,96.83,97.06,96.81,97.06,81095.0,77.8809,78.0659,77.8648,78.0659,81095.0
2018-05-08 10:25:00,97.05,97.07,96.95,97.04,54395.0,78.0579,78.0739,77.9774,78.0498,54395.0
2018-05-08 10:30:00,97.03,97.15,97.02,97.12,33802.0,78.0418,78.1383,78.0337,78.1142,33802.0
2018-05-08 10:35:00,97.12,97.16,97.04,97.05,26417.0,78.1142,78.1463,78.0498,78.0579,26417.0
2018-05-08 10:40:00,97.05,97.07,96.98,96.99,39263.0,78.0579,78.0739,78.0015,78.0096,39263.0
2018-05-08 10:45:00,97.0,97.0,96.83,96.84,59008.0,78.0176,78.0176,77.8809,77.8889,59008.0
2018-05-08 10:50:00,96.84,96.96,96.8,96.87,48142.0,77.8889,77.9855,77.8568,77.9131,48142.0
2018-05-08 10:55:00,96.87,96.88,96.68,96.71,43426.0,77.9131,77.9211,77.7603,77.7844,43426.0
2018-05-08 11:00:00,96.7,96.92,96.69,96.88,38612.0,77.7763,77.9533,77.7683,77.9211,38612.0
2018-05-08 11:05:00,96.88,96.92,96.79,96.8,31988.0,77.9211,77.9533,77.8487,77.8568,31988.0
2018-05-08 11:10:00,96.82,96.96,96.8,96.89,33902.0,77.8729,77.9855,77.8568,77.9292,33902.0
2018-05-08 11:15:00,96.92,97.08,96.89,97.06,32243.0,77.9533,78.082,77.9292,78.0659,32243.0
2018-05-08 11:20:00,97.07,97.09,96.96,97.03,71956.0,78.0739,78.09,77.9855,78.0418,71956.0
2018-05-08 11:25:00,97.04,97.17,97.0,97.14,21577.0,78.0498,78.1544,78.0176,78.1302,21577.0
2018-05-08 11:30:00,97.14,97.16,97.08,97.09,35720.0,78.1302,78.1463,78.082,78.09,35720.0
2018-05-08 11:35:00,97.09,97.18,97.03,97.04,50420.0,78.09,78.1624,78.0418,78.0498,50420.0
2018-05-08 11:40:00,97.05,97.17,97.04,97.13,28957.0,78.0579,78.1544,78.0498,78.1222,28957.0
2018-05-08 11:45:00,97.13,97.14,96.92,96.95,55962.0,78.1222,78.1302,77.9533,77.9774,55962.0
2018-05-08 11:50:00,96.95,97.0,96.9,96.99,40873.0,77.9774,78.0176,77.9372,78.0096,40873.0
2018-05-08 11:55:00,96.97,97.0,96.91,96.97,42121.0,77.9935,78.0176,77.9452,77.9935,42121.0
2018-05-08 12:00:00,96.96,97.09,96.94,97.08,82867.0,77.9855,78.09,77.9694,78.082,82867.0
2018-05-08 12:05:00,97.09,97.17,97.07,97.16,25997.0,78.09,78.1544,78.0739,78.1463,25997.0
2018-05-08 12:10:00,97.15,97.18,97.09,97.11,24414.0,78.1383,78.1624,78.09,78.1061,24414.0
2018-05-08 12:15:00,97.09,97.09,97.0,97.04,23319.0,78.09,78.09,78.0176,78.0498,23319.0
2018-05-08 12:20:00,97.05,97.07,96.91,96.92,74916.0,78.0579,78.0739,77.9452,77.9533,74916.0
2018-05-08 12:25:00,96.93,96.93,96.77,96.82,24079.0,77.9613,77.9613,77.8326,77.8729,24079.0
2018-05-08 12:30:00,96.84,96.88,96.81,96.87,27941.0,77.8889,77.9211,77.8648,77.9131,27941.0
2018-05-08 12:35:00,96.88,96.93,96.79,96.93,24362.0,77.9211,77.9613,77.8487,77.9613,24362.0
2018-05-08 12:40:00,96.93,97.03,96.93,97.0,19077.0,77.9613,78.0418,77.9613,78.0176,19077.0
2018-05-08 12:45:00,97.0,97.08,97.0,97.06,36345.0,78.0176,78.082,78.0176,78.0659,36345.0
2018-05-08 12:50:00,97.05,97.13,97.03,97.06,30078.0,78.0579,78.1222,78.0418,78.0659,30078.0
2018-05-08 12:55:00,97.06,97.06,96.96,96.99,29346.0,78.0659,78.0659,77.9855,78.0096,29346.0
2018-05-08 13:00:00,96.98,97.05,96.98,96.99,21719.0,78.0015,78.0579,78.0015,78.0096,21719.0
2018-05-08 13:05:00,96.99,97.03,96.97,96.97,43537.0,78.0096,78.0418,77.9935,77.9935,43537.0
2018-05-08 13:10:00,96.98,97.0,96.94,96.95,19821.0,78.0015,78.0176,77.9694,77.9774,19821.0
2018-05-08 13:15:00,96.94,96.94,96.88,96.88,48785.0,77.9694,77.9694,77.9211,77.9211,48785.0
2018-05-08 13:20:00,96.88,96.9,96.84,96.87,21776.0,77.9211,77.9372,77.8889,77.9131,21776.0
2018-05-08 13:25:00,96.87,97.04,96.87,97.02,25333.0,77.9131,78.0498,77.9131,78.0337,25333.0
2018-05-08 13:30:00,97.02,97.06,96.98,96.98,20156.0,78.0337,78.0659,78.0015,78.0015,20156.0
2018-05-08 13:35:00,96.98,96.99,96.86,96.86,26290.0,78.0015,78.0096,77.905,77.905,26290.0
2018-05-08 13:40:00,96.86,96.97,96.85,96.96,22133.0,77.905,77.9935,77.897,77.9855,22133.0
2018-05-08 13:45:00,96.96,97.04,96.95,96.99,29383.0,77.9855,78.0498,77.9774,78.0096,29383.0
2018-05-08 13:50:00,96.99,97.01,96.94,96.95,18777.0,78.0096,78.0257,77.9694,77.9774,18777.0
2018-05-08 13:55:00,96.94,96.98,96.92,96.95,49044.0,77.9694,78.0015,77.9533,77.9774,49044.0
2018-05-08 14:00:00,96.95,97.0,96.94,96.94,27162.0,77.9774,78.0176,77.9694,77.9694,27162.0
2018-05-08 14:05:00,96.93,96.95,96.82,96.85,24980.0,77.9613,77.9774,77.8729,77.897,24980.0
2018-05-08 14:10:00,96.84,96.87,96.7,96.73,47278.0,77.8889,77.9131,77.7763,77.8005,47278.0
2018-05-08 14:15:00,96.72,96.77,96.64,96.7,33022.0,77.7924,77.8326,77.7281,77.7763,33022.0
2018-05-08 14:20:00,96.71,96.71,96.58,96.66,49710.0,77.7844,77.7844,77.6798,77.7442,49710.0
2018-05-08 14:25:00,96.66,96.77,96.63,96.65,77393.0,77.7442,77.8326,77.72,77.7361,77393.0
2018-05-08 14:30:00,96.65,96.75,96.63,96.72,30930.0,77.7361,77.8166,77.72,77.7924,30930.0
2018-05-08 14:35:00,96.71,96.77,96.62,96.62,23985.0,77.7844,77.8326,77.712,77.712,23985.0
2018-05-08 14:40:00,96.62,96.62,96.43,96.52,62739.0,77.712,77.712,77.5592,77.6316,62739.0
2018-05-08 14:45:00,96.52,96.65,96.51,96.65,39210.0,77.6316,77.7361,77.6235,77.7361,39210.0
2018-05-08 14:50:00,96.65,96.86,96.64,96.76,34802.0,77.7361,77.905,77.7281,77.8246,34802.0
2018-05-08 14:55:00,96.76,96.8,96.69,96.71,44130.0,77.8246,77.8568,77.7683,77.7844,44130.0
2018-05-08 15:00:00,96.72,96.82,96.65,96.8,37217.0,77.7924,77.8729,77.7361,77.8568,37217.0
2018-05-08 15:05:00,96.81,96.87,96.8,96.82,34116.0,77.8648,77.9131,77.8568,77.8729,34116.0
2018-05-08 15:10:00,96.82,96.85,96.74,96.75,41875.0,77.8729,77.897,77.8085,77.8166,41875.0
2018-05-08 15:15:00,96.74,96.85,96.71,96.77,47212.0,77.8085,77.897,77.7844,77.8326,47212.0
2018-05-08 15:20:00,96.78,96.81,96.72,96.73,37168.0,77.8407,77.8648,77.7924,77.8005,37168.0
2018-05-08 15:25:00,96.73,96.83,96.72,96.82,41518.0,77.8005,77.8809,77.7924,77.8729,41518.0
2018-05-08 15:30:00,96.83,96.88,96.78,96.87,54118.0,77.8809,77.9211,77.8407,77.9131,54118.0
2018-05-08 15:35:00,96.87,96.91,96.8,96.86,58013.0,77.9131,77.9452,77.8568,77.905,58013.0
2018-05-08 15:40:00,96.86,96.88,96.79,96.8,50507.0,77.905,77.9211,77.8487,77.8568,50507.0
2018-05-08 15:45:00,96.8,96.8,96.67,96.68,65282.0,77.8568,77.8568,77.7522,77.7603,65282.0
2018-05-08 15:50:00,96.69,96.84,96.69,96.72,88119.0,77.7683,77.8889,77.7683,77.7924,88119.0
2018-05-08 15:55:00,96.72,96.79,96.67,96.79,188875.0,77.7924,77.8487,77.7522,77.8487,188875.0
2018-05-09 09:30:00,97.19,97.28,97.1,97.21,107825.0,78.1705,78.2428,78.0981,78.1865,107825.0
2018-05-09 09:35:00,97.21,97.29,97.12,97.23,39865.0,78.1865,78.2509,78.1142,78.2026,39865.0
2018-05-09 09:40:00,97.26,97.52,97.21,97.5,47434.0,78.2268,78.4359,78.1865,78.4198,47434.0
2018-05-09 09:45:00,97.47,97.52,97.33,97.45,66700.0,78.3957,78.4359,78.2831,78.3796,66700.0
2018-05-09 09:50:00,97.46,97.48,97.24,97.28,33480.0,78.3876,78.4037,78.2107,78.2428,33480.0
2018-05-09 09:55:00,97.29,97.38,97.23,97.25,29375.0,78.2509,78.3233,78.2026,78.2187,29375.0
2018-05-09 10:00:00,97.25,97.27,97.05,97.1,26438.0,78.2187,78.2348,78.0579,78.0981,26438.0
2018-05-09 10:05:00,97.09,97.09,96.85,96.88,46973.0,78.09,78.09,77.897,77.9211,46973.0
2018-05-09 10:10:00,96.9,96.91,96.66,96.77,52435.0,77.9372,77.9452,77.7442,77.8326,52435.0
2018-05-09 10:15:00,96.8,96.92,96.73,96.76,44001.0,77.8568,77.9533,77.8005,77.8246,44001.0
2018-05-09 10:20:00,96.74,96.76,96.47,96.48,50811.0,77.8085,77.8246,77.5914,77.5994,50811.0
2018-05-09 10:25:00,96.49,96.64,96.48,96.63,50243.0,77.6074,77.7281,77.5994,77.72,50243.0
2018-05-09 10:30:00,96.64,96.68,96.44,96.68,54794.0,77.7281,77.7603,77.5672,77.7603,54794.0
2018-05-09 10:35:00,96.68,96.73,96.56,96.69,44843.0,77.7603,77.8005,77.6637,77.7683,44843.0
2018-05-09 10:40:00,96.69,96.74,96.63,96.67,40910.0,77.7683,77.8085,77.72,77.7522,40910.0
2018-05-09 10:45:00,96.66,96.66,96.51,96.51,57340.0,77.7442,77.7442,77.6235,77.6235,57340.0
2018-05-09 10:50:00,96.52,96.52,96.4,96.43,47730.0,77.6316,77.6316,77.5351,77.5592,47730.0
2018-05-09 10:55:00,96.41,96.42,96.31,96.34,76173.0,77.5431,77.5511,77.4627,77.4868,76173.0
2018-05-09 11:00:00,96.35,96.38,96.23,96.25,56048.0,77.4948,77.519,77.3983,77.4144,56048.0
2018-05-09 11:05:00,96.26,96.32,96.18,96.3,58470.0,77.4224,77.4707,77.3581,77.4546,58470.0
2018-05-09 11:10:00,96.31,96.4,96.3,96.36,29065.0,77.4627,77.5351,77.4546,77.5029,29065.0
2018-05-09 11:15:00,96.35,96.44,96.31,96.34,35496.0,77.4948,77.5672,77.4627,77.4868,35496.0
2018-05-09 11:20:00,96.34,96.37,96.27,96.3,53829.0,77.4868,77.5109,77.4305,77.4546,53829.0
2018-05-09 11:25:00,96.33,96.44,96.33,96.4,39273.0,77.4788,77.5672,77.4788,77.5351,39273.0
2018-05-09 11:30:00,96.39,96.43,96.38,96.38,47442.0,77.527,77.5592,77.519,77.519,47442.0
2018-05-09 11:35:00,96.38,96.38,96.26,96.26,28489.0,77.519,77.519,77.4224,77.4224,28489.0
2018-05-09 11:40:00,96.27,96.27,96.17,96.19,32848.0,77.4305,77.4305,77.3501,77.3661,32848.0
2018-05-09 11:45:00,96.17,96.19,96.07,96.08,57939.0,77.3501,77.3661,77.2696,77.2777,57939.0
2018-05-09 11:50:00,96.08,96.23,96.02,96.2,67705.0,77.2777,77.3983,77.2294,77.3742,67705.0
2018-05-09 11:55:00,96.21,96.23,96.16,96.16,46747.0,77.3822,77.3983,77.342,77.342,46747.0
2018-05-09 12:00:00,96.17,96.18,95.94,96.03,86332.0,77.3501,77.3581,77.1651,77.2375,86332.0
2018-05-09 12:05:00,96.04,96.09,96.01,96.05,70904.0,77.2455,77.2857,77.2214,77.2535,70904.0
2018-05-09 12:10:00,96.06,96.09,95.99,96.04,50582.0,77.2616,77.2857,77.2053,77.2455,50582.0
2018-05-09 12:15:00,96.04,96.08,95.95,95.99,60944.0,77.2455,77.2777,77.1731,77.2053,60944.0
2018-05-09 12:20:00,95.99,96.22,95.96,96.22,69410.0,77.2053,77.3903,77.1812,77.3903,69410.0
2018-05-09 12:25:00,96.22,96.27,96.17,96.25,34171.0,77.3903,77.4305,77.3501,77.4144,34171.0
2018-05-09 12:30:00,96.26,96.4,96.25,96.38,48614.0,77.4224,77.5351,77.4144,77.519,48614.0
2018-05-09 12:35:00,96.36,96.37,96.21,96.23,26873.0,77.5029,77.5109,77.3822,77.3983,26873.0
2018-05-09 12:40:00,96.25,96.32,96.24,96.29,43124.0,77.4144,77.4707,77.4064,77.4466,43124.0
2018-05-09 12:45:00,96.3,96.42,96.3,96.4,140177.0,77.4546,77.5511,77.4546,77.5351,140177.0
2018-05-09 12:50:00,96.41,96.53,96.4,96.45,126659.0,77.5431,77.6396,77.5351,77.5753,126659.0
2018-05-09 12:55:00,96.46,96.57,96.45,96.52,34536.0,77.5833,77.6718,77.5753,77.6316,34536.0
2018-05-09 13:00:00,96.53,96.56,96.44,96.44,49753.0,77.6396,77.6637,77.5672,77.5672,49753.0
2018-05-09 13:05:00,96.43,96.5,96.4,96.47,141783.0,77.5592,77.6155,77.5351,77.5914,141783.0
2018-05-09 13:10:00,96.49,96.61,96.47,96.5,33755.0,77.6074,77.704,77.5914,77.6155,33755.0
2018-05-09 13:15:00,96.51,96.67,96.51,96.67,102347.0,77.6235,77.7522,77.6235,77.7522,102347.0
2018-05-09 13:20:00,96.68,96.7,96.54,96.56,29886.0,77.7603,77.7763,77.6477,77.6637,29886.0
2018-05-09 13:25:00,96.56,96.56,96.43,96.47,47625.0,77.6637,77.6637,77.5592,77.5914,47625.0
2018-05-09 13:30:00,96.48,96.63,96.47,96.63,41098.0,77.5994,77.72,77.5914,77.72,41098.0
2018-05-09 13:35:00,96.63,96.63,96.48,96.49,75292.0,77.72,77.72,77.5994,77.6074,75292.0
2018-05-09 13:40:00,96.48,96.51,96.36,96.37,61425.0,77.5994,77.6235,77.5029,77.5109,61425.0
2018-05-09 13:45:00,96.38,96.49,96.37,96.46,71345.0,77.519,77.6074,77.5109,77.5833,71345.0
2018-05-09 13:50:00,96.47,96.51,96.41,96.47,21350.0,77.5914,77.6235,77.5431,77.5914,21350.0
2018-05-09 13:55:00,96.49,96.5,96.43,96.48,29345.0,77.6074,77.6155,77.5592,77.5994,29345.0
2018-05-09 14:00:00,96.48,96.58,96.45,96.58,36812.0,77.5994,77.6798,77.5753,77.6798,36812.0
2018-05-09 14:05:00,96.57,96.66,96.56,96.61,25262.0,77.6718,77.7442,77.6637,77.704,25262.0
2018-05-09 14:10:00,96.62,96.73,96.61,96.69,25316.0,77.712,77.8005,77.704,77.7683,25316.0
2018-05-09 14:15:00,96.7,96.71,96.66,96.67,24537.0,77.7763,77.7844,77.7442,77.7522,24537.0
2018-05-09 14:20:00,96.66,96.67,96.46,96.49,91720.0,77.7442,77.7522,77.5833,77.6074,91720.0
2018-05-09 14:25:00,96.49,96.59,96.47,96.59,34881.0,77.6074,77.6879,77.5914,77.6879,34881.0
2018-05-09 14:30:00,96.59,96.62,96.55,96.57,35598.0,77.6879,77.712,77.6557,77.6718,35598.0
2018-05-09 14:35:00,96.58,96.59,96.51,96.51,43844.0,77.6798,77.6879,77.6235,77.6235,43844.0
2018-05-09 14:40:00,96.51,96.54,96.49,96.49,57234.0,77.6235,77.6477,77.6074,77.6074,57234.0
2018-05-09 14:45:00,96.48,96.49,96.43,96.44,76613.0,77.5994,77.6074,77.5592,77.5672,76613.0
2018-05-09 14:50:00,96.45,96.51,96.42,96.43,43588.0,77.5753,77.6235,77.5511,77.5592,43588.0
2018-05-09 14:55:00,96.42,96.47,96.4,96.45,39310.0,77.5511,77.5914,77.5351,77.5753,39310.0
2018-05-09 15:00:00,96.45,96.51,96.42,96.44,54549.0,77.5753,77.6235,77.5511,77.5672,54549.0
2018-05-09 15:05:00,96.43,96.48,96.4,96.44,38854.0,77.5592,77.5994,77.5351,77.5672,38854.0
2018-05-09 15:10:00,96.43,96.46,96.39,96.4,64001.0,77.5592,77.5833,77.527,77.5351,64001.0
2018-05-09 15:15:00,96.4,96.42,96.33,96.4,41846.0,77.5351,77.5511,77.4788,77.5351,41846.0
2018-05-09 15:20:00,96.4,96.4,96.31,96.32,34579.0,77.5351,77.5351,77.4627,77.4707,34579.0
2018-05-09 15:25:00,96.32,96.39,96.3,96.33,64421.0,77.4707,77.527,77.4546,77.4788,64421.0
2018-05-09 15:30:00,96.33,96.37,96.22,96.23,65554.0,77.4788,77.5109,77.3903,77.3983,65554.0
2018-05-09 15:35:00,96.23,96.24,96.12,96.16,63232.0,77.3983,77.4064,77.3098,77.342,63232.0
2018-05-09 15:40:00,96.16,96.18,96.13,96.15,60702.0,77.342,77.3581,77.3179,77.334,60702.0
2018-05-09 15:45:00,96.15,96.29,96.15,96.28,101619.0,77.334,77.4466,77.334,77.4385,101619.0
2018-05-09 15:50:00,96.28,96.31,96.12,96.12,138617.0,77.4385,77.4627,77.3098,77.3098,138617.0
2018-05-09 15:55:00,96.13,96.17,95.99,96.16,415116.0,77.3179,77.3501,77.2053,77.342,415116.0
2018-05-10 09:30:00,96.43,96.8,96.4,96.66,91229.0,77.5592,77.8568,77.5351,77.7442,91229.0
2018-05-10 09:35:00,96.7,96.91,96.66,96.83,38442.0,77.7763,77.9452,77.7442,77.8809,38442.0
2018-05-10 09:40:00,96.84,96.93,96.75,96.76,18668.0,77.8889,77.9613,77.8166,77.8246,18668.0
2018-05-10 09:45:00,96.79,96.88,96.76,96.88,25025.0,77.8487,77.9211,77.8246,77.9211,25025.0
2018-05-10 09:50:00,96.92,97.21,96.9,97.2,45817.0,77.9533,78.1865,77.9372,78.1785,45817.0
2018-05-10 09:55:00,97.19,97.21,97.09,97.17,40978.0,78.1705,78.1865,78.09,78.1544,40978.0
2018-05-10 10:00:00,97.17,97.37,97.16,97.2,33007.0,78.1544,78.3152,78.1463,78.1785,33007.0
2018-05-10 10:05:00,97.19,97.26,97.14,97.17,24462.0,78.1705,78.2268,78.1302,78.1544,24462.0
2018-05-10 10:10:00,97.15,97.16,97.01,97.11,56057.0,78.1383,78.1463,78.0257,78.1061,56057.0
2018-05-10 10:15:00,97.1,97.14,97.01,97.04,45919.0,78.0981,78.1302,78.0257,78.0498,45919.0
2018-05-10 10:20:00,97.04,97.14,96.98,97.07,34938.0,78.0498,78.1302,78.0015,78.0739,34938.0
2018-05-10 10:25:00,97.08,97.23,97.07,97.13,29094.0,78.082,78.2026,78.0739,78.1222,29094.0
2018-05-10 10:30:00,97.12,97.14,97.01,97.03,26844.0,78.1142,78.1302,78.0257,78.0418,26844.0
2018-05-10 10:35:00,97.02,97.16,97.02,97.13,66678.0,78.0337,78.1463,78.0337,78.1222,66678.0
2018-05-10 10:40:00,97.14,97.15,97.01,97.01,36008.0,78.1302,78.1383,78.0257,78.0257,36008.0
2018-05-10 10:45:00,97.03,97.08,97.02,97.04,20042.0,78.0418,78.082,78.0337,78.0498,20042.0
2018-05-10 10:50:00,97.03,97.06,97.0,97.06,19652.0,78.0418,78.0659,78.0176,78.0659,19652.0
2018-05-10 10:55:00,97.06,97.2,97.06,97.18,27983.0,78.0659,78.1785,78.0659,78.1624,27983.0
2018-05-10 11:00:00,97.15,97.38,97.12,97.28,26676.0,78.1383,78.3233,78.1142,78.2428,26676.0
2018-05-10 11:05:00,97.26,97.3,97.22,97.28,16112.0,78.2268,78.2589,78.1946,78.2428,16112.0
2018-05-10 11:10:00,97.28,97.3,97.17,97.18,21918.0,78.2428,78.2589,78.1544,78.1624,21918.0
2018-05-10 11:15:00,97.19,97.29,97.18,97.29,19551.0,78.1705,78.2509,78.1624,78.2509,19551.0
2018-05-10 11:20:00,97.3,97.36,97.29,97.33,18442.0,78.2589,78.3072,78.2509,78.2831,18442.0
2018-05-10 11:25:00,97.36,97.37,97.23,97.23,25335.0,78.3072,78.3152,78.2026,78.2026,25335.0
2018-05-10 11:30:00,97.24,97.34,97.23,97.33,12150.0,78.2107,78.2911,78.2026,78.2831,12150.0
2018-05-10 11:35:00,97.33,97.39,97.26,97.26,17189.0,78.2831,78.3313,78.2268,78.2268,17189.0
2018-05-10 11:40:00,97.26,97.29,97.23,97.25,13335.0,78.2268,78.2509,78.2026,78.2187,13335.0
2018-05-10 11:45:00,97.26,97.37,97.26,97.37,14397.0,78.2268,78.3152,78.2268,78.3152,14397.0
2018-05-10 11:50:00,97.37,97.39,97.31,97.38,13755.0,78.3152,78.3313,78.267,78.3233,13755.0
2018-05-10 11:55:00,97.38,97.41,97.33,97.34,15825.0,78.3233,78.3474,78.2831,78.2911,15825.0
2018-05-10 12:00:00,97.34,97.38,97.3,97.35,10820.0,78.2911,78.3233,78.2589,78.2991,10820.0
2018-05-10 12:05:00,97.34,97.38,97.3,97.35,13003.0,78.2911,78.3233,78.2589,78.2991,13003.0
2018-05-10 12:10:00,97.37,97.43,97.36,97.4,15261.0,78.3152,78.3635,78.3072,78.3394,15261.0
2018-05-10 12:15:00,97.4,97.46,97.38,97.45,17648.0,78.3394,78.3876,78.3233,78.3796,17648.0
2018-05-10 12:20:00,97.44,97.54,97.41,97.53,36941.0,78.3715,78.452,78.3474,78.4439,36941.0
2018-05-10 12:25:00,97.51,97.7,97.5,97.67,32322.0,78.4278,78.5806,78.4198,78.5565,32322.0
2018-05-10 12:30:00,97.65,97.71,97.63,97.7,39988.0,78.5404,78.5887,78.5243,78.5806,39988.0
2018-05-10 12:35:00,97.69,97.74,97.68,97.72,13938.0,78.5726,78.6128,78.5646,78.5967,13938.0
2018-05-10 12:40:00,97.71,97.71,97.61,97.62,16102.0,78.5887,78.5887,78.5083,78.5163,16102.0
2018-05-10 12:45:00,97.61,97.66,97.61,97.61,25808.0,78.5083,78.5485,78.5083,78.5083,25808.0
2018-05-10 12:50:00,97.62,97.62,97.56,97.59,20918.0,78.5163,78.5163,78.468,78.4922,20918.0
2018-05-10 12:55:00,97.6,97.61,97.53,97.58,33459.0,78.5002,78.5083,78.4439,78.4841,33459.0
2018-05-10 13:00:00,97.57,97.59,97.47,97.47,16856.0,78.4761,78.4922,78.3957,78.3957,16856.0
2018-05-10 13:05:00,97.48,97.51,97.46,97.49,26361.0,78.4037,78.4278,78.3876,78.4117,26361.0
2018-05-10 13:10:00,97.5,97.5,97.42,97.44,18750.0,78.4198,78.4198,78.3554,78.3715,18750.0
2018-05-10 13:15:00,97.44,97.48,97.42,97.47,13228.0,78.3715,78.4037,78.3554,78.3957,13228.0
2018-05-10 13:20:00,97.49,97.51,97.44,97.47,15713.0,78.4117,78.4278,78.3715,78.3957,15713.0
2018-05-10 13:25:00,97.47,97.47,97.35,97.35,20349.0,78.3957,78.3957,78.2991,78.2991,20349.0
2018-05-10 13:30:00,97.37,97.42,97.31,97.4,66414.0,78.3152,78.3554,78.267,78.3394,66414.0
2018-05-10 13:35:00,97.39,97.39,97.25,97.27,21380.0,78.3313,78.3313,78.2187,78.2348,21380.0
2018-05-10 13:40:00,97.28,97.33,97.19,97.3,37124.0,78.2428,78.2831,78.1705,78.2589,37124.0
2018-05-10 13:45:00,97.3,97.33,97.25,97.31,16728.0,78.2589,78.2831,78.2187,78.267,16728.0
2018-05-10 13:50:00,97.31,97.38,97.29,97.33,11958.0,78.267,78.3233,78.2509,78.2831,11958.0
2018-05-10 13:55:00,97.33,97.33,97.28,97.3,16704.0,78.2831,78.2831,78.2428,78.2589,16704.0
2018-05-10 14:00:00,97.32,97.32,97.24,97.26,24938.0,78.275,78.275,78.2107,78.2268,24938.0
2018-05-10 14:05:00,97.25,97.27,97.22,97.27,30166.0,78.2187,78.2348,78.1946,78.2348,30166.0
2018-05-10 14:10:00,97.27,97.35,97.27,97.31,37047.0,78.2348,78.2991,78.2348,78.267,37047.0
2018-05-10 14:15:00,97.31,97.38,97.27,97.37,23125.0,78.267,78.3233,78.2348,78.3152,23125.0
2018-05-10 14:20:00,97.36,97.36,97.21,97.22,16870.0,78.3072,78.3072,78.1865,78.1946,16870.0
2018-05-10 14:25:00,97.21,97.23,97.17,97.2,18429.0,78.1865,78.2026,78.1544,78.1785,18429.0
2018-05-10 14:30:00,97.2,97.22,97.19,97.22,14651.0,78.1785,78.1946,78.1705,78.1946,14651.0
2018-05-10 14:35:00,97.2,97.22,97.04,97.04,54610.0,78.1785,78.1946,78.0498,78.0498,54610.0
2018-05-10 14:40:00,97.05,97.17,97.01,97.16,21454.0,78.0579,78.1544,78.0257,78.1463,21454.0
2018-05-10 14:45:00,97.16,97.19,97.08,97.15,36403.0,78.1463,78.1705,78.082,78.1383,36403.0
2018-05-10 14:50:00,97.14,97.27,97.13,97.2,15792.0,78.1302,78.2348,78.1222,78.1785,15792.0
2018-05-10 14:55:00,97.2,97.21,97.14,97.18,20781.0,78.1785,78.1865,78.1302,78.1624,20781.0
2018-05-10 15:00:00,97.17,97.25,97.11,97.12,31959.0,78.1544,78.2187,78.1061,78.1142,31959.0
2018-05-10 15:05:00,97.11,97.17,97.09,97.15,32557.0,78.1061,78.1544,78.09,78.1383,32557.0
2018-05-10 15:10:00,97.14,97.24,97.14,97.23,19182.0,78.1302,78.2107,78.1302,78.2026,19182.0
2018-05-10 15:15:00,97.24,97.26,97.12,97.14,40929.0,78.2107,78.2268,78.1142,78.1302,40929.0
2018-05-10 15:20:00,97.14,97.15,97.08,97.08,19641.0,78.1302,78.1383,78.082,78.082,19641.0
2018-05-10 15:25:00,97.08,97.24,97.08,97.22,38452.0,78.082,78.2107,78.082,78.1946,38452.0
2018-05-10 15:30:00,97.22,97.22,97.12,97.17,31478.0,78.1946,78.1946,78.1142,78.1544,31478.0
2018-05-10 15:35:00,97.17,97.2,97.14,97.16,21118.0,78.1544,78.1785,78.1302,78.1463,21118.0
2018-05-10 15:40:00,97.16,97.26,97.15,97.21,37168.0,78.1463,78.2268,78.1383,78.1865,37168.0
2018-05-10 15:45:00,97.2,97.35,97.17,97.22,79543.0,78.1785,78.2991,78.1544,78.1946,79543.0
2018-05-10 15:50:00,97.23,97.35,97.23,97.27,58342.0,78.2026,78.2991,78.2026,78.2348,58342.0
2018-05-10 15:55:00,97.26,97.28,97.21,97.27,181257.0,78.2268,78.2428,78.1865,78.2348,181257.0
2018-05-11 09:30:00,97.58,98.22,97.33,98.15,121034.0,78.4841,78.9989,78.2831,78.9426,121034.0
2018-05-11 09:35:00,98.15,98.26,98.02,98.24,28075.0,78.9426,79.0311,78.838,79.015,28075.0
2018-05-11 09:40:00,98.26,98.26,98.08,98.17,29919.0,79.0311,79.0311,78.8863,78.9587,29919.0
2018-05-11 09:45:00,98.19,98.2,97.9,97.93,20537.0,78.9748,78.9828,78.7415,78.7656,20537.0
2018-05-11 09:50:00,97.94,98.07,97.91,98.07,44002.0,78.7737,78.8782,78.7496,78.8782,44002.0
2018-05-11 09:55:00,98.05,98.16,98.01,98.15,50191.0,78.8622,78.9506,78.83,78.9426,50191.0
2018-05-11 10:00:00,98.16,98.25,97.89,97.91,44791.0,78.9506,79.023,78.7335,78.7496,44791.0
2018-05-11 10:05:00,97.92,97.93,97.64,97.78,39248.0,78.7576,78.7656,78.5324,78.645,39248.0
2018-05-11 10:10:00,97.77,97.83,97.69,97.72,35079.0,78.637,78.6852,78.5726,78.5967,35079.0
2018-05-11 10:15:00,97.7,97.71,97.4,97.42,48415.0,78.5806,78.5887,78.3394,78.3554,48415.0
2018-05-11 10:20:00,97.4,97.58,97.35,97.53,29886.0,78.3394,78.4841,78.2991,78.4439,29886.0
2018-05-11 10:25:00,97.53,97.57,97.43,97.51,20800.0,78.4439,78.4761,78.3635,78.4278,20800.0
2018-05-11 10:30:00,97.52,97.56,97.41,97.41,28627.0,78.4359,78.468,78.3474,78.3474,28627.0
2018-05-11 10:35:00,97.42,97.47,97.36,97.4,17399.0,78.3554,78.3957,78.3072,78.3394,17399.0
2018-05-11 10:40:00,97.39,97.44,97.32,97.35,18956.0,78.3313,78.3715,78.275,78.2991,18956.0
2018-05-11 10:45:00,97.33,97.34,97.12,97.13,65137.0,78.2831,78.2911,78.1142,78.1222,65137.0
2018-05-11 10:50:00,97.13,97.2,97.06,97.2,27864.0,78.1222,78.1785,78.0659,78.1785,27864.0
2018-05-11 10:55:00,97.2,97.24,97.12,97.17,25724.0,78.1785,78.2107,78.1142,78.1544,25724.0
2018-05-11 11:00:00,97.15,97.24,97.13,97.21,19060.0,78.1383,78.2107,78.1222,78.1865,19060.0
2018-05-11 11:05:00,97.21,97.23,97.01,97.03,36056.0,78.1865,78.2026,78.0257,78.0418,36056.0
2018-05-11 11:10:00,97.03,97.06,96.98,97.02,43746.0,78.0418,78.0659,78.0015,78.0337,43746.0
2018-05-11 11:15:00,97.02,97.05,96.91,96.91,93633.0,78.0337,78.0579,77.9452,77.9452,93633.0
2018-05-11 11:20:00,96.91,97.02,96.88,96.99,49938.0,77.9452,78.0337,77.9211,78.0096,49938.0
2018-05-11 11:25:00,96.99,97.04,96.97,96.99,29508.0,78.0096,78.0498,77.9935,78.0096,29508.0
2018-05-11 11:30:00,96.99,97.09,96.97,97.03,38267.0,78.0096,78.09,77.9935,78.0418,38267.0
2018-05-11 11:35:00,97.02,97.11,97.01,97.04,12676.0,78.0337,78.1061,78.0257,78.0498,12676.0
2018-05-11 11:40:00,97.06,97.12,97.02,97.1,22383.0,78.0659,78.1142,78.0337,78.0981,22383.0
2018-05-11 11:45:00,97.1,97.16,97.07,97.12,20216.0,78.0981,78.1463,78.0739,78.1142,20216.0
2018-05-11 11:50:00,97.13,97.13,97.09,97.11,11766.0,78.1222,78.1222,78.09,78.1061,11766.0
2018-05-11 11:55:00,97.12,97.19,97.11,97.19,9941.0,78.1142,78.1705,78.1061,78.1705,9941.0
2018-05-11 12:00:00,97.19,97.23,97.12,97.14,18679.0,78.1705,78.2026,78.1142,78.1302,18679.0
2018-05-11 12:05:00,97.13,97.19,97.02,97.03,24179.0,78.1222,78.1705,78.0337,78.0418,24179.0
2018-05-11 12:10:00,97.03,97.04,96.97,97.01,31930.0,78.0418,78.0498,77.9935,78.0257,31930.0
2018-05-11 12:15:00,97.01,97.05,96.98,97.02,24758.0,78.0257,78.0579,78.0015,78.0337,24758.0
2018-05-11 12:20:00,97.02,97.05,96.98,97.03,33858.0,78.0337,78.0579,78.0015,78.0418,33858.0
2018-05-11 12:25:00,97.03,97.05,96.97,97.02,29863.0,78.0418,78.0579,77.9935,78.0337,29863.0
2018-05-11 12:30:00,97.03,97.06,97.0,97.05,19135.0,78.0418,78.0659,78.0176,78.0579,19135.0
2018-05-11 12:35:00,97.04,97.1,97.02,97.07,14489.0,78.0498,78.0981,78.0337,78.0739,14489.0
2018-05-11 12:40:00,97.06,97.11,97.02,97.11,17953.0,78.0659,78.1061,78.0337,78.1061,17953.0
2018-05-11 12:45:00,97.1,97.16,97.08,97.15,12235.0,78.0981,78.1463,78.082,78.1383,12235.0
2018-05-11 12:50:00,97.14,97.17,97.11,97.16,11485.0,78.1302,78.1544,78.1061,78.1463,11485.0
2018-05-11 12:55:00,97.17,97.18,97.12,97.14,12459.0,78.1544,78.1624,78.1142,78.1302,12459.0
2018-05-11 13:00:00,97.12,97.15,97.11,97.12,13840.0,78.1142,78.1383,78.1061,78.1142,13840.0
2018-05-11 13:05:00,97.12,97.12,97.05,97.06,13222.0,78.1142,78.1142,78.0579,78.0659,13222.0
2018-05-11 13:10:00,97.06,97.09,97.05,97.07,17037.0,78.0659,78.09,78.0579,78.0739,17037.0
2018-05-11 13:15:00,97.08,97.1,97.05,97.06,12844.0,78.082,78.0981,78.0579,78.0659,12844.0
2018-05-11 13:20:00,97.07,97.1,97.06,97.06,11546.0,78.0739,78.0981,78.0659,78.0659,11546.0
2018-05-11 13:25:00,97.07,97.1,97.04,97.08,11810.0,78.0739,78.0981,78.0498,78.082,11810.0
2018-05-11 13:30:00,97.07,97.09,97.0,97.01,15749.0,78.0739,78.09,78.0176,78.0257,15749.0
2018-05-11 13:35:00,97.02,97.02,96.96,97.0,25460.0,78.0337,78.0337,77.9855,78.0176,25460.0
2018-05-11 13:40:00,97.0,97.03,96.98,97.0,70674.0,78.0176,78.0418,78.0015,78.0176,70674.0
2018-05-11 13:45:00,97.01,97.14,97.0,97.08,25948.0,78.0257,78.1302,78.0176,78.082,25948.0
2018-05-11 13:50:00,97.09,97.19,97.04,97.18,15969.0,78.09,78.1705,78.0498,78.1624,15969.0
2018-05-11 13:55:00,97.18,97.19,97.1,97.16,29559.0,78.1624,78.1705,78.0981,78.1463,29559.0
2018-05-11 14:00:00,97.16,97.22,97.13,97.21,27850.0,78.1463,78.1946,78.1222,78.1865,27850.0
2018-05-11 14:05:00,97.2,97.24,97.14,97.15,20552.0,78.1785,78.2107,78.1302,78.1383,20552.0
2018-05-11 14:10:00,97.14,97.19,97.1,97.13,23657.0,78.1302,78.1705,78.0981,78.1222,23657.0
2018-05-11 14:15:00,97.13,97.23,97.13,97.21,19204.0,78.1222,78.2026,78.1222,78.1865,19204.0
2018-05-11 14:20:00,97.22,97.3,97.21,97.3,30040.0,78.1946,78.2589,78.1865,78.2589,30040.0
2018-05-11 14:25:00,97.3,97.41,97.27,97.38,29409.0,78.2589,78.3474,78.2348,78.3233,29409.0
2018-05-11 14:30:00,97.38,97.45,97.35,97.42,32726.0,78.3233,78.3796,78.2991,78.3554,32726.0
2018-05-11 14:35:00,97.41,97.47,97.38,97.42,31196.0,78.3474,78.3957,78.3233,78.3554,31196.0
2018-05-11 14:40:00,97.42,97.47,97.36,97.37,27028.0,78.3554,78.3957,78.3072,78.3152,27028.0
2018-05-11 14:45:00,97.38,97.44,97.35,97.43,22865.0,78.3233,78.3715,78.2991,78.3635,22865.0
2018-05-11 14:50:00,97.45,97.45,97.33,97.4,22424.0,78.3796,78.3796,78.2831,78.3394,22424.0
2018-05-11 14:55:00,97.39,97.54,97.36,97.51,22911.0,78.3313,78.452,78.3072,78.4278,22911.0
2018-05-11 15:00:00,97.5,97.53,97.45,97.53,33464.0,78.4198,78.4439,78.3796,78.4439,33464.0
2018-05-11 15:05:00,97.53,97.56,97.42,97.54,37573.0,78.4439,78.468,78.3554,78.452,37573.0
2018-05-11 15:10:00,97.52,97.55,97.47,97.51,34712.0,78.4359,78.46,78.3957,78.4278,34712.0
2018-05-11 15:15:00,97.51,97.53,97.44,97.52,27599.0,78.4278,78.4439,78.3715,78.4359,27599.0
2018-05-11 15:20:00,97.51,97.51,97.43,97.46,28454.0,78.4278,78.4278,78.3635,78.3876,28454.0
2018-05-11 15:25:00,97.47,97.52,97.46,97.51,31094.0,78.3957,78.4359,78.3876,78.4278,31094.0
2018-05-11 15:30:00,97.51,97.52,97.43,97.5,42923.0,78.4278,78.4359,78.3635,78.4198,42923.0
2018-05-11 15:35:00,97.5,97.56,97.47,97.53,38017.0,78.4198,78.468,78.3957,78.4439,38017.0
2018-05-11 15:40:00,97.52,97.52,97.47,97.49,51827.0,78.4359,78.4359,78.3957,78.4117,51827.0
2018-05-11 15:45:00,97.48,97.51,97.42,97.42,71743.0,78.4037,78.4278,78.3554,78.3554,71743.0
2018-05-11 15:50:00,97.43,97.45,97.3,97.3,66440.0,78.3635,78.3796,78.2589,78.2589,66440.0
2018-05-11 15:55:00,97.31,97.45,97.29,97.44,141534.0,78.267,78.3796,78.2509,78.3715,141534.0
2018-05-14 09:30:00,97.69,97.73,97.46,97.66,127871.0,78.5726,78.6048,78.3876,78.5485,127871.0
2018-05-14 09:35:00,97.64,97.72,97.47,97.55,35846.0,78.5324,78.5967,78.3957,78.46,35846.0
2018-05-14 09:40:00,97.53,97.58,97.43,97.46,59496.0,78.4439,78.4841,78.3635,78.3876,59496.0
2018-05-14 09:45:00,97.46,97.53,97.27,97.27,35512.0,78.3876,78.4439,78.2348,78.2348,35512.0
2018-05-14 09:50:00,97.25,97.35,97.13,97.26,66635.0,78.2187,78.2991,78.1222,78.2268,66635.0
2018-05-14 09:55:00,97.25,97.45,97.22,97.3,47920.0,78.2187,78.3796,78.1946,78.2589,47920.0
2018-05-14 10:00:00,97.31,97.37,97.07,97.09,34390.0,78.267,78.3152,78.0739,78.09,34390.0
2018-05-14 10:05:00,97.1,97.18,97.05,97.05,25443.0,78.0981,78.1624,78.0579,78.0579,25443.0
2018-05-14 10:10:00,97.07,97.23,97.07,97.22,26750.0,78.0739,78.2026,78.0739,78.1946,26750.0
2018-05-14 10:15:00,97.22,97.23,97.09,97.12,30589.0,78.1946,78.2026,78.09,78.1142,30589.0
2018-05-14 10:20:00,97.12,97.24,97.1,97.12,28362.0,78.1142,78.2107,78.0981,78.1142,28362.0
2018-05-14 10:25:00,97.12,97.13,96.96,97.0,54501.0,78.1142,78.1222,77.9855,78.0176,54501.0
2018-05-14 10:30:00,96.99,97.11,96.99,97.08,29802.0,78.0096,78.1061,78.0096,78.082,29802.0
2018-05-14 10:35:00,97.09,97.11,97.01,97.04,33543.0,78.09,78.1061,78.0257,78.0498,33543.0
2018-05-14 10:40:00,97.03,97.03,96.96,96.96,67658.0,78.0418,78.0418,77.9855,77.9855,67658.0
2018-05-14 10:45:00,96.97,97.08,96.97,97.06,14227.0,77.9935,78.082,77.9935,78.0659,14227.0
2018-05-14 10:50:00,97.06,97.07,97.0,97.03,18718.0,78.0659,78.0739,78.0176,78.0418,18718.0
2018-05-14 10:55:00,97.02,97.04,96.97,96.99,33702.0,78.0337,78.0498,77.9935,78.0096,33702.0
2018-05-14 11:00:00,96.98,97.02,96.96,97.01,95576.0,78.0015,78.0337,77.9855,78.0257,95576.0
2018-05-14 11:05:00,97.0,97.12,96.98,97.11,26747.0,78.0176,78.1142,78.0015,78.1061,26747.0
2018-05-14 11:10:00,97.1,97.16,97.08,97.13,15244.0,78.0981,78.1463,78.082,78.1222,15244.0
2018-05-14 11:15:00,97.13,97.13,96.96,96.97,36279.0,78.1222,78.1222,77.9855,77.9935,36279.0
2018-05-14 11:20:00,96.96,96.99,96.8,96.8,62167.0,77.9855,78.0096,77.8568,77.8568,62167.0
2018-05-14 11:25:00,96.79,96.82,96.73,96.76,31063.0,77.8487,77.8729,77.8005,77.8246,31063.0
2018-05-14 11:30:00,96.76,96.85,96.76,96.8,28714.0,77.8246,77.897,77.8246,77.8568,28714.0
2018-05-14 11:35:00,96.8,96.81,96.77,96.79,14967.0,77.8568,77.8648,77.8326,77.8487,14967.0
2018-05-14 11:40:00,96.79,96.84,96.76,96.84,15085.0,77.8487,77.8889,77.8246,77.8889,15085.0
2018-05-14 11:45:00,96.84,96.92,96.82,96.9,21138.0,77.8889,77.9533,77.8729,77.9372,21138.0
2018-05-14 11:50:00,96.9,96.94,96.85,96.93,33359.0,77.9372,77.9694,77.897,77.9613,33359.0
2018-05-14 11:55:00,96.94,96.97,96.93,96.95,32446.0,77.9694,77.9935,77.9613,77.9774,32446.0
2018-05-14 12:00:00,96.97,97.02,96.94,97.0,38598.0,77.9935,78.0337,77.9694,78.0176,38598.0
2018-05-14 12:05:00,97.0,97.06,96.98,97.05,28269.0,78.0176,78.0659,78.0015,78.0579,28269.0
2018-05-14 12:10:00,97.03,97.03,96.99,97.0,22529.0,78.0418,78.0418,78.0096,78.0176,22529.0
2018-05-14 12:15:00,97.01,97.02,96.98,97.0,23633.0,78.0257,78.0337,78.0015,78.0176,23633.0
2018-05-14 12:20:00,97.0,97.0,96.9,96.92,41252.0,78.0176,78.0176,77.9372,77.9533,41252.0
2018-05-14 12:25:00,96.92,97.0,96.91,97.0,21248.0,77.9533,78.0176,77.9452,78.0176,21248.0
2018-05-14 12:30:00,96.99,97.06,96.98,96.99,19053.0,78.0096,78.0659,78.0015,78.0096,19053.0
2018-05-14 12:35:00,96.98,97.06,96.97,97.03,25421.0,78.0015,78.0659,77.9935,78.0418,25421.0
2018-05-14 12:40:00,97.02,97.04,96.99,96.99,14362.0,78.0337,78.0498,78.0096,78.0096,14362.0
2018-05-14 12:45:00,97.01,97.02,96.97,96.99,25671.0,78.0257,78.0337,77.9935,78.0096,25671.0
2018-05-14 12:50:00,97.0,97.01,96.95,97.0,21599.0,78.0176,78.0257,77.9774,78.0176,21599.0
2018-05-14 12:55:00,97.0,97.01,96.98,96.99,17971.0,78.0176,78.0257,78.0015,78.0096,17971.0
2018-05-14 13:00:00,96.99,97.02,96.98,97.01,20290.0,78.0096,78.0337,78.0015,78.0257,20290.0
2018-05-14 13:05:00,97.02,97.11,97.01,97.05,25179.0,78.0337,78.1061,78.0257,78.0579,25179.0
2018-05-14 13:10:00,97.06,97.08,97.03,97.05,32938.0,78.0659,78.082,78.0418,78.0579,32938.0
2018-05-14 13:15:00,97.05,97.09,97.0,97.0,18458.0,78.0579,78.09,78.0176,78.0176,18458.0
2018-05-14 13:20:00,97.02,97.02,96.95,96.99,16959.0,78.0337,78.0337,77.9774,78.0096,16959.0
2018-05-14 13:25:00,96.99,96.99,96.93,96.98,33205.0,78.0096,78.0096,77.9613,78.0015,33205.0
2018-05-14 13:30:00,96.97,96.99,96.93,96.97,19106.0,77.9935,78.0096,77.9613,77.9935,19106.0
2018-05-14 13:35:00,96.98,97.02,96.96,97.01,13458.0,78.0015,78.0337,77.9855,78.0257,13458.0
2018-05-14 13:40:00,97.01,97.02,96.99,96.99,11623.0,78.0257,78.0337,78.0096,78.0096,11623.0
2018-05-14 13:45:00,96.99,97.01,96.96,96.98,9860.0,78.0096,78.0257,77.9855,78.0015,9860.0
2018-05-14 13:50:00,96.97,97.01,96.96,96.96,31584.0,77.9935,78.0257,77.9855,77.9855,31584.0
2018-05-14 13:55:00,96.97,97.02,96.96,97.0,24978.0,77.9935,78.0337,77.9855,78.0176,24978.0
2018-05-14 14:00:00,97.01,97.01,96.96,97.0,19966.0,78.0257,78.0257,77.9855,78.0176,19966.0
2018-05-14 14:05:00,97.0,97.0,96.9,96.95,33098.0,78.0176,78.0176,77.9372,77.9774,33098.0
2018-05-14 14:10:00,96.96,97.02,96.95,97.01,24859.0,77.9855,78.0337,77.9774,78.0257,24859.0
2018-05-14 14:15:00,97.02,97.02,96.99,97.0,10187.0,78.0337,78.0337,78.0096,78.0176,10187.0
2018-05-14 14:20:00,97.0,97.01,96.96,97.01,39801.0,78.0176,78.0257,77.9855,78.0257,39801.0
2018-05-14 14:25:00,97.0,97.0,96.97,97.0,25437.0,78.0176,78.0176,77.9935,78.0176,25437.0
2018-05-14 14:30:00,97.0,97.01,96.99,97.0,21383.0,78.0176,78.0257,78.0096,78.0176,21383.0
2018-05-14 14:35:00,96.98,97.01,96.98,97.0,20961.0,78.0015,78.0257,78.0015,78.0176,20961.0
2018-05-14 14:40:00,97.0,97.0,96.96,97.0,21085.0,78.0176,78.0176,77.9855,78.0176,21085.0
2018-05-14 14:45:00,96.99,97.0,96.97,96.97,18410.0,78.0096,78.0176,77.9935,77.9935,18410.0
2018-05-14 14:50:00,96.98,97.01,96.97,97.01,34848.0,78.0015,78.0257,77.9935,78.0257,34848.0
2018-05-14 14:55:00,97.01,97.05,97.0,97.03,15535.0,78.0257,78.0579,78.0176,78.0418,15535.0
2018-05-14 15:00:00,97.03,97.1,97.03,97.09,21998.0,78.0418,78.0981,78.0418,78.09,21998.0
2018-05-14 15:05:00,97.1,97.12,97.08,97.09,17623.0,78.0981,78.1142,78.082,78.09,17623.0
2018-05-14 15:10:00,97.09,97.14,97.08,97.13,28046.0,78.09,78.1302,78.082,78.1222,28046.0
2018-05-14 15:15:00,97.13,97.13,97.05,97.08,30075.0,78.1222,78.1222,78.0579,78.082,30075.0
2018-05-14 15:20:00,97.07,97.15,97.07,97.12,22352.0,78.0739,78.1383,78.0739,78.1142,22352.0
2018-05-14 15:25:00,97.12,97.13,97.1,97.11,10335.0,78.1142,78.1222,78.0981,78.1061,10335.0
2018-05-14 15:30:00,97.1,97.13,97.1,97.11,43377.0,78.0981,78.1222,78.0981,78.1061,43377.0
2018-05-14 15:35:00,97.1,97.12,97.04,97.04,36043.0,78.0981,78.1142,78.0498,78.0498,36043.0
2018-05-14 15:40:00,97.04,97.08,96.99,97.0,37859.0,78.0498,78.082,78.0096,78.0176,37859.0
2018-05-14 15:45:00,97.0,97.02,96.95,96.95,48906.0,78.0176,78.0337,77.9774,77.9774,48906.0
2018-05-14 15:50:00,97.05,97.05,96.96,97.02,77433.0,78.0579,78.0579,77.9855,78.0337,77433.0
2018-05-14 15:55:00,97.02,97.16,97.02,97.15,163937.0,78.0337,78.1463,78.0337,78.1383,163937.0
2018-05-15 09:30:00,96.61,97.1,96.6,96.79,121812.0,77.704,78.0981,77.6959,77.8487,121812.0
2018-05-15 09:35:00,96.81,96.86,96.56,96.68,42411.0,77.8648,77.905,77.6637,77.7603,42411.0
2018-05-15 09:40:00,96.68,96.77,96.51,96.6,105838.0,77.7603,77.8326,77.6235,77.6959,105838.0
2018-05-15 09:45:00,96.58,96.76,96.36,96.47,200907.0,77.6798,77.8246,77.5029,77.5914,200907.0
2018-05-15 09:50:00,96.5,96.59,96.35,96.39,97863.0,77.6155,77.6879,77.4948,77.527,97863.0
2018-05-15 09:55:00,96.4,96.63,96.38,96.62,95469.0,77.5351,77.72,77.519,77.712,95469.0
2018-05-15 10:00:00,96.6,96.87,96.52,96.83,78455.0,77.6959,77.9131,77.6316,77.8809,78455.0
2018-05-15 10:05:00,96.83,97.09,96.81,97.02,58401.0,77.8809,78.09,77.8648,78.0337,58401.0
2018-05-15 10:10:00,97.03,97.1,96.97,97.01,42372.0,78.0418,78.0981,77.9935,78.0257,42372.0
2018-05-15 10:15:00,97.0,97.03,96.89,97.03,37276.0,78.0176,78.0418,77.9292,78.0418,37276.0
2018-05-15 10:20:00,97.03,97.09,97.0,97.07,97070.0,78.0418,78.09,78.0176,78.0739,97070.0
2018-05-15 10:25:00,97.04,97.08,96.89,96.89,72215.0,78.0498,78.082,77.9292,77.9292,72215.0
2018-05-15 10:30:00,96.89,96.93,96.8,96.85,37390.0,77.9292,77.9613,77.8568,77.897,37390.0
2018-05-15 10:35:00,96.85,96.89,96.65,96.69,100968.0,77.897,77.9292,77.7361,77.7683,100968.0
2018-05-15 10:40:00,96.67,96.91,96.57,96.89,62796.0,77.7522,77.9452,77.6718,77.9292,62796.0
2018-05-15 10:45:00,96.89,96.98,96.83,96.98,22225.0,77.9292,78.0015,77.8809,78.0015,22225.0
2018-05-15 10:50:00,96.98,97.2,96.98,97.18,57734.0,78.0015,78.1785,78.0015,78.1624,57734.0
2018-05-15 10:55:00,97.17,97.23,97.12,97.16,45573.0,78.1544,78.2026,78.1142,78.1463,45573.0
2018-05-15 11:00:00,97.15,97.24,97.04,97.04,40469.0,78.1383,78.2107,78.0498,78.0498,40469.0
2018-05-15 11:05:00,97.05,97.05,96.89,97.03,29310.0,78.0579,78.0579,77.9292,78.0418,29310.0
2018-05-15 11:10:00,97.02,97.03,96.92,97.01,28605.0,78.0337,78.0418,77.9533,78.0257,28605.0
2018-05-15 11:15:00,96.98,97.0,96.82,96.87,41250.0,78.0015,78.0176,77.8729,77.9131,41250.0
2018-05-15 11:20:00,96.87,96.87,96.82,96.85,30640.0,77.9131,77.9131,77.8729,77.897,30640.0
2018-05-15 11:25:00,96.87,96.89,96.74,96.84,70067.0,77.9131,77.9292,77.8085,77.8889,70067.0
2018-05-15 11:30:00,96.84,96.94,96.84,96.85,27397.0,77.8889,77.9694,77.8889,77.897,27397.0
2018-05-15 11:35:00,96.86,97.05,96.85,97.05,40288.0,77.905,78.0579,77.897,78.0579,40288.0
2018-05-15 11:40:00,97.05,97.11,96.93,96.93,33520.0,78.0579,78.1061,77.9613,77.9613,33520.0
2018-05-15 11:45:00,96.93,97.03,96.92,97.03,53787.0,77.9613,78.0418,77.9533,78.0418,53787.0
2018-05-15 11:50:00,97.02,97.05,96.91,96.96,91916.0,78.0337,78.0579,77.9452,77.9855,91916.0
2018-05-15 11:55:00,96.96,97.05,96.91,96.96,83947.0,77.9855,78.0579,77.9452,77.9855,83947.0
2018-05-15 12:00:00,96.96,96.97,96.83,96.92,74604.0,77.9855,77.9935,77.8809,77.9533,74604.0
2018-05-15 12:05:00,96.92,96.97,96.86,96.94,55947.0,77.9533,77.9935,77.905,77.9694,55947.0
2018-05-15 12:10:00,96.93,96.98,96.87,96.97,73622.0,77.9613,78.0015,77.9131,77.9935,73622.0
2018-05-15 12:15:00,96.97,97.11,96.96,97.1,37303.0,77.9935,78.1061,77.9855,78.0981,37303.0
2018-05-15 12:20:00,97.09,97.16,96.96,96.97,62958.0,78.09,78.1463,77.9855,77.9935,62958.0
2018-05-15 12:25:00,96.97,97.02,96.83,96.84,75613.0,77.9935,78.0337,77.8809,77.8889,75613.0
2018-05-15 12:30:00,96.83,97.01,96.83,97.01,51997.0,77.8809,78.0257,77.8809,78.0257,51997.0
2018-05-15 12:35:00,97.01,97.01,96.93,96.95,31087.0,78.0257,78.0257,77.9613,77.9774,31087.0
2018-05-15 12:40:00,96.94,97.0,96.94,96.97,35029.0,77.9694,78.0176,77.9694,77.9935,35029.0
2018-05-15 12:45:00,96.98,97.1,96.98,97.04,33916.0,78.0015,78.0981,78.0015,78.0498,33916.0
2018-05-15 12:50:00,97.05,97.06,97.0,97.03,20759.0,78.0579,78.0659,78.0176,78.0418,20759.0
2018-05-15 12:55:00,97.03,97.06,96.97,97.0,29007.0,78.0418,78.0659,77.9935,78.0176,29007.0
2018-05-15 13:00:00,97.0,97.02,96.95,96.97,32836.0,78.0176,78.0337,77.9774,77.9935,32836.0
2018-05-15 13:05:00,96.97,97.01,96.95,96.95,29651.0,77.9935,78.0257,77.9774,77.9774,29651.0
2018-05-15 13:10:00,96.96,96.96,96.89,96.96,21469.0,77.9855,77.9855,77.9292,77.9855,21469.0
2018-05-15 13:15:00,96.96,96.96,96.9,96.9,25131.0,77.9855,77.9855,77.9372,77.9372,25131.0
2018-05-15 13:20:00,96.91,96.94,96.87,96.89,31585.0,77.9452,77.9694,77.9131,77.9292,31585.0
2018-05-15 13:25:00,96.89,96.9,96.83,96.86,33563.0,77.9292,77.9372,77.8809,77.905,33563.0
2018-05-15 13:30:00,96.86,96.87,96.76,96.79,26015.0,77.905,77.9131,77.8246,77.8487,26015.0
2018-05-15 13:35:00,96.8,96.89,96.79,96.87,27340.0,77.8568,77.9292,77.8487,77.9131,27340.0
2018-05-15 13:40:00,96.88,97.03,96.86,97.03,34279.0,77.9211,78.0418,77.905,78.0418,34279.0
2018-05-15 13:45:00,97.04,97.04,96.99,97.01,32003.0,78.0498,78.0498,78.0096,78.0257,32003.0
2018-05-15 13:50:00,97.01,97.02,96.95,96.99,30473.0,78.0257,78.0337,77.9774,78.0096,30473.0
2018-05-15 13:55:00,97.0,97.01,96.89,96.91,57197.0,78.0176,78.0257,77.9292,77.9452,57197.0
2018-05-15 14:00:00,96.91,96.93,96.86,96.9,36893.0,77.9452,77.9613,77.905,77.9372,36893.0
2018-05-15 14:05:00,96.9,96.98,96.86,96.95,55293.0,77.9372,78.0015,77.905,77.9774,55293.0
2018-05-15 14:10:00,96.95,97.03,96.95,97.0,40989.0,77.9774,78.0418,77.9774,78.0176,40989.0
2018-05-15 14:15:00,97.0,97.06,96.95,97.03,37757.0,78.0176,78.0659,77.9774,78.0418,37757.0
2018-05-15 14:20:00,97.03,97.04,96.95,96.96,44094.0,78.0418,78.0498,77.9774,77.9855,44094.0
2018-05-15 14:25:00,96.97,97.11,96.9,97.03,52525.0,77.9935,78.1061,77.9372,78.0418,52525.0
2018-05-15 14:30:00,97.03,97.15,97.03,97.15,50180.0,78.0418,78.1383,78.0418,78.1383,50180.0
2018-05-15 14:35:00,97.15,97.17,97.04,97.07,36970.0,78.1383,78.1544,78.0498,78.0739,36970.0
2018-05-15 14:40:00,97.08,97.11,97.05,97.09,22534.0,78.082,78.1061,78.0579,78.09,22534.0
2018-05-15 14:45:00,97.09,97.09,96.94,97.0,50470.0,78.09,78.09,77.9694,78.0176,50470.0
2018-05-15 14:50:00,97.0,97.01,96.94,97.0,71558.0,78.0176,78.0257,77.9694,78.0176,71558.0
2018-05-15 14:55:00,97.0,97.01,96.9,96.95,35622.0,78.0176,78.0257,77.9372,77.9774,35622.0
2018-05-15 15:00:00,96.95,97.02,96.95,97.02,71534.0,77.9774,78.0337,77.9774,78.0337,71534.0
2018-05-15 15:05:00,97.01,97.04,96.95,96.99,68297.0,78.0257,78.0498,77.9774,78.0096,68297.0
2018-05-15 15:10:00,96.98,96.98,96.87,96.93,61244.0,78.0015,78.0015,77.9131,77.9613,61244.0
2018-05-15 15:15:00,96.92,96.98,96.89,96.91,47007.0,77.9533,78.0015,77.9292,77.9452,47007.0
2018-05-15 15:20:00,96.91,97.03,96.9,96.9,72230.0,77.9452,78.0418,77.9372,77.9372,72230.0
2018-05-15 15:25:00,96.91,96.99,96.89,96.91,58109.0,77.9452,78.0096,77.9292,77.9452,58109.0
2018-05-15 15:30:00,96.9,96.92,96.76,96.79,78293.0,77.9372,77.9533,77.8246,77.8487,78293.0
2018-05-15 15:35:00,96.8,96.81,96.71,96.72,79457.0,77.8568,77.8648,77.7844,77.7924,79457.0
2018-05-15 15:40:00,96.72,96.73,96.62,96.63,107755.0,77.7924,77.8005,77.712,77.72,107755.0
2018-05-15 15:45:00,96.63,96.68,96.59,96.6,135796.0,77.72,77.7603,77.6879,77.6959,135796.0
2018-05-15 15:50:00,96.61,96.78,96.61,96.68,159800.0,77.704,77.8407,77.704,77.7603,159800.0
2018-05-15 15:55:00,96.68,96.8,96.63,96.79,328773.0,77.7603,77.8568,77.72,77.8487,328773.0
2018-05-16 09:30:00,96.64,97.15,96.55,96.72,250686.0,77.7281,78.1383,77.6557,77.7924,250686.0
2018-05-16 09:35:00,96.74,97.24,96.74,97.07,73721.0,77.8085,78.2107,77.8085,78.0739,73721.0
2018-05-16 09:40:00,97.06,97.24,96.96,97.17,54519.0,78.0659,78.2107,77.9855,78.1544,54519.0
2018-05-16 09:45:00,97.18,97.44,97.11,97.37,47805.0,78.1624,78.3715,78.1061,78.3152,47805.0
2018-05-16 09:50:00,97.38,97.54,97.28,97.45,47453.0,78.3233,78.452,78.2428,78.3796,47453.0
2018-05-16 09:55:00,97.44,97.54,97.35,97.44,79154.0,78.3715,78.452,78.2991,78.3715,79154.0
2018-05-16 10:00:00,97.44,97.55,97.41,97.43,95502.0,78.3715,78.46,78.3474,78.3635,95502.0
2018-05-16 10:05:00,97.41,97.45,97.14,97.18,38886.0,78.3474,78.3796,78.1302,78.1624,38886.0
2018-05-16 10:10:00,97.18,97.28,97.14,97.19,50695.0,78.1624,78.2428,78.1302,78.1705,50695.0
2018-05-16 10:15:00,97.19,97.3,97.16,97.22,85643.0,78.1705,78.2589,78.1463,78.1946,85643.0
2018-05-16 10:20:00,97.22,97.34,97.16,97.23,72359.0,78.1946,78.2911,78.1463,78.2026,72359.0
2018-05-16 10:25:00,97.25,97.28,97.17,97.2,35667.0,78.2187,78.2428,78.1544,78.1785,35667.0
2018-05-16 10:30:00,97.17,97.18,97.01,97.03,32500.0,78.1544,78.1624,78.0257,78.0418,32500.0
2018-05-16 10:35:00,97.02,97.08,96.86,96.9,40441.0,78.0337,78.082,77.905,77.9372,40441.0
2018-05-16 10:40:00,96.89,96.9,96.69,96.71,33554.0,77.9292,77.9372,77.7683,77.7844,33554.0
2018-05-16 10:45:00,96.7,96.84,96.65,96.81,30569.0,77.7763,77.8889,77.7361,77.8648,30569.0
2018-05-16 10:50:00,96.82,96.84,96.73,96.77,24548.0,77.8729,77.8889,77.8005,77.8326,24548.0
2018-05-16 10:55:00,96.76,96.82,96.7,96.76,28811.0,77.8246,77.8729,77.7763,77.8246,28811.0
2018-05-16 11:00:00,96.75,96.92,96.73,96.89,31288.0,77.8166,77.9533,77.8005,77.9292,31288.0
2018-05-16 11:05:00,96.9,96.95,96.82,96.95,22280.0,77.9372,77.9774,77.8729,77.9774,22280.0
2018-05-16 11:10:00,96.93,97.06,96.93,97.05,26878.0,77.9613,78.0659,77.9613,78.0579,26878.0
2018-05-16 11:15:00,97.04,97.17,97.04,97.17,26593.0,78.0498,78.1544,78.0498,78.1544,26593.0
2018-05-16 11:20:00,97.16,97.16,97.0,97.01,34637.0,78.1463,78.1463,78.0176,78.0257,34637.0
2018-05-16 11:25:00,97.0,97.02,96.95,97.02,22473.0,78.0176,78.0337,77.9774,78.0337,22473.0
2018-05-16 11:30:00,97.01,97.02,96.96,96.97,19574.0,78.0257,78.0337,77.9855,77.9935,19574.0
2018-05-16 11:35:00,96.96,97.01,96.93,96.97,31638.0,77.9855,78.0257,77.9613,77.9935,31638.0
2018-05-16 11:40:00,96.96,97.08,96.95,97.04,27207.0,77.9855,78.082,77.9774,78.0498,27207.0
2018-05-16 11:45:00,97.04,97.15,97.03,97.12,40644.0,78.0498,78.1383,78.0418,78.1142,40644.0
2018-05-16 11:50:00,97.12,97.32,97.11,97.29,115318.0,78.1142,78.275,78.1061,78.2509,115318.0
2018-05-16 11:55:00,97.32,97.32,97.06,97.06,77777.0,78.275,78.275,78.0659,78.0659,77777.0
2018-05-16 12:00:00,97.07,97.19,97.03,97.19,36448.0,78.0739,78.1705,78.0418,78.1705,36448.0
2018-05-16 12:05:00,97.18,97.28,97.11,97.15,57756.0,78.1624,78.2428,78.1061,78.1383,57756.0
2018-05-16 12:10:00,97.13,97.13,97.05,97.08,27507.0,78.1222,78.1222,78.0579,78.082,27507.0
2018-05-16 12:15:00,97.1,97.12,97.04,97.07,21689.0,78.0981,78.1142,78.0498,78.0739,21689.0
2018-05-16 12:20:00,97.06,97.07,97.02,97.03,14510.0,78.0659,78.0739,78.0337,78.0418,14510.0
2018-05-16 12:25:00,97.03,97.12,97.0,97.1,31566.0,78.0418,78.1142,78.0176,78.0981,31566.0
2018-05-16 12:30:00,97.11,97.21,97.08,97.12,25163.0,78.1061,78.1865,78.082,78.1142,25163.0
2018-05-16 12:35:00,97.11,97.11,97.0,97.02,19746.0,78.1061,78.1061,78.0176,78.0337,19746.0
2018-05-16 12:40:00,97.02,97.06,97.01,97.06,19945.0,78.0337,78.0659,78.0257,78.0659,19945.0
2018-05-16 12:45:00,97.05,97.1,97.01,97.07,38867.0,78.0579,78.0981,78.0257,78.0739,38867.0
2018-05-16 12:50:00,97.09,97.11,97.05,97.05,17905.0,78.09,78.1061,78.0579,78.0579,17905.0
2018-05-16 12:55:00,97.05,97.08,96.97,96.98,43457.0,78.0579,78.082,77.9935,78.0015,43457.0
2018-05-16 13:00:00,96.98,97.02,96.92,96.99,22903.0,78.0015,78.0337,77.9533,78.0096,22903.0
2018-05-16 13:05:00,96.99,97.0,96.9,96.92,26795.0,78.0096,78.0176,77.9372,77.9533,26795.0
2018-05-16 13:10:00,96.92,96.92,96.85,96.89,17826.0,77.9533,77.9533,77.897,77.9292,17826.0
2018-05-16 13:15:00,96.9,96.94,96.88,96.88,28649.0,77.9372,77.9694,77.9211,77.9211,28649.0
2018-05-16 13:20:00,96.87,96.89,96.81,96.88,26541.0,77.9131,77.9292,77.8648,77.9211,26541.0
2018-05-16 13:25:00,96.87,96.92,96.87,96.91,15097.0,77.9131,77.9533,77.9131,77.9452,15097.0
2018-05-16 13:30:00,96.91,96.93,96.88,96.93,20604.0,77.9452,77.9613,77.9211,77.9613,20604.0
2018-05-16 13:35:00,96.93,96.94,96.9,96.92,23947.0,77.9613,77.9694,77.9372,77.9533,23947.0
2018-05-16 13:40:00,96.92,96.99,96.91,96.94,23068.0,77.9533,78.0096,77.9452,77.9694,23068.0
2018-05-16 13:45:00,96.94,96.97,96.93,96.97,22918.0,77.9694,77.9935,77.9613,77.9935,22918.0
2018-05-16 13:50:00,96.96,96.98,96.88,96.9,83471.0,77.9855,78.0015,77.9211,77.9372,83471.0
2018-05-16 13:55:00,96.9,96.93,96.88,96.89,25881.0,77.9372,77.9613,77.9211,77.9292,25881.0
2018-05-16 14:00:00,96.89,96.93,96.88,96.93,28292.0,77.9292,77.9613,77.9211,77.9613,28292.0
2018-05-16 14:05:00,96.93,96.97,96.93,96.96,24395.0,77.9613,77.9935,77.9613,77.9855,24395.0
2018-05-16 14:10:00,96.96,96.99,96.96,96.98,22783.0,77.9855,78.0096,77.9855,78.0015,22783.0
2018-05-16 14:15:00,96.97,97.01,96.97,96.99,29669.0,77.9935,78.0257,77.9935,78.0096,29669.0
2018-05-16 14:20:00,97.0,97.03,96.96,97.03,22933.0,78.0176,78.0418,77.9855,78.0418,22933.0
2018-05-16 14:25:00,97.03,97.05,97.02,97.05,23406.0,78.0418,78.0579,78.0337,78.0579,23406.0
2018-05-16 14:30:00,97.06,97.16,97.05,97.15,34796.0,78.0659,78.1463,78.0579,78.1383,34796.0
2018-05-16 14:35:00,97.14,97.19,97.12,97.18,20304.0,78.1302,78.1705,78.1142,78.1624,20304.0
2018-05-16 14:40:00,97.18,97.23,97.18,97.2,33289.0,78.1624,78.2026,78.1624,78.1785,33289.0
2018-05-16 14:45:00,97.21,97.24,97.2,97.23,24471.0,78.1865,78.2107,78.1785,78.2026,24471.0
2018-05-16 14:50:00,97.23,97.25,97.2,97.24,33664.0,78.2026,78.2187,78.1785,78.2107,33664.0
2018-05-16 14:55:00,97.23,97.3,97.23,97.27,29252.0,78.2026,78.2589,78.2026,78.2348,29252.0
2018-05-16 15:00:00,97.26,97.27,97.08,97.09,40340.0,78.2268,78.2348,78.082,78.09,40340.0
2018-05-16 15:05:00,97.09,97.14,97.08,97.09,47287.0,78.09,78.1302,78.082,78.09,47287.0
2018-05-16 15:10:00,97.09,97.11,97.04,97.05,22065.0,78.09,78.1061,78.0498,78.0579,22065.0
2018-05-16 15:15:00,97.06,97.08,97.02,97.05,29259.0,78.0659,78.082,78.0337,78.0579,29259.0
2018-05-16 15:20:00,97.05,97.11,97.04,97.11,31357.0,78.0579,78.1061,78.0498,78.1061,31357.0
2018-05-16 15:25:00,97.1,97.11,97.04,97.1,39344.0,78.0981,78.1061,78.0498,78.0981,39344.0
2018-05-16 15:30:00,97.08,97.12,97.03,97.11,60747.0,78.082,78.1142,78.0418,78.1061,60747.0
2018-05-16 15:35:00,97.12,97.16,97.05,97.16,46734.0,78.1142,78.1463,78.0579,78.1463,46734.0
2018-05-16 15:40:00,97.16,97.18,97.1,97.14,57598.0,78.1463,78.1624,78.0981,78.1302,57598.0
2018-05-16 15:45:00,97.13,97.15,97.07,97.1,74010.0,78.1222,78.1383,78.0739,78.0981,74010.0
2018-05-16 15:50:00,97.1,97.22,97.1,97.2,104267.0,78.0981,78.1946,78.0981,78.1785,104267.0
2018-05-16 15:55:00,97.21,97.27,97.17,97.18,244876.0,78.1865,78.2348,78.1544,78.1624,244876.0
2018-05-17 09:30:00,97.55,97.65,97.15,97.47,98201.0,78.46,78.5404,78.1383,78.3957,98201.0
2018-05-17 09:35:00,97.48,97.61,97.37,97.48,47573.0,78.4037,78.5083,78.3152,78.4037,47573.0
2018-05-17 09:40:00,97.46,97.61,97.44,97.51,54388.0,78.3876,78.5083,78.3715,78.4278,54388.0
2018-05-17 09:45:00,97.5,97.74,97.5,97.57,51937.0,78.4198,78.6128,78.4198,78.4761,51937.0
2018-05-17 09:50:00,97.57,97.57,97.42,97.51,44203.0,78.4761,78.4761,78.3554,78.4278,44203.0
2018-05-17 09:55:00,97.51,97.64,97.48,97.58,37048.0,78.4278,78.5324,78.4037,78.4841,37048.0
2018-05-17 10:00:00,97.58,97.7,97.58,97.69,50370.0,78.4841,78.5806,78.4841,78.5726,50370.0
2018-05-17 10:05:00,97.69,97.77,97.67,97.74,73306.0,78.5726,78.637,78.5565,78.6128,73306.0
2018-05-17 10:10:00,97.75,97.89,97.74,97.86,49364.0,78.6209,78.7335,78.6128,78.7093,49364.0
2018-05-17 10:15:00,97.86,97.88,97.71,97.75,50292.0,78.7093,78.7254,78.5887,78.6209,50292.0
2018-05-17 10:20:00,97.74,97.81,97.72,97.78,28348.0,78.6128,78.6691,78.5967,78.645,28348.0
2018-05-17 10:25:00,97.78,97.86,97.65,97.65,36274.0,78.645,78.7093,78.5404,78.5404,36274.0
2018-05-17 10:30:00,97.65,97.68,97.55,97.59,42281.0,78.5404,78.5646,78.46,78.4922,42281.0
2018-05-17 10:35:00,97.59,97.59,97.49,97.53,36462.0,78.4922,78.4922,78.4117,78.4439,36462.0
2018-05-17 10:40:00,97.53,97.55,97.49,97.53,43497.0,78.4439,78.46,78.4117,78.4439,43497.0
2018-05-17 10:45:00,97.52,97.54,97.47,97.54,63774.0,78.4359,78.452,78.3957,78.452,63774.0
2018-05-17 10:50:00,97.55,97.61,97.49,97.51,53175.0,78.46,78.5083,78.4117,78.4278,53175.0
2018-05-17 10:55:00,97.51,97.59,97.5,97.56,42677.0,78.4278,78.4922,78.4198,78.468,42677.0
2018-05-17 11:00:00,97.57,97.65,97.35,97.35,51175.0,78.4761,78.5404,78.2991,78.2991,51175.0
2018-05-17 11:05:00,97.37,97.44,97.31,97.34,41307.0,78.3152,78.3715,78.267,78.2911,41307.0
2018-05-17 11:10:00,97.36,97.47,97.34,97.47,31595.0,78.3072,78.3957,78.2911,78.3957,31595.0
2018-05-17 11:15:00,97.46,97.51,97.43,97.48,34603.0,78.3876,78.4278,78.3635,78.4037,34603.0
2018-05-17 11:20:00,97.48,97.49,97.35,97.38,72969.0,78.4037,78.4117,78.2991,78.3233,72969.0
2018-05-17 11:25:00,97.39,97.44,97.35,97.43,33279.0,78.3313,78.3715,78.2991,78.3635,33279.0
2018-05-17 11:30:00,97.42,97.44,97.37,97.41,82946.0,78.3554,78.3715,78.3152,78.3474,82946.0
2018-05-17 11:35:00,97.4,97.44,97.37,97.43,80592.0,78.3394,78.3715,78.3152,78.3635,80592.0
2018-05-17 11:40:00,97.43,97.49,97.35,97.45,54411.0,78.3635,78.4117,78.2991,78.3796,54411.0
2018-05-17 11:45:00,97.45,97.52,97.44,97.52,26722.0,78.3796,78.4359,78.3715,78.4359,26722.0
2018-05-17 11:50:00,97.52,97.52,97.43,97.47,31683.0,78.4359,78.4359,78.3635,78.3957,31683.0
2018-05-17 11:55:00,97.46,97.56,97.46,97.5,26161.0,78.3876,78.468,78.3876,78.4198,26161.0
2018-05-17 12:00:00,97.47,97.54,97.47,97.51,19792.0,78.3957,78.452,78.3957,78.4278,19792.0
2018-05-17 12:05:00,97.51,97.6,97.5,97.59,38520.0,78.4278,78.5002,78.4198,78.4922,38520.0
2018-05-17 12:10:00,97.58,97.61,97.53,97.57,21196.0,78.4841,78.5083,78.4439,78.4761,21196.0
2018-05-17 12:15:00,97.58,97.63,97.57,97.59,24151.0,78.4841,78.5243,78.4761,78.4922,24151.0
2018-05-17 12:20:00,97.59,97.59,97.53,97.55,14748.0,78.4922,78.4922,78.4439,78.46,14748.0
2018-05-17 12:25:00,97.56,97.56,97.41,97.43,59132.0,78.468,78.468,78.3474,78.3635,59132.0
2018-05-17 12:30:00,97.43,97.66,97.41,97.66,48126.0,78.3635,78.5485,78.3474,78.5485,48126.0
2018-05-17 12:35:00,97.66,97.74,97.63,97.64,47134.0,78.5485,78.6128,78.5243,78.5324,47134.0
2018-05-17 12:40:00,97.66,97.66,97.57,97.65,32523.0,78.5485,78.5485,78.4761,78.5404,32523.0
2018-05-17 12:45:00,97.65,97.67,97.6,97.66,22755.0,78.5404,78.5565,78.5002,78.5485,22755.0
2018-05-17 12:50:00,97.65,97.67,97.6,97.66,21266.0,78.5404,78.5565,78.5002,78.5485,21266.0
2018-05-17 12:55:00,97.65,97.77,97.64,97.7,26147.0,78.5404,78.637,78.5324,78.5806,26147.0
2018-05-17 13:00:00,97.69,97.72,97.64,97.68,18394.0,78.5726,78.5967,78.5324,78.5646,18394.0
2018-05-17 13:05:00,97.67,97.72,97.66,97.68,29018.0,78.5565,78.5967,78.5485,78.5646,29018.0
2018-05-17 13:10:00,97.67,97.7,97.64,97.69,23801.0,78.5565,78.5806,78.5324,78.5726,23801.0
2018-05-17 13:15:00,97.68,97.68,97.64,97.66,27455.0,78.5646,78.5646,78.5324,78.5485,27455.0
2018-05-17 13:20:00,97.67,97.74,97.64,97.67,27315.0,78.5565,78.6128,78.5324,78.5565,27315.0
2018-05-17 13:25:00,97.67,97.71,97.64,97.69,21233.0,78.5565,78.5887,78.5324,78.5726,21233.0
2018-05-17 13:30:00,97.7,97.74,97.67,97.68,22604.0,78.5806,78.6128,78.5565,78.5646,22604.0
2018-05-17 13:35:00,97.68,97.72,97.65,97.7,22938.0,78.5646,78.5967,78.5404,78.5806,22938.0
2018-05-17 13:40:00,97.7,97.72,97.56,97.56,31174.0,78.5806,78.5967,78.468,78.468,31174.0
2018-05-17 13:45:00,97.56,97.64,97.55,97.63,30445.0,78.468,78.5324,78.46,78.5243,30445.0
2018-05-17 13:50:00,97.62,97.62,97.52,97.53,29510.0,78.5163,78.5163,78.4359,78.4439,29510.0
2018-05-17 13:55:00,97.53,97.54,97.47,97.47,34418.0,78.4439,78.452,78.3957,78.3957,34418.0
2018-05-17 14:00:00,97.47,97.49,97.38,97.46,39193.0,78.3957,78.4117,78.3233,78.3876,39193.0
2018-05-17 14:05:00,97.46,97.48,97.4,97.43,36708.0,78.3876,78.4037,78.3394,78.3635,36708.0
2018-05-17 14:10:00,97.42,97.46,97.36,97.45,25748.0,78.3554,78.3876,78.3072,78.3796,25748.0
2018-05-17 14:15:00,97.45,97.45,97.4,97.43,20600.0,78.3796,78.3796,78.3394,78.3635,20600.0
2018-05-17 14:20:00,97.43,97.47,97.41,97.42,27455.0,78.3635,78.3957,78.3474,78.3554,27455.0
2018-05-17 14:25:00,97.42,97.42,97.33,97.33,22192.0,78.3554,78.3554,78.2831,78.2831,22192.0
2018-05-17 14:30:00,97.33,97.36,97.31,97.31,24937.0,78.2831,78.3072,78.267,78.267,24937.0
2018-05-17 14:35:00,97.31,97.33,97.25,97.28,22515.0,78.267,78.2831,78.2187,78.2428,22515.0
2018-05-17 14:40:00,97.28,97.37,97.26,97.37,39786.0,78.2428,78.3152,78.2268,78.3152,39786.0
2018-05-17 14:45:00,97.37,97.42,97.32,97.35,43706.0,78.3152,78.3554,78.275,78.2991,43706.0
2018-05-17 14:50:00,97.34,97.38,97.32,97.36,18438.0,78.2911,78.3233,78.275,78.3072,18438.0
2018-05-17 14:55:00,97.36,97.44,97.35,97.42,54184.0,78.3072,78.3715,78.2991,78.3554,54184.0
2018-05-17 15:00:00,97.43,97.46,97.39,97.43,31084.0,78.3635,78.3876,78.3313,78.3635,31084.0
2018-05-17 15:05:00,97.41,97.47,97.37,97.47,44876.0,78.3474,78.3957,78.3152,78.3957,44876.0
2018-05-17 15:10:00,97.48,97.5,97.44,97.47,45249.0,78.4037,78.4198,78.3715,78.3957,45249.0
2018-05-17 15:15:00,97.46,97.5,97.44,97.49,73059.0,78.3876,78.4198,78.3715,78.4117,73059.0
2018-05-17 15:20:00,97.5,97.53,97.45,97.52,61840.0,78.4198,78.4439,78.3796,78.4359,61840.0
2018-05-17 15:25:00,97.52,97.54,97.48,97.54,51617.0,78.4359,78.452,78.4037,78.452,51617.0
2018-05-17 15:30:00,97.53,97.54,97.41,97.49,62762.0,78.4439,78.452,78.3474,78.4117,62762.0
2018-05-17 15:35:00,97.5,97.51,97.4,97.45,58539.0,78.4198,78.4278,78.3394,78.3796,58539.0
2018-05-17 15:40:00,97.46,97.54,97.45,97.52,84199.0,78.3876,78.452,78.3796,78.4359,84199.0
2018-05-17 15:45:00,97.52,97.62,97.52,97.62,69375.0,78.4359,78.5163,78.4359,78.5163,69375.0
2018-05-17 15:50:00,97.62,97.8,97.62,97.78,215625.0,78.5163,78.6611,78.5163,78.645,215625.0
2018-05-17 15:55:00,97.78,97.99,97.77,97.91,425503.0,78.645,78.8139,78.637,78.7496,425503.0
2018-05-18 09:30:00,98.31,98.41,98.02,98.3,525980.0,79.0713,79.1517,78.838,79.0632,525980.0
2018-05-18 09:35:00,98.29,98.45,98.14,98.17,81174.0,79.0552,79.1839,78.9345,78.9587,81174.0
2018-05-18 09:40:00,98.16,98.19,97.75,97.78,59669.0,78.9506,78.9748,78.6209,78.645,59669.0
2018-05-18 09:45:00,97.77,97.81,97.57,97.61,60380.0,78.637,78.6691,78.4761,78.5083,60380.0
2018-05-18 09:50:00,97.64,97.87,97.54,97.87,70369.0,78.5324,78.7174,78.452,78.7174,70369.0
2018-05-18 09:55:00,97.88,97.94,97.7,97.94,53612.0,78.7254,78.7737,78.5806,78.7737,53612.0
2018-05-18 10:00:00,97.91,97.97,97.77,97.97,61936.0,78.7496,78.7978,78.637,78.7978,61936.0
2018-05-18 10:05:00,97.95,97.98,97.83,97.83,55631.0,78.7817,78.8059,78.6852,78.6852,55631.0
2018-05-18 10:10:00,97.83,97.83,97.59,97.62,46744.0,78.6852,78.6852,78.4922,78.5163,46744.0
2018-05-18 10:15:00,97.63,97.67,97.54,97.67,45564.0,78.5243,78.5565,78.452,78.5565,45564.0
2018-05-18 10:20:00,97.66,97.82,97.65,97.77,53499.0,78.5485,78.6772,78.5404,78.637,53499.0
2018-05-18 10:25:00,97.78,97.82,97.69,97.73,36647.0,78.645,78.6772,78.5726,78.6048,36647.0
2018-05-18 10:30:00,97.73,97.91,97.67,97.89,53102.0,78.6048,78.7496,78.5565,78.7335,53102.0
2018-05-18 10:35:00,97.89,97.98,97.83,97.88,65599.0,78.7335,78.8059,78.6852,78.7254,65599.0
2018-05-18 10:40:00,97.87,97.9,97.75,97.79,45371.0,78.7174,78.7415,78.6209,78.653,45371.0
2018-05-18 10:45:00,97.79,97.89,97.76,97.87,57521.0,78.653,78.7335,78.6289,78.7174,57521.0
2018-05-18 10:50:00,97.87,97.88,97.8,97.88,36822.0,78.7174,78.7254,78.6611,78.7254,36822.0
2018-05-18 10:55:00,97.88,97.91,97.81,97.9,49443.0,78.7254,78.7496,78.6691,78.7415,49443.0
2018-05-18 11:00:00,97.9,97.98,97.83,97.97,49081.0,78.7415,78.8059,78.6852,78.7978,49081.0
2018-05-18 11:05:00,97.95,97.95,97.79,97.82,28432.0,78.7817,78.7817,78.653,78.6772,28432.0
2018-05-18 11:10:00,97.82,97.86,97.64,97.67,41038.0,78.6772,78.7093,78.5324,78.5565,41038.0
2018-05-18 11:15:00,97.66,97.67,97.52,97.63,40655.0,78.5485,78.5565,78.4359,78.5243,40655.0
2018-05-18 11:20:00,97.64,97.64,97.45,97.46,43014.0,78.5324,78.5324,78.3796,78.3876,43014.0
2018-05-18 11:25:00,97.45,97.47,97.37,97.41,42370.0,78.3796,78.3957,78.3152,78.3474,42370.0
2018-05-18 11:30:00,97.4,97.41,97.32,97.36,52833.0,78.3394,78.3474,78.275,78.3072,52833.0
2018-05-18 11:35:00,97.37,97.48,97.36,97.44,30681.0,78.3152,78.4037,78.3072,78.3715,30681.0
2018-05-18 11:40:00,97.45,97.63,97.42,97.62,36814.0,78.3796,78.5243,78.3554,78.5163,36814.0
2018-05-18 11:45:00,97.64,97.74,97.63,97.69,52254.0,78.5324,78.6128,78.5243,78.5726,52254.0
2018-05-18 11:50:00,97.68,97.81,97.67,97.74,39476.0,78.5646,78.6691,78.5565,78.6128,39476.0
2018-05-18 11:55:00,97.73,97.78,97.61,97.62,29899.0,78.6048,78.645,78.5083,78.5163,29899.0
2018-05-18 12:00:00,97.63,97.69,97.61,97.68,39554.0,78.5243,78.5726,78.5083,78.5646,39554.0
2018-05-18 12:05:00,97.67,97.76,97.67,97.71,18807.0,78.5565,78.6289,78.5565,78.5887,18807.0
2018-05-18 12:10:00,97.7,97.76,97.65,97.73,21156.0,78.5806,78.6289,78.5404,78.6048,21156.0
2018-05-18 12:15:00,97.75,97.8,97.72,97.77,20583.0,78.6209,78.6611,78.5967,78.637,20583.0
2018-05-18 12:20:00,97.76,97.76,97.63,97.66,30118.0,78.6289,78.6289,78.5243,78.5485,30118.0
2018-05-18 12:25:00,97.66,97.71,97.62,97.69,31349.0,78.5485,78.5887,78.5163,78.5726,31349.0
2018-05-18 12:30:00,97.68,97.69,97.62,97.66,37205.0,78.5646,78.5726,78.5163,78.5485,37205.0
2018-05-18 12:35:00,97.65,97.68,97.62,97.64,44607.0,78.5404,78.5646,78.5163,78.5324,44607.0
2018-05-18 12:40:00,97.64,97.65,97.62,97.63,37296.0,78.5324,78.5404,78.5163,78.5243,37296.0
2018-05-18 12:45:00,97.63,97.64,97.61,97.63,38141.0,78.5243,78.5324,78.5083,78.5243,38141.0
2018-05-18 12:50:00,97.62,97.7,97.62,97.65,31683.0,78.5163,78.5806,78.5163,78.5404,31683.0
2018-05-18 12:55:00,97.65,97.69,97.64,97.68,30262.0,78.5404,78.5726,78.5324,78.5646,30262.0
2018-05-18 13:00:00,97.67,97.67,97.62,97.64,27813.0,78.5565,78.5565,78.5163,78.5324,27813.0
2018-05-18 13:05:00,97.65,97.66,97.62,97.63,17862.0,78.5404,78.5485,78.5163,78.5243,17862.0
2018-05-18 13:10:00,97.62,97.67,97.62,97.66,27730.0,78.5163,78.5565,78.5163,78.5485,27730.0
2018-05-18 13:15:00,97.66,97.68,97.62,97.66,33265.0,78.5485,78.5646,78.5163,78.5485,33265.0
2018-05-18 13:20:00,97.64,97.67,97.62,97.65,25335.0,78.5324,78.5565,78.5163,78.5404,25335.0
2018-05-18 13:25:00,97.65,97.65,97.62,97.64,22616.0,78.5404,78.5404,78.5163,78.5324,22616.0
2018-05-18 13:30:00,97.64,97.71,97.63,97.69,64400.0,78.5324,78.5887,78.5243,78.5726,64400.0
2018-05-18 13:35:00,97.68,97.71,97.65,97.68,17139.0,78.5646,78.5887,78.5404,78.5646,17139.0
2018-05-18 13:40:00,97.68,97.75,97.65,97.73,23434.0,78.5646,78.6209,78.5404,78.6048,23434.0
2018-05-18 13:45:00,97.73,97.79,97.72,97.73,24355.0,78.6048,78.653,78.5967,78.6048,24355.0
2018-05-18 13:50:00,97.73,97.74,97.66,97.68,23685.0,78.6048,78.6128,78.5485,78.5646,23685.0
2018-05-18 13:55:00,97.68,97.69,97.63,97.64,17209.0,78.5646,78.5726,78.5243,78.5324,17209.0
2018-05-18 14:00:00,97.65,97.66,97.61,97.64,33687.0,78.5404,78.5485,78.5083,78.5324,33687.0
2018-05-18 14:05:00,97.63,97.65,97.62,97.63,34406.0,78.5243,78.5404,78.5163,78.5243,34406.0
2018-05-18 14:10:00,97.63,97.72,97.63,97.72,17816.0,78.5243,78.5967,78.5243,78.5967,17816.0
2018-05-18 14:15:00,97.72,97.78,97.7,97.76,22938.0,78.5967,78.645,78.5806,78.6289,22938.0
2018-05-18 14:20:00,97.75,97.81,97.75,97.78,81702.0,78.6209,78.6691,78.6209,78.645,81702.0
2018-05-18 14:25:00,97.78,97.79,97.74,97.74,25923.0,78.645,78.653,78.6128,78.6128,25923.0
2018-05-18 14:30:00,97.74,97.81,97.73,97.79,30227.0,78.6128,78.6691,78.6048,78.653,30227.0
2018-05-18 14:35:00,97.8,97.89,97.8,97.81,52586.0,78.6611,78.7335,78.6611,78.6691,52586.0
2018-05-18 14:40:00,97.81,97.81,97.73,97.76,65260.0,78.6691,78.6691,78.6048,78.6289,65260.0
2018-05-18 14:45:00,97.75,97.76,97.73,97.73,33885.0,78.6209,78.6289,78.6048,78.6048,33885.0
2018-05-18 14:50:00,97.73,97.77,97.72,97.75,22386.0,78.6048,78.637,78.5967,78.6209,22386.0
2018-05-18 14:55:00,97.75,97.8,97.73,97.74,17266.0,78.6209,78.6611,78.6048,78.6128,17266.0
2018-05-18 15:00:00,97.75,97.77,97.65,97.65,36846.0,78.6209,78.637,78.5404,78.5404,36846.0
2018-05-18 15:05:00,97.65,97.66,97.62,97.64,37859.0,78.5404,78.5485,78.5163,78.5324,37859.0
2018-05-18 15:10:00,97.64,97.64,97.61,97.64,45646.0,78.5324,78.5324,78.5083,78.5324,45646.0
2018-05-18 15:15:00,97.63,97.7,97.61,97.63,92800.0,78.5243,78.5806,78.5083,78.5243,92800.0
2018-05-18 15:20:00,97.63,97.66,97.6,97.61,60520.0,78.5243,78.5485,78.5002,78.5083,60520.0
2018-05-18 15:25:00,97.6,97.61,97.53,97.56,30652.0,78.5002,78.5083,78.4439,78.468,30652.0
2018-05-18 15:30:00,97.56,97.61,97.55,97.59,91052.0,78.468,78.5083,78.46,78.4922,91052.0
2018-05-18 15:35:00,97.59,97.64,97.51,97.51,55504.0,78.4922,78.5324,78.4278,78.4278,55504.0
2018-05-18 15:40:00,97.52,97.54,97.49,97.5,66885.0,78.4359,78.452,78.4117,78.4198,66885.0
2018-05-18 15:45:00,97.5,97.53,97.48,97.52,64620.0,78.4198,78.4439,78.4037,78.4359,64620.0
2018-05-18 15:50:00,97.52,97.52,97.38,97.46,171469.0,78.4359,78.4359,78.3233,78.3876,171469.0
2018-05-18 15:55:00,97.46,97.52,97.43,97.52,340325.0,78.3876,78.4359,78.3635,78.4359,340325.0
2018-05-21 09:30:00,98.22,98.89,98.06,98.89,217281.0,78.9989,79.5378,78.8702,79.5378,217281.0
2018-05-21 09:35:00,98.87,99.18,98.82,98.85,138256.0,79.5217,79.771,79.4815,79.5056,138256.0
2018-05-21 09:40:00,98.83,98.97,98.69,98.77,97666.0,79.4895,79.6021,79.3769,79.4413,97666.0
2018-05-21 09:45:00,98.78,98.93,98.72,98.79,82321.0,79.4493,79.5699,79.401,79.4573,82321.0
2018-05-21 09:50:00,98.77,99.19,98.77,99.1,106011.0,79.4413,79.7791,79.4413,79.7067,106011.0
2018-05-21 09:55:00,99.1,99.15,98.88,99.08,75167.0,79.7067,79.7469,79.5297,79.6906,75167.0
2018-05-21 10:00:00,99.05,99.33,98.98,99.32,94528.0,79.6665,79.8917,79.6102,79.8836,94528.0
2018-05-21 10:05:00,99.32,99.73,99.31,99.72,156682.0,79.8836,80.2134,79.8756,80.2053,156682.0
2018-05-21 10:10:00,99.72,99.82,99.67,99.79,97374.0,80.2053,80.2858,80.1651,80.2616,97374.0
2018-05-21 10:15:00,99.79,99.98,99.79,99.9,111721.0,80.2616,80.4145,80.2616,80.3501,111721.0
2018-05-21 10:20:00,99.9,99.96,99.82,99.95,70281.0,80.3501,80.3984,80.2858,80.3903,70281.0
2018-05-21 10:25:00,99.94,99.95,99.66,99.81,76237.0,80.3823,80.3903,80.1571,80.2777,76237.0
2018-05-21 10:30:00,99.81,99.88,99.72,99.73,64009.0,80.2777,80.334,80.2053,80.2134,64009.0
2018-05-21 10:35:00,99.73,99.77,99.52,99.61,64454.0,80.2134,80.2456,80.0445,80.1169,64454.0
2018-05-21 10:40:00,99.62,99.62,99.53,99.54,45858.0,80.1249,80.1249,80.0525,80.0606,45858.0
2018-05-21 10:45:00,99.54,99.59,99.47,99.48,58244.0,80.0606,80.1008,80.0043,80.0123,58244.0
2018-05-21 10:50:00,99.48,99.48,99.32,99.37,81799.0,80.0123,80.0123,79.8836,79.9238,81799.0
2018-05-21 10:55:00,99.36,99.4,99.21,99.22,40310.0,79.9158,79.948,79.7952,79.8032,40310.0
2018-05-21 11:00:00,99.23,99.42,99.2,99.39,61811.0,79.8112,79.9641,79.7871,79.9399,61811.0
2018-05-21 11:05:00,99.4,99.43,99.26,99.35,50410.0,79.948,79.9721,79.8354,79.9078,50410.0
2018-05-21 11:10:00,99.36,99.42,99.26,99.3,42339.0,79.9158,79.9641,79.8354,79.8675,42339.0
2018-05-21 11:15:00,99.3,99.44,99.29,99.39,43354.0,79.8675,79.9801,79.8595,79.9399,43354.0
2018-05-21 11:20:00,99.39,99.51,99.36,99.43,59817.0,79.9399,80.0364,79.9158,79.9721,59817.0
2018-05-21 11:25:00,99.42,99.42,99.16,99.18,53593.0,79.9641,79.9641,79.7549,79.771,53593.0
2018-05-21 11:30:00,99.19,99.34,99.13,99.32,57389.0,79.7791,79.8997,79.7308,79.8836,57389.0
2018-05-21 11:35:00,99.33,99.34,99.17,99.24,77149.0,79.8917,79.8997,79.763,79.8193,77149.0
2018-05-21 11:40:00,99.25,99.31,99.1,99.18,35777.0,79.8273,79.8756,79.7067,79.771,35777.0
2018-05-21 11:45:00,99.19,99.23,99.08,99.09,47820.0,79.7791,79.8112,79.6906,79.6986,47820.0
2018-05-21 11:50:00,99.08,99.23,99.06,99.18,68524.0,79.6906,79.8112,79.6745,79.771,68524.0
2018-05-21 11:55:00,99.18,99.24,99.05,99.17,107073.0,79.771,79.8193,79.6665,79.763,107073.0
2018-05-21 12:00:00,99.17,99.4,99.17,99.39,99520.0,79.763,79.948,79.763,79.9399,99520.0
2018-05-21 12:05:00,99.41,99.41,99.22,99.35,61722.0,79.956,79.956,79.8032,79.9078,61722.0
2018-05-21 12:10:00,99.36,99.46,99.35,99.45,49553.0,79.9158,79.9962,79.9078,79.9882,49553.0
2018-05-21 12:15:00,99.46,99.54,99.31,99.39,53287.0,79.9962,80.0606,79.8756,79.9399,53287.0
2018-05-21 12:20:00,99.39,99.42,99.34,99.39,31756.0,79.9399,79.9641,79.8997,79.9399,31756.0
2018-05-21 12:25:00,99.4,99.53,99.4,99.51,40690.0,79.948,80.0525,79.948,80.0364,40690.0
2018-05-21 12:30:00,99.52,99.61,99.47,99.55,45743.0,80.0445,80.1169,80.0043,80.0686,45743.0
2018-05-21 12:35:00,99.56,99.63,99.53,99.6,35867.0,80.0767,80.133,80.0525,80.1088,35867.0
2018-05-21 12:40:00,99.6,99.69,99.56,99.59,61511.0,80.1088,80.1812,80.0767,80.1008,61511.0
2018-05-21 12:45:00,99.59,99.62,99.48,99.5,41041.0,80.1008,80.1249,80.0123,80.0284,41041.0
2018-05-21 12:50:00,99.49,99.55,99.35,99.35,35391.0,80.0204,80.0686,79.9078,79.9078,35391.0
2018-05-21 12:55:00,99.36,99.43,99.34,99.36,25110.0,79.9158,79.9721,79.8997,79.9158,25110.0
2018-05-21 13:00:00,99.37,99.48,99.34,99.47,44113.0,79.9238,80.0123,79.8997,80.0043,44113.0
2018-05-21 13:05:00,99.48,99.53,99.43,99.46,49214.0,80.0123,80.0525,79.9721,79.9962,49214.0
2018-05-21 13:10:00,99.46,99.49,99.4,99.4,44958.0,79.9962,80.0204,79.948,79.948,44958.0
2018-05-21 13:15:00,99.41,99.55,99.41,99.53,67661.0,79.956,80.0686,79.956,80.0525,67661.0
2018-05-21 13:20:00,99.52,99.58,99.43,99.44,57944.0,80.0445,80.0927,79.9721,79.9801,57944.0
2018-05-21 13:25:00,99.44,99.52,99.34,99.34,40802.0,79.9801,80.0445,79.8997,79.8997,40802.0
2018-05-21 13:30:00,99.35,99.42,99.35,99.38,38526.0,79.9078,79.9641,79.9078,79.9319,38526.0
2018-05-21 13:35:00,99.37,99.39,99.28,99.37,29908.0,79.9238,79.9399,79.8515,79.9238,29908.0
2018-05-21 13:40:00,99.37,99.46,99.32,99.43,35561.0,79.9238,79.9962,79.8836,79.9721,35561.0
2018-05-21 13:45:00,99.43,99.52,99.4,99.45,37963.0,79.9721,80.0445,79.948,79.9882,37963.0
2018-05-21 13:50:00,99.44,99.45,99.27,99.31,42463.0,79.9801,79.9882,79.8434,79.8756,42463.0
2018-05-21 13:55:00,99.32,99.38,99.3,99.33,33010.0,79.8836,79.9319,79.8675,79.8917,33010.0
2018-05-21 14:00:00,99.34,99.35,99.22,99.27,40778.0,79.8997,79.9078,79.8032,79.8434,40778.0
2018-05-21 14:05:00,99.27,99.36,99.25,99.3,59174.0,79.8434,79.9158,79.8273,79.8675,59174.0
2018-05-21 14:10:00,99.31,99.31,99.22,99.25,37021.0,79.8756,79.8756,79.8032,79.8273,37021.0
2018-05-21 14:15:00,99.24,99.26,99.21,99.23,25368.0,79.8193,79.8354,79.7952,79.8112,25368.0
2018-05-21 14:20:00,99.23,99.31,99.22,99.23,20504.0,79.8112,79.8756,79.8032,79.8112,20504.0
2018-05-21 14:25:00,99.24,99.25,99.15,99.18,23436.0,79.8193,79.8273,79.7469,79.771,23436.0
2018-05-21 14:30:00,99.18,99.24,99.13,99.23,35180.0,79.771,79.8193,79.7308,79.8112,35180.0
2018-05-21 14:35:00,99.23,99.23,99.16,99.2,40803.0,79.8112,79.8112,79.7549,79.7871,40803.0
2018-05-21 14:40:00,99.19,99.21,99.17,99.2,28291.0,79.7791,79.7952,79.763,79.7871,28291.0
2018-05-21 14:45:00,99.2,99.26,99.19,99.26,30049.0,79.7871,79.8354,79.7791,79.8354,30049.0
2018-05-21 14:50:00,99.24,99.33,99.24,99.32,23730.0,79.8193,79.8917,79.8193,79.8836,23730.0
2018-05-21 14:55:00,99.31,99.34,99.29,99.33,24359.0,79.8756,79.8997,79.8595,79.8917,24359.0
2018-05-21 15:00:00,99.33,99.34,99.27,99.29,31236.0,79.8917,79.8997,79.8434,79.8595,31236.0
2018-05-21 15:05:00,99.28,99.31,99.26,99.27,26746.0,79.8515,79.8756,79.8354,79.8434,26746.0
2018-05-21 15:10:00,99.27,99.35,99.26,99.34,27623.0,79.8434,79.9078,79.8354,79.8997,27623.0
2018-05-21 15:15:00,99.34,99.36,99.32,99.32,44794.0,79.8997,79.9158,79.8836,79.8836,44794.0
2018-05-21 15:20:00,99.33,99.33,99.29,99.29,27023.0,79.8917,79.8917,79.8595,79.8595,27023.0
2018-05-21 15:25:00,99.29,99.31,99.15,99.19,53107.0,79.8595,79.8756,79.7469,79.7791,53107.0
2018-05-21 15:30:00,99.19,99.23,99.17,99.19,48431.0,79.7791,79.8112,79.763,79.7791,48431.0
2018-05-21 15:35:00,99.18,99.23,99.17,99.23,46633.0,79.771,79.8112,79.763,79.8112,46633.0
2018-05-21 15:40:00,99.22,99.24,99.15,99.17,52412.0,79.8032,79.8193,79.7469,79.763,52412.0
2018-05-21 15:45:00,99.16,99.27,99.16,99.22,88464.0,79.7549,79.8434,79.7549,79.8032,88464.0
2018-05-21 15:50:00,99.23,99.59,99.22,99.46,327566.0,79.8112,80.1008,79.8032,79.9962,327566.0
2018-05-21 15:55:00,99.47,99.54,99.45,99.51,298463.0,80.0043,80.0606,79.9882,80.0364,298463.0
2018-05-22 09:30:00,99.78,100.46,99.61,100.21,166110.0,80.2536,80.8005,80.1169,80.5995,166110.0
2018-05-22 09:35:00,100.17,100.37,99.93,99.93,72049.0,80.5673,80.7281,80.3743,80.3743,72049.0
2018-05-22 09:40:00,99.92,99.97,99.78,99.79,93327.0,80.3662,80.4064,80.2536,80.2616,93327.0
2018-05-22 09:45:00,99.79,99.84,99.43,99.5,96540.0,80.2616,80.3019,79.9721,80.0284,96540.0
2018-05-22 09:50:00,99.5,99.72,99.5,99.72,87136.0,80.0284,80.2053,80.0284,80.2053,87136.0
2018-05-22 09:55:00,99.72,99.99,99.69,99.89,116080.0,80.2053,80.4225,80.1812,80.3421,116080.0
2018-05-22 10:00:00,99.89,100.1,99.87,100.02,72316.0,80.3421,80.511,80.326,80.4466,72316.0
2018-05-22 10:05:00,100.03,100.14,99.9,100.07,81264.0,80.4547,80.5432,80.3501,80.4869,81264.0
2018-05-22 10:10:00,100.07,100.11,99.88,99.9,97448.0,80.4869,80.519,80.334,80.3501,97448.0
2018-05-22 10:15:00,99.9,100.02,99.85,99.95,95527.0,80.3501,80.4466,80.3099,80.3903,95527.0
2018-05-22 10:20:00,99.95,100.0,99.81,99.88,75985.0,80.3903,80.4306,80.2777,80.334,75985.0
2018-05-22 10:25:00,99.89,100.02,99.89,99.98,68339.0,80.3421,80.4466,80.3421,80.4145,68339.0
2018-05-22 10:30:00,99.99,100.13,99.98,100.04,66839.0,80.4225,80.5351,80.4145,80.4627,66839.0
2018-05-22 10:35:00,100.04,100.04,99.82,99.88,128571.0,80.4627,80.4627,80.2858,80.334,128571.0
2018-05-22 10:40:00,99.9,99.94,99.77,99.84,106873.0,80.3501,80.3823,80.2456,80.3019,106873.0
2018-05-22 10:45:00,99.84,99.91,99.73,99.89,99150.0,80.3019,80.3582,80.2134,80.3421,99150.0
2018-05-22 10:50:00,99.89,99.98,99.81,99.92,97977.0,80.3421,80.4145,80.2777,80.3662,97977.0
2018-05-22 10:55:00,99.91,99.93,99.82,99.92,90069.0,80.3582,80.3743,80.2858,80.3662,90069.0
2018-05-22 11:00:00,99.92,99.93,99.78,99.86,83765.0,80.3662,80.3743,80.2536,80.3179,83765.0
2018-05-22 11:05:00,99.86,99.94,99.8,99.9,76136.0,80.3179,80.3823,80.2697,80.3501,76136.0
2018-05-22 11:10:00,99.88,99.98,99.8,99.84,86909.0,80.334,80.4145,80.2697,80.3019,86909.0
2018-05-22 11:15:00,99.84,99.9,99.77,99.8,67375.0,80.3019,80.3501,80.2456,80.2697,67375.0
2018-05-22 11:20:00,99.8,99.82,99.7,99.74,47805.0,80.2697,80.2858,80.1893,80.2214,47805.0
2018-05-22 11:25:00,99.74,99.75,99.66,99.72,63298.0,80.2214,80.2295,80.1571,80.2053,63298.0
2018-05-22 11:30:00,99.71,99.78,99.64,99.7,106306.0,80.1973,80.2536,80.141,80.1893,106306.0
2018-05-22 11:35:00,99.71,99.77,99.67,99.7,52889.0,80.1973,80.2456,80.1651,80.1893,52889.0
2018-05-22 11:40:00,99.71,99.81,99.71,99.77,61209.0,80.1973,80.2777,80.1973,80.2456,61209.0
2018-05-22 11:45:00,99.77,99.84,99.76,99.83,82708.0,80.2456,80.3019,80.2375,80.2938,82708.0
2018-05-22 11:50:00,99.84,99.85,99.74,99.8,80667.0,80.3019,80.3099,80.2214,80.2697,80667.0
2018-05-22 11:55:00,99.81,99.82,99.73,99.78,100407.0,80.2777,80.2858,80.2134,80.2536,100407.0
2018-05-22 12:00:00,99.77,99.8,99.73,99.76,41337.0,80.2456,80.2697,80.2134,80.2375,41337.0
2018-05-22 12:05:00,99.76,99.8,99.74,99.75,58350.0,80.2375,80.2697,80.2214,80.2295,58350.0
2018-05-22 12:10:00,99.75,99.81,99.74,99.75,47785.0,80.2295,80.2777,80.2214,80.2295,47785.0
2018-05-22 12:15:00,99.75,99.81,99.72,99.75,93991.0,80.2295,80.2777,80.2053,80.2295,93991.0
2018-05-22 12:20:00,99.74,99.74,99.59,99.7,102910.0,80.2214,80.2214,80.1008,80.1893,102910.0
2018-05-22 12:25:00,99.7,99.76,99.68,99.71,64636.0,80.1893,80.2375,80.1732,80.1973,64636.0
2018-05-22 12:30:00,99.71,99.81,99.69,99.76,50674.0,80.1973,80.2777,80.1812,80.2375,50674.0
2018-05-22 12:35:00,99.76,99.83,99.74,99.83,43488.0,80.2375,80.2938,80.2214,80.2938,43488.0
2018-05-22 12:40:00,99.82,99.82,99.74,99.8,37081.0,80.2858,80.2858,80.2214,80.2697,37081.0
2018-05-22 12:45:00,99.81,99.81,99.74,99.75,25324.0,80.2777,80.2777,80.2214,80.2295,25324.0
2018-05-22 12:50:00,99.75,99.82,99.75,99.8,39914.0,80.2295,80.2858,80.2295,80.2697,39914.0
2018-05-22 12:55:00,99.8,99.81,99.75,99.76,26358.0,80.2697,80.2777,80.2295,80.2375,26358.0
2018-05-22 13:00:00,99.75,99.78,99.74,99.75,48328.0,80.2295,80.2536,80.2214,80.2295,48328.0
2018-05-22 13:05:00,99.75,99.78,99.73,99.75,34889.0,80.2295,80.2536,80.2134,80.2295,34889.0
2018-05-22 13:10:00,99.75,99.77,99.73,99.75,43901.0,80.2295,80.2456,80.2134,80.2295,43901.0
2018-05-22 13:15:00,99.75,99.76,99.73,99.75,33379.0,80.2295,80.2375,80.2134,80.2295,33379.0
2018-05-22 13:20:00,99.74,99.76,99.61,99.64,51266.0,80.2214,80.2375,80.1169,80.141,51266.0
2018-05-22 13:25:00,99.65,99.67,99.59,99.64,27153.0,80.149,80.1651,80.1008,80.141,27153.0
2018-05-22 13:30:00,99.65,99.73,99.64,99.73,49679.0,80.149,80.2134,80.141,80.2134,49679.0
2018-05-22 13:35:00,99.72,99.74,99.69,99.73,44657.0,80.2053,80.2214,80.1812,80.2134,44657.0
2018-05-22 13:40:00,99.73,99.8,99.71,99.77,51339.0,80.2134,80.2697,80.1973,80.2456,51339.0
2018-05-22 13:45:00,99.76,99.78,99.74,99.78,32790.0,80.2375,80.2536,80.2214,80.2536,32790.0
2018-05-22 13:50:00,99.76,99.78,99.74,99.75,35934.0,80.2375,80.2536,80.2214,80.2295,35934.0
2018-05-22 13:55:00,99.75,99.77,99.74,99.75,31391.0,80.2295,80.2456,80.2214,80.2295,31391.0
2018-05-22 14:00:00,99.75,99.83,99.74,99.81,39747.0,80.2295,80.2938,80.2214,80.2777,39747.0
2018-05-22 14:05:00,99.82,99.87,99.8,99.83,40010.0,80.2858,80.326,80.2697,80.2938,40010.0
2018-05-22 14:10:00,99.82,99.84,99.79,99.8,48939.0,80.2858,80.3019,80.2616,80.2697,48939.0
2018-05-22 14:15:00,99.8,99.8,99.67,99.68,47545.0,80.2697,80.2697,80.1651,80.1732,47545.0
2018-05-22 14:20:00,99.67,99.75,99.66,99.74,58603.0,80.1651,80.2295,80.1571,80.2214,58603.0
2018-05-22 14:25:00,99.73,99.84,99.72,99.81,108191.0,80.2134,80.3019,80.2053,80.2777,108191.0
2018-05-22 14:30:00,99.79,99.86,99.79,99.83,43929.0,80.2616,80.3179,80.2616,80.2938,43929.0
2018-05-22 14:35:00,99.82,99.88,99.82,99.87,56886.0,80.2858,80.334,80.2858,80.326,56886.0
2018-05-22 14:40:00,99.87,99.9,99.82,99.83,47475.0,80.326,80.3501,80.2858,80.2938,47475.0
2018-05-22 14:45:00,99.83,99.85,99.8,99.81,33264.0,80.2938,80.3099,80.2697,80.2777,33264.0
2018-05-22 14:50:00,99.81,99.89,99.79,99.88,40492.0,80.2777,80.3421,80.2616,80.334,40492.0
2018-05-22 14:55:00,99.88,99.9,99.82,99.88,35422.0,80.334,80.3501,80.2858,80.334,35422.0
2018-05-22 15:00:00,99.88,100.04,99.85,100.04,53767.0,80.334,80.4627,80.3099,80.4627,53767.0
2018-05-22 15:05:00,100.05,100.06,99.99,100.01,56287.0,80.4708,80.4788,80.4225,80.4386,56287.0
2018-05-22 15:10:00,100.01,100.09,99.99,100.07,46804.0,80.4386,80.5029,80.4225,80.4869,46804.0
2018-05-22 15:15:00,100.07,100.1,100.01,100.02,66445.0,80.4869,80.511,80.4386,80.4466,66445.0
2018-05-22 15:20:00,100.02,100.09,100.0,100.06,105766.0,80.4466,80.5029,80.4306,80.4788,105766.0
2018-05-22 15:25:00,100.06,100.07,99.99,100.01,63651.0,80.4788,80.4869,80.4225,80.4386,63651.0
2018-05-22 15:30:00,100.0,100.01,99.96,99.98,149429.0,80.4306,80.4386,80.3984,80.4145,149429.0
2018-05-22 15:35:00,99.98,100.02,99.97,100.0,105234.0,80.4145,80.4466,80.4064,80.4306,105234.0
2018-05-22 15:40:00,100.0,100.02,99.88,99.88,93183.0,80.4306,80.4466,80.334,80.334,93183.0
2018-05-22 15:45:00,99.87,99.88,99.8,99.84,94680.0,80.326,80.334,80.2697,80.3019,94680.0
2018-05-22 15:50:00,99.84,99.86,99.8,99.84,158946.0,80.3019,80.3179,80.2697,80.3019,158946.0
2018-05-22 15:55:00,99.85,100.0,99.84,99.92,254388.0,80.3099,80.4306,80.3019,80.3662,254388.0
2018-05-23 09:30:00,99.93,100.19,99.88,100.11,140670.0,80.3743,80.5834,80.334,80.519,140670.0
2018-05-23 09:35:00,100.11,100.11,99.63,99.72,50155.0,80.519,80.519,80.133,80.2053,50155.0
2018-05-23 09:40:00,99.71,99.94,99.61,99.84,233606.0,80.1973,80.3823,80.1169,80.3019,233606.0
2018-05-23 09:45:00,99.82,99.96,99.78,99.87,85065.0,80.2858,80.3984,80.2536,80.326,85065.0
2018-05-23 09:50:00,99.87,99.92,99.79,99.88,75100.0,80.326,80.3662,80.2616,80.334,75100.0
2018-05-23 09:55:00,99.88,100.02,99.87,99.92,60851.0,80.334,80.4466,80.326,80.3662,60851.0
2018-05-23 10:00:00,99.91,99.93,99.79,99.81,61600.0,80.3582,80.3743,80.2616,80.2777,61600.0
2018-05-23 10:05:00,99.8,99.91,99.78,99.8,61333.0,80.2697,80.3582,80.2536,80.2697,61333.0
2018-05-23 10:10:00,99.79,99.89,99.78,99.79,68015.0,80.2616,80.3421,80.2536,80.2616,68015.0
2018-05-23 10:15:00,99.79,99.85,99.79,99.81,57654.0,80.2616,80.3099,80.2616,80.2777,57654.0
2018-05-23 10:20:00,99.81,99.87,99.79,99.87,59844.0,80.2777,80.326,80.2616,80.326,59844.0
2018-05-23 10:25:00,99.86,99.95,99.86,99.94,58403.0,80.3179,80.3903,80.3179,80.3823,58403.0
2018-05-23 10:30:00,99.94,100.03,99.89,99.98,82219.0,80.3823,80.4547,80.3421,80.4145,82219.0
2018-05-23 10:35:00,99.96,99.96,99.89,99.91,31321.0,80.3984,80.3984,80.3421,80.3582,31321.0
2018-05-23 10:40:00,99.91,99.93,99.79,99.81,40469.0,80.3582,80.3743,80.2616,80.2777,40469.0
2018-05-23 10:45:00,99.8,99.82,99.79,99.81,41530.0,80.2697,80.2858,80.2616,80.2777,41530.0
2018-05-23 10:50:00,99.81,99.94,99.79,99.88,51563.0,80.2777,80.3823,80.2616,80.334,51563.0
2018-05-23 10:55:00,99.88,99.96,99.84,99.86,32287.0,80.334,80.3984,80.3019,80.3179,32287.0
2018-05-23 11:00:00,99.85,99.9,99.79,99.86,57738.0,80.3099,80.3501,80.2616,80.3179,57738.0
2018-05-23 11:05:00,99.87,99.92,99.84,99.91,29585.0,80.326,80.3662,80.3019,80.3582,29585.0
2018-05-23 11:10:00,99.91,99.97,99.9,99.97,30123.0,80.3582,80.4064,80.3501,80.4064,30123.0
2018-05-23 11:15:00,99.98,100.14,99.98,100.08,34822.0,80.4145,80.5432,80.4145,80.4949,34822.0
2018-05-23 11:20:00,100.07,100.21,100.07,100.21,35556.0,80.4869,80.5995,80.4869,80.5995,35556.0
2018-05-23 11:25:00,100.21,100.23,100.12,100.12,73367.0,80.5995,80.6155,80.5271,80.5271,73367.0
2018-05-23 11:30:00,100.13,100.19,100.04,100.05,30061.0,80.5351,80.5834,80.4627,80.4708,30061.0
2018-05-23 11:35:00,100.05,100.07,99.99,100.0,32961.0,80.4708,80.4869,80.4225,80.4306,32961.0
2018-05-23 11:40:00,100.0,100.04,99.99,100.01,40041.0,80.4306,80.4627,80.4225,80.4386,40041.0
2018-05-23 11:45:00,100.0,100.08,99.98,100.0,57722.0,80.4306,80.4949,80.4145,80.4306,57722.0
2018-05-23 11:50:00,100.01,100.05,99.97,100.01,32910.0,80.4386,80.4708,80.4064,80.4386,32910.0
2018-05-23 11:55:00,100.0,100.02,99.99,99.99,48354.0,80.4306,80.4466,80.4225,80.4225,48354.0
2018-05-23 12:00:00,100.0,100.04,99.99,100.0,43742.0,80.4306,80.4627,80.4225,80.4306,43742.0
2018-05-23 12:05:00,100.01,100.07,100.0,100.03,23306.0,80.4386,80.4869,80.4306,80.4547,23306.0
2018-05-23 12:10:00,100.03,100.03,99.99,100.03,37530.0,80.4547,80.4547,80.4225,80.4547,37530.0
2018-05-23 12:15:00,100.03,100.04,99.99,100.03,31096.0,80.4547,80.4627,80.4225,80.4547,31096.0
2018-05-23 12:20:00,100.02,100.04,99.99,100.02,51853.0,80.4466,80.4627,80.4225,80.4466,51853.0
2018-05-23 12:25:00,100.02,100.04,99.99,100.01,44982.0,80.4466,80.4627,80.4225,80.4386,44982.0
2018-05-23 12:30:00,100.01,100.03,99.99,100.02,56795.0,80.4386,80.4547,80.4225,80.4466,56795.0
2018-05-23 12:35:00,100.01,100.05,99.98,100.01,42714.0,80.4386,80.4708,80.4145,80.4386,42714.0
2018-05-23 12:40:00,100.01,100.11,100.01,100.04,24185.0,80.4386,80.519,80.4386,80.4627,24185.0
2018-05-23 12:45:00,100.04,100.09,100.0,100.04,24558.0,80.4627,80.5029,80.4306,80.4627,24558.0
2018-05-23 12:50:00,100.04,100.05,100.01,100.05,24124.0,80.4627,80.4708,80.4386,80.4708,24124.0
2018-05-23 12:55:00,100.04,100.07,100.02,100.04,27159.0,80.4627,80.4869,80.4466,80.4627,27159.0
2018-05-23 13:00:00,100.04,100.04,100.0,100.01,27607.0,80.4627,80.4627,80.4306,80.4386,27607.0
2018-05-23 13:05:00,100.0,100.06,99.99,100.06,40512.0,80.4306,80.4788,80.4225,80.4788,40512.0
2018-05-23 13:10:00,100.06,100.06,100.0,100.01,23518.0,80.4788,80.4788,80.4306,80.4386,23518.0
2018-05-23 13:15:00,100.01,100.03,99.98,100.0,61129.0,80.4386,80.4547,80.4145,80.4306,61129.0
2018-05-23 13:20:00,100.0,100.03,99.99,100.01,34838.0,80.4306,80.4547,80.4225,80.4386,34838.0
2018-05-23 13:25:00,100.01,100.01,99.93,99.96,42099.0,80.4386,80.4386,80.3743,80.3984,42099.0
2018-05-23 13:30:00,99.95,100.0,99.93,99.94,26706.0,80.3903,80.4306,80.3743,80.3823,26706.0
2018-05-23 13:35:00,99.94,99.96,99.89,99.9,45189.0,80.3823,80.3984,80.3421,80.3501,45189.0
2018-05-23 13:40:00,99.89,99.94,99.89,99.91,40942.0,80.3421,80.3823,80.3421,80.3582,40942.0
2018-05-23 13:45:00,99.92,99.93,99.89,99.91,50759.0,80.3662,80.3743,80.3421,80.3582,50759.0
2018-05-23 13:50:00,99.9,99.96,99.89,99.91,47165.0,80.3501,80.3984,80.3421,80.3582,47165.0
2018-05-23 13:55:00,99.92,99.95,99.9,99.92,38911.0,80.3662,80.3903,80.3501,80.3662,38911.0
2018-05-23 14:00:00,99.92,100.01,99.9,99.95,33022.0,80.3662,80.4386,80.3501,80.3903,33022.0
2018-05-23 14:05:00,99.96,100.13,99.95,100.09,36053.0,80.3984,80.5351,80.3903,80.5029,36053.0
2018-05-23 14:10:00,100.11,100.27,100.1,100.26,38301.0,80.519,80.6477,80.511,80.6397,38301.0
2018-05-23 14:15:00,100.25,100.35,100.2,100.29,30542.0,80.6316,80.7121,80.5914,80.6638,30542.0
2018-05-23 14:20:00,100.29,100.31,100.25,100.31,37049.0,80.6638,80.6799,80.6316,80.6799,37049.0
2018-05-23 14:25:00,100.32,100.4,100.24,100.24,31742.0,80.6879,80.7523,80.6236,80.6236,31742.0
2018-05-23 14:30:00,100.23,100.26,100.15,100.17,51607.0,80.6155,80.6397,80.5512,80.5673,51607.0
2018-05-23 14:35:00,100.15,100.2,100.12,100.12,23053.0,80.5512,80.5914,80.5271,80.5271,23053.0
2018-05-23 14:40:00,100.12,100.15,100.07,100.08,70527.0,80.5271,80.5512,80.4869,80.4949,70527.0
2018-05-23 14:45:00,100.08,100.1,100.05,100.09,49261.0,80.4949,80.511,80.4708,80.5029,49261.0
2018-05-23 14:50:00,100.09,100.11,100.07,100.11,47668.0,80.5029,80.519,80.4869,80.519,47668.0
2018-05-23 14:55:00,100.11,100.11,99.99,100.05,61857.0,80.519,80.519,80.4225,80.4708,61857.0
2018-05-23 15:00:00,100.05,100.13,100.04,100.13,43761.0,80.4708,80.5351,80.4627,80.5351,43761.0
2018-05-23 15:05:00,100.13,100.21,100.13,100.18,41046.0,80.5351,80.5995,80.5351,80.5753,41046.0
2018-05-23 15:10:00,100.17,100.22,100.13,100.2,49855.0,80.5673,80.6075,80.5351,80.5914,49855.0
2018-05-23 15:15:00,100.2,100.25,100.19,100.23,38092.0,80.5914,80.6316,80.5834,80.6155,38092.0
2018-05-23 15:20:00,100.23,100.28,100.22,100.25,27107.0,80.6155,80.6558,80.6075,80.6316,27107.0
2018-05-23 15:25:00,100.26,100.3,100.24,100.29,32626.0,80.6397,80.6718,80.6236,80.6638,32626.0
2018-05-23 15:30:00,100.29,100.36,100.28,100.34,47491.0,80.6638,80.7201,80.6558,80.704,47491.0
2018-05-23 15:35:00,100.34,100.36,100.31,100.34,61497.0,80.704,80.7201,80.6799,80.704,61497.0
2018-05-23 15:40:00,100.33,100.36,100.3,100.32,109506.0,80.696,80.7201,80.6718,80.6879,109506.0
2018-05-23 15:45:00,100.32,100.44,100.25,100.4,180071.0,80.6879,80.7844,80.6316,80.7523,180071.0
2018-05-23 15:50:00,100.4,100.6,100.4,100.51,158147.0,80.7523,80.9131,80.7523,80.8407,158147.0
2018-05-23 15:55:00,100.5,100.56,100.39,100.44,274060.0,80.8327,80.881,80.7442,80.7844,274060.0
2018-05-24 09:30:00,100.31,100.58,100.18,100.58,95266.0,80.6799,80.897,80.5753,80.897,95266.0
2018-05-24 09:35:00,100.57,100.58,100.32,100.42,31767.0,80.889,80.897,80.6879,80.7684,31767.0
2018-05-24 09:40:00,100.46,100.47,100.03,100.09,33403.0,80.8005,80.8086,80.4547,80.5029,33403.0
2018-05-24 09:45:00,100.1,100.2,100.0,100.2,76155.0,80.511,80.5914,80.4306,80.5914,76155.0
2018-05-24 09:50:00,100.2,100.22,100.03,100.09,65216.0,80.5914,80.6075,80.4547,80.5029,65216.0
2018-05-24 09:55:00,100.09,100.13,99.97,100.13,66434.0,80.5029,80.5351,80.4064,80.5351,66434.0
2018-05-24 10:00:00,100.11,100.11,99.98,100.03,50072.0,80.519,80.519,80.4145,80.4547,50072.0
2018-05-24 10:05:00,100.03,100.15,100.02,100.06,44091.0,80.4547,80.5512,80.4466,80.4788,44091.0
2018-05-24 10:10:00,100.06,100.06,99.81,99.81,60444.0,80.4788,80.4788,80.2777,80.2777,60444.0
2018-05-24 10:15:00,99.81,99.86,99.76,99.86,57035.0,80.2777,80.3179,80.2375,80.3179,57035.0
2018-05-24 10:20:00,99.87,100.03,99.87,100.01,37218.0,80.326,80.4547,80.326,80.4386,37218.0
2018-05-24 10:25:00,100.03,100.17,99.97,100.14,46312.0,80.4547,80.5673,80.4064,80.5432,46312.0
2018-05-24 10:30:00,100.12,100.13,100.02,100.1,38516.0,80.5271,80.5351,80.4466,80.511,38516.0
2018-05-24 10:35:00,100.1,100.12,100.03,100.12,27353.0,80.511,80.5271,80.4547,80.5271,27353.0
2018-05-24 10:40:00,100.13,100.15,100.03,100.03,30151.0,80.5351,80.5512,80.4547,80.4547,30151.0
2018-05-24 10:45:00,100.03,100.05,99.96,100.02,39913.0,80.4547,80.4708,80.3984,80.4466,39913.0
2018-05-24 10:50:00,100.02,100.02,99.89,99.9,37063.0,80.4466,80.4466,80.3421,80.3501,37063.0
2018-05-24 10:55:00,99.9,99.94,99.83,99.93,37455.0,80.3501,80.3823,80.2938,80.3743,37455.0
2018-05-24 11:00:00,99.92,100.01,99.9,100.0,43705.0,80.3662,80.4386,80.3501,80.4306,43705.0
2018-05-24 11:05:00,99.99,100.11,99.98,100.06,40007.0,80.4225,80.519,80.4145,80.4788,40007.0
2018-05-24 11:10:00,100.05,100.07,100.0,100.03,33202.0,80.4708,80.4869,80.4306,80.4547,33202.0
2018-05-24 11:15:00,100.04,100.13,100.02,100.08,29898.0,80.4627,80.5351,80.4466,80.4949,29898.0
2018-05-24 11:20:00,100.1,100.1,99.97,100.0,49507.0,80.511,80.511,80.4064,80.4306,49507.0
2018-05-24 11:25:00,100.01,100.01,99.97,99.99,34814.0,80.4386,80.4386,80.4064,80.4225,34814.0
2018-05-24 11:30:00,99.99,100.0,99.94,99.97,54528.0,80.4225,80.4306,80.3823,80.4064,54528.0
2018-05-24 11:35:00,99.98,100.0,99.92,99.95,48907.0,80.4145,80.4306,80.3662,80.3903,48907.0
2018-05-24 11:40:00,99.94,99.97,99.93,99.94,37522.0,80.3823,80.4064,80.3743,80.3823,37522.0
2018-05-24 11:45:00,99.94,99.97,99.87,99.89,41261.0,80.3823,80.4064,80.326,80.3421,41261.0
2018-05-24 11:50:00,99.9,99.92,99.83,99.9,47379.0,80.3501,80.3662,80.2938,80.3501,47379.0
2018-05-24 11:55:00,99.9,100.04,99.89,100.01,55475.0,80.3501,80.4627,80.3421,80.4386,55475.0
2018-05-24 12:00:00,100.01,100.05,99.99,100.0,37707.0,80.4386,80.4708,80.4225,80.4306,37707.0
2018-05-24 12:05:00,100.0,100.05,99.99,100.01,30365.0,80.4306,80.4708,80.4225,80.4386,30365.0
2018-05-24 12:10:00,100.01,100.02,99.99,100.0,21254.0,80.4386,80.4466,80.4225,80.4306,21254.0
2018-05-24 12:15:00,100.0,100.06,100.0,100.02,21249.0,80.4306,80.4788,80.4306,80.4466,21249.0
2018-05-24 12:20:00,100.03,100.07,99.99,100.04,21884.0,80.4547,80.4869,80.4225,80.4627,21884.0
2018-05-24 12:25:00,100.03,100.05,100.01,100.04,16342.0,80.4547,80.4708,80.4386,80.4627,16342.0
2018-05-24 12:30:00,100.04,100.15,100.04,100.11,36240.0,80.4627,80.5512,80.4627,80.519,36240.0
2018-05-24 12:35:00,100.11,100.17,100.11,100.13,30848.0,80.519,80.5673,80.519,80.5351,30848.0
2018-05-24 12:40:00,100.14,100.14,100.07,100.07,26081.0,80.5432,80.5432,80.4869,80.4869,26081.0
2018-05-24 12:45:00,100.08,100.17,100.05,100.15,38255.0,80.4949,80.5673,80.4708,80.5512,38255.0
2018-05-24 12:50:00,100.14,100.14,100.03,100.04,16048.0,80.5432,80.5432,80.4547,80.4627,16048.0
2018-05-24 12:55:00,100.05,100.08,100.0,100.08,33305.0,80.4708,80.4949,80.4306,80.4949,33305.0
2018-05-24 13:00:00,100.07,100.09,100.03,100.06,47370.0,80.4869,80.5029,80.4547,80.4788,47370.0
2018-05-24 13:05:00,100.07,100.07,100.04,100.05,20702.0,80.4869,80.4869,80.4627,80.4708,20702.0
2018-05-24 13:10:00,100.05,100.18,100.04,100.18,28153.0,80.4708,80.5753,80.4627,80.5753,28153.0
2018-05-24 13:15:00,100.19,100.19,100.13,100.17,18063.0,80.5834,80.5834,80.5351,80.5673,18063.0
2018-05-24 13:20:00,100.17,100.17,100.12,100.16,27626.0,80.5673,80.5673,80.5271,80.5592,27626.0
2018-05-24 13:25:00,100.16,100.16,100.11,100.13,22964.0,80.5592,80.5592,80.519,80.5351,22964.0
2018-05-24 13:30:00,100.13,100.13,100.06,100.08,25087.0,80.5351,80.5351,80.4788,80.4949,25087.0
2018-05-24 13:35:00,100.07,100.13,100.06,100.1,22111.0,80.4869,80.5351,80.4788,80.511,22111.0
2018-05-24 13:40:00,100.1,100.12,100.09,100.1,20191.0,80.511,80.5271,80.5029,80.511,20191.0
2018-05-24 13:45:00,100.11,100.13,100.09,100.12,37500.0,80.519,80.5351,80.5029,80.5271,37500.0
2018-05-24 13:50:00,100.12,100.12,100.05,100.06,23378.0,80.5271,80.5271,80.4708,80.4788,23378.0
2018-05-24 13:55:00,100.06,100.07,100.03,100.07,22280.0,80.4788,80.4869,80.4547,80.4869,22280.0
2018-05-24 14:00:00,100.06,100.08,100.01,100.04,36142.0,80.4788,80.4949,80.4386,80.4627,36142.0
2018-05-24 14:05:00,100.03,100.05,100.0,100.0,19605.0,80.4547,80.4708,80.4306,80.4306,19605.0
2018-05-24 14:10:00,100.0,100.03,99.99,100.01,35914.0,80.4306,80.4547,80.4225,80.4386,35914.0
2018-05-24 14:15:00,100.01,100.02,100.0,100.0,21339.0,80.4386,80.4466,80.4306,80.4306,21339.0
2018-05-24 14:20:00,100.01,100.01,99.99,100.0,56899.0,80.4386,80.4386,80.4225,80.4306,56899.0
2018-05-24 14:25:00,100.0,100.04,99.99,100.01,31627.0,80.4306,80.4627,80.4225,80.4386,31627.0
2018-05-24 14:30:00,100.0,100.03,99.97,100.0,40525.0,80.4306,80.4547,80.4064,80.4306,40525.0
2018-05-24 14:35:00,100.0,100.02,99.99,100.01,33559.0,80.4306,80.4466,80.4225,80.4386,33559.0
2018-05-24 14:40:00,100.01,100.02,99.99,100.01,27560.0,80.4386,80.4466,80.4225,80.4386,27560.0
2018-05-24 14:45:00,100.01,100.02,99.99,100.0,44843.0,80.4386,80.4466,80.4225,80.4306,44843.0
2018-05-24 14:50:00,100.0,100.02,99.98,100.0,44161.0,80.4306,80.4466,80.4145,80.4306,44161.0
2018-05-24 14:55:00,100.01,100.01,99.99,100.01,33079.0,80.4386,80.4386,80.4225,80.4386,33079.0
2018-05-24 15:00:00,100.0,100.01,99.91,99.96,54133.0,80.4306,80.4386,80.3582,80.3984,54133.0
2018-05-24 15:05:00,99.96,100.02,99.96,100.02,34726.0,80.3984,80.4466,80.3984,80.4466,34726.0
2018-05-24 15:10:00,100.01,100.03,99.99,99.99,23926.0,80.4386,80.4547,80.4225,80.4225,23926.0
2018-05-24 15:15:00,100.0,100.05,99.98,100.04,33976.0,80.4306,80.4708,80.4145,80.4627,33976.0
2018-05-24 15:20:00,100.05,100.05,100.02,100.05,27240.0,80.4708,80.4708,80.4466,80.4708,27240.0
2018-05-24 15:25:00,100.03,100.08,100.03,100.05,83547.0,80.4547,80.4949,80.4547,80.4708,83547.0
2018-05-24 15:30:00,100.05,100.07,100.04,100.05,50902.0,80.4708,80.4869,80.4627,80.4708,50902.0
2018-05-24 15:35:00,100.05,100.06,100.03,100.04,82496.0,80.4708,80.4788,80.4547,80.4627,82496.0
2018-05-24 15:40:00,100.04,100.05,99.98,100.0,93958.0,80.4627,80.4708,80.4145,80.4306,93958.0
2018-05-24 15:45:00,99.99,100.07,99.94,100.05,102441.0,80.4225,80.4869,80.3823,80.4708,102441.0
2018-05-24 15:50:00,100.04,100.07,100.02,100.03,153283.0,80.4627,80.4869,80.4466,80.4547,153283.0
2018-05-24 15:55:00,100.02,100.23,100.02,100.19,254390.0,80.4466,80.6155,80.4466,80.5834,254390.0
2018-05-25 09:30:00,100.18,100.68,100.18,100.57,106249.0,80.5753,80.9775,80.5753,80.889,106249.0
2018-05-25 09:35:00,100.54,100.67,100.41,100.55,88903.0,80.8649,80.9694,80.7603,80.8729,88903.0
2018-05-25 09:40:00,100.58,100.66,100.32,100.32,118683.0,80.897,80.9614,80.6879,80.6879,118683.0
2018-05-25 09:45:00,100.33,100.46,100.26,100.36,86248.0,80.696,80.8005,80.6397,80.7201,86248.0
2018-05-25 09:50:00,100.34,100.41,100.26,100.32,34335.0,80.704,80.7603,80.6397,80.6879,34335.0
2018-05-25 09:55:00,100.29,100.48,100.26,100.46,42109.0,80.6638,80.8166,80.6397,80.8005,42109.0
2018-05-25 10:00:00,100.46,100.64,100.35,100.56,106734.0,80.8005,80.9453,80.7121,80.881,106734.0
2018-05-25 10:05:00,100.56,100.56,100.42,100.53,49419.0,80.881,80.881,80.7684,80.8568,49419.0
2018-05-25 10:10:00,100.53,100.66,100.49,100.6,63482.0,80.8568,80.9614,80.8247,80.9131,63482.0
2018-05-25 10:15:00,100.61,101.07,100.59,101.07,157575.0,80.9212,81.2912,80.9051,81.2912,157575.0
2018-05-25 10:20:00,101.07,101.11,100.88,100.94,67668.0,81.2912,81.3233,81.1383,81.1866,67668.0
2018-05-25 10:25:00,100.93,101.0,100.87,100.97,45137.0,81.1786,81.2349,81.1303,81.2107,45137.0
2018-05-25 10:30:00,100.95,101.06,100.84,101.04,71681.0,81.1946,81.2831,81.1062,81.267,71681.0
2018-05-25 10:35:00,101.03,101.11,100.98,101.06,159883.0,81.259,81.3233,81.2188,81.2831,159883.0
2018-05-25 10:40:00,101.05,101.05,100.92,100.98,33112.0,81.2751,81.2751,81.1705,81.2188,33112.0
2018-05-25 10:45:00,100.99,101.03,100.93,100.98,26210.0,81.2268,81.259,81.1786,81.2188,26210.0
2018-05-25 10:50:00,100.99,101.02,100.9,100.9,32050.0,81.2268,81.2509,81.1544,81.1544,32050.0
2018-05-25 10:55:00,100.9,100.9,100.73,100.86,30615.0,81.1544,81.1544,81.0177,81.1223,30615.0
2018-05-25 11:00:00,100.84,100.85,100.75,100.76,21006.0,81.1062,81.1142,81.0338,81.0418,21006.0
2018-05-25 11:05:00,100.76,100.8,100.64,100.64,137230.0,81.0418,81.074,80.9453,80.9453,137230.0
2018-05-25 11:10:00,100.64,100.66,100.53,100.61,38907.0,80.9453,80.9614,80.8568,80.9212,38907.0
2018-05-25 11:15:00,100.6,100.71,100.57,100.58,52572.0,80.9131,81.0016,80.889,80.897,52572.0
2018-05-25 11:20:00,100.58,100.58,100.47,100.51,52230.0,80.897,80.897,80.8086,80.8407,52230.0
2018-05-25 11:25:00,100.5,100.57,100.49,100.55,29845.0,80.8327,80.889,80.8247,80.8729,29845.0
2018-05-25 11:30:00,100.55,100.56,100.49,100.55,46528.0,80.8729,80.881,80.8247,80.8729,46528.0
2018-05-25 11:35:00,100.55,100.6,100.54,100.6,29563.0,80.8729,80.9131,80.8649,80.9131,29563.0
2018-05-25 11:40:00,100.59,100.59,100.54,100.59,16150.0,80.9051,80.9051,80.8649,80.9051,16150.0
2018-05-25 11:45:00,100.59,100.59,100.54,100.55,34400.0,80.9051,80.9051,80.8649,80.8729,34400.0
2018-05-25 11:50:00,100.55,100.56,100.53,100.55,94017.0,80.8729,80.881,80.8568,80.8729,94017.0
2018-05-25 11:55:00,100.55,100.56,100.52,100.56,30538.0,80.8729,80.881,80.8488,80.881,30538.0
2018-05-25 12:00:00,100.56,100.59,100.53,100.53,21538.0,80.881,80.9051,80.8568,80.8568,21538.0
2018-05-25 12:05:00,100.53,100.54,100.19,100.23,46232.0,80.8568,80.8649,80.5834,80.6155,46232.0
2018-05-25 12:10:00,100.23,100.3,100.19,100.28,12892.0,80.6155,80.6718,80.5834,80.6558,12892.0
2018-05-25 12:15:00,100.27,100.27,100.1,100.11,20309.0,80.6477,80.6477,80.511,80.519,20309.0
2018-05-25 12:20:00,100.12,100.14,100.03,100.05,11774.0,80.5271,80.5432,80.4547,80.4708,11774.0
2018-05-25 12:25:00,100.05,100.18,100.04,100.13,28475.0,80.4708,80.5753,80.4627,80.5351,28475.0
2018-05-25 12:30:00,100.1,100.2,100.07,100.16,26094.0,80.511,80.5914,80.4869,80.5592,26094.0
2018-05-25 12:35:00,100.15,100.29,100.15,100.27,28712.0,80.5512,80.6638,80.5512,80.6477,28712.0
2018-05-25 12:40:00,100.24,100.24,100.14,100.22,21393.0,80.6236,80.6236,80.5432,80.6075,21393.0
2018-05-25 12:45:00,100.22,100.22,100.06,100.06,23501.0,80.6075,80.6075,80.4788,80.4788,23501.0
2018-05-25 12:50:00,100.06,100.12,100.03,100.09,14554.0,80.4788,80.5271,80.4547,80.5029,14554.0
2018-05-25 12:55:00,100.1,100.16,100.05,100.06,25448.0,80.511,80.5592,80.4708,80.4788,25448.0
2018-05-25 13:00:00,100.05,100.07,99.96,100.01,37945.0,80.4708,80.4869,80.3984,80.4386,37945.0
2018-05-25 13:05:00,100.01,100.05,100.0,100.01,14235.0,80.4386,80.4708,80.4306,80.4386,14235.0
2018-05-25 13:10:00,100.01,100.06,100.01,100.02,22060.0,80.4386,80.4788,80.4386,80.4466,22060.0
2018-05-25 13:15:00,100.03,100.05,99.98,99.99,21648.0,80.4547,80.4708,80.4145,80.4225,21648.0
2018-05-25 13:20:00,99.98,100.04,99.94,99.96,24921.0,80.4145,80.4627,80.3823,80.3984,24921.0
2018-05-25 13:25:00,99.95,100.0,99.93,99.98,26940.0,80.3903,80.4306,80.3743,80.4145,26940.0
2018-05-25 13:30:00,99.96,100.0,99.92,99.94,441439.0,80.3984,80.4306,80.3662,80.3823,441439.0
2018-05-25 13:35:00,99.94,100.03,99.9,100.0,29345.0,80.3823,80.4547,80.3501,80.4306,29345.0
2018-05-25 13:40:00,100.0,100.05,99.99,100.05,11622.0,80.4306,80.4708,80.4225,80.4708,11622.0
2018-05-25 13:45:00,100.05,100.14,100.03,100.1,18800.0,80.4708,80.5432,80.4547,80.511,18800.0
2018-05-25 13:50:00,100.1,100.16,100.06,100.1,15066.0,80.511,80.5592,80.4788,80.511,15066.0
2018-05-25 13:55:00,100.09,100.15,100.06,100.13,18839.0,80.5029,80.5512,80.4788,80.5351,18839.0
2018-05-25 14:00:00,100.13,100.15,100.11,100.14,11559.0,80.5351,80.5512,80.519,80.5432,11559.0
2018-05-25 14:05:00,100.14,100.15,100.08,100.09,8395.0,80.5432,80.5512,80.4949,80.5029,8395.0
2018-05-25 14:10:00,100.09,100.16,100.09,100.12,12464.0,80.5029,80.5592,80.5029,80.5271,12464.0
2018-05-25 14:15:00,100.12,100.14,100.11,100.12,8479.0,80.5271,80.5432,80.519,80.5271,8479.0
2018-05-25 14:20:00,100.12,100.15,100.07,100.1,11102.0,80.5271,80.5512,80.4869,80.511,11102.0
2018-05-25 14:25:00,100.1,100.16,100.09,100.09,21484.0,80.511,80.5592,80.5029,80.5029,21484.0
2018-05-25 14:30:00,100.1,100.13,100.08,100.11,30949.0,80.511,80.5351,80.4949,80.519,30949.0
2018-05-25 14:35:00,100.11,100.13,100.08,100.12,20718.0,80.519,80.5351,80.4949,80.5271,20718.0
2018-05-25 14:40:00,100.12,100.12,100.02,100.04,25472.0,80.5271,80.5271,80.4466,80.4627,25472.0
2018-05-25 14:45:00,100.05,100.1,100.01,100.07,26352.0,80.4708,80.511,80.4386,80.4869,26352.0
2018-05-25 14:50:00,100.07,100.1,100.01,100.08,23718.0,80.4869,80.511,80.4386,80.4949,23718.0
2018-05-25 14:55:00,100.08,100.1,100.06,100.1,24364.0,80.4949,80.511,80.4788,80.511,24364.0
2018-05-25 15:00:00,100.09,100.17,100.07,100.14,21159.0,80.5029,80.5673,80.4869,80.5432,21159.0
2018-05-25 15:05:00,100.14,100.21,100.13,100.19,16621.0,80.5432,80.5995,80.5351,80.5834,16621.0
2018-05-25 15:10:00,100.19,100.23,100.18,100.22,21773.0,80.5834,80.6155,80.5753,80.6075,21773.0
2018-05-25 15:15:00,100.22,100.33,100.22,100.33,21804.0,80.6075,80.696,80.6075,80.696,21804.0
2018-05-25 15:20:00,100.33,100.4,100.3,100.33,31300.0,80.696,80.7523,80.6718,80.696,31300.0
2018-05-25 15:25:00,100.34,100.36,100.28,100.32,29980.0,80.704,80.7201,80.6558,80.6879,29980.0
2018-05-25 15:30:00,100.32,100.38,100.28,100.29,81899.0,80.6879,80.7362,80.6558,80.6638,81899.0
2018-05-25 15:35:00,100.29,100.32,100.23,100.23,20146.0,80.6638,80.6879,80.6155,80.6155,20146.0
2018-05-25 15:40:00,100.23,100.27,100.14,100.15,87267.0,80.6155,80.6477,80.5432,80.5512,87267.0
2018-05-25 15:45:00,100.15,100.2,100.14,100.16,81125.0,80.5512,80.5914,80.5432,80.5592,81125.0
2018-05-25 15:50:00,100.16,100.37,100.16,100.29,101818.0,80.5592,80.7281,80.5592,80.6638,101818.0
2018-05-25 15:55:00,100.3,100.41,100.3,100.31,308149.0,80.6718,80.7603,80.6718,80.6799,308149.0
2018-05-29 09:30:00,100.0,100.29,100.0,100.17,156638.0,80.4306,80.6638,80.4306,80.5673,156638.0
2018-05-29 09:35:00,100.15,100.3,100.03,100.2,34125.0,80.5512,80.6718,80.4547,80.5914,34125.0
2018-05-29 09:40:00,100.17,100.25,100.07,100.1,59648.0,80.5673,80.6316,80.4869,80.511,59648.0
2018-05-29 09:45:00,100.09,100.21,100.08,100.2,35404.0,80.5029,80.5995,80.4949,80.5914,35404.0
2018-05-29 09:50:00,100.2,100.44,100.2,100.38,55224.0,80.5914,80.7844,80.5914,80.7362,55224.0
2018-05-29 09:55:00,100.39,100.81,100.39,100.79,32900.0,80.7442,81.082,80.7442,81.066,32900.0
2018-05-29 10:00:00,100.79,100.84,100.58,100.83,33003.0,81.066,81.1062,80.897,81.0981,33003.0
2018-05-29 10:05:00,100.81,100.89,100.75,100.76,78444.0,81.082,81.1464,81.0338,81.0418,78444.0
2018-05-29 10:10:00,100.77,100.98,100.69,100.95,156125.0,81.0499,81.2188,80.9855,81.1946,156125.0
2018-05-29 10:15:00,100.95,101.1,100.93,101.04,32488.0,81.1946,81.3153,81.1786,81.267,32488.0
2018-05-29 10:20:00,101.05,101.24,101.04,101.18,66941.0,81.2751,81.4279,81.267,81.3796,66941.0
2018-05-29 10:25:00,101.17,101.27,101.04,101.11,48059.0,81.3716,81.452,81.267,81.3233,48059.0
2018-05-29 10:30:00,101.11,101.11,100.8,100.89,159990.0,81.3233,81.3233,81.074,81.1464,159990.0
2018-05-29 10:35:00,100.89,101.02,100.85,101.0,29336.0,81.1464,81.2509,81.1142,81.2349,29336.0
2018-05-29 10:40:00,100.99,101.14,100.96,101.1,43676.0,81.2268,81.3475,81.2027,81.3153,43676.0
2018-05-29 10:45:00,101.09,101.12,101.04,101.05,33337.0,81.3072,81.3314,81.267,81.2751,33337.0
2018-05-29 10:50:00,101.06,101.25,101.06,101.16,41035.0,81.2831,81.4359,81.2831,81.3635,41035.0
2018-05-29 10:55:00,101.17,101.24,101.13,101.15,70393.0,81.3716,81.4279,81.3394,81.3555,70393.0
2018-05-29 11:00:00,101.14,101.15,101.06,101.09,51547.0,81.3475,81.3555,81.2831,81.3072,51547.0
2018-05-29 11:05:00,101.1,101.18,101.06,101.15,108211.0,81.3153,81.3796,81.2831,81.3555,108211.0
2018-05-29 11:10:00,101.15,101.24,101.09,101.23,44325.0,81.3555,81.4279,81.3072,81.4198,44325.0
2018-05-29 11:15:00,101.25,101.27,101.12,101.17,44102.0,81.4359,81.452,81.3314,81.3716,44102.0
2018-05-29 11:20:00,101.17,101.26,101.12,101.26,36557.0,81.3716,81.444,81.3314,81.444,36557.0
2018-05-29 11:25:00,101.24,101.28,101.18,101.21,33693.0,81.4279,81.4601,81.3796,81.4038,33693.0
2018-05-29 11:30:00,101.19,101.2,101.1,101.11,59750.0,81.3877,81.3957,81.3153,81.3233,59750.0
2018-05-29 11:35:00,101.11,101.11,100.91,100.96,86118.0,81.3233,81.3233,81.1625,81.2027,86118.0
2018-05-29 11:40:00,100.96,100.97,100.83,100.87,31184.0,81.2027,81.2107,81.0981,81.1303,31184.0
2018-05-29 11:45:00,100.87,100.95,100.79,100.81,69389.0,81.1303,81.1946,81.066,81.082,69389.0
2018-05-29 11:50:00,100.81,101.02,100.81,100.95,78472.0,81.082,81.2509,81.082,81.1946,78472.0
2018-05-29 11:55:00,100.94,100.95,100.77,100.84,24268.0,81.1866,81.1946,81.0499,81.1062,24268.0
2018-05-29 12:00:00,100.83,100.89,100.73,100.77,36929.0,81.0981,81.1464,81.0177,81.0499,36929.0
2018-05-29 12:05:00,100.77,100.81,100.54,100.57,129499.0,81.0499,81.082,80.8649,80.889,129499.0
2018-05-29 12:10:00,100.57,100.59,100.45,100.45,24050.0,80.889,80.9051,80.7925,80.7925,24050.0
2018-05-29 12:15:00,100.49,100.54,100.4,100.41,35891.0,80.8247,80.8649,80.7523,80.7603,35891.0
2018-05-29 12:20:00,100.41,100.44,100.3,100.4,28959.0,80.7603,80.7844,80.6718,80.7523,28959.0
2018-05-29 12:25:00,100.42,100.48,100.37,100.4,21925.0,80.7684,80.8166,80.7281,80.7523,21925.0
2018-05-29 12:30:00,100.39,100.52,100.39,100.44,25523.0,80.7442,80.8488,80.7442,80.7844,25523.0
2018-05-29 12:35:00,100.45,100.49,100.41,100.46,19815.0,80.7925,80.8247,80.7603,80.8005,19815.0
2018-05-29 12:40:00,100.47,100.5,100.41,100.45,16101.0,80.8086,80.8327,80.7603,80.7925,16101.0
2018-05-29 12:45:00,100.44,100.49,100.41,100.47,68173.0,80.7844,80.8247,80.7603,80.8086,68173.0
2018-05-29 12:50:00,100.5,100.64,100.46,100.61,48426.0,80.8327,80.9453,80.8005,80.9212,48426.0
2018-05-29 12:55:00,100.6,100.67,100.6,100.64,23528.0,80.9131,80.9694,80.9131,80.9453,23528.0
2018-05-29 13:00:00,100.64,100.66,100.56,100.64,70885.0,80.9453,80.9614,80.881,80.9453,70885.0
2018-05-29 13:05:00,100.64,100.71,100.63,100.67,98788.0,80.9453,81.0016,80.9373,80.9694,98788.0
2018-05-29 13:10:00,100.68,100.74,100.61,100.72,48767.0,80.9775,81.0257,80.9212,81.0097,48767.0
2018-05-29 13:15:00,100.72,100.77,100.61,100.65,63299.0,81.0097,81.0499,80.9212,80.9534,63299.0
2018-05-29 13:20:00,100.65,100.74,100.65,100.7,23043.0,80.9534,81.0257,80.9534,80.9936,23043.0
2018-05-29 13:25:00,100.72,100.76,100.66,100.73,132836.0,81.0097,81.0418,80.9614,81.0177,132836.0
2018-05-29 13:30:00,100.73,100.73,100.55,100.56,41857.0,81.0177,81.0177,80.8729,80.881,41857.0
2018-05-29 13:35:00,100.55,100.63,100.52,100.54,97137.0,80.8729,80.9373,80.8488,80.8649,97137.0
2018-05-29 13:40:00,100.55,100.66,100.55,100.57,25101.0,80.8729,80.9614,80.8729,80.889,25101.0
2018-05-29 13:45:00,100.58,100.69,100.55,100.64,19819.0,80.897,80.9855,80.8729,80.9453,19819.0
2018-05-29 13:50:00,100.65,100.65,100.59,100.65,21221.0,80.9534,80.9534,80.9051,80.9534,21221.0
2018-05-29 13:55:00,100.65,100.66,100.53,100.53,18999.0,80.9534,80.9614,80.8568,80.8568,18999.0
2018-05-29 14:00:00,100.52,100.55,100.38,100.4,44068.0,80.8488,80.8729,80.7362,80.7523,44068.0
2018-05-29 14:05:00,100.41,100.53,100.37,100.5,113675.0,80.7603,80.8568,80.7281,80.8327,113675.0
2018-05-29 14:10:00,100.51,100.55,100.46,100.52,77675.0,80.8407,80.8729,80.8005,80.8488,77675.0
2018-05-29 14:15:00,100.52,100.53,100.44,100.49,109054.0,80.8488,80.8568,80.7844,80.8247,109054.0
2018-05-29 14:20:00,100.49,100.55,100.43,100.53,32049.0,80.8247,80.8729,80.7764,80.8568,32049.0
2018-05-29 14:25:00,100.54,100.66,100.48,100.65,19772.0,80.8649,80.9614,80.8166,80.9534,19772.0
2018-05-29 14:30:00,100.67,100.77,100.61,100.77,28365.0,80.9694,81.0499,80.9212,81.0499,28365.0
2018-05-29 14:35:00,100.76,100.79,100.71,100.75,34921.0,81.0418,81.066,81.0016,81.0338,34921.0
2018-05-29 14:40:00,100.75,100.78,100.55,100.55,52095.0,81.0338,81.0579,80.8729,80.8729,52095.0
2018-05-29 14:45:00,100.56,100.7,100.56,100.6,53609.0,80.881,80.9936,80.881,80.9131,53609.0
2018-05-29 14:50:00,100.61,100.61,100.53,100.54,41693.0,80.9212,80.9212,80.8568,80.8649,41693.0
2018-05-29 14:55:00,100.53,100.59,100.5,100.51,34345.0,80.8568,80.9051,80.8327,80.8407,34345.0
2018-05-29 15:00:00,100.51,100.59,100.5,100.53,57143.0,80.8407,80.9051,80.8327,80.8568,57143.0
2018-05-29 15:05:00,100.53,100.6,100.51,100.55,32303.0,80.8568,80.9131,80.8407,80.8729,32303.0
2018-05-29 15:10:00,100.56,100.6,100.53,100.59,38717.0,80.881,80.9131,80.8568,80.9051,38717.0
2018-05-29 15:15:00,100.59,100.66,100.58,100.63,86106.0,80.9051,80.9614,80.897,80.9373,86106.0
2018-05-29 15:20:00,100.63,100.81,100.6,100.75,61995.0,80.9373,81.082,80.9131,81.0338,61995.0
2018-05-29 15:25:00,100.74,100.8,100.69,100.79,63547.0,81.0257,81.074,80.9855,81.066,63547.0
2018-05-29 15:30:00,100.8,100.96,100.75,100.96,138945.0,81.074,81.2027,81.0338,81.2027,138945.0
2018-05-29 15:35:00,100.97,101.09,100.96,101.02,70167.0,81.2107,81.3072,81.2027,81.2509,70167.0
2018-05-29 15:40:00,101.02,101.13,100.99,101.12,104846.0,81.2509,81.3394,81.2268,81.3314,104846.0
2018-05-29 15:45:00,101.11,101.23,101.07,101.11,93275.0,81.3233,81.4198,81.2912,81.3233,93275.0
2018-05-29 15:50:00,101.11,101.25,101.11,101.25,107338.0,81.3233,81.4359,81.3233,81.4359,107338.0
2018-05-29 15:55:00,101.24,101.29,101.08,101.1,381425.0,81.4279,81.4681,81.2992,81.3153,381425.0
2018-05-30 09:30:00,101.66,101.75,101.15,101.24,136142.0,81.7657,81.8381,81.3555,81.4279,136142.0
2018-05-30 09:35:00,101.25,101.54,101.12,101.5,58933.0,81.4359,81.6692,81.3314,81.637,58933.0
2018-05-30 09:40:00,101.5,101.58,101.32,101.44,91893.0,81.637,81.7014,81.4922,81.5888,91893.0
2018-05-30 09:45:00,101.44,101.51,101.37,101.41,48747.0,81.5888,81.6451,81.5325,81.5646,48747.0
2018-05-30 09:50:00,101.42,101.45,101.3,101.35,53707.0,81.5727,81.5968,81.4761,81.5164,53707.0
2018-05-30 09:55:00,101.36,101.51,101.36,101.49,40011.0,81.5244,81.6451,81.5244,81.629,40011.0
2018-05-30 10:00:00,101.47,101.5,101.28,101.29,55198.0,81.6129,81.637,81.4601,81.4681,55198.0
2018-05-30 10:05:00,101.29,101.3,101.17,101.21,67740.0,81.4681,81.4761,81.3716,81.4038,67740.0
2018-05-30 10:10:00,101.21,101.34,101.21,101.34,44052.0,81.4038,81.5083,81.4038,81.5083,44052.0
2018-05-30 10:15:00,101.33,101.37,101.28,101.3,40484.0,81.5003,81.5325,81.4601,81.4761,40484.0
2018-05-30 10:20:00,101.3,101.32,101.21,101.23,35245.0,81.4761,81.4922,81.4038,81.4198,35245.0
2018-05-30 10:25:00,101.23,101.26,101.16,101.22,66281.0,81.4198,81.444,81.3635,81.4118,66281.0
2018-05-30 10:30:00,101.21,101.27,101.12,101.2,121687.0,81.4038,81.452,81.3314,81.3957,121687.0
2018-05-30 10:35:00,101.22,101.29,101.09,101.14,49718.0,81.4118,81.4681,81.3072,81.3475,49718.0
2018-05-30 10:40:00,101.14,101.25,101.09,101.24,58412.0,81.3475,81.4359,81.3072,81.4279,58412.0
2018-05-30 10:45:00,101.25,101.38,101.22,101.35,43342.0,81.4359,81.5405,81.4118,81.5164,43342.0
2018-05-30 10:50:00,101.34,101.35,101.27,101.31,18090.0,81.5083,81.5164,81.452,81.4842,18090.0
2018-05-30 10:55:00,101.3,101.39,101.3,101.37,52593.0,81.4761,81.5485,81.4761,81.5325,52593.0
2018-05-30 11:00:00,101.37,101.63,101.36,101.6,99919.0,81.5325,81.7416,81.5244,81.7174,99919.0
2018-05-30 11:05:00,101.6,101.72,101.6,101.66,37865.0,81.7174,81.814,81.7174,81.7657,37865.0
2018-05-30 11:10:00,101.66,101.66,101.51,101.51,29369.0,81.7657,81.7657,81.6451,81.6451,29369.0
2018-05-30 11:15:00,101.52,101.54,101.44,101.54,35992.0,81.6531,81.6692,81.5888,81.6692,35992.0
2018-05-30 11:20:00,101.54,101.65,101.54,101.65,33860.0,81.6692,81.7577,81.6692,81.7577,33860.0
2018-05-30 11:25:00,101.65,101.65,101.52,101.53,25547.0,81.7577,81.7577,81.6531,81.6611,25547.0
2018-05-30 11:30:00,101.53,101.69,101.49,101.65,31774.0,81.6611,81.7898,81.629,81.7577,31774.0
2018-05-30 11:35:00,101.62,101.71,101.61,101.61,42838.0,81.7335,81.8059,81.7255,81.7255,42838.0
2018-05-30 11:40:00,101.62,101.63,101.48,101.48,22371.0,81.7335,81.7416,81.6209,81.6209,22371.0
2018-05-30 11:45:00,101.49,101.54,101.42,101.43,40836.0,81.629,81.6692,81.5727,81.5807,40836.0
2018-05-30 11:50:00,101.42,101.61,101.4,101.61,73153.0,81.5727,81.7255,81.5566,81.7255,73153.0
2018-05-30 11:55:00,101.6,101.72,101.5,101.72,115278.0,81.7174,81.814,81.637,81.814,115278.0
2018-05-30 12:00:00,101.71,101.72,101.65,101.66,26372.0,81.8059,81.814,81.7577,81.7657,26372.0
2018-05-30 12:05:00,101.67,101.73,101.64,101.7,24040.0,81.7737,81.822,81.7496,81.7979,24040.0
2018-05-30 12:10:00,101.7,101.7,101.65,101.67,48504.0,81.7979,81.7979,81.7577,81.7737,48504.0
2018-05-30 12:15:00,101.67,101.7,101.63,101.63,44955.0,81.7737,81.7979,81.7416,81.7416,44955.0
2018-05-30 12:20:00,101.64,101.74,101.58,101.73,146312.0,81.7496,81.83,81.7014,81.822,146312.0
2018-05-30 12:25:00,101.74,101.77,101.67,101.68,28466.0,81.83,81.8542,81.7737,81.7818,28466.0
2018-05-30 12:30:00,101.68,101.72,101.65,101.69,26694.0,81.7818,81.814,81.7577,81.7898,26694.0
2018-05-30 12:35:00,101.69,101.76,101.69,101.74,45949.0,81.7898,81.8461,81.7898,81.83,45949.0
2018-05-30 12:40:00,101.73,101.8,101.72,101.75,55588.0,81.822,81.8783,81.814,81.8381,55588.0
2018-05-30 12:45:00,101.74,101.8,101.67,101.67,38083.0,81.83,81.8783,81.7737,81.7737,38083.0
2018-05-30 12:50:00,101.67,101.75,101.66,101.7,40460.0,81.7737,81.8381,81.7657,81.7979,40460.0
2018-05-30 12:55:00,101.69,101.77,101.66,101.75,29876.0,81.7898,81.8542,81.7657,81.8381,29876.0
2018-05-30 13:00:00,101.75,101.83,101.75,101.8,21106.0,81.8381,81.9024,81.8381,81.8783,21106.0
2018-05-30 13:05:00,101.8,101.96,101.79,101.94,31270.0,81.8783,82.007,81.8703,81.9909,31270.0
2018-05-30 13:10:00,101.95,102.04,101.92,102.04,35941.0,81.9989,82.0713,81.9748,82.0713,35941.0
2018-05-30 13:15:00,102.04,102.07,102.01,102.03,48069.0,82.0713,82.0955,82.0472,82.0633,48069.0
2018-05-30 13:20:00,102.04,102.11,102.03,102.1,35500.0,82.0713,82.1276,82.0633,82.1196,35500.0
2018-05-30 13:25:00,102.1,102.1,101.98,101.98,79974.0,82.1196,82.1196,82.0231,82.0231,79974.0
2018-05-30 13:30:00,101.98,102.03,101.96,102.02,75913.0,82.0231,82.0633,82.007,82.0552,75913.0
2018-05-30 13:35:00,102.02,102.03,101.97,102.01,35356.0,82.0552,82.0633,82.015,82.0472,35356.0
2018-05-30 13:40:00,102.0,102.06,101.98,102.03,31627.0,82.0392,82.0874,82.0231,82.0633,31627.0
2018-05-30 13:45:00,102.03,102.12,102.01,102.11,37499.0,82.0633,82.1357,82.0472,82.1276,37499.0
2018-05-30 13:50:00,102.11,102.12,102.03,102.03,31667.0,82.1276,82.1357,82.0633,82.0633,31667.0
2018-05-30 13:55:00,102.03,102.13,102.02,102.08,56003.0,82.0633,82.1437,82.0552,82.1035,56003.0
2018-05-30 14:00:00,102.09,102.1,102.03,102.09,33150.0,82.1116,82.1196,82.0633,82.1116,33150.0
2018-05-30 14:05:00,102.08,102.15,102.08,102.15,51925.0,82.1035,82.1598,82.1035,82.1598,51925.0
2018-05-30 14:10:00,102.15,102.24,102.13,102.18,42437.0,82.1598,82.2322,82.1437,82.1839,42437.0
2018-05-30 14:15:00,102.19,102.19,101.95,102.04,104556.0,82.192,82.192,81.9989,82.0713,104556.0
2018-05-30 14:20:00,102.04,102.04,101.96,101.96,32555.0,82.0713,82.0713,82.007,82.007,32555.0
2018-05-30 14:25:00,101.96,101.96,101.89,101.89,34516.0,82.007,82.007,81.9507,81.9507,34516.0
2018-05-30 14:30:00,101.9,102.03,101.89,102.02,38746.0,81.9587,82.0633,81.9507,82.0552,38746.0
2018-05-30 14:35:00,102.01,102.04,101.98,102.01,40073.0,82.0472,82.0713,82.0231,82.0472,40073.0
2018-05-30 14:40:00,102.02,102.07,101.97,101.99,28006.0,82.0552,82.0955,82.015,82.0311,28006.0
2018-05-30 14:45:00,102.0,102.02,101.95,102.01,25624.0,82.0392,82.0552,81.9989,82.0472,25624.0
2018-05-30 14:50:00,102.01,102.1,102.0,102.08,28403.0,82.0472,82.1196,82.0392,82.1035,28403.0
2018-05-30 14:55:00,102.07,102.1,102.06,102.1,24050.0,82.0955,82.1196,82.0874,82.1196,24050.0
2018-05-30 15:00:00,102.11,102.11,102.01,102.02,96628.0,82.1276,82.1276,82.0472,82.0552,96628.0
2018-05-30 15:05:00,102.0,102.03,101.95,101.96,35025.0,82.0392,82.0633,81.9989,82.007,35025.0
2018-05-30 15:10:00,101.95,101.96,101.87,101.91,34409.0,81.9989,82.007,81.9346,81.9668,34409.0
2018-05-30 15:15:00,101.91,101.93,101.84,101.87,65526.0,81.9668,81.9829,81.9105,81.9346,65526.0
2018-05-30 15:20:00,101.87,101.89,101.79,101.8,59357.0,81.9346,81.9507,81.8703,81.8783,59357.0
2018-05-30 15:25:00,101.8,101.81,101.76,101.78,34323.0,81.8783,81.8863,81.8461,81.8622,34323.0
2018-05-30 15:30:00,101.78,101.81,101.73,101.81,55782.0,81.8622,81.8863,81.822,81.8863,55782.0
2018-05-30 15:35:00,101.81,101.85,101.76,101.77,45932.0,81.8863,81.9185,81.8461,81.8542,45932.0
2018-05-30 15:40:00,101.76,101.81,101.74,101.79,50304.0,81.8461,81.8863,81.83,81.8703,50304.0
2018-05-30 15:45:00,101.78,101.84,101.72,101.76,77233.0,81.8622,81.9105,81.814,81.8461,77233.0
2018-05-30 15:50:00,101.76,101.8,101.71,101.8,115300.0,81.8461,81.8783,81.8059,81.8783,115300.0
2018-05-30 15:55:00,101.79,101.91,101.78,101.84,263936.0,81.8703,81.9668,81.8622,81.9105,263936.0
2018-05-31 09:30:00,100.92,101.3,100.41,100.43,151672.0,81.9215,82.23,81.5075,81.5237,151672.0
2018-05-31 09:35:00,100.43,100.55,100.21,100.22,64528.0,81.5237,81.6211,81.3452,81.3533,64528.0
2018-05-31 09:40:00,100.24,100.4,100.23,100.28,48401.0,81.3695,81.4994,81.3614,81.402,48401.0
2018-05-31 09:45:00,100.28,100.3,99.86,100.05,80006.0,81.402,81.4182,81.061,81.2153,80006.0
2018-05-31 09:50:00,100.05,100.14,99.75,99.84,74356.0,81.2153,81.2883,80.9717,81.0448,74356.0
2018-05-31 09:55:00,99.83,99.92,99.73,99.83,107283.0,81.0367,81.1097,80.9555,81.0367,107283.0
2018-05-31 10:00:00,99.84,99.92,99.81,99.83,70162.0,81.0448,81.1097,81.0205,81.0367,70162.0
2018-05-31 10:05:00,99.83,100.03,99.75,99.99,102268.0,81.0367,81.199,80.9717,81.1666,102268.0
2018-05-31 10:10:00,99.99,100.05,99.96,100.01,60245.0,81.1666,81.2153,81.1422,81.1828,60245.0
2018-05-31 10:15:00,100.0,100.04,99.92,100.02,59574.0,81.1747,81.2072,81.1097,81.1909,59574.0
2018-05-31 10:20:00,100.02,100.19,100.02,100.11,50147.0,81.1909,81.3289,81.1909,81.264,50147.0
2018-05-31 10:25:00,100.11,100.13,100.0,100.02,68890.0,81.264,81.2802,81.1747,81.1909,68890.0
2018-05-31 10:30:00,100.0,100.04,99.91,99.91,76774.0,81.1747,81.2072,81.1016,81.1016,76774.0
2018-05-31 10:35:00,99.91,99.95,99.87,99.92,54719.0,81.1016,81.1341,81.0692,81.1097,54719.0
2018-05-31 10:40:00,99.92,99.94,99.83,99.83,70521.0,81.1097,81.126,81.0367,81.0367,70521.0
2018-05-31 10:45:00,99.82,99.98,99.76,99.98,28271.0,81.0286,81.1585,80.9799,81.1585,28271.0
2018-05-31 10:50:00,99.97,99.98,99.77,99.85,60533.0,81.1503,81.1585,80.988,81.0529,60533.0
2018-05-31 10:55:00,99.86,99.9,99.76,99.9,49469.0,81.061,81.0935,80.9799,81.0935,49469.0
2018-05-31 11:00:00,99.87,99.88,99.77,99.8,62695.0,81.0692,81.0773,80.988,81.0123,62695.0
2018-05-31 11:05:00,99.81,99.87,99.73,99.74,56370.0,81.0205,81.0692,80.9555,80.9636,56370.0
2018-05-31 11:10:00,99.75,99.91,99.74,99.9,33364.0,80.9717,81.1016,80.9636,81.0935,33364.0
2018-05-31 11:15:00,99.91,100.04,99.89,100.0,35096.0,81.1016,81.2072,81.0854,81.1747,35096.0
2018-05-31 11:20:00,100.0,100.01,99.86,99.87,63065.0,81.1747,81.1828,81.061,81.0692,63065.0
2018-05-31 11:25:00,99.88,100.06,99.87,100.05,29851.0,81.0773,81.2234,81.0692,81.2153,29851.0
2018-05-31 11:30:00,100.04,100.1,99.95,100.06,27939.0,81.2072,81.2559,81.1341,81.2234,27939.0
2018-05-31 11:35:00,100.06,100.12,99.97,100.05,28771.0,81.2234,81.2721,81.1503,81.2153,28771.0
2018-05-31 11:40:00,100.08,100.19,100.07,100.16,23457.0,81.2396,81.3289,81.2315,81.3046,23457.0
2018-05-31 11:45:00,100.17,100.19,100.08,100.13,27067.0,81.3127,81.3289,81.2396,81.2802,27067.0
2018-05-31 11:50:00,100.12,100.19,100.07,100.12,23514.0,81.2721,81.3289,81.2315,81.2721,23514.0
2018-05-31 11:55:00,100.12,100.13,100.03,100.05,25129.0,81.2721,81.2802,81.199,81.2153,25129.0
2018-05-31 12:00:00,100.05,100.05,99.92,99.94,44375.0,81.2153,81.2153,81.1097,81.126,44375.0
2018-05-31 12:05:00,99.94,99.98,99.87,99.87,40806.0,81.126,81.1585,81.0692,81.0692,40806.0
2018-05-31 12:10:00,99.86,99.95,99.84,99.88,40420.0,81.061,81.1341,81.0448,81.0773,40420.0
2018-05-31 12:15:00,99.88,99.9,99.73,99.78,64455.0,81.0773,81.0935,80.9555,80.9961,64455.0
2018-05-31 12:20:00,99.78,99.81,99.69,99.73,36266.0,80.9961,81.0205,80.923,80.9555,36266.0
2018-05-31 12:25:00,99.74,99.77,99.67,99.72,41785.0,80.9636,80.988,80.9068,80.9474,41785.0
2018-05-31 12:30:00,99.72,99.78,99.71,99.74,27718.0,80.9474,80.9961,80.9393,80.9636,27718.0
2018-05-31 12:35:00,99.73,99.79,99.67,99.72,21771.0,80.9555,81.0042,80.9068,80.9474,21771.0
2018-05-31 12:40:00,99.72,99.76,99.66,99.72,35211.0,80.9474,80.9799,80.8987,80.9474,35211.0
2018-05-31 12:45:00,99.7,99.77,99.67,99.75,23841.0,80.9312,80.988,80.9068,80.9717,23841.0
2018-05-31 12:50:00,99.76,99.85,99.74,99.85,31810.0,80.9799,81.0529,80.9636,81.0529,31810.0
2018-05-31 12:55:00,99.85,99.86,99.79,99.85,23744.0,81.0529,81.061,81.0042,81.0529,23744.0
2018-05-31 13:00:00,99.87,99.9,99.84,99.86,48448.0,81.0692,81.0935,81.0448,81.061,48448.0
2018-05-31 13:05:00,99.87,99.88,99.8,99.82,25559.0,81.0692,81.0773,81.0123,81.0286,25559.0
2018-05-31 13:10:00,99.82,99.83,99.76,99.83,68171.0,81.0286,81.0367,80.9799,81.0367,68171.0
2018-05-31 13:15:00,99.83,99.87,99.77,99.83,92614.0,81.0367,81.0692,80.988,81.0367,92614.0
2018-05-31 13:20:00,99.81,99.83,99.73,99.74,47222.0,81.0205,81.0367,80.9555,80.9636,47222.0
2018-05-31 13:25:00,99.71,99.73,99.68,99.7,16499.0,80.9393,80.9555,80.9149,80.9312,16499.0
2018-05-31 13:30:00,99.7,99.84,99.7,99.74,25003.0,80.9312,81.0448,80.9312,80.9636,25003.0
2018-05-31 13:35:00,99.73,99.79,99.7,99.74,19935.0,80.9555,81.0042,80.9312,80.9636,19935.0
2018-05-31 13:40:00,99.74,99.78,99.69,99.72,21881.0,80.9636,80.9961,80.923,80.9474,21881.0
2018-05-31 13:45:00,99.71,99.83,99.71,99.8,15687.0,80.9393,81.0367,80.9393,81.0123,15687.0
2018-05-31 13:50:00,99.81,99.81,99.71,99.72,16503.0,81.0205,81.0205,80.9393,80.9474,16503.0
2018-05-31 13:55:00,99.73,99.75,99.68,99.71,27845.0,80.9555,80.9717,80.9149,80.9393,27845.0
2018-05-31 14:00:00,99.7,99.73,99.66,99.71,42641.0,80.9312,80.9555,80.8987,80.9393,42641.0
2018-05-31 14:05:00,99.71,99.76,99.69,99.76,17427.0,80.9393,80.9799,80.923,80.9799,17427.0
2018-05-31 14:10:00,99.77,99.81,99.72,99.79,32386.0,80.988,81.0205,80.9474,81.0042,32386.0
2018-05-31 14:15:00,99.78,99.91,99.75,99.78,21005.0,80.9961,81.1016,80.9717,80.9961,21005.0
2018-05-31 14:20:00,99.77,99.81,99.75,99.76,23360.0,80.988,81.0205,80.9717,80.9799,23360.0
2018-05-31 14:25:00,99.77,99.8,99.74,99.74,23018.0,80.988,81.0123,80.9636,80.9636,23018.0
2018-05-31 14:30:00,99.74,99.88,99.74,99.87,30447.0,80.9636,81.0773,80.9636,81.0692,30447.0
2018-05-31 14:35:00,99.86,99.87,99.74,99.77,24621.0,81.061,81.0692,80.9636,80.988,24621.0
2018-05-31 14:40:00,99.76,99.83,99.72,99.82,37642.0,80.9799,81.0367,80.9474,81.0286,37642.0
2018-05-31 14:45:00,99.82,99.85,99.78,99.84,19039.0,81.0286,81.0529,80.9961,81.0448,19039.0
2018-05-31 14:50:00,99.84,99.9,99.8,99.89,20042.0,81.0448,81.0935,81.0123,81.0854,20042.0
2018-05-31 14:55:00,99.88,99.99,99.88,99.97,26127.0,81.0773,81.1666,81.0773,81.1503,26127.0
2018-05-31 15:00:00,99.98,100.11,99.98,100.08,34254.0,81.1585,81.264,81.1585,81.2396,34254.0
2018-05-31 15:05:00,100.08,100.21,100.03,100.15,31266.0,81.2396,81.3452,81.199,81.2964,31266.0
2018-05-31 15:10:00,100.16,100.21,100.16,100.17,25329.0,81.3046,81.3452,81.3046,81.3127,25329.0
2018-05-31 15:15:00,100.17,100.2,100.09,100.11,20399.0,81.3127,81.337,81.2477,81.264,20399.0
2018-05-31 15:20:00,100.11,100.26,100.09,100.19,41730.0,81.264,81.3857,81.2477,81.3289,41730.0
2018-05-31 15:25:00,100.19,100.33,100.19,100.31,57368.0,81.3289,81.4426,81.3289,81.4263,57368.0
2018-05-31 15:30:00,100.32,100.35,100.21,100.22,47166.0,81.4344,81.4588,81.3452,81.3533,47166.0
2018-05-31 15:35:00,100.22,100.3,100.21,100.23,49070.0,81.3533,81.4182,81.3452,81.3614,49070.0
2018-05-31 15:40:00,100.22,100.23,100.05,100.08,51178.0,81.3533,81.3614,81.2153,81.2396,51178.0
2018-05-31 15:45:00,100.07,100.16,100.05,100.1,93087.0,81.2315,81.3046,81.2153,81.2559,93087.0
2018-05-31 15:50:00,100.09,100.21,100.05,100.16,145838.0,81.2477,81.3452,81.2153,81.3046,145838.0
2018-05-31 15:55:00,100.15,100.33,100.14,100.24,352623.0,81.2964,81.4426,81.2883,81.3695,352623.0
2018-06-01 09:30:00,100.54,100.93,100.45,100.66,128890.0,81.613,81.9296,81.54,81.7104,128890.0
2018-06-01 09:35:00,100.73,100.77,100.62,100.75,47395.0,81.7673,81.7997,81.678,81.7835,47395.0
2018-06-01 09:40:00,100.75,100.77,100.44,100.48,26570.0,81.7835,81.7997,81.5319,81.5643,26570.0
2018-06-01 09:45:00,100.46,100.6,100.44,100.55,34091.0,81.5481,81.6617,81.5319,81.6211,34091.0
2018-06-01 09:50:00,100.54,100.61,100.37,100.4,41291.0,81.613,81.6699,81.475,81.4994,41291.0
2018-06-01 09:55:00,100.4,100.52,100.34,100.52,52927.0,81.4994,81.5968,81.4507,81.5968,52927.0
2018-06-01 10:00:00,100.5,100.51,100.28,100.28,50181.0,81.5806,81.5887,81.402,81.402,50181.0
2018-06-01 10:05:00,100.28,100.33,100.21,100.21,40389.0,81.402,81.4426,81.3452,81.3452,40389.0
2018-06-01 10:10:00,100.23,100.27,100.05,100.12,51481.0,81.3614,81.3939,81.2153,81.2721,51481.0
2018-06-01 10:15:00,100.12,100.12,99.9,100.0,104696.0,81.2721,81.2721,81.0935,81.1747,104696.0
2018-06-01 10:20:00,100.0,100.18,99.92,100.08,54225.0,81.1747,81.3208,81.1097,81.2396,54225.0
2018-06-01 10:25:00,100.1,100.12,100.0,100.01,44866.0,81.2559,81.2721,81.1747,81.1828,44866.0
2018-06-01 10:30:00,100.01,100.21,100.01,100.21,47732.0,81.1828,81.3452,81.1828,81.3452,47732.0
2018-06-01 10:35:00,100.21,100.37,100.19,100.31,44933.0,81.3452,81.475,81.3289,81.4263,44933.0
2018-06-01 10:40:00,100.31,100.35,100.18,100.22,33718.0,81.4263,81.4588,81.3208,81.3533,33718.0
2018-06-01 10:45:00,100.23,100.39,100.22,100.36,29034.0,81.3614,81.4913,81.3533,81.4669,29034.0
2018-06-01 10:50:00,100.36,100.41,100.34,100.35,34240.0,81.4669,81.5075,81.4507,81.4588,34240.0
2018-06-01 10:55:00,100.37,100.44,100.3,100.3,32754.0,81.475,81.5319,81.4182,81.4182,32754.0
2018-06-01 11:00:00,100.31,100.36,100.21,100.22,30684.0,81.4263,81.4669,81.3452,81.3533,30684.0
2018-06-01 11:05:00,100.22,100.27,100.21,100.25,31349.0,81.3533,81.3939,81.3452,81.3776,31349.0
2018-06-01 11:10:00,100.24,100.3,100.24,100.29,40052.0,81.3695,81.4182,81.3695,81.4101,40052.0
2018-06-01 11:15:00,100.3,100.33,100.17,100.17,88658.0,81.4182,81.4426,81.3127,81.3127,88658.0
2018-06-01 11:20:00,100.17,100.27,100.1,100.13,81655.0,81.3127,81.3939,81.2559,81.2802,81655.0
2018-06-01 11:25:00,100.13,100.15,100.0,100.0,51459.0,81.2802,81.2964,81.1747,81.1747,51459.0
2018-06-01 11:30:00,100.0,100.01,99.9,99.92,69399.0,81.1747,81.1828,81.0935,81.1097,69399.0
2018-06-01 11:35:00,99.92,99.95,99.77,99.77,80099.0,81.1097,81.1341,80.988,80.988,80099.0
2018-06-01 11:40:00,99.77,99.79,99.71,99.71,36384.0,80.988,81.0042,80.9393,80.9393,36384.0
2018-06-01 11:45:00,99.72,99.77,99.65,99.76,63404.0,80.9474,80.988,80.8906,80.9799,63404.0
2018-06-01 11:50:00,99.75,99.95,99.74,99.95,67290.0,80.9717,81.1341,80.9636,81.1341,67290.0
2018-06-01 11:55:00,99.95,100.05,99.94,100.03,94872.0,81.1341,81.2153,81.126,81.199,94872.0
2018-06-01 12:00:00,100.03,100.08,99.99,100.04,30766.0,81.199,81.2396,81.1666,81.2072,30766.0
2018-06-01 12:05:00,100.05,100.06,99.99,100.02,36692.0,81.2153,81.2234,81.1666,81.1909,36692.0
2018-06-01 12:10:00,100.02,100.13,100.01,100.13,45824.0,81.1909,81.2802,81.1828,81.2802,45824.0
2018-06-01 12:15:00,100.12,100.19,100.12,100.12,36694.0,81.2721,81.3289,81.2721,81.2721,36694.0
2018-06-01 12:20:00,100.13,100.16,100.12,100.13,17724.0,81.2802,81.3046,81.2721,81.2802,17724.0
2018-06-01 12:25:00,100.13,100.16,100.12,100.15,17479.0,81.2802,81.3046,81.2721,81.2964,17479.0
2018-06-01 12:30:00,100.15,100.37,100.14,100.37,38239.0,81.2964,81.475,81.2883,81.475,38239.0
2018-06-01 12:35:00,100.37,100.47,100.36,100.4,28867.0,81.475,81.5562,81.4669,81.4994,28867.0
2018-06-01 12:40:00,100.4,100.41,100.35,100.35,14648.0,81.4994,81.5075,81.4588,81.4588,14648.0
2018-06-01 12:45:00,100.34,100.35,100.25,100.27,26721.0,81.4507,81.4588,81.3776,81.3939,26721.0
2018-06-01 12:50:00,100.27,100.29,100.19,100.27,26312.0,81.3939,81.4101,81.3289,81.3939,26312.0
2018-06-01 12:55:00,100.27,100.31,100.25,100.28,26292.0,81.3939,81.4263,81.3776,81.402,26292.0
2018-06-01 13:00:00,100.28,100.34,100.27,100.31,18924.0,81.402,81.4507,81.3939,81.4263,18924.0
2018-06-01 13:05:00,100.31,100.39,100.31,100.39,19520.0,81.4263,81.4913,81.4263,81.4913,19520.0
2018-06-01 13:10:00,100.39,100.4,100.36,100.37,24747.0,81.4913,81.4994,81.4669,81.475,24747.0
2018-06-01 13:15:00,100.37,100.4,100.35,100.39,17809.0,81.475,81.4994,81.4588,81.4913,17809.0
2018-06-01 13:20:00,100.4,100.42,100.36,100.39,34535.0,81.4994,81.5156,81.4669,81.4913,34535.0
2018-06-01 13:25:00,100.4,100.4,100.34,100.35,14733.0,81.4994,81.4994,81.4507,81.4588,14733.0
2018-06-01 13:30:00,100.35,100.38,100.32,100.32,15152.0,81.4588,81.4831,81.4344,81.4344,15152.0
2018-06-01 13:35:00,100.32,100.36,100.31,100.33,19695.0,81.4344,81.4669,81.4263,81.4426,19695.0
2018-06-01 13:40:00,100.34,100.4,100.32,100.4,23267.0,81.4507,81.4994,81.4344,81.4994,23267.0
2018-06-01 13:45:00,100.4,100.4,100.37,100.4,22281.0,81.4994,81.4994,81.475,81.4994,22281.0
2018-06-01 13:50:00,100.4,100.4,100.35,100.37,18529.0,81.4994,81.4994,81.4588,81.475,18529.0
2018-06-01 13:55:00,100.36,100.37,100.33,100.35,26666.0,81.4669,81.475,81.4426,81.4588,26666.0
2018-06-01 14:00:00,100.37,100.41,100.35,100.37,22888.0,81.475,81.5075,81.4588,81.475,22888.0
2018-06-01 14:05:00,100.38,100.41,100.34,100.37,20983.0,81.4831,81.5075,81.4507,81.475,20983.0
2018-06-01 14:10:00,100.37,100.38,100.28,100.37,31587.0,81.475,81.4831,81.402,81.475,31587.0
2018-06-01 14:15:00,100.38,100.4,100.36,100.4,24965.0,81.4831,81.4994,81.4669,81.4994,24965.0
2018-06-01 14:20:00,100.4,100.55,100.39,100.52,35470.0,81.4994,81.6211,81.4913,81.5968,35470.0
2018-06-01 14:25:00,100.53,100.59,100.5,100.53,22100.0,81.6049,81.6536,81.5806,81.6049,22100.0
2018-06-01 14:30:00,100.52,100.53,100.44,100.46,23208.0,81.5968,81.6049,81.5319,81.5481,23208.0
2018-06-01 14:35:00,100.45,100.49,100.43,100.45,38753.0,81.54,81.5724,81.5237,81.54,38753.0
2018-06-01 14:40:00,100.46,100.54,100.44,100.54,25439.0,81.5481,81.613,81.5319,81.613,25439.0
2018-06-01 14:45:00,100.56,100.58,100.49,100.53,36895.0,81.6293,81.6455,81.5724,81.6049,36895.0
2018-06-01 14:50:00,100.52,100.55,100.5,100.51,18198.0,81.5968,81.6211,81.5806,81.5887,18198.0
2018-06-01 14:55:00,100.5,100.54,100.45,100.47,25416.0,81.5806,81.613,81.54,81.5562,25416.0
2018-06-01 15:00:00,100.47,100.51,100.47,100.48,13522.0,81.5562,81.5887,81.5562,81.5643,13522.0
2018-06-01 15:05:00,100.48,100.48,100.34,100.34,25009.0,81.5643,81.5643,81.4507,81.4507,25009.0
2018-06-01 15:10:00,100.34,100.35,100.26,100.31,28390.0,81.4507,81.4588,81.3857,81.4263,28390.0
2018-06-01 15:15:00,100.31,100.32,100.25,100.26,22790.0,81.4263,81.4344,81.3776,81.3857,22790.0
2018-06-01 15:20:00,100.27,100.28,100.23,100.26,16715.0,81.3939,81.402,81.3614,81.3857,16715.0
2018-06-01 15:25:00,100.26,100.26,100.19,100.23,21885.0,81.3857,81.3857,81.3289,81.3614,21885.0
2018-06-01 15:30:00,100.23,100.26,100.2,100.2,31748.0,81.3614,81.3857,81.337,81.337,31748.0
2018-06-01 15:35:00,100.22,100.24,100.19,100.2,27064.0,81.3533,81.3695,81.3289,81.337,27064.0
2018-06-01 15:40:00,100.2,100.38,100.19,100.38,115801.0,81.337,81.4831,81.3289,81.4831,115801.0
2018-06-01 15:45:00,100.38,100.4,100.22,100.22,131623.0,81.4831,81.4994,81.3533,81.3533,131623.0
2018-06-01 15:50:00,100.22,100.27,100.14,100.16,75639.0,81.3533,81.3939,81.2883,81.3046,75639.0
2018-06-01 15:55:00,100.15,100.26,100.14,100.25,246379.0,81.2964,81.3857,81.2883,81.3776,246379.0
2018-06-04 09:30:00,100.77,101.0,100.6,100.86,105844.0,81.7997,81.9864,81.6617,81.8728,105844.0
2018-06-04 09:35:00,100.86,101.03,100.81,101.01,45731.0,81.8728,82.0108,81.8322,81.9945,45731.0
2018-06-04 09:40:00,101.01,101.09,100.89,101.02,27741.0,81.9945,82.0595,81.8971,82.0027,27741.0
2018-06-04 09:45:00,101.01,101.02,100.7,100.84,33119.0,81.9945,82.0027,81.7429,81.8566,33119.0
2018-06-04 09:50:00,100.82,100.9,100.73,100.77,33936.0,81.8403,81.9053,81.7673,81.7997,33936.0
2018-06-04 09:55:00,100.77,100.85,100.67,100.73,21058.0,81.7997,81.8647,81.7186,81.7673,21058.0
2018-06-04 10:00:00,100.73,100.84,100.53,100.53,30003.0,81.7673,81.8566,81.6049,81.6049,30003.0
2018-06-04 10:05:00,100.54,100.59,100.41,100.41,47361.0,81.613,81.6536,81.5075,81.5075,47361.0
2018-06-04 10:10:00,100.39,100.48,100.34,100.39,62850.0,81.4913,81.5643,81.4507,81.4913,62850.0
2018-06-04 10:15:00,100.39,100.44,100.32,100.35,30967.0,81.4913,81.5319,81.4344,81.4588,30967.0
2018-06-04 10:20:00,100.37,100.4,100.26,100.29,24230.0,81.475,81.4994,81.3857,81.4101,24230.0
2018-06-04 10:25:00,100.31,100.31,100.16,100.16,28712.0,81.4263,81.4263,81.3046,81.3046,28712.0
2018-06-04 10:30:00,100.15,100.2,100.06,100.15,33253.0,81.2964,81.337,81.2234,81.2964,33253.0
2018-06-04 10:35:00,100.16,100.33,100.15,100.33,22728.0,81.3046,81.4426,81.2964,81.4426,22728.0
2018-06-04 10:40:00,100.33,100.4,100.33,100.36,21903.0,81.4426,81.4994,81.4426,81.4669,21903.0
2018-06-04 10:45:00,100.37,100.46,100.34,100.42,38663.0,81.475,81.5481,81.4507,81.5156,38663.0
2018-06-04 10:50:00,100.44,100.49,100.39,100.44,22712.0,81.5319,81.5724,81.4913,81.5319,22712.0
2018-06-04 10:55:00,100.46,100.53,100.42,100.48,23289.0,81.5481,81.6049,81.5156,81.5643,23289.0
2018-06-04 11:00:00,100.5,100.52,100.36,100.39,31330.0,81.5806,81.5968,81.4669,81.4913,31330.0
2018-06-04 11:05:00,100.39,100.43,100.34,100.41,27977.0,81.4913,81.5237,81.4507,81.5075,27977.0
2018-06-04 11:10:00,100.42,100.46,100.29,100.3,31164.0,81.5156,81.5481,81.4101,81.4182,31164.0
2018-06-04 11:15:00,100.31,100.31,100.19,100.25,27294.0,81.4263,81.4263,81.3289,81.3776,27294.0
2018-06-04 11:20:00,100.24,100.25,100.2,100.21,20463.0,81.3695,81.3776,81.337,81.3452,20463.0
2018-06-04 11:25:00,100.22,100.29,100.2,100.24,24614.0,81.3533,81.4101,81.337,81.3695,24614.0
2018-06-04 11:30:00,100.24,100.25,100.17,100.18,17939.0,81.3695,81.3776,81.3127,81.3208,17939.0
2018-06-04 11:35:00,100.17,100.25,100.13,100.14,14363.0,81.3127,81.3776,81.2802,81.2883,14363.0
2018-06-04 11:40:00,100.17,100.18,100.11,100.18,17126.0,81.3127,81.3208,81.264,81.3208,17126.0
2018-06-04 11:45:00,100.18,100.23,100.18,100.19,15342.0,81.3208,81.3614,81.3208,81.3289,15342.0
2018-06-04 11:50:00,100.2,100.28,100.17,100.26,21206.0,81.337,81.402,81.3127,81.3857,21206.0
2018-06-04 11:55:00,100.25,100.3,100.2,100.3,21225.0,81.3776,81.4182,81.337,81.4182,21225.0
2018-06-04 12:00:00,100.31,100.43,100.29,100.42,20913.0,81.4263,81.5237,81.4101,81.5156,20913.0
2018-06-04 12:05:00,100.44,100.5,100.38,100.47,86137.0,81.5319,81.5806,81.4831,81.5562,86137.0
2018-06-04 12:10:00,100.46,100.53,100.44,100.44,27572.0,81.5481,81.6049,81.5319,81.5319,27572.0
2018-06-04 12:15:00,100.46,100.48,100.4,100.41,21243.0,81.5481,81.5643,81.4994,81.5075,21243.0
2018-06-04 12:20:00,100.4,100.45,100.36,100.41,22217.0,81.4994,81.54,81.4669,81.5075,22217.0
2018-06-04 12:25:00,100.42,100.42,100.31,100.35,22085.0,81.5156,81.5156,81.4263,81.4588,22085.0
2018-06-04 12:30:00,100.35,100.35,100.25,100.29,17827.0,81.4588,81.4588,81.3776,81.4101,17827.0
2018-06-04 12:35:00,100.28,100.33,100.22,100.32,20880.0,81.402,81.4426,81.3533,81.4344,20880.0
2018-06-04 12:40:00,100.33,100.34,100.26,100.27,15341.0,81.4426,81.4507,81.3857,81.3939,15341.0
2018-06-04 12:45:00,100.26,100.28,100.22,100.28,20964.0,81.3857,81.402,81.3533,81.402,20964.0
2018-06-04 12:50:00,100.28,100.3,100.24,100.26,14387.0,81.402,81.4182,81.3695,81.3857,14387.0
2018-06-04 12:55:00,100.26,100.3,100.23,100.3,13253.0,81.3857,81.4182,81.3614,81.4182,13253.0
2018-06-04 13:00:00,100.29,100.37,100.28,100.32,14374.0,81.4101,81.475,81.402,81.4344,14374.0
2018-06-04 13:05:00,100.33,100.33,100.26,100.31,12948.0,81.4426,81.4426,81.3857,81.4263,12948.0
2018-06-04 13:10:00,100.32,100.37,100.3,100.32,12366.0,81.4344,81.475,81.4182,81.4344,12366.0
2018-06-04 13:15:00,100.33,100.34,100.31,100.33,10442.0,81.4426,81.4507,81.4263,81.4426,10442.0
2018-06-04 13:20:00,100.32,100.33,100.27,100.32,11931.0,81.4344,81.4426,81.3939,81.4344,11931.0
2018-06-04 13:25:00,100.33,100.36,100.3,100.36,10937.0,81.4426,81.4669,81.4182,81.4669,10937.0
2018-06-04 13:30:00,100.35,100.37,100.22,100.22,23584.0,81.4588,81.475,81.3533,81.3533,23584.0
2018-06-04 13:35:00,100.21,100.26,100.19,100.24,14017.0,81.3452,81.3857,81.3289,81.3695,14017.0
2018-06-04 13:40:00,100.25,100.27,100.22,100.23,7497.0,81.3776,81.3939,81.3533,81.3614,7497.0
2018-06-04 13:45:00,100.25,100.25,100.18,100.2,13734.0,81.3776,81.3776,81.3208,81.337,13734.0
2018-06-04 13:50:00,100.2,100.21,100.09,100.11,30910.0,81.337,81.3452,81.2477,81.264,30910.0
2018-06-04 13:55:00,100.11,100.17,100.1,100.14,17435.0,81.264,81.3127,81.2559,81.2883,17435.0
2018-06-04 14:00:00,100.15,100.21,100.14,100.2,9856.0,81.2964,81.3452,81.2883,81.337,9856.0
2018-06-04 14:05:00,100.2,100.2,100.15,100.17,17000.0,81.337,81.337,81.2964,81.3127,17000.0
2018-06-04 14:10:00,100.19,100.23,100.15,100.2,27645.0,81.3289,81.3614,81.2964,81.337,27645.0
2018-06-04 14:15:00,100.2,100.21,100.12,100.17,65826.0,81.337,81.3452,81.2721,81.3127,65826.0
2018-06-04 14:20:00,100.17,100.24,100.12,100.15,50387.0,81.3127,81.3695,81.2721,81.2964,50387.0
2018-06-04 14:25:00,100.16,100.23,100.15,100.17,40495.0,81.3046,81.3614,81.2964,81.3127,40495.0
2018-06-04 14:30:00,100.16,100.17,100.12,100.14,14386.0,81.3046,81.3127,81.2721,81.2883,14386.0
2018-06-04 14:35:00,100.14,100.18,100.09,100.1,29184.0,81.2883,81.3208,81.2477,81.2559,29184.0
2018-06-04 14:40:00,100.1,100.13,100.09,100.11,12809.0,81.2559,81.2802,81.2477,81.264,12809.0
2018-06-04 14:45:00,100.13,100.13,100.11,100.11,10472.0,81.2802,81.2802,81.264,81.264,10472.0
2018-06-04 14:50:00,100.12,100.18,100.1,100.18,19607.0,81.2721,81.3208,81.2559,81.3208,19607.0
2018-06-04 14:55:00,100.18,100.2,100.16,100.17,25815.0,81.3208,81.337,81.3046,81.3127,25815.0
2018-06-04 15:00:00,100.17,100.2,100.13,100.2,22515.0,81.3127,81.337,81.2802,81.337,22515.0
2018-06-04 15:05:00,100.2,100.21,100.16,100.21,22083.0,81.337,81.3452,81.3046,81.3452,22083.0
2018-06-04 15:10:00,100.2,100.27,100.2,100.24,23208.0,81.337,81.3939,81.337,81.3695,23208.0
2018-06-04 15:15:00,100.24,100.24,100.19,100.2,30441.0,81.3695,81.3695,81.3289,81.337,30441.0
2018-06-04 15:20:00,100.2,100.23,100.17,100.2,15126.0,81.337,81.3614,81.3127,81.337,15126.0
2018-06-04 15:25:00,100.19,100.22,100.12,100.13,21930.0,81.3289,81.3533,81.2721,81.2802,21930.0
2018-06-04 15:30:00,100.13,100.15,100.09,100.15,33729.0,81.2802,81.2964,81.2477,81.2964,33729.0
2018-06-04 15:35:00,100.16,100.16,100.03,100.03,322506.0,81.3046,81.3046,81.199,81.199,322506.0
2018-06-04 15:40:00,100.03,100.16,100.02,100.12,42556.0,81.199,81.3046,81.1909,81.2721,42556.0
2018-06-04 15:45:00,100.12,100.13,100.08,100.13,81565.0,81.2721,81.2802,81.2396,81.2802,81565.0
2018-06-04 15:50:00,100.14,100.17,100.09,100.16,82033.0,81.2883,81.3127,81.2477,81.3046,82033.0
2018-06-04 15:55:00,100.17,100.18,100.08,100.11,143498.0,81.3127,81.3208,81.2396,81.264,143498.0
2018-06-05 09:30:00,100.46,100.52,100.12,100.27,172021.0,81.5481,81.5968,81.2721,81.3939,172021.0
2018-06-05 09:35:00,100.25,100.48,100.2,100.33,55542.0,81.3776,81.5643,81.337,81.4426,55542.0
2018-06-05 09:40:00,100.33,100.38,100.22,100.28,45391.0,81.4426,81.4831,81.3533,81.402,45391.0
2018-06-05 09:45:00,100.27,100.28,100.02,100.14,79526.0,81.3939,81.402,81.1909,81.2883,79526.0
2018-06-05 09:50:00,100.12,100.3,100.1,100.29,35510.0,81.2721,81.4182,81.2559,81.4101,35510.0
2018-06-05 09:55:00,100.28,100.62,100.27,100.61,111286.0,81.402,81.678,81.3939,81.6699,111286.0
2018-06-05 10:00:00,100.62,100.81,100.49,100.81,142722.0,81.678,81.8322,81.5724,81.8322,142722.0
2018-06-05 10:05:00,100.81,100.91,100.73,100.86,178985.0,81.8322,81.9134,81.7673,81.8728,178985.0
2018-06-05 10:10:00,100.86,100.96,100.82,100.95,169280.0,81.8728,81.954,81.8403,81.9458,169280.0
2018-06-05 10:15:00,100.95,100.96,100.57,100.57,114691.0,81.9458,81.954,81.6374,81.6374,114691.0
2018-06-05 10:20:00,100.57,100.58,100.48,100.48,32572.0,81.6374,81.6455,81.5643,81.5643,32572.0
2018-06-05 10:25:00,100.45,100.46,100.37,100.39,33278.0,81.54,81.5481,81.475,81.4913,33278.0
2018-06-05 10:30:00,100.39,100.4,100.28,100.34,34406.0,81.4913,81.4994,81.402,81.4507,34406.0
2018-06-05 10:35:00,100.33,100.37,100.29,100.36,37398.0,81.4426,81.475,81.4101,81.4669,37398.0
2018-06-05 10:40:00,100.36,100.4,100.26,100.28,44850.0,81.4669,81.4994,81.3857,81.402,44850.0
2018-06-05 10:45:00,100.28,100.43,100.24,100.42,57649.0,81.402,81.5237,81.3695,81.5156,57649.0
2018-06-05 10:50:00,100.42,100.47,100.36,100.47,33508.0,81.5156,81.5562,81.4669,81.5562,33508.0
2018-06-05 10:55:00,100.45,100.5,100.43,100.48,30251.0,81.54,81.5806,81.5237,81.5643,30251.0
2018-06-05 11:00:00,100.49,100.49,100.43,100.43,25139.0,81.5724,81.5724,81.5237,81.5237,25139.0
2018-06-05 11:05:00,100.43,100.45,100.24,100.26,57074.0,81.5237,81.54,81.3695,81.3857,57074.0
2018-06-05 11:10:00,100.25,100.28,100.16,100.19,66863.0,81.3776,81.402,81.3046,81.3289,66863.0
2018-06-05 11:15:00,100.2,100.24,100.12,100.12,41501.0,81.337,81.3695,81.2721,81.2721,41501.0
2018-06-05 11:20:00,100.12,100.16,100.07,100.08,30537.0,81.2721,81.3046,81.2315,81.2396,30537.0
2018-06-05 11:25:00,100.07,100.14,100.06,100.1,43268.0,81.2315,81.2883,81.2234,81.2559,43268.0
2018-06-05 11:30:00,100.08,100.11,100.02,100.06,42840.0,81.2396,81.264,81.1909,81.2234,42840.0
2018-06-05 11:35:00,100.06,100.07,100.01,100.01,22404.0,81.2234,81.2315,81.1828,81.1828,22404.0
2018-06-05 11:40:00,100.0,100.01,99.88,100.0,37164.0,81.1747,81.1828,81.0773,81.1747,37164.0
2018-06-05 11:45:00,100.0,100.05,99.95,100.03,26844.0,81.1747,81.2153,81.1341,81.199,26844.0
2018-06-05 11:50:00,100.03,100.07,99.99,100.04,28433.0,81.199,81.2315,81.1666,81.2072,28433.0
2018-06-05 11:55:00,100.03,100.07,99.99,100.02,38589.0,81.199,81.2315,81.1666,81.1909,38589.0
2018-06-05 12:00:00,100.01,100.06,99.99,100.01,19553.0,81.1828,81.2234,81.1666,81.1828,19553.0
2018-06-05 12:05:00,100.01,100.15,99.99,100.14,16832.0,81.1828,81.2964,81.1666,81.2883,16832.0
2018-06-05 12:10:00,100.15,100.24,100.13,100.2,27985.0,81.2964,81.3695,81.2802,81.337,27985.0
2018-06-05 12:15:00,100.2,100.3,100.18,100.29,24103.0,81.337,81.4182,81.3208,81.4101,24103.0
2018-06-05 12:20:00,100.3,100.32,100.25,100.26,24134.0,81.4182,81.4344,81.3776,81.3857,24134.0
2018-06-05 12:25:00,100.25,100.31,100.24,100.28,12526.0,81.3776,81.4263,81.3695,81.402,12526.0
2018-06-05 12:30:00,100.29,100.35,100.23,100.31,56112.0,81.4101,81.4588,81.3614,81.4263,56112.0
2018-06-05 12:35:00,100.29,100.32,100.25,100.26,16185.0,81.4101,81.4344,81.3776,81.3857,16185.0
2018-06-05 12:40:00,100.27,100.32,100.26,100.31,17362.0,81.3939,81.4344,81.3857,81.4263,17362.0
2018-06-05 12:45:00,100.31,100.31,100.23,100.25,23614.0,81.4263,81.4263,81.3614,81.3776,23614.0
2018-06-05 12:50:00,100.25,100.26,100.19,100.2,24919.0,81.3776,81.3857,81.3289,81.337,24919.0
2018-06-05 12:55:00,100.2,100.23,100.15,100.17,17676.0,81.337,81.3614,81.2964,81.3127,17676.0
2018-06-05 13:00:00,100.16,100.21,100.15,100.17,27538.0,81.3046,81.3452,81.2964,81.3127,27538.0
2018-06-05 13:05:00,100.17,100.18,100.14,100.15,15126.0,81.3127,81.3208,81.2883,81.2964,15126.0
2018-06-05 13:10:00,100.15,100.21,100.13,100.2,18549.0,81.2964,81.3452,81.2802,81.337,18549.0
2018-06-05 13:15:00,100.21,100.23,100.17,100.22,27502.0,81.3452,81.3614,81.3127,81.3533,27502.0
2018-06-05 13:20:00,100.2,100.21,100.15,100.18,18322.0,81.337,81.3452,81.2964,81.3208,18322.0
2018-06-05 13:25:00,100.19,100.21,100.17,100.2,11673.0,81.3289,81.3452,81.3127,81.337,11673.0
2018-06-05 13:30:00,100.2,100.21,100.15,100.18,20457.0,81.337,81.3452,81.2964,81.3208,20457.0
2018-06-05 13:35:00,100.18,100.22,100.16,100.21,14527.0,81.3208,81.3533,81.3046,81.3452,14527.0
2018-06-05 13:40:00,100.21,100.23,100.18,100.22,15734.0,81.3452,81.3614,81.3208,81.3533,15734.0
2018-06-05 13:45:00,100.21,100.24,100.21,100.22,13787.0,81.3452,81.3695,81.3452,81.3533,13787.0
2018-06-05 13:50:00,100.22,100.23,100.17,100.19,20048.0,81.3533,81.3614,81.3127,81.3289,20048.0
2018-06-05 13:55:00,100.19,100.24,100.18,100.2,19446.0,81.3289,81.3695,81.3208,81.337,19446.0
2018-06-05 14:00:00,100.2,100.2,100.12,100.17,31261.0,81.337,81.337,81.2721,81.3127,31261.0
2018-06-05 14:05:00,100.17,100.23,100.15,100.19,21747.0,81.3127,81.3614,81.2964,81.3289,21747.0
2018-06-05 14:10:00,100.2,100.25,100.19,100.24,19805.0,81.337,81.3776,81.3289,81.3695,19805.0
2018-06-05 14:15:00,100.25,100.31,100.25,100.31,21236.0,81.3776,81.4263,81.3776,81.4263,21236.0
2018-06-05 14:20:00,100.31,100.32,100.24,100.3,29831.0,81.4263,81.4344,81.3695,81.4182,29831.0
2018-06-05 14:25:00,100.3,100.31,100.28,100.29,18739.0,81.4182,81.4263,81.402,81.4101,18739.0
2018-06-05 14:30:00,100.29,100.32,100.28,100.3,15375.0,81.4101,81.4344,81.402,81.4182,15375.0
2018-06-05 14:35:00,100.3,100.31,100.27,100.3,24446.0,81.4182,81.4263,81.3939,81.4182,24446.0
2018-06-05 14:40:00,100.31,100.31,100.28,100.29,17516.0,81.4263,81.4263,81.402,81.4101,17516.0
2018-06-05 14:45:00,100.29,100.34,100.29,100.29,18021.0,81.4101,81.4507,81.4101,81.4101,18021.0
2018-06-05 14:50:00,100.29,100.32,100.25,100.26,27943.0,81.4101,81.4344,81.3776,81.3857,27943.0
2018-06-05 14:55:00,100.26,100.26,100.22,100.24,18777.0,81.3857,81.3857,81.3533,81.3695,18777.0
2018-06-05 15:00:00,100.24,100.28,100.22,100.27,17726.0,81.3695,81.402,81.3533,81.3939,17726.0
2018-06-05 15:05:00,100.28,100.29,100.24,100.26,18574.0,81.402,81.4101,81.3695,81.3857,18574.0
2018-06-05 15:10:00,100.26,100.26,100.14,100.16,48751.0,81.3857,81.3857,81.2883,81.3046,48751.0
2018-06-05 15:15:00,100.16,100.23,100.15,100.22,29979.0,81.3046,81.3614,81.2964,81.3533,29979.0
2018-06-05 15:20:00,100.23,100.27,100.22,100.23,29827.0,81.3614,81.3939,81.3533,81.3614,29827.0
2018-06-05 15:25:00,100.23,100.25,100.22,100.24,29905.0,81.3614,81.3776,81.3533,81.3695,29905.0
2018-06-05 15:30:00,100.25,100.27,100.23,100.25,220669.0,81.3776,81.3939,81.3614,81.3776,220669.0
2018-06-05 15:35:00,100.24,100.24,100.16,100.18,50213.0,81.3695,81.3695,81.3046,81.3208,50213.0
2018-06-05 15:40:00,100.19,100.22,100.18,100.22,58752.0,81.3289,81.3533,81.3208,81.3533,58752.0
2018-06-05 15:45:00,100.21,100.28,100.2,100.24,47455.0,81.3452,81.402,81.337,81.3695,47455.0
2018-06-05 15:50:00,100.24,100.24,100.1,100.2,165107.0,81.3695,81.3695,81.2559,81.337,165107.0
2018-06-05 15:55:00,100.2,100.26,100.2,100.21,252836.0,81.337,81.3857,81.337,81.3452,252836.0
2018-06-06 09:30:00,100.4,100.49,100.15,100.23,115934.0,81.4994,81.5724,81.2964,81.3614,115934.0
2018-06-06 09:35:00,100.2,100.46,100.16,100.35,53294.0,81.337,81.5481,81.3046,81.4588,53294.0
2018-06-06 09:40:00,100.37,100.49,100.3,100.45,30636.0,81.475,81.5724,81.4182,81.54,30636.0
2018-06-06 09:45:00,100.46,100.49,100.31,100.33,26172.0,81.5481,81.5724,81.4263,81.4426,26172.0
2018-06-06 09:50:00,100.34,100.39,100.24,100.34,25649.0,81.4507,81.4913,81.3695,81.4507,25649.0
2018-06-06 09:55:00,100.35,100.39,100.28,100.37,30158.0,81.4588,81.4913,81.402,81.475,30158.0
2018-06-06 10:00:00,100.38,100.39,100.22,100.29,43715.0,81.4831,81.4913,81.3533,81.4101,43715.0
2018-06-06 10:05:00,100.29,100.35,100.24,100.24,54997.0,81.4101,81.4588,81.3695,81.3695,54997.0
2018-06-06 10:10:00,100.24,100.3,100.19,100.28,95807.0,81.3695,81.4182,81.3289,81.402,95807.0
2018-06-06 10:15:00,100.28,100.28,100.07,100.08,137668.0,81.402,81.402,81.2315,81.2396,137668.0
2018-06-06 10:20:00,100.06,100.07,100.0,100.07,25555.0,81.2234,81.2315,81.1747,81.2315,25555.0
2018-06-06 10:25:00,100.08,100.13,100.02,100.07,43289.0,81.2396,81.2802,81.1909,81.2315,43289.0
2018-06-06 10:30:00,100.06,100.21,100.05,100.19,18757.0,81.2234,81.3452,81.2153,81.3289,18757.0
2018-06-06 10:35:00,100.19,100.22,100.07,100.08,24147.0,81.3289,81.3533,81.2315,81.2396,24147.0
2018-06-06 10:40:00,100.09,100.16,100.05,100.07,25304.0,81.2477,81.3046,81.2153,81.2315,25304.0
2018-06-06 10:45:00,100.06,100.1,99.98,100.1,28124.0,81.2234,81.2559,81.1585,81.2559,28124.0
2018-06-06 10:50:00,100.09,100.12,100.05,100.1,30704.0,81.2477,81.2721,81.2153,81.2559,30704.0
2018-06-06 10:55:00,100.11,100.19,100.1,100.15,21057.0,81.264,81.3289,81.2559,81.2964,21057.0
2018-06-06 11:00:00,100.15,100.18,100.12,100.18,22252.0,81.2964,81.3208,81.2721,81.3208,22252.0
2018-06-06 11:05:00,100.18,100.2,100.07,100.09,78260.0,81.3208,81.337,81.2315,81.2477,78260.0
2018-06-06 11:10:00,100.08,100.08,99.98,99.99,35596.0,81.2396,81.2396,81.1585,81.1666,35596.0
2018-06-06 11:15:00,99.98,100.02,99.83,99.83,43279.0,81.1585,81.1909,81.0367,81.0367,43279.0
2018-06-06 11:20:00,99.84,99.96,99.81,99.92,50597.0,81.0448,81.1422,81.0205,81.1097,50597.0
2018-06-06 11:25:00,99.93,99.99,99.88,99.99,23725.0,81.1179,81.1666,81.0773,81.1666,23725.0
2018-06-06 11:30:00,100.0,100.0,99.96,99.98,27191.0,81.1747,81.1747,81.1422,81.1585,27191.0
2018-06-06 11:35:00,99.99,100.11,99.99,100.06,42504.0,81.1666,81.264,81.1666,81.2234,42504.0
2018-06-06 11:40:00,100.06,100.14,100.05,100.13,21256.0,81.2234,81.2883,81.2153,81.2802,21256.0
2018-06-06 11:45:00,100.14,100.19,100.08,100.11,21250.0,81.2883,81.3289,81.2396,81.264,21250.0
2018-06-06 11:50:00,100.12,100.19,100.11,100.18,20300.0,81.2721,81.3289,81.264,81.3208,20300.0
2018-06-06 11:55:00,100.19,100.33,100.16,100.33,54162.0,81.3289,81.4426,81.3046,81.4426,54162.0
2018-06-06 12:00:00,100.33,100.38,100.31,100.38,14105.0,81.4426,81.4831,81.4263,81.4831,14105.0
2018-06-06 12:05:00,100.37,100.4,100.31,100.37,15660.0,81.475,81.4994,81.4263,81.475,15660.0
2018-06-06 12:10:00,100.39,100.46,100.39,100.46,14642.0,81.4913,81.5481,81.4913,81.5481,14642.0
2018-06-06 12:15:00,100.47,100.47,100.41,100.47,17951.0,81.5562,81.5562,81.5075,81.5562,17951.0
2018-06-06 12:20:00,100.47,100.52,100.42,100.43,16163.0,81.5562,81.5968,81.5156,81.5237,16163.0
2018-06-06 12:25:00,100.42,100.51,100.42,100.51,13560.0,81.5156,81.5887,81.5156,81.5887,13560.0
2018-06-06 12:30:00,100.51,100.62,100.51,100.6,24645.0,81.5887,81.678,81.5887,81.6617,24645.0
2018-06-06 12:35:00,100.6,100.6,100.47,100.51,15220.0,81.6617,81.6617,81.5562,81.5887,15220.0
2018-06-06 12:40:00,100.52,100.59,100.52,100.56,15047.0,81.5968,81.6536,81.5968,81.6293,15047.0
2018-06-06 12:45:00,100.57,100.6,100.44,100.46,14418.0,81.6374,81.6617,81.5319,81.5481,14418.0
2018-06-06 12:50:00,100.47,100.47,100.35,100.35,13893.0,81.5562,81.5562,81.4588,81.4588,13893.0
2018-06-06 12:55:00,100.35,100.41,100.33,100.41,12971.0,81.4588,81.5075,81.4426,81.5075,12971.0
2018-06-06 13:00:00,100.42,100.42,100.36,100.37,15318.0,81.5156,81.5156,81.4669,81.475,15318.0
2018-06-06 13:05:00,100.37,100.47,100.36,100.46,23167.0,81.475,81.5562,81.4669,81.5481,23167.0
2018-06-06 13:10:00,100.47,100.48,100.41,100.48,16591.0,81.5562,81.5643,81.5075,81.5643,16591.0
2018-06-06 13:15:00,100.47,100.63,100.47,100.62,73927.0,81.5562,81.6861,81.5562,81.678,73927.0
2018-06-06 13:20:00,100.62,100.65,100.49,100.51,21550.0,81.678,81.7023,81.5724,81.5887,21550.0
2018-06-06 13:25:00,100.51,100.53,100.48,100.51,12874.0,81.5887,81.6049,81.5643,81.5887,12874.0
2018-06-06 13:30:00,100.52,100.54,100.49,100.49,15984.0,81.5968,81.613,81.5724,81.5724,15984.0
2018-06-06 13:35:00,100.48,100.48,100.35,100.36,21402.0,81.5643,81.5643,81.4588,81.4669,21402.0
2018-06-06 13:40:00,100.35,100.36,100.3,100.31,23226.0,81.4588,81.4669,81.4182,81.4263,23226.0
2018-06-06 13:45:00,100.31,100.37,100.3,100.31,16510.0,81.4263,81.475,81.4182,81.4263,16510.0
2018-06-06 13:50:00,100.32,100.36,100.3,100.3,24448.0,81.4344,81.4669,81.4182,81.4182,24448.0
2018-06-06 13:55:00,100.31,100.36,100.29,100.33,27094.0,81.4263,81.4669,81.4101,81.4426,27094.0
2018-06-06 14:00:00,100.33,100.38,100.3,100.33,11752.0,81.4426,81.4831,81.4182,81.4426,11752.0
2018-06-06 14:05:00,100.33,100.42,100.33,100.41,14351.0,81.4426,81.5156,81.4426,81.5075,14351.0
2018-06-06 14:10:00,100.41,100.42,100.36,100.39,24615.0,81.5075,81.5156,81.4669,81.4913,24615.0
2018-06-06 14:15:00,100.39,100.47,100.37,100.44,38660.0,81.4913,81.5562,81.475,81.5319,38660.0
2018-06-06 14:20:00,100.45,100.5,100.41,100.44,33404.0,81.54,81.5806,81.5075,81.5319,33404.0
2018-06-06 14:25:00,100.43,100.48,100.43,100.43,16652.0,81.5237,81.5643,81.5237,81.5237,16652.0
2018-06-06 14:30:00,100.42,100.42,100.36,100.37,13168.0,81.5156,81.5156,81.4669,81.475,13168.0
2018-06-06 14:35:00,100.38,100.45,100.37,100.45,17208.0,81.4831,81.54,81.475,81.54,17208.0
2018-06-06 14:40:00,100.44,100.54,100.44,100.51,26414.0,81.5319,81.613,81.5319,81.5887,26414.0
2018-06-06 14:45:00,100.52,100.59,100.52,100.59,19237.0,81.5968,81.6536,81.5968,81.6536,19237.0
2018-06-06 14:50:00,100.59,100.6,100.49,100.49,17077.0,81.6536,81.6617,81.5724,81.5724,17077.0
2018-06-06 14:55:00,100.48,100.6,100.46,100.55,27049.0,81.5643,81.6617,81.5481,81.6211,27049.0
2018-06-06 15:00:00,100.54,100.63,100.53,100.63,26049.0,81.613,81.6861,81.6049,81.6861,26049.0
2018-06-06 15:05:00,100.62,100.7,100.62,100.66,31790.0,81.678,81.7429,81.678,81.7104,31790.0
2018-06-06 15:10:00,100.65,100.66,100.56,100.57,31746.0,81.7023,81.7104,81.6293,81.6374,31746.0
2018-06-06 15:15:00,100.56,100.64,100.56,100.57,41417.0,81.6293,81.6942,81.6293,81.6374,41417.0
2018-06-06 15:20:00,100.57,100.65,100.56,100.58,34497.0,81.6374,81.7023,81.6293,81.6455,34497.0
2018-06-06 15:25:00,100.58,100.59,100.5,100.54,32978.0,81.6455,81.6536,81.5806,81.613,32978.0
2018-06-06 15:30:00,100.54,100.56,100.49,100.55,33663.0,81.613,81.6293,81.5724,81.6211,33663.0
2018-06-06 15:35:00,100.54,100.57,100.53,100.56,35818.0,81.613,81.6374,81.6049,81.6293,35818.0
2018-06-06 15:40:00,100.56,100.61,100.52,100.52,41897.0,81.6293,81.6699,81.5968,81.5968,41897.0
2018-06-06 15:45:00,100.52,100.53,100.47,100.52,47677.0,81.5968,81.6049,81.5562,81.5968,47677.0
2018-06-06 15:50:00,100.53,100.73,100.52,100.71,139570.0,81.6049,81.7673,81.5968,81.751,139570.0
2018-06-06 15:55:00,100.7,100.86,100.69,100.83,259597.0,81.7429,81.8728,81.7348,81.8484,259597.0
2018-06-07 09:30:00,100.51,100.69,100.33,100.39,165895.0,81.5887,81.7348,81.4426,81.4913,165895.0
2018-06-07 09:35:00,100.38,100.89,100.38,100.81,63895.0,81.4831,81.8971,81.4831,81.8322,63895.0
2018-06-07 09:40:00,100.83,100.99,100.72,100.96,60651.0,81.8484,81.9783,81.7591,81.954,60651.0
2018-06-07 09:45:00,101.0,101.03,100.83,100.98,58501.0,81.9864,82.0108,81.8484,81.9702,58501.0
2018-06-07 09:50:00,100.96,100.99,100.73,100.8,44559.0,81.954,81.9783,81.7673,81.8241,44559.0
2018-06-07 09:55:00,100.8,100.87,100.75,100.78,57041.0,81.8241,81.8809,81.7835,81.8078,57041.0
2018-06-07 10:00:00,100.77,100.88,100.74,100.79,58447.0,81.7997,81.889,81.7754,81.816,58447.0
2018-06-07 10:05:00,100.8,100.83,100.69,100.72,57105.0,81.8241,81.8484,81.7348,81.7591,57105.0
2018-06-07 10:10:00,100.71,100.78,100.58,100.75,30143.0,81.751,81.8078,81.6455,81.7835,30143.0
2018-06-07 10:15:00,100.75,100.92,100.75,100.88,33327.0,81.7835,81.9215,81.7835,81.889,33327.0
2018-06-07 10:20:00,100.88,101.04,100.85,100.88,53071.0,81.889,82.0189,81.8647,81.889,53071.0
2018-06-07 10:25:00,100.89,100.96,100.82,100.87,30391.0,81.8971,81.954,81.8403,81.8809,30391.0
2018-06-07 10:30:00,100.87,101.02,100.81,100.97,49630.0,81.8809,82.0027,81.8322,81.9621,49630.0
2018-06-07 10:35:00,100.97,101.19,100.86,101.19,45170.0,81.9621,82.1407,81.8728,82.1407,45170.0
2018-06-07 10:40:00,101.2,101.31,101.05,101.07,50438.0,82.1488,82.2381,82.027,82.0433,50438.0
2018-06-07 10:45:00,101.1,101.34,101.1,101.31,34088.0,82.0676,82.2624,82.0676,82.2381,34088.0
2018-06-07 10:50:00,101.3,101.37,101.15,101.15,32237.0,82.23,82.2868,82.1082,82.1082,32237.0
2018-06-07 10:55:00,101.15,101.24,101.13,101.17,42136.0,82.1082,82.1813,82.092,82.1244,42136.0
2018-06-07 11:00:00,101.16,101.31,101.09,101.26,55487.0,82.1163,82.2381,82.0595,82.1975,55487.0
2018-06-07 11:05:00,101.23,101.23,100.96,101.08,42795.0,82.1731,82.1731,81.954,82.0514,42795.0
2018-06-07 11:10:00,101.1,101.13,100.98,101.04,42331.0,82.0676,82.092,81.9702,82.0189,42331.0
2018-06-07 11:15:00,101.04,101.08,100.99,101.04,52746.0,82.0189,82.0514,81.9783,82.0189,52746.0
2018-06-07 11:20:00,101.04,101.05,100.9,100.95,34356.0,82.0189,82.027,81.9053,81.9458,34356.0
2018-06-07 11:25:00,100.97,101.07,100.97,101.02,30619.0,81.9621,82.0433,81.9621,82.0027,30619.0
2018-06-07 11:30:00,101.01,101.08,101.0,101.01,81755.0,81.9945,82.0514,81.9864,81.9945,81755.0
2018-06-07 11:35:00,101.0,101.1,101.0,101.08,58285.0,81.9864,82.0676,81.9864,82.0514,58285.0
2018-06-07 11:40:00,101.09,101.15,101.02,101.1,48240.0,82.0595,82.1082,82.0027,82.0676,48240.0
2018-06-07 11:45:00,101.1,101.11,101.03,101.05,54418.0,82.0676,82.0757,82.0108,82.027,54418.0
2018-06-07 11:50:00,101.05,101.06,100.83,100.87,64084.0,82.027,82.0351,81.8484,81.8809,64084.0
2018-06-07 11:55:00,100.88,100.98,100.83,100.95,43962.0,81.889,81.9702,81.8484,81.9458,43962.0
2018-06-07 12:00:00,100.97,101.06,100.92,101.06,35125.0,81.9621,82.0351,81.9215,82.0351,35125.0
2018-06-07 12:05:00,101.05,101.13,101.04,101.1,27645.0,82.027,82.092,82.0189,82.0676,27645.0
2018-06-07 12:10:00,101.1,101.25,101.1,101.19,36912.0,82.0676,82.1894,82.0676,82.1407,36912.0
2018-06-07 12:15:00,101.18,101.25,101.18,101.22,21890.0,82.1325,82.1894,82.1325,82.165,21890.0
2018-06-07 12:20:00,101.22,101.26,101.16,101.23,22122.0,82.165,82.1975,82.1163,82.1731,22122.0
2018-06-07 12:25:00,101.23,101.3,101.22,101.23,19673.0,82.1731,82.23,82.165,82.1731,19673.0
2018-06-07 12:30:00,101.22,101.26,101.17,101.22,45444.0,82.165,82.1975,82.1244,82.165,45444.0
2018-06-07 12:35:00,101.23,101.33,101.21,101.32,21145.0,82.1731,82.2543,82.1569,82.2462,21145.0
2018-06-07 12:40:00,101.31,101.43,101.28,101.36,87598.0,82.2381,82.3355,82.2137,82.2787,87598.0
2018-06-07 12:45:00,101.37,101.37,101.25,101.26,57642.0,82.2868,82.2868,82.1894,82.1975,57642.0
2018-06-07 12:50:00,101.26,101.29,101.23,101.29,34776.0,82.1975,82.2218,82.1731,82.2218,34776.0
2018-06-07 12:55:00,101.28,101.39,101.27,101.37,54554.0,82.2137,82.303,82.2056,82.2868,54554.0
2018-06-07 13:00:00,101.36,101.48,101.32,101.46,36453.0,82.2787,82.3761,82.2462,82.3598,36453.0
2018-06-07 13:05:00,101.48,101.48,101.41,101.43,35611.0,82.3761,82.3761,82.3192,82.3355,35611.0
2018-06-07 13:10:00,101.43,101.51,101.4,101.46,29383.0,82.3355,82.4004,82.3111,82.3598,29383.0
2018-06-07 13:15:00,101.47,101.48,101.29,101.35,45670.0,82.368,82.3761,82.2218,82.2705,45670.0
2018-06-07 13:20:00,101.34,101.35,101.25,101.29,42844.0,82.2624,82.2705,82.1894,82.2218,42844.0
2018-06-07 13:25:00,101.29,101.34,101.29,101.33,45749.0,82.2218,82.2624,82.2218,82.2543,45749.0
2018-06-07 13:30:00,101.32,101.46,101.27,101.46,35262.0,82.2462,82.3598,82.2056,82.3598,35262.0
2018-06-07 13:35:00,101.46,101.47,101.27,101.29,24424.0,82.3598,82.368,82.2056,82.2218,24424.0
2018-06-07 13:40:00,101.28,101.36,101.25,101.31,22967.0,82.2137,82.2787,82.1894,82.2381,22967.0
2018-06-07 13:45:00,101.32,101.49,101.31,101.47,37297.0,82.2462,82.3842,82.2381,82.368,37297.0
2018-06-07 13:50:00,101.49,101.49,101.31,101.37,45929.0,82.3842,82.3842,82.2381,82.2868,45929.0
2018-06-07 13:55:00,101.38,101.38,101.22,101.3,38024.0,82.2949,82.2949,82.165,82.23,38024.0
2018-06-07 14:00:00,101.31,101.42,101.29,101.38,51841.0,82.2381,82.3274,82.2218,82.2949,51841.0
2018-06-07 14:05:00,101.39,101.43,101.33,101.4,21281.0,82.303,82.3355,82.2543,82.3111,21281.0
2018-06-07 14:10:00,101.39,101.41,101.3,101.31,35136.0,82.303,82.3192,82.23,82.2381,35136.0
2018-06-07 14:15:00,101.31,101.4,101.3,101.34,20366.0,82.2381,82.3111,82.23,82.2624,20366.0
2018-06-07 14:20:00,101.34,101.46,101.3,101.44,27436.0,82.2624,82.3598,82.23,82.3436,27436.0
2018-06-07 14:25:00,101.43,101.48,101.34,101.37,25159.0,82.3355,82.3761,82.2624,82.2868,25159.0
2018-06-07 14:30:00,101.37,101.4,101.34,101.39,19645.0,82.2868,82.3111,82.2624,82.303,19645.0
2018-06-07 14:35:00,101.39,101.4,101.33,101.37,18914.0,82.303,82.3111,82.2543,82.2868,18914.0
2018-06-07 14:40:00,101.35,101.36,101.23,101.23,40617.0,82.2705,82.2787,82.1731,82.1731,40617.0
2018-06-07 14:45:00,101.24,101.24,101.17,101.19,28795.0,82.1813,82.1813,82.1244,82.1407,28795.0
2018-06-07 14:50:00,101.2,101.21,101.07,101.11,29510.0,82.1488,82.1569,82.0433,82.0757,29510.0
2018-06-07 14:55:00,101.11,101.18,101.11,101.17,31358.0,82.0757,82.1325,82.0757,82.1244,31358.0
2018-06-07 15:00:00,101.17,101.21,101.16,101.2,48446.0,82.1244,82.1569,82.1163,82.1488,48446.0
2018-06-07 15:05:00,101.2,101.2,101.01,101.01,55906.0,82.1488,82.1488,81.9945,81.9945,55906.0
2018-06-07 15:10:00,101.02,101.08,101.0,101.05,58159.0,82.0027,82.0514,81.9864,82.027,58159.0
2018-06-07 15:15:00,101.05,101.15,101.04,101.1,74075.0,82.027,82.1082,82.0189,82.0676,74075.0
2018-06-07 15:20:00,101.1,101.24,101.1,101.23,34686.0,82.0676,82.1813,82.0676,82.1731,34686.0
2018-06-07 15:25:00,101.23,101.27,101.19,101.26,35492.0,82.1731,82.2056,82.1407,82.1975,35492.0
2018-06-07 15:30:00,101.27,101.27,101.15,101.15,29762.0,82.2056,82.2056,82.1082,82.1082,29762.0
2018-06-07 15:35:00,101.15,101.18,101.06,101.08,43087.0,82.1082,82.1325,82.0351,82.0514,43087.0
2018-06-07 15:40:00,101.09,101.13,100.98,100.99,70514.0,82.0595,82.092,81.9702,81.9783,70514.0
2018-06-07 15:45:00,100.98,101.04,100.96,101.03,51922.0,81.9702,82.0189,81.954,82.0108,51922.0
2018-06-07 15:50:00,101.03,101.2,101.02,101.16,106141.0,82.0108,82.1488,82.0027,82.1163,106141.0
2018-06-07 15:55:00,101.16,101.19,101.1,101.15,143306.0,82.1163,82.1407,82.0676,82.1082,143306.0
2018-06-08 09:30:00,101.13,101.84,101.13,101.72,77517.0,82.092,82.6683,82.092,82.5709,77517.0
2018-06-08 09:35:00,101.76,101.87,101.58,101.77,32066.0,82.6034,82.6927,82.4572,82.6115,32066.0
2018-06-08 09:40:00,101.77,102.07,101.69,102.06,50498.0,82.6115,82.855,82.5465,82.8469,50498.0
2018-06-08 09:45:00,102.06,102.08,101.94,102.02,29333.0,82.8469,82.8631,82.7495,82.8144,29333.0
2018-06-08 09:50:00,102.03,102.06,101.86,101.97,34256.0,82.8225,82.8469,82.6845,82.7738,34256.0
2018-06-08 09:55:00,101.97,102.31,101.93,102.22,74812.0,82.7738,83.0498,82.7414,82.9768,74812.0
2018-06-08 10:00:00,102.23,102.25,102.0,102.03,25217.0,82.9849,83.0011,82.7982,82.8225,25217.0
2018-06-08 10:05:00,102.04,102.1,101.94,101.95,32139.0,82.8306,82.8794,82.7495,82.7576,32139.0
2018-06-08 10:10:00,101.94,102.14,101.94,102.05,35500.0,82.7495,82.9118,82.7495,82.8388,35500.0
2018-06-08 10:15:00,102.05,102.05,101.77,101.84,33204.0,82.8388,82.8388,82.6115,82.6683,33204.0
2018-06-08 10:20:00,101.83,101.87,101.74,101.74,32698.0,82.6602,82.6927,82.5871,82.5871,32698.0
2018-06-08 10:25:00,101.72,101.8,101.68,101.8,45525.0,82.5709,82.6358,82.5384,82.6358,45525.0
2018-06-08 10:30:00,101.79,101.79,101.63,101.75,31828.0,82.6277,82.6277,82.4978,82.5952,31828.0
2018-06-08 10:35:00,101.76,101.88,101.74,101.86,31997.0,82.6034,82.7008,82.5871,82.6845,31997.0
2018-06-08 10:40:00,101.87,101.94,101.83,101.9,35850.0,82.6927,82.7495,82.6602,82.717,35850.0
2018-06-08 10:45:00,101.91,101.99,101.88,101.93,27556.0,82.7251,82.7901,82.7008,82.7414,27556.0
2018-06-08 10:50:00,101.94,102.12,101.93,102.1,31418.0,82.7495,82.8956,82.7414,82.8794,31418.0
2018-06-08 10:55:00,102.12,102.13,101.9,101.93,48813.0,82.8956,82.9037,82.717,82.7414,48813.0
2018-06-08 11:00:00,101.94,101.94,101.65,101.72,44886.0,82.7495,82.7495,82.5141,82.5709,44886.0
2018-06-08 11:05:00,101.72,101.86,101.69,101.69,36580.0,82.5709,82.6845,82.5465,82.5465,36580.0
2018-06-08 11:10:00,101.68,101.75,101.55,101.58,53280.0,82.5384,82.5952,82.4329,82.4572,53280.0
2018-06-08 11:15:00,101.58,101.73,101.56,101.61,31885.0,82.4572,82.579,82.441,82.4816,31885.0
2018-06-08 11:20:00,101.62,101.62,101.45,101.62,78522.0,82.4897,82.4897,82.3517,82.4897,78522.0
2018-06-08 11:25:00,101.62,101.82,101.6,101.82,132102.0,82.4897,82.6521,82.4735,82.6521,132102.0
2018-06-08 11:30:00,101.8,101.88,101.71,101.72,82023.0,82.6358,82.7008,82.5628,82.5709,82023.0
2018-06-08 11:35:00,101.73,101.83,101.72,101.8,47855.0,82.579,82.6602,82.5709,82.6358,47855.0
2018-06-08 11:40:00,101.81,101.91,101.75,101.89,38947.0,82.6439,82.7251,82.5952,82.7089,38947.0
2018-06-08 11:45:00,101.89,102.03,101.81,102.0,66015.0,82.7089,82.8225,82.6439,82.7982,66015.0
2018-06-08 11:50:00,101.99,102.08,101.88,101.93,132614.0,82.7901,82.8631,82.7008,82.7414,132614.0
2018-06-08 11:55:00,101.93,101.97,101.86,101.88,30112.0,82.7414,82.7738,82.6845,82.7008,30112.0
2018-06-08 12:00:00,101.88,101.95,101.83,101.93,32515.0,82.7008,82.7576,82.6602,82.7414,32515.0
2018-06-08 12:05:00,101.92,102.06,101.9,102.06,29427.0,82.7332,82.8469,82.717,82.8469,29427.0
2018-06-08 12:10:00,102.08,102.18,102.05,102.1,52274.0,82.8631,82.9443,82.8388,82.8794,52274.0
2018-06-08 12:15:00,102.09,102.18,102.08,102.12,34039.0,82.8712,82.9443,82.8631,82.8956,34039.0
2018-06-08 12:20:00,102.12,102.22,102.12,102.21,20532.0,82.8956,82.9768,82.8956,82.9686,20532.0
2018-06-08 12:25:00,102.22,102.34,102.18,102.33,41446.0,82.9768,83.0742,82.9443,83.0661,41446.0
2018-06-08 12:30:00,102.33,102.38,102.29,102.31,32677.0,83.0661,83.1066,83.0336,83.0498,32677.0
2018-06-08 12:35:00,102.32,102.33,102.24,102.26,18500.0,83.0579,83.0661,82.993,83.0092,18500.0
2018-06-08 12:40:00,102.28,102.29,102.23,102.25,10917.0,83.0255,83.0336,82.9849,83.0011,10917.0
2018-06-08 12:45:00,102.24,102.35,102.23,102.32,15844.0,82.993,83.0823,82.9849,83.0579,15844.0
2018-06-08 12:50:00,102.32,102.44,102.31,102.4,31973.0,83.0579,83.1553,83.0498,83.1229,31973.0
2018-06-08 12:55:00,102.4,102.4,102.3,102.3,16614.0,83.1229,83.1229,83.0417,83.0417,16614.0
2018-06-08 13:00:00,102.29,102.33,102.27,102.3,17317.0,83.0336,83.0661,83.0174,83.0417,17317.0
2018-06-08 13:05:00,102.3,102.34,102.26,102.29,15395.0,83.0417,83.0742,83.0092,83.0336,15395.0
2018-06-08 13:10:00,102.29,102.32,102.26,102.28,16246.0,83.0336,83.0579,83.0092,83.0255,16246.0
2018-06-08 13:15:00,102.27,102.27,102.18,102.19,19916.0,83.0174,83.0174,82.9443,82.9524,19916.0
2018-06-08 13:20:00,102.18,102.26,102.17,102.19,10362.0,82.9443,83.0092,82.9362,82.9524,10362.0
2018-06-08 13:25:00,102.19,102.22,102.16,102.21,18102.0,82.9524,82.9768,82.9281,82.9686,18102.0
2018-06-08 13:30:00,102.2,102.25,102.16,102.2,18667.0,82.9605,83.0011,82.9281,82.9605,18667.0
2018-06-08 13:35:00,102.19,102.21,102.15,102.2,19472.0,82.9524,82.9686,82.9199,82.9605,19472.0
2018-06-08 13:40:00,102.2,102.21,102.1,102.12,14904.0,82.9605,82.9686,82.8794,82.8956,14904.0
2018-06-08 13:45:00,102.12,102.17,102.1,102.14,14058.0,82.8956,82.9362,82.8794,82.9118,14058.0
2018-06-08 13:50:00,102.14,102.16,102.04,102.13,36571.0,82.9118,82.9281,82.8306,82.9037,36571.0
2018-06-08 13:55:00,102.14,102.23,102.1,102.22,29988.0,82.9118,82.9849,82.8794,82.9768,29988.0
2018-06-08 14:00:00,102.23,102.29,102.22,102.23,21273.0,82.9849,83.0336,82.9768,82.9849,21273.0
2018-06-08 14:05:00,102.24,102.25,102.18,102.2,25749.0,82.993,83.0011,82.9443,82.9605,25749.0
2018-06-08 14:10:00,102.2,102.26,102.18,102.22,33702.0,82.9605,83.0092,82.9443,82.9768,33702.0
2018-06-08 14:15:00,102.22,102.22,102.16,102.17,19196.0,82.9768,82.9768,82.9281,82.9362,19196.0
2018-06-08 14:20:00,102.17,102.23,102.15,102.18,19748.0,82.9362,82.9849,82.9199,82.9443,19748.0
2018-06-08 14:25:00,102.18,102.18,102.11,102.11,20743.0,82.9443,82.9443,82.8875,82.8875,20743.0
2018-06-08 14:30:00,102.11,102.15,102.05,102.06,23744.0,82.8875,82.9199,82.8388,82.8469,23744.0
2018-06-08 14:35:00,102.07,102.12,102.03,102.09,25571.0,82.855,82.8956,82.8225,82.8712,25571.0
2018-06-08 14:40:00,102.08,102.11,102.05,102.08,21002.0,82.8631,82.8875,82.8388,82.8631,21002.0
2018-06-08 14:45:00,102.09,102.13,102.06,102.13,24272.0,82.8712,82.9037,82.8469,82.9037,24272.0
2018-06-08 14:50:00,102.14,102.27,102.12,102.27,44916.0,82.9118,83.0174,82.8956,83.0174,44916.0
2018-06-08 14:55:00,102.27,102.35,102.23,102.3,56847.0,83.0174,83.0823,82.9849,83.0417,56847.0
2018-06-08 15:00:00,102.3,102.34,102.26,102.28,58881.0,83.0417,83.0742,83.0092,83.0255,58881.0
2018-06-08 15:05:00,102.28,102.28,102.2,102.22,22456.0,83.0255,83.0255,82.9605,82.9768,22456.0
2018-06-08 15:10:00,102.21,102.33,102.21,102.33,28120.0,82.9686,83.0661,82.9686,83.0661,28120.0
2018-06-08 15:15:00,102.32,102.33,102.15,102.18,24064.0,83.0579,83.0661,82.9199,82.9443,24064.0
2018-06-08 15:20:00,102.19,102.28,102.19,102.27,24233.0,82.9524,83.0255,82.9524,83.0174,24233.0
2018-06-08 15:25:00,102.26,102.3,102.22,102.3,20427.0,83.0092,83.0417,82.9768,83.0417,20427.0
2018-06-08 15:30:00,102.31,102.31,102.21,102.21,43726.0,83.0498,83.0498,82.9686,82.9686,43726.0
2018-06-08 15:35:00,102.22,102.25,102.19,102.25,50103.0,82.9768,83.0011,82.9524,83.0011,50103.0
2018-06-08 15:40:00,102.25,102.28,102.21,102.22,58573.0,83.0011,83.0255,82.9686,82.9768,58573.0
2018-06-08 15:45:00,102.22,102.27,102.17,102.25,71704.0,82.9768,83.0174,82.9362,83.0011,71704.0
2018-06-08 15:50:00,102.25,102.57,102.25,102.56,156774.0,83.0011,83.2609,83.0011,83.2528,156774.0
2018-06-08 15:55:00,102.55,102.61,102.45,102.48,262760.0,83.2446,83.2933,83.1635,83.1878,262760.0
2018-06-11 09:30:00,102.61,102.98,102.51,102.9,113021.0,83.2933,83.5937,83.2122,83.5288,113021.0
2018-06-11 09:35:00,102.91,103.0,102.62,102.77,57803.0,83.5369,83.6099,83.3015,83.4232,57803.0
2018-06-11 09:40:00,102.77,102.81,102.69,102.8,31613.0,83.4232,83.4557,83.3583,83.4476,31613.0
2018-06-11 09:45:00,102.79,102.82,102.4,102.46,53982.0,83.4395,83.4638,83.1229,83.1716,53982.0
2018-06-11 09:50:00,102.44,102.52,102.32,102.34,35624.0,83.1553,83.2203,83.0579,83.0742,35624.0
2018-06-11 09:55:00,102.36,102.58,102.29,102.51,36320.0,83.0904,83.269,83.0336,83.2122,36320.0
2018-06-11 10:00:00,102.5,102.51,102.28,102.39,48631.0,83.2041,83.2122,83.0255,83.1148,48631.0
2018-06-11 10:05:00,102.38,102.5,102.36,102.43,31606.0,83.1066,83.2041,83.0904,83.1472,31606.0
2018-06-11 10:10:00,102.42,102.44,102.27,102.28,43192.0,83.1391,83.1553,83.0174,83.0255,43192.0
2018-06-11 10:15:00,102.29,102.51,102.28,102.49,44475.0,83.0336,83.2122,83.0255,83.1959,44475.0
2018-06-11 10:20:00,102.5,102.66,102.5,102.57,40550.0,83.2041,83.3339,83.2041,83.2609,40550.0
2018-06-11 10:25:00,102.57,102.7,102.56,102.68,29884.0,83.2609,83.3664,83.2528,83.3502,29884.0
2018-06-11 10:30:00,102.69,102.76,102.61,102.7,45710.0,83.3583,83.4151,83.2933,83.3664,45710.0
2018-06-11 10:35:00,102.7,102.75,102.62,102.73,37290.0,83.3664,83.407,83.3015,83.3908,37290.0
2018-06-11 10:40:00,102.71,102.82,102.66,102.71,37449.0,83.3745,83.4638,83.3339,83.3745,37449.0
2018-06-11 10:45:00,102.71,102.82,102.66,102.79,40028.0,83.3745,83.4638,83.3339,83.4395,40028.0
2018-06-11 10:50:00,102.78,102.93,102.75,102.84,60659.0,83.4313,83.5531,83.407,83.48,60659.0
2018-06-11 10:55:00,102.84,102.89,102.77,102.81,37612.0,83.48,83.5206,83.4232,83.4557,37612.0
2018-06-11 11:00:00,102.81,102.9,102.74,102.85,45834.0,83.4557,83.5288,83.3989,83.4882,45834.0
2018-06-11 11:05:00,102.84,102.93,102.79,102.93,41165.0,83.48,83.5531,83.4395,83.5531,41165.0
2018-06-11 11:10:00,102.92,102.96,102.84,102.93,30611.0,83.545,83.5775,83.48,83.5531,30611.0
2018-06-11 11:15:00,102.92,102.94,102.73,102.82,25344.0,83.545,83.5612,83.3908,83.4638,25344.0
2018-06-11 11:20:00,102.83,102.89,102.76,102.8,37837.0,83.4719,83.5206,83.4151,83.4476,37837.0
2018-06-11 11:25:00,102.8,102.81,102.72,102.8,19424.0,83.4476,83.4557,83.3826,83.4476,19424.0
2018-06-11 11:30:00,102.81,102.92,102.79,102.86,19389.0,83.4557,83.545,83.4395,83.4963,19389.0
2018-06-11 11:35:00,102.87,102.93,102.78,102.83,32238.0,83.5044,83.5531,83.4313,83.4719,32238.0
2018-06-11 11:40:00,102.83,102.87,102.8,102.84,17746.0,83.4719,83.5044,83.4476,83.48,17746.0
2018-06-11 11:45:00,102.85,102.9,102.79,102.83,20789.0,83.4882,83.5288,83.4395,83.4719,20789.0
2018-06-11 11:50:00,102.82,102.89,102.8,102.84,18867.0,83.4638,83.5206,83.4476,83.48,18867.0
2018-06-11 11:55:00,102.86,102.92,102.81,102.92,21014.0,83.4963,83.545,83.4557,83.545,21014.0
2018-06-11 12:00:00,102.93,103.03,102.91,102.95,78548.0,83.5531,83.6343,83.5369,83.5693,78548.0
2018-06-11 12:05:00,102.96,103.01,102.9,102.94,19785.0,83.5775,83.618,83.5288,83.5612,19785.0
2018-06-11 12:10:00,102.93,102.97,102.88,102.9,37880.0,83.5531,83.5856,83.5125,83.5288,37880.0
2018-06-11 12:15:00,102.9,102.98,102.9,102.96,29902.0,83.5288,83.5937,83.5288,83.5775,29902.0
2018-06-11 12:20:00,102.96,102.97,102.92,102.92,14096.0,83.5775,83.5856,83.545,83.545,14096.0
2018-06-11 12:25:00,102.93,103.04,102.92,103.03,19577.0,83.5531,83.6424,83.545,83.6343,19577.0
2018-06-11 12:30:00,103.04,103.09,103.03,103.04,33897.0,83.6424,83.683,83.6343,83.6424,33897.0
2018-06-11 12:35:00,103.05,103.13,103.03,103.13,20925.0,83.6505,83.7155,83.6343,83.7155,20925.0
2018-06-11 12:40:00,103.12,103.15,103.08,103.11,17022.0,83.7073,83.7317,83.6749,83.6992,17022.0
2018-06-11 12:45:00,103.11,103.16,103.1,103.13,27584.0,83.6992,83.7398,83.6911,83.7155,27584.0
2018-06-11 12:50:00,103.12,103.15,103.09,103.13,16807.0,83.7073,83.7317,83.683,83.7155,16807.0
2018-06-11 12:55:00,103.14,103.24,103.13,103.23,37300.0,83.7236,83.8047,83.7155,83.7966,37300.0
2018-06-11 13:00:00,103.23,103.29,103.23,103.25,20253.0,83.7966,83.8453,83.7966,83.8129,20253.0
2018-06-11 13:05:00,103.25,103.29,103.22,103.28,29948.0,83.8129,83.8453,83.7885,83.8372,29948.0
2018-06-11 13:10:00,103.27,103.28,103.23,103.27,16784.0,83.8291,83.8372,83.7966,83.8291,16784.0
2018-06-11 13:15:00,103.27,103.31,103.26,103.29,25959.0,83.8291,83.8616,83.821,83.8453,25959.0
2018-06-11 13:20:00,103.29,103.41,103.29,103.37,32955.0,83.8453,83.9427,83.8453,83.9103,32955.0
2018-06-11 13:25:00,103.36,103.37,103.26,103.27,18461.0,83.9022,83.9103,83.821,83.8291,18461.0
2018-06-11 13:30:00,103.27,103.29,103.23,103.25,26442.0,83.8291,83.8453,83.7966,83.8129,26442.0
2018-06-11 13:35:00,103.25,103.27,103.21,103.27,26379.0,83.8129,83.8291,83.7804,83.8291,26379.0
2018-06-11 13:40:00,103.25,103.26,103.18,103.21,29355.0,83.8129,83.821,83.756,83.7804,29355.0
2018-06-11 13:45:00,103.21,103.31,103.2,103.26,25320.0,83.7804,83.8616,83.7723,83.821,25320.0
2018-06-11 13:50:00,103.26,103.27,103.22,103.27,28811.0,83.821,83.8291,83.7885,83.8291,28811.0
2018-06-11 13:55:00,103.27,103.28,103.19,103.22,35981.0,83.8291,83.8372,83.7642,83.7885,35981.0
2018-06-11 14:00:00,103.22,103.24,103.19,103.23,17610.0,83.7885,83.8047,83.7642,83.7966,17610.0
2018-06-11 14:05:00,103.22,103.25,103.18,103.19,34428.0,83.7885,83.8129,83.756,83.7642,34428.0
2018-06-11 14:10:00,103.19,103.25,103.18,103.24,23272.0,83.7642,83.8129,83.756,83.8047,23272.0
2018-06-11 14:15:00,103.23,103.25,103.19,103.22,22958.0,83.7966,83.8129,83.7642,83.7885,22958.0
2018-06-11 14:20:00,103.23,103.29,103.23,103.28,21368.0,83.7966,83.8453,83.7966,83.8372,21368.0
2018-06-11 14:25:00,103.28,103.28,103.21,103.22,27575.0,83.8372,83.8372,83.7804,83.7885,27575.0
2018-06-11 14:30:00,103.21,103.24,103.15,103.15,22313.0,83.7804,83.8047,83.7317,83.7317,22313.0
2018-06-11 14:35:00,103.15,103.17,103.13,103.13,13643.0,83.7317,83.7479,83.7155,83.7155,13643.0
2018-06-11 14:40:00,103.14,103.17,103.12,103.15,22446.0,83.7236,83.7479,83.7073,83.7317,22446.0
2018-06-11 14:45:00,103.14,103.17,103.09,103.12,21155.0,83.7236,83.7479,83.683,83.7073,21155.0
2018-06-11 14:50:00,103.11,103.14,103.1,103.12,20161.0,83.6992,83.7236,83.6911,83.7073,20161.0
2018-06-11 14:55:00,103.12,103.12,103.08,103.09,16570.0,83.7073,83.7073,83.6749,83.683,16570.0
2018-06-11 15:00:00,103.1,103.17,103.09,103.13,27434.0,83.6911,83.7479,83.683,83.7155,27434.0
2018-06-11 15:05:00,103.12,103.14,103.09,103.09,28416.0,83.7073,83.7236,83.683,83.683,28416.0
2018-06-11 15:10:00,103.1,103.22,103.1,103.21,39730.0,83.6911,83.7885,83.6911,83.7804,39730.0
2018-06-11 15:15:00,103.2,103.24,103.18,103.2,44086.0,83.7723,83.8047,83.756,83.7723,44086.0
2018-06-11 15:20:00,103.2,103.24,103.18,103.24,30056.0,83.7723,83.8047,83.756,83.8047,30056.0
2018-06-11 15:25:00,103.23,103.3,103.23,103.28,25440.0,83.7966,83.8535,83.7966,83.8372,25440.0
2018-06-11 15:30:00,103.29,103.29,103.21,103.22,34512.0,83.8453,83.8453,83.7804,83.7885,34512.0
2018-06-11 15:35:00,103.21,103.26,103.2,103.22,39925.0,83.7804,83.821,83.7723,83.7885,39925.0
2018-06-11 15:40:00,103.22,103.24,103.15,103.19,42034.0,83.7885,83.8047,83.7317,83.7642,42034.0
2018-06-11 15:45:00,103.19,103.33,103.19,103.31,77117.0,83.7642,83.8778,83.7642,83.8616,77117.0
2018-06-11 15:50:00,103.32,103.33,103.24,103.26,82623.0,83.8697,83.8778,83.8047,83.821,82623.0
2018-06-11 15:55:00,103.26,103.3,103.18,103.2,151310.0,83.821,83.8535,83.756,83.7723,151310.0
2018-06-12 09:30:00,103.23,103.56,103.06,103.23,115191.0,83.7966,84.0645,83.6586,83.7966,115191.0
2018-06-12 09:35:00,103.2,103.48,103.18,103.36,68371.0,83.7723,83.9996,83.756,83.9022,68371.0
2018-06-12 09:40:00,103.36,103.51,103.32,103.37,80264.0,83.9022,84.0239,83.8697,83.9103,80264.0
2018-06-12 09:45:00,103.38,103.44,103.11,103.2,75324.0,83.9184,83.9671,83.6992,83.7723,75324.0
2018-06-12 09:50:00,103.2,103.23,102.83,102.88,74965.0,83.7723,83.7966,83.4719,83.5125,74965.0
2018-06-12 09:55:00,102.9,103.28,102.82,103.25,44615.0,83.5288,83.8372,83.4638,83.8129,44615.0
2018-06-12 10:00:00,103.25,103.26,103.06,103.18,35136.0,83.8129,83.821,83.6586,83.756,35136.0
2018-06-12 10:05:00,103.19,103.39,103.15,103.37,39284.0,83.7642,83.9265,83.7317,83.9103,39284.0
2018-06-12 10:10:00,103.37,103.49,103.32,103.48,49449.0,83.9103,84.0077,83.8697,83.9996,49449.0
2018-06-12 10:15:00,103.47,103.55,103.39,103.49,37125.0,83.9914,84.0564,83.9265,84.0077,37125.0
2018-06-12 10:20:00,103.49,103.54,103.37,103.47,30696.0,84.0077,84.0483,83.9103,83.9914,30696.0
2018-06-12 10:25:00,103.47,103.72,103.47,103.68,34827.0,83.9914,84.1944,83.9914,84.1619,34827.0
2018-06-12 10:30:00,103.68,103.71,103.61,103.62,43132.0,84.1619,84.1863,84.1051,84.1132,43132.0
2018-06-12 10:35:00,103.61,103.74,103.59,103.62,43616.0,84.1051,84.2106,84.0889,84.1132,43616.0
2018-06-12 10:40:00,103.63,103.78,103.62,103.72,65656.0,84.1213,84.2431,84.1132,84.1944,65656.0
2018-06-12 10:45:00,103.73,103.76,103.67,103.68,34003.0,84.2025,84.2269,84.1538,84.1619,34003.0
2018-06-12 10:50:00,103.66,103.77,103.62,103.64,47855.0,84.1457,84.235,84.1132,84.1294,47855.0
2018-06-12 10:55:00,103.64,103.69,103.61,103.67,32606.0,84.1294,84.17,84.1051,84.1538,32606.0
2018-06-12 11:00:00,103.66,103.7,103.55,103.55,30803.0,84.1457,84.1781,84.0564,84.0564,30803.0
2018-06-12 11:05:00,103.55,103.58,103.5,103.52,33401.0,84.0564,84.0807,84.0158,84.032,33401.0
2018-06-12 11:10:00,103.52,103.61,103.5,103.6,35431.0,84.032,84.1051,84.0158,84.097,35431.0
2018-06-12 11:15:00,103.58,103.62,103.51,103.61,42566.0,84.0807,84.1132,84.0239,84.1051,42566.0
2018-06-12 11:20:00,103.6,103.63,103.52,103.55,44852.0,84.097,84.1213,84.032,84.0564,44852.0
2018-06-12 11:25:00,103.56,103.59,103.48,103.55,37424.0,84.0645,84.0889,83.9996,84.0564,37424.0
2018-06-12 11:30:00,103.56,103.56,103.48,103.52,36069.0,84.0645,84.0645,83.9996,84.032,36069.0
2018-06-12 11:35:00,103.53,103.54,103.46,103.48,29906.0,84.0402,84.0483,83.9833,83.9996,29906.0
2018-06-12 11:40:00,103.48,103.61,103.46,103.61,34499.0,83.9996,84.1051,83.9833,84.1051,34499.0
2018-06-12 11:45:00,103.61,103.65,103.53,103.65,33518.0,84.1051,84.1376,84.0402,84.1376,33518.0
2018-06-12 11:50:00,103.65,103.78,103.65,103.78,39778.0,84.1376,84.2431,84.1376,84.2431,39778.0
2018-06-12 11:55:00,103.79,103.92,103.77,103.88,46233.0,84.2512,84.3567,84.235,84.3243,46233.0
2018-06-12 12:00:00,103.88,103.99,103.84,103.97,41513.0,84.3243,84.4136,84.2918,84.3973,41513.0
2018-06-12 12:05:00,103.96,104.25,103.94,104.2,88880.0,84.3892,84.6246,84.373,84.584,88880.0
2018-06-12 12:10:00,104.2,104.35,104.15,104.35,37942.0,84.584,84.7058,84.5434,84.7058,37942.0
2018-06-12 12:15:00,104.34,104.34,104.2,104.28,48635.0,84.6977,84.6977,84.584,84.649,48635.0
2018-06-12 12:20:00,104.27,104.29,104.18,104.24,39447.0,84.6408,84.6571,84.5678,84.6165,39447.0
2018-06-12 12:25:00,104.24,104.27,104.2,104.2,29494.0,84.6165,84.6408,84.584,84.584,29494.0
2018-06-12 12:30:00,104.2,104.29,104.19,104.28,46696.0,84.584,84.6571,84.5759,84.649,46696.0
2018-06-12 12:35:00,104.28,104.3,104.14,104.18,32115.0,84.649,84.6652,84.5353,84.5678,32115.0
2018-06-12 12:40:00,104.2,104.23,104.12,104.16,49216.0,84.584,84.6084,84.5191,84.5516,49216.0
2018-06-12 12:45:00,104.16,104.18,104.09,104.09,30819.0,84.5516,84.5678,84.4947,84.4947,30819.0
2018-06-12 12:50:00,104.1,104.13,104.1,104.1,23241.0,84.5028,84.5272,84.5028,84.5028,23241.0
2018-06-12 12:55:00,104.11,104.12,104.06,104.11,23955.0,84.511,84.5191,84.4704,84.511,23955.0
2018-06-12 13:00:00,104.1,104.11,104.0,104.03,27384.0,84.5028,84.511,84.4217,84.446,27384.0
2018-06-12 13:05:00,104.03,104.07,103.95,103.97,25055.0,84.446,84.4785,84.3811,84.3973,25055.0
2018-06-12 13:10:00,103.99,104.01,103.86,103.9,21474.0,84.4136,84.4298,84.308,84.3405,21474.0
2018-06-12 13:15:00,103.89,103.96,103.86,103.9,28944.0,84.3324,84.3892,84.308,84.3405,28944.0
2018-06-12 13:20:00,103.89,104.0,103.88,103.93,33146.0,84.3324,84.4217,84.3243,84.3649,33146.0
2018-06-12 13:25:00,103.95,103.99,103.91,103.98,25449.0,84.3811,84.4136,84.3486,84.4054,25449.0
2018-06-12 13:30:00,103.97,104.07,103.95,104.07,26476.0,84.3973,84.4785,84.3811,84.4785,26476.0
2018-06-12 13:35:00,104.06,104.07,103.97,104.0,35489.0,84.4704,84.4785,84.3973,84.4217,35489.0
2018-06-12 13:40:00,104.0,104.06,103.98,104.05,32467.0,84.4217,84.4704,84.4054,84.4623,32467.0
2018-06-12 13:45:00,104.05,104.07,104.02,104.05,23164.0,84.4623,84.4785,84.4379,84.4623,23164.0
2018-06-12 13:50:00,104.03,104.05,103.99,104.0,25398.0,84.446,84.4623,84.4136,84.4217,25398.0
2018-06-12 13:55:00,104.01,104.03,103.98,104.02,41599.0,84.4298,84.446,84.4054,84.4379,41599.0
2018-06-12 14:00:00,104.01,104.02,103.91,103.92,18520.0,84.4298,84.4379,84.3486,84.3567,18520.0
2018-06-12 14:05:00,103.92,103.93,103.87,103.88,30808.0,84.3567,84.3649,84.3161,84.3243,30808.0
2018-06-12 14:10:00,103.87,103.91,103.87,103.89,21231.0,84.3161,84.3486,84.3161,84.3324,21231.0
2018-06-12 14:15:00,103.89,103.94,103.87,103.87,31609.0,84.3324,84.373,84.3161,84.3161,31609.0
2018-06-12 14:20:00,103.87,103.91,103.84,103.89,35823.0,84.3161,84.3486,84.2918,84.3324,35823.0
2018-06-12 14:25:00,103.88,103.95,103.86,103.93,37776.0,84.3243,84.3811,84.308,84.3649,37776.0
2018-06-12 14:30:00,103.93,104.02,103.91,104.02,53957.0,84.3649,84.4379,84.3486,84.4379,53957.0
2018-06-12 14:35:00,104.02,104.16,104.01,104.13,59492.0,84.4379,84.5516,84.4298,84.5272,59492.0
2018-06-12 14:40:00,104.14,104.21,104.11,104.2,62076.0,84.5353,84.5921,84.511,84.584,62076.0
2018-06-12 14:45:00,104.19,104.21,104.12,104.16,55705.0,84.5759,84.5921,84.5191,84.5516,55705.0
2018-06-12 14:50:00,104.16,104.24,104.16,104.22,48264.0,84.5516,84.6165,84.5516,84.6003,48264.0
2018-06-12 14:55:00,104.21,104.22,104.16,104.19,37816.0,84.5921,84.6003,84.5516,84.5759,37816.0
2018-06-12 15:00:00,104.19,104.25,104.15,104.19,59377.0,84.5759,84.6246,84.5434,84.5759,59377.0
2018-06-12 15:05:00,104.19,104.26,104.19,104.25,59662.0,84.5759,84.6327,84.5759,84.6246,59662.0
2018-06-12 15:10:00,104.26,104.27,104.2,104.23,53793.0,84.6327,84.6408,84.584,84.6084,53793.0
2018-06-12 15:15:00,104.23,104.24,104.2,104.2,72192.0,84.6084,84.6165,84.584,84.584,72192.0
2018-06-12 15:20:00,104.21,104.25,104.19,104.2,68782.0,84.5921,84.6246,84.5759,84.584,68782.0
2018-06-12 15:25:00,104.21,104.25,104.2,104.21,60641.0,84.5921,84.6246,84.584,84.5921,60641.0
2018-06-12 15:30:00,104.22,104.26,104.19,104.26,77147.0,84.6003,84.6327,84.5759,84.6327,77147.0
2018-06-12 15:35:00,104.26,104.38,104.25,104.34,83640.0,84.6327,84.7301,84.6246,84.6977,83640.0
2018-06-12 15:40:00,104.33,104.38,104.26,104.29,70198.0,84.6895,84.7301,84.6327,84.6571,70198.0
2018-06-12 15:45:00,104.29,104.34,104.25,104.31,118475.0,84.6571,84.6977,84.6246,84.6733,118475.0
2018-06-12 15:50:00,104.31,104.51,104.31,104.44,145374.0,84.6733,84.8357,84.6733,84.7788,145374.0
2018-06-12 15:55:00,104.44,104.55,104.44,104.47,255401.0,84.7788,84.8681,84.7788,84.8032,255401.0
2018-06-13 09:30:00,104.22,104.52,104.16,104.5,171772.0,84.6003,84.8438,84.5516,84.8275,171772.0
2018-06-13 09:35:00,104.5,104.72,104.49,104.5,71842.0,84.8275,85.0061,84.8194,84.8275,71842.0
2018-06-13 09:40:00,104.49,104.8,104.47,104.74,100494.0,84.8194,85.0711,84.8032,85.0224,100494.0
2018-06-13 09:45:00,104.72,104.92,104.71,104.71,74653.0,85.0061,85.1685,84.998,84.998,74653.0
2018-06-13 09:50:00,104.72,105.08,104.72,105.0,121398.0,85.0061,85.2984,85.0061,85.2334,121398.0
2018-06-13 09:55:00,105.01,105.27,105.0,105.19,133864.0,85.2415,85.4526,85.2334,85.3877,133864.0
2018-06-13 10:00:00,105.2,105.39,105.16,105.38,149542.0,85.3958,85.55,85.3633,85.5419,149542.0
2018-06-13 10:05:00,105.38,105.59,105.37,105.38,134207.0,85.5419,85.7124,85.5338,85.5419,134207.0
2018-06-13 10:10:00,105.38,105.49,105.35,105.4,88418.0,85.5419,85.6312,85.5175,85.5581,88418.0
2018-06-13 10:15:00,105.4,105.43,105.15,105.16,61447.0,85.5581,85.5825,85.3552,85.3633,61447.0
2018-06-13 10:20:00,105.15,105.28,105.1,105.23,69997.0,85.3552,85.4607,85.3146,85.4201,69997.0
2018-06-13 10:25:00,105.23,105.48,105.23,105.46,60250.0,85.4201,85.6231,85.4201,85.6068,60250.0
2018-06-13 10:30:00,105.45,105.46,105.14,105.17,67995.0,85.5987,85.6068,85.3471,85.3714,67995.0
2018-06-13 10:35:00,105.17,105.25,105.07,105.23,119342.0,85.3714,85.4364,85.2902,85.4201,119342.0
2018-06-13 10:40:00,105.23,105.3,105.12,105.15,108864.0,85.4201,85.4769,85.3308,85.3552,108864.0
2018-06-13 10:45:00,105.15,105.23,105.11,105.17,64256.0,85.3552,85.4201,85.3227,85.3714,64256.0
2018-06-13 10:50:00,105.16,105.18,105.08,105.18,67352.0,85.3633,85.3795,85.2984,85.3795,67352.0
2018-06-13 10:55:00,105.18,105.39,105.18,105.39,56182.0,85.3795,85.55,85.3795,85.55,56182.0
2018-06-13 11:00:00,105.39,105.46,105.31,105.33,60063.0,85.55,85.6068,85.4851,85.5013,60063.0
2018-06-13 11:05:00,105.34,105.47,105.34,105.39,40163.0,85.5094,85.6149,85.5094,85.55,40163.0
2018-06-13 11:10:00,105.37,105.4,105.27,105.3,36091.0,85.5338,85.5581,85.4526,85.4769,36091.0
2018-06-13 11:15:00,105.31,105.31,105.2,105.24,38830.0,85.4851,85.4851,85.3958,85.4282,38830.0
2018-06-13 11:20:00,105.25,105.27,105.13,105.17,30125.0,85.4364,85.4526,85.3389,85.3714,30125.0
2018-06-13 11:25:00,105.18,105.28,105.17,105.23,69495.0,85.3795,85.4607,85.3714,85.4201,69495.0
2018-06-13 11:30:00,105.23,105.25,105.21,105.22,57104.0,85.4201,85.4364,85.4039,85.412,57104.0
2018-06-13 11:35:00,105.21,105.26,105.21,105.23,60421.0,85.4039,85.4445,85.4039,85.4201,60421.0
2018-06-13 11:40:00,105.22,105.3,105.21,105.25,50900.0,85.412,85.4769,85.4039,85.4364,50900.0
2018-06-13 11:45:00,105.24,105.31,105.21,105.24,43322.0,85.4282,85.4851,85.4039,85.4282,43322.0
2018-06-13 11:50:00,105.25,105.26,105.21,105.22,51666.0,85.4364,85.4445,85.4039,85.412,51666.0
2018-06-13 11:55:00,105.22,105.35,105.21,105.35,40706.0,85.412,85.5175,85.4039,85.5175,40706.0
2018-06-13 12:00:00,105.35,105.36,105.26,105.27,63200.0,85.5175,85.5256,85.4445,85.4526,63200.0
2018-06-13 12:05:00,105.27,105.35,105.22,105.23,42853.0,85.4526,85.5175,85.412,85.4201,42853.0
2018-06-13 12:10:00,105.22,105.53,105.21,105.48,64939.0,85.412,85.6636,85.4039,85.6231,64939.0
2018-06-13 12:15:00,105.48,105.51,105.42,105.44,29128.0,85.6231,85.6474,85.5744,85.5906,29128.0
2018-06-13 12:20:00,105.43,105.49,105.42,105.42,21260.0,85.5825,85.6312,85.5744,85.5744,21260.0
2018-06-13 12:25:00,105.43,105.5,105.4,105.44,26343.0,85.5825,85.6393,85.5581,85.5906,26343.0
2018-06-13 12:30:00,105.45,105.46,105.37,105.39,28310.0,85.5987,85.6068,85.5338,85.55,28310.0
2018-06-13 12:35:00,105.4,105.47,105.39,105.44,36964.0,85.5581,85.6149,85.55,85.5906,36964.0
2018-06-13 12:40:00,105.44,105.49,105.42,105.47,38556.0,85.5906,85.6312,85.5744,85.6149,38556.0
2018-06-13 12:45:00,105.48,105.58,105.47,105.53,46656.0,85.6231,85.7042,85.6149,85.6636,46656.0
2018-06-13 12:50:00,105.53,105.6,105.52,105.56,34294.0,85.6636,85.7205,85.6555,85.688,34294.0
2018-06-13 12:55:00,105.54,105.55,105.47,105.49,27666.0,85.6718,85.6799,85.6149,85.6312,27666.0
2018-06-13 13:00:00,105.48,105.55,105.47,105.5,35742.0,85.6231,85.6799,85.6149,85.6393,35742.0
2018-06-13 13:05:00,105.51,105.52,105.47,105.51,32744.0,85.6474,85.6555,85.6149,85.6474,32744.0
2018-06-13 13:10:00,105.51,105.55,105.47,105.48,45658.0,85.6474,85.6799,85.6149,85.6231,45658.0
2018-06-13 13:15:00,105.48,105.51,105.46,105.46,35523.0,85.6231,85.6474,85.6068,85.6068,35523.0
2018-06-13 13:20:00,105.46,105.48,105.33,105.35,31540.0,85.6068,85.6231,85.5013,85.5175,31540.0
2018-06-13 13:25:00,105.36,105.39,105.23,105.26,63086.0,85.5256,85.55,85.4201,85.4445,63086.0
2018-06-13 13:30:00,105.25,105.28,105.19,105.2,49612.0,85.4364,85.4607,85.3877,85.3958,49612.0
2018-06-13 13:35:00,105.21,105.26,105.15,105.2,46397.0,85.4039,85.4445,85.3552,85.3958,46397.0
2018-06-13 13:40:00,105.2,105.25,105.17,105.2,57038.0,85.3958,85.4364,85.3714,85.3958,57038.0
2018-06-13 13:45:00,105.21,105.23,105.18,105.2,65884.0,85.4039,85.4201,85.3795,85.3958,65884.0
2018-06-13 13:50:00,105.22,105.28,105.17,105.28,57961.0,85.412,85.4607,85.3714,85.4607,57961.0
2018-06-13 13:55:00,105.29,105.31,105.18,105.21,43155.0,85.4688,85.4851,85.3795,85.4039,43155.0
2018-06-13 14:00:00,105.19,105.24,105.05,105.15,130006.0,85.3877,85.4282,85.274,85.3552,130006.0
2018-06-13 14:05:00,105.15,105.2,105.13,105.14,105415.0,85.3552,85.3958,85.3389,85.3471,105415.0
2018-06-13 14:10:00,105.13,105.26,105.13,105.13,70595.0,85.3389,85.4445,85.3389,85.3389,70595.0
2018-06-13 14:15:00,105.14,105.17,105.12,105.16,73744.0,85.3471,85.3714,85.3308,85.3633,73744.0
2018-06-13 14:20:00,105.14,105.18,105.13,105.16,70632.0,85.3471,85.3795,85.3389,85.3633,70632.0
2018-06-13 14:25:00,105.16,105.21,105.13,105.14,75850.0,85.3633,85.4039,85.3389,85.3471,75850.0
2018-06-13 14:30:00,105.13,105.13,105.0,105.04,85051.0,85.3389,85.3389,85.2334,85.2659,85051.0
2018-06-13 14:35:00,105.03,105.08,104.95,105.05,83288.0,85.2578,85.2984,85.1928,85.274,83288.0
2018-06-13 14:40:00,105.05,105.14,105.04,105.09,57107.0,85.274,85.3471,85.2659,85.3065,57107.0
2018-06-13 14:45:00,105.09,105.12,105.03,105.06,54678.0,85.3065,85.3308,85.2578,85.2821,54678.0
2018-06-13 14:50:00,105.06,105.12,105.04,105.07,68006.0,85.2821,85.3308,85.2659,85.2902,68006.0
2018-06-13 14:55:00,105.07,105.25,105.07,105.19,30602.0,85.2902,85.4364,85.2902,85.3877,30602.0
2018-06-13 15:00:00,105.2,105.38,105.2,105.34,47474.0,85.3958,85.5419,85.3958,85.5094,47474.0
2018-06-13 15:05:00,105.32,105.39,105.29,105.32,33243.0,85.4932,85.55,85.4688,85.4932,33243.0
2018-06-13 15:10:00,105.29,105.32,105.24,105.25,24803.0,85.4688,85.4932,85.4282,85.4364,24803.0
2018-06-13 15:15:00,105.25,105.25,105.16,105.2,48603.0,85.4364,85.4364,85.3633,85.3958,48603.0
2018-06-13 15:20:00,105.2,105.22,105.11,105.12,52086.0,85.3958,85.412,85.3227,85.3308,52086.0
2018-06-13 15:25:00,105.11,105.16,105.1,105.16,65052.0,85.3227,85.3633,85.3146,85.3633,65052.0
2018-06-13 15:30:00,105.16,105.2,105.14,105.18,67750.0,85.3633,85.3958,85.3471,85.3795,67750.0
2018-06-13 15:35:00,105.18,105.26,105.18,105.24,61119.0,85.3795,85.4445,85.3795,85.4282,61119.0
2018-06-13 15:40:00,105.23,105.24,105.17,105.21,60781.0,85.4201,85.4282,85.3714,85.4039,60781.0
2018-06-13 15:45:00,105.2,105.26,105.13,105.22,116702.0,85.3958,85.4445,85.3389,85.412,116702.0
2018-06-13 15:50:00,105.21,105.39,105.2,105.32,176066.0,85.4039,85.55,85.3958,85.4932,176066.0
2018-06-13 15:55:00,105.32,105.36,105.19,105.26,358406.0,85.4932,85.5256,85.3877,85.4445,358406.0
2018-06-14 09:30:00,105.26,105.36,105.02,105.25,110699.0,85.4445,85.5256,85.2497,85.4364,110699.0
2018-06-14 09:35:00,105.21,105.22,105.03,105.09,57032.0,85.4039,85.412,85.2578,85.3065,57032.0
2018-06-14 09:40:00,105.08,105.27,105.04,105.05,38370.0,85.2984,85.4526,85.2659,85.274,38370.0
2018-06-14 09:45:00,105.04,105.13,104.97,105.02,40658.0,85.2659,85.3389,85.2091,85.2497,40658.0
2018-06-14 09:50:00,105.03,105.24,105.03,105.17,35570.0,85.2578,85.4282,85.2578,85.3714,35570.0
2018-06-14 09:55:00,105.17,105.25,105.02,105.05,40516.0,85.3714,85.4364,85.2497,85.274,40516.0
2018-06-14 10:00:00,105.07,105.24,105.01,105.23,39734.0,85.2902,85.4282,85.2415,85.4201,39734.0
2018-06-14 10:05:00,105.26,105.31,105.19,105.26,34203.0,85.4445,85.4851,85.3877,85.4445,34203.0
2018-06-14 10:10:00,105.26,105.3,105.06,105.08,55982.0,85.4445,85.4769,85.2821,85.2984,55982.0
2018-06-14 10:15:00,105.1,105.17,105.09,105.11,46145.0,85.3146,85.3714,85.3065,85.3227,46145.0
2018-06-14 10:20:00,105.11,105.2,105.09,105.09,39613.0,85.3227,85.3958,85.3065,85.3065,39613.0
2018-06-14 10:25:00,105.11,105.15,105.04,105.04,70864.0,85.3227,85.3552,85.2659,85.2659,70864.0
2018-06-14 10:30:00,105.03,105.14,105.02,105.09,98179.0,85.2578,85.3471,85.2497,85.3065,98179.0
2018-06-14 10:35:00,105.07,105.11,105.04,105.07,45045.0,85.2902,85.3227,85.2659,85.2902,45045.0
2018-06-14 10:40:00,105.07,105.09,105.03,105.04,73423.0,85.2902,85.3065,85.2578,85.2659,73423.0
2018-06-14 10:45:00,105.04,105.22,105.03,105.14,48873.0,85.2659,85.412,85.2578,85.3471,48873.0
2018-06-14 10:50:00,105.14,105.15,105.06,105.11,32895.0,85.3471,85.3552,85.2821,85.3227,32895.0
2018-06-14 10:55:00,105.12,105.15,105.06,105.15,35081.0,85.3308,85.3552,85.2821,85.3552,35081.0
2018-06-14 11:00:00,105.15,105.16,105.02,105.06,48327.0,85.3552,85.3633,85.2497,85.2821,48327.0
2018-06-14 11:05:00,105.05,105.08,104.96,105.01,66826.0,85.274,85.2984,85.2009,85.2415,66826.0
2018-06-14 11:10:00,105.01,105.01,104.79,104.86,73943.0,85.2415,85.2415,85.063,85.1198,73943.0
2018-06-14 11:15:00,104.85,104.85,104.77,104.8,43626.0,85.1117,85.1117,85.0467,85.0711,43626.0
2018-06-14 11:20:00,104.82,104.95,104.8,104.95,73462.0,85.0873,85.1928,85.0711,85.1928,73462.0
2018-06-14 11:25:00,104.96,104.96,104.85,104.88,32946.0,85.2009,85.2009,85.1117,85.136,32946.0
2018-06-14 11:30:00,104.88,104.92,104.81,104.83,31286.0,85.136,85.1685,85.0792,85.0954,31286.0
2018-06-14 11:35:00,104.82,104.84,104.68,104.69,40433.0,85.0873,85.1035,84.9737,84.9818,40433.0
2018-06-14 11:40:00,104.69,104.75,104.65,104.67,26238.0,84.9818,85.0305,84.9493,84.9655,26238.0
2018-06-14 11:45:00,104.67,104.69,104.59,104.61,36323.0,84.9655,84.9818,84.9006,84.9168,36323.0
2018-06-14 11:50:00,104.63,104.63,104.43,104.61,65647.0,84.9331,84.9331,84.7707,84.9168,65647.0
2018-06-14 11:55:00,104.61,104.7,104.58,104.59,26507.0,84.9168,84.9899,84.8925,84.9006,26507.0
2018-06-14 12:00:00,104.59,104.68,104.58,104.66,30704.0,84.9006,84.9737,84.8925,84.9574,30704.0
2018-06-14 12:05:00,104.67,104.67,104.59,104.63,32368.0,84.9655,84.9655,84.9006,84.9331,32368.0
2018-06-14 12:10:00,104.63,104.66,104.61,104.66,19588.0,84.9331,84.9574,84.9168,84.9574,19588.0
2018-06-14 12:15:00,104.67,104.74,104.61,104.61,25183.0,84.9655,85.0224,84.9168,84.9168,25183.0
2018-06-14 12:20:00,104.61,104.65,104.59,104.59,27673.0,84.9168,84.9493,84.9006,84.9006,27673.0
2018-06-14 12:25:00,104.59,104.62,104.58,104.61,36834.0,84.9006,84.925,84.8925,84.9168,36834.0
2018-06-14 12:30:00,104.61,104.64,104.59,104.6,43361.0,84.9168,84.9412,84.9006,84.9087,43361.0
2018-06-14 12:35:00,104.6,104.64,104.58,104.6,35079.0,84.9087,84.9412,84.8925,84.9087,35079.0
2018-06-14 12:40:00,104.59,104.67,104.55,104.67,43203.0,84.9006,84.9655,84.8681,84.9655,43203.0
2018-06-14 12:45:00,104.66,104.79,104.66,104.77,32204.0,84.9574,85.063,84.9574,85.0467,32204.0
2018-06-14 12:50:00,104.78,104.83,104.74,104.79,23026.0,85.0548,85.0954,85.0224,85.063,23026.0
2018-06-14 12:55:00,104.78,104.87,104.78,104.83,35709.0,85.0548,85.1279,85.0548,85.0954,35709.0
2018-06-14 13:00:00,104.84,104.86,104.81,104.82,13844.0,85.1035,85.1198,85.0792,85.0873,13844.0
2018-06-14 13:05:00,104.84,104.92,104.84,104.9,18359.0,85.1035,85.1685,85.1035,85.1522,18359.0
2018-06-14 13:10:00,104.91,104.93,104.84,104.85,17739.0,85.1604,85.1766,85.1035,85.1117,17739.0
2018-06-14 13:15:00,104.86,104.88,104.81,104.84,18269.0,85.1198,85.136,85.0792,85.1035,18269.0
2018-06-14 13:20:00,104.84,104.9,104.84,104.86,15788.0,85.1035,85.1522,85.1035,85.1198,15788.0
2018-06-14 13:25:00,104.86,104.89,104.84,104.86,23233.0,85.1198,85.1441,85.1035,85.1198,23233.0
2018-06-14 13:30:00,104.86,104.87,104.81,104.84,28063.0,85.1198,85.1279,85.0792,85.1035,28063.0
2018-06-14 13:35:00,104.84,104.91,104.82,104.91,30105.0,85.1035,85.1604,85.0873,85.1604,30105.0
2018-06-14 13:40:00,104.91,105.02,104.89,105.02,23043.0,85.1604,85.2497,85.1441,85.2497,23043.0
2018-06-14 13:45:00,105.01,105.05,104.85,104.87,32953.0,85.2415,85.274,85.1117,85.1279,32953.0
2018-06-14 13:50:00,104.86,104.88,104.82,104.85,31139.0,85.1198,85.136,85.0873,85.1117,31139.0
2018-06-14 13:55:00,104.85,104.91,104.84,104.9,39420.0,85.1117,85.1604,85.1035,85.1522,39420.0
2018-06-14 14:00:00,104.9,104.97,104.83,104.88,36004.0,85.1522,85.2091,85.0954,85.136,36004.0
2018-06-14 14:05:00,104.87,105.09,104.87,105.05,36529.0,85.1279,85.3065,85.1279,85.274,36529.0
2018-06-14 14:10:00,105.05,105.16,105.05,105.06,39480.0,85.274,85.3633,85.274,85.2821,39480.0
2018-06-14 14:15:00,105.05,105.06,104.95,104.99,31343.0,85.274,85.2821,85.1928,85.2253,31343.0
2018-06-14 14:20:00,104.99,105.0,104.94,104.99,23305.0,85.2253,85.2334,85.1847,85.2253,23305.0
2018-06-14 14:25:00,105.0,105.04,104.95,105.03,29374.0,85.2334,85.2659,85.1928,85.2578,29374.0
2018-06-14 14:30:00,105.04,105.05,105.0,105.04,37554.0,85.2659,85.274,85.2334,85.2659,37554.0
2018-06-14 14:35:00,105.03,105.08,105.02,105.06,27829.0,85.2578,85.2984,85.2497,85.2821,27829.0
2018-06-14 14:40:00,105.05,105.15,105.04,105.07,39921.0,85.274,85.3552,85.2659,85.2902,39921.0
2018-06-14 14:45:00,105.08,105.15,105.04,105.12,38587.0,85.2984,85.3552,85.2659,85.3308,38587.0
2018-06-14 14:50:00,105.12,105.17,105.09,105.09,25415.0,85.3308,85.3714,85.3065,85.3065,25415.0
2018-06-14 14:55:00,105.08,105.14,105.06,105.09,31000.0,85.2984,85.3471,85.2821,85.3065,31000.0
2018-06-14 15:00:00,105.1,105.12,105.08,105.11,33853.0,85.3146,85.3308,85.2984,85.3227,33853.0
2018-06-14 15:05:00,105.1,105.1,104.98,105.05,40834.0,85.3146,85.3146,85.2172,85.274,40834.0
2018-06-14 15:10:00,105.06,105.09,105.03,105.05,31284.0,85.2821,85.3065,85.2578,85.274,31284.0
2018-06-14 15:15:00,105.05,105.08,105.03,105.08,39995.0,85.274,85.2984,85.2578,85.2984,39995.0
2018-06-14 15:20:00,105.08,105.13,105.06,105.1,42880.0,85.2984,85.3389,85.2821,85.3146,42880.0
2018-06-14 15:25:00,105.1,105.13,105.09,105.12,24146.0,85.3146,85.3389,85.3065,85.3308,24146.0
2018-06-14 15:30:00,105.11,105.22,105.11,105.22,44870.0,85.3227,85.412,85.3227,85.412,44870.0
2018-06-14 15:35:00,105.23,105.23,105.16,105.19,51293.0,85.4201,85.4201,85.3633,85.3877,51293.0
2018-06-14 15:40:00,105.2,105.22,105.17,105.22,55113.0,85.3958,85.412,85.3714,85.412,55113.0
2018-06-14 15:45:00,105.21,105.22,105.17,105.21,102599.0,85.4039,85.412,85.3714,85.4039,102599.0
2018-06-14 15:50:00,105.2,105.21,105.05,105.12,164984.0,85.3958,85.4039,85.274,85.3308,164984.0
2018-06-14 15:55:00,105.11,105.17,105.04,105.14,344829.0,85.3227,85.3714,85.2659,85.3471,344829.0
2018-06-15 09:30:00,105.03,105.46,104.82,105.4,1604555.0,85.2578,85.6068,85.0873,85.5581,1604555.0
2018-06-15 09:35:00,105.39,105.84,105.36,105.73,73349.0,85.55,85.9153,85.5256,85.826,73349.0
2018-06-15 09:40:00,105.71,105.73,105.51,105.6,60348.0,85.8098,85.826,85.6474,85.7205,60348.0
2018-06-15 09:45:00,105.6,105.84,105.6,105.84,54752.0,85.7205,85.9153,85.7205,85.9153,54752.0
2018-06-15 09:50:00,105.83,105.97,105.73,105.91,51311.0,85.9072,86.0208,85.826,85.9721,51311.0
2018-06-15 09:55:00,105.91,106.14,105.85,106.14,139163.0,85.9721,86.1588,85.9234,86.1588,139163.0
2018-06-15 10:00:00,106.14,106.42,106.12,106.34,74060.0,86.1588,86.3861,86.1426,86.3212,74060.0
2018-06-15 10:05:00,106.36,106.75,106.3,106.74,62039.0,86.3374,86.654,86.2887,86.6459,62039.0
2018-06-15 10:10:00,106.74,106.74,106.51,106.56,68615.0,86.6459,86.6459,86.4592,86.4997,68615.0
2018-06-15 10:15:00,106.55,106.65,106.43,106.43,42852.0,86.4916,86.5728,86.3942,86.3942,42852.0
2018-06-15 10:20:00,106.43,106.48,106.27,106.3,31077.0,86.3942,86.4348,86.2643,86.2887,31077.0
2018-06-15 10:25:00,106.31,106.39,106.25,106.36,24830.0,86.2968,86.3617,86.2481,86.3374,24830.0
2018-06-15 10:30:00,106.38,106.41,106.13,106.17,37314.0,86.3536,86.378,86.1507,86.1832,37314.0
2018-06-15 10:35:00,106.18,106.23,106.11,106.21,32024.0,86.1913,86.2319,86.1345,86.2156,32024.0
2018-06-15 10:40:00,106.2,106.37,106.18,106.28,30812.0,86.2075,86.3455,86.1913,86.2725,30812.0
2018-06-15 10:45:00,106.29,106.38,106.18,106.37,33647.0,86.2806,86.3536,86.1913,86.3455,33647.0
2018-06-15 10:50:00,106.36,106.36,106.17,106.26,49840.0,86.3374,86.3374,86.1832,86.2562,49840.0
2018-06-15 10:55:00,106.26,106.3,106.2,106.28,38184.0,86.2562,86.2887,86.2075,86.2725,38184.0
2018-06-15 11:00:00,106.28,106.36,106.25,106.31,30925.0,86.2725,86.3374,86.2481,86.2968,30925.0
2018-06-15 11:05:00,106.3,106.35,106.26,106.26,18583.0,86.2887,86.3293,86.2562,86.2562,18583.0
2018-06-15 11:10:00,106.27,106.4,106.26,106.32,28911.0,86.2643,86.3699,86.2562,86.3049,28911.0
2018-06-15 11:15:00,106.32,106.32,106.21,106.21,23666.0,86.3049,86.3049,86.2156,86.2156,23666.0
2018-06-15 11:20:00,106.21,106.28,106.15,106.22,28849.0,86.2156,86.2725,86.1669,86.2238,28849.0
2018-06-15 11:25:00,106.22,106.23,106.16,106.16,20557.0,86.2238,86.2319,86.175,86.175,20557.0
2018-06-15 11:30:00,106.16,106.21,106.13,106.16,24938.0,86.175,86.2156,86.1507,86.175,24938.0
2018-06-15 11:35:00,106.16,106.24,106.14,106.18,20896.0,86.175,86.24,86.1588,86.1913,20896.0
2018-06-15 11:40:00,106.19,106.29,106.18,106.29,31627.0,86.1994,86.2806,86.1913,86.2806,31627.0
2018-06-15 11:45:00,106.3,106.41,106.29,106.39,43562.0,86.2887,86.378,86.2806,86.3617,43562.0
2018-06-15 11:50:00,106.38,106.43,106.32,106.36,44471.0,86.3536,86.3942,86.3049,86.3374,44471.0
2018-06-15 11:55:00,106.36,106.41,106.25,106.27,42170.0,86.3374,86.378,86.2481,86.2643,42170.0
2018-06-15 12:00:00,106.27,106.28,106.22,106.23,27641.0,86.2643,86.2725,86.2238,86.2319,27641.0
2018-06-15 12:05:00,106.21,106.21,106.13,106.14,20906.0,86.2156,86.2156,86.1507,86.1588,20906.0
2018-06-15 12:10:00,106.13,106.14,106.06,106.08,18503.0,86.1507,86.1588,86.0939,86.1101,18503.0
2018-06-15 12:15:00,106.08,106.2,106.07,106.13,22958.0,86.1101,86.2075,86.102,86.1507,22958.0
2018-06-15 12:20:00,106.17,106.17,106.07,106.08,27097.0,86.1832,86.1832,86.102,86.1101,27097.0
2018-06-15 12:25:00,106.07,106.13,106.06,106.07,20273.0,86.102,86.1507,86.0939,86.102,20273.0
2018-06-15 12:30:00,106.08,106.1,106.05,106.09,22187.0,86.1101,86.1263,86.0858,86.1182,22187.0
2018-06-15 12:35:00,106.08,106.12,106.02,106.03,19171.0,86.1101,86.1426,86.0614,86.0695,19171.0
2018-06-15 12:40:00,106.04,106.08,105.97,106.0,41209.0,86.0776,86.1101,86.0208,86.0452,41209.0
2018-06-15 12:45:00,106.02,106.04,105.99,106.01,29133.0,86.0614,86.0776,86.037,86.0533,29133.0
2018-06-15 12:50:00,106.01,106.01,105.94,106.0,35209.0,86.0533,86.0533,85.9965,86.0452,35209.0
2018-06-15 12:55:00,105.99,106.02,105.96,106.01,46084.0,86.037,86.0614,86.0127,86.0533,46084.0
2018-06-15 13:00:00,106.01,106.01,105.93,105.95,28200.0,86.0533,86.0533,85.9883,86.0046,28200.0
2018-06-15 13:05:00,105.94,105.98,105.92,105.95,25319.0,85.9965,86.0289,85.9802,86.0046,25319.0
2018-06-15 13:10:00,105.97,106.08,105.95,106.07,20058.0,86.0208,86.1101,86.0046,86.102,20058.0
2018-06-15 13:15:00,106.07,106.1,106.03,106.06,31108.0,86.102,86.1263,86.0695,86.0939,31108.0
2018-06-15 13:20:00,106.07,106.11,106.06,106.1,25097.0,86.102,86.1345,86.0939,86.1263,25097.0
2018-06-15 13:25:00,106.1,106.17,106.1,106.15,22115.0,86.1263,86.1832,86.1263,86.1669,22115.0
2018-06-15 13:30:00,106.15,106.21,106.15,106.17,25519.0,86.1669,86.2156,86.1669,86.1832,25519.0
2018-06-15 13:35:00,106.16,106.26,106.14,106.24,40791.0,86.175,86.2562,86.1588,86.24,40791.0
2018-06-15 13:40:00,106.24,106.25,106.13,106.17,42929.0,86.24,86.2481,86.1507,86.1832,42929.0
2018-06-15 13:45:00,106.18,106.22,106.17,106.21,29377.0,86.1913,86.2238,86.1832,86.2156,29377.0
2018-06-15 13:50:00,106.21,106.35,106.2,106.31,33306.0,86.2156,86.3293,86.2075,86.2968,33306.0
2018-06-15 13:55:00,106.3,106.37,106.28,106.36,33955.0,86.2887,86.3455,86.2725,86.3374,33955.0
2018-06-15 14:00:00,106.38,106.39,106.35,106.38,37840.0,86.3536,86.3617,86.3293,86.3536,37840.0
2018-06-15 14:05:00,106.37,106.45,106.34,106.44,42906.0,86.3455,86.4105,86.3212,86.4023,42906.0
2018-06-15 14:10:00,106.45,106.47,106.4,106.47,29105.0,86.4105,86.4267,86.3699,86.4267,29105.0
2018-06-15 14:15:00,106.47,106.53,106.46,106.52,44817.0,86.4267,86.4754,86.4186,86.4673,44817.0
2018-06-15 14:20:00,106.53,106.7,106.53,106.65,55670.0,86.4754,86.6134,86.4754,86.5728,55670.0
2018-06-15 14:25:00,106.64,106.74,106.63,106.74,37207.0,86.5647,86.6459,86.5566,86.6459,37207.0
2018-06-15 14:30:00,106.73,106.8,106.7,106.77,48100.0,86.6377,86.6946,86.6134,86.6702,48100.0
2018-06-15 14:35:00,106.76,106.76,106.68,106.72,67368.0,86.6621,86.6621,86.5972,86.6296,67368.0
2018-06-15 14:40:00,106.73,106.74,106.69,106.72,49014.0,86.6377,86.6459,86.6053,86.6296,49014.0
2018-06-15 14:45:00,106.71,106.75,106.69,106.72,38734.0,86.6215,86.654,86.6053,86.6296,38734.0
2018-06-15 14:50:00,106.71,106.74,106.69,106.74,31405.0,86.6215,86.6459,86.6053,86.6459,31405.0
2018-06-15 14:55:00,106.73,106.75,106.7,106.71,33065.0,86.6377,86.654,86.6134,86.6215,33065.0
2018-06-15 15:00:00,106.7,106.71,106.63,106.64,57151.0,86.6134,86.6215,86.5566,86.5647,57151.0
2018-06-15 15:05:00,106.63,106.7,106.63,106.69,57145.0,86.5566,86.6134,86.5566,86.6053,57145.0
2018-06-15 15:10:00,106.7,106.81,106.69,106.77,74232.0,86.6134,86.7027,86.6053,86.6702,74232.0
2018-06-15 15:15:00,106.76,106.79,106.73,106.75,55398.0,86.6621,86.6864,86.6377,86.654,55398.0
2018-06-15 15:20:00,106.75,106.83,106.74,106.82,63591.0,86.654,86.7189,86.6459,86.7108,63591.0
2018-06-15 15:25:00,106.82,106.92,106.82,106.9,63024.0,86.7108,86.792,86.7108,86.7757,63024.0
2018-06-15 15:30:00,106.91,106.95,106.88,106.89,78400.0,86.7839,86.8163,86.7595,86.7676,78400.0
2018-06-15 15:35:00,106.9,107.03,106.89,107.02,112947.0,86.7757,86.8813,86.7676,86.8731,112947.0
2018-06-15 15:40:00,107.02,107.05,106.98,107.02,80186.0,86.8731,86.8975,86.8407,86.8731,80186.0
2018-06-15 15:45:00,107.02,107.14,107.02,107.14,129905.0,86.8731,86.9706,86.8731,86.9706,129905.0
2018-06-15 15:50:00,107.14,107.72,107.14,107.41,706701.0,86.9706,87.4414,86.9706,87.1897,706701.0
2018-06-15 15:55:00,107.42,107.75,107.41,107.61,564428.0,87.1978,87.4657,87.1897,87.3521,564428.0
2018-06-18 09:30:00,107.01,107.21,106.4,106.59,142661.0,86.865,87.0274,86.3699,86.5241,142661.0
2018-06-18 09:35:00,106.59,106.62,106.4,106.48,83815.0,86.5241,86.5484,86.3699,86.4348,83815.0
2018-06-18 09:40:00,106.48,106.49,106.19,106.21,69363.0,86.4348,86.4429,86.1994,86.2156,69363.0
2018-06-18 09:45:00,106.23,106.25,105.94,106.07,62934.0,86.2319,86.2481,85.9965,86.102,62934.0
2018-06-18 09:50:00,106.07,106.07,105.79,105.94,73789.0,86.102,86.102,85.8747,85.9965,73789.0
2018-06-18 09:55:00,105.93,106.14,105.88,106.06,28212.0,85.9883,86.1588,85.9478,86.0939,28212.0
2018-06-18 10:00:00,106.08,106.12,105.97,105.99,33325.0,86.1101,86.1426,86.0208,86.037,33325.0
2018-06-18 10:05:00,105.99,105.99,105.61,105.66,48423.0,86.037,86.037,85.7286,85.7692,48423.0
2018-06-18 10:10:00,105.66,105.77,105.64,105.66,44792.0,85.7692,85.8585,85.7529,85.7692,44792.0
2018-06-18 10:15:00,105.65,105.74,105.53,105.72,34060.0,85.7611,85.8341,85.6636,85.8179,34060.0
2018-06-18 10:20:00,105.72,105.83,105.61,105.77,37563.0,85.8179,85.9072,85.7286,85.8585,37563.0
2018-06-18 10:25:00,105.77,105.85,105.74,105.75,25585.0,85.8585,85.9234,85.8341,85.8422,25585.0
2018-06-18 10:30:00,105.77,105.78,105.52,105.58,30356.0,85.8585,85.8666,85.6555,85.7042,30356.0
2018-06-18 10:35:00,105.58,105.68,105.56,105.61,52415.0,85.7042,85.7854,85.688,85.7286,52415.0
2018-06-18 10:40:00,105.6,105.64,105.51,105.53,48388.0,85.7205,85.7529,85.6474,85.6636,48388.0
2018-06-18 10:45:00,105.53,105.66,105.51,105.64,83403.0,85.6636,85.7692,85.6474,85.7529,83403.0
2018-06-18 10:50:00,105.63,105.69,105.46,105.47,79979.0,85.7448,85.7935,85.6068,85.6149,79979.0
2018-06-18 10:55:00,105.47,105.54,105.41,105.45,38411.0,85.6149,85.6718,85.5662,85.5987,38411.0
2018-06-18 11:00:00,105.44,105.44,105.3,105.33,37850.0,85.5906,85.5906,85.4769,85.5013,37850.0
2018-06-18 11:05:00,105.33,105.41,105.27,105.4,43593.0,85.5013,85.5662,85.4526,85.5581,43593.0
2018-06-18 11:10:00,105.4,105.4,105.27,105.37,29595.0,85.5581,85.5581,85.4526,85.5338,29595.0
2018-06-18 11:15:00,105.37,105.4,105.29,105.33,29829.0,85.5338,85.5581,85.4688,85.5013,29829.0
2018-06-18 11:20:00,105.34,105.34,105.16,105.19,36264.0,85.5094,85.5094,85.3633,85.3877,36264.0
2018-06-18 11:25:00,105.19,105.21,105.12,105.13,26182.0,85.3877,85.4039,85.3308,85.3389,26182.0
2018-06-18 11:30:00,105.14,105.16,105.02,105.05,25769.0,85.3471,85.3633,85.2497,85.274,25769.0
2018-06-18 11:35:00,105.05,105.09,105.03,105.06,31215.0,85.274,85.3065,85.2578,85.2821,31215.0
2018-06-18 11:40:00,105.05,105.09,105.03,105.09,24769.0,85.274,85.3065,85.2578,85.3065,24769.0
2018-06-18 11:45:00,105.09,105.21,105.09,105.14,33913.0,85.3065,85.4039,85.3065,85.3471,33913.0
2018-06-18 11:50:00,105.14,105.24,105.07,105.24,41040.0,85.3471,85.4282,85.2902,85.4282,41040.0
2018-06-18 11:55:00,105.24,105.24,105.16,105.23,31468.0,85.4282,85.4282,85.3633,85.4201,31468.0
2018-06-18 12:00:00,105.23,105.24,105.14,105.16,49312.0,85.4201,85.4282,85.3471,85.3633,49312.0
2018-06-18 12:05:00,105.18,105.18,105.1,105.11,35423.0,85.3795,85.3795,85.3146,85.3227,35423.0
2018-06-18 12:10:00,105.1,105.14,105.09,105.11,17087.0,85.3146,85.3471,85.3065,85.3227,17087.0
2018-06-18 12:15:00,105.12,105.13,104.96,105.04,33830.0,85.3308,85.3389,85.2009,85.2659,33830.0
2018-06-18 12:20:00,105.03,105.03,104.91,104.93,17190.0,85.2578,85.2578,85.1604,85.1766,17190.0
2018-06-18 12:25:00,104.94,104.95,104.83,104.91,30961.0,85.1847,85.1928,85.0954,85.1604,30961.0
2018-06-18 12:30:00,104.9,105.02,104.9,104.98,24811.0,85.1522,85.2497,85.1522,85.2172,24811.0
2018-06-18 12:35:00,104.99,105.06,104.96,105.06,22880.0,85.2253,85.2821,85.2009,85.2821,22880.0
2018-06-18 12:40:00,105.06,105.09,105.04,105.07,25823.0,85.2821,85.3065,85.2659,85.2902,25823.0
2018-06-18 12:45:00,105.08,105.18,105.07,105.14,34198.0,85.2984,85.3795,85.2902,85.3471,34198.0
2018-06-18 12:50:00,105.14,105.14,105.07,105.11,31281.0,85.3471,85.3471,85.2902,85.3227,31281.0
2018-06-18 12:55:00,105.11,105.17,105.09,105.15,22126.0,85.3227,85.3714,85.3065,85.3552,22126.0
2018-06-18 13:00:00,105.16,105.17,105.1,105.17,21255.0,85.3633,85.3714,85.3146,85.3714,21255.0
2018-06-18 13:05:00,105.17,105.25,105.16,105.25,28991.0,85.3714,85.4364,85.3633,85.4364,28991.0
2018-06-18 13:10:00,105.24,105.24,105.18,105.2,15478.0,85.4282,85.4282,85.3795,85.3958,15478.0
2018-06-18 13:15:00,105.2,105.21,105.08,105.09,28577.0,85.3958,85.4039,85.2984,85.3065,28577.0
2018-06-18 13:20:00,105.08,105.19,105.08,105.17,36686.0,85.2984,85.3877,85.2984,85.3714,36686.0
2018-06-18 13:25:00,105.17,105.2,105.15,105.17,27980.0,85.3714,85.3958,85.3552,85.3714,27980.0
2018-06-18 13:30:00,105.18,105.27,105.17,105.2,20262.0,85.3795,85.4526,85.3714,85.3958,20262.0
2018-06-18 13:35:00,105.2,105.29,105.19,105.29,34348.0,85.3958,85.4688,85.3877,85.4688,34348.0
2018-06-18 13:40:00,105.29,105.45,105.28,105.28,46753.0,85.4688,85.5987,85.4607,85.4607,46753.0
2018-06-18 13:45:00,105.27,105.42,105.27,105.36,44274.0,85.4526,85.5744,85.4526,85.5256,44274.0
2018-06-18 13:50:00,105.37,105.49,105.3,105.35,63764.0,85.5338,85.6312,85.4769,85.5175,63764.0
2018-06-18 13:55:00,105.35,105.47,105.33,105.42,49203.0,85.5175,85.6149,85.5013,85.5744,49203.0
2018-06-18 14:00:00,105.42,105.49,105.38,105.44,45633.0,85.5744,85.6312,85.5419,85.5906,45633.0
2018-06-18 14:05:00,105.44,105.56,105.39,105.54,47227.0,85.5906,85.688,85.55,85.6718,47227.0
2018-06-18 14:10:00,105.54,105.54,105.41,105.45,22982.0,85.6718,85.6718,85.5662,85.5987,22982.0
2018-06-18 14:15:00,105.45,105.46,105.43,105.46,17019.0,85.5987,85.6068,85.5825,85.6068,17019.0
2018-06-18 14:20:00,105.45,105.64,105.45,105.6,98419.0,85.5987,85.7529,85.5987,85.7205,98419.0
2018-06-18 14:25:00,105.6,105.81,105.59,105.76,120819.0,85.7205,85.8909,85.7124,85.8503,120819.0
2018-06-18 14:30:00,105.76,105.78,105.49,105.58,61014.0,85.8503,85.8666,85.6312,85.7042,61014.0
2018-06-18 14:35:00,105.59,105.62,105.52,105.58,33845.0,85.7124,85.7367,85.6555,85.7042,33845.0
2018-06-18 14:40:00,105.59,105.67,105.57,105.64,44756.0,85.7124,85.7773,85.6961,85.7529,44756.0
2018-06-18 14:45:00,105.63,105.64,105.47,105.48,42873.0,85.7448,85.7529,85.6149,85.6231,42873.0
2018-06-18 14:50:00,105.49,105.55,105.47,105.49,27121.0,85.6312,85.6799,85.6149,85.6312,27121.0
2018-06-18 14:55:00,105.49,105.51,105.37,105.38,45324.0,85.6312,85.6474,85.5338,85.5419,45324.0
2018-06-18 15:00:00,105.38,105.4,105.35,105.36,35017.0,85.5419,85.5581,85.5175,85.5256,35017.0
2018-06-18 15:05:00,105.38,105.46,105.37,105.43,49576.0,85.5419,85.6068,85.5338,85.5825,49576.0
2018-06-18 15:10:00,105.42,105.44,105.37,105.43,54802.0,85.5744,85.5906,85.5338,85.5825,54802.0
2018-06-18 15:15:00,105.43,105.45,105.38,105.41,29215.0,85.5825,85.5987,85.5419,85.5662,29215.0
2018-06-18 15:20:00,105.42,105.46,105.41,105.42,32492.0,85.5744,85.6068,85.5662,85.5744,32492.0
2018-06-18 15:25:00,105.43,105.45,105.33,105.33,41194.0,85.5825,85.5987,85.5013,85.5013,41194.0
2018-06-18 15:30:00,105.32,105.35,105.28,105.32,30554.0,85.4932,85.5175,85.4607,85.4932,30554.0
2018-06-18 15:35:00,105.32,105.33,105.22,105.23,54085.0,85.4932,85.5013,85.412,85.4201,54085.0
2018-06-18 15:40:00,105.23,105.27,105.18,105.27,55022.0,85.4201,85.4526,85.3795,85.4526,55022.0
2018-06-18 15:45:00,105.26,105.39,105.26,105.39,70471.0,85.4445,85.55,85.4445,85.55,70471.0
2018-06-18 15:50:00,105.38,105.39,105.25,105.33,122759.0,85.5419,85.55,85.4364,85.5013,122759.0
2018-06-18 15:55:00,105.33,105.43,105.33,105.39,257676.0,85.5013,85.5825,85.5013,85.55,257676.0
2018-06-19 09:30:00,105.49,105.71,105.24,105.31,108842.0,85.6312,85.8098,85.4282,85.4851,108842.0
2018-06-19 09:35:00,105.29,105.64,105.22,105.62,39921.0,85.4688,85.7529,85.412,85.7367,39921.0
2018-06-19 09:40:00,105.62,105.83,105.57,105.74,33114.0,85.7367,85.9072,85.6961,85.8341,33114.0
2018-06-19 09:45:00,105.73,105.75,105.53,105.68,29903.0,85.826,85.8422,85.6636,85.7854,29903.0
2018-06-19 09:50:00,105.67,105.77,105.61,105.65,25524.0,85.7773,85.8585,85.7286,85.7611,25524.0
2018-06-19 09:55:00,105.65,105.87,105.62,105.84,40879.0,85.7611,85.9396,85.7367,85.9153,40879.0
2018-06-19 10:00:00,105.82,106.09,105.81,106.04,47953.0,85.8991,86.1182,85.8909,86.0776,47953.0
2018-06-19 10:05:00,106.04,106.19,105.95,106.18,48049.0,86.0776,86.1994,86.0046,86.1913,48049.0
2018-06-19 10:10:00,106.17,106.21,105.99,106.04,26896.0,86.1832,86.2156,86.037,86.0776,26896.0
2018-06-19 10:15:00,106.04,106.27,106.01,106.21,38222.0,86.0776,86.2643,86.0533,86.2156,38222.0
2018-06-19 10:20:00,106.22,106.29,106.06,106.27,35812.0,86.2238,86.2806,86.0939,86.2643,35812.0
2018-06-19 10:25:00,106.29,106.45,106.19,106.45,34885.0,86.2806,86.4105,86.1994,86.4105,34885.0
2018-06-19 10:30:00,106.45,106.68,106.44,106.67,78821.0,86.4105,86.5972,86.4023,86.589,78821.0
2018-06-19 10:35:00,106.66,106.67,106.46,106.47,56239.0,86.5809,86.589,86.4186,86.4267,56239.0
2018-06-19 10:40:00,106.47,106.51,106.36,106.38,46315.0,86.4267,86.4592,86.3374,86.3536,46315.0
2018-06-19 10:45:00,106.37,106.46,106.32,106.33,55116.0,86.3455,86.4186,86.3049,86.313,55116.0
2018-06-19 10:50:00,106.34,106.4,106.11,106.15,52140.0,86.3212,86.3699,86.1345,86.1669,52140.0
2018-06-19 10:55:00,106.15,106.23,106.15,106.17,40322.0,86.1669,86.2319,86.1669,86.1832,40322.0
2018-06-19 11:00:00,106.17,106.22,105.99,106.09,40513.0,86.1832,86.2238,86.037,86.1182,40513.0
2018-06-19 11:05:00,106.08,106.12,106.02,106.04,48780.0,86.1101,86.1426,86.0614,86.0776,48780.0
2018-06-19 11:10:00,106.03,106.13,106.03,106.06,66033.0,86.0695,86.1507,86.0695,86.0939,66033.0
2018-06-19 11:15:00,106.07,106.14,105.94,106.06,103421.0,86.102,86.1588,85.9965,86.0939,103421.0
2018-06-19 11:20:00,106.05,106.05,105.84,105.93,44668.0,86.0858,86.0858,85.9153,85.9883,44668.0
2018-06-19 11:25:00,105.92,105.99,105.83,105.91,41888.0,85.9802,86.037,85.9072,85.9721,41888.0
2018-06-19 11:30:00,105.92,105.95,105.78,105.81,50709.0,85.9802,86.0046,85.8666,85.8909,50709.0
2018-06-19 11:35:00,105.82,105.88,105.82,105.88,31161.0,85.8991,85.9478,85.8991,85.9478,31161.0
2018-06-19 11:40:00,105.87,105.92,105.81,105.88,27317.0,85.9396,85.9802,85.8909,85.9478,27317.0
2018-06-19 11:45:00,105.9,106.02,105.89,105.97,37551.0,85.964,86.0614,85.9559,86.0208,37551.0
2018-06-19 11:50:00,105.98,106.17,105.95,106.1,25383.0,86.0289,86.1832,86.0046,86.1263,25383.0
2018-06-19 11:55:00,106.11,106.16,106.04,106.05,52820.0,86.1345,86.175,86.0776,86.0858,52820.0
2018-06-19 12:00:00,106.05,106.06,105.84,105.9,94845.0,86.0858,86.0939,85.9153,85.964,94845.0
2018-06-19 12:05:00,105.9,105.92,105.81,105.82,33799.0,85.964,85.9802,85.8909,85.8991,33799.0
2018-06-19 12:10:00,105.82,105.82,105.56,105.59,83302.0,85.8991,85.8991,85.688,85.7124,83302.0
2018-06-19 12:15:00,105.6,105.71,105.58,105.7,26765.0,85.7205,85.8098,85.7042,85.8016,26765.0
2018-06-19 12:20:00,105.7,105.71,105.62,105.67,20486.0,85.8016,85.8098,85.7367,85.7773,20486.0
2018-06-19 12:25:00,105.67,105.7,105.61,105.68,24991.0,85.7773,85.8016,85.7286,85.7854,24991.0
2018-06-19 12:30:00,105.68,105.71,105.63,105.69,26714.0,85.7854,85.8098,85.7448,85.7935,26714.0
2018-06-19 12:35:00,105.7,105.7,105.59,105.65,24751.0,85.8016,85.8016,85.7124,85.7611,24751.0
2018-06-19 12:40:00,105.64,105.7,105.62,105.67,19232.0,85.7529,85.8016,85.7367,85.7773,19232.0
2018-06-19 12:45:00,105.67,105.77,105.66,105.74,36065.0,85.7773,85.8585,85.7692,85.8341,36065.0
2018-06-19 12:50:00,105.74,105.77,105.72,105.75,27969.0,85.8341,85.8585,85.8179,85.8422,27969.0
2018-06-19 12:55:00,105.75,105.82,105.73,105.82,17088.0,85.8422,85.8991,85.826,85.8991,17088.0
2018-06-19 13:00:00,105.81,105.88,105.81,105.82,25307.0,85.8909,85.9478,85.8909,85.8991,25307.0
2018-06-19 13:05:00,105.82,105.93,105.79,105.88,63019.0,85.8991,85.9883,85.8747,85.9478,63019.0
2018-06-19 13:10:00,105.89,105.99,105.85,105.98,17392.0,85.9559,86.037,85.9234,86.0289,17392.0
2018-06-19 13:15:00,106.0,106.05,105.84,105.84,30526.0,86.0452,86.0858,85.9153,85.9153,30526.0
2018-06-19 13:20:00,105.84,105.89,105.79,105.89,71273.0,85.9153,85.9559,85.8747,85.9559,71273.0
2018-06-19 13:25:00,105.89,105.92,105.81,105.85,15726.0,85.9559,85.9802,85.8909,85.9234,15726.0
2018-06-19 13:30:00,105.85,105.86,105.74,105.79,24200.0,85.9234,85.9315,85.8341,85.8747,24200.0
2018-06-19 13:35:00,105.78,105.86,105.74,105.85,25074.0,85.8666,85.9315,85.8341,85.9234,25074.0
2018-06-19 13:40:00,105.84,105.89,105.83,105.89,21928.0,85.9153,85.9559,85.9072,85.9559,21928.0
2018-06-19 13:45:00,105.9,105.96,105.89,105.96,23352.0,85.964,86.0127,85.9559,86.0127,23352.0
2018-06-19 13:50:00,105.96,106.01,105.95,105.98,22193.0,86.0127,86.0533,86.0046,86.0289,22193.0
2018-06-19 13:55:00,105.99,106.11,105.99,106.1,20590.0,86.037,86.1345,86.037,86.1263,20590.0
2018-06-19 14:00:00,106.11,106.23,106.1,106.19,39937.0,86.1345,86.2319,86.1263,86.1994,39937.0
2018-06-19 14:05:00,106.19,106.24,106.17,106.22,23808.0,86.1994,86.24,86.1832,86.2238,23808.0
2018-06-19 14:10:00,106.22,106.27,106.19,106.25,31211.0,86.2238,86.2643,86.1994,86.2481,31211.0
2018-06-19 14:15:00,106.24,106.27,106.17,106.17,19020.0,86.24,86.2643,86.1832,86.1832,19020.0
2018-06-19 14:20:00,106.18,106.18,106.11,106.16,24825.0,86.1913,86.1913,86.1345,86.175,24825.0
2018-06-19 14:25:00,106.16,106.18,106.09,106.09,37452.0,86.175,86.1913,86.1182,86.1182,37452.0
2018-06-19 14:30:00,106.09,106.1,106.05,106.08,17235.0,86.1182,86.1263,86.0858,86.1101,17235.0
2018-06-19 14:35:00,106.07,106.11,105.98,106.06,44212.0,86.102,86.1345,86.0289,86.0939,44212.0
2018-06-19 14:40:00,106.07,106.09,106.02,106.04,28047.0,86.102,86.1182,86.0614,86.0776,28047.0
2018-06-19 14:45:00,106.04,106.15,106.02,106.08,29285.0,86.0776,86.1669,86.0614,86.1101,29285.0
2018-06-19 14:50:00,106.08,106.16,106.07,106.12,25165.0,86.1101,86.175,86.102,86.1426,25165.0
2018-06-19 14:55:00,106.12,106.22,106.09,106.18,30936.0,86.1426,86.2238,86.1182,86.1913,30936.0
2018-06-19 15:00:00,106.19,106.21,106.12,106.15,16970.0,86.1994,86.2156,86.1426,86.1669,16970.0
2018-06-19 15:05:00,106.14,106.15,106.08,106.08,21895.0,86.1588,86.1669,86.1101,86.1101,21895.0
2018-06-19 15:10:00,106.08,106.09,106.02,106.03,17211.0,86.1101,86.1182,86.0614,86.0695,17211.0
2018-06-19 15:15:00,106.04,106.04,105.95,105.97,34396.0,86.0776,86.0776,86.0046,86.0208,34396.0
2018-06-19 15:20:00,105.97,105.97,105.86,105.86,33242.0,86.0208,86.0208,85.9315,85.9315,33242.0
2018-06-19 15:25:00,105.86,105.9,105.8,105.8,31910.0,85.9315,85.964,85.8828,85.8828,31910.0
2018-06-19 15:30:00,105.81,105.88,105.8,105.85,50298.0,85.8909,85.9478,85.8828,85.9234,50298.0
2018-06-19 15:35:00,105.86,105.91,105.8,105.89,56664.0,85.9315,85.9721,85.8828,85.9559,56664.0
2018-06-19 15:40:00,105.9,105.97,105.87,105.97,44933.0,85.964,86.0208,85.9396,86.0208,44933.0
2018-06-19 15:45:00,105.97,105.98,105.82,105.82,71031.0,86.0208,86.0289,85.8991,85.8991,71031.0
2018-06-19 15:50:00,105.83,105.91,105.83,105.88,49674.0,85.9072,85.9721,85.9072,85.9478,49674.0
2018-06-19 15:55:00,105.88,105.99,105.87,105.97,245240.0,85.9478,86.037,85.9396,86.0208,245240.0
2018-06-20 09:30:00,105.73,105.99,105.64,105.69,124235.0,85.826,86.037,85.7529,85.7935,124235.0
2018-06-20 09:35:00,105.67,105.96,105.57,105.91,83318.0,85.7773,86.0127,85.6961,85.9721,83318.0
2018-06-20 09:40:00,105.89,106.03,105.86,105.88,52315.0,85.9559,86.0695,85.9315,85.9478,52315.0
2018-06-20 09:45:00,105.89,105.91,105.68,105.74,28077.0,85.9559,85.9721,85.7854,85.8341,28077.0
2018-06-20 09:50:00,105.72,105.81,105.61,105.81,23297.0,85.8179,85.8909,85.7286,85.8909,23297.0
2018-06-20 09:55:00,105.79,105.89,105.72,105.88,21632.0,85.8747,85.9559,85.8179,85.9478,21632.0
2018-06-20 10:00:00,105.88,105.88,105.65,105.67,40035.0,85.9478,85.9478,85.7611,85.7773,40035.0
2018-06-20 10:05:00,105.66,105.77,105.53,105.59,29229.0,85.7692,85.8585,85.6636,85.7124,29229.0
2018-06-20 10:10:00,105.6,105.6,105.36,105.4,25220.0,85.7205,85.7205,85.5256,85.5581,25220.0
2018-06-20 10:15:00,105.4,105.56,105.39,105.48,25843.0,85.5581,85.688,85.55,85.6231,25843.0
2018-06-20 10:20:00,105.48,105.54,105.46,105.5,22932.0,85.6231,85.6718,85.6068,85.6393,22932.0
2018-06-20 10:25:00,105.51,105.8,105.49,105.73,26396.0,85.6474,85.8828,85.6312,85.826,26396.0
2018-06-20 10:30:00,105.73,105.79,105.65,105.76,22853.0,85.826,85.8747,85.7611,85.8503,22853.0
2018-06-20 10:35:00,105.76,105.81,105.7,105.72,24787.0,85.8503,85.8909,85.8016,85.8179,24787.0
2018-06-20 10:40:00,105.72,105.77,105.67,105.76,18115.0,85.8179,85.8585,85.7773,85.8503,18115.0
2018-06-20 10:45:00,105.76,105.76,105.63,105.7,22559.0,85.8503,85.8503,85.7448,85.8016,22559.0
2018-06-20 10:50:00,105.7,105.72,105.61,105.66,28668.0,85.8016,85.8179,85.7286,85.7692,28668.0
2018-06-20 10:55:00,105.65,105.69,105.55,105.55,23807.0,85.7611,85.7935,85.6799,85.6799,23807.0
2018-06-20 11:00:00,105.55,105.58,105.48,105.56,21496.0,85.6799,85.7042,85.6231,85.688,21496.0
2018-06-20 11:05:00,105.57,105.59,105.52,105.56,24984.0,85.6961,85.7124,85.6555,85.688,24984.0
2018-06-20 11:10:00,105.56,105.58,105.48,105.51,31931.0,85.688,85.7042,85.6231,85.6474,31931.0
2018-06-20 11:15:00,105.5,105.59,105.49,105.57,36777.0,85.6393,85.7124,85.6312,85.6961,36777.0
2018-06-20 11:20:00,105.57,105.64,105.56,105.63,22874.0,85.6961,85.7529,85.688,85.7448,22874.0
2018-06-20 11:25:00,105.64,105.67,105.55,105.56,23338.0,85.7529,85.7773,85.6799,85.688,23338.0
2018-06-20 11:30:00,105.56,105.61,105.52,105.53,33306.0,85.688,85.7286,85.6555,85.6636,33306.0
2018-06-20 11:35:00,105.53,105.58,105.51,105.51,25091.0,85.6636,85.7042,85.6474,85.6474,25091.0
2018-06-20 11:40:00,105.52,105.58,105.49,105.52,28797.0,85.6555,85.7042,85.6312,85.6555,28797.0
2018-06-20 11:45:00,105.52,105.54,105.43,105.45,25098.0,85.6555,85.6718,85.5825,85.5987,25098.0
2018-06-20 11:50:00,105.46,105.48,105.43,105.45,19231.0,85.6068,85.6231,85.5825,85.5987,19231.0
2018-06-20 11:55:00,105.45,105.58,105.43,105.56,24408.0,85.5987,85.7042,85.5825,85.688,24408.0
2018-06-20 12:00:00,105.56,105.58,105.49,105.55,19570.0,85.688,85.7042,85.6312,85.6799,19570.0
2018-06-20 12:05:00,105.56,105.63,105.51,105.59,27965.0,85.688,85.7448,85.6474,85.7124,27965.0
2018-06-20 12:10:00,105.59,105.7,105.58,105.69,33164.0,85.7124,85.8016,85.7042,85.7935,33164.0
2018-06-20 12:15:00,105.69,105.77,105.69,105.77,36109.0,85.7935,85.8585,85.7935,85.8585,36109.0
2018-06-20 12:20:00,105.77,105.9,105.76,105.82,35768.0,85.8585,85.964,85.8503,85.8991,35768.0
2018-06-20 12:25:00,105.83,105.96,105.8,105.96,44577.0,85.9072,86.0127,85.8828,86.0127,44577.0
2018-06-20 12:30:00,105.95,105.97,105.9,105.96,44277.0,86.0046,86.0208,85.964,86.0127,44277.0
2018-06-20 12:35:00,105.95,105.97,105.93,105.95,26615.0,86.0046,86.0208,85.9883,86.0046,26615.0
2018-06-20 12:40:00,105.95,105.96,105.92,105.93,29749.0,86.0046,86.0127,85.9802,85.9883,29749.0
2018-06-20 12:45:00,105.94,106.05,105.94,106.03,52129.0,85.9965,86.0858,85.9965,86.0695,52129.0
2018-06-20 12:50:00,106.02,106.03,105.96,105.98,15879.0,86.0614,86.0695,86.0127,86.0289,15879.0
2018-06-20 12:55:00,105.97,105.99,105.91,105.98,16643.0,86.0208,86.037,85.9721,86.0289,16643.0
2018-06-20 13:00:00,105.98,106.07,105.98,106.06,123195.0,86.0289,86.102,86.0289,86.0939,123195.0
2018-06-20 13:05:00,106.05,106.1,106.05,106.06,16859.0,86.0858,86.1263,86.0858,86.0939,16859.0
2018-06-20 13:10:00,106.07,106.11,105.98,105.98,35188.0,86.102,86.1345,86.0289,86.0289,35188.0
2018-06-20 13:15:00,105.99,106.01,105.96,105.97,25354.0,86.037,86.0533,86.0127,86.0208,25354.0
2018-06-20 13:20:00,105.96,105.98,105.94,105.95,96417.0,86.0127,86.0289,85.9965,86.0046,96417.0
2018-06-20 13:25:00,105.94,105.94,105.85,105.9,27637.0,85.9965,85.9965,85.9234,85.964,27637.0
2018-06-20 13:30:00,105.91,105.95,105.82,105.88,25996.0,85.9721,86.0046,85.8991,85.9478,25996.0
2018-06-20 13:35:00,105.89,105.97,105.86,105.88,61235.0,85.9559,86.0208,85.9315,85.9478,61235.0
2018-06-20 13:40:00,105.87,105.94,105.87,105.93,10626.0,85.9396,85.9965,85.9396,85.9883,10626.0
2018-06-20 13:45:00,105.93,105.95,105.91,105.92,15601.0,85.9883,86.0046,85.9721,85.9802,15601.0
2018-06-20 13:50:00,105.91,105.94,105.86,105.91,21036.0,85.9721,85.9965,85.9315,85.9721,21036.0
2018-06-20 13:55:00,105.91,105.93,105.9,105.93,13712.0,85.9721,85.9883,85.964,85.9883,13712.0
2018-06-20 14:00:00,105.93,105.93,105.86,105.89,20855.0,85.9883,85.9883,85.9315,85.9559,20855.0
2018-06-20 14:05:00,105.89,105.91,105.85,105.9,34518.0,85.9559,85.9721,85.9234,85.964,34518.0
2018-06-20 14:10:00,105.89,105.9,105.72,105.75,35440.0,85.9559,85.964,85.8179,85.8422,35440.0
2018-06-20 14:15:00,105.76,105.78,105.7,105.77,29971.0,85.8503,85.8666,85.8016,85.8585,29971.0
2018-06-20 14:20:00,105.76,105.8,105.72,105.72,20516.0,85.8503,85.8828,85.8179,85.8179,20516.0
2018-06-20 14:25:00,105.72,105.76,105.69,105.71,33800.0,85.8179,85.8503,85.7935,85.8098,33800.0
2018-06-20 14:30:00,105.72,105.75,105.68,105.7,55195.0,85.8179,85.8422,85.7854,85.8016,55195.0
2018-06-20 14:35:00,105.7,105.74,105.66,105.72,26221.0,85.8016,85.8341,85.7692,85.8179,26221.0
2018-06-20 14:40:00,105.73,105.8,105.7,105.7,28209.0,85.826,85.8828,85.8016,85.8016,28209.0
2018-06-20 14:45:00,105.7,105.78,105.68,105.73,79239.0,85.8016,85.8666,85.7854,85.826,79239.0
2018-06-20 14:50:00,105.73,105.81,105.73,105.81,22009.0,85.826,85.8909,85.826,85.8909,22009.0
2018-06-20 14:55:00,105.8,105.82,105.69,105.72,66273.0,85.8828,85.8991,85.7935,85.8179,66273.0
2018-06-20 15:00:00,105.71,105.76,105.64,105.73,65616.0,85.8098,85.8503,85.7529,85.826,65616.0
2018-06-20 15:05:00,105.73,105.79,105.69,105.77,38529.0,85.826,85.8747,85.7935,85.8585,38529.0
2018-06-20 15:10:00,105.76,105.8,105.74,105.79,26236.0,85.8503,85.8828,85.8341,85.8747,26236.0
2018-06-20 15:15:00,105.79,105.91,105.79,105.84,60057.0,85.8747,85.9721,85.8747,85.9153,60057.0
2018-06-20 15:20:00,105.83,105.91,105.8,105.82,54311.0,85.9072,85.9721,85.8828,85.8991,54311.0
2018-06-20 15:25:00,105.82,105.9,105.81,105.84,144952.0,85.8991,85.964,85.8909,85.9153,144952.0
2018-06-20 15:30:00,105.85,105.85,105.77,105.77,155080.0,85.9234,85.9234,85.8585,85.8585,155080.0
2018-06-20 15:35:00,105.77,105.82,105.72,105.73,146211.0,85.8585,85.8991,85.8179,85.826,146211.0
2018-06-20 15:40:00,105.73,105.76,105.67,105.69,64975.0,85.826,85.8503,85.7773,85.7935,64975.0
2018-06-20 15:45:00,105.69,105.7,105.61,105.65,90265.0,85.7935,85.8016,85.7286,85.7611,90265.0
2018-06-20 15:50:00,105.66,105.67,105.62,105.65,82733.0,85.7692,85.7773,85.7367,85.7611,82733.0
2018-06-20 15:55:00,105.66,105.82,105.65,105.81,254463.0,85.7692,85.8991,85.7611,85.8909,254463.0
2018-06-21 09:30:00,106.57,106.93,106.3,106.7,246807.0,86.5079,86.8001,86.2887,86.6134,246807.0
2018-06-21 09:35:00,106.72,106.77,106.57,106.57,116703.0,86.6296,86.6702,86.5079,86.5079,116703.0
2018-06-21 09:40:00,106.59,106.78,106.51,106.74,66483.0,86.5241,86.6783,86.4592,86.6459,66483.0
2018-06-21 09:45:00,106.75,107.08,106.67,106.67,98222.0,86.654,86.9219,86.589,86.589,98222.0
2018-06-21 09:50:00,106.68,106.83,106.58,106.81,100047.0,86.5972,86.7189,86.516,86.7027,100047.0
2018-06-21 09:55:00,106.81,106.88,106.7,106.87,64683.0,86.7027,86.7595,86.6134,86.7514,64683.0
2018-06-21 10:00:00,106.87,106.89,106.69,106.74,59856.0,86.7514,86.7676,86.6053,86.6459,59856.0
2018-06-21 10:05:00,106.74,106.99,106.72,106.97,83218.0,86.6459,86.8488,86.6296,86.8326,83218.0
2018-06-21 10:10:00,106.97,107.2,106.93,107.12,85711.0,86.8326,87.0193,86.8001,86.9543,85711.0
2018-06-21 10:15:00,107.12,107.39,107.11,107.33,89786.0,86.9543,87.1735,86.9462,87.1248,89786.0
2018-06-21 10:20:00,107.32,107.33,107.12,107.14,77364.0,87.1167,87.1248,86.9543,86.9706,77364.0
2018-06-21 10:25:00,107.13,107.13,106.79,106.81,54378.0,86.9624,86.9624,86.6864,86.7027,54378.0
2018-06-21 10:30:00,106.82,107.18,106.78,107.15,58278.0,86.7108,87.003,86.6783,86.9787,58278.0
2018-06-21 10:35:00,107.16,107.16,106.89,107.03,62693.0,86.9868,86.9868,86.7676,86.8813,62693.0
2018-06-21 10:40:00,107.03,107.12,106.99,107.0,35621.0,86.8813,86.9543,86.8488,86.8569,35621.0
2018-06-21 10:45:00,106.99,107.14,106.96,107.08,36844.0,86.8488,86.9706,86.8244,86.9219,36844.0
2018-06-21 10:50:00,107.08,107.1,106.99,107.03,33519.0,86.9219,86.9381,86.8488,86.8813,33519.0
2018-06-21 10:55:00,107.02,107.17,107.01,107.12,68139.0,86.8731,86.9949,86.865,86.9543,68139.0
2018-06-21 11:00:00,107.13,107.26,107.12,107.25,41265.0,86.9624,87.068,86.9543,87.0599,41265.0
2018-06-21 11:05:00,107.24,107.26,107.08,107.16,46922.0,87.0517,87.068,86.9219,86.9868,46922.0
2018-06-21 11:10:00,107.16,107.23,107.08,107.17,42947.0,86.9868,87.0436,86.9219,86.9949,42947.0
2018-06-21 11:15:00,107.17,107.19,107.14,107.14,52096.0,86.9949,87.0111,86.9706,86.9706,52096.0
2018-06-21 11:20:00,107.15,107.21,107.09,107.11,39217.0,86.9787,87.0274,86.93,86.9462,39217.0
2018-06-21 11:25:00,107.1,107.17,107.03,107.05,71095.0,86.9381,86.9949,86.8813,86.8975,71095.0
2018-06-21 11:30:00,107.06,107.07,106.94,107.0,49217.0,86.9056,86.9137,86.8082,86.8569,49217.0
2018-06-21 11:35:00,107.02,107.14,106.99,107.0,59059.0,86.8731,86.9706,86.8488,86.8569,59059.0
2018-06-21 11:40:00,107.0,107.0,106.88,106.94,46827.0,86.8569,86.8569,86.7595,86.8082,46827.0
2018-06-21 11:45:00,106.93,106.94,106.86,106.88,36972.0,86.8001,86.8082,86.7433,86.7595,36972.0
2018-06-21 11:50:00,106.88,106.91,106.86,106.87,52187.0,86.7595,86.7839,86.7433,86.7514,52187.0
2018-06-21 11:55:00,106.88,106.88,106.76,106.8,50582.0,86.7595,86.7595,86.6621,86.6946,50582.0
2018-06-21 12:00:00,106.79,106.79,106.71,106.71,43944.0,86.6864,86.6864,86.6215,86.6215,43944.0
2018-06-21 12:05:00,106.71,106.74,106.6,106.65,64434.0,86.6215,86.6459,86.5322,86.5728,64434.0
2018-06-21 12:10:00,106.65,106.8,106.64,106.76,74961.0,86.5728,86.6946,86.5647,86.6621,74961.0
2018-06-21 12:15:00,106.76,106.83,106.74,106.82,38592.0,86.6621,86.7189,86.6459,86.7108,38592.0
2018-06-21 12:20:00,106.83,106.84,106.74,106.77,55486.0,86.7189,86.727,86.6459,86.6702,55486.0
2018-06-21 12:25:00,106.77,106.87,106.75,106.85,38986.0,86.6702,86.7514,86.654,86.7352,38986.0
2018-06-21 12:30:00,106.86,106.88,106.78,106.86,31400.0,86.7433,86.7595,86.6783,86.7433,31400.0
2018-06-21 12:35:00,106.86,106.86,106.78,106.82,33031.0,86.7433,86.7433,86.6783,86.7108,33031.0
2018-06-21 12:40:00,106.82,106.91,106.81,106.91,32534.0,86.7108,86.7839,86.7027,86.7839,32534.0
2018-06-21 12:45:00,106.91,106.92,106.85,106.87,28510.0,86.7839,86.792,86.7352,86.7514,28510.0
2018-06-21 12:50:00,106.86,106.91,106.81,106.83,37972.0,86.7433,86.7839,86.7027,86.7189,37972.0
2018-06-21 12:55:00,106.82,106.89,106.81,106.82,46241.0,86.7108,86.7676,86.7027,86.7108,46241.0
2018-06-21 13:00:00,106.82,106.88,106.82,106.86,39082.0,86.7108,86.7595,86.7108,86.7433,39082.0
2018-06-21 13:05:00,106.86,106.9,106.82,106.86,28009.0,86.7433,86.7757,86.7108,86.7433,28009.0
2018-06-21 13:10:00,106.87,106.9,106.81,106.82,30210.0,86.7514,86.7757,86.7027,86.7108,30210.0
2018-06-21 13:15:00,106.83,106.89,106.81,106.86,37027.0,86.7189,86.7676,86.7027,86.7433,37027.0
2018-06-21 13:20:00,106.86,106.97,106.84,106.96,35523.0,86.7433,86.8326,86.727,86.8244,35523.0
2018-06-21 13:25:00,106.97,107.11,106.9,107.11,35244.0,86.8326,86.9462,86.7757,86.9462,35244.0
2018-06-21 13:30:00,107.09,107.14,107.01,107.05,39848.0,86.93,86.9706,86.865,86.8975,39848.0
2018-06-21 13:35:00,107.06,107.07,106.93,106.93,29135.0,86.9056,86.9137,86.8001,86.8001,29135.0
2018-06-21 13:40:00,106.93,107.09,106.91,107.09,26091.0,86.8001,86.93,86.7839,86.93,26091.0
2018-06-21 13:45:00,107.09,107.14,107.05,107.13,29300.0,86.93,86.9706,86.8975,86.9624,29300.0
2018-06-21 13:50:00,107.12,107.19,107.12,107.18,42073.0,86.9543,87.0111,86.9543,87.003,42073.0
2018-06-21 13:55:00,107.17,107.25,107.13,107.18,33144.0,86.9949,87.0599,86.9624,87.003,33144.0
2018-06-21 14:00:00,107.19,107.32,107.15,107.32,41372.0,87.0111,87.1167,86.9787,87.1167,41372.0
2018-06-21 14:05:00,107.32,107.33,107.25,107.3,44680.0,87.1167,87.1248,87.0599,87.1004,44680.0
2018-06-21 14:10:00,107.3,107.33,107.26,107.31,25657.0,87.1004,87.1248,87.068,87.1086,25657.0
2018-06-21 14:15:00,107.32,107.43,107.31,107.38,44243.0,87.1167,87.206,87.1086,87.1654,44243.0
2018-06-21 14:20:00,107.39,107.39,107.31,107.32,36585.0,87.1735,87.1735,87.1086,87.1167,36585.0
2018-06-21 14:25:00,107.31,107.39,107.29,107.33,52402.0,87.1086,87.1735,87.0923,87.1248,52402.0
2018-06-21 14:30:00,107.34,107.36,107.25,107.26,39795.0,87.1329,87.1491,87.0599,87.068,39795.0
2018-06-21 14:35:00,107.26,107.27,107.11,107.11,74836.0,87.068,87.0761,86.9462,86.9462,74836.0
2018-06-21 14:40:00,107.11,107.14,107.05,107.11,53596.0,86.9462,86.9706,86.8975,86.9462,53596.0
2018-06-21 14:45:00,107.11,107.11,107.06,107.08,32951.0,86.9462,86.9462,86.9056,86.9219,32951.0
2018-06-21 14:50:00,107.08,107.13,107.03,107.07,46151.0,86.9219,86.9624,86.8813,86.9137,46151.0
2018-06-21 14:55:00,107.07,107.14,107.03,107.04,39755.0,86.9137,86.9706,86.8813,86.8894,39755.0
2018-06-21 15:00:00,107.03,107.07,106.99,107.05,28951.0,86.8813,86.9137,86.8488,86.8975,28951.0
2018-06-21 15:05:00,107.06,107.07,106.99,107.03,37123.0,86.9056,86.9137,86.8488,86.8813,37123.0
2018-06-21 15:10:00,107.02,107.08,106.96,107.01,82780.0,86.8731,86.9219,86.8244,86.865,82780.0
2018-06-21 15:15:00,107.02,107.04,106.98,107.01,49564.0,86.8731,86.8894,86.8407,86.865,49564.0
2018-06-21 15:20:00,107.01,107.07,106.95,107.03,108804.0,86.865,86.9137,86.8163,86.8813,108804.0
2018-06-21 15:25:00,107.04,107.26,107.03,107.16,54541.0,86.8894,87.068,86.8813,86.9868,54541.0
2018-06-21 15:30:00,107.15,107.16,107.01,107.04,57251.0,86.9787,86.9868,86.865,86.8894,57251.0
2018-06-21 15:35:00,107.05,107.13,106.99,107.12,79785.0,86.8975,86.9624,86.8488,86.9543,79785.0
2018-06-21 15:40:00,107.12,107.12,106.96,107.01,125840.0,86.9543,86.9543,86.8244,86.865,125840.0
2018-06-21 15:45:00,107.02,107.14,107.01,107.12,78005.0,86.8731,86.9706,86.865,86.9543,78005.0
2018-06-21 15:50:00,107.12,107.28,107.11,107.28,118365.0,86.9543,87.0842,86.9462,87.0842,118365.0
2018-06-21 15:55:00,107.28,107.34,107.22,107.25,211879.0,87.0842,87.1329,87.0355,87.0599,211879.0
2018-06-22 09:30:00,107.24,107.7,107.14,107.69,132411.0,87.0517,87.4251,86.9706,87.417,132411.0
2018-06-22 09:35:00,107.74,108.08,107.64,108.08,70611.0,87.4576,87.7336,87.3764,87.7336,70611.0
2018-06-22 09:40:00,108.09,108.4,108.08,108.14,69723.0,87.7417,87.9934,87.7336,87.7823,69723.0
2018-06-22 09:45:00,108.11,108.13,107.96,108.01,57330.0,87.758,87.7742,87.6362,87.6768,57330.0
2018-06-22 09:50:00,108.01,108.03,107.83,107.86,37221.0,87.6768,87.693,87.5307,87.555,37221.0
2018-06-22 09:55:00,107.86,107.93,107.74,107.75,38346.0,87.555,87.6118,87.4576,87.4657,38346.0
2018-06-22 10:00:00,107.77,107.89,107.69,107.82,31287.0,87.482,87.5794,87.417,87.5225,31287.0
2018-06-22 10:05:00,107.82,107.86,107.72,107.84,57049.0,87.5225,87.555,87.4414,87.5388,57049.0
2018-06-22 10:10:00,107.83,108.08,107.81,108.08,56211.0,87.5307,87.7336,87.5144,87.7336,56211.0
2018-06-22 10:15:00,108.07,108.25,108.03,108.18,27241.0,87.7255,87.8716,87.693,87.8148,27241.0
2018-06-22 10:20:00,108.2,108.23,108.06,108.13,30033.0,87.831,87.8554,87.7174,87.7742,30033.0
2018-06-22 10:25:00,108.11,108.12,107.92,107.93,44478.0,87.758,87.7661,87.6037,87.6118,44478.0
2018-06-22 10:30:00,107.92,108.1,107.87,108.1,37515.0,87.6037,87.7498,87.5631,87.7498,37515.0
2018-06-22 10:35:00,108.09,108.32,108.09,108.28,65706.0,87.7417,87.9284,87.7417,87.8959,65706.0
2018-06-22 10:40:00,108.28,108.29,108.15,108.26,41497.0,87.8959,87.9041,87.7904,87.8797,41497.0
2018-06-22 10:45:00,108.26,108.29,108.11,108.11,48424.0,87.8797,87.9041,87.758,87.758,48424.0
2018-06-22 10:50:00,108.09,108.1,107.97,107.99,46509.0,87.7417,87.7498,87.6443,87.6605,46509.0
2018-06-22 10:55:00,107.98,108.18,107.98,108.18,66986.0,87.6524,87.8148,87.6524,87.8148,66986.0
2018-06-22 11:00:00,108.17,108.22,108.16,108.17,56872.0,87.8067,87.8472,87.7985,87.8067,56872.0
2018-06-22 11:05:00,108.17,108.17,108.04,108.11,91999.0,87.8067,87.8067,87.7011,87.758,91999.0
2018-06-22 11:10:00,108.1,108.18,107.99,108.16,81213.0,87.7498,87.8148,87.6605,87.7985,81213.0
2018-06-22 11:15:00,108.16,108.16,108.06,108.12,52300.0,87.7985,87.7985,87.7174,87.7661,52300.0
2018-06-22 11:20:00,108.14,108.2,108.08,108.1,35501.0,87.7823,87.831,87.7336,87.7498,35501.0
2018-06-22 11:25:00,108.09,108.19,108.08,108.16,38162.0,87.7417,87.8229,87.7336,87.7985,38162.0
2018-06-22 11:30:00,108.16,108.25,108.13,108.24,22105.0,87.7985,87.8716,87.7742,87.8635,22105.0
2018-06-22 11:35:00,108.25,108.34,108.23,108.32,29287.0,87.8716,87.9447,87.8554,87.9284,29287.0
2018-06-22 11:40:00,108.31,108.33,108.24,108.31,33873.0,87.9203,87.9365,87.8635,87.9203,33873.0
2018-06-22 11:45:00,108.31,108.32,108.2,108.24,36018.0,87.9203,87.9284,87.831,87.8635,36018.0
2018-06-22 11:50:00,108.25,108.4,108.23,108.37,42028.0,87.8716,87.9934,87.8554,87.969,42028.0
2018-06-22 11:55:00,108.37,108.39,108.27,108.3,50736.0,87.969,87.9852,87.8878,87.9122,50736.0
2018-06-22 12:00:00,108.3,108.34,108.22,108.29,24868.0,87.9122,87.9447,87.8472,87.9041,24868.0
2018-06-22 12:05:00,108.28,108.39,108.28,108.32,22569.0,87.8959,87.9852,87.8959,87.9284,22569.0
2018-06-22 12:10:00,108.32,108.37,108.31,108.36,15423.0,87.9284,87.969,87.9203,87.9609,15423.0
2018-06-22 12:15:00,108.35,108.37,108.32,108.35,19516.0,87.9528,87.969,87.9284,87.9528,19516.0
2018-06-22 12:20:00,108.34,108.38,108.3,108.36,21344.0,87.9447,87.9771,87.9122,87.9609,21344.0
2018-06-22 12:25:00,108.35,108.54,108.33,108.45,44158.0,87.9528,88.107,87.9365,88.0339,44158.0
2018-06-22 12:30:00,108.45,108.52,108.43,108.44,26730.0,88.0339,88.0908,88.0177,88.0258,26730.0
2018-06-22 12:35:00,108.43,108.55,108.41,108.55,22051.0,88.0177,88.1151,88.0015,88.1151,22051.0
2018-06-22 12:40:00,108.53,108.61,108.47,108.61,30867.0,88.0989,88.1638,88.0502,88.1638,30867.0
2018-06-22 12:45:00,108.61,108.62,108.56,108.57,20397.0,88.1638,88.1719,88.1232,88.1314,20397.0
2018-06-22 12:50:00,108.57,108.59,108.54,108.55,17288.0,88.1314,88.1476,88.107,88.1151,17288.0
2018-06-22 12:55:00,108.54,108.58,108.49,108.58,20999.0,88.107,88.1395,88.0664,88.1395,20999.0
2018-06-22 13:00:00,108.58,108.59,108.53,108.54,28612.0,88.1395,88.1476,88.0989,88.107,28612.0
2018-06-22 13:05:00,108.54,108.6,108.53,108.59,18430.0,88.107,88.1557,88.0989,88.1476,18430.0
2018-06-22 13:10:00,108.58,108.62,108.45,108.54,62329.0,88.1395,88.1719,88.0339,88.107,62329.0
2018-06-22 13:15:00,108.55,108.58,108.4,108.41,27987.0,88.1151,88.1395,87.9934,88.0015,27987.0
2018-06-22 13:20:00,108.38,108.38,108.21,108.23,26469.0,87.9771,87.9771,87.8391,87.8554,26469.0
2018-06-22 13:25:00,108.22,108.23,108.18,108.21,14484.0,87.8472,87.8554,87.8148,87.8391,14484.0
2018-06-22 13:30:00,108.21,108.21,108.14,108.14,18817.0,87.8391,87.8391,87.7823,87.7823,18817.0
2018-06-22 13:35:00,108.15,108.2,108.14,108.19,26380.0,87.7904,87.831,87.7823,87.8229,26380.0
2018-06-22 13:40:00,108.19,108.22,108.14,108.21,35028.0,87.8229,87.8472,87.7823,87.8391,35028.0
2018-06-22 13:45:00,108.22,108.23,108.18,108.2,25080.0,87.8472,87.8554,87.8148,87.831,25080.0
2018-06-22 13:50:00,108.2,108.21,108.18,108.2,24658.0,87.831,87.8391,87.8148,87.831,24658.0
2018-06-22 13:55:00,108.2,108.34,108.2,108.26,42518.0,87.831,87.9447,87.831,87.8797,42518.0
2018-06-22 14:00:00,108.27,108.38,108.23,108.38,20983.0,87.8878,87.9771,87.8554,87.9771,20983.0
2018-06-22 14:05:00,108.37,108.37,108.28,108.33,23807.0,87.969,87.969,87.8959,87.9365,23807.0
2018-06-22 14:10:00,108.33,108.38,108.31,108.35,30549.0,87.9365,87.9771,87.9203,87.9528,30549.0
2018-06-22 14:15:00,108.35,108.44,108.35,108.43,27508.0,87.9528,88.0258,87.9528,88.0177,27508.0
2018-06-22 14:20:00,108.44,108.45,108.3,108.32,30920.0,88.0258,88.0339,87.9122,87.9284,30920.0
2018-06-22 14:25:00,108.33,108.38,108.27,108.34,20185.0,87.9365,87.9771,87.8878,87.9447,20185.0
2018-06-22 14:30:00,108.35,108.42,108.33,108.39,32703.0,87.9528,88.0096,87.9365,87.9852,32703.0
2018-06-22 14:35:00,108.4,108.52,108.39,108.49,40894.0,87.9934,88.0908,87.9852,88.0664,40894.0
2018-06-22 14:40:00,108.51,108.53,108.42,108.5,55317.0,88.0827,88.0989,88.0096,88.0745,55317.0
2018-06-22 14:45:00,108.48,108.56,108.4,108.56,53170.0,88.0583,88.1232,87.9934,88.1232,53170.0
2018-06-22 14:50:00,108.55,108.67,108.54,108.55,46653.0,88.1151,88.2125,88.107,88.1151,46653.0
2018-06-22 14:55:00,108.55,108.56,108.5,108.51,42740.0,88.1151,88.1232,88.0745,88.0827,42740.0
2018-06-22 15:00:00,108.5,108.51,108.45,108.47,23729.0,88.0745,88.0827,88.0339,88.0502,23729.0
2018-06-22 15:05:00,108.47,108.52,108.45,108.46,47398.0,88.0502,88.0908,88.0339,88.0421,47398.0
2018-06-22 15:10:00,108.47,108.51,108.45,108.49,48473.0,88.0502,88.0827,88.0339,88.0664,48473.0
2018-06-22 15:15:00,108.49,108.6,108.48,108.56,36525.0,88.0664,88.1557,88.0583,88.1232,36525.0
2018-06-22 15:20:00,108.55,108.62,108.51,108.58,63645.0,88.1151,88.1719,88.0827,88.1395,63645.0
2018-06-22 15:25:00,108.58,108.61,108.48,108.48,49582.0,88.1395,88.1638,88.0583,88.0583,49582.0
2018-06-22 15:30:00,108.47,108.57,108.46,108.55,51961.0,88.0502,88.1314,88.0421,88.1151,51961.0
2018-06-22 15:35:00,108.56,108.6,108.52,108.54,48400.0,88.1232,88.1557,88.0908,88.107,48400.0
2018-06-22 15:40:00,108.53,108.55,108.47,108.49,61025.0,88.0989,88.1151,88.0502,88.0664,61025.0
2018-06-22 15:45:00,108.49,108.61,108.49,108.5,75700.0,88.0664,88.1638,88.0664,88.0745,75700.0
2018-06-22 15:50:00,108.5,108.56,108.41,108.54,93864.0,88.0745,88.1232,88.0015,88.107,93864.0
2018-06-22 15:55:00,108.55,108.59,108.28,108.38,227583.0,88.1151,88.1476,87.8959,87.9771,227583.0
2018-06-25 09:30:00,107.96,108.73,107.71,108.65,172610.0,87.6362,88.2612,87.4333,88.1963,172610.0
2018-06-25 09:35:00,108.62,108.97,108.59,108.83,98266.0,88.1719,88.4561,88.1476,88.3424,98266.0
2018-06-25 09:40:00,108.82,109.22,108.82,109.07,128955.0,88.3343,88.659,88.3343,88.5372,128955.0
2018-06-25 09:45:00,109.1,109.47,109.06,109.15,92477.0,88.5616,88.8619,88.5291,88.6022,92477.0
2018-06-25 09:50:00,109.15,109.44,109.14,109.43,52977.0,88.6022,88.8376,88.5941,88.8295,52977.0
2018-06-25 09:55:00,109.42,109.59,109.33,109.39,71761.0,88.8213,88.9593,88.7483,88.797,71761.0
2018-06-25 10:00:00,109.38,109.46,109.29,109.34,63331.0,88.7889,88.8538,88.7158,88.7564,63331.0
2018-06-25 10:05:00,109.34,109.45,109.12,109.28,75629.0,88.7564,88.8457,88.5778,88.7077,75629.0
2018-06-25 10:10:00,109.28,109.39,109.11,109.19,46708.0,88.7077,88.797,88.5697,88.6346,46708.0
2018-06-25 10:15:00,109.18,109.18,108.89,109.05,61810.0,88.6265,88.6265,88.3911,88.521,61810.0
2018-06-25 10:20:00,109.04,109.11,108.93,109.05,37015.0,88.5129,88.5697,88.4236,88.521,37015.0
2018-06-25 10:25:00,109.07,109.17,108.99,108.99,50693.0,88.5372,88.6184,88.4723,88.4723,50693.0
2018-06-25 10:30:00,109.0,109.07,108.95,109.03,45360.0,88.4804,88.5372,88.4398,88.5048,45360.0
2018-06-25 10:35:00,109.04,109.15,108.96,109.14,66223.0,88.5129,88.6022,88.4479,88.5941,66223.0
2018-06-25 10:40:00,109.15,109.16,108.92,108.95,47903.0,88.6022,88.6103,88.4155,88.4398,47903.0
2018-06-25 10:45:00,108.95,109.08,108.89,109.04,75147.0,88.4398,88.5453,88.3911,88.5129,75147.0
2018-06-25 10:50:00,109.01,109.03,108.8,108.85,64409.0,88.4885,88.5048,88.3181,88.3586,64409.0
2018-06-25 10:55:00,108.87,108.94,108.78,108.78,101855.0,88.3749,88.4317,88.3018,88.3018,101855.0
2018-06-25 11:00:00,108.78,109.0,108.76,108.86,42668.0,88.3018,88.4804,88.2856,88.3668,42668.0
2018-06-25 11:05:00,108.85,109.04,108.8,109.0,49388.0,88.3586,88.5129,88.3181,88.4804,49388.0
2018-06-25 11:10:00,109.0,109.27,108.99,109.18,57621.0,88.4804,88.6996,88.4723,88.6265,57621.0
2018-06-25 11:15:00,109.18,109.21,109.11,109.18,24729.0,88.6265,88.6509,88.5697,88.6265,24729.0
2018-06-25 11:20:00,109.15,109.16,108.96,109.04,41217.0,88.6022,88.6103,88.4479,88.5129,41217.0
2018-06-25 11:25:00,109.06,109.13,108.93,108.94,42031.0,88.5291,88.5859,88.4236,88.4317,42031.0
2018-06-25 11:30:00,108.94,109.06,108.82,108.82,40864.0,88.4317,88.5291,88.3343,88.3343,40864.0
2018-06-25 11:35:00,108.81,108.85,108.7,108.71,42248.0,88.3262,88.3586,88.2369,88.245,42248.0
2018-06-25 11:40:00,108.7,108.92,108.7,108.89,30335.0,88.2369,88.4155,88.2369,88.3911,30335.0
2018-06-25 11:45:00,108.89,109.0,108.86,108.94,44081.0,88.3911,88.4804,88.3668,88.4317,44081.0
2018-06-25 11:50:00,108.93,108.97,108.81,108.91,47297.0,88.4236,88.4561,88.3262,88.4073,47297.0
2018-06-25 11:55:00,108.9,108.9,108.79,108.83,41607.0,88.3992,88.3992,88.3099,88.3424,41607.0
2018-06-25 12:00:00,108.83,108.89,108.68,108.69,86474.0,88.3424,88.3911,88.2206,88.2288,86474.0
2018-06-25 12:05:00,108.7,108.7,108.53,108.59,40664.0,88.2369,88.2369,88.0989,88.1476,40664.0
2018-06-25 12:10:00,108.59,108.77,108.52,108.75,40811.0,88.1476,88.2937,88.0908,88.2775,40811.0
2018-06-25 12:15:00,108.76,108.88,108.74,108.78,24121.0,88.2856,88.383,88.2694,88.3018,24121.0
2018-06-25 12:20:00,108.77,108.81,108.67,108.76,30794.0,88.2937,88.3262,88.2125,88.2856,30794.0
2018-06-25 12:25:00,108.77,108.85,108.72,108.83,35426.0,88.2937,88.3586,88.2531,88.3424,35426.0
2018-06-25 12:30:00,108.84,108.87,108.79,108.84,30416.0,88.3505,88.3749,88.3099,88.3505,30416.0
2018-06-25 12:35:00,108.83,108.88,108.81,108.84,43640.0,88.3424,88.383,88.3262,88.3505,43640.0
2018-06-25 12:40:00,108.85,109.09,108.85,109.08,30190.0,88.3586,88.5535,88.3586,88.5453,30190.0
2018-06-25 12:45:00,109.07,109.1,108.96,109.03,20516.0,88.5372,88.5616,88.4479,88.5048,20516.0
2018-06-25 12:50:00,109.03,109.22,109.03,109.19,24654.0,88.5048,88.659,88.5048,88.6346,24654.0
2018-06-25 12:55:00,109.18,109.19,109.1,109.11,59137.0,88.6265,88.6346,88.5616,88.5697,59137.0
2018-06-25 13:00:00,109.1,109.13,109.0,109.01,37367.0,88.5616,88.5859,88.4804,88.4885,37367.0
2018-06-25 13:05:00,109.0,109.05,108.93,108.94,26947.0,88.4804,88.521,88.4236,88.4317,26947.0
2018-06-25 13:10:00,108.95,108.97,108.92,108.97,25244.0,88.4398,88.4561,88.4155,88.4561,25244.0
2018-06-25 13:15:00,108.97,108.98,108.89,108.93,18130.0,88.4561,88.4642,88.3911,88.4236,18130.0
2018-06-25 13:20:00,108.92,109.04,108.92,108.94,25253.0,88.4155,88.5129,88.4155,88.4317,25253.0
2018-06-25 13:25:00,108.93,108.96,108.86,108.88,25293.0,88.4236,88.4479,88.3668,88.383,25293.0
2018-06-25 13:30:00,108.87,109.0,108.8,109.0,54365.0,88.3749,88.4804,88.3181,88.4804,54365.0
2018-06-25 13:35:00,108.99,109.0,108.92,108.93,20030.0,88.4723,88.4804,88.4155,88.4236,20030.0
2018-06-25 13:40:00,108.94,108.97,108.87,108.9,24680.0,88.4317,88.4561,88.3749,88.3992,24680.0
2018-06-25 13:45:00,108.91,108.96,108.89,108.89,18133.0,88.4073,88.4479,88.3911,88.3911,18133.0
2018-06-25 13:50:00,108.88,108.88,108.76,108.77,25358.0,88.383,88.383,88.2856,88.2937,25358.0
2018-06-25 13:55:00,108.78,108.89,108.74,108.88,27779.0,88.3018,88.3911,88.2694,88.383,27779.0
2018-06-25 14:00:00,108.88,108.9,108.83,108.84,16795.0,88.383,88.3992,88.3424,88.3505,16795.0
2018-06-25 14:05:00,108.84,108.89,108.79,108.79,26043.0,88.3505,88.3911,88.3099,88.3099,26043.0
2018-06-25 14:10:00,108.8,108.86,108.79,108.79,13714.0,88.3181,88.3668,88.3099,88.3099,13714.0
2018-06-25 14:15:00,108.78,108.78,108.72,108.72,26087.0,88.3018,88.3018,88.2531,88.2531,26087.0
2018-06-25 14:20:00,108.72,108.73,108.66,108.68,20493.0,88.2531,88.2612,88.2044,88.2206,20493.0
2018-06-25 14:25:00,108.69,108.72,108.67,108.68,39085.0,88.2288,88.2531,88.2125,88.2206,39085.0
2018-06-25 14:30:00,108.67,108.68,108.61,108.66,31448.0,88.2125,88.2206,88.1638,88.2044,31448.0
2018-06-25 14:35:00,108.64,108.65,108.56,108.6,40909.0,88.1882,88.1963,88.1232,88.1557,40909.0
2018-06-25 14:40:00,108.6,108.67,108.59,108.65,22288.0,88.1557,88.2125,88.1476,88.1963,22288.0
2018-06-25 14:45:00,108.66,108.66,108.55,108.57,18248.0,88.2044,88.2044,88.1151,88.1314,18248.0
2018-06-25 14:50:00,108.57,108.57,108.47,108.5,51301.0,88.1314,88.1314,88.0502,88.0745,51301.0
2018-06-25 14:55:00,108.49,108.56,108.49,108.55,33118.0,88.0664,88.1232,88.0664,88.1151,33118.0
2018-06-25 15:00:00,108.55,108.68,108.54,108.64,24563.0,88.1151,88.2206,88.107,88.1882,24563.0
2018-06-25 15:05:00,108.65,108.65,108.57,108.58,19640.0,88.1963,88.1963,88.1314,88.1395,19640.0
2018-06-25 15:10:00,108.59,108.59,108.49,108.49,32649.0,88.1476,88.1476,88.0664,88.0664,32649.0
2018-06-25 15:15:00,108.48,108.73,108.45,108.72,47998.0,88.0583,88.2612,88.0339,88.2531,47998.0
2018-06-25 15:20:00,108.72,108.73,108.63,108.65,26725.0,88.2531,88.2612,88.1801,88.1963,26725.0
2018-06-25 15:25:00,108.65,108.69,108.57,108.6,48911.0,88.1963,88.2288,88.1314,88.1557,48911.0
2018-06-25 15:30:00,108.61,108.72,108.54,108.72,54141.0,88.1638,88.2531,88.107,88.2531,54141.0
2018-06-25 15:35:00,108.7,109.11,108.7,109.05,67839.0,88.2369,88.5697,88.2369,88.521,67839.0
2018-06-25 15:40:00,109.04,109.19,108.97,108.99,76443.0,88.5129,88.6346,88.4561,88.4723,76443.0
2018-06-25 15:45:00,108.99,109.04,108.9,108.92,50781.0,88.4723,88.5129,88.3992,88.4155,50781.0
2018-06-25 15:50:00,108.9,109.03,108.8,108.99,111637.0,88.3992,88.5048,88.3181,88.4723,111637.0
2018-06-25 15:55:00,108.99,109.23,108.96,109.01,238970.0,88.4723,88.6671,88.4479,88.4885,238970.0
2018-06-26 09:30:00,109.05,109.17,108.7,108.77,168774.0,88.521,88.6184,88.2369,88.2937,168774.0
2018-06-26 09:35:00,108.78,108.83,108.52,108.59,92292.0,88.3018,88.3424,88.0908,88.1476,92292.0
2018-06-26 09:40:00,108.55,108.56,108.25,108.26,82502.0,88.1151,88.1232,87.8716,87.8797,82502.0
2018-06-26 09:45:00,108.24,108.26,107.51,107.6,114643.0,87.8635,87.8797,87.2709,87.344,114643.0
2018-06-26 09:50:00,107.58,107.88,107.58,107.79,62967.0,87.3277,87.5713,87.3277,87.4982,62967.0
2018-06-26 09:55:00,107.78,108.08,107.76,107.86,105369.0,87.4901,87.7336,87.4738,87.555,105369.0
2018-06-26 10:00:00,107.88,107.88,107.47,107.75,171103.0,87.5713,87.5713,87.2384,87.4657,171103.0
2018-06-26 10:05:00,107.73,108.03,107.63,108.0,36352.0,87.4495,87.693,87.3683,87.6687,36352.0
2018-06-26 10:10:00,107.97,108.02,107.63,107.87,46154.0,87.6443,87.6849,87.3683,87.5631,46154.0
2018-06-26 10:15:00,107.9,107.91,107.74,107.81,33562.0,87.5875,87.5956,87.4576,87.5144,33562.0
2018-06-26 10:20:00,107.81,108.04,107.81,108.0,30598.0,87.5144,87.7011,87.5144,87.6687,30598.0
2018-06-26 10:25:00,108.03,108.1,107.94,108.07,30138.0,87.693,87.7498,87.62,87.7255,30138.0
2018-06-26 10:30:00,108.08,108.17,107.98,108.11,38319.0,87.7336,87.8067,87.6524,87.758,38319.0
2018-06-26 10:35:00,108.12,108.28,108.08,108.14,29790.0,87.7661,87.8959,87.7336,87.7823,29790.0
2018-06-26 10:40:00,108.13,108.23,108.03,108.21,41260.0,87.7742,87.8554,87.693,87.8391,41260.0
2018-06-26 10:45:00,108.21,108.25,108.05,108.23,39219.0,87.8391,87.8716,87.7092,87.8554,39219.0
2018-06-26 10:50:00,108.22,108.32,108.1,108.29,31402.0,87.8472,87.9284,87.7498,87.9041,31402.0
2018-06-26 10:55:00,108.29,108.34,108.22,108.29,19761.0,87.9041,87.9447,87.8472,87.9041,19761.0
2018-06-26 11:00:00,108.29,108.29,108.01,108.06,41773.0,87.9041,87.9041,87.6768,87.7174,41773.0
2018-06-26 11:05:00,108.06,108.08,108.0,108.06,48169.0,87.7174,87.7336,87.6687,87.7174,48169.0
2018-06-26 11:10:00,108.06,108.2,108.02,108.15,38142.0,87.7174,87.831,87.6849,87.7904,38142.0
2018-06-26 11:15:00,108.17,108.23,108.14,108.22,18532.0,87.8067,87.8554,87.7823,87.8472,18532.0
2018-06-26 11:20:00,108.23,108.43,108.21,108.39,26040.0,87.8554,88.0177,87.8391,87.9852,26040.0
2018-06-26 11:25:00,108.38,108.39,108.29,108.34,31040.0,87.9771,87.9852,87.9041,87.9447,31040.0
2018-06-26 11:30:00,108.34,108.38,108.3,108.32,28343.0,87.9447,87.9771,87.9122,87.9284,28343.0
2018-06-26 11:35:00,108.33,108.55,108.33,108.52,22489.0,87.9365,88.1151,87.9365,88.0908,22489.0
2018-06-26 11:40:00,108.52,108.52,108.46,108.48,22429.0,88.0908,88.0908,88.0421,88.0583,22429.0
2018-06-26 11:45:00,108.49,108.5,108.4,108.41,26355.0,88.0664,88.0745,87.9934,88.0015,26355.0
2018-06-26 11:50:00,108.41,108.45,108.35,108.37,32686.0,88.0015,88.0339,87.9528,87.969,32686.0
2018-06-26 11:55:00,108.36,108.42,108.24,108.27,38041.0,87.9609,88.0096,87.8635,87.8878,38041.0
2018-06-26 12:00:00,108.26,108.33,108.11,108.18,29441.0,87.8797,87.9365,87.758,87.8148,29441.0
2018-06-26 12:05:00,108.21,108.27,108.08,108.21,79188.0,87.8391,87.8878,87.7336,87.8391,79188.0
2018-06-26 12:10:00,108.22,108.33,108.19,108.3,24263.0,87.8472,87.9365,87.8229,87.9122,24263.0
2018-06-26 12:15:00,108.29,108.3,108.12,108.17,17416.0,87.9041,87.9122,87.7661,87.8067,17416.0
2018-06-26 12:20:00,108.2,108.22,108.09,108.12,16497.0,87.831,87.8472,87.7417,87.7661,16497.0
2018-06-26 12:25:00,108.13,108.15,108.02,108.05,23918.0,87.7742,87.7904,87.6849,87.7092,23918.0
2018-06-26 12:30:00,108.06,108.13,108.01,108.04,17544.0,87.7174,87.7742,87.6768,87.7011,17544.0
2018-06-26 12:35:00,108.04,108.1,108.01,108.01,15859.0,87.7011,87.7498,87.6768,87.6768,15859.0
2018-06-26 12:40:00,108.01,108.14,108.0,108.04,20511.0,87.6768,87.7823,87.6687,87.7011,20511.0
2018-06-26 12:45:00,108.05,108.08,107.99,108.03,25572.0,87.7092,87.7336,87.6605,87.693,25572.0
2018-06-26 12:50:00,108.04,108.04,107.97,108.0,20667.0,87.7011,87.7011,87.6443,87.6687,20667.0
2018-06-26 12:55:00,108.01,108.04,107.95,107.99,25163.0,87.6768,87.7011,87.6281,87.6605,25163.0
2018-06-26 13:00:00,107.99,108.02,107.95,107.98,26948.0,87.6605,87.6849,87.6281,87.6524,26948.0
2018-06-26 13:05:00,107.98,108.05,107.97,108.02,58330.0,87.6524,87.7092,87.6443,87.6849,58330.0
2018-06-26 13:10:00,108.03,108.06,108.0,108.04,24161.0,87.693,87.7174,87.6687,87.7011,24161.0
2018-06-26 13:15:00,108.03,108.05,107.96,107.97,24021.0,87.693,87.7092,87.6362,87.6443,24021.0
2018-06-26 13:20:00,107.98,108.02,107.97,108.01,11981.0,87.6524,87.6849,87.6443,87.6768,11981.0
2018-06-26 13:25:00,108.0,108.0,107.9,107.94,19407.0,87.6687,87.6687,87.5875,87.62,19407.0
2018-06-26 13:30:00,107.93,107.94,107.81,107.88,39087.0,87.6118,87.62,87.5144,87.5713,39087.0
2018-06-26 13:35:00,107.88,108.06,107.87,108.03,34048.0,87.5713,87.7174,87.5631,87.693,34048.0
2018-06-26 13:40:00,108.03,108.03,107.93,107.93,17555.0,87.693,87.693,87.6118,87.6118,17555.0
2018-06-26 13:45:00,107.94,107.95,107.85,107.89,23192.0,87.62,87.6281,87.5469,87.5794,23192.0
2018-06-26 13:50:00,107.89,107.89,107.81,107.86,15437.0,87.5794,87.5794,87.5144,87.555,15437.0
2018-06-26 13:55:00,107.88,107.98,107.86,107.94,22957.0,87.5713,87.6524,87.555,87.62,22957.0
2018-06-26 14:00:00,107.95,108.02,107.87,107.89,15042.0,87.6281,87.6849,87.5631,87.5794,15042.0
2018-06-26 14:05:00,107.89,107.93,107.87,107.93,23236.0,87.5794,87.6118,87.5631,87.6118,23236.0
2018-06-26 14:10:00,107.94,107.95,107.9,107.9,15716.0,87.62,87.6281,87.5875,87.5875,15716.0
2018-06-26 14:15:00,107.91,107.91,107.86,107.87,15122.0,87.5956,87.5956,87.555,87.5631,15122.0
2018-06-26 14:20:00,107.88,107.88,107.85,107.87,17495.0,87.5713,87.5713,87.5469,87.5631,17495.0
2018-06-26 14:25:00,107.86,107.88,107.85,107.86,14683.0,87.555,87.5713,87.5469,87.555,14683.0
2018-06-26 14:30:00,107.85,107.99,107.84,107.99,24091.0,87.5469,87.6605,87.5388,87.6605,24091.0
2018-06-26 14:35:00,107.98,108.17,107.98,108.14,50276.0,87.6524,87.8067,87.6524,87.7823,50276.0
2018-06-26 14:40:00,108.14,108.23,108.13,108.22,23925.0,87.7823,87.8554,87.7742,87.8472,23925.0
2018-06-26 14:45:00,108.21,108.29,108.19,108.22,37817.0,87.8391,87.9041,87.8229,87.8472,37817.0
2018-06-26 14:50:00,108.22,108.29,108.22,108.25,30084.0,87.8472,87.9041,87.8472,87.8716,30084.0
2018-06-26 14:55:00,108.25,108.28,108.22,108.26,23508.0,87.8716,87.8959,87.8472,87.8797,23508.0
2018-06-26 15:00:00,108.25,108.29,108.21,108.22,25213.0,87.8716,87.9041,87.8391,87.8472,25213.0
2018-06-26 15:05:00,108.23,108.26,108.16,108.17,24086.0,87.8554,87.8797,87.7985,87.8067,24086.0
2018-06-26 15:10:00,108.17,108.27,108.16,108.25,26844.0,87.8067,87.8878,87.7985,87.8716,26844.0
2018-06-26 15:15:00,108.25,108.26,108.18,108.24,28557.0,87.8716,87.8797,87.8148,87.8635,28557.0
2018-06-26 15:20:00,108.23,108.25,108.18,108.2,29586.0,87.8554,87.8716,87.8148,87.831,29586.0
2018-06-26 15:25:00,108.2,108.2,108.08,108.11,39919.0,87.831,87.831,87.7336,87.758,39919.0
2018-06-26 15:30:00,108.1,108.1,107.98,108.07,48673.0,87.7498,87.7498,87.6524,87.7255,48673.0
2018-06-26 15:35:00,108.07,108.13,108.04,108.09,41143.0,87.7255,87.7742,87.7011,87.7417,41143.0
2018-06-26 15:40:00,108.08,108.08,107.97,108.06,62291.0,87.7336,87.7336,87.6443,87.7174,62291.0
2018-06-26 15:45:00,108.04,108.05,107.96,108.0,71458.0,87.7011,87.7092,87.6362,87.6687,71458.0
2018-06-26 15:50:00,108.0,108.07,107.81,108.06,169135.0,87.6687,87.7255,87.5144,87.7174,169135.0
2018-06-26 15:55:00,108.06,108.17,108.0,108.06,261476.0,87.7174,87.8067,87.6687,87.7174,261476.0
2018-06-27 09:30:00,108.37,108.71,107.62,108.04,224768.0,87.969,88.245,87.3602,87.7011,224768.0
2018-06-27 09:35:00,108.04,108.33,107.92,108.28,115817.0,87.7011,87.9365,87.6037,87.8959,115817.0
2018-06-27 09:40:00,108.29,108.31,108.05,108.19,90287.0,87.9041,87.9203,87.7092,87.8229,90287.0
2018-06-27 09:45:00,108.17,108.2,108.01,108.1,72795.0,87.8067,87.831,87.6768,87.7498,72795.0
2018-06-27 09:50:00,108.12,108.3,108.11,108.27,51083.0,87.7661,87.9122,87.758,87.8878,51083.0
2018-06-27 09:55:00,108.29,108.53,108.27,108.52,39108.0,87.9041,88.0989,87.8878,88.0908,39108.0
2018-06-27 10:00:00,108.52,108.67,108.47,108.54,45919.0,88.0908,88.2125,88.0502,88.107,45919.0
2018-06-27 10:05:00,108.56,108.59,108.47,108.48,46304.0,88.1232,88.1476,88.0502,88.0583,46304.0
2018-06-27 10:10:00,108.49,108.62,108.49,108.61,41838.0,88.0664,88.1719,88.0664,88.1638,41838.0
2018-06-27 10:15:00,108.61,108.63,108.56,108.57,44666.0,88.1638,88.1801,88.1232,88.1314,44666.0
2018-06-27 10:20:00,108.58,108.64,108.45,108.48,79640.0,88.1395,88.1882,88.0339,88.0583,79640.0
2018-06-27 10:25:00,108.45,108.47,108.32,108.42,59016.0,88.0339,88.0502,87.9284,88.0096,59016.0
2018-06-27 10:30:00,108.42,108.48,108.39,108.39,41551.0,88.0096,88.0583,87.9852,87.9852,41551.0
2018-06-27 10:35:00,108.4,108.56,108.37,108.52,39721.0,87.9934,88.1232,87.969,88.0908,39721.0
2018-06-27 10:40:00,108.51,108.59,108.46,108.59,33862.0,88.0827,88.1476,88.0421,88.1476,33862.0
2018-06-27 10:45:00,108.61,108.63,108.48,108.51,67677.0,88.1638,88.1801,88.0583,88.0827,67677.0
2018-06-27 10:50:00,108.5,108.58,108.45,108.49,33283.0,88.0745,88.1395,88.0339,88.0664,33283.0
2018-06-27 10:55:00,108.48,108.75,108.47,108.74,37735.0,88.0583,88.2775,88.0502,88.2694,37735.0
2018-06-27 11:00:00,108.75,108.84,108.7,108.79,84069.0,88.2775,88.3505,88.2369,88.3099,84069.0
2018-06-27 11:05:00,108.78,108.85,108.69,108.78,42138.0,88.3018,88.3586,88.2288,88.3018,42138.0
2018-06-27 11:10:00,108.77,108.91,108.76,108.83,34623.0,88.2937,88.4073,88.2856,88.3424,34623.0
2018-06-27 11:15:00,108.84,108.86,108.79,108.81,25144.0,88.3505,88.3668,88.3099,88.3262,25144.0
2018-06-27 11:20:00,108.82,108.82,108.63,108.65,41851.0,88.3343,88.3343,88.1801,88.1963,41851.0
2018-06-27 11:25:00,108.65,108.68,108.61,108.65,31930.0,88.1963,88.2206,88.1638,88.1963,31930.0
2018-06-27 11:30:00,108.66,108.72,108.61,108.69,30321.0,88.2044,88.2531,88.1638,88.2288,30321.0
2018-06-27 11:35:00,108.72,108.75,108.67,108.73,25027.0,88.2531,88.2775,88.2125,88.2612,25027.0
2018-06-27 11:40:00,108.74,108.85,108.74,108.85,30781.0,88.2694,88.3586,88.2694,88.3586,30781.0
2018-06-27 11:45:00,108.85,108.93,108.82,108.9,44317.0,88.3586,88.4236,88.3343,88.3992,44317.0
2018-06-27 11:50:00,108.89,108.96,108.88,108.93,41248.0,88.3911,88.4479,88.383,88.4236,41248.0
2018-06-27 11:55:00,108.92,108.94,108.78,108.78,37047.0,88.4155,88.4317,88.3018,88.3018,37047.0
2018-06-27 12:00:00,108.8,108.81,108.75,108.79,22201.0,88.3181,88.3262,88.2775,88.3099,22201.0
2018-06-27 12:05:00,108.79,108.81,108.73,108.75,27971.0,88.3099,88.3262,88.2612,88.2775,27971.0
2018-06-27 12:10:00,108.74,108.74,108.57,108.6,26191.0,88.2694,88.2694,88.1314,88.1557,26191.0
2018-06-27 12:15:00,108.61,108.71,108.59,108.68,28897.0,88.1638,88.245,88.1476,88.2206,28897.0
2018-06-27 12:20:00,108.67,108.67,108.58,108.6,20675.0,88.2125,88.2125,88.1395,88.1557,20675.0
2018-06-27 12:25:00,108.61,108.63,108.54,108.54,17201.0,88.1638,88.1801,88.107,88.107,17201.0
2018-06-27 12:30:00,108.55,108.59,108.53,108.56,17237.0,88.1151,88.1476,88.0989,88.1232,17237.0
2018-06-27 12:35:00,108.55,108.63,108.55,108.61,23957.0,88.1151,88.1801,88.1151,88.1638,23957.0
2018-06-27 12:40:00,108.62,108.63,108.54,108.56,16419.0,88.1719,88.1801,88.107,88.1232,16419.0
2018-06-27 12:45:00,108.55,108.63,108.55,108.62,23337.0,88.1151,88.1801,88.1151,88.1719,23337.0
2018-06-27 12:50:00,108.61,108.63,108.53,108.53,19162.0,88.1638,88.1801,88.0989,88.0989,19162.0
2018-06-27 12:55:00,108.54,108.57,108.45,108.48,17409.0,88.107,88.1314,88.0339,88.0583,17409.0
2018-06-27 13:00:00,108.47,108.53,108.46,108.5,33491.0,88.0502,88.0989,88.0421,88.0745,33491.0
2018-06-27 13:05:00,108.49,108.5,108.44,108.47,25335.0,88.0664,88.0745,88.0258,88.0502,25335.0
2018-06-27 13:10:00,108.48,108.51,108.46,108.47,21103.0,88.0583,88.0827,88.0421,88.0502,21103.0
2018-06-27 13:15:00,108.47,108.48,108.36,108.38,57370.0,88.0502,88.0583,87.9609,87.9771,57370.0
2018-06-27 13:20:00,108.39,108.42,108.31,108.33,62059.0,87.9852,88.0096,87.9203,87.9365,62059.0
2018-06-27 13:25:00,108.33,108.36,108.27,108.29,44115.0,87.9365,87.9609,87.8878,87.9041,44115.0
2018-06-27 13:30:00,108.28,108.36,108.27,108.32,29091.0,87.8959,87.9609,87.8878,87.9284,29091.0
2018-06-27 13:35:00,108.33,108.39,108.3,108.37,31232.0,87.9365,87.9852,87.9122,87.969,31232.0
2018-06-27 13:40:00,108.37,108.49,108.35,108.47,26554.0,87.969,88.0664,87.9528,88.0502,26554.0
2018-06-27 13:45:00,108.46,108.46,108.33,108.34,15579.0,88.0421,88.0421,87.9365,87.9447,15579.0
2018-06-27 13:50:00,108.33,108.41,108.33,108.37,26931.0,87.9365,88.0015,87.9365,87.969,26931.0
2018-06-27 13:55:00,108.36,108.45,108.36,108.44,25942.0,87.9609,88.0339,87.9609,88.0258,25942.0
2018-06-27 14:00:00,108.43,108.51,108.4,108.41,65152.0,88.0177,88.0827,87.9934,88.0015,65152.0
2018-06-27 14:05:00,108.41,108.42,108.2,108.22,30010.0,88.0015,88.0096,87.831,87.8472,30010.0
2018-06-27 14:10:00,108.22,108.31,108.21,108.29,58155.0,87.8472,87.9203,87.8391,87.9041,58155.0
2018-06-27 14:15:00,108.29,108.36,108.28,108.32,40191.0,87.9041,87.9609,87.8959,87.9284,40191.0
2018-06-27 14:20:00,108.32,108.4,108.31,108.36,39275.0,87.9284,87.9934,87.9203,87.9609,39275.0
2018-06-27 14:25:00,108.35,108.37,108.27,108.28,31816.0,87.9528,87.969,87.8878,87.8959,31816.0
2018-06-27 14:30:00,108.27,108.34,108.16,108.2,42542.0,87.8878,87.9447,87.7985,87.831,42542.0
2018-06-27 14:35:00,108.21,108.33,108.2,108.3,34005.0,87.8391,87.9365,87.831,87.9122,34005.0
2018-06-27 14:40:00,108.3,108.41,108.3,108.34,26979.0,87.9122,88.0015,87.9122,87.9447,26979.0
2018-06-27 14:45:00,108.34,108.37,108.21,108.21,34232.0,87.9447,87.969,87.8391,87.8391,34232.0
2018-06-27 14:50:00,108.22,108.22,108.11,108.12,27229.0,87.8472,87.8472,87.758,87.7661,27229.0
2018-06-27 14:55:00,108.12,108.17,108.08,108.12,26061.0,87.7661,87.8067,87.7336,87.7661,26061.0
2018-06-27 15:00:00,108.15,108.21,108.11,108.19,28734.0,87.7904,87.8391,87.758,87.8229,28734.0
2018-06-27 15:05:00,108.19,108.21,108.12,108.14,26144.0,87.8229,87.8391,87.7661,87.7823,26144.0
2018-06-27 15:10:00,108.13,108.2,108.12,108.16,39220.0,87.7742,87.831,87.7661,87.7985,39220.0
2018-06-27 15:15:00,108.15,108.24,108.1,108.22,51612.0,87.7904,87.8635,87.7498,87.8472,51612.0
2018-06-27 15:20:00,108.22,108.37,108.22,108.36,47635.0,87.8472,87.969,87.8472,87.9609,47635.0
2018-06-27 15:25:00,108.35,108.5,108.32,108.43,58845.0,87.9528,88.0745,87.9284,88.0177,58845.0
2018-06-27 15:30:00,108.44,108.59,108.38,108.46,56589.0,88.0258,88.1476,87.9771,88.0421,56589.0
2018-06-27 15:35:00,108.46,108.5,108.37,108.41,47921.0,88.0421,88.0745,87.969,88.0015,47921.0
2018-06-27 15:40:00,108.4,108.49,108.38,108.39,53617.0,87.9934,88.0664,87.9771,87.9852,53617.0
2018-06-27 15:45:00,108.38,108.4,108.31,108.33,78201.0,87.9771,87.9934,87.9203,87.9365,78201.0
2018-06-27 15:50:00,108.32,108.32,108.08,108.26,281255.0,87.9284,87.9284,87.7336,87.8797,281255.0
2018-06-27 15:55:00,108.26,108.42,108.25,108.28,430135.0,87.8797,88.0096,87.8716,87.8959,430135.0
2018-06-28 09:30:00,108.42,109.11,108.3,109.07,94389.0,88.0096,88.5697,87.9122,88.5372,94389.0
2018-06-28 09:35:00,109.08,109.3,108.65,108.73,36018.0,88.5453,88.7239,88.1963,88.2612,36018.0
2018-06-28 09:40:00,108.74,108.92,108.74,108.78,26021.0,88.2694,88.4155,88.2694,88.3018,26021.0
2018-06-28 09:45:00,108.72,109.15,108.72,109.11,42889.0,88.2531,88.6022,88.2531,88.5697,42889.0
2018-06-28 09:50:00,109.14,109.19,109.0,109.14,44910.0,88.5941,88.6346,88.4804,88.5941,44910.0
2018-06-28 09:55:00,109.11,109.22,109.02,109.15,32516.0,88.5697,88.659,88.4966,88.6022,32516.0
2018-06-28 10:00:00,109.14,109.17,108.91,108.96,33013.0,88.5941,88.6184,88.4073,88.4479,33013.0
2018-06-28 10:05:00,108.93,108.94,108.72,108.73,34307.0,88.4236,88.4317,88.2531,88.2612,34307.0
2018-06-28 10:10:00,108.73,108.85,108.64,108.79,44620.0,88.2612,88.3586,88.1882,88.3099,44620.0
2018-06-28 10:15:00,108.78,108.99,108.75,108.96,50101.0,88.3018,88.4723,88.2775,88.4479,50101.0
2018-06-28 10:20:00,108.95,109.06,108.87,108.9,38910.0,88.4398,88.5291,88.3749,88.3992,38910.0
2018-06-28 10:25:00,108.9,108.94,108.84,108.87,29118.0,88.3992,88.4317,88.3505,88.3749,29118.0
2018-06-28 10:30:00,108.87,108.94,108.77,108.79,46593.0,88.3749,88.4317,88.2937,88.3099,46593.0
2018-06-28 10:35:00,108.78,108.99,108.78,108.95,77106.0,88.3018,88.4723,88.3018,88.4398,77106.0
2018-06-28 10:40:00,108.94,109.02,108.76,108.81,61463.0,88.4317,88.4966,88.2856,88.3262,61463.0
2018-06-28 10:45:00,108.81,108.85,108.73,108.76,32758.0,88.3262,88.3586,88.2612,88.2856,32758.0
2018-06-28 10:50:00,108.77,108.86,108.63,108.76,38749.0,88.2937,88.3668,88.1801,88.2856,38749.0
2018-06-28 10:55:00,108.72,108.83,108.64,108.73,35766.0,88.2531,88.3424,88.1882,88.2612,35766.0
2018-06-28 11:00:00,108.73,108.75,108.46,108.54,73289.0,88.2612,88.2775,88.0421,88.107,73289.0
2018-06-28 11:05:00,108.54,108.57,108.47,108.56,53004.0,88.107,88.1314,88.0502,88.1232,53004.0
2018-06-28 11:10:00,108.55,108.59,108.47,108.59,43054.0,88.1151,88.1476,88.0502,88.1476,43054.0
2018-06-28 11:15:00,108.59,108.63,108.5,108.62,52087.0,88.1476,88.1801,88.0745,88.1719,52087.0
2018-06-28 11:20:00,108.62,108.74,108.61,108.71,31678.0,88.1719,88.2694,88.1638,88.245,31678.0
2018-06-28 11:25:00,108.72,108.93,108.72,108.89,25825.0,88.2531,88.4236,88.2531,88.3911,25825.0
2018-06-28 11:30:00,108.89,108.95,108.83,108.89,31340.0,88.3911,88.4398,88.3424,88.3911,31340.0
2018-06-28 11:35:00,108.91,109.02,108.89,109.02,44200.0,88.4073,88.4966,88.3911,88.4966,44200.0
2018-06-28 11:40:00,109.01,109.04,108.95,109.04,27671.0,88.4885,88.5129,88.4398,88.5129,27671.0
2018-06-28 11:45:00,109.04,109.06,108.89,108.92,30098.0,88.5129,88.5291,88.3911,88.4155,30098.0
2018-06-28 11:50:00,108.92,108.97,108.82,108.88,37231.0,88.4155,88.4561,88.3343,88.383,37231.0
2018-06-28 11:55:00,108.86,108.97,108.84,108.88,27416.0,88.3668,88.4561,88.3505,88.383,27416.0
2018-06-28 12:00:00,108.88,108.94,108.75,108.76,42592.0,88.383,88.4317,88.2775,88.2856,42592.0
2018-06-28 12:05:00,108.77,108.89,108.69,108.74,34549.0,88.2937,88.3911,88.2288,88.2694,34549.0
2018-06-28 12:10:00,108.74,108.74,108.63,108.67,20176.0,88.2694,88.2694,88.1801,88.2125,20176.0
2018-06-28 12:15:00,108.66,108.67,108.57,108.61,24347.0,88.2044,88.2125,88.1314,88.1638,24347.0
2018-06-28 12:20:00,108.61,108.63,108.45,108.45,30232.0,88.1638,88.1801,88.0339,88.0339,30232.0
2018-06-28 12:25:00,108.44,108.5,108.43,108.48,25828.0,88.0258,88.0745,88.0177,88.0583,25828.0
2018-06-28 12:30:00,108.48,108.59,108.48,108.51,17066.0,88.0583,88.1476,88.0583,88.0827,17066.0
2018-06-28 12:35:00,108.5,108.58,108.49,108.55,18191.0,88.0745,88.1395,88.0664,88.1151,18191.0
2018-06-28 12:40:00,108.55,108.58,108.46,108.49,18093.0,88.1151,88.1395,88.0421,88.0664,18093.0
2018-06-28 12:45:00,108.48,108.48,108.33,108.42,21455.0,88.0583,88.0583,87.9365,88.0096,21455.0
2018-06-28 12:50:00,108.43,108.58,108.43,108.55,18947.0,88.0177,88.1395,88.0177,88.1151,18947.0
2018-06-28 12:55:00,108.55,108.64,108.55,108.62,14732.0,88.1151,88.1882,88.1151,88.1719,14732.0
2018-06-28 13:00:00,108.62,108.71,108.6,108.69,16186.0,88.1719,88.245,88.1557,88.2288,16186.0
2018-06-28 13:05:00,108.69,108.71,108.53,108.53,34942.0,88.2288,88.245,88.0989,88.0989,34942.0
2018-06-28 13:10:00,108.52,108.61,108.49,108.57,32285.0,88.0908,88.1638,88.0664,88.1314,32285.0
2018-06-28 13:15:00,108.57,108.66,108.5,108.53,100705.0,88.1314,88.2044,88.0745,88.0989,100705.0
2018-06-28 13:20:00,108.54,108.58,108.51,108.53,20072.0,88.107,88.1395,88.0827,88.0989,20072.0
2018-06-28 13:25:00,108.53,108.66,108.52,108.61,15412.0,88.0989,88.2044,88.0908,88.1638,15412.0
2018-06-28 13:30:00,108.63,108.67,108.58,108.6,14856.0,88.1801,88.2125,88.1395,88.1557,14856.0
2018-06-28 13:35:00,108.6,108.67,108.58,108.61,29814.0,88.1557,88.2125,88.1395,88.1638,29814.0
2018-06-28 13:40:00,108.61,108.65,108.58,108.6,18138.0,88.1638,88.1963,88.1395,88.1557,18138.0
2018-06-28 13:45:00,108.59,108.66,108.57,108.64,13135.0,88.1476,88.2044,88.1314,88.1882,13135.0
2018-06-28 13:50:00,108.64,108.84,108.61,108.82,22691.0,88.1882,88.3505,88.1638,88.3343,22691.0
2018-06-28 13:55:00,108.81,108.82,108.76,108.78,19742.0,88.3262,88.3343,88.2856,88.3018,19742.0
2018-06-28 14:00:00,108.78,108.82,108.76,108.81,19784.0,88.3018,88.3343,88.2856,88.3262,19784.0
2018-06-28 14:05:00,108.81,108.84,108.76,108.76,22790.0,88.3262,88.3505,88.2856,88.2856,22790.0
2018-06-28 14:10:00,108.77,108.77,108.69,108.7,24344.0,88.2937,88.2937,88.2288,88.2369,24344.0
2018-06-28 14:15:00,108.7,108.72,108.66,108.7,27427.0,88.2369,88.2531,88.2044,88.2369,27427.0
2018-06-28 14:20:00,108.71,108.82,108.71,108.77,24788.0,88.245,88.3343,88.245,88.2937,24788.0
2018-06-28 14:25:00,108.78,108.82,108.74,108.79,18359.0,88.3018,88.3343,88.2694,88.3099,18359.0
2018-06-28 14:30:00,108.8,108.82,108.7,108.75,20344.0,88.3181,88.3343,88.2369,88.2775,20344.0
2018-06-28 14:35:00,108.75,108.75,108.64,108.65,22519.0,88.2775,88.2775,88.1882,88.1963,22519.0
2018-06-28 14:40:00,108.65,108.72,108.65,108.67,19613.0,88.1963,88.2531,88.1963,88.2125,19613.0
2018-06-28 14:45:00,108.67,108.77,108.65,108.77,19384.0,88.2125,88.2937,88.1963,88.2937,19384.0
2018-06-28 14:50:00,108.77,108.86,108.75,108.8,24213.0,88.2937,88.3668,88.2775,88.3181,24213.0
2018-06-28 14:55:00,108.81,108.87,108.8,108.84,33423.0,88.3262,88.3749,88.3181,88.3505,33423.0
2018-06-28 15:00:00,108.84,108.85,108.77,108.77,46211.0,88.3505,88.3586,88.2937,88.2937,46211.0
2018-06-28 15:05:00,108.77,108.86,108.77,108.81,27429.0,88.2937,88.3668,88.2937,88.3262,27429.0
2018-06-28 15:10:00,108.81,108.9,108.79,108.9,30766.0,88.3262,88.3992,88.3099,88.3992,30766.0
2018-06-28 15:15:00,108.9,108.93,108.85,108.89,41730.0,88.3992,88.4236,88.3586,88.3911,41730.0
2018-06-28 15:20:00,108.89,108.92,108.87,108.89,19545.0,88.3911,88.4155,88.3749,88.3911,19545.0
2018-06-28 15:25:00,108.89,108.9,108.82,108.84,23325.0,88.3911,88.3992,88.3343,88.3505,23325.0
2018-06-28 15:30:00,108.84,108.85,108.78,108.79,37703.0,88.3505,88.3586,88.3018,88.3099,37703.0
2018-06-28 15:35:00,108.8,108.83,108.75,108.78,34508.0,88.3181,88.3424,88.2775,88.3018,34508.0
2018-06-28 15:40:00,108.79,108.81,108.75,108.76,41915.0,88.3099,88.3262,88.2775,88.2856,41915.0
2018-06-28 15:45:00,108.75,108.84,108.73,108.84,54138.0,88.2775,88.3505,88.2612,88.3505,54138.0
2018-06-28 15:50:00,108.83,108.83,108.6,108.62,126007.0,88.3424,88.3424,88.1557,88.1719,126007.0
2018-06-28 15:55:00,108.62,108.72,108.6,108.68,210489.0,88.1719,88.2531,88.1557,88.2206,210489.0
2018-06-29 09:30:00,108.61,108.93,107.8,108.06,147649.0,88.1638,88.4236,87.5063,87.7174,147649.0
2018-06-29 09:35:00,108.02,108.48,108.02,108.46,28250.0,87.6849,88.0583,87.6849,88.0421,28250.0
2018-06-29 09:40:00,108.47,108.7,108.46,108.65,36704.0,88.0502,88.2369,88.0421,88.1963,36704.0
2018-06-29 09:45:00,108.67,108.68,108.35,108.4,51698.0,88.2125,88.2206,87.9528,87.9934,51698.0
2018-06-29 09:50:00,108.4,108.43,108.11,108.12,51201.0,87.9934,88.0177,87.758,87.7661,51201.0
2018-06-29 09:55:00,108.12,108.33,108.0,108.33,53353.0,87.7661,87.9365,87.6687,87.9365,53353.0
2018-06-29 10:00:00,108.31,108.39,108.15,108.35,54026.0,87.9203,87.9852,87.7904,87.9528,54026.0
2018-06-29 10:05:00,108.34,108.38,108.25,108.3,34156.0,87.9447,87.9771,87.8716,87.9122,34156.0
2018-06-29 10:10:00,108.3,108.45,108.25,108.3,38961.0,87.9122,88.0339,87.8716,87.9122,38961.0
2018-06-29 10:15:00,108.31,108.46,108.3,108.41,25753.0,87.9203,88.0421,87.9122,88.0015,25753.0
2018-06-29 10:20:00,108.41,108.44,108.25,108.28,35483.0,88.0015,88.0258,87.8716,87.8959,35483.0
2018-06-29 10:25:00,108.29,108.42,108.28,108.37,33902.0,87.9041,88.0096,87.8959,87.969,33902.0
2018-06-29 10:30:00,108.4,108.52,108.35,108.43,31695.0,87.9934,88.0908,87.9528,88.0177,31695.0
2018-06-29 10:35:00,108.4,108.44,108.27,108.4,32710.0,87.9934,88.0258,87.8878,87.9934,32710.0
2018-06-29 10:40:00,108.39,108.52,108.39,108.5,20318.0,87.9852,88.0908,87.9852,88.0745,20318.0
2018-06-29 10:45:00,108.5,108.6,108.49,108.56,36371.0,88.0745,88.1557,88.0664,88.1232,36371.0
2018-06-29 10:50:00,108.55,108.55,108.37,108.44,51342.0,88.1151,88.1151,87.969,88.0258,51342.0
2018-06-29 10:55:00,108.45,108.63,108.42,108.63,24577.0,88.0339,88.1801,88.0096,88.1801,24577.0
2018-06-29 11:00:00,108.63,108.81,108.61,108.76,27189.0,88.1801,88.3262,88.1638,88.2856,27189.0
2018-06-29 11:05:00,108.75,108.76,108.59,108.66,63252.0,88.2775,88.2856,88.1476,88.2044,63252.0
2018-06-29 11:10:00,108.67,108.72,108.63,108.71,38602.0,88.2125,88.2531,88.1801,88.245,38602.0
2018-06-29 11:15:00,108.71,108.79,108.69,108.73,27844.0,88.245,88.3099,88.2288,88.2612,27844.0
2018-06-29 11:20:00,108.74,108.91,108.74,108.91,18752.0,88.2694,88.4073,88.2694,88.4073,18752.0
2018-06-29 11:25:00,108.91,108.98,108.91,108.98,18337.0,88.4073,88.4642,88.4073,88.4642,18337.0
2018-06-29 11:30:00,108.98,109.01,108.91,108.98,43157.0,88.4642,88.4885,88.4073,88.4642,43157.0
2018-06-29 11:35:00,108.98,109.01,108.91,108.97,18538.0,88.4642,88.4885,88.4073,88.4561,18538.0
2018-06-29 11:40:00,108.98,109.07,108.97,108.99,21782.0,88.4642,88.5372,88.4561,88.4723,21782.0
2018-06-29 11:45:00,108.98,109.08,108.96,109.03,16851.0,88.4642,88.5453,88.4479,88.5048,16851.0
2018-06-29 11:50:00,109.03,109.1,109.01,109.05,23981.0,88.5048,88.5616,88.4885,88.521,23981.0
2018-06-29 11:55:00,109.05,109.07,108.99,109.03,17915.0,88.521,88.5372,88.4723,88.5048,17915.0
2018-06-29 12:00:00,109.03,109.23,109.01,109.22,19516.0,88.5048,88.6671,88.4885,88.659,19516.0
2018-06-29 12:05:00,109.22,109.27,109.18,109.19,20615.0,88.659,88.6996,88.6265,88.6346,20615.0
2018-06-29 12:10:00,109.2,109.25,109.12,109.24,20211.0,88.6428,88.6833,88.5778,88.6752,20211.0
2018-06-29 12:15:00,109.25,109.29,109.18,109.27,21073.0,88.6833,88.7158,88.6265,88.6996,21073.0
2018-06-29 12:20:00,109.27,109.34,109.25,109.31,19770.0,88.6996,88.7564,88.6833,88.732,19770.0
2018-06-29 12:25:00,109.31,109.38,109.3,109.38,17797.0,88.732,88.7889,88.7239,88.7889,17797.0
2018-06-29 12:30:00,109.38,109.39,109.26,109.29,21010.0,88.7889,88.797,88.6915,88.7158,21010.0
2018-06-29 12:35:00,109.3,109.33,109.26,109.32,19107.0,88.7239,88.7483,88.6915,88.7402,19107.0
2018-06-29 12:40:00,109.34,109.37,109.3,109.34,17199.0,88.7564,88.7808,88.7239,88.7564,17199.0
2018-06-29 12:45:00,109.34,109.44,109.32,109.42,13464.0,88.7564,88.8376,88.7402,88.8213,13464.0
2018-06-29 12:50:00,109.42,109.47,109.35,109.36,17742.0,88.8213,88.8619,88.7645,88.7726,17742.0
2018-06-29 12:55:00,109.36,109.37,109.29,109.31,12715.0,88.7726,88.7808,88.7158,88.732,12715.0
2018-06-29 13:00:00,109.31,109.37,109.29,109.33,28520.0,88.732,88.7808,88.7158,88.7483,28520.0
2018-06-29 13:05:00,109.33,109.4,109.32,109.34,28267.0,88.7483,88.8051,88.7402,88.7564,28267.0
2018-06-29 13:10:00,109.34,109.4,109.34,109.38,16000.0,88.7564,88.8051,88.7564,88.7889,16000.0
2018-06-29 13:15:00,109.39,109.45,109.35,109.38,14626.0,88.797,88.8457,88.7645,88.7889,14626.0
2018-06-29 13:20:00,109.37,109.38,109.3,109.31,21860.0,88.7808,88.7889,88.7239,88.732,21860.0
2018-06-29 13:25:00,109.31,109.31,109.21,109.28,16880.0,88.732,88.732,88.6509,88.7077,16880.0
2018-06-29 13:30:00,109.28,109.28,109.18,109.22,20493.0,88.7077,88.7077,88.6265,88.659,20493.0
2018-06-29 13:35:00,109.24,109.25,109.19,109.23,12077.0,88.6752,88.6833,88.6346,88.6671,12077.0
2018-06-29 13:40:00,109.24,109.34,109.21,109.33,29914.0,88.6752,88.7564,88.6509,88.7483,29914.0
2018-06-29 13:45:00,109.34,109.37,109.29,109.3,21413.0,88.7564,88.7808,88.7158,88.7239,21413.0
2018-06-29 13:50:00,109.3,109.35,109.28,109.34,13821.0,88.7239,88.7645,88.7077,88.7564,13821.0
2018-06-29 13:55:00,109.34,109.36,109.31,109.34,18421.0,88.7564,88.7726,88.732,88.7564,18421.0
2018-06-29 14:00:00,109.34,109.37,109.27,109.32,15559.0,88.7564,88.7808,88.6996,88.7402,15559.0
2018-06-29 14:05:00,109.32,109.32,109.21,109.22,35082.0,88.7402,88.7402,88.6509,88.659,35082.0
2018-06-29 14:10:00,109.22,109.34,109.22,109.28,26284.0,88.659,88.7564,88.659,88.7077,26284.0
2018-06-29 14:15:00,109.28,109.32,109.22,109.24,26218.0,88.7077,88.7402,88.659,88.6752,26218.0
2018-06-29 14:20:00,109.24,109.27,109.18,109.18,23713.0,88.6752,88.6996,88.6265,88.6265,23713.0
2018-06-29 14:25:00,109.18,109.32,109.16,109.32,18712.0,88.6265,88.7402,88.6103,88.7402,18712.0
2018-06-29 14:30:00,109.32,109.33,109.27,109.29,39102.0,88.7402,88.7483,88.6996,88.7158,39102.0
2018-06-29 14:35:00,109.29,109.3,109.2,109.26,29875.0,88.7158,88.7239,88.6428,88.6915,29875.0
2018-06-29 14:40:00,109.27,109.29,109.18,109.27,25877.0,88.6996,88.7158,88.6265,88.6996,25877.0
2018-06-29 14:45:00,109.27,109.3,109.21,109.27,33674.0,88.6996,88.7239,88.6509,88.6996,33674.0
2018-06-29 14:50:00,109.27,109.34,109.27,109.33,23472.0,88.6996,88.7564,88.6996,88.7483,23472.0
2018-06-29 14:55:00,109.33,109.43,109.33,109.38,26398.0,88.7483,88.8295,88.7483,88.7889,26398.0
2018-06-29 15:00:00,109.38,109.5,109.38,109.49,21614.0,88.7889,88.8863,88.7889,88.8782,21614.0
2018-06-29 15:05:00,109.5,109.5,109.46,109.5,25198.0,88.8863,88.8863,88.8538,88.8863,25198.0
2018-06-29 15:10:00,109.49,109.5,109.33,109.38,28943.0,88.8782,88.8863,88.7483,88.7889,28943.0
2018-06-29 15:15:00,109.37,109.41,109.35,109.38,19666.0,88.7808,88.8132,88.7645,88.7889,19666.0
2018-06-29 15:20:00,109.39,109.41,109.31,109.37,25620.0,88.797,88.8132,88.732,88.7808,25620.0
2018-06-29 15:25:00,109.37,109.46,109.37,109.37,35129.0,88.7808,88.8538,88.7808,88.7808,35129.0
2018-06-29 15:30:00,109.38,109.38,109.34,109.38,30439.0,88.7889,88.7889,88.7564,88.7889,30439.0
2018-06-29 15:35:00,109.39,109.41,109.3,109.3,35094.0,88.797,88.8132,88.7239,88.7239,35094.0
2018-06-29 15:40:00,109.29,109.36,109.25,109.32,54163.0,88.7158,88.7726,88.6833,88.7402,54163.0
2018-06-29 15:45:00,109.31,109.36,109.2,109.21,68578.0,88.732,88.7726,88.6428,88.6509,68578.0
2018-06-29 15:50:00,109.2,109.2,108.84,108.97,235737.0,88.6428,88.6428,88.3505,88.4561,235737.0
2018-06-29 15:55:00,108.96,109.04,108.86,108.89,314437.0,88.4479,88.5129,88.3668,88.3911,314437.0
2018-07-02 09:30:00,108.7,109.75,108.31,109.58,168927.0,88.2369,89.0892,87.9203,88.9512,168927.0
2018-07-02 09:35:00,109.61,109.97,109.55,109.92,107581.0,88.9756,89.2678,88.9269,89.2272,107581.0
2018-07-02 09:40:00,109.9,110.0,109.66,109.75,67822.0,89.211,89.2922,89.0162,89.0892,67822.0
2018-07-02 09:45:00,109.75,109.79,109.31,109.35,62486.0,89.0892,89.1217,88.732,88.7645,62486.0
2018-07-02 09:50:00,109.33,109.37,109.07,109.23,37065.0,88.7483,88.7808,88.5372,88.6671,37065.0
2018-07-02 09:55:00,109.24,109.4,109.1,109.29,39257.0,88.6752,88.8051,88.5616,88.7158,39257.0
2018-07-02 10:00:00,109.28,109.61,109.26,109.53,107056.0,88.7077,88.9756,88.6915,88.9106,107056.0
2018-07-02 10:05:00,109.52,109.52,109.33,109.38,29870.0,88.9025,88.9025,88.7483,88.7889,29870.0
2018-07-02 10:10:00,109.37,109.39,109.2,109.24,31250.0,88.7808,88.797,88.6428,88.6752,31250.0
2018-07-02 10:15:00,109.24,109.27,109.11,109.18,47114.0,88.6752,88.6996,88.5697,88.6265,47114.0
2018-07-02 10:20:00,109.16,109.23,109.0,109.05,46279.0,88.6103,88.6671,88.4804,88.521,46279.0
2018-07-02 10:25:00,109.06,109.24,109.06,109.16,36389.0,88.5291,88.6752,88.5291,88.6103,36389.0
2018-07-02 10:30:00,109.17,109.18,109.02,109.11,36217.0,88.6184,88.6265,88.4966,88.5697,36217.0
2018-07-02 10:35:00,109.1,109.23,109.05,109.16,45149.0,88.5616,88.6671,88.521,88.6103,45149.0
2018-07-02 10:40:00,109.16,109.26,109.13,109.22,40357.0,88.6103,88.6915,88.5859,88.659,40357.0
2018-07-02 10:45:00,109.23,109.44,109.23,109.33,51081.0,88.6671,88.8376,88.6671,88.7483,51081.0
2018-07-02 10:50:00,109.33,109.34,109.17,109.18,29232.0,88.7483,88.7564,88.6184,88.6265,29232.0
2018-07-02 10:55:00,109.16,109.21,109.1,109.12,28493.0,88.6103,88.6509,88.5616,88.5778,28493.0
2018-07-02 11:00:00,109.13,109.29,109.07,109.24,37568.0,88.5859,88.7158,88.5372,88.6752,37568.0
2018-07-02 11:05:00,109.24,109.24,109.1,109.18,32646.0,88.6752,88.6752,88.5616,88.6265,32646.0
2018-07-02 11:10:00,109.18,109.33,109.16,109.28,31870.0,88.6265,88.7483,88.6103,88.7077,31870.0
2018-07-02 11:15:00,109.28,109.34,109.24,109.28,30478.0,88.7077,88.7564,88.6752,88.7077,30478.0
2018-07-02 11:20:00,109.28,109.31,109.09,109.09,42567.0,88.7077,88.732,88.5535,88.5535,42567.0
2018-07-02 11:25:00,109.08,109.2,109.08,109.19,38611.0,88.5453,88.6428,88.5453,88.6346,38611.0
2018-07-02 11:30:00,109.18,109.2,109.03,109.06,27508.0,88.6265,88.6428,88.5048,88.5291,27508.0
2018-07-02 11:35:00,109.07,109.13,109.01,109.01,42359.0,88.5372,88.5859,88.4885,88.4885,42359.0
2018-07-02 11:40:00,109.01,109.02,108.94,109.01,30740.0,88.4885,88.4966,88.4317,88.4885,30740.0
2018-07-02 11:45:00,109.01,109.02,108.92,109.0,28444.0,88.4885,88.4966,88.4155,88.4804,28444.0
2018-07-02 11:50:00,109.0,109.0,108.92,108.95,27522.0,88.4804,88.4804,88.4155,88.4398,27522.0
2018-07-02 11:55:00,108.95,108.99,108.82,108.88,32634.0,88.4398,88.4723,88.3343,88.383,32634.0
2018-07-02 12:00:00,108.87,108.9,108.71,108.81,26379.0,88.3749,88.3992,88.245,88.3262,26379.0
2018-07-02 12:05:00,108.8,108.84,108.72,108.79,31540.0,88.3181,88.3505,88.2531,88.3099,31540.0
2018-07-02 12:10:00,108.8,108.83,108.66,108.68,37233.0,88.3181,88.3424,88.2044,88.2206,37233.0
2018-07-02 12:15:00,108.68,108.68,108.59,108.64,45838.0,88.2206,88.2206,88.1476,88.1882,45838.0
2018-07-02 12:20:00,108.64,108.81,108.64,108.78,31803.0,88.1882,88.3262,88.1882,88.3018,31803.0
2018-07-02 12:25:00,108.78,108.79,108.72,108.77,25246.0,88.3018,88.3099,88.2531,88.2937,25246.0
2018-07-02 12:30:00,108.76,108.82,108.72,108.8,39229.0,88.2856,88.3343,88.2531,88.3181,39229.0
2018-07-02 12:35:00,108.8,108.87,108.79,108.83,26678.0,88.3181,88.3749,88.3099,88.3424,26678.0
2018-07-02 12:40:00,108.84,108.86,108.79,108.84,25886.0,88.3505,88.3668,88.3099,88.3505,25886.0
2018-07-02 12:45:00,108.83,108.84,108.76,108.81,32076.0,88.3424,88.3505,88.2856,88.3262,32076.0
2018-07-02 12:50:00,108.8,108.93,108.8,108.87,30912.0,88.3181,88.4236,88.3181,88.3749,30912.0
2018-07-02 12:55:00,108.88,108.89,108.78,108.81,25015.0,88.383,88.3911,88.3018,88.3262,25015.0
2018-07-02 13:00:00,108.8,108.84,108.72,108.72,51745.0,88.3181,88.3505,88.2531,88.2531,51745.0
2018-07-02 13:05:00,108.73,108.73,108.45,108.53,24407.0,88.2612,88.2612,88.0339,88.0989,24407.0
2018-07-02 13:10:00,108.54,108.66,108.5,108.62,68122.0,88.107,88.2044,88.0745,88.1719,68122.0
2018-07-02 13:15:00,108.62,108.73,108.53,108.55,71709.0,88.1719,88.2612,88.0989,88.1151,71709.0
2018-07-02 13:20:00,108.55,108.56,108.49,108.55,38361.0,88.1151,88.1232,88.0664,88.1151,38361.0
2018-07-02 13:25:00,108.56,108.75,108.55,108.74,44117.0,88.1232,88.2775,88.1151,88.2694,44117.0
2018-07-02 13:30:00,108.74,108.79,108.63,108.69,43087.0,88.2694,88.3099,88.1801,88.2288,43087.0
2018-07-02 13:35:00,108.68,108.75,108.65,108.72,34144.0,88.2206,88.2775,88.1963,88.2531,34144.0
2018-07-02 13:40:00,108.73,108.86,108.73,108.83,33852.0,88.2612,88.3668,88.2612,88.3424,33852.0
2018-07-02 13:45:00,108.82,108.96,108.81,108.91,27071.0,88.3343,88.4479,88.3262,88.4073,27071.0
2018-07-02 13:50:00,108.91,108.99,108.88,108.96,26212.0,88.4073,88.4723,88.383,88.4479,26212.0
2018-07-02 13:55:00,108.96,109.0,108.91,108.98,17434.0,88.4479,88.4804,88.4073,88.4642,17434.0
2018-07-02 14:00:00,108.98,109.09,108.96,109.05,24249.0,88.4642,88.5535,88.4479,88.521,24249.0
2018-07-02 14:05:00,109.06,109.17,109.03,109.12,28250.0,88.5291,88.6184,88.5048,88.5778,28250.0
2018-07-02 14:10:00,109.12,109.2,109.07,109.15,36764.0,88.5778,88.6428,88.5372,88.6022,36764.0
2018-07-02 14:15:00,109.14,109.22,109.11,109.15,27493.0,88.5941,88.659,88.5697,88.6022,27493.0
2018-07-02 14:20:00,109.16,109.21,109.12,109.2,28889.0,88.6103,88.6509,88.5778,88.6428,28889.0
2018-07-02 14:25:00,109.2,109.26,109.18,109.26,34846.0,88.6428,88.6915,88.6265,88.6915,34846.0
2018-07-02 14:30:00,109.27,109.33,109.26,109.29,28562.0,88.6996,88.7483,88.6915,88.7158,28562.0
2018-07-02 14:35:00,109.28,109.29,109.2,109.23,24300.0,88.7077,88.7158,88.6428,88.6671,24300.0
2018-07-02 14:40:00,109.22,109.23,109.12,109.13,25470.0,88.659,88.6671,88.5778,88.5859,25470.0
2018-07-02 14:45:00,109.13,109.2,109.11,109.15,29815.0,88.5859,88.6428,88.5697,88.6022,29815.0
2018-07-02 14:50:00,109.15,109.19,109.13,109.14,23057.0,88.6022,88.6346,88.5859,88.5941,23057.0
2018-07-02 14:55:00,109.13,109.2,109.13,109.17,27942.0,88.5859,88.6428,88.5859,88.6184,27942.0
2018-07-02 15:00:00,109.18,109.18,109.05,109.06,35901.0,88.6265,88.6265,88.521,88.5291,35901.0
2018-07-02 15:05:00,109.05,109.11,109.03,109.05,52903.0,88.521,88.5697,88.5048,88.521,52903.0
2018-07-02 15:10:00,109.05,109.16,109.05,109.1,25716.0,88.521,88.6103,88.521,88.5616,25716.0
2018-07-02 15:15:00,109.1,109.22,109.1,109.2,47370.0,88.5616,88.659,88.5616,88.6428,47370.0
2018-07-02 15:20:00,109.2,109.25,109.18,109.24,33205.0,88.6428,88.6833,88.6265,88.6752,33205.0
2018-07-02 15:25:00,109.25,109.33,109.2,109.33,44363.0,88.6833,88.7483,88.6428,88.7483,44363.0
2018-07-02 15:30:00,109.34,109.38,109.24,109.26,85475.0,88.7564,88.7889,88.6752,88.6915,85475.0
2018-07-02 15:35:00,109.26,109.31,109.22,109.31,53016.0,88.6915,88.732,88.659,88.732,53016.0
2018-07-02 15:40:00,109.31,109.31,109.2,109.25,55727.0,88.732,88.732,88.6428,88.6833,55727.0
2018-07-02 15:45:00,109.24,109.29,109.22,109.28,55353.0,88.6752,88.7158,88.659,88.7077,55353.0
2018-07-02 15:50:00,109.28,109.48,109.28,109.47,132287.0,88.7077,88.87,88.7077,88.8619,132287.0
2018-07-02 15:55:00,109.47,109.66,109.45,109.51,253433.0,88.8619,89.0162,88.8457,88.8944,253433.0
2018-07-03 09:30:00,108.61,109.18,108.05,108.45,225568.0,88.1638,88.6265,87.7092,88.0339,225568.0
2018-07-03 09:35:00,108.46,108.73,108.32,108.64,95596.0,88.0421,88.2612,87.9284,88.1882,95596.0
2018-07-03 09:40:00,108.59,108.9,108.51,108.71,64457.0,88.1476,88.3992,88.0827,88.245,64457.0
2018-07-03 09:45:00,108.73,109.04,108.61,108.95,67758.0,88.2612,88.5129,88.1638,88.4398,67758.0
2018-07-03 09:50:00,108.97,109.05,108.85,108.98,49904.0,88.4561,88.521,88.3586,88.4642,49904.0
2018-07-03 09:55:00,108.94,109.05,108.75,108.77,52679.0,88.4317,88.521,88.2775,88.2937,52679.0
2018-07-03 10:00:00,108.8,108.8,108.55,108.6,75798.0,88.3181,88.3181,88.1151,88.1557,75798.0
2018-07-03 10:05:00,108.6,108.92,108.59,108.85,128353.0,88.1557,88.4155,88.1476,88.3586,128353.0
2018-07-03 10:10:00,108.85,108.86,108.71,108.82,43624.0,88.3586,88.3668,88.245,88.3343,43624.0
2018-07-03 10:15:00,108.82,108.87,108.75,108.84,41150.0,88.3343,88.3749,88.2775,88.3505,41150.0
2018-07-03 10:20:00,108.85,108.9,108.76,108.81,24500.0,88.3586,88.3992,88.2856,88.3262,24500.0
2018-07-03 10:25:00,108.81,108.83,108.77,108.78,39985.0,88.3262,88.3424,88.2937,88.3018,39985.0
2018-07-03 10:30:00,108.8,108.8,108.58,108.61,56053.0,88.3181,88.3181,88.1395,88.1638,56053.0
2018-07-03 10:35:00,108.61,108.69,108.57,108.64,45375.0,88.1638,88.2288,88.1314,88.1882,45375.0
2018-07-03 10:40:00,108.62,108.73,108.61,108.72,30140.0,88.1719,88.2612,88.1638,88.2531,30140.0
2018-07-03 10:45:00,108.71,108.75,108.51,108.52,53710.0,88.245,88.2775,88.0827,88.0908,53710.0
2018-07-03 10:50:00,108.52,108.58,108.48,108.51,65541.0,88.0908,88.1395,88.0583,88.0827,65541.0
2018-07-03 10:55:00,108.51,108.56,108.39,108.5,58346.0,88.0827,88.1232,87.9852,88.0745,58346.0
2018-07-03 11:00:00,108.51,108.7,108.5,108.65,47732.0,88.0827,88.2369,88.0745,88.1963,47732.0
2018-07-03 11:05:00,108.66,108.74,108.63,108.73,50925.0,88.2044,88.2694,88.1801,88.2612,50925.0
2018-07-03 11:10:00,108.73,108.74,108.63,108.67,41121.0,88.2612,88.2694,88.1801,88.2125,41121.0
2018-07-03 11:15:00,108.67,108.69,108.64,108.68,67709.0,88.2125,88.2288,88.1882,88.2206,67709.0
2018-07-03 11:20:00,108.68,108.73,108.64,108.72,71244.0,88.2206,88.2612,88.1882,88.2531,71244.0
2018-07-03 11:25:00,108.73,108.86,108.71,108.8,46525.0,88.2612,88.3668,88.245,88.3181,46525.0
2018-07-03 11:30:00,108.8,108.88,108.74,108.86,57308.0,88.3181,88.383,88.2694,88.3668,57308.0
2018-07-03 11:35:00,108.85,108.98,108.85,108.98,89747.0,88.3586,88.4642,88.3586,88.4642,89747.0
2018-07-03 11:40:00,108.98,109.42,108.97,109.4,48512.0,88.4642,88.8213,88.4561,88.8051,48512.0
2018-07-03 11:45:00,109.39,109.41,109.14,109.4,50378.0,88.797,88.8132,88.5941,88.8051,50378.0
2018-07-03 11:50:00,109.41,109.5,109.27,109.49,41962.0,88.8132,88.8863,88.6996,88.8782,41962.0
2018-07-03 11:55:00,109.48,109.5,109.33,109.43,35825.0,88.87,88.8863,88.7483,88.8295,35825.0
2018-07-03 12:00:00,109.43,109.57,109.42,109.55,38014.0,88.8295,88.9431,88.8213,88.9269,38014.0
2018-07-03 12:05:00,109.55,109.56,109.36,109.36,39328.0,88.9269,88.935,88.7726,88.7726,39328.0
2018-07-03 12:10:00,109.37,109.46,109.32,109.46,34584.0,88.7808,88.8538,88.7402,88.8538,34584.0
2018-07-03 12:15:00,109.47,109.48,109.35,109.4,82392.0,88.8619,88.87,88.7645,88.8051,82392.0
2018-07-03 12:20:00,109.41,109.46,109.3,109.41,49657.0,88.8132,88.8538,88.7239,88.8132,49657.0
2018-07-03 12:25:00,109.4,109.44,109.22,109.26,36875.0,88.8051,88.8376,88.659,88.6915,36875.0
2018-07-03 12:30:00,109.25,109.25,109.12,109.18,38191.0,88.6833,88.6833,88.5778,88.6265,38191.0
2018-07-03 12:35:00,109.18,109.18,108.92,108.97,79936.0,88.6265,88.6265,88.4155,88.4561,79936.0
2018-07-03 12:40:00,108.97,109.06,108.95,109.04,50736.0,88.4561,88.5291,88.4398,88.5129,50736.0
2018-07-03 12:45:00,109.03,109.03,108.83,108.91,66094.0,88.5048,88.5048,88.3424,88.4073,66094.0
2018-07-03 12:50:00,108.89,108.9,108.69,108.81,129612.0,88.3911,88.3992,88.2288,88.3262,129612.0
2018-07-03 12:55:00,108.81,108.91,108.66,108.84,251180.0,88.3262,88.4073,88.2044,88.3505,251180.0
2018-07-05 09:30:00,108.91,109.22,108.81,109.03,106431.0,88.4073,88.659,88.3262,88.5048,106431.0
2018-07-05 09:35:00,109.04,109.18,108.98,109.07,39746.0,88.5129,88.6265,88.4642,88.5372,39746.0
2018-07-05 09:40:00,109.1,109.15,108.93,109.07,52897.0,88.5616,88.6022,88.4236,88.5372,52897.0
2018-07-05 09:45:00,109.08,109.1,108.89,108.93,101684.0,88.5453,88.5616,88.3911,88.4236,101684.0
2018-07-05 09:50:00,108.93,109.1,108.76,108.77,41039.0,88.4236,88.5616,88.2856,88.2937,41039.0
2018-07-05 09:55:00,108.77,108.83,108.0,108.43,86654.0,88.2937,88.3424,87.6687,88.0177,86654.0
2018-07-05 10:00:00,108.39,108.95,108.34,108.91,45726.0,87.9852,88.4398,87.9447,88.4073,45726.0
2018-07-05 10:05:00,108.9,108.9,108.74,108.76,42946.0,88.3992,88.3992,88.2694,88.2856,42946.0
2018-07-05 10:10:00,108.75,108.78,108.64,108.68,45653.0,88.2775,88.3018,88.1882,88.2206,45653.0
2018-07-05 10:15:00,108.69,108.75,108.62,108.73,31608.0,88.2288,88.2775,88.1719,88.2612,31608.0
2018-07-05 10:20:00,108.73,108.84,108.65,108.69,36836.0,88.2612,88.3505,88.1963,88.2288,36836.0
2018-07-05 10:25:00,108.7,108.77,108.64,108.7,46613.0,88.2369,88.2937,88.1882,88.2369,46613.0
2018-07-05 10:30:00,108.69,108.73,108.59,108.64,52362.0,88.2288,88.2612,88.1476,88.1882,52362.0
2018-07-05 10:35:00,108.64,108.68,108.55,108.55,43725.0,88.1882,88.2206,88.1151,88.1151,43725.0
2018-07-05 10:40:00,108.57,108.59,108.48,108.56,49783.0,88.1314,88.1476,88.0583,88.1232,49783.0
2018-07-05 10:45:00,108.57,108.59,108.39,108.4,57507.0,88.1314,88.1476,87.9852,87.9934,57507.0
2018-07-05 10:50:00,108.4,108.5,108.34,108.42,75957.0,87.9934,88.0745,87.9447,88.0096,75957.0
2018-07-05 10:55:00,108.43,108.62,108.38,108.62,57607.0,88.0177,88.1719,87.9771,88.1719,57607.0
2018-07-05 11:00:00,108.61,108.69,108.59,108.6,48582.0,88.1638,88.2288,88.1476,88.1557,48582.0
2018-07-05 11:05:00,108.59,108.78,108.58,108.77,51832.0,88.1476,88.3018,88.1395,88.2937,51832.0
2018-07-05 11:10:00,108.76,108.77,108.68,108.69,43589.0,88.2856,88.2937,88.2206,88.2288,43589.0
2018-07-05 11:15:00,108.68,108.7,108.55,108.62,57329.0,88.2206,88.2369,88.1151,88.1719,57329.0
2018-07-05 11:20:00,108.62,108.64,108.51,108.58,39776.0,88.1719,88.1882,88.0827,88.1395,39776.0
2018-07-05 11:25:00,108.59,108.6,108.52,108.52,57312.0,88.1476,88.1557,88.0908,88.0908,57312.0
2018-07-05 11:30:00,108.51,108.68,108.49,108.68,47862.0,88.0827,88.2206,88.0664,88.2206,47862.0
2018-07-05 11:35:00,108.68,108.75,108.65,108.72,33523.0,88.2206,88.2775,88.1963,88.2531,33523.0
2018-07-05 11:40:00,108.73,108.73,108.64,108.67,28854.0,88.2612,88.2612,88.1882,88.2125,28854.0
2018-07-05 11:45:00,108.68,108.81,108.68,108.79,31176.0,88.2206,88.3262,88.2206,88.3099,31176.0
2018-07-05 11:50:00,108.79,108.9,108.79,108.85,32314.0,88.3099,88.3992,88.3099,88.3586,32314.0
2018-07-05 11:55:00,108.85,108.88,108.78,108.83,41238.0,88.3586,88.383,88.3018,88.3424,41238.0
2018-07-05 12:00:00,108.86,109.05,108.84,109.04,29190.0,88.3668,88.521,88.3505,88.5129,29190.0
2018-07-05 12:05:00,109.03,109.28,109.01,109.22,30794.0,88.5048,88.7077,88.4885,88.659,30794.0
2018-07-05 12:10:00,109.22,109.27,109.16,109.25,19298.0,88.659,88.6996,88.6103,88.6833,19298.0
2018-07-05 12:15:00,109.25,109.26,109.16,109.19,33448.0,88.6833,88.6915,88.6103,88.6346,33448.0
2018-07-05 12:20:00,109.19,109.21,109.15,109.18,22487.0,88.6346,88.6509,88.6022,88.6265,22487.0
2018-07-05 12:25:00,109.18,109.2,109.14,109.14,11358.0,88.6265,88.6428,88.5941,88.5941,11358.0
2018-07-05 12:30:00,109.15,109.18,109.05,109.14,67965.0,88.6022,88.6265,88.521,88.5941,67965.0
2018-07-05 12:35:00,109.14,109.21,109.14,109.16,13430.0,88.5941,88.6509,88.5941,88.6103,13430.0
2018-07-05 12:40:00,109.17,109.22,109.17,109.2,12313.0,88.6184,88.659,88.6184,88.6428,12313.0
2018-07-05 12:45:00,109.21,109.25,109.2,109.25,23742.0,88.6509,88.6833,88.6428,88.6833,23742.0
2018-07-05 12:50:00,109.24,109.27,109.14,109.16,40924.0,88.6752,88.6996,88.5941,88.6103,40924.0
2018-07-05 12:55:00,109.17,109.34,109.17,109.26,24359.0,88.6184,88.7564,88.6184,88.6915,24359.0
2018-07-05 13:00:00,109.26,109.33,109.21,109.33,28159.0,88.6915,88.7483,88.6509,88.7483,28159.0
2018-07-05 13:05:00,109.33,109.34,109.24,109.3,19431.0,88.7483,88.7564,88.6752,88.7239,19431.0
2018-07-05 13:10:00,109.3,109.3,109.25,109.26,18743.0,88.7239,88.7239,88.6833,88.6915,18743.0
2018-07-05 13:15:00,109.26,109.34,109.25,109.27,40216.0,88.6915,88.7564,88.6833,88.6996,40216.0
2018-07-05 13:20:00,109.26,109.3,109.23,109.28,32442.0,88.6915,88.7239,88.6671,88.7077,32442.0
2018-07-05 13:25:00,109.27,109.35,109.27,109.33,28741.0,88.6996,88.7645,88.6996,88.7483,28741.0
2018-07-05 13:30:00,109.34,109.42,109.33,109.34,29378.0,88.7564,88.8213,88.7483,88.7564,29378.0
2018-07-05 13:35:00,109.34,109.35,109.29,109.34,18888.0,88.7564,88.7645,88.7158,88.7564,18888.0
2018-07-05 13:40:00,109.34,109.34,109.3,109.32,15390.0,88.7564,88.7564,88.7239,88.7402,15390.0
2018-07-05 13:45:00,109.31,109.31,109.24,109.25,19778.0,88.732,88.732,88.6752,88.6833,19778.0
2018-07-05 13:50:00,109.25,109.34,109.23,109.33,17299.0,88.6833,88.7564,88.6671,88.7483,17299.0
2018-07-05 13:55:00,109.32,109.4,109.3,109.39,22417.0,88.7402,88.8051,88.7239,88.797,22417.0
2018-07-05 14:00:00,109.4,109.5,109.33,109.34,50367.0,88.8051,88.8863,88.7483,88.7564,50367.0
2018-07-05 14:05:00,109.35,109.35,109.21,109.23,27464.0,88.7645,88.7645,88.6509,88.6671,27464.0
2018-07-05 14:10:00,109.23,109.23,109.12,109.12,20206.0,88.6671,88.6671,88.5778,88.5778,20206.0
2018-07-05 14:15:00,109.11,109.23,109.09,109.21,23945.0,88.5697,88.6671,88.5535,88.6509,23945.0
2018-07-05 14:20:00,109.22,109.25,109.2,109.25,21003.0,88.659,88.6833,88.6428,88.6833,21003.0
2018-07-05 14:25:00,109.25,109.39,109.25,109.35,20937.0,88.6833,88.797,88.6833,88.7645,20937.0
2018-07-05 14:30:00,109.34,109.37,109.27,109.37,17394.0,88.7564,88.7808,88.6996,88.7808,17394.0
2018-07-05 14:35:00,109.36,109.38,109.28,109.28,15970.0,88.7726,88.7889,88.7077,88.7077,15970.0
2018-07-05 14:40:00,109.28,109.28,109.2,109.23,14055.0,88.7077,88.7077,88.6428,88.6671,14055.0
2018-07-05 14:45:00,109.23,109.33,109.23,109.28,17413.0,88.6671,88.7483,88.6671,88.7077,17413.0
2018-07-05 14:50:00,109.29,109.31,109.18,109.18,18623.0,88.7158,88.732,88.6265,88.6265,18623.0
2018-07-05 14:55:00,109.19,109.31,109.19,109.28,20665.0,88.6346,88.732,88.6346,88.7077,20665.0
2018-07-05 15:00:00,109.27,109.4,109.23,109.39,31667.0,88.6996,88.8051,88.6671,88.797,31667.0
2018-07-05 15:05:00,109.38,109.39,109.27,109.29,22032.0,88.7889,88.797,88.6996,88.7158,22032.0
2018-07-05 15:10:00,109.3,109.33,109.22,109.27,22191.0,88.7239,88.7483,88.659,88.6996,22191.0
2018-07-05 15:15:00,109.27,109.31,109.24,109.29,29421.0,88.6996,88.732,88.6752,88.7158,29421.0
2018-07-05 15:20:00,109.29,109.3,109.18,109.25,24263.0,88.7158,88.7239,88.6265,88.6833,24263.0
2018-07-05 15:25:00,109.26,109.28,109.2,109.21,36138.0,88.6915,88.7077,88.6428,88.6509,36138.0
2018-07-05 15:30:00,109.21,109.29,109.2,109.28,39440.0,88.6509,88.7158,88.6428,88.7077,39440.0
2018-07-05 15:35:00,109.27,109.35,109.23,109.32,56980.0,88.6996,88.7645,88.6671,88.7402,56980.0
2018-07-05 15:40:00,109.32,109.43,109.32,109.38,36932.0,88.7402,88.8295,88.7402,88.7889,36932.0
2018-07-05 15:45:00,109.39,109.41,109.34,109.39,42434.0,88.797,88.8132,88.7564,88.797,42434.0
2018-07-05 15:50:00,109.39,109.62,109.38,109.54,115036.0,88.797,88.9837,88.7889,88.9188,115036.0
2018-07-05 15:55:00,109.53,109.6,109.49,109.54,223171.0,88.9106,88.9675,88.8782,88.9188,223171.0
2018-07-06 09:30:00,109.49,109.82,109.35,109.64,88663.0,88.8782,89.146,88.7645,88.9999,88663.0
2018-07-06 09:35:00,109.65,109.67,109.35,109.35,31679.0,89.008,89.0243,88.7645,88.7645,31679.0
2018-07-06 09:40:00,109.33,109.43,109.12,109.17,35305.0,88.7483,88.8295,88.5778,88.6184,35305.0
2018-07-06 09:45:00,109.16,109.44,109.16,109.22,44593.0,88.6103,88.8376,88.6103,88.659,44593.0
2018-07-06 09:50:00,109.2,109.26,108.97,109.12,90316.0,88.6428,88.6915,88.4561,88.5778,90316.0
2018-07-06 09:55:00,109.11,109.15,109.01,109.13,54031.0,88.5697,88.6022,88.4885,88.5859,54031.0
2018-07-06 10:00:00,109.12,109.32,109.1,109.32,42351.0,88.5778,88.7402,88.5616,88.7402,42351.0
2018-07-06 10:05:00,109.33,109.4,109.23,109.38,40207.0,88.7483,88.8051,88.6671,88.7889,40207.0
2018-07-06 10:10:00,109.4,109.44,109.29,109.3,32834.0,88.8051,88.8376,88.7158,88.7239,32834.0
2018-07-06 10:15:00,109.3,109.33,109.04,109.1,51038.0,88.7239,88.7483,88.5129,88.5616,51038.0
2018-07-06 10:20:00,109.1,109.14,109.03,109.06,58988.0,88.5616,88.5941,88.5048,88.5291,58988.0
2018-07-06 10:25:00,109.06,109.09,109.0,109.02,79789.0,88.5291,88.5535,88.4804,88.4966,79789.0
2018-07-06 10:30:00,109.02,109.23,109.0,109.13,77364.0,88.4966,88.6671,88.4804,88.5859,77364.0
2018-07-06 10:35:00,109.13,109.29,109.13,109.22,43641.0,88.5859,88.7158,88.5859,88.659,43641.0
2018-07-06 10:40:00,109.22,109.48,109.2,109.48,51600.0,88.659,88.87,88.6428,88.87,51600.0
2018-07-06 10:45:00,109.48,109.53,109.29,109.29,56574.0,88.87,88.9106,88.7158,88.7158,56574.0
2018-07-06 10:50:00,109.29,109.51,109.28,109.42,39818.0,88.7158,88.8944,88.7077,88.8213,39818.0
2018-07-06 10:55:00,109.4,109.5,109.38,109.43,28137.0,88.8051,88.8863,88.7889,88.8295,28137.0
2018-07-06 11:00:00,109.43,109.53,109.39,109.47,36758.0,88.8295,88.9106,88.797,88.8619,36758.0
2018-07-06 11:05:00,109.46,109.59,109.46,109.5,58760.0,88.8538,88.9593,88.8538,88.8863,58760.0
2018-07-06 11:10:00,109.52,109.54,109.46,109.54,59170.0,88.9025,88.9188,88.8538,88.9188,59170.0
2018-07-06 11:15:00,109.55,109.74,109.54,109.72,41506.0,88.9269,89.0811,88.9188,89.0649,41506.0
2018-07-06 11:20:00,109.72,109.77,109.68,109.73,34597.0,89.0649,89.1055,89.0324,89.073,34597.0
2018-07-06 11:25:00,109.72,109.76,109.65,109.65,26420.0,89.0649,89.0973,89.008,89.008,26420.0
2018-07-06 11:30:00,109.66,109.69,109.58,109.67,31849.0,89.0162,89.0405,88.9512,89.0243,31849.0
2018-07-06 11:35:00,109.67,109.77,109.65,109.73,23786.0,89.0243,89.1055,89.008,89.073,23786.0
2018-07-06 11:40:00,109.73,109.8,109.72,109.8,13724.0,89.073,89.1298,89.0649,89.1298,13724.0
2018-07-06 11:45:00,109.81,109.94,109.81,109.9,17501.0,89.1379,89.2434,89.1379,89.211,17501.0
2018-07-06 11:50:00,109.91,110.02,109.88,109.95,103822.0,89.2191,89.3084,89.1947,89.2516,103822.0
2018-07-06 11:55:00,109.95,109.99,109.86,109.91,25780.0,89.2516,89.284,89.1785,89.2191,25780.0
2018-07-06 12:00:00,109.92,110.0,109.92,109.95,53712.0,89.2272,89.2922,89.2272,89.2516,53712.0
2018-07-06 12:05:00,109.95,109.97,109.89,109.97,28854.0,89.2516,89.2678,89.2029,89.2678,28854.0
2018-07-06 12:10:00,109.96,109.98,109.89,109.95,23674.0,89.2597,89.2759,89.2029,89.2516,23674.0
2018-07-06 12:15:00,109.95,109.97,109.83,109.87,16847.0,89.2516,89.2678,89.1542,89.1866,16847.0
2018-07-06 12:20:00,109.87,109.89,109.82,109.87,20814.0,89.1866,89.2029,89.146,89.1866,20814.0
2018-07-06 12:25:00,109.87,109.88,109.8,109.81,17441.0,89.1866,89.1947,89.1298,89.1379,17441.0
2018-07-06 12:30:00,109.79,109.79,109.62,109.65,25556.0,89.1217,89.1217,88.9837,89.008,25556.0
2018-07-06 12:35:00,109.65,109.74,109.63,109.74,23565.0,89.008,89.0811,88.9918,89.0811,23565.0
2018-07-06 12:40:00,109.74,109.75,109.67,109.68,19897.0,89.0811,89.0892,89.0243,89.0324,19897.0
2018-07-06 12:45:00,109.69,109.7,109.62,109.63,24250.0,89.0405,89.0486,88.9837,88.9918,24250.0
2018-07-06 12:50:00,109.64,109.66,109.61,109.63,12254.0,88.9999,89.0162,88.9756,88.9918,12254.0
2018-07-06 12:55:00,109.64,109.69,109.62,109.64,12953.0,88.9999,89.0405,88.9837,88.9999,12953.0
2018-07-06 13:00:00,109.65,109.69,109.64,109.68,14289.0,89.008,89.0405,88.9999,89.0324,14289.0
2018-07-06 13:05:00,109.67,109.69,109.59,109.61,21077.0,89.0243,89.0405,88.9593,88.9756,21077.0
2018-07-06 13:10:00,109.61,109.68,109.6,109.61,24350.0,88.9756,89.0324,88.9675,88.9756,24350.0
2018-07-06 13:15:00,109.63,109.72,109.63,109.71,19061.0,88.9918,89.0649,88.9918,89.0567,19061.0
2018-07-06 13:20:00,109.7,109.72,109.66,109.67,12097.0,89.0486,89.0649,89.0162,89.0243,12097.0
2018-07-06 13:25:00,109.67,109.71,109.66,109.69,9274.0,89.0243,89.0567,89.0162,89.0405,9274.0
2018-07-06 13:30:00,109.69,109.79,109.67,109.77,12967.0,89.0405,89.1217,89.0243,89.1055,12967.0
2018-07-06 13:35:00,109.76,109.82,109.75,109.75,10284.0,89.0973,89.146,89.0892,89.0892,10284.0
2018-07-06 13:40:00,109.76,109.78,109.67,109.7,19182.0,89.0973,89.1136,89.0243,89.0486,19182.0
2018-07-06 13:45:00,109.71,109.73,109.62,109.62,14961.0,89.0567,89.073,88.9837,88.9837,14961.0
2018-07-06 13:50:00,109.62,109.73,109.62,109.7,10194.0,88.9837,89.073,88.9837,89.0486,10194.0
2018-07-06 13:55:00,109.7,109.71,109.68,109.68,11505.0,89.0486,89.0567,89.0324,89.0324,11505.0
2018-07-06 14:00:00,109.69,109.7,109.63,109.68,28022.0,89.0405,89.0486,88.9918,89.0324,28022.0
2018-07-06 14:05:00,109.66,109.66,109.61,109.61,18330.0,89.0162,89.0162,88.9756,88.9756,18330.0
2018-07-06 14:10:00,109.62,109.65,109.57,109.65,24352.0,88.9837,89.008,88.9431,89.008,24352.0
2018-07-06 14:15:00,109.65,109.68,109.62,109.67,41714.0,89.008,89.0324,88.9837,89.0243,41714.0
2018-07-06 14:20:00,109.67,109.74,109.67,109.73,18609.0,89.0243,89.0811,89.0243,89.073,18609.0
2018-07-06 14:25:00,109.73,109.76,109.72,109.76,25264.0,89.073,89.0973,89.0649,89.0973,25264.0
2018-07-06 14:30:00,109.75,109.79,109.7,109.75,21870.0,89.0892,89.1217,89.0486,89.0892,21870.0
2018-07-06 14:35:00,109.75,109.77,109.68,109.71,25351.0,89.0892,89.1055,89.0324,89.0567,25351.0
2018-07-06 14:40:00,109.71,109.76,109.69,109.72,35890.0,89.0567,89.0973,89.0405,89.0649,35890.0
2018-07-06 14:45:00,109.71,109.72,109.62,109.65,22040.0,89.0567,89.0649,88.9837,89.008,22040.0
2018-07-06 14:50:00,109.64,109.65,109.61,109.65,12241.0,88.9999,89.008,88.9756,89.008,12241.0
2018-07-06 14:55:00,109.65,109.73,109.64,109.68,34492.0,89.008,89.073,88.9999,89.0324,34492.0
2018-07-06 15:00:00,109.67,109.8,109.67,109.78,19307.0,89.0243,89.1298,89.0243,89.1136,19307.0
2018-07-06 15:05:00,109.79,109.8,109.72,109.73,16983.0,89.1217,89.1298,89.0649,89.073,16983.0
2018-07-06 15:10:00,109.73,109.77,109.7,109.74,24045.0,89.073,89.1055,89.0486,89.0811,24045.0
2018-07-06 15:15:00,109.75,109.77,109.71,109.73,32854.0,89.0892,89.1055,89.0567,89.073,32854.0
2018-07-06 15:20:00,109.73,109.77,109.72,109.77,18043.0,89.073,89.1055,89.0649,89.1055,18043.0
2018-07-06 15:25:00,109.77,109.82,109.67,109.7,47054.0,89.1055,89.146,89.0243,89.0486,47054.0
2018-07-06 15:30:00,109.7,109.71,109.63,109.68,119621.0,89.0486,89.0567,88.9918,89.0324,119621.0
2018-07-06 15:35:00,109.67,109.72,109.64,109.67,77211.0,89.0243,89.0649,88.9999,89.0243,77211.0
2018-07-06 15:40:00,109.67,109.68,109.47,109.49,91737.0,89.0243,89.0324,88.8619,88.8782,91737.0
2018-07-06 15:45:00,109.48,109.55,109.43,109.47,84670.0,88.87,88.9269,88.8295,88.8619,84670.0
2018-07-06 15:50:00,109.46,109.56,109.38,109.53,99668.0,88.8538,88.935,88.7889,88.9106,99668.0
2018-07-06 15:55:00,109.53,109.57,109.43,109.57,232328.0,88.9106,88.9431,88.8295,88.9431,232328.0
2018-07-09 09:30:00,109.27,109.3,108.02,108.68,265931.0,88.6996,88.7239,87.6849,88.2206,265931.0
2018-07-09 09:35:00,108.63,108.74,108.46,108.67,139929.0,88.1801,88.2694,88.0421,88.2125,139929.0
2018-07-09 09:40:00,108.74,108.76,108.51,108.62,83294.0,88.2694,88.2856,88.0827,88.1719,83294.0
2018-07-09 09:45:00,108.61,108.66,108.5,108.57,88990.0,88.1638,88.2044,88.0745,88.1314,88990.0
2018-07-09 09:50:00,108.59,108.74,108.51,108.69,76024.0,88.1476,88.2694,88.0827,88.2288,76024.0
2018-07-09 09:55:00,108.68,108.74,108.61,108.62,73998.0,88.2206,88.2694,88.1638,88.1719,73998.0
2018-07-09 10:00:00,108.62,108.83,108.58,108.68,70247.0,88.1719,88.3424,88.1395,88.2206,70247.0
2018-07-09 10:05:00,108.68,109.04,108.67,108.82,124698.0,88.2206,88.5129,88.2125,88.3343,124698.0
2018-07-09 10:10:00,108.81,108.84,108.59,108.64,83304.0,88.3262,88.3505,88.1476,88.1882,83304.0
2018-07-09 10:15:00,108.64,108.79,108.45,108.5,168930.0,88.1882,88.3099,88.0339,88.0745,168930.0
2018-07-09 10:20:00,108.5,108.54,108.2,108.23,88347.0,88.0745,88.107,87.831,87.8554,88347.0
2018-07-09 10:25:00,108.24,108.4,108.23,108.31,103707.0,87.8635,87.9934,87.8554,87.9203,103707.0
2018-07-09 10:30:00,108.32,108.46,108.29,108.31,60374.0,87.9284,88.0421,87.9041,87.9203,60374.0
2018-07-09 10:35:00,108.31,108.38,108.21,108.36,75035.0,87.9203,87.9771,87.8391,87.9609,75035.0
2018-07-09 10:40:00,108.37,108.49,108.3,108.47,50727.0,87.969,88.0664,87.9122,88.0502,50727.0
2018-07-09 10:45:00,108.47,108.5,108.45,108.46,46823.0,88.0502,88.0745,88.0339,88.0421,46823.0
2018-07-09 10:50:00,108.46,108.47,108.31,108.37,96584.0,88.0421,88.0502,87.9203,87.969,96584.0
2018-07-09 10:55:00,108.37,108.61,108.36,108.57,113719.0,87.969,88.1638,87.9609,88.1314,113719.0
2018-07-09 11:00:00,108.57,108.61,108.48,108.56,111673.0,88.1314,88.1638,88.0583,88.1232,111673.0
2018-07-09 11:05:00,108.6,108.65,108.55,108.55,28610.0,88.1557,88.1963,88.1151,88.1151,28610.0
2018-07-09 11:10:00,108.55,108.7,108.55,108.62,51692.0,88.1151,88.2369,88.1151,88.1719,51692.0
2018-07-09 11:15:00,108.64,108.66,108.54,108.57,47529.0,88.1882,88.2044,88.107,88.1314,47529.0
2018-07-09 11:20:00,108.57,108.6,108.51,108.58,53275.0,88.1314,88.1557,88.0827,88.1395,53275.0
2018-07-09 11:25:00,108.59,108.59,108.44,108.51,45663.0,88.1476,88.1476,88.0258,88.0827,45663.0
2018-07-09 11:30:00,108.51,108.61,108.5,108.56,54989.0,88.0827,88.1638,88.0745,88.1232,54989.0
2018-07-09 11:35:00,108.56,108.62,108.54,108.59,133427.0,88.1232,88.1719,88.107,88.1476,133427.0
2018-07-09 11:40:00,108.59,108.68,108.58,108.66,51267.0,88.1476,88.2206,88.1395,88.2044,51267.0
2018-07-09 11:45:00,108.65,108.78,108.65,108.77,53208.0,88.1963,88.3018,88.1963,88.2937,53208.0
2018-07-09 11:50:00,108.76,108.81,108.65,108.7,108817.0,88.2856,88.3262,88.1963,88.2369,108817.0
2018-07-09 11:55:00,108.71,108.83,108.71,108.75,137377.0,88.245,88.3424,88.245,88.2775,137377.0
2018-07-09 12:00:00,108.75,108.81,108.69,108.76,39022.0,88.2775,88.3262,88.2288,88.2856,39022.0
2018-07-09 12:05:00,108.76,108.8,108.73,108.78,66596.0,88.2856,88.3181,88.2612,88.3018,66596.0
2018-07-09 12:10:00,108.77,108.86,108.71,108.72,45132.0,88.2937,88.3668,88.245,88.2531,45132.0
2018-07-09 12:15:00,108.71,108.73,108.65,108.67,36531.0,88.245,88.2612,88.1963,88.2125,36531.0
2018-07-09 12:20:00,108.66,108.67,108.51,108.57,59360.0,88.2044,88.2125,88.0827,88.1314,59360.0
2018-07-09 12:25:00,108.58,108.76,108.57,108.73,31669.0,88.1395,88.2856,88.1314,88.2612,31669.0
2018-07-09 12:30:00,108.72,108.73,108.61,108.7,36351.0,88.2531,88.2612,88.1638,88.2369,36351.0
2018-07-09 12:35:00,108.71,108.73,108.65,108.65,22385.0,88.245,88.2612,88.1963,88.1963,22385.0
2018-07-09 12:40:00,108.64,108.66,108.59,108.66,53171.0,88.1882,88.2044,88.1476,88.2044,53171.0
2018-07-09 12:45:00,108.66,108.7,108.6,108.6,17930.0,88.2044,88.2369,88.1557,88.1557,17930.0
2018-07-09 12:50:00,108.59,108.66,108.59,108.61,31957.0,88.1476,88.2044,88.1476,88.1638,31957.0
2018-07-09 12:55:00,108.62,108.64,108.54,108.55,27299.0,88.1719,88.1882,88.107,88.1151,27299.0
2018-07-09 13:00:00,108.55,108.58,108.52,108.55,18821.0,88.1151,88.1395,88.0908,88.1151,18821.0
2018-07-09 13:05:00,108.56,108.57,108.45,108.46,42684.0,88.1232,88.1314,88.0339,88.0421,42684.0
2018-07-09 13:10:00,108.45,108.46,108.29,108.29,46698.0,88.0339,88.0421,87.9041,87.9041,46698.0
2018-07-09 13:15:00,108.3,108.38,108.29,108.33,51060.0,87.9122,87.9771,87.9041,87.9365,51060.0
2018-07-09 13:20:00,108.32,108.32,108.24,108.25,40289.0,87.9284,87.9284,87.8635,87.8716,40289.0
2018-07-09 13:25:00,108.25,108.26,108.12,108.12,34432.0,87.8716,87.8797,87.7661,87.7661,34432.0
2018-07-09 13:30:00,108.13,108.2,108.09,108.12,47519.0,87.7742,87.831,87.7417,87.7661,47519.0
2018-07-09 13:35:00,108.12,108.15,108.1,108.14,33834.0,87.7661,87.7904,87.7498,87.7823,33834.0
2018-07-09 13:40:00,108.13,108.15,108.08,108.12,63631.0,87.7742,87.7904,87.7336,87.7661,63631.0
2018-07-09 13:45:00,108.13,108.25,108.12,108.21,36272.0,87.7742,87.8716,87.7661,87.8391,36272.0
2018-07-09 13:50:00,108.21,108.29,108.21,108.24,28635.0,87.8391,87.9041,87.8391,87.8635,28635.0
2018-07-09 13:55:00,108.24,108.24,108.13,108.14,41216.0,87.8635,87.8635,87.7742,87.7823,41216.0
2018-07-09 14:00:00,108.15,108.22,108.13,108.17,32096.0,87.7904,87.8472,87.7742,87.8067,32096.0
2018-07-09 14:05:00,108.19,108.21,108.11,108.11,30215.0,87.8229,87.8391,87.758,87.758,30215.0
2018-07-09 14:10:00,108.12,108.13,108.02,108.07,43980.0,87.7661,87.7742,87.6849,87.7255,43980.0
2018-07-09 14:15:00,108.08,108.13,108.02,108.04,43765.0,87.7336,87.7742,87.6849,87.7011,43765.0
2018-07-09 14:20:00,108.04,108.04,107.87,107.87,54751.0,87.7011,87.7011,87.5631,87.5631,54751.0
2018-07-09 14:25:00,107.88,107.91,107.7,107.72,60561.0,87.5713,87.5956,87.4251,87.4414,60561.0
2018-07-09 14:30:00,107.73,107.86,107.7,107.75,99327.0,87.4495,87.555,87.4251,87.4657,99327.0
2018-07-09 14:35:00,107.75,107.76,107.56,107.75,126055.0,87.4657,87.4738,87.3115,87.4657,126055.0
2018-07-09 14:40:00,107.75,107.97,107.7,107.97,67066.0,87.4657,87.6443,87.4251,87.6443,67066.0
2018-07-09 14:45:00,107.97,108.02,107.92,107.99,74814.0,87.6443,87.6849,87.6037,87.6605,74814.0
2018-07-09 14:50:00,107.99,108.0,107.94,108.0,48027.0,87.6605,87.6687,87.62,87.6687,48027.0
2018-07-09 14:55:00,107.99,108.05,107.98,108.03,66615.0,87.6605,87.7092,87.6524,87.693,66615.0
2018-07-09 15:00:00,108.02,108.12,108.02,108.08,61444.0,87.6849,87.7661,87.6849,87.7336,61444.0
2018-07-09 15:05:00,108.09,108.24,108.08,108.24,67489.0,87.7417,87.8635,87.7336,87.8635,67489.0
2018-07-09 15:10:00,108.23,108.23,108.11,108.12,55754.0,87.8554,87.8554,87.758,87.7661,55754.0
2018-07-09 15:15:00,108.12,108.12,108.04,108.05,48072.0,87.7661,87.7661,87.7011,87.7092,48072.0
2018-07-09 15:20:00,108.05,108.07,108.02,108.03,53671.0,87.7092,87.7255,87.6849,87.693,53671.0
2018-07-09 15:25:00,108.03,108.05,108.01,108.01,64830.0,87.693,87.7092,87.6768,87.6768,64830.0
2018-07-09 15:30:00,108.02,108.02,107.88,107.89,80177.0,87.6849,87.6849,87.5713,87.5794,80177.0
2018-07-09 15:35:00,107.88,107.9,107.87,107.9,88775.0,87.5713,87.5875,87.5631,87.5875,88775.0
2018-07-09 15:40:00,107.9,107.96,107.89,107.95,110622.0,87.5875,87.6362,87.5794,87.6281,110622.0
2018-07-09 15:45:00,107.95,107.95,107.9,107.92,151142.0,87.6281,87.6281,87.5875,87.6037,151142.0
2018-07-09 15:50:00,107.91,107.91,107.75,107.9,348286.0,87.5956,87.5956,87.4657,87.5875,348286.0
2018-07-09 15:55:00,107.89,107.9,107.52,107.76,522578.0,87.5794,87.5875,87.279,87.4738,522578.0
2018-07-10 09:30:00,110.53,111.2,109.8,110.36,593851.0,89.7224,90.2663,89.1298,89.5844,593851.0
2018-07-10 09:35:00,110.35,110.39,109.68,110.29,450730.0,89.5763,89.6087,89.0324,89.5276,450730.0
2018-07-10 09:40:00,110.28,111.63,110.25,111.6,634799.0,89.5194,90.6153,89.4951,90.5909,634799.0
2018-07-10 09:45:00,111.59,112.03,111.59,111.92,583670.0,90.5828,90.94,90.5828,90.8507,583670.0
2018-07-10 09:50:00,111.92,112.65,111.9,112.5,452554.0,90.8507,91.4433,90.8345,91.3215,452554.0
2018-07-10 09:55:00,112.51,112.75,112.06,112.33,497956.0,91.3296,91.5245,90.9644,91.1835,497956.0
2018-07-10 10:00:00,112.33,112.56,112.24,112.47,351785.0,91.1835,91.3702,91.1105,91.2972,351785.0
2018-07-10 10:05:00,112.49,112.5,111.88,112.0,285657.0,91.3134,91.3215,90.8182,90.9156,285657.0
2018-07-10 10:10:00,112.0,112.0,111.74,111.93,328168.0,90.9156,90.9156,90.7046,90.8588,328168.0
2018-07-10 10:15:00,111.92,112.19,111.83,111.98,231358.0,90.8507,91.0699,90.7777,90.8994,231358.0
2018-07-10 10:20:00,111.99,112.2,111.84,111.91,246477.0,90.9075,91.078,90.7858,90.8426,246477.0
2018-07-10 10:25:00,111.93,111.99,111.83,111.9,147931.0,90.8588,90.9075,90.7777,90.8345,147931.0
2018-07-10 10:30:00,111.88,112.24,111.78,112.24,199357.0,90.8182,91.1105,90.7371,91.1105,199357.0
2018-07-10 10:35:00,112.24,112.42,112.08,112.2,184753.0,91.1105,91.2566,90.9806,91.078,184753.0
2018-07-10 10:40:00,112.21,112.23,111.88,112.04,132506.0,91.0861,91.1023,90.8182,90.9481,132506.0
2018-07-10 10:45:00,112.04,112.13,111.9,111.96,109885.0,90.9481,91.0212,90.8345,90.8832,109885.0
2018-07-10 10:50:00,111.95,112.11,111.92,112.07,136930.0,90.8751,91.0049,90.8507,90.9725,136930.0
2018-07-10 10:55:00,112.06,112.36,112.05,112.35,128475.0,90.9644,91.2079,90.9562,91.1998,128475.0
2018-07-10 11:00:00,112.35,112.36,112.11,112.12,101627.0,91.1998,91.2079,91.0049,91.0131,101627.0
2018-07-10 11:05:00,112.12,112.21,111.99,112.0,145048.0,91.0131,91.0861,90.9075,90.9156,145048.0
2018-07-10 11:10:00,112.01,112.19,111.98,112.01,107047.0,90.9238,91.0699,90.8994,90.9238,107047.0
2018-07-10 11:15:00,112.0,112.06,111.86,112.0,137037.0,90.9156,90.9644,90.802,90.9156,137037.0
2018-07-10 11:20:00,112.01,112.04,111.85,111.86,105017.0,90.9238,90.9481,90.7939,90.802,105017.0
2018-07-10 11:25:00,111.86,111.88,111.75,111.78,165726.0,90.802,90.8182,90.7127,90.7371,165726.0
2018-07-10 11:30:00,111.78,111.79,111.61,111.76,193141.0,90.7371,90.7452,90.5991,90.7208,193141.0
2018-07-10 11:35:00,111.77,111.78,111.62,111.64,83029.0,90.7289,90.7371,90.6072,90.6234,83029.0
2018-07-10 11:40:00,111.64,111.67,111.44,111.52,102995.0,90.6234,90.6478,90.4611,90.526,102995.0
2018-07-10 11:45:00,111.51,111.51,111.27,111.28,74407.0,90.5179,90.5179,90.3231,90.3312,74407.0
2018-07-10 11:50:00,111.27,111.28,111.16,111.19,166249.0,90.3231,90.3312,90.2338,90.2581,166249.0
2018-07-10 11:55:00,111.19,111.44,111.18,111.41,142069.0,90.2581,90.4611,90.25,90.4367,142069.0
2018-07-10 12:00:00,111.43,111.73,111.4,111.67,149703.0,90.453,90.6965,90.4286,90.6478,149703.0
2018-07-10 12:05:00,111.68,111.9,111.68,111.72,99753.0,90.6559,90.8345,90.6559,90.6884,99753.0
2018-07-10 12:10:00,111.72,111.78,111.69,111.73,67787.0,90.6884,90.7371,90.664,90.6965,67787.0
2018-07-10 12:15:00,111.72,111.8,111.68,111.78,73016.0,90.6884,90.7533,90.6559,90.7371,73016.0
2018-07-10 12:20:00,111.79,111.8,111.71,111.71,62950.0,90.7452,90.7533,90.6802,90.6802,62950.0
2018-07-10 12:25:00,111.71,111.73,111.57,111.72,68685.0,90.6802,90.6965,90.5666,90.6884,68685.0
2018-07-10 12:30:00,111.71,111.88,111.71,111.87,123427.0,90.6802,90.8182,90.6802,90.8101,123427.0
2018-07-10 12:35:00,111.87,112.04,111.84,112.02,123099.0,90.8101,90.9481,90.7858,90.9319,123099.0
2018-07-10 12:40:00,112.02,112.03,111.92,111.97,73180.0,90.9319,90.94,90.8507,90.8913,73180.0
2018-07-10 12:45:00,111.97,112.0,111.8,111.94,69463.0,90.8913,90.9156,90.7533,90.8669,69463.0
2018-07-10 12:50:00,111.94,112.04,111.93,112.01,59130.0,90.8669,90.9481,90.8588,90.9238,59130.0
2018-07-10 12:55:00,112.01,112.09,111.99,112.0,90457.0,90.9238,90.9887,90.9075,90.9156,90457.0
2018-07-10 13:00:00,112.0,112.06,111.96,112.05,52726.0,90.9156,90.9644,90.8832,90.9562,52726.0
2018-07-10 13:05:00,112.05,112.05,111.93,112.01,57128.0,90.9562,90.9562,90.8588,90.9238,57128.0
2018-07-10 13:10:00,112.01,112.09,111.94,112.07,84277.0,90.9238,90.9887,90.8669,90.9725,84277.0
2018-07-10 13:15:00,112.06,112.27,112.01,112.27,77487.0,90.9644,91.1348,90.9238,91.1348,77487.0
2018-07-10 13:20:00,112.28,112.29,112.13,112.14,49873.0,91.1429,91.1511,91.0212,91.0293,49873.0
2018-07-10 13:25:00,112.14,112.32,112.12,112.32,59866.0,91.0293,91.1754,91.0131,91.1754,59866.0
2018-07-10 13:30:00,112.32,112.36,112.21,112.23,52228.0,91.1754,91.2079,91.0861,91.1023,52228.0
2018-07-10 13:35:00,112.23,112.41,112.23,112.4,51533.0,91.1023,91.2485,91.1023,91.2403,51533.0
2018-07-10 13:40:00,112.39,112.41,112.29,112.35,70261.0,91.2322,91.2485,91.1511,91.1998,70261.0
2018-07-10 13:45:00,112.36,112.4,112.15,112.18,88559.0,91.2079,91.2403,91.0374,91.0618,88559.0
2018-07-10 13:50:00,112.18,112.2,112.06,112.09,62818.0,91.0618,91.078,90.9644,90.9887,62818.0
2018-07-10 13:55:00,112.09,112.18,112.0,112.14,86687.0,90.9887,91.0618,90.9156,91.0293,86687.0
2018-07-10 14:00:00,112.15,112.31,112.12,112.29,64146.0,91.0374,91.1673,91.0131,91.1511,64146.0
2018-07-10 14:05:00,112.29,112.34,112.26,112.32,44104.0,91.1511,91.1916,91.1267,91.1754,44104.0
2018-07-10 14:10:00,112.32,112.35,112.19,112.24,97702.0,91.1754,91.1998,91.0699,91.1105,97702.0
2018-07-10 14:15:00,112.25,112.26,112.15,112.17,74906.0,91.1186,91.1267,91.0374,91.0536,74906.0
2018-07-10 14:20:00,112.16,112.19,112.09,112.11,52485.0,91.0455,91.0699,90.9887,91.0049,52485.0
2018-07-10 14:25:00,112.11,112.17,112.06,112.07,82440.0,91.0049,91.0536,90.9644,90.9725,82440.0
2018-07-10 14:30:00,112.06,112.15,112.01,112.03,83220.0,90.9644,91.0374,90.9238,90.94,83220.0
2018-07-10 14:35:00,112.04,112.12,112.0,112.11,66645.0,90.9481,91.0131,90.9156,91.0049,66645.0
2018-07-10 14:40:00,112.11,112.13,112.02,112.05,90353.0,91.0049,91.0212,90.9319,90.9562,90353.0
2018-07-10 14:45:00,112.04,112.05,111.91,111.93,103085.0,90.9481,90.9562,90.8426,90.8588,103085.0
2018-07-10 14:50:00,111.92,111.94,111.9,111.92,73657.0,90.8507,90.8669,90.8345,90.8507,73657.0
2018-07-10 14:55:00,111.92,111.93,111.8,111.83,109611.0,90.8507,90.8588,90.7533,90.7777,109611.0
2018-07-10 15:00:00,111.83,112.21,111.82,112.2,140553.0,90.7777,91.0861,90.7695,91.078,140553.0
2018-07-10 15:05:00,112.2,112.21,112.09,112.16,87089.0,91.078,91.0861,90.9887,91.0455,87089.0
2018-07-10 15:10:00,112.16,112.34,112.11,112.31,116395.0,91.0455,91.1916,91.0049,91.1673,116395.0
2018-07-10 15:15:00,112.33,112.33,112.2,112.3,141126.0,91.1835,91.1835,91.078,91.1592,141126.0
2018-07-10 15:20:00,112.3,112.39,112.23,112.33,123691.0,91.1592,91.2322,91.1023,91.1835,123691.0
2018-07-10 15:25:00,112.33,112.41,112.3,112.37,131277.0,91.1835,91.2485,91.1592,91.216,131277.0
2018-07-10 15:30:00,112.37,112.38,112.25,112.38,233411.0,91.216,91.2241,91.1186,91.2241,233411.0
2018-07-10 15:35:00,112.38,112.57,112.37,112.57,361367.0,91.2241,91.3783,91.216,91.3783,361367.0
2018-07-10 15:40:00,112.57,112.57,112.43,112.48,194024.0,91.3783,91.3783,91.2647,91.3053,194024.0
2018-07-10 15:45:00,112.47,112.74,112.46,112.73,230165.0,91.2972,91.5163,91.2891,91.5082,230165.0
2018-07-10 15:50:00,112.74,112.84,112.64,112.84,301625.0,91.5163,91.5975,91.4352,91.5975,301625.0
2018-07-10 15:55:00,112.84,113.0,112.76,112.89,572358.0,91.5975,91.7274,91.5326,91.6381,572358.0
2018-07-11 09:30:00,112.64,112.85,112.64,112.73,265691.0,91.4352,91.6056,91.4352,91.5082,265691.0
2018-07-11 09:35:00,112.76,112.84,112.64,112.8,188078.0,91.5326,91.5975,91.4352,91.565,188078.0
2018-07-11 09:40:00,112.8,112.84,112.63,112.77,178180.0,91.565,91.5975,91.427,91.5407,178180.0
2018-07-11 09:45:00,112.76,112.88,112.72,112.73,116948.0,91.5326,91.63,91.5001,91.5082,116948.0
2018-07-11 09:50:00,112.73,112.88,112.67,112.73,76863.0,91.5082,91.63,91.4595,91.5082,76863.0
2018-07-11 09:55:00,112.72,112.86,112.67,112.71,99966.0,91.5001,91.6138,91.4595,91.492,99966.0
2018-07-11 10:00:00,112.68,112.68,112.3,112.31,101903.0,91.4676,91.4676,91.1592,91.1673,101903.0
2018-07-11 10:05:00,112.31,112.56,112.31,112.5,48859.0,91.1673,91.3702,91.1673,91.3215,48859.0
2018-07-11 10:10:00,112.52,112.76,112.5,112.75,45833.0,91.3378,91.5326,91.3215,91.5245,45833.0
2018-07-11 10:15:00,112.76,112.8,112.61,112.62,40021.0,91.5326,91.565,91.4108,91.4189,40021.0
2018-07-11 10:20:00,112.61,112.65,112.49,112.63,41962.0,91.4108,91.4433,91.3134,91.427,41962.0
2018-07-11 10:25:00,112.63,112.64,112.27,112.27,51906.0,91.427,91.4352,91.1348,91.1348,51906.0
2018-07-11 10:30:00,112.28,112.3,112.1,112.24,43405.0,91.1429,91.1592,90.9968,91.1105,43405.0
2018-07-11 10:35:00,112.23,112.34,112.15,112.28,50674.0,91.1023,91.1916,91.0374,91.1429,50674.0
2018-07-11 10:40:00,112.28,112.37,112.24,112.31,37305.0,91.1429,91.216,91.1105,91.1673,37305.0
2018-07-11 10:45:00,112.32,112.45,112.27,112.43,39758.0,91.1754,91.2809,91.1348,91.2647,39758.0
2018-07-11 10:50:00,112.44,112.46,112.39,112.39,29581.0,91.2728,91.2891,91.2322,91.2322,29581.0
2018-07-11 10:55:00,112.39,112.4,112.32,112.36,32204.0,91.2322,91.2403,91.1754,91.2079,32204.0
2018-07-11 11:00:00,112.36,112.79,112.35,112.78,76082.0,91.2079,91.5569,91.1998,91.5488,76082.0
2018-07-11 11:05:00,112.77,112.94,112.69,112.71,59449.0,91.5407,91.6787,91.4758,91.492,59449.0
2018-07-11 11:10:00,112.7,112.79,112.56,112.59,53415.0,91.4839,91.5569,91.3702,91.3946,53415.0
2018-07-11 11:15:00,112.58,112.61,112.5,112.57,41377.0,91.3865,91.4108,91.3215,91.3783,41377.0
2018-07-11 11:20:00,112.57,112.66,112.54,112.6,32552.0,91.3783,91.4514,91.354,91.4027,32552.0
2018-07-11 11:25:00,112.61,112.66,112.52,112.58,30206.0,91.4108,91.4514,91.3378,91.3865,30206.0
2018-07-11 11:30:00,112.57,112.6,112.53,112.59,35769.0,91.3783,91.4027,91.3459,91.3946,35769.0
2018-07-11 11:35:00,112.59,112.77,112.5,112.72,53506.0,91.3946,91.5407,91.3215,91.5001,53506.0
2018-07-11 11:40:00,112.71,112.85,112.71,112.71,23415.0,91.492,91.6056,91.492,91.492,23415.0
2018-07-11 11:45:00,112.71,112.83,112.64,112.8,32330.0,91.492,91.5894,91.4352,91.565,32330.0
2018-07-11 11:50:00,112.79,112.87,112.63,112.64,30960.0,91.5569,91.6219,91.427,91.4352,30960.0
2018-07-11 11:55:00,112.64,112.71,112.49,112.5,34272.0,91.4352,91.492,91.3134,91.3215,34272.0
2018-07-11 12:00:00,112.51,112.65,112.51,112.6,43401.0,91.3296,91.4433,91.3296,91.4027,43401.0
2018-07-11 12:05:00,112.6,112.61,112.45,112.45,36392.0,91.4027,91.4108,91.2809,91.2809,36392.0
2018-07-11 12:10:00,112.45,112.57,112.45,112.46,31386.0,91.2809,91.3783,91.2809,91.2891,31386.0
2018-07-11 12:15:00,112.47,112.59,112.45,112.5,40559.0,91.2972,91.3946,91.2809,91.3215,40559.0
2018-07-11 12:20:00,112.5,112.56,112.49,112.52,22327.0,91.3215,91.3702,91.3134,91.3378,22327.0
2018-07-11 12:25:00,112.53,112.6,112.48,112.53,27980.0,91.3459,91.4027,91.3053,91.3459,27980.0
2018-07-11 12:30:00,112.54,112.56,112.49,112.49,33403.0,91.354,91.3702,91.3134,91.3134,33403.0
2018-07-11 12:35:00,112.49,112.52,112.48,112.51,14327.0,91.3134,91.3378,91.3053,91.3296,14327.0
2018-07-11 12:40:00,112.51,112.59,112.5,112.52,35740.0,91.3296,91.3946,91.3215,91.3378,35740.0
2018-07-11 12:45:00,112.53,112.58,112.51,112.52,24901.0,91.3459,91.3865,91.3296,91.3378,24901.0
2018-07-11 12:50:00,112.52,112.56,112.5,112.55,18203.0,91.3378,91.3702,91.3215,91.3621,18203.0
2018-07-11 12:55:00,112.54,112.55,112.46,112.51,16598.0,91.354,91.3621,91.2891,91.3296,16598.0
2018-07-11 13:00:00,112.53,112.58,112.51,112.53,38483.0,91.3459,91.3865,91.3296,91.3459,38483.0
2018-07-11 13:05:00,112.54,112.59,112.53,112.55,25064.0,91.354,91.3946,91.3459,91.3621,25064.0
2018-07-11 13:10:00,112.56,112.58,112.46,112.58,33377.0,91.3702,91.3865,91.2891,91.3865,33377.0
2018-07-11 13:15:00,112.57,112.57,112.52,112.54,19617.0,91.3783,91.3783,91.3378,91.354,19617.0
2018-07-11 13:20:00,112.54,112.6,112.51,112.55,45168.0,91.354,91.4027,91.3296,91.3621,45168.0
2018-07-11 13:25:00,112.56,112.59,112.52,112.54,25481.0,91.3702,91.3946,91.3378,91.354,25481.0
2018-07-11 13:30:00,112.54,112.61,112.53,112.58,33947.0,91.354,91.4108,91.3459,91.3865,33947.0
2018-07-11 13:35:00,112.58,112.7,112.56,112.7,19355.0,91.3865,91.4839,91.3702,91.4839,19355.0
2018-07-11 13:40:00,112.71,112.75,112.69,112.73,15635.0,91.492,91.5245,91.4758,91.5082,15635.0
2018-07-11 13:45:00,112.74,112.8,112.69,112.76,14928.0,91.5163,91.565,91.4758,91.5326,14928.0
2018-07-11 13:50:00,112.76,112.76,112.65,112.74,21886.0,91.5326,91.5326,91.4433,91.5163,21886.0
2018-07-11 13:55:00,112.74,112.75,112.61,112.64,56613.0,91.5163,91.5245,91.4108,91.4352,56613.0
2018-07-11 14:00:00,112.63,112.8,112.61,112.79,32133.0,91.427,91.565,91.4108,91.5569,32133.0
2018-07-11 14:05:00,112.8,112.91,112.79,112.82,38807.0,91.565,91.6543,91.5569,91.5813,38807.0
2018-07-11 14:10:00,112.82,112.86,112.78,112.81,61506.0,91.5813,91.6138,91.5488,91.5732,61506.0
2018-07-11 14:15:00,112.81,112.86,112.79,112.81,93622.0,91.5732,91.6138,91.5569,91.5732,93622.0
2018-07-11 14:20:00,112.81,112.82,112.71,112.73,58139.0,91.5732,91.5813,91.492,91.5082,58139.0
2018-07-11 14:25:00,112.73,112.77,112.7,112.7,43100.0,91.5082,91.5407,91.4839,91.4839,43100.0
2018-07-11 14:30:00,112.7,112.73,112.66,112.67,32968.0,91.4839,91.5082,91.4514,91.4595,32968.0
2018-07-11 14:35:00,112.67,112.67,112.55,112.67,37233.0,91.4595,91.4595,91.3621,91.4595,37233.0
2018-07-11 14:40:00,112.67,112.7,112.59,112.65,38932.0,91.4595,91.4839,91.3946,91.4433,38932.0
2018-07-11 14:45:00,112.66,112.66,112.59,112.63,25103.0,91.4514,91.4514,91.3946,91.427,25103.0
2018-07-11 14:50:00,112.63,112.67,112.6,112.67,26534.0,91.427,91.4595,91.4027,91.4595,26534.0
2018-07-11 14:55:00,112.67,112.72,112.65,112.72,18825.0,91.4595,91.5001,91.4433,91.5001,18825.0
2018-07-11 15:00:00,112.71,112.75,112.57,112.62,48952.0,91.492,91.5245,91.3783,91.4189,48952.0
2018-07-11 15:05:00,112.63,112.72,112.61,112.63,39772.0,91.427,91.5001,91.4108,91.427,39772.0
2018-07-11 15:10:00,112.64,112.64,112.57,112.58,30042.0,91.4352,91.4352,91.3783,91.3865,30042.0
2018-07-11 15:15:00,112.59,112.66,112.58,112.66,31495.0,91.3946,91.4514,91.3865,91.4514,31495.0
2018-07-11 15:20:00,112.66,112.67,112.54,112.62,46657.0,91.4514,91.4595,91.354,91.4189,46657.0
2018-07-11 15:25:00,112.61,112.61,112.48,112.48,36125.0,91.4108,91.4108,91.3053,91.3053,36125.0
2018-07-11 15:30:00,112.49,112.61,112.48,112.61,49456.0,91.3134,91.4108,91.3053,91.4108,49456.0
2018-07-11 15:35:00,112.61,112.66,112.5,112.5,73106.0,91.4108,91.4514,91.3215,91.3215,73106.0
2018-07-11 15:40:00,112.49,112.5,112.41,112.47,72858.0,91.3134,91.3215,91.2485,91.2972,72858.0
2018-07-11 15:45:00,112.46,112.61,112.46,112.6,86961.0,91.2891,91.4108,91.2891,91.4027,86961.0
2018-07-11 15:50:00,112.59,112.68,112.44,112.49,127109.0,91.3946,91.4676,91.2728,91.3134,127109.0
2018-07-11 15:55:00,112.49,112.6,112.45,112.54,242614.0,91.3134,91.4027,91.2809,91.354,242614.0
2018-07-12 09:30:00,112.54,112.67,112.35,112.35,112560.0,91.354,91.4595,91.1998,91.1998,112560.0
2018-07-12 09:35:00,112.32,112.71,112.3,112.46,63259.0,91.1754,91.492,91.1592,91.2891,63259.0
2018-07-12 09:40:00,112.43,112.62,112.26,112.57,89965.0,91.2647,91.4189,91.1267,91.3783,89965.0
2018-07-12 09:45:00,112.55,112.63,112.3,112.43,69867.0,91.3621,91.427,91.1592,91.2647,69867.0
2018-07-12 09:50:00,112.44,112.52,112.23,112.23,47345.0,91.2728,91.3378,91.1023,91.1023,47345.0
2018-07-12 09:55:00,112.22,112.43,112.21,112.43,40357.0,91.0942,91.2647,91.0861,91.2647,40357.0
2018-07-12 10:00:00,112.43,112.51,112.13,112.18,51993.0,91.2647,91.3296,91.0212,91.0618,51993.0
2018-07-12 10:05:00,112.16,112.2,111.86,112.1,97083.0,91.0455,91.078,90.802,90.9968,97083.0
2018-07-12 10:10:00,112.1,112.25,112.06,112.12,55749.0,90.9968,91.1186,90.9644,91.0131,55749.0
2018-07-12 10:15:00,112.12,112.23,111.97,112.23,40388.0,91.0131,91.1023,90.8913,91.1023,40388.0
2018-07-12 10:20:00,112.23,112.24,112.01,112.06,36003.0,91.1023,91.1105,90.9238,90.9644,36003.0
2018-07-12 10:25:00,112.08,112.14,111.98,112.05,34528.0,90.9806,91.0293,90.8994,90.9562,34528.0
2018-07-12 10:30:00,112.05,112.2,112.04,112.12,45751.0,90.9562,91.078,90.9481,91.0131,45751.0
2018-07-12 10:35:00,112.13,112.22,112.13,112.17,39065.0,91.0212,91.0942,91.0212,91.0536,39065.0
2018-07-12 10:40:00,112.17,112.35,112.16,112.24,63678.0,91.0536,91.1998,91.0455,91.1105,63678.0
2018-07-12 10:45:00,112.25,112.26,112.14,112.16,64316.0,91.1186,91.1267,91.0293,91.0455,64316.0
2018-07-12 10:50:00,112.17,112.28,112.15,112.24,32600.0,91.0536,91.1429,91.0374,91.1105,32600.0
2018-07-12 10:55:00,112.23,112.29,112.16,112.29,38939.0,91.1023,91.1511,91.0455,91.1511,38939.0
2018-07-12 11:00:00,112.3,112.3,112.12,112.18,56965.0,91.1592,91.1592,91.0131,91.0618,56965.0
2018-07-12 11:05:00,112.18,112.3,112.18,112.24,36343.0,91.0618,91.1592,91.0618,91.1105,36343.0
2018-07-12 11:10:00,112.25,112.4,112.24,112.3,40790.0,91.1186,91.2403,91.1105,91.1592,40790.0
2018-07-12 11:15:00,112.31,112.33,112.24,112.26,42958.0,91.1673,91.1835,91.1105,91.1267,42958.0
2018-07-12 11:20:00,112.26,112.29,112.23,112.23,42469.0,91.1267,91.1511,91.1023,91.1023,42469.0
2018-07-12 11:25:00,112.23,112.26,112.19,112.2,30416.0,91.1023,91.1267,91.0699,91.078,30416.0
2018-07-12 11:30:00,112.21,112.28,112.2,112.26,64283.0,91.0861,91.1429,91.078,91.1267,64283.0
2018-07-12 11:35:00,112.25,112.26,112.0,112.11,51573.0,91.1186,91.1267,90.9156,91.0049,51573.0
2018-07-12 11:40:00,112.12,112.21,112.11,112.17,25541.0,91.0131,91.0861,91.0049,91.0536,25541.0
2018-07-12 11:45:00,112.19,112.27,112.14,112.23,35193.0,91.0699,91.1348,91.0293,91.1023,35193.0
2018-07-12 11:50:00,112.24,112.24,112.11,112.12,27147.0,91.1105,91.1105,91.0049,91.0131,27147.0
2018-07-12 11:55:00,112.14,112.23,112.07,112.23,33482.0,91.0293,91.1023,90.9725,91.1023,33482.0
2018-07-12 12:00:00,112.23,112.27,112.15,112.22,35187.0,91.1023,91.1348,91.0374,91.0942,35187.0
2018-07-12 12:05:00,112.22,112.25,112.18,112.18,25882.0,91.0942,91.1186,91.0618,91.0618,25882.0
2018-07-12 12:10:00,112.19,112.29,112.13,112.29,44207.0,91.0699,91.1511,91.0212,91.1511,44207.0
2018-07-12 12:15:00,112.29,112.34,112.29,112.34,24956.0,91.1511,91.1916,91.1511,91.1916,24956.0
2018-07-12 12:20:00,112.33,112.34,112.23,112.25,22694.0,91.1835,91.1916,91.1023,91.1186,22694.0
2018-07-12 12:25:00,112.25,112.27,112.19,112.2,23054.0,91.1186,91.1348,91.0699,91.078,23054.0
2018-07-12 12:30:00,112.19,112.19,112.02,112.04,34058.0,91.0699,91.0699,90.9319,90.9481,34058.0
2018-07-12 12:35:00,112.03,112.13,112.02,112.02,27875.0,90.94,91.0212,90.9319,90.9319,27875.0
2018-07-12 12:40:00,112.01,112.02,111.86,111.87,36979.0,90.9238,90.9319,90.802,90.8101,36979.0
2018-07-12 12:45:00,111.87,112.01,111.87,111.95,25724.0,90.8101,90.9238,90.8101,90.8751,25724.0
2018-07-12 12:50:00,111.95,112.05,111.95,112.02,34372.0,90.8751,90.9562,90.8751,90.9319,34372.0
2018-07-12 12:55:00,112.02,112.05,111.95,111.97,36459.0,90.9319,90.9562,90.8751,90.8913,36459.0
2018-07-12 13:00:00,111.97,112.01,111.96,111.96,27763.0,90.8913,90.9238,90.8832,90.8832,27763.0
2018-07-12 13:05:00,111.96,111.98,111.93,111.93,34654.0,90.8832,90.8994,90.8588,90.8588,34654.0
2018-07-12 13:10:00,111.93,111.96,111.85,111.86,30718.0,90.8588,90.8832,90.7939,90.802,30718.0
2018-07-12 13:15:00,111.85,111.88,111.72,111.79,40745.0,90.7939,90.8182,90.6884,90.7452,40745.0
2018-07-12 13:20:00,111.79,111.8,111.69,111.79,37356.0,90.7452,90.7533,90.664,90.7452,37356.0
2018-07-12 13:25:00,111.8,111.89,111.79,111.87,28962.0,90.7533,90.8264,90.7452,90.8101,28962.0
2018-07-12 13:30:00,111.87,111.87,111.72,111.73,23189.0,90.8101,90.8101,90.6884,90.6965,23189.0
2018-07-12 13:35:00,111.73,111.74,111.63,111.67,35160.0,90.6965,90.7046,90.6153,90.6478,35160.0
2018-07-12 13:40:00,111.66,111.7,111.61,111.62,41321.0,90.6397,90.6721,90.5991,90.6072,41321.0
2018-07-12 13:45:00,111.62,111.65,111.56,111.57,43516.0,90.6072,90.6315,90.5585,90.5666,43516.0
2018-07-12 13:50:00,111.57,111.57,111.38,111.39,50390.0,90.5666,90.5666,90.4124,90.4205,50390.0
2018-07-12 13:55:00,111.4,111.51,111.35,111.45,99318.0,90.4286,90.5179,90.388,90.4692,99318.0
2018-07-12 14:00:00,111.47,111.5,111.3,111.33,64164.0,90.4854,90.5098,90.3474,90.3718,64164.0
2018-07-12 14:05:00,111.33,111.38,111.28,111.34,61631.0,90.3718,90.4124,90.3312,90.3799,61631.0
2018-07-12 14:10:00,111.34,111.35,111.19,111.21,134297.0,90.3799,90.388,90.2581,90.2744,134297.0
2018-07-12 14:15:00,111.21,111.26,111.08,111.12,191662.0,90.2744,90.315,90.1688,90.2013,191662.0
2018-07-12 14:20:00,111.12,111.13,110.97,111.04,142619.0,90.2013,90.2094,90.0795,90.1364,142619.0
2018-07-12 14:25:00,111.03,111.18,111.03,111.14,98150.0,90.1283,90.25,90.1283,90.2175,98150.0
2018-07-12 14:30:00,111.13,111.18,111.06,111.15,56286.0,90.2094,90.25,90.1526,90.2257,56286.0
2018-07-12 14:35:00,111.16,111.23,111.11,111.14,62187.0,90.2338,90.2906,90.1932,90.2175,62187.0
2018-07-12 14:40:00,111.13,111.16,111.11,111.14,44822.0,90.2094,90.2338,90.1932,90.2175,44822.0
2018-07-12 14:45:00,111.14,111.22,111.12,111.18,58808.0,90.2175,90.2825,90.2013,90.25,58808.0
2018-07-12 14:50:00,111.18,111.4,111.15,111.39,71965.0,90.25,90.4286,90.2257,90.4205,71965.0
2018-07-12 14:55:00,111.37,111.39,111.34,111.34,33256.0,90.4042,90.4205,90.3799,90.3799,33256.0
2018-07-12 15:00:00,111.34,111.36,111.3,111.31,31978.0,90.3799,90.3961,90.3474,90.3555,31978.0
2018-07-12 15:05:00,111.31,111.31,111.2,111.21,31929.0,90.3555,90.3555,90.2663,90.2744,31929.0
2018-07-12 15:10:00,111.2,111.26,111.15,111.22,35144.0,90.2663,90.315,90.2257,90.2825,35144.0
2018-07-12 15:15:00,111.23,111.36,111.23,111.34,55579.0,90.2906,90.3961,90.2906,90.3799,55579.0
2018-07-12 15:20:00,111.34,111.41,111.24,111.28,52762.0,90.3799,90.4367,90.2987,90.3312,52762.0
2018-07-12 15:25:00,111.29,111.4,111.29,111.39,37283.0,90.3393,90.4286,90.3393,90.4205,37283.0
2018-07-12 15:30:00,111.39,111.41,111.33,111.34,57900.0,90.4205,90.4367,90.3718,90.3799,57900.0
2018-07-12 15:35:00,111.34,111.36,111.29,111.32,72492.0,90.3799,90.3961,90.3393,90.3637,72492.0
2018-07-12 15:40:00,111.32,111.35,111.28,111.32,99728.0,90.3637,90.388,90.3312,90.3637,99728.0
2018-07-12 15:45:00,111.31,111.34,111.27,111.27,87418.0,90.3555,90.3799,90.3231,90.3231,87418.0
2018-07-12 15:50:00,111.27,111.35,111.24,111.33,98626.0,90.3231,90.388,90.2987,90.3718,98626.0
2018-07-12 15:55:00,111.33,111.61,111.32,111.57,261690.0,90.3718,90.5991,90.3637,90.5666,261690.0
2018-07-13 09:30:00,111.68,112.12,111.62,111.81,95491.0,90.6559,91.0131,90.6072,90.7614,95491.0
2018-07-13 09:35:00,111.86,112.05,111.74,111.89,54685.0,90.802,90.9562,90.7046,90.8264,54685.0
2018-07-13 09:40:00,111.88,111.97,111.78,111.88,53695.0,90.8182,90.8913,90.7371,90.8182,53695.0
2018-07-13 09:45:00,111.88,112.25,111.75,112.06,52106.0,90.8182,91.1186,90.7127,90.9644,52106.0
2018-07-13 09:50:00,112.05,112.39,112.03,112.37,31958.0,90.9562,91.2322,90.94,91.216,31958.0
2018-07-13 09:55:00,112.37,112.38,111.98,112.08,77997.0,91.216,91.2241,90.8994,90.9806,77997.0
2018-07-13 10:00:00,112.11,112.29,112.08,112.14,60376.0,91.0049,91.1511,90.9806,91.0293,60376.0
2018-07-13 10:05:00,112.15,112.28,112.08,112.11,49223.0,91.0374,91.1429,90.9806,91.0049,49223.0
2018-07-13 10:10:00,112.1,112.1,111.98,112.02,28580.0,90.9968,90.9968,90.8994,90.9319,28580.0
2018-07-13 10:15:00,112.01,112.01,111.9,111.92,25458.0,90.9238,90.9238,90.8345,90.8507,25458.0
2018-07-13 10:20:00,111.92,111.95,111.71,111.81,48144.0,90.8507,90.8751,90.6802,90.7614,48144.0
2018-07-13 10:25:00,111.8,112.02,111.79,112.01,38500.0,90.7533,90.9319,90.7452,90.9238,38500.0
2018-07-13 10:30:00,112.02,112.22,112.02,112.2,26849.0,90.9319,91.0942,90.9319,91.078,26849.0
2018-07-13 10:35:00,112.23,112.26,112.1,112.17,34294.0,91.1023,91.1267,90.9968,91.0536,34294.0
2018-07-13 10:40:00,112.16,112.26,112.13,112.13,32549.0,91.0455,91.1267,91.0212,91.0212,32549.0
2018-07-13 10:45:00,112.12,112.21,112.07,112.2,40368.0,91.0131,91.0861,90.9725,91.078,40368.0
2018-07-13 10:50:00,112.18,112.21,112.06,112.14,27239.0,91.0618,91.0861,90.9644,91.0293,27239.0
2018-07-13 10:55:00,112.13,112.23,112.1,112.22,34986.0,91.0212,91.1023,90.9968,91.0942,34986.0
2018-07-13 11:00:00,112.22,112.29,112.17,112.19,45252.0,91.0942,91.1511,91.0536,91.0699,45252.0
2018-07-13 11:05:00,112.19,112.24,112.18,112.2,31245.0,91.0699,91.1105,91.0618,91.078,31245.0
2018-07-13 11:10:00,112.2,112.21,112.11,112.15,31666.0,91.078,91.0861,91.0049,91.0374,31666.0
2018-07-13 11:15:00,112.15,112.16,112.08,112.11,26414.0,91.0374,91.0455,90.9806,91.0049,26414.0
2018-07-13 11:20:00,112.11,112.13,112.06,112.07,42108.0,91.0049,91.0212,90.9644,90.9725,42108.0
2018-07-13 11:25:00,112.07,112.12,112.04,112.09,38203.0,90.9725,91.0131,90.9481,90.9887,38203.0
2018-07-13 11:30:00,112.1,112.12,112.08,112.11,31861.0,90.9968,91.0131,90.9806,91.0049,31861.0
2018-07-13 11:35:00,112.11,112.15,112.09,112.14,55880.0,91.0049,91.0374,90.9887,91.0293,55880.0
2018-07-13 11:40:00,112.14,112.24,112.09,112.24,59518.0,91.0293,91.1105,90.9887,91.1105,59518.0
2018-07-13 11:45:00,112.25,112.33,112.21,112.33,29008.0,91.1186,91.1835,91.0861,91.1835,29008.0
2018-07-13 11:50:00,112.32,112.37,112.31,112.36,28986.0,91.1754,91.216,91.1673,91.2079,28986.0
2018-07-13 11:55:00,112.36,112.36,112.3,112.3,33358.0,91.2079,91.2079,91.1592,91.1592,33358.0
2018-07-13 12:00:00,112.31,112.38,112.29,112.29,31163.0,91.1673,91.2241,91.1511,91.1511,31163.0
2018-07-13 12:05:00,112.29,112.33,112.23,112.23,24955.0,91.1511,91.1835,91.1023,91.1023,24955.0
2018-07-13 12:10:00,112.24,112.26,112.22,112.25,34204.0,91.1105,91.1267,91.0942,91.1186,34204.0
2018-07-13 12:15:00,112.25,112.25,112.2,112.21,20040.0,91.1186,91.1186,91.078,91.0861,20040.0
2018-07-13 12:20:00,112.22,112.27,112.21,112.27,30015.0,91.0942,91.1348,91.0861,91.1348,30015.0
2018-07-13 12:25:00,112.28,112.42,112.27,112.42,35143.0,91.1429,91.2566,91.1348,91.2566,35143.0
2018-07-13 12:30:00,112.42,112.52,112.41,112.44,39148.0,91.2566,91.3378,91.2485,91.2728,39148.0
2018-07-13 12:35:00,112.44,112.44,112.36,112.4,24565.0,91.2728,91.2728,91.2079,91.2403,24565.0
2018-07-13 12:40:00,112.4,112.47,112.4,112.47,20073.0,91.2403,91.2972,91.2403,91.2972,20073.0
2018-07-13 12:45:00,112.47,112.5,112.42,112.43,35717.0,91.2972,91.3215,91.2566,91.2647,35717.0
2018-07-13 12:50:00,112.43,112.49,112.4,112.47,17436.0,91.2647,91.3134,91.2403,91.2972,17436.0
2018-07-13 12:55:00,112.47,112.51,112.42,112.51,32911.0,91.2972,91.3296,91.2566,91.3296,32911.0
2018-07-13 13:00:00,112.5,112.52,112.45,112.48,20096.0,91.3215,91.3378,91.2809,91.3053,20096.0
2018-07-13 13:05:00,112.49,112.51,112.46,112.51,21219.0,91.3134,91.3296,91.2891,91.3296,21219.0
2018-07-13 13:10:00,112.5,112.5,112.47,112.49,15942.0,91.3215,91.3215,91.2972,91.3134,15942.0
2018-07-13 13:15:00,112.49,112.5,112.39,112.44,19086.0,91.3134,91.3215,91.2322,91.2728,19086.0
2018-07-13 13:20:00,112.44,112.48,112.44,112.47,15606.0,91.2728,91.3053,91.2728,91.2972,15606.0
2018-07-13 13:25:00,112.47,112.51,112.46,112.5,20536.0,91.2972,91.3296,91.2891,91.3215,20536.0
2018-07-13 13:30:00,112.51,112.52,112.44,112.46,25356.0,91.3296,91.3378,91.2728,91.2891,25356.0
2018-07-13 13:35:00,112.47,112.51,112.47,112.49,18681.0,91.2972,91.3296,91.2972,91.3134,18681.0
2018-07-13 13:40:00,112.48,112.51,112.42,112.49,48503.0,91.3053,91.3296,91.2566,91.3134,48503.0
2018-07-13 13:45:00,112.49,112.49,112.42,112.43,25361.0,91.3134,91.3134,91.2566,91.2647,25361.0
2018-07-13 13:50:00,112.43,112.45,112.42,112.44,21851.0,91.2647,91.2809,91.2566,91.2728,21851.0
2018-07-13 13:55:00,112.44,112.45,112.38,112.41,21424.0,91.2728,91.2809,91.2241,91.2485,21424.0
2018-07-13 14:00:00,112.42,112.42,112.32,112.34,25181.0,91.2566,91.2566,91.1754,91.1916,25181.0
2018-07-13 14:05:00,112.34,112.44,112.34,112.43,26123.0,91.1916,91.2728,91.1916,91.2647,26123.0
2018-07-13 14:10:00,112.43,112.48,112.41,112.45,37887.0,91.2647,91.3053,91.2485,91.2809,37887.0
2018-07-13 14:15:00,112.46,112.51,112.44,112.47,18921.0,91.2891,91.3296,91.2728,91.2972,18921.0
2018-07-13 14:20:00,112.46,112.54,112.46,112.54,28289.0,91.2891,91.354,91.2891,91.354,28289.0
2018-07-13 14:25:00,112.54,112.56,112.44,112.48,32950.0,91.354,91.3702,91.2728,91.3053,32950.0
2018-07-13 14:30:00,112.47,112.59,112.47,112.59,16854.0,91.2972,91.3946,91.2972,91.3946,16854.0
2018-07-13 14:35:00,112.58,112.59,112.49,112.55,33402.0,91.3865,91.3946,91.3134,91.3621,33402.0
2018-07-13 14:40:00,112.55,112.57,112.53,112.55,22355.0,91.3621,91.3783,91.3459,91.3621,22355.0
2018-07-13 14:45:00,112.55,112.56,112.46,112.46,24350.0,91.3621,91.3702,91.2891,91.2891,24350.0
2018-07-13 14:50:00,112.47,112.54,112.47,112.53,39317.0,91.2972,91.354,91.2972,91.3459,39317.0
2018-07-13 14:55:00,112.52,112.6,112.52,112.6,24563.0,91.3378,91.4027,91.3378,91.4027,24563.0
2018-07-13 15:00:00,112.59,112.6,112.53,112.55,29690.0,91.3946,91.4027,91.3459,91.3621,29690.0
2018-07-13 15:05:00,112.55,112.6,112.54,112.58,45065.0,91.3621,91.4027,91.354,91.3865,45065.0
2018-07-13 15:10:00,112.59,112.62,112.53,112.54,43862.0,91.3946,91.4189,91.3459,91.354,43862.0
2018-07-13 15:15:00,112.55,112.56,112.48,112.51,35315.0,91.3621,91.3702,91.3053,91.3296,35315.0
2018-07-13 15:20:00,112.51,112.54,112.5,112.53,25846.0,91.3296,91.354,91.3215,91.3459,25846.0
2018-07-13 15:25:00,112.53,112.56,112.52,112.55,23608.0,91.3459,91.3702,91.3378,91.3621,23608.0
2018-07-13 15:30:00,112.56,112.6,112.52,112.56,41332.0,91.3702,91.4027,91.3378,91.3702,41332.0
2018-07-13 15:35:00,112.57,112.67,112.57,112.64,56267.0,91.3783,91.4595,91.3783,91.4352,56267.0
2018-07-13 15:40:00,112.64,112.65,112.53,112.57,60109.0,91.4352,91.4433,91.3459,91.3783,60109.0
2018-07-13 15:45:00,112.57,112.6,112.54,112.54,56851.0,91.3783,91.4027,91.354,91.354,56851.0
2018-07-13 15:50:00,112.55,112.57,112.47,112.54,92992.0,91.3621,91.3783,91.2972,91.354,92992.0
2018-07-13 15:55:00,112.55,112.79,112.52,112.7,225199.0,91.3621,91.5569,91.3378,91.4839,225199.0
2018-07-16 09:30:00,112.56,112.65,111.75,112.24,100411.0,91.3702,91.4433,90.7127,91.1105,100411.0
2018-07-16 09:35:00,112.23,112.39,111.98,112.13,26865.0,91.1023,91.2322,90.8994,91.0212,26865.0
2018-07-16 09:40:00,112.15,112.4,112.14,112.39,19234.0,91.0374,91.2403,91.0293,91.2322,19234.0
2018-07-16 09:45:00,112.43,112.43,112.1,112.12,17150.0,91.2647,91.2647,90.9968,91.0131,17150.0
2018-07-16 09:50:00,112.16,112.26,112.12,112.25,14943.0,91.0455,91.1267,91.0131,91.1186,14943.0
2018-07-16 09:55:00,112.26,112.4,112.1,112.15,23863.0,91.1267,91.2403,90.9968,91.0374,23863.0
2018-07-16 10:00:00,112.18,112.29,112.16,112.16,15486.0,91.0618,91.1511,91.0455,91.0455,15486.0
2018-07-16 10:05:00,112.18,112.33,112.18,112.27,21317.0,91.0618,91.1835,91.0618,91.1348,21317.0
2018-07-16 10:10:00,112.28,112.43,112.25,112.39,41120.0,91.1429,91.2647,91.1186,91.2322,41120.0
2018-07-16 10:15:00,112.37,112.42,112.29,112.39,19151.0,91.216,91.2566,91.1511,91.2322,19151.0
2018-07-16 10:20:00,112.41,112.64,112.41,112.62,32419.0,91.2485,91.4352,91.2485,91.4189,32419.0
2018-07-16 10:25:00,112.62,112.65,112.52,112.58,37952.0,91.4189,91.4433,91.3378,91.3865,37952.0
2018-07-16 10:30:00,112.58,112.68,112.45,112.51,21945.0,91.3865,91.4676,91.2809,91.3296,21945.0
2018-07-16 10:35:00,112.52,112.64,112.51,112.54,13905.0,91.3378,91.4352,91.3296,91.354,13905.0
2018-07-16 10:40:00,112.52,112.79,112.52,112.77,21247.0,91.3378,91.5569,91.3378,91.5407,21247.0
2018-07-16 10:45:00,112.76,112.78,112.71,112.75,12582.0,91.5326,91.5488,91.492,91.5245,12582.0
2018-07-16 10:50:00,112.76,112.96,112.72,112.87,46837.0,91.5326,91.6949,91.5001,91.6219,46837.0
2018-07-16 10:55:00,112.86,113.1,112.85,112.87,59853.0,91.6138,91.8086,91.6056,91.6219,59853.0
2018-07-16 11:00:00,112.87,112.99,112.84,112.87,17507.0,91.6219,91.7193,91.5975,91.6219,17507.0
2018-07-16 11:05:00,112.87,112.94,112.83,112.89,24475.0,91.6219,91.6787,91.5894,91.6381,24475.0
2018-07-16 11:10:00,112.89,112.93,112.71,112.73,27049.0,91.6381,91.6706,91.492,91.5082,27049.0
2018-07-16 11:15:00,112.73,112.91,112.7,112.89,29952.0,91.5082,91.6543,91.4839,91.6381,29952.0
2018-07-16 11:20:00,112.89,112.94,112.77,112.8,22685.0,91.6381,91.6787,91.5407,91.565,22685.0
2018-07-16 11:25:00,112.78,112.86,112.78,112.85,16610.0,91.5488,91.6138,91.5488,91.6056,16610.0
2018-07-16 11:30:00,112.84,112.87,112.8,112.81,12979.0,91.5975,91.6219,91.565,91.5732,12979.0
2018-07-16 11:35:00,112.82,112.85,112.75,112.76,41080.0,91.5813,91.6056,91.5245,91.5326,41080.0
2018-07-16 11:40:00,112.75,112.86,112.75,112.79,27714.0,91.5245,91.6138,91.5245,91.5569,27714.0
2018-07-16 11:45:00,112.78,112.78,112.62,112.65,18530.0,91.5488,91.5488,91.4189,91.4433,18530.0
2018-07-16 11:50:00,112.65,112.68,112.58,112.67,20822.0,91.4433,91.4676,91.3865,91.4595,20822.0
2018-07-16 11:55:00,112.67,112.77,112.61,112.76,13010.0,91.4595,91.5407,91.4108,91.5326,13010.0
2018-07-16 12:00:00,112.75,112.87,112.74,112.83,14637.0,91.5245,91.6219,91.5163,91.5894,14637.0
2018-07-16 12:05:00,112.81,112.82,112.75,112.76,11004.0,91.5732,91.5813,91.5245,91.5326,11004.0
2018-07-16 12:10:00,112.75,112.8,112.72,112.76,13902.0,91.5245,91.565,91.5001,91.5326,13902.0
2018-07-16 12:15:00,112.75,112.83,112.72,112.81,20993.0,91.5245,91.5894,91.5001,91.5732,20993.0
2018-07-16 12:20:00,112.82,112.91,112.81,112.87,15426.0,91.5813,91.6543,91.5732,91.6219,15426.0
2018-07-16 12:25:00,112.87,112.95,112.85,112.91,17754.0,91.6219,91.6868,91.6056,91.6543,17754.0
2018-07-16 12:30:00,112.94,112.96,112.9,112.93,7659.0,91.6787,91.6949,91.6462,91.6706,7659.0
2018-07-16 12:35:00,112.94,112.95,112.85,112.89,14260.0,91.6787,91.6868,91.6056,91.6381,14260.0
2018-07-16 12:40:00,112.89,112.92,112.85,112.87,12001.0,91.6381,91.6625,91.6056,91.6219,12001.0
2018-07-16 12:45:00,112.88,113.02,112.87,113.01,18776.0,91.63,91.7436,91.6219,91.7355,18776.0
2018-07-16 12:50:00,113.01,113.01,112.93,112.94,11169.0,91.7355,91.7355,91.6706,91.6787,11169.0
2018-07-16 12:55:00,112.94,113.0,112.94,112.97,10930.0,91.6787,91.7274,91.6787,91.703,10930.0
2018-07-16 13:00:00,112.97,112.98,112.88,112.91,10693.0,91.703,91.7112,91.63,91.6543,10693.0
2018-07-16 13:05:00,112.91,112.91,112.83,112.87,14146.0,91.6543,91.6543,91.5894,91.6219,14146.0
2018-07-16 13:10:00,112.87,113.0,112.86,112.95,50305.0,91.6219,91.7274,91.6138,91.6868,50305.0
2018-07-16 13:15:00,112.95,112.99,112.91,112.94,13769.0,91.6868,91.7193,91.6543,91.6787,13769.0
2018-07-16 13:20:00,112.94,112.95,112.87,112.9,13579.0,91.6787,91.6868,91.6219,91.6462,13579.0
2018-07-16 13:25:00,112.9,112.94,112.87,112.9,13292.0,91.6462,91.6787,91.6219,91.6462,13292.0
2018-07-16 13:30:00,112.9,112.9,112.8,112.81,12137.0,91.6462,91.6462,91.565,91.5732,12137.0
2018-07-16 13:35:00,112.81,112.84,112.79,112.84,8675.0,91.5732,91.5975,91.5569,91.5975,8675.0
2018-07-16 13:40:00,112.84,112.87,112.82,112.83,10411.0,91.5975,91.6219,91.5813,91.5894,10411.0
2018-07-16 13:45:00,112.84,112.88,112.8,112.82,16377.0,91.5975,91.63,91.565,91.5813,16377.0
2018-07-16 13:50:00,112.83,112.9,112.82,112.89,12926.0,91.5894,91.6462,91.5813,91.6381,12926.0
2018-07-16 13:55:00,112.88,112.93,112.84,112.91,15002.0,91.63,91.6706,91.5975,91.6543,15002.0
2018-07-16 14:00:00,112.92,112.96,112.87,112.9,43759.0,91.6625,91.6949,91.6219,91.6462,43759.0
2018-07-16 14:05:00,112.91,112.95,112.88,112.94,18639.0,91.6543,91.6868,91.63,91.6787,18639.0
2018-07-16 14:10:00,112.95,112.96,112.84,112.85,23888.0,91.6868,91.6949,91.5975,91.6056,23888.0
2018-07-16 14:15:00,112.86,112.89,112.84,112.86,18880.0,91.6138,91.6381,91.5975,91.6138,18880.0
2018-07-16 14:20:00,112.86,112.91,112.84,112.85,17516.0,91.6138,91.6543,91.5975,91.6056,17516.0
2018-07-16 14:25:00,112.84,112.89,112.82,112.82,19346.0,91.5975,91.6381,91.5813,91.5813,19346.0
2018-07-16 14:30:00,112.82,112.87,112.78,112.85,26232.0,91.5813,91.6219,91.5488,91.6056,26232.0
2018-07-16 14:35:00,112.86,112.88,112.83,112.86,18401.0,91.6138,91.63,91.5894,91.6138,18401.0
2018-07-16 14:40:00,112.85,112.85,112.79,112.79,17204.0,91.6056,91.6056,91.5569,91.5569,17204.0
2018-07-16 14:45:00,112.79,112.86,112.73,112.86,46511.0,91.5569,91.6138,91.5082,91.6138,46511.0
2018-07-16 14:50:00,112.85,112.95,112.83,112.93,115184.0,91.6056,91.6868,91.5894,91.6706,115184.0
2018-07-16 14:55:00,112.93,112.97,112.87,112.95,22266.0,91.6706,91.703,91.6219,91.6868,22266.0
2018-07-16 15:00:00,112.94,112.98,112.87,112.87,25706.0,91.6787,91.7112,91.6219,91.6219,25706.0
2018-07-16 15:05:00,112.86,113.0,112.86,112.97,35193.0,91.6138,91.7274,91.6138,91.703,35193.0
2018-07-16 15:10:00,112.97,113.1,112.97,113.07,65355.0,91.703,91.8086,91.703,91.7842,65355.0
2018-07-16 15:15:00,113.06,113.13,113.03,113.08,100376.0,91.7761,91.8329,91.7517,91.7923,100376.0
2018-07-16 15:20:00,113.08,113.09,113.02,113.02,41309.0,91.7923,91.8005,91.7436,91.7436,41309.0
2018-07-16 15:25:00,113.03,113.04,112.93,112.96,37426.0,91.7517,91.7599,91.6706,91.6949,37426.0
2018-07-16 15:30:00,112.97,113.05,112.93,113.05,59653.0,91.703,91.768,91.6706,91.768,59653.0
2018-07-16 15:35:00,113.05,113.05,112.99,113.02,147657.0,91.768,91.768,91.7193,91.7436,147657.0
2018-07-16 15:40:00,113.02,113.1,113.0,113.03,86162.0,91.7436,91.8086,91.7274,91.7517,86162.0
2018-07-16 15:45:00,113.02,113.03,112.93,112.98,68469.0,91.7436,91.7517,91.6706,91.7112,68469.0
2018-07-16 15:50:00,112.97,112.98,112.84,112.96,117471.0,91.703,91.7112,91.5975,91.6949,117471.0
2018-07-16 15:55:00,112.96,113.02,112.94,112.97,218689.0,91.6949,91.7436,91.6787,91.703,218689.0
2018-07-17 09:30:00,113.47,114.77,113.47,114.23,377514.0,92.1089,93.1642,92.1089,92.7258,377514.0
2018-07-17 09:35:00,114.24,114.35,114.0,114.15,135666.0,92.734,92.8233,92.5391,92.6609,135666.0
2018-07-17 09:40:00,114.15,114.4,113.78,113.78,147683.0,92.6609,92.8638,92.3606,92.3606,147683.0
2018-07-17 09:45:00,113.8,114.0,113.71,113.84,120147.0,92.3768,92.5391,92.3037,92.4093,120147.0
2018-07-17 09:50:00,113.85,114.13,113.78,113.89,125420.0,92.4174,92.6447,92.3606,92.4498,125420.0
2018-07-17 09:55:00,113.88,114.16,113.87,114.06,69556.0,92.4417,92.669,92.4336,92.5878,69556.0
2018-07-17 10:00:00,114.06,114.31,114.01,114.04,63893.0,92.5878,92.7908,92.5473,92.5716,63893.0
2018-07-17 10:05:00,114.04,114.05,113.78,113.79,52004.0,92.5716,92.5797,92.3606,92.3687,52004.0
2018-07-17 10:10:00,113.78,114.0,113.75,113.92,71477.0,92.3606,92.5391,92.3362,92.4742,71477.0
2018-07-17 10:15:00,113.93,114.12,113.87,114.12,52593.0,92.4823,92.6366,92.4336,92.6366,52593.0
2018-07-17 10:20:00,114.12,114.21,114.01,114.04,51888.0,92.6366,92.7096,92.5473,92.5716,51888.0
2018-07-17 10:25:00,114.04,114.2,114.0,114.01,48611.0,92.5716,92.7015,92.5391,92.5473,48611.0
2018-07-17 10:30:00,114.0,114.1,113.99,114.02,43104.0,92.5391,92.6203,92.531,92.5554,43104.0
2018-07-17 10:35:00,114.02,114.14,114.01,114.1,68081.0,92.5554,92.6528,92.5473,92.6203,68081.0
2018-07-17 10:40:00,114.09,114.12,114.04,114.07,44660.0,92.6122,92.6366,92.5716,92.596,44660.0
2018-07-17 10:45:00,114.08,114.1,113.96,113.96,55992.0,92.6041,92.6203,92.5067,92.5067,55992.0
2018-07-17 10:50:00,113.96,114.08,113.96,114.06,56733.0,92.5067,92.6041,92.5067,92.5878,56733.0
2018-07-17 10:55:00,114.06,114.42,114.06,114.41,57861.0,92.5878,92.8801,92.5878,92.872,57861.0
2018-07-17 11:00:00,114.4,114.42,114.35,114.41,50797.0,92.8638,92.8801,92.8233,92.872,50797.0
2018-07-17 11:05:00,114.41,114.42,114.3,114.32,52259.0,92.872,92.8801,92.7827,92.7989,52259.0
2018-07-17 11:10:00,114.32,114.41,114.32,114.39,41273.0,92.7989,92.872,92.7989,92.8557,41273.0
2018-07-17 11:15:00,114.38,114.4,114.33,114.39,42268.0,92.8476,92.8638,92.807,92.8557,42268.0
2018-07-17 11:20:00,114.4,114.41,114.34,114.35,58147.0,92.8638,92.872,92.8151,92.8233,58147.0
2018-07-17 11:25:00,114.34,114.35,114.22,114.23,81772.0,92.8151,92.8233,92.7177,92.7258,81772.0
2018-07-17 11:30:00,114.23,114.35,114.23,114.35,51830.0,92.7258,92.8233,92.7258,92.8233,51830.0
2018-07-17 11:35:00,114.34,114.35,114.21,114.26,35916.0,92.8151,92.8233,92.7096,92.7502,35916.0
2018-07-17 11:40:00,114.27,114.35,114.25,114.33,32639.0,92.7583,92.8233,92.7421,92.807,32639.0
2018-07-17 11:45:00,114.33,114.41,114.32,114.4,40999.0,92.807,92.872,92.7989,92.8638,40999.0
2018-07-17 11:50:00,114.39,114.5,114.37,114.5,61738.0,92.8557,92.945,92.8395,92.945,61738.0
2018-07-17 11:55:00,114.48,114.61,114.45,114.61,62965.0,92.9288,93.0343,92.9044,93.0343,62965.0
2018-07-17 12:00:00,114.6,114.62,114.47,114.49,36557.0,93.0262,93.0424,92.9207,92.9369,36557.0
2018-07-17 12:05:00,114.49,114.56,114.48,114.5,37360.0,92.9369,92.9937,92.9288,92.945,37360.0
2018-07-17 12:10:00,114.5,114.53,114.48,114.49,32305.0,92.945,92.9694,92.9288,92.9369,32305.0
2018-07-17 12:15:00,114.49,114.6,114.48,114.57,35745.0,92.9369,93.0262,92.9288,93.0018,35745.0
2018-07-17 12:20:00,114.57,114.65,114.57,114.65,36786.0,93.0018,93.0668,93.0018,93.0668,36786.0
2018-07-17 12:25:00,114.65,114.66,114.59,114.64,44056.0,93.0668,93.0749,93.0181,93.0587,44056.0
2018-07-17 12:30:00,114.62,114.66,114.56,114.56,60217.0,93.0424,93.0749,92.9937,92.9937,60217.0
2018-07-17 12:35:00,114.57,114.6,114.56,114.56,24706.0,93.0018,93.0262,92.9937,92.9937,24706.0
2018-07-17 12:40:00,114.57,114.58,114.45,114.46,34357.0,93.0018,93.01,92.9044,92.9125,34357.0
2018-07-17 12:45:00,114.46,114.47,114.41,114.46,26546.0,92.9125,92.9207,92.872,92.9125,26546.0
2018-07-17 12:50:00,114.46,114.61,114.45,114.61,49566.0,92.9125,93.0343,92.9044,93.0343,49566.0
2018-07-17 12:55:00,114.61,114.66,114.6,114.61,45447.0,93.0343,93.0749,93.0262,93.0343,45447.0
2018-07-17 13:00:00,114.62,114.78,114.6,114.75,57222.0,93.0424,93.1723,93.0262,93.148,57222.0
2018-07-17 13:05:00,114.75,114.78,114.74,114.75,32166.0,93.148,93.1723,93.1398,93.148,32166.0
2018-07-17 13:10:00,114.75,114.76,114.75,114.76,30178.0,93.148,93.1561,93.148,93.1561,30178.0
2018-07-17 13:15:00,114.75,114.76,114.63,114.7,51270.0,93.148,93.1561,93.0505,93.1074,51270.0
2018-07-17 13:20:00,114.69,114.7,114.62,114.65,39167.0,93.0992,93.1074,93.0424,93.0668,39167.0
2018-07-17 13:25:00,114.64,114.86,114.63,114.84,56423.0,93.0587,93.2372,93.0505,93.221,56423.0
2018-07-17 13:30:00,114.84,114.85,114.71,114.75,43857.0,93.221,93.2291,93.1155,93.148,43857.0
2018-07-17 13:35:00,114.75,114.8,114.65,114.71,35237.0,93.148,93.1885,93.0668,93.1155,35237.0
2018-07-17 13:40:00,114.72,114.84,114.71,114.82,39555.0,93.1236,93.221,93.1155,93.2048,39555.0
2018-07-17 13:45:00,114.82,114.91,114.8,114.87,38620.0,93.2048,93.2778,93.1885,93.2454,38620.0
2018-07-17 13:50:00,114.87,114.89,114.83,114.89,36105.0,93.2454,93.2616,93.2129,93.2616,36105.0
2018-07-17 13:55:00,114.88,114.94,114.87,114.94,35641.0,93.2535,93.3022,93.2454,93.3022,35641.0
2018-07-17 14:00:00,114.94,114.94,114.84,114.87,48777.0,93.3022,93.3022,93.221,93.2454,48777.0
2018-07-17 14:05:00,114.87,114.88,114.79,114.87,36364.0,93.2454,93.2535,93.1804,93.2454,36364.0
2018-07-17 14:10:00,114.87,114.88,114.82,114.84,30886.0,93.2454,93.2535,93.2048,93.221,30886.0
2018-07-17 14:15:00,114.84,114.89,114.83,114.89,31454.0,93.221,93.2616,93.2129,93.2616,31454.0
2018-07-17 14:20:00,114.89,114.92,114.88,114.91,46571.0,93.2616,93.2859,93.2535,93.2778,46571.0
2018-07-17 14:25:00,114.91,114.99,114.91,114.99,55740.0,93.2778,93.3428,93.2778,93.3428,55740.0
2018-07-17 14:30:00,114.98,114.98,114.86,114.93,45199.0,93.3347,93.3347,93.2372,93.2941,45199.0
2018-07-17 14:35:00,114.93,114.96,114.91,114.94,38859.0,93.2941,93.3184,93.2778,93.3022,38859.0
2018-07-17 14:40:00,114.93,114.99,114.9,114.99,37536.0,93.2941,93.3428,93.2697,93.3428,37536.0
2018-07-17 14:45:00,114.99,114.99,114.95,114.96,46011.0,93.3428,93.3428,93.3103,93.3184,46011.0
2018-07-17 14:50:00,114.97,114.98,114.81,114.9,52626.0,93.3265,93.3347,93.1967,93.2697,52626.0
2018-07-17 14:55:00,114.9,114.92,114.78,114.82,55995.0,93.2697,93.2859,93.1723,93.2048,55995.0
2018-07-17 15:00:00,114.82,114.91,114.78,114.9,51641.0,93.2048,93.2778,93.1723,93.2697,51641.0
2018-07-17 15:05:00,114.9,114.9,114.82,114.85,44899.0,93.2697,93.2697,93.2048,93.2291,44899.0
2018-07-17 15:10:00,114.85,114.94,114.84,114.94,47538.0,93.2291,93.3022,93.221,93.3022,47538.0
2018-07-17 15:15:00,114.93,114.95,114.88,114.9,50978.0,93.2941,93.3103,93.2535,93.2697,50978.0
2018-07-17 15:20:00,114.9,115.0,114.88,114.99,87253.0,93.2697,93.3509,93.2535,93.3428,87253.0
2018-07-17 15:25:00,114.99,115.03,114.95,114.99,142379.0,93.3428,93.3752,93.3103,93.3428,142379.0
2018-07-17 15:30:00,114.99,115.0,114.92,114.95,80507.0,93.3428,93.3509,93.2859,93.3103,80507.0
2018-07-17 15:35:00,114.96,114.96,114.81,114.83,178325.0,93.3184,93.3184,93.1967,93.2129,178325.0
2018-07-17 15:40:00,114.83,114.92,114.75,114.89,90262.0,93.2129,93.2859,93.148,93.2616,90262.0
2018-07-17 15:45:00,114.88,114.9,114.83,114.86,102748.0,93.2535,93.2697,93.2129,93.2372,102748.0
2018-07-17 15:50:00,114.85,114.91,114.76,114.82,152943.0,93.2291,93.2778,93.1561,93.2048,152943.0
2018-07-17 15:55:00,114.82,114.9,114.8,114.87,286000.0,93.2048,93.2697,93.1885,93.2454,286000.0
2018-07-18 09:30:00,114.92,115.0,114.33,114.94,118800.0,93.2859,93.3509,92.807,93.3022,118800.0
2018-07-18 09:35:00,114.99,114.99,114.51,114.68,46819.0,93.3428,93.3428,92.9531,93.0911,46819.0
2018-07-18 09:40:00,114.68,114.91,114.6,114.78,42189.0,93.0911,93.2778,93.0262,93.1723,42189.0
2018-07-18 09:45:00,114.78,114.84,114.39,114.52,48648.0,93.1723,93.221,92.8557,92.9612,48648.0
2018-07-18 09:50:00,114.5,114.67,114.4,114.67,60266.0,92.945,93.083,92.8638,93.083,60266.0
2018-07-18 09:55:00,114.64,114.8,114.6,114.63,45502.0,93.0587,93.1885,93.0262,93.0505,45502.0
2018-07-18 10:00:00,114.61,114.66,114.4,114.55,38448.0,93.0343,93.0749,92.8638,92.9856,38448.0
2018-07-18 10:05:00,114.55,114.57,114.12,114.25,80493.0,92.9856,93.0018,92.6366,92.7421,80493.0
2018-07-18 10:10:00,114.23,114.38,114.2,114.36,52630.0,92.7258,92.8476,92.7015,92.8314,52630.0
2018-07-18 10:15:00,114.33,114.54,114.31,114.51,43376.0,92.807,92.9775,92.7908,92.9531,43376.0
2018-07-18 10:20:00,114.51,114.75,114.49,114.73,55444.0,92.9531,93.148,92.9369,93.1317,55444.0
2018-07-18 10:25:00,114.74,114.75,114.52,114.54,36820.0,93.1398,93.148,92.9612,92.9775,36820.0
2018-07-18 10:30:00,114.51,114.74,114.51,114.7,35764.0,92.9531,93.1398,92.9531,93.1074,35764.0
2018-07-18 10:35:00,114.7,114.71,114.58,114.63,32765.0,93.1074,93.1155,93.01,93.0505,32765.0
2018-07-18 10:40:00,114.62,114.64,114.36,114.37,31936.0,93.0424,93.0587,92.8314,92.8395,31936.0
2018-07-18 10:45:00,114.37,114.38,114.09,114.16,48070.0,92.8395,92.8476,92.6122,92.669,48070.0
2018-07-18 10:50:00,114.13,114.2,114.08,114.12,56041.0,92.6447,92.7015,92.6041,92.6366,56041.0
2018-07-18 10:55:00,114.12,114.13,114.01,114.02,59716.0,92.6366,92.6447,92.5473,92.5554,59716.0
2018-07-18 11:00:00,114.02,114.19,113.89,114.18,71110.0,92.5554,92.6934,92.4498,92.6853,71110.0
2018-07-18 11:05:00,114.18,114.23,114.08,114.15,52755.0,92.6853,92.7258,92.6041,92.6609,52755.0
2018-07-18 11:10:00,114.15,114.29,114.09,114.23,34881.0,92.6609,92.7745,92.6122,92.7258,34881.0
2018-07-18 11:15:00,114.23,114.26,114.13,114.15,38813.0,92.7258,92.7502,92.6447,92.6609,38813.0
2018-07-18 11:20:00,114.14,114.31,114.09,114.3,30718.0,92.6528,92.7908,92.6122,92.7827,30718.0
2018-07-18 11:25:00,114.28,114.33,114.21,114.31,33554.0,92.7664,92.807,92.7096,92.7908,33554.0
2018-07-18 11:30:00,114.32,114.39,114.32,114.34,33604.0,92.7989,92.8557,92.7989,92.8151,33604.0
2018-07-18 11:35:00,114.34,114.36,114.26,114.27,43106.0,92.8151,92.8314,92.7502,92.7583,43106.0
2018-07-18 11:40:00,114.27,114.28,114.18,114.23,31956.0,92.7583,92.7664,92.6853,92.7258,31956.0
2018-07-18 11:45:00,114.24,114.24,114.17,114.21,28852.0,92.734,92.734,92.6771,92.7096,28852.0
2018-07-18 11:50:00,114.2,114.37,114.19,114.37,27562.0,92.7015,92.8395,92.6934,92.8395,27562.0
2018-07-18 11:55:00,114.36,114.42,114.32,114.36,33630.0,92.8314,92.8801,92.7989,92.8314,33630.0
2018-07-18 12:00:00,114.35,114.5,114.29,114.49,23785.0,92.8233,92.945,92.7745,92.9369,23785.0
2018-07-18 12:05:00,114.49,114.5,114.35,114.38,33436.0,92.9369,92.945,92.8233,92.8476,33436.0
2018-07-18 12:10:00,114.39,114.4,114.27,114.27,21851.0,92.8557,92.8638,92.7583,92.7583,21851.0
2018-07-18 12:15:00,114.27,114.33,114.26,114.32,24407.0,92.7583,92.807,92.7502,92.7989,24407.0
2018-07-18 12:20:00,114.32,114.41,114.23,114.29,33329.0,92.7989,92.872,92.7258,92.7745,33329.0
2018-07-18 12:25:00,114.29,114.33,114.28,114.3,26574.0,92.7745,92.807,92.7664,92.7827,26574.0
2018-07-18 12:30:00,114.31,114.34,114.28,114.32,30102.0,92.7908,92.8151,92.7664,92.7989,30102.0
2018-07-18 12:35:00,114.31,114.34,114.3,114.33,21905.0,92.7908,92.8151,92.7827,92.807,21905.0
2018-07-18 12:40:00,114.32,114.45,114.31,114.43,19580.0,92.7989,92.9044,92.7908,92.8882,19580.0
2018-07-18 12:45:00,114.43,114.43,114.33,114.34,23316.0,92.8882,92.8882,92.807,92.8151,23316.0
2018-07-18 12:50:00,114.34,114.35,114.29,114.31,17705.0,92.8151,92.8233,92.7745,92.7908,17705.0
2018-07-18 12:55:00,114.31,114.37,114.31,114.35,20993.0,92.7908,92.8395,92.7908,92.8233,20993.0
2018-07-18 13:00:00,114.36,114.39,114.35,114.35,19481.0,92.8314,92.8557,92.8233,92.8233,19481.0
2018-07-18 13:05:00,114.34,114.45,114.33,114.44,30440.0,92.8151,92.9044,92.807,92.8963,30440.0
2018-07-18 13:10:00,114.43,114.51,114.43,114.51,20529.0,92.8882,92.9531,92.8882,92.9531,20529.0
2018-07-18 13:15:00,114.52,114.65,114.51,114.62,27177.0,92.9612,93.0668,92.9531,93.0424,27177.0
2018-07-18 13:20:00,114.61,114.62,114.56,114.59,23489.0,93.0343,93.0424,92.9937,93.0181,23489.0
2018-07-18 13:25:00,114.59,114.61,114.56,114.61,23842.0,93.0181,93.0343,92.9937,93.0343,23842.0
2018-07-18 13:30:00,114.61,114.61,114.56,114.59,19887.0,93.0343,93.0343,92.9937,93.0181,19887.0
2018-07-18 13:35:00,114.59,114.7,114.59,114.68,29334.0,93.0181,93.1074,93.0181,93.0911,29334.0
2018-07-18 13:40:00,114.68,114.68,114.56,114.63,27334.0,93.0911,93.0911,92.9937,93.0505,27334.0
2018-07-18 13:45:00,114.63,114.7,114.62,114.65,27212.0,93.0505,93.1074,93.0424,93.0668,27212.0
2018-07-18 13:50:00,114.65,114.7,114.6,114.62,61216.0,93.0668,93.1074,93.0262,93.0424,61216.0
2018-07-18 13:55:00,114.62,114.7,114.61,114.68,25663.0,93.0424,93.1074,93.0343,93.0911,25663.0
2018-07-18 14:00:00,114.7,114.72,114.66,114.68,52751.0,93.1074,93.1236,93.0749,93.0911,52751.0
2018-07-18 14:05:00,114.67,114.68,114.62,114.67,56480.0,93.083,93.0911,93.0424,93.083,56480.0
2018-07-18 14:10:00,114.67,114.69,114.47,114.49,52828.0,93.083,93.0992,92.9207,92.9369,52828.0
2018-07-18 14:15:00,114.5,114.56,114.46,114.46,31052.0,92.945,92.9937,92.9125,92.9125,31052.0
2018-07-18 14:20:00,114.46,114.56,114.45,114.47,25590.0,92.9125,92.9937,92.9044,92.9207,25590.0
2018-07-18 14:25:00,114.47,114.56,114.45,114.56,43525.0,92.9207,92.9937,92.9044,92.9937,43525.0
2018-07-18 14:30:00,114.56,114.62,114.54,114.58,38709.0,92.9937,93.0424,92.9775,93.01,38709.0
2018-07-18 14:35:00,114.58,114.6,114.56,114.56,23238.0,93.01,93.0262,92.9937,92.9937,23238.0
2018-07-18 14:40:00,114.57,114.67,114.55,114.64,42431.0,93.0018,93.083,92.9856,93.0587,42431.0
2018-07-18 14:45:00,114.63,114.72,114.63,114.71,39928.0,93.0505,93.1236,93.0505,93.1155,39928.0
2018-07-18 14:50:00,114.71,114.72,114.66,114.71,82411.0,93.1155,93.1236,93.0749,93.1155,82411.0
2018-07-18 14:55:00,114.71,114.74,114.59,114.59,49760.0,93.1155,93.1398,93.0181,93.0181,49760.0
2018-07-18 15:00:00,114.59,114.61,114.52,114.58,34337.0,93.0181,93.0343,92.9612,93.01,34337.0
2018-07-18 15:05:00,114.59,114.68,114.56,114.66,45979.0,93.0181,93.0911,92.9937,93.0749,45979.0
2018-07-18 15:10:00,114.66,114.73,114.63,114.66,52716.0,93.0749,93.1317,93.0505,93.0749,52716.0
2018-07-18 15:15:00,114.65,114.82,114.62,114.81,48970.0,93.0668,93.2048,93.0424,93.1967,48970.0
2018-07-18 15:20:00,114.8,114.9,114.79,114.9,72685.0,93.1885,93.2697,93.1804,93.2697,72685.0
2018-07-18 15:25:00,114.89,114.9,114.86,114.89,52600.0,93.2616,93.2697,93.2372,93.2616,52600.0
2018-07-18 15:30:00,114.89,114.91,114.86,114.9,94164.0,93.2616,93.2778,93.2372,93.2697,94164.0
2018-07-18 15:35:00,114.89,114.92,114.87,114.9,80426.0,93.2616,93.2859,93.2454,93.2697,80426.0
2018-07-18 15:40:00,114.9,114.9,114.82,114.84,95519.0,93.2697,93.2697,93.2048,93.221,95519.0
2018-07-18 15:45:00,114.84,114.88,114.78,114.86,115311.0,93.221,93.2535,93.1723,93.2372,115311.0
2018-07-18 15:50:00,114.85,114.96,114.82,114.85,200421.0,93.2291,93.3184,93.2048,93.2291,200421.0
2018-07-18 15:55:00,114.84,114.91,114.79,114.8,332463.0,93.221,93.2778,93.1804,93.1885,332463.0
2018-07-19 09:30:00,114.77,115.45,114.75,115.38,193429.0,93.1642,93.7162,93.148,93.6594,193429.0
2018-07-19 09:35:00,115.38,115.58,115.27,115.42,137185.0,93.6594,93.8217,93.5701,93.6918,137185.0
2018-07-19 09:40:00,115.4,115.47,115.09,115.17,90540.0,93.6756,93.7324,93.4239,93.4889,90540.0
2018-07-19 09:45:00,115.18,115.29,115.03,115.26,138931.0,93.497,93.5863,93.3752,93.5619,138931.0
2018-07-19 09:50:00,115.26,115.53,115.2,115.48,88576.0,93.5619,93.7811,93.5132,93.7405,88576.0
2018-07-19 09:55:00,115.49,115.82,115.42,115.81,107215.0,93.7486,94.0165,93.6918,94.0084,107215.0
2018-07-19 10:00:00,115.85,116.04,115.75,115.92,124719.0,94.0409,94.1951,93.9597,94.0977,124719.0
2018-07-19 10:05:00,115.92,116.14,115.91,115.94,213738.0,94.0977,94.2763,94.0896,94.1139,213738.0
2018-07-19 10:10:00,115.93,115.94,115.59,115.62,105252.0,94.1058,94.1139,93.8298,93.8542,105252.0
2018-07-19 10:15:00,115.62,115.66,115.51,115.58,58941.0,93.8542,93.8866,93.7649,93.8217,58941.0
2018-07-19 10:20:00,115.56,115.58,115.4,115.48,71940.0,93.8055,93.8217,93.6756,93.7405,71940.0
2018-07-19 10:25:00,115.49,115.6,115.48,115.59,62972.0,93.7486,93.8379,93.7405,93.8298,62972.0
2018-07-19 10:30:00,115.6,115.7,115.47,115.5,79699.0,93.8379,93.9191,93.7324,93.7568,79699.0
2018-07-19 10:35:00,115.5,115.58,115.49,115.53,55828.0,93.7568,93.8217,93.7486,93.7811,55828.0
2018-07-19 10:40:00,115.53,115.64,115.5,115.5,49893.0,93.7811,93.8704,93.7568,93.7568,49893.0
2018-07-19 10:45:00,115.51,115.69,115.5,115.67,56398.0,93.7649,93.911,93.7568,93.8948,56398.0
2018-07-19 10:50:00,115.67,115.78,115.65,115.76,64614.0,93.8948,93.9841,93.8785,93.9678,64614.0
2018-07-19 10:55:00,115.76,115.81,115.7,115.7,59559.0,93.9678,94.0084,93.9191,93.9191,59559.0
2018-07-19 11:00:00,115.7,115.76,115.66,115.69,59333.0,93.9191,93.9678,93.8866,93.911,59333.0
2018-07-19 11:05:00,115.69,115.95,115.68,115.93,103808.0,93.911,94.122,93.9029,94.1058,103808.0
2018-07-19 11:10:00,115.93,116.0,115.86,116.0,75435.0,94.1058,94.1626,94.049,94.1626,75435.0
2018-07-19 11:15:00,115.99,116.08,115.98,116.04,50200.0,94.1545,94.2276,94.1464,94.1951,50200.0
2018-07-19 11:20:00,116.04,116.05,115.91,115.94,47664.0,94.1951,94.2032,94.0896,94.1139,47664.0
2018-07-19 11:25:00,115.93,116.0,115.89,115.95,53547.0,94.1058,94.1626,94.0733,94.122,53547.0
2018-07-19 11:30:00,115.95,115.98,115.92,115.97,37907.0,94.122,94.1464,94.0977,94.1383,37907.0
2018-07-19 11:35:00,115.98,116.12,115.98,116.1,61585.0,94.1464,94.26,94.1464,94.2438,61585.0
2018-07-19 11:40:00,116.11,116.13,116.03,116.04,51665.0,94.2519,94.2682,94.187,94.1951,51665.0
2018-07-19 11:45:00,116.04,116.18,116.01,116.1,46540.0,94.1951,94.3087,94.1708,94.2438,46540.0
2018-07-19 11:50:00,116.1,116.25,116.1,116.25,38221.0,94.2438,94.3656,94.2438,94.3656,38221.0
2018-07-19 11:55:00,116.25,116.26,116.16,116.21,49073.0,94.3656,94.3737,94.2925,94.3331,49073.0
2018-07-19 12:00:00,116.21,116.24,116.03,116.16,66170.0,94.3331,94.3575,94.187,94.2925,66170.0
2018-07-19 12:05:00,116.16,116.25,116.14,116.2,39552.0,94.2925,94.3656,94.2763,94.325,39552.0
2018-07-19 12:10:00,116.2,116.23,116.15,116.18,46172.0,94.325,94.3493,94.2844,94.3087,46172.0
2018-07-19 12:15:00,116.18,116.24,116.15,116.24,36827.0,94.3087,94.3575,94.2844,94.3575,36827.0
2018-07-19 12:20:00,116.23,116.24,116.13,116.15,38790.0,94.3493,94.3575,94.2682,94.2844,38790.0
2018-07-19 12:25:00,116.15,116.19,116.09,116.12,50849.0,94.2844,94.3169,94.2357,94.26,50849.0
2018-07-19 12:30:00,116.12,116.13,116.01,116.03,94972.0,94.26,94.2682,94.1708,94.187,94972.0
2018-07-19 12:35:00,116.04,116.05,115.85,115.94,62041.0,94.1951,94.2032,94.0409,94.1139,62041.0
2018-07-19 12:40:00,115.95,116.03,115.94,116.02,48047.0,94.122,94.187,94.1139,94.1789,48047.0
2018-07-19 12:45:00,116.02,116.04,115.97,116.03,43850.0,94.1789,94.1951,94.1383,94.187,43850.0
2018-07-19 12:50:00,116.03,116.06,115.98,116.02,48896.0,94.187,94.2113,94.1464,94.1789,48896.0
2018-07-19 12:55:00,116.02,116.06,116.0,116.06,29875.0,94.1789,94.2113,94.1626,94.2113,29875.0
2018-07-19 13:00:00,116.06,116.26,116.01,116.11,75398.0,94.2113,94.3737,94.1708,94.2519,75398.0
2018-07-19 13:05:00,116.1,116.21,116.06,116.21,45839.0,94.2438,94.3331,94.2113,94.3331,45839.0
2018-07-19 13:10:00,116.21,116.28,116.17,116.24,45080.0,94.3331,94.3899,94.3006,94.3575,45080.0
2018-07-19 13:15:00,116.25,116.29,116.2,116.29,43173.0,94.3656,94.398,94.325,94.398,43173.0
2018-07-19 13:20:00,116.29,116.39,116.25,116.38,59235.0,94.398,94.4792,94.3656,94.4711,59235.0
2018-07-19 13:25:00,116.39,116.45,116.33,116.42,58193.0,94.4792,94.5279,94.4305,94.5036,58193.0
2018-07-19 13:30:00,116.41,116.41,116.18,116.18,44125.0,94.4955,94.4955,94.3087,94.3087,44125.0
2018-07-19 13:35:00,116.18,116.29,116.15,116.2,131890.0,94.3087,94.398,94.2844,94.325,131890.0
2018-07-19 13:40:00,116.2,116.2,116.14,116.18,58324.0,94.325,94.325,94.2763,94.3087,58324.0
2018-07-19 13:45:00,116.18,116.18,116.07,116.16,42111.0,94.3087,94.3087,94.2195,94.2925,42111.0
2018-07-19 13:50:00,116.16,116.18,116.1,116.18,36850.0,94.2925,94.3087,94.2438,94.3087,36850.0
2018-07-19 13:55:00,116.18,116.4,116.17,116.38,58307.0,94.3087,94.4873,94.3006,94.4711,58307.0
2018-07-19 14:00:00,116.39,116.51,116.36,116.44,74522.0,94.4792,94.5766,94.4549,94.5198,74522.0
2018-07-19 14:05:00,116.44,116.55,116.43,116.54,59243.0,94.5198,94.6091,94.5117,94.601,59243.0
2018-07-19 14:10:00,116.54,116.59,116.45,116.57,71995.0,94.601,94.6416,94.5279,94.6253,71995.0
2018-07-19 14:15:00,116.56,116.59,116.53,116.57,53170.0,94.6172,94.6416,94.5929,94.6253,53170.0
2018-07-19 14:20:00,116.57,116.58,116.46,116.48,74533.0,94.6253,94.6334,94.536,94.5523,74533.0
2018-07-19 14:25:00,116.49,116.51,116.36,116.41,52820.0,94.5604,94.5766,94.4549,94.4955,52820.0
2018-07-19 14:30:00,116.41,116.42,116.36,116.41,38467.0,94.4955,94.5036,94.4549,94.4955,38467.0
2018-07-19 14:35:00,116.41,116.43,116.34,116.43,65157.0,94.4955,94.5117,94.4386,94.5117,65157.0
2018-07-19 14:40:00,116.43,116.5,116.42,116.49,82834.0,94.5117,94.5685,94.5036,94.5604,82834.0
2018-07-19 14:45:00,116.49,116.53,116.43,116.48,122747.0,94.5604,94.5929,94.5117,94.5523,122747.0
2018-07-19 14:50:00,116.49,116.49,116.33,116.37,57060.0,94.5604,94.5604,94.4305,94.463,57060.0
2018-07-19 14:55:00,116.37,116.37,116.34,116.35,52288.0,94.463,94.463,94.4386,94.4467,52288.0
2018-07-19 15:00:00,116.36,116.36,116.2,116.34,75034.0,94.4549,94.4549,94.325,94.4386,75034.0
2018-07-19 15:05:00,116.33,116.35,116.27,116.32,59094.0,94.4305,94.4467,94.3818,94.4224,59094.0
2018-07-19 15:10:00,116.32,116.33,116.21,116.21,75314.0,94.4224,94.4305,94.3331,94.3331,75314.0
2018-07-19 15:15:00,116.22,116.24,116.12,116.14,66727.0,94.3412,94.3575,94.26,94.2763,66727.0
2018-07-19 15:20:00,116.14,116.19,116.12,116.15,70869.0,94.2763,94.3169,94.26,94.2844,70869.0
2018-07-19 15:25:00,116.15,116.18,116.07,116.14,77501.0,94.2844,94.3087,94.2195,94.2763,77501.0
2018-07-19 15:30:00,116.13,116.14,115.99,116.07,166641.0,94.2682,94.2763,94.1545,94.2195,166641.0
2018-07-19 15:35:00,116.07,116.13,116.01,116.02,97958.0,94.2195,94.2682,94.1708,94.1789,97958.0
2018-07-19 15:40:00,116.01,116.01,115.88,115.97,126740.0,94.1708,94.1708,94.0652,94.1383,126740.0
2018-07-19 15:45:00,115.97,115.97,115.86,115.87,134613.0,94.1383,94.1383,94.049,94.0571,134613.0
2018-07-19 15:50:00,115.87,115.89,115.67,115.74,246875.0,94.0571,94.0733,93.8948,93.9516,246875.0
2018-07-19 15:55:00,115.75,115.83,115.73,115.78,395931.0,93.9597,94.0246,93.9435,93.9841,395931.0
2018-07-20 09:30:00,115.75,116.27,115.22,116.1,422752.0,93.9597,94.3818,93.5295,94.2438,422752.0
2018-07-20 09:35:00,116.13,116.13,115.84,115.98,83802.0,94.2682,94.2682,94.0328,94.1464,83802.0
2018-07-20 09:40:00,115.97,116.04,115.9,115.94,65271.0,94.1383,94.1951,94.0815,94.1139,65271.0
2018-07-20 09:45:00,115.94,116.0,115.84,115.89,138435.0,94.1139,94.1626,94.0328,94.0733,138435.0
2018-07-20 09:50:00,115.9,116.05,115.89,116.01,65758.0,94.0815,94.2032,94.0733,94.1708,65758.0
2018-07-20 09:55:00,116.01,116.11,115.94,116.07,82797.0,94.1708,94.2519,94.1139,94.2195,82797.0
2018-07-20 10:00:00,116.05,116.09,115.98,116.0,61437.0,94.2032,94.2357,94.1464,94.1626,61437.0
2018-07-20 10:05:00,115.98,116.15,115.97,116.12,65102.0,94.1464,94.2844,94.1383,94.26,65102.0
2018-07-20 10:10:00,116.12,116.15,116.01,116.15,69067.0,94.26,94.2844,94.1708,94.2844,69067.0
2018-07-20 10:15:00,116.16,116.45,116.15,116.44,71776.0,94.2925,94.5279,94.2844,94.5198,71776.0
2018-07-20 10:20:00,116.43,116.43,116.29,116.34,92243.0,94.5117,94.5117,94.398,94.4386,92243.0
2018-07-20 10:25:00,116.35,116.36,116.15,116.28,74998.0,94.4467,94.4549,94.2844,94.3899,74998.0
2018-07-20 10:30:00,116.28,116.41,116.27,116.28,47670.0,94.3899,94.4955,94.3818,94.3899,47670.0
2018-07-20 10:35:00,116.28,116.32,116.24,116.24,40398.0,94.3899,94.4224,94.3575,94.3575,40398.0
2018-07-20 10:40:00,116.25,116.25,116.03,116.04,43750.0,94.3656,94.3656,94.187,94.1951,43750.0
2018-07-20 10:45:00,116.04,116.17,116.04,116.12,53695.0,94.1951,94.3006,94.1951,94.26,53695.0
2018-07-20 10:50:00,116.11,116.19,116.07,116.09,70706.0,94.2519,94.3169,94.2195,94.2357,70706.0
2018-07-20 10:55:00,116.09,116.09,116.0,116.06,49623.0,94.2357,94.2357,94.1626,94.2113,49623.0
2018-07-20 11:00:00,116.06,116.18,116.05,116.14,48815.0,94.2113,94.3087,94.2032,94.2763,48815.0
2018-07-20 11:05:00,116.14,116.15,115.99,116.02,61226.0,94.2763,94.2844,94.1545,94.1789,61226.0
2018-07-20 11:10:00,116.03,116.21,116.0,116.19,45101.0,94.187,94.3331,94.1626,94.3169,45101.0
2018-07-20 11:15:00,116.18,116.25,116.18,116.22,34982.0,94.3087,94.3656,94.3087,94.3412,34982.0
2018-07-20 11:20:00,116.23,116.32,116.16,116.18,38083.0,94.3493,94.4224,94.2925,94.3087,38083.0
2018-07-20 11:25:00,116.19,116.24,116.15,116.15,29492.0,94.3169,94.3575,94.2844,94.2844,29492.0
2018-07-20 11:30:00,116.15,116.24,116.15,116.16,34011.0,94.2844,94.3575,94.2844,94.2925,34011.0
2018-07-20 11:35:00,116.18,116.18,116.12,116.16,29685.0,94.3087,94.3087,94.26,94.2925,29685.0
2018-07-20 11:40:00,116.16,116.16,116.07,116.07,42527.0,94.2925,94.2925,94.2195,94.2195,42527.0
2018-07-20 11:45:00,116.08,116.13,116.05,116.06,32637.0,94.2276,94.2682,94.2032,94.2113,32637.0
2018-07-20 11:50:00,116.06,116.08,115.96,115.96,29328.0,94.2113,94.2276,94.1302,94.1302,29328.0
2018-07-20 11:55:00,115.97,116.01,115.96,116.0,27671.0,94.1383,94.1708,94.1302,94.1626,27671.0
2018-07-20 12:00:00,115.99,116.02,115.97,116.01,33597.0,94.1545,94.1789,94.1383,94.1708,33597.0
2018-07-20 12:05:00,116.0,116.0,115.95,115.96,38686.0,94.1626,94.1626,94.122,94.1302,38686.0
2018-07-20 12:10:00,115.96,116.01,115.95,115.95,35535.0,94.1302,94.1708,94.122,94.122,35535.0
2018-07-20 12:15:00,115.96,116.0,115.95,116.0,39984.0,94.1302,94.1626,94.122,94.1626,39984.0
2018-07-20 12:20:00,115.99,116.03,115.97,116.0,39721.0,94.1545,94.187,94.1383,94.1626,39721.0
2018-07-20 12:25:00,116.0,116.09,115.98,116.06,25947.0,94.1626,94.2357,94.1464,94.2113,25947.0
2018-07-20 12:30:00,116.05,116.05,115.95,115.96,40934.0,94.2032,94.2032,94.122,94.1302,40934.0
2018-07-20 12:35:00,115.95,116.04,115.95,116.04,31682.0,94.122,94.1951,94.122,94.1951,31682.0
2018-07-20 12:40:00,116.05,116.1,116.02,116.07,17737.0,94.2032,94.2438,94.1789,94.2195,17737.0
2018-07-20 12:45:00,116.07,116.14,116.04,116.12,36721.0,94.2195,94.2763,94.1951,94.26,36721.0
2018-07-20 12:50:00,116.13,116.2,116.12,116.15,38875.0,94.2682,94.325,94.26,94.2844,38875.0
2018-07-20 12:55:00,116.14,116.25,116.12,116.21,49419.0,94.2763,94.3656,94.26,94.3331,49419.0
2018-07-20 13:00:00,116.21,116.3,116.19,116.27,47598.0,94.3331,94.4062,94.3169,94.3818,47598.0
2018-07-20 13:05:00,116.27,116.3,116.2,116.21,40022.0,94.3818,94.4062,94.325,94.3331,40022.0
2018-07-20 13:10:00,116.21,116.39,116.21,116.38,63543.0,94.3331,94.4792,94.3331,94.4711,63543.0
2018-07-20 13:15:00,116.39,116.41,116.34,116.35,74299.0,94.4792,94.4955,94.4386,94.4467,74299.0
2018-07-20 13:20:00,116.35,116.36,116.24,116.26,54109.0,94.4467,94.4549,94.3575,94.3737,54109.0
2018-07-20 13:25:00,116.27,116.29,116.17,116.19,54532.0,94.3818,94.398,94.3006,94.3169,54532.0
2018-07-20 13:30:00,116.18,116.24,116.15,116.24,42631.0,94.3087,94.3575,94.2844,94.3575,42631.0
2018-07-20 13:35:00,116.24,116.24,116.16,116.2,57577.0,94.3575,94.3575,94.2925,94.325,57577.0
2018-07-20 13:40:00,116.2,116.25,116.17,116.17,49170.0,94.325,94.3656,94.3006,94.3006,49170.0
2018-07-20 13:45:00,116.17,116.18,116.04,116.04,76248.0,94.3006,94.3087,94.1951,94.1951,76248.0
2018-07-20 13:50:00,116.04,116.05,115.97,115.97,1163259.0,94.1951,94.2032,94.1383,94.1383,1163259.0
2018-07-20 13:55:00,115.98,116.08,115.98,116.08,62427.0,94.1464,94.2276,94.1464,94.2276,62427.0
2018-07-20 14:00:00,116.08,116.14,116.07,116.11,48750.0,94.2276,94.2763,94.2195,94.2519,48750.0
2018-07-20 14:05:00,116.11,116.33,116.09,116.24,66511.0,94.2519,94.4305,94.2357,94.3575,66511.0
2018-07-20 14:10:00,116.25,116.25,116.12,116.14,61706.0,94.3656,94.3656,94.26,94.2763,61706.0
2018-07-20 14:15:00,116.14,116.2,116.13,116.17,164667.0,94.2763,94.325,94.2682,94.3006,164667.0
2018-07-20 14:20:00,116.17,116.21,116.12,116.2,67341.0,94.3006,94.3331,94.26,94.325,67341.0
2018-07-20 14:25:00,116.21,116.21,116.11,116.17,53371.0,94.3331,94.3331,94.2519,94.3006,53371.0
2018-07-20 14:30:00,116.17,116.25,116.13,116.16,84424.0,94.3006,94.3656,94.2682,94.2925,84424.0
2018-07-20 14:35:00,116.16,116.32,116.14,116.32,93431.0,94.2925,94.4224,94.2763,94.4224,93431.0
2018-07-20 14:40:00,116.32,116.41,116.3,116.39,72342.0,94.4224,94.4955,94.4062,94.4792,72342.0
2018-07-20 14:45:00,116.4,116.5,116.38,116.49,62371.0,94.4873,94.5685,94.4711,94.5604,62371.0
2018-07-20 14:50:00,116.49,116.69,116.48,116.67,118778.0,94.5604,94.7227,94.5523,94.7065,118778.0
2018-07-20 14:55:00,116.66,116.7,116.59,116.62,63756.0,94.6984,94.7309,94.6416,94.6659,63756.0
2018-07-20 15:00:00,116.62,116.73,116.6,116.63,89424.0,94.6659,94.7552,94.6497,94.674,89424.0
2018-07-20 15:05:00,116.63,116.79,116.62,116.72,93950.0,94.674,94.8039,94.6659,94.7471,93950.0
2018-07-20 15:10:00,116.71,116.76,116.66,116.68,74252.0,94.739,94.7796,94.6984,94.7146,74252.0
2018-07-20 15:15:00,116.69,116.75,116.66,116.71,89084.0,94.7227,94.7714,94.6984,94.739,89084.0
2018-07-20 15:20:00,116.71,116.72,116.48,116.48,122971.0,94.739,94.7471,94.5523,94.5523,122971.0
2018-07-20 15:25:00,116.48,116.48,116.29,116.3,145618.0,94.5523,94.5523,94.398,94.4062,145618.0
2018-07-20 15:30:00,116.3,116.5,116.21,116.43,216891.0,94.4062,94.5685,94.3331,94.5117,216891.0
2018-07-20 15:35:00,116.43,116.51,116.35,116.43,200545.0,94.5117,94.5766,94.4467,94.5117,200545.0
2018-07-20 15:40:00,116.43,116.66,116.42,116.58,221800.0,94.5117,94.6984,94.5036,94.6334,221800.0
2018-07-20 15:45:00,116.58,116.61,116.44,116.52,354793.0,94.6334,94.6578,94.5198,94.5847,354793.0
2018-07-20 15:50:00,116.51,116.52,115.81,116.13,886572.0,94.5766,94.5847,94.0084,94.2682,886572.0
2018-07-20 15:55:00,116.14,116.24,115.94,116.04,1080613.0,94.2763,94.3575,94.1139,94.1951,1080613.0
2018-07-23 09:30:00,115.52,115.72,115.42,115.67,251175.0,93.773,93.9353,93.6918,93.8948,251175.0
2018-07-23 09:35:00,115.7,115.98,115.68,115.9,74452.0,93.9191,94.1464,93.9029,94.0815,74452.0
2018-07-23 09:40:00,115.9,115.96,115.73,115.74,53781.0,94.0815,94.1302,93.9435,93.9516,53781.0
2018-07-23 09:45:00,115.73,115.74,115.47,115.51,95689.0,93.9435,93.9516,93.7324,93.7649,95689.0
2018-07-23 09:50:00,115.51,115.51,115.16,115.18,81204.0,93.7649,93.7649,93.4808,93.497,81204.0
2018-07-23 09:55:00,115.16,115.16,114.81,114.93,104704.0,93.4808,93.4808,93.1967,93.2941,104704.0
2018-07-23 10:00:00,114.93,115.09,114.88,115.08,64299.0,93.2941,93.4239,93.2535,93.4158,64299.0
2018-07-23 10:05:00,115.07,115.08,114.53,114.54,192106.0,93.4077,93.4158,92.9694,92.9775,192106.0
2018-07-23 10:10:00,114.53,114.78,114.46,114.77,82887.0,92.9694,93.1723,92.9125,93.1642,82887.0
2018-07-23 10:15:00,114.79,114.81,114.56,114.78,64654.0,93.1804,93.1967,92.9937,93.1723,64654.0
2018-07-23 10:20:00,114.79,114.94,114.73,114.83,69036.0,93.1804,93.3022,93.1317,93.2129,69036.0
2018-07-23 10:25:00,114.83,115.1,114.83,115.02,50144.0,93.2129,93.4321,93.2129,93.3671,50144.0
2018-07-23 10:30:00,115.02,115.07,114.82,114.89,62431.0,93.3671,93.4077,93.2048,93.2616,62431.0
2018-07-23 10:35:00,114.87,115.0,114.83,114.9,64260.0,93.2454,93.3509,93.2129,93.2697,64260.0
2018-07-23 10:40:00,114.89,114.95,114.8,114.93,47802.0,93.2616,93.3103,93.1885,93.2941,47802.0
2018-07-23 10:45:00,114.93,115.07,114.88,115.03,36190.0,93.2941,93.4077,93.2535,93.3752,36190.0
2018-07-23 10:50:00,115.04,115.17,114.96,115.11,49984.0,93.3834,93.4889,93.3184,93.4402,49984.0
2018-07-23 10:55:00,115.11,115.17,115.03,115.05,36875.0,93.4402,93.4889,93.3752,93.3915,36875.0
2018-07-23 11:00:00,115.03,115.03,114.87,114.93,51219.0,93.3752,93.3752,93.2454,93.2941,51219.0
2018-07-23 11:05:00,114.94,114.98,114.8,114.86,46455.0,93.3022,93.3347,93.1885,93.2372,46455.0
2018-07-23 11:10:00,114.87,114.88,114.69,114.71,51541.0,93.2454,93.2535,93.0992,93.1155,51541.0
2018-07-23 11:15:00,114.72,114.74,114.63,114.74,46732.0,93.1236,93.1398,93.0505,93.1398,46732.0
2018-07-23 11:20:00,114.73,114.74,114.44,114.56,88469.0,93.1317,93.1398,92.8963,92.9937,88469.0
2018-07-23 11:25:00,114.53,114.53,114.34,114.39,66165.0,92.9694,92.9694,92.8151,92.8557,66165.0
2018-07-23 11:30:00,114.4,114.44,114.1,114.14,71370.0,92.8638,92.8963,92.6203,92.6528,71370.0
2018-07-23 11:35:00,114.13,114.3,114.11,114.2,65247.0,92.6447,92.7827,92.6284,92.7015,65247.0
2018-07-23 11:40:00,114.21,114.23,114.06,114.08,57616.0,92.7096,92.7258,92.5878,92.6041,57616.0
2018-07-23 11:45:00,114.09,114.21,114.07,114.12,76127.0,92.6122,92.7096,92.596,92.6366,76127.0
2018-07-23 11:50:00,114.12,114.12,113.91,114.03,49968.0,92.6366,92.6366,92.4661,92.5635,49968.0
2018-07-23 11:55:00,114.03,114.04,113.95,114.04,32185.0,92.5635,92.5716,92.4986,92.5716,32185.0
2018-07-23 12:00:00,114.05,114.18,114.04,114.15,42570.0,92.5797,92.6853,92.5716,92.6609,42570.0
2018-07-23 12:05:00,114.14,114.22,114.13,114.16,51029.0,92.6528,92.7177,92.6447,92.669,51029.0
2018-07-23 12:10:00,114.15,114.27,114.15,114.26,42440.0,92.6609,92.7583,92.6609,92.7502,42440.0
2018-07-23 12:15:00,114.27,114.32,114.18,114.2,36737.0,92.7583,92.7989,92.6853,92.7015,36737.0
2018-07-23 12:20:00,114.21,114.33,114.19,114.21,22236.0,92.7096,92.807,92.6934,92.7096,22236.0
2018-07-23 12:25:00,114.21,114.25,114.17,114.22,46609.0,92.7096,92.7421,92.6771,92.7177,46609.0
2018-07-23 12:30:00,114.22,114.26,114.17,114.24,43271.0,92.7177,92.7502,92.6771,92.734,43271.0
2018-07-23 12:35:00,114.22,114.24,114.01,114.07,34431.0,92.7177,92.734,92.5473,92.596,34431.0
2018-07-23 12:40:00,114.08,114.2,114.07,114.09,22435.0,92.6041,92.7015,92.596,92.6122,22435.0
2018-07-23 12:45:00,114.1,114.15,114.07,114.08,33563.0,92.6203,92.6609,92.596,92.6041,33563.0
2018-07-23 12:50:00,114.08,114.1,113.84,113.84,48613.0,92.6041,92.6203,92.4093,92.4093,48613.0
2018-07-23 12:55:00,113.84,113.96,113.82,113.9,45867.0,92.4093,92.5067,92.393,92.458,45867.0
2018-07-23 13:00:00,113.91,113.96,113.8,113.81,42502.0,92.4661,92.5067,92.3768,92.3849,42502.0
2018-07-23 13:05:00,113.8,113.84,113.7,113.71,36765.0,92.3768,92.4093,92.2956,92.3037,36765.0
2018-07-23 13:10:00,113.71,113.74,113.58,113.64,70743.0,92.3037,92.3281,92.1982,92.2469,70743.0
2018-07-23 13:15:00,113.64,113.85,113.63,113.76,33470.0,92.2469,92.4174,92.2388,92.3443,33470.0
2018-07-23 13:20:00,113.76,113.88,113.75,113.85,35439.0,92.3443,92.4417,92.3362,92.4174,35439.0
2018-07-23 13:25:00,113.85,113.95,113.81,113.86,39385.0,92.4174,92.4986,92.3849,92.4255,39385.0
2018-07-23 13:30:00,113.85,113.87,113.73,113.78,20035.0,92.4174,92.4336,92.32,92.3606,20035.0
2018-07-23 13:35:00,113.78,113.92,113.77,113.91,36273.0,92.3606,92.4742,92.3524,92.4661,36273.0
2018-07-23 13:40:00,113.92,113.92,113.75,113.76,25602.0,92.4742,92.4742,92.3362,92.3443,25602.0
2018-07-23 13:45:00,113.75,113.89,113.75,113.88,45462.0,92.3362,92.4498,92.3362,92.4417,45462.0
2018-07-23 13:50:00,113.89,114.02,113.89,114.0,43919.0,92.4498,92.5554,92.4498,92.5391,43919.0
2018-07-23 13:55:00,114.01,114.05,113.95,114.0,30616.0,92.5473,92.5797,92.4986,92.5391,30616.0
2018-07-23 14:00:00,114.0,114.01,113.92,113.93,27409.0,92.5391,92.5473,92.4742,92.4823,27409.0
2018-07-23 14:05:00,113.94,113.95,113.78,113.79,26329.0,92.4904,92.4986,92.3606,92.3687,26329.0
2018-07-23 14:10:00,113.79,113.93,113.79,113.92,52442.0,92.3687,92.4823,92.3687,92.4742,52442.0
2018-07-23 14:15:00,113.93,113.97,113.85,113.88,54227.0,92.4823,92.5148,92.4174,92.4417,54227.0
2018-07-23 14:20:00,113.88,113.92,113.83,113.84,34434.0,92.4417,92.4742,92.4011,92.4093,34434.0
2018-07-23 14:25:00,113.84,113.98,113.83,113.98,41589.0,92.4093,92.5229,92.4011,92.5229,41589.0
2018-07-23 14:30:00,113.97,114.04,113.93,113.97,55504.0,92.5148,92.5716,92.4823,92.5148,55504.0
2018-07-23 14:35:00,113.98,114.03,113.96,113.96,39994.0,92.5229,92.5635,92.5067,92.5067,39994.0
2018-07-23 14:40:00,113.97,113.97,113.89,113.92,43576.0,92.5148,92.5148,92.4498,92.4742,43576.0
2018-07-23 14:45:00,113.93,114.0,113.91,113.99,24906.0,92.4823,92.5391,92.4661,92.531,24906.0
2018-07-23 14:50:00,113.98,114.08,113.98,114.07,30422.0,92.5229,92.6041,92.5229,92.596,30422.0
2018-07-23 14:55:00,114.08,114.09,114.02,114.06,37007.0,92.6041,92.6122,92.5554,92.5878,37007.0
2018-07-23 15:00:00,114.06,114.11,114.04,114.06,42959.0,92.5878,92.6284,92.5716,92.5878,42959.0
2018-07-23 15:05:00,114.06,114.1,114.05,114.06,27861.0,92.5878,92.6203,92.5797,92.5878,27861.0
2018-07-23 15:10:00,114.06,114.11,114.04,114.11,51579.0,92.5878,92.6284,92.5716,92.6284,51579.0
2018-07-23 15:15:00,114.11,114.17,114.08,114.15,42072.0,92.6284,92.6771,92.6041,92.6609,42072.0
2018-07-23 15:20:00,114.15,114.16,114.08,114.1,54067.0,92.6609,92.669,92.6041,92.6203,54067.0
2018-07-23 15:25:00,114.09,114.1,113.99,114.01,42423.0,92.6122,92.6203,92.531,92.5473,42423.0
2018-07-23 15:30:00,114.02,114.14,114.01,114.14,54549.0,92.5554,92.6528,92.5473,92.6528,54549.0
2018-07-23 15:35:00,114.14,114.2,114.14,114.18,61394.0,92.6528,92.7015,92.6528,92.6853,61394.0
2018-07-23 15:40:00,114.18,114.28,114.18,114.28,85129.0,92.6853,92.7664,92.6853,92.7664,85129.0
2018-07-23 15:45:00,114.28,114.34,114.26,114.27,104397.0,92.7664,92.8151,92.7502,92.7583,104397.0
2018-07-23 15:50:00,114.27,114.47,114.26,114.47,223177.0,92.7583,92.9207,92.7502,92.9207,223177.0
2018-07-23 15:55:00,114.46,114.46,114.38,114.39,272687.0,92.9125,92.9125,92.8476,92.8557,272687.0
2018-07-24 09:30:00,114.11,114.47,113.85,113.93,138251.0,92.6284,92.9207,92.4174,92.4823,138251.0
2018-07-24 09:35:00,113.92,114.37,113.92,114.26,38372.0,92.4742,92.8395,92.4742,92.7502,38372.0
2018-07-24 09:40:00,114.28,114.53,114.26,114.3,31555.0,92.7664,92.9694,92.7502,92.7827,31555.0
2018-07-24 09:45:00,114.31,114.32,113.97,114.2,55402.0,92.7908,92.7989,92.5148,92.7015,55402.0
2018-07-24 09:50:00,114.2,114.22,114.06,114.14,58070.0,92.7015,92.7177,92.5878,92.6528,58070.0
2018-07-24 09:55:00,114.14,114.38,114.14,114.3,44404.0,92.6528,92.8476,92.6528,92.7827,44404.0
2018-07-24 10:00:00,114.3,114.34,114.23,114.27,33357.0,92.7827,92.8151,92.7258,92.7583,33357.0
2018-07-24 10:05:00,114.27,114.29,113.97,113.98,45026.0,92.7583,92.7745,92.5148,92.5229,45026.0
2018-07-24 10:10:00,113.98,114.0,113.91,113.96,42533.0,92.5229,92.5391,92.4661,92.5067,42533.0
2018-07-24 10:15:00,113.95,114.21,113.95,114.2,86328.0,92.4986,92.7096,92.4986,92.7015,86328.0
2018-07-24 10:20:00,114.21,114.32,114.21,114.3,91412.0,92.7096,92.7989,92.7096,92.7827,91412.0
2018-07-24 10:25:00,114.3,114.33,114.24,114.25,34583.0,92.7827,92.807,92.734,92.7421,34583.0
2018-07-24 10:30:00,114.29,114.39,114.18,114.32,67202.0,92.7745,92.8557,92.6853,92.7989,67202.0
2018-07-24 10:35:00,114.32,114.37,114.18,114.37,45426.0,92.7989,92.8395,92.6853,92.8395,45426.0
2018-07-24 10:40:00,114.36,114.62,114.36,114.61,207437.0,92.8314,93.0424,92.8314,93.0343,207437.0
2018-07-24 10:45:00,114.62,114.62,114.44,114.53,33557.0,93.0424,93.0424,92.8963,92.9694,33557.0
2018-07-24 10:50:00,114.52,114.61,114.46,114.54,24037.0,92.9612,93.0343,92.9125,92.9775,24037.0
2018-07-24 10:55:00,114.53,114.55,114.47,114.54,22492.0,92.9694,92.9856,92.9207,92.9775,22492.0
2018-07-24 11:00:00,114.55,114.7,114.52,114.57,53752.0,92.9856,93.1074,92.9612,93.0018,53752.0
2018-07-24 11:05:00,114.57,114.59,114.44,114.55,56310.0,93.0018,93.0181,92.8963,92.9856,56310.0
2018-07-24 11:10:00,114.55,114.6,114.47,114.49,56545.0,92.9856,93.0262,92.9207,92.9369,56545.0
2018-07-24 11:15:00,114.49,114.57,114.47,114.55,24538.0,92.9369,93.0018,92.9207,92.9856,24538.0
2018-07-24 11:20:00,114.56,114.57,114.51,114.52,49580.0,92.9937,93.0018,92.9531,92.9612,49580.0
2018-07-24 11:25:00,114.52,114.68,114.5,114.66,31813.0,92.9612,93.0911,92.945,93.0749,31813.0
2018-07-24 11:30:00,114.66,114.66,114.52,114.65,25223.0,93.0749,93.0749,92.9612,93.0668,25223.0
2018-07-24 11:35:00,114.65,114.66,114.4,114.41,59803.0,93.0668,93.0749,92.8638,92.872,59803.0
2018-07-24 11:40:00,114.4,114.5,114.36,114.43,56464.0,92.8638,92.945,92.8314,92.8882,56464.0
2018-07-24 11:45:00,114.44,114.5,114.36,114.37,49795.0,92.8963,92.945,92.8314,92.8395,49795.0
2018-07-24 11:50:00,114.38,114.44,114.36,114.36,33803.0,92.8476,92.8963,92.8314,92.8314,33803.0
2018-07-24 11:55:00,114.38,114.53,114.36,114.51,46370.0,92.8476,92.9694,92.8314,92.9531,46370.0
2018-07-24 12:00:00,114.5,114.71,114.45,114.69,41816.0,92.945,93.1155,92.9044,93.0992,41816.0
2018-07-24 12:05:00,114.7,114.82,114.69,114.81,50588.0,93.1074,93.2048,93.0992,93.1967,50588.0
2018-07-24 12:10:00,114.83,114.91,114.78,114.9,37409.0,93.2129,93.2778,93.1723,93.2697,37409.0
2018-07-24 12:15:00,114.91,114.92,114.84,114.85,25672.0,93.2778,93.2859,93.221,93.2291,25672.0
2018-07-24 12:20:00,114.83,114.88,114.81,114.87,17937.0,93.2129,93.2535,93.1967,93.2454,17937.0
2018-07-24 12:25:00,114.87,114.91,114.85,114.86,58045.0,93.2454,93.2778,93.2291,93.2372,58045.0
2018-07-24 12:30:00,114.86,114.89,114.82,114.83,26593.0,93.2372,93.2616,93.2048,93.2129,26593.0
2018-07-24 12:35:00,114.84,114.86,114.79,114.83,15219.0,93.221,93.2372,93.1804,93.2129,15219.0
2018-07-24 12:40:00,114.84,114.85,114.69,114.75,57505.0,93.221,93.2291,93.0992,93.148,57505.0
2018-07-24 12:45:00,114.75,114.84,114.75,114.83,24946.0,93.148,93.221,93.148,93.2129,24946.0
2018-07-24 12:50:00,114.83,114.84,114.75,114.78,27114.0,93.2129,93.221,93.148,93.1723,27114.0
2018-07-24 12:55:00,114.78,114.81,114.73,114.76,20851.0,93.1723,93.1967,93.1317,93.1561,20851.0
2018-07-24 13:00:00,114.75,114.84,114.74,114.81,19967.0,93.148,93.221,93.1398,93.1967,19967.0
2018-07-24 13:05:00,114.8,114.84,114.69,114.69,18732.0,93.1885,93.221,93.0992,93.0992,18732.0
2018-07-24 13:10:00,114.68,114.71,114.6,114.62,34403.0,93.0911,93.1155,93.0262,93.0424,34403.0
2018-07-24 13:15:00,114.62,114.62,114.51,114.6,25210.0,93.0424,93.0424,92.9531,93.0262,25210.0
2018-07-24 13:20:00,114.6,114.63,114.53,114.61,31748.0,93.0262,93.0505,92.9694,93.0343,31748.0
2018-07-24 13:25:00,114.6,114.7,114.58,114.68,24216.0,93.0262,93.1074,93.01,93.0911,24216.0
2018-07-24 13:30:00,114.68,114.7,114.54,114.64,25441.0,93.0911,93.1074,92.9775,93.0587,25441.0
2018-07-24 13:35:00,114.64,114.64,114.56,114.6,36903.0,93.0587,93.0587,92.9937,93.0262,36903.0
2018-07-24 13:40:00,114.59,114.69,114.57,114.66,19910.0,93.0181,93.0992,93.0018,93.0749,19910.0
2018-07-24 13:45:00,114.66,114.73,114.61,114.72,33539.0,93.0749,93.1317,93.0343,93.1236,33539.0
2018-07-24 13:50:00,114.72,114.72,114.65,114.7,18234.0,93.1236,93.1236,93.0668,93.1074,18234.0
2018-07-24 13:55:00,114.7,114.77,114.69,114.7,23433.0,93.1074,93.1642,93.0992,93.1074,23433.0
2018-07-24 14:00:00,114.69,114.7,114.62,114.66,30124.0,93.0992,93.1074,93.0424,93.0749,30124.0
2018-07-24 14:05:00,114.66,114.66,114.54,114.57,29839.0,93.0749,93.0749,92.9775,93.0018,29839.0
2018-07-24 14:10:00,114.57,114.6,114.53,114.57,35510.0,93.0018,93.0262,92.9694,93.0018,35510.0
2018-07-24 14:15:00,114.57,114.62,114.49,114.6,31777.0,93.0018,93.0424,92.9369,93.0262,31777.0
2018-07-24 14:20:00,114.59,114.64,114.59,114.62,23357.0,93.0181,93.0587,93.0181,93.0424,23357.0
2018-07-24 14:25:00,114.6,114.62,114.54,114.59,23662.0,93.0262,93.0424,92.9775,93.0181,23662.0
2018-07-24 14:30:00,114.59,114.69,114.55,114.68,22584.0,93.0181,93.0992,92.9856,93.0911,22584.0
2018-07-24 14:35:00,114.69,114.72,114.52,114.53,36226.0,93.0992,93.1236,92.9612,92.9694,36226.0
2018-07-24 14:40:00,114.54,114.7,114.54,114.63,35896.0,92.9775,93.1074,92.9775,93.0505,35896.0
2018-07-24 14:45:00,114.64,114.71,114.57,114.66,26582.0,93.0587,93.1155,93.0018,93.0749,26582.0
2018-07-24 14:50:00,114.67,114.73,114.66,114.67,19711.0,93.083,93.1317,93.0749,93.083,19711.0
2018-07-24 14:55:00,114.66,114.73,114.63,114.71,29861.0,93.0749,93.1317,93.0505,93.1155,29861.0
2018-07-24 15:00:00,114.71,114.79,114.69,114.74,27872.0,93.1155,93.1804,93.0992,93.1398,27872.0
2018-07-24 15:05:00,114.73,114.76,114.7,114.73,22418.0,93.1317,93.1561,93.1074,93.1317,22418.0
2018-07-24 15:10:00,114.72,114.73,114.65,114.67,19629.0,93.1236,93.1317,93.0668,93.083,19629.0
2018-07-24 15:15:00,114.67,114.73,114.64,114.69,24488.0,93.083,93.1317,93.0587,93.0992,24488.0
2018-07-24 15:20:00,114.69,114.7,114.61,114.61,24348.0,93.0992,93.1074,93.0343,93.0343,24348.0
2018-07-24 15:25:00,114.62,114.66,114.62,114.65,23063.0,93.0424,93.0749,93.0424,93.0668,23063.0
2018-07-24 15:30:00,114.66,114.77,114.63,114.72,61826.0,93.0749,93.1642,93.0505,93.1236,61826.0
2018-07-24 15:35:00,114.72,114.8,114.7,114.77,46610.0,93.1236,93.1885,93.1074,93.1642,46610.0
2018-07-24 15:40:00,114.76,114.77,114.7,114.72,56870.0,93.1561,93.1642,93.1074,93.1236,56870.0
2018-07-24 15:45:00,114.71,114.76,114.65,114.76,61480.0,93.1155,93.1561,93.0668,93.1561,61480.0
2018-07-24 15:50:00,114.76,114.8,114.6,114.8,171657.0,93.1561,93.1885,93.0262,93.1885,171657.0
2018-07-24 15:55:00,114.79,114.85,114.71,114.75,229146.0,93.1804,93.2291,93.1155,93.148,229146.0
2018-07-25 09:30:00,114.94,115.5,114.72,115.36,71339.0,93.3022,93.7568,93.1236,93.6431,71339.0
2018-07-25 09:35:00,115.34,115.37,115.05,115.21,31110.0,93.6269,93.6512,93.3915,93.5214,31110.0
2018-07-25 09:40:00,115.22,115.31,114.76,114.77,18483.0,93.5295,93.6025,93.1561,93.1642,18483.0
2018-07-25 09:45:00,114.82,114.94,114.62,114.85,36318.0,93.2048,93.3022,93.0424,93.2291,36318.0
2018-07-25 09:50:00,114.84,114.84,114.64,114.68,52637.0,93.221,93.221,93.0587,93.0911,52637.0
2018-07-25 09:55:00,114.65,114.91,114.65,114.85,79087.0,93.0668,93.2778,93.0668,93.2291,79087.0
2018-07-25 10:00:00,114.84,115.23,114.84,115.09,74444.0,93.221,93.5376,93.221,93.4239,74444.0
2018-07-25 10:05:00,115.09,115.28,115.05,115.13,46476.0,93.4239,93.5782,93.3915,93.4564,46476.0
2018-07-25 10:10:00,115.13,115.48,115.05,115.46,66945.0,93.4564,93.7405,93.3915,93.7243,66945.0
2018-07-25 10:15:00,115.45,115.5,115.27,115.46,29488.0,93.7162,93.7568,93.5701,93.7243,29488.0
2018-07-25 10:20:00,115.46,115.67,115.46,115.6,35790.0,93.7243,93.8948,93.7243,93.8379,35790.0
2018-07-25 10:25:00,115.6,115.67,115.42,115.44,51604.0,93.8379,93.8948,93.6918,93.7081,51604.0
2018-07-25 10:30:00,115.47,115.47,115.25,115.36,24542.0,93.7324,93.7324,93.5538,93.6431,24542.0
2018-07-25 10:35:00,115.33,115.39,115.14,115.15,67498.0,93.6188,93.6675,93.4645,93.4727,67498.0
2018-07-25 10:40:00,115.15,115.3,115.11,115.22,18559.0,93.4727,93.5944,93.4402,93.5295,18559.0
2018-07-25 10:45:00,115.23,115.28,115.08,115.1,24427.0,93.5376,93.5782,93.4158,93.4321,24427.0
2018-07-25 10:50:00,115.09,115.25,114.96,114.99,34440.0,93.4239,93.5538,93.3184,93.3428,34440.0
2018-07-25 10:55:00,115.0,115.08,114.93,115.06,25728.0,93.3509,93.4158,93.2941,93.3996,25728.0
2018-07-25 11:00:00,115.09,115.11,114.98,115.05,38262.0,93.4239,93.4402,93.3347,93.3915,38262.0
2018-07-25 11:05:00,115.05,115.13,114.99,115.02,23481.0,93.3915,93.4564,93.3428,93.3671,23481.0
2018-07-25 11:10:00,115.03,115.1,114.9,114.93,24387.0,93.3752,93.4321,93.2697,93.2941,24387.0
2018-07-25 11:15:00,114.93,115.06,114.92,115.05,26274.0,93.2941,93.3996,93.2859,93.3915,26274.0
2018-07-25 11:20:00,115.06,115.16,114.98,115.13,68263.0,93.3996,93.4808,93.3347,93.4564,68263.0
2018-07-25 11:25:00,115.15,115.21,115.07,115.07,15353.0,93.4727,93.5214,93.4077,93.4077,15353.0
2018-07-25 11:30:00,115.07,115.14,115.04,115.09,21386.0,93.4077,93.4645,93.3834,93.4239,21386.0
2018-07-25 11:35:00,115.1,115.22,115.1,115.12,24210.0,93.4321,93.5295,93.4321,93.4483,24210.0
2018-07-25 11:40:00,115.11,115.2,115.02,115.02,19886.0,93.4402,93.5132,93.3671,93.3671,19886.0
2018-07-25 11:45:00,115.0,115.04,114.92,114.98,23563.0,93.3509,93.3834,93.2859,93.3347,23563.0
2018-07-25 11:50:00,114.96,114.99,114.89,114.96,25875.0,93.3184,93.3428,93.2616,93.3184,25875.0
2018-07-25 11:55:00,114.96,115.01,114.92,114.98,14937.0,93.3184,93.359,93.2859,93.3347,14937.0
2018-07-25 12:00:00,114.98,114.98,114.85,114.86,30570.0,93.3347,93.3347,93.2291,93.2372,30570.0
2018-07-25 12:05:00,114.87,114.9,114.82,114.83,20033.0,93.2454,93.2697,93.2048,93.2129,20033.0
2018-07-25 12:10:00,114.83,114.85,114.8,114.85,18111.0,93.2129,93.2291,93.1885,93.2291,18111.0
2018-07-25 12:15:00,114.87,114.88,114.76,114.76,25179.0,93.2454,93.2535,93.1561,93.1561,25179.0
2018-07-25 12:20:00,114.75,114.8,114.67,114.79,22088.0,93.148,93.1885,93.083,93.1804,22088.0
2018-07-25 12:25:00,114.8,114.83,114.73,114.75,21401.0,93.1885,93.2129,93.1317,93.148,21401.0
2018-07-25 12:30:00,114.74,114.74,114.6,114.63,24929.0,93.1398,93.1398,93.0262,93.0505,24929.0
2018-07-25 12:35:00,114.62,114.64,114.55,114.6,28936.0,93.0424,93.0587,92.9856,93.0262,28936.0
2018-07-25 12:40:00,114.59,114.64,114.5,114.56,25877.0,93.0181,93.0587,92.945,92.9937,25877.0
2018-07-25 12:45:00,114.57,114.75,114.57,114.72,24728.0,93.0018,93.148,93.0018,93.1236,24728.0
2018-07-25 12:50:00,114.72,114.73,114.66,114.69,13680.0,93.1236,93.1317,93.0749,93.0992,13680.0
2018-07-25 12:55:00,114.69,114.75,114.67,114.74,12882.0,93.0992,93.148,93.083,93.1398,12882.0
2018-07-25 13:00:00,114.74,114.76,114.7,114.72,10681.0,93.1398,93.1561,93.1074,93.1236,10681.0
2018-07-25 13:05:00,114.71,114.74,114.69,114.72,12828.0,93.1155,93.1398,93.0992,93.1236,12828.0
2018-07-25 13:10:00,114.72,114.75,114.7,114.71,12975.0,93.1236,93.148,93.1074,93.1155,12975.0
2018-07-25 13:15:00,114.71,114.72,114.64,114.69,19707.0,93.1155,93.1236,93.0587,93.0992,19707.0
2018-07-25 13:20:00,114.68,114.74,114.65,114.71,16392.0,93.0911,93.1398,93.0668,93.1155,16392.0
2018-07-25 13:25:00,114.71,114.75,114.68,114.7,14548.0,93.1155,93.148,93.0911,93.1074,14548.0
2018-07-25 13:30:00,114.71,114.74,114.67,114.7,14785.0,93.1155,93.1398,93.083,93.1074,14785.0
2018-07-25 13:35:00,114.7,114.77,114.68,114.77,24189.0,93.1074,93.1642,93.0911,93.1642,24189.0
2018-07-25 13:40:00,114.78,114.88,114.77,114.85,19142.0,93.1723,93.2535,93.1642,93.2291,19142.0
2018-07-25 13:45:00,114.85,114.94,114.85,114.9,18896.0,93.2291,93.3022,93.2291,93.2697,18896.0
2018-07-25 13:50:00,114.9,114.92,114.86,114.92,26188.0,93.2697,93.2859,93.2372,93.2859,26188.0
2018-07-25 13:55:00,114.92,114.93,114.81,114.81,32537.0,93.2859,93.2941,93.1967,93.1967,32537.0
2018-07-25 14:00:00,114.8,114.86,114.7,114.84,48742.0,93.1885,93.2372,93.1074,93.221,48742.0
2018-07-25 14:05:00,114.84,114.95,114.82,114.93,17846.0,93.221,93.3103,93.2048,93.2941,17846.0
2018-07-25 14:10:00,114.93,114.94,114.86,114.86,24732.0,93.2941,93.3022,93.2372,93.2372,24732.0
2018-07-25 14:15:00,114.86,114.86,114.76,114.81,31236.0,93.2372,93.2372,93.1561,93.1967,31236.0
2018-07-25 14:20:00,114.82,114.82,114.71,114.72,20942.0,93.2048,93.2048,93.1155,93.1236,20942.0
2018-07-25 14:25:00,114.72,114.75,114.67,114.7,26135.0,93.1236,93.148,93.083,93.1074,26135.0
2018-07-25 14:30:00,114.7,114.79,114.69,114.76,23230.0,93.1074,93.1804,93.0992,93.1561,23230.0
2018-07-25 14:35:00,114.76,114.87,114.75,114.83,21034.0,93.1561,93.2454,93.148,93.2129,21034.0
2018-07-25 14:40:00,114.82,114.83,114.78,114.82,19398.0,93.2048,93.2129,93.1723,93.2048,19398.0
2018-07-25 14:45:00,114.82,114.98,114.82,114.96,33119.0,93.2048,93.3347,93.2048,93.3184,33119.0
2018-07-25 14:50:00,114.95,114.96,114.87,114.91,26231.0,93.3103,93.3184,93.2454,93.2778,26231.0
2018-07-25 14:55:00,114.9,114.92,114.79,114.84,24026.0,93.2697,93.2859,93.1804,93.221,24026.0
2018-07-25 15:00:00,114.85,114.88,114.76,114.78,46558.0,93.2291,93.2535,93.1561,93.1723,46558.0
2018-07-25 15:05:00,114.78,114.78,114.72,114.75,19044.0,93.1723,93.1723,93.1236,93.148,19044.0
2018-07-25 15:10:00,114.75,114.82,114.73,114.8,31567.0,93.148,93.2048,93.1317,93.1885,31567.0
2018-07-25 15:15:00,114.8,114.82,114.67,114.68,23558.0,93.1885,93.2048,93.083,93.0911,23558.0
2018-07-25 15:20:00,114.69,114.78,114.67,114.74,44922.0,93.0992,93.1723,93.083,93.1398,44922.0
2018-07-25 15:25:00,114.75,114.84,114.75,114.79,37065.0,93.148,93.221,93.148,93.1804,37065.0
2018-07-25 15:30:00,114.8,114.83,114.71,114.73,45602.0,93.1885,93.2129,93.1155,93.1317,45602.0
2018-07-25 15:35:00,114.73,115.05,114.72,114.99,118589.0,93.1317,93.3915,93.1236,93.3428,118589.0
2018-07-25 15:40:00,115.0,115.15,114.8,115.08,86201.0,93.3509,93.4727,93.1885,93.4158,86201.0
2018-07-25 15:45:00,115.08,115.33,114.8,115.33,121825.0,93.4158,93.6188,93.1885,93.6188,121825.0
2018-07-25 15:50:00,115.34,115.46,115.29,115.43,130556.0,93.6269,93.7243,93.5863,93.6999,130556.0
2018-07-25 15:55:00,115.42,115.42,115.09,115.21,251468.0,93.6918,93.6918,93.4239,93.5214,251468.0
2018-07-26 09:30:00,116.14,116.9,115.92,116.14,251063.0,94.2763,94.8932,94.0977,94.2763,251063.0
2018-07-26 09:35:00,116.19,116.35,115.6,116.11,85724.0,94.3169,94.4467,93.8379,94.2519,85724.0
2018-07-26 09:40:00,116.14,116.21,115.82,116.06,46307.0,94.2763,94.3331,94.0165,94.2113,46307.0
2018-07-26 09:45:00,116.03,116.35,115.94,116.25,34694.0,94.187,94.4467,94.1139,94.3656,34694.0
2018-07-26 09:50:00,116.24,116.4,116.15,116.18,43094.0,94.3575,94.4873,94.2844,94.3087,43094.0
2018-07-26 09:55:00,116.2,116.24,116.08,116.12,41037.0,94.325,94.3575,94.2276,94.26,41037.0
2018-07-26 10:00:00,116.05,116.12,115.95,116.0,40830.0,94.2032,94.26,94.122,94.1626,40830.0
2018-07-26 10:05:00,115.99,116.17,115.99,116.05,35712.0,94.1545,94.3006,94.1545,94.2032,35712.0
2018-07-26 10:10:00,116.07,116.15,115.96,116.04,27104.0,94.2195,94.2844,94.1302,94.1951,27104.0
2018-07-26 10:15:00,116.07,116.15,116.0,116.12,19387.0,94.2195,94.2844,94.1626,94.26,19387.0
2018-07-26 10:20:00,116.11,116.15,115.99,116.03,19444.0,94.2519,94.2844,94.1545,94.187,19444.0
2018-07-26 10:25:00,116.01,116.13,115.97,116.13,19301.0,94.1708,94.2682,94.1383,94.2682,19301.0
2018-07-26 10:30:00,116.16,116.18,116.09,116.13,19556.0,94.2925,94.3087,94.2357,94.2682,19556.0
2018-07-26 10:35:00,116.13,116.23,116.09,116.21,24504.0,94.2682,94.3493,94.2357,94.3331,24504.0
2018-07-26 10:40:00,116.21,116.24,116.12,116.18,16123.0,94.3331,94.3575,94.26,94.3087,16123.0
2018-07-26 10:45:00,116.17,116.18,116.05,116.14,22715.0,94.3006,94.3087,94.2032,94.2763,22715.0
2018-07-26 10:50:00,116.15,116.31,116.1,116.29,47487.0,94.2844,94.4143,94.2438,94.398,47487.0
2018-07-26 10:55:00,116.29,116.32,116.21,116.22,40160.0,94.398,94.4224,94.3331,94.3412,40160.0
2018-07-26 11:00:00,116.24,116.25,116.12,116.13,27931.0,94.3575,94.3656,94.26,94.2682,27931.0
2018-07-26 11:05:00,116.13,116.2,116.03,116.03,29764.0,94.2682,94.325,94.187,94.187,29764.0
2018-07-26 11:10:00,116.04,116.1,116.01,116.09,47149.0,94.1951,94.2438,94.1708,94.2357,47149.0
2018-07-26 11:15:00,116.08,116.09,115.93,115.97,19928.0,94.2276,94.2357,94.1058,94.1383,19928.0
2018-07-26 11:20:00,115.98,115.98,115.82,115.83,19470.0,94.1464,94.1464,94.0165,94.0246,19470.0
2018-07-26 11:25:00,115.84,115.87,115.81,115.83,19174.0,94.0328,94.0571,94.0084,94.0246,19174.0
2018-07-26 11:30:00,115.84,115.88,115.8,115.83,63450.0,94.0328,94.0652,94.0003,94.0246,63450.0
2018-07-26 11:35:00,115.82,115.88,115.76,115.77,35600.0,94.0165,94.0652,93.9678,93.9759,35600.0
2018-07-26 11:40:00,115.78,115.87,115.71,115.85,34417.0,93.9841,94.0571,93.9272,94.0409,34417.0
2018-07-26 11:45:00,115.85,115.86,115.74,115.79,36272.0,94.0409,94.049,93.9516,93.9922,36272.0
2018-07-26 11:50:00,115.8,115.81,115.65,115.7,19886.0,94.0003,94.0084,93.8785,93.9191,19886.0
2018-07-26 11:55:00,115.7,115.78,115.62,115.76,43064.0,93.9191,93.9841,93.8542,93.9678,43064.0
2018-07-26 12:00:00,115.78,115.92,115.76,115.8,42017.0,93.9841,94.0977,93.9678,94.0003,42017.0
2018-07-26 12:05:00,115.8,115.84,115.72,115.76,20637.0,94.0003,94.0328,93.9353,93.9678,20637.0
2018-07-26 12:10:00,115.75,115.78,115.68,115.7,14480.0,93.9597,93.9841,93.9029,93.9191,14480.0
2018-07-26 12:15:00,115.7,115.71,115.61,115.62,22134.0,93.9191,93.9272,93.8461,93.8542,22134.0
2018-07-26 12:20:00,115.61,115.65,115.54,115.59,18849.0,93.8461,93.8785,93.7892,93.8298,18849.0
2018-07-26 12:25:00,115.59,115.6,115.47,115.48,20880.0,93.8298,93.8379,93.7324,93.7405,20880.0
2018-07-26 12:30:00,115.48,115.53,115.39,115.41,21997.0,93.7405,93.7811,93.6675,93.6837,21997.0
2018-07-26 12:35:00,115.41,115.45,115.38,115.41,20359.0,93.6837,93.7162,93.6594,93.6837,20359.0
2018-07-26 12:40:00,115.41,115.51,115.4,115.46,20760.0,93.6837,93.7649,93.6756,93.7243,20760.0
2018-07-26 12:45:00,115.46,115.47,115.38,115.39,26080.0,93.7243,93.7324,93.6594,93.6675,26080.0
2018-07-26 12:50:00,115.38,115.38,115.26,115.29,18729.0,93.6594,93.6594,93.5619,93.5863,18729.0
2018-07-26 12:55:00,115.28,115.44,115.28,115.41,14109.0,93.5782,93.7081,93.5782,93.6837,14109.0
2018-07-26 13:00:00,115.41,115.41,115.33,115.41,24573.0,93.6837,93.6837,93.6188,93.6837,24573.0
2018-07-26 13:05:00,115.42,115.42,115.31,115.32,26879.0,93.6918,93.6918,93.6025,93.6106,26879.0
2018-07-26 13:10:00,115.32,115.34,115.21,115.22,33123.0,93.6106,93.6269,93.5214,93.5295,33123.0
2018-07-26 13:15:00,115.21,115.37,115.2,115.29,16430.0,93.5214,93.6512,93.5132,93.5863,16430.0
2018-07-26 13:20:00,115.29,115.41,115.28,115.39,23263.0,93.5863,93.6837,93.5782,93.6675,23263.0
2018-07-26 13:25:00,115.39,115.4,115.35,115.37,14580.0,93.6675,93.6756,93.635,93.6512,14580.0
2018-07-26 13:30:00,115.36,115.44,115.34,115.44,22590.0,93.6431,93.7081,93.6269,93.7081,22590.0
2018-07-26 13:35:00,115.43,115.47,115.4,115.43,14231.0,93.6999,93.7324,93.6756,93.6999,14231.0
2018-07-26 13:40:00,115.42,115.43,115.34,115.41,24300.0,93.6918,93.6999,93.6269,93.6837,24300.0
2018-07-26 13:45:00,115.42,115.43,115.39,115.41,20506.0,93.6918,93.6999,93.6675,93.6837,20506.0
2018-07-26 13:50:00,115.4,115.4,115.2,115.21,65864.0,93.6756,93.6756,93.5132,93.5214,65864.0
2018-07-26 13:55:00,115.21,115.21,115.07,115.09,26744.0,93.5214,93.5214,93.4077,93.4239,26744.0
2018-07-26 14:00:00,115.08,115.1,115.02,115.08,34922.0,93.4158,93.4321,93.3671,93.4158,34922.0
2018-07-26 14:05:00,115.09,115.11,115.01,115.1,31160.0,93.4239,93.4402,93.359,93.4321,31160.0
2018-07-26 14:10:00,115.11,115.14,115.05,115.11,53283.0,93.4402,93.4645,93.3915,93.4402,53283.0
2018-07-26 14:15:00,115.12,115.24,115.12,115.24,24827.0,93.4483,93.5457,93.4483,93.5457,24827.0
2018-07-26 14:20:00,115.23,115.28,115.2,115.22,26457.0,93.5376,93.5782,93.5132,93.5295,26457.0
2018-07-26 14:25:00,115.22,115.29,115.21,115.29,63468.0,93.5295,93.5863,93.5214,93.5863,63468.0
2018-07-26 14:30:00,115.29,115.31,115.22,115.3,18732.0,93.5863,93.6025,93.5295,93.5944,18732.0
2018-07-26 14:35:00,115.32,115.34,115.28,115.3,18968.0,93.6106,93.6269,93.5782,93.5944,18968.0
2018-07-26 14:40:00,115.31,115.37,115.28,115.28,31506.0,93.6025,93.6512,93.5782,93.5782,31506.0
2018-07-26 14:45:00,115.28,115.34,115.28,115.3,16187.0,93.5782,93.6269,93.5782,93.5944,16187.0
2018-07-26 14:50:00,115.3,115.3,115.22,115.24,39413.0,93.5944,93.5944,93.5295,93.5457,39413.0
2018-07-26 14:55:00,115.25,115.32,115.24,115.24,20614.0,93.5538,93.6106,93.5457,93.5457,20614.0
2018-07-26 15:00:00,115.24,115.24,115.08,115.09,32463.0,93.5457,93.5457,93.4158,93.4239,32463.0
2018-07-26 15:05:00,115.09,115.12,115.03,115.09,23098.0,93.4239,93.4483,93.3752,93.4239,23098.0
2018-07-26 15:10:00,115.09,115.09,115.0,115.0,44028.0,93.4239,93.4239,93.3509,93.3509,44028.0
2018-07-26 15:15:00,115.01,115.05,114.93,114.95,48659.0,93.359,93.3915,93.2941,93.3103,48659.0
2018-07-26 15:20:00,114.94,114.99,114.89,114.96,48840.0,93.3022,93.3428,93.2616,93.3184,48840.0
2018-07-26 15:25:00,114.96,115.0,114.92,114.94,46947.0,93.3184,93.3509,93.2859,93.3022,46947.0
2018-07-26 15:30:00,114.93,115.12,114.89,115.1,42046.0,93.2941,93.4483,93.2616,93.4321,42046.0
2018-07-26 15:35:00,115.1,115.12,115.04,115.09,51312.0,93.4321,93.4483,93.3834,93.4239,51312.0
2018-07-26 15:40:00,115.09,115.09,114.91,114.92,46100.0,93.4239,93.4239,93.2778,93.2859,46100.0
2018-07-26 15:45:00,114.92,114.99,114.9,114.95,61759.0,93.2859,93.3428,93.2697,93.3103,61759.0
2018-07-26 15:50:00,114.95,115.04,114.88,115.01,102893.0,93.3103,93.3834,93.2535,93.359,102893.0
2018-07-26 15:55:00,115.01,115.09,114.98,115.0,183457.0,93.359,93.4239,93.3347,93.3509,183457.0
2018-07-27 09:30:00,114.77,115.19,114.67,115.07,82045.0,93.1642,93.5051,93.083,93.4077,82045.0
2018-07-27 09:35:00,115.12,115.35,115.11,115.23,26387.0,93.4483,93.635,93.4402,93.5376,26387.0
2018-07-27 09:40:00,115.23,115.23,114.88,114.99,26765.0,93.5376,93.5376,93.2535,93.3428,26765.0
2018-07-27 09:45:00,114.97,115.07,114.93,114.94,39320.0,93.3265,93.4077,93.2941,93.3022,39320.0
2018-07-27 09:50:00,114.96,115.04,114.74,115.0,29953.0,93.3184,93.3834,93.1398,93.3509,29953.0
2018-07-27 09:55:00,115.02,115.1,114.96,114.99,31978.0,93.3671,93.4321,93.3184,93.3428,31978.0
2018-07-27 10:00:00,114.98,115.04,114.93,114.98,43889.0,93.3347,93.3834,93.2941,93.3347,43889.0
2018-07-27 10:05:00,114.94,114.99,114.82,114.96,42101.0,93.3022,93.3428,93.2048,93.3184,42101.0
2018-07-27 10:10:00,114.95,114.96,114.76,114.8,42899.0,93.3103,93.3184,93.1561,93.1885,42899.0
2018-07-27 10:15:00,114.83,115.0,114.8,114.85,64571.0,93.2129,93.3509,93.1885,93.2291,64571.0
2018-07-27 10:20:00,114.85,115.06,114.84,115.03,22480.0,93.2291,93.3996,93.221,93.3752,22480.0
2018-07-27 10:25:00,115.04,115.05,114.87,114.93,23271.0,93.3834,93.3915,93.2454,93.2941,23271.0
2018-07-27 10:30:00,114.93,115.07,114.91,114.98,31360.0,93.2941,93.4077,93.2778,93.3347,31360.0
2018-07-27 10:35:00,114.98,115.04,114.91,114.97,23186.0,93.3347,93.3834,93.2778,93.3265,23186.0
2018-07-27 10:40:00,114.96,115.02,114.89,114.93,35238.0,93.3184,93.3671,93.2616,93.2941,35238.0
2018-07-27 10:45:00,114.93,114.95,114.88,114.92,38104.0,93.2941,93.3103,93.2535,93.2859,38104.0
2018-07-27 10:50:00,114.92,114.92,114.76,114.77,36600.0,93.2859,93.2859,93.1561,93.1642,36600.0
2018-07-27 10:55:00,114.77,114.86,114.75,114.82,43474.0,93.1642,93.2372,93.148,93.2048,43474.0
2018-07-27 11:00:00,114.82,114.84,114.67,114.71,40155.0,93.2048,93.221,93.083,93.1155,40155.0
2018-07-27 11:05:00,114.71,114.8,114.64,114.73,28807.0,93.1155,93.1885,93.0587,93.1317,28807.0
2018-07-27 11:10:00,114.73,114.83,114.69,114.72,23580.0,93.1317,93.2129,93.0992,93.1236,23580.0
2018-07-27 11:15:00,114.73,114.81,114.72,114.78,26802.0,93.1317,93.1967,93.1236,93.1723,26802.0
2018-07-27 11:20:00,114.77,114.95,114.74,114.9,31410.0,93.1642,93.3103,93.1398,93.2697,31410.0
2018-07-27 11:25:00,114.89,114.97,114.88,114.94,23370.0,93.2616,93.3265,93.2535,93.3022,23370.0
2018-07-27 11:30:00,114.94,115.05,114.92,114.99,23970.0,93.3022,93.3915,93.2859,93.3428,23970.0
2018-07-27 11:35:00,114.97,115.11,114.97,115.08,18590.0,93.3265,93.4402,93.3265,93.4158,18590.0
2018-07-27 11:40:00,115.08,115.12,115.03,115.06,23046.0,93.4158,93.4483,93.3752,93.3996,23046.0
2018-07-27 11:45:00,115.06,115.15,115.05,115.07,22424.0,93.3996,93.4727,93.3915,93.4077,22424.0
2018-07-27 11:50:00,115.07,115.07,114.89,114.9,24506.0,93.4077,93.4077,93.2616,93.2697,24506.0
2018-07-27 11:55:00,114.91,114.94,114.87,114.92,31531.0,93.2778,93.3022,93.2454,93.2859,31531.0
2018-07-27 12:00:00,114.93,114.95,114.73,114.76,46651.0,93.2941,93.3103,93.1317,93.1561,46651.0
2018-07-27 12:05:00,114.76,114.77,114.62,114.67,30373.0,93.1561,93.1642,93.0424,93.083,30373.0
2018-07-27 12:10:00,114.67,114.75,114.64,114.72,18168.0,93.083,93.148,93.0587,93.1236,18168.0
2018-07-27 12:15:00,114.72,114.76,114.67,114.68,20822.0,93.1236,93.1561,93.083,93.0911,20822.0
2018-07-27 12:20:00,114.67,114.69,114.62,114.64,21382.0,93.083,93.0992,93.0424,93.0587,21382.0
2018-07-27 12:25:00,114.64,114.66,114.54,114.65,33662.0,93.0587,93.0749,92.9775,93.0668,33662.0
2018-07-27 12:30:00,114.65,114.65,114.55,114.58,35133.0,93.0668,93.0668,92.9856,93.01,35133.0
2018-07-27 12:35:00,114.57,114.58,114.35,114.35,45348.0,93.0018,93.01,92.8233,92.8233,45348.0
2018-07-27 12:40:00,114.34,114.53,114.33,114.46,27379.0,92.8151,92.9694,92.807,92.9125,27379.0
2018-07-27 12:45:00,114.49,114.54,114.48,114.53,34528.0,92.9369,92.9775,92.9288,92.9694,34528.0
2018-07-27 12:50:00,114.54,114.6,114.49,114.55,31424.0,92.9775,93.0262,92.9369,92.9856,31424.0
2018-07-27 12:55:00,114.53,114.64,114.52,114.57,25499.0,92.9694,93.0587,92.9612,93.0018,25499.0
2018-07-27 13:00:00,114.56,114.57,114.35,114.49,53889.0,92.9937,93.0018,92.8233,92.9369,53889.0
2018-07-27 13:05:00,114.5,114.57,114.36,114.4,20760.0,92.945,93.0018,92.8314,92.8638,20760.0
2018-07-27 13:10:00,114.41,114.41,114.26,114.39,19038.0,92.872,92.872,92.7502,92.8557,19038.0
2018-07-27 13:15:00,114.4,114.4,114.25,114.34,18174.0,92.8638,92.8638,92.7421,92.8151,18174.0
2018-07-27 13:20:00,114.33,114.4,114.33,114.38,13307.0,92.807,92.8638,92.807,92.8476,13307.0
2018-07-27 13:25:00,114.36,114.38,114.2,114.24,25567.0,92.8314,92.8476,92.7015,92.734,25567.0
2018-07-27 13:30:00,114.24,114.29,114.17,114.21,16466.0,92.734,92.7745,92.6771,92.7096,16466.0
2018-07-27 13:35:00,114.2,114.23,114.11,114.23,19703.0,92.7015,92.7258,92.6284,92.7258,19703.0
2018-07-27 13:40:00,114.24,114.28,114.21,114.25,26581.0,92.734,92.7664,92.7096,92.7421,26581.0
2018-07-27 13:45:00,114.27,114.32,114.22,114.22,27508.0,92.7583,92.7989,92.7177,92.7177,27508.0
2018-07-27 13:50:00,114.22,114.23,114.11,114.14,33988.0,92.7177,92.7258,92.6284,92.6528,33988.0
2018-07-27 13:55:00,114.15,114.24,114.11,114.23,38829.0,92.6609,92.734,92.6284,92.7258,38829.0
2018-07-27 14:00:00,114.22,114.27,114.16,114.25,57242.0,92.7177,92.7583,92.669,92.7421,57242.0
2018-07-27 14:05:00,114.26,114.27,114.18,114.2,24973.0,92.7502,92.7583,92.6853,92.7015,24973.0
2018-07-27 14:10:00,114.19,114.27,114.18,114.21,16185.0,92.6934,92.7583,92.6853,92.7096,16185.0
2018-07-27 14:15:00,114.22,114.25,114.11,114.14,33305.0,92.7177,92.7421,92.6284,92.6528,33305.0
2018-07-27 14:20:00,114.14,114.17,114.08,114.17,38510.0,92.6528,92.6771,92.6041,92.6771,38510.0
2018-07-27 14:25:00,114.18,114.2,114.11,114.17,14977.0,92.6853,92.7015,92.6284,92.6771,14977.0
2018-07-27 14:30:00,114.15,114.24,114.1,114.22,31278.0,92.6609,92.734,92.6203,92.7177,31278.0
2018-07-27 14:35:00,114.22,114.22,114.05,114.05,26749.0,92.7177,92.7177,92.5797,92.5797,26749.0
2018-07-27 14:40:00,114.06,114.17,114.04,114.04,34127.0,92.5878,92.6771,92.5716,92.5716,34127.0
2018-07-27 14:45:00,114.03,114.12,114.02,114.07,19554.0,92.5635,92.6366,92.5554,92.596,19554.0
2018-07-27 14:50:00,114.06,114.15,114.05,114.13,23166.0,92.5878,92.6609,92.5797,92.6447,23166.0
2018-07-27 14:55:00,114.13,114.14,114.05,114.12,23783.0,92.6447,92.6528,92.5797,92.6366,23783.0
2018-07-27 15:00:00,114.12,114.25,114.12,114.22,36563.0,92.6366,92.7421,92.6366,92.7177,36563.0
2018-07-27 15:05:00,114.22,114.26,114.2,114.24,36552.0,92.7177,92.7502,92.7015,92.734,36552.0
2018-07-27 15:10:00,114.24,114.3,114.21,114.24,24182.0,92.734,92.7827,92.7096,92.734,24182.0
2018-07-27 15:15:00,114.25,114.27,114.2,114.25,37409.0,92.7421,92.7583,92.7015,92.7421,37409.0
2018-07-27 15:20:00,114.24,114.27,114.21,114.27,32657.0,92.734,92.7583,92.7096,92.7583,32657.0
2018-07-27 15:25:00,114.27,114.28,114.19,114.2,40123.0,92.7583,92.7664,92.6934,92.7015,40123.0
2018-07-27 15:30:00,114.19,114.22,114.16,114.2,55874.0,92.6934,92.7177,92.669,92.7015,55874.0
2018-07-27 15:35:00,114.19,114.23,114.12,114.17,77357.0,92.6934,92.7258,92.6366,92.6771,77357.0
2018-07-27 15:40:00,114.17,114.27,114.14,114.2,107413.0,92.6771,92.7583,92.6528,92.7015,107413.0
2018-07-27 15:45:00,114.19,114.29,114.18,114.26,74173.0,92.6934,92.7745,92.6853,92.7502,74173.0
2018-07-27 15:50:00,114.26,114.33,114.15,114.29,107702.0,92.7502,92.807,92.6609,92.7745,107702.0
2018-07-27 15:55:00,114.28,114.32,114.19,114.29,214749.0,92.7664,92.7989,92.6934,92.7745,214749.0
2018-07-30 09:30:00,113.78,114.24,113.67,114.01,89560.0,92.3606,92.734,92.2713,92.5473,89560.0
2018-07-30 09:35:00,113.94,114.4,113.94,114.37,26100.0,92.4904,92.8638,92.4904,92.8395,26100.0
2018-07-30 09:40:00,114.33,114.47,114.27,114.3,17797.0,92.807,92.9207,92.7583,92.7827,17797.0
2018-07-30 09:45:00,114.33,114.59,114.33,114.4,19911.0,92.807,93.0181,92.807,92.8638,19911.0
2018-07-30 09:50:00,114.38,114.49,114.23,114.47,29517.0,92.8476,92.9369,92.7258,92.9207,29517.0
2018-07-30 09:55:00,114.5,114.5,114.27,114.38,21005.0,92.945,92.945,92.7583,92.8476,21005.0
2018-07-30 10:00:00,114.43,114.48,114.29,114.3,11807.0,92.8882,92.9288,92.7745,92.7827,11807.0
2018-07-30 10:05:00,114.39,114.39,114.12,114.14,22849.0,92.8557,92.8557,92.6366,92.6528,22849.0
2018-07-30 10:10:00,114.13,114.26,114.11,114.24,23303.0,92.6447,92.7502,92.6284,92.734,23303.0
2018-07-30 10:15:00,114.23,114.38,114.2,114.31,26929.0,92.7258,92.8476,92.7015,92.7908,26929.0
2018-07-30 10:20:00,114.31,114.36,114.26,114.29,28434.0,92.7908,92.8314,92.7502,92.7745,28434.0
2018-07-30 10:25:00,114.3,114.31,114.21,114.31,19785.0,92.7827,92.7908,92.7096,92.7908,19785.0
2018-07-30 10:30:00,114.3,114.4,114.29,114.32,23808.0,92.7827,92.8638,92.7745,92.7989,23808.0
2018-07-30 10:35:00,114.33,114.33,114.2,114.21,20283.0,92.807,92.807,92.7015,92.7096,20283.0
2018-07-30 10:40:00,114.21,114.29,114.19,114.2,27629.0,92.7096,92.7745,92.6934,92.7015,27629.0
2018-07-30 10:45:00,114.21,114.23,114.1,114.11,15400.0,92.7096,92.7258,92.6203,92.6284,15400.0
2018-07-30 10:50:00,114.12,114.12,113.99,114.09,35268.0,92.6366,92.6366,92.531,92.6122,35268.0
2018-07-30 10:55:00,114.11,114.19,114.11,114.14,38918.0,92.6284,92.6934,92.6284,92.6528,38918.0
2018-07-30 11:00:00,114.14,114.21,114.13,114.17,43783.0,92.6528,92.7096,92.6447,92.6771,43783.0
2018-07-30 11:05:00,114.17,114.29,114.13,114.27,34807.0,92.6771,92.7745,92.6447,92.7583,34807.0
2018-07-30 11:10:00,114.27,114.29,114.17,114.21,27914.0,92.7583,92.7745,92.6771,92.7096,27914.0
2018-07-30 11:15:00,114.21,114.23,114.14,114.17,26416.0,92.7096,92.7258,92.6528,92.6771,26416.0
2018-07-30 11:20:00,114.18,114.3,114.14,114.3,27876.0,92.6853,92.7827,92.6528,92.7827,27876.0
2018-07-30 11:25:00,114.3,114.41,114.3,114.34,27238.0,92.7827,92.872,92.7827,92.8151,27238.0
2018-07-30 11:30:00,114.35,114.46,114.34,114.36,20348.0,92.8233,92.9125,92.8151,92.8314,20348.0
2018-07-30 11:35:00,114.34,114.43,114.29,114.36,33252.0,92.8151,92.8882,92.7745,92.8314,33252.0
2018-07-30 11:40:00,114.36,114.37,114.26,114.26,17076.0,92.8314,92.8395,92.7502,92.7502,17076.0
2018-07-30 11:45:00,114.27,114.3,114.2,114.25,26029.0,92.7583,92.7827,92.7015,92.7421,26029.0
2018-07-30 11:50:00,114.25,114.4,114.24,114.4,21678.0,92.7421,92.8638,92.734,92.8638,21678.0
2018-07-30 11:55:00,114.39,114.39,114.21,114.21,36576.0,92.8557,92.8557,92.7096,92.7096,36576.0
2018-07-30 12:00:00,114.22,114.23,114.05,114.08,22768.0,92.7177,92.7258,92.5797,92.6041,22768.0
2018-07-30 12:05:00,114.09,114.17,114.06,114.14,19337.0,92.6122,92.6771,92.5878,92.6528,19337.0
2018-07-30 12:10:00,114.13,114.24,114.11,114.22,37477.0,92.6447,92.734,92.6284,92.7177,37477.0
2018-07-30 12:15:00,114.22,114.33,114.21,114.29,42310.0,92.7177,92.807,92.7096,92.7745,42310.0
2018-07-30 12:20:00,114.31,114.38,114.21,114.35,30381.0,92.7908,92.8476,92.7096,92.8233,30381.0
2018-07-30 12:25:00,114.36,114.43,114.35,114.41,28343.0,92.8314,92.8882,92.8233,92.872,28343.0
2018-07-30 12:30:00,114.41,114.43,114.35,114.38,24973.0,92.872,92.8882,92.8233,92.8476,24973.0
2018-07-30 12:35:00,114.39,114.4,114.29,114.32,25129.0,92.8557,92.8638,92.7745,92.7989,25129.0
2018-07-30 12:40:00,114.32,114.35,114.27,114.28,33356.0,92.7989,92.8233,92.7583,92.7664,33356.0
2018-07-30 12:45:00,114.28,114.28,114.18,114.2,24747.0,92.7664,92.7664,92.6853,92.7015,24747.0
2018-07-30 12:50:00,114.2,114.22,114.09,114.12,25944.0,92.7015,92.7177,92.6122,92.6366,25944.0
2018-07-30 12:55:00,114.12,114.18,114.08,114.12,21093.0,92.6366,92.6853,92.6041,92.6366,21093.0
2018-07-30 13:00:00,114.1,114.14,114.09,114.09,9438.0,92.6203,92.6528,92.6122,92.6122,9438.0
2018-07-30 13:05:00,114.09,114.11,114.02,114.07,16392.0,92.6122,92.6284,92.5554,92.596,16392.0
2018-07-30 13:10:00,114.07,114.07,113.98,113.98,11486.0,92.596,92.596,92.5229,92.5229,11486.0
2018-07-30 13:15:00,113.99,114.1,113.99,114.06,14657.0,92.531,92.6203,92.531,92.5878,14657.0
2018-07-30 13:20:00,114.06,114.08,113.95,113.96,20432.0,92.5878,92.6041,92.4986,92.5067,20432.0
2018-07-30 13:25:00,113.97,114.01,113.93,114.0,16046.0,92.5148,92.5473,92.4823,92.5391,16046.0
2018-07-30 13:30:00,114.01,114.06,114.0,114.05,15448.0,92.5473,92.5878,92.5391,92.5797,15448.0
2018-07-30 13:35:00,114.06,114.11,114.03,114.11,9569.0,92.5878,92.6284,92.5635,92.6284,9569.0
2018-07-30 13:40:00,114.1,114.24,114.1,114.24,16407.0,92.6203,92.734,92.6203,92.734,16407.0
2018-07-30 13:45:00,114.23,114.3,114.22,114.27,13258.0,92.7258,92.7827,92.7177,92.7583,13258.0
2018-07-30 13:50:00,114.28,114.35,114.26,114.28,18819.0,92.7664,92.8233,92.7502,92.7664,18819.0
2018-07-30 13:55:00,114.27,114.36,114.26,114.32,16673.0,92.7583,92.8314,92.7502,92.7989,16673.0
2018-07-30 14:00:00,114.32,114.37,114.3,114.31,16746.0,92.7989,92.8395,92.7827,92.7908,16746.0
2018-07-30 14:05:00,114.3,114.32,114.25,114.27,16343.0,92.7827,92.7989,92.7421,92.7583,16343.0
2018-07-30 14:10:00,114.26,114.29,114.22,114.23,17416.0,92.7502,92.7745,92.7177,92.7258,17416.0
2018-07-30 14:15:00,114.23,114.23,114.18,114.2,18031.0,92.7258,92.7258,92.6853,92.7015,18031.0
2018-07-30 14:20:00,114.21,114.26,114.21,114.26,11019.0,92.7096,92.7502,92.7096,92.7502,11019.0
2018-07-30 14:25:00,114.25,114.29,114.23,114.28,14903.0,92.7421,92.7745,92.7258,92.7664,14903.0
2018-07-30 14:30:00,114.28,114.32,114.27,114.3,45687.0,92.7664,92.7989,92.7583,92.7827,45687.0
2018-07-30 14:35:00,114.3,114.39,114.16,114.19,29615.0,92.7827,92.8557,92.669,92.6934,29615.0
2018-07-30 14:40:00,114.2,114.22,114.15,114.2,17933.0,92.7015,92.7177,92.6609,92.7015,17933.0
2018-07-30 14:45:00,114.2,114.26,114.19,114.21,19637.0,92.7015,92.7502,92.6934,92.7096,19637.0
2018-07-30 14:50:00,114.22,114.27,114.18,114.21,15935.0,92.7177,92.7583,92.6853,92.7096,15935.0
2018-07-30 14:55:00,114.22,114.26,114.19,114.26,23957.0,92.7177,92.7502,92.6934,92.7502,23957.0
2018-07-30 15:00:00,114.25,114.27,114.19,114.21,18711.0,92.7421,92.7583,92.6934,92.7096,18711.0
2018-07-30 15:05:00,114.21,114.29,114.17,114.19,22259.0,92.7096,92.7745,92.6771,92.6934,22259.0
2018-07-30 15:10:00,114.17,114.19,114.06,114.07,17802.0,92.6771,92.6934,92.5878,92.596,17802.0
2018-07-30 15:15:00,114.07,114.09,114.05,114.06,22717.0,92.596,92.6122,92.5797,92.5878,22717.0
2018-07-30 15:20:00,114.05,114.13,114.04,114.06,28103.0,92.5797,92.6447,92.5716,92.5878,28103.0
2018-07-30 15:25:00,114.06,114.09,113.99,114.01,32940.0,92.5878,92.6122,92.531,92.5473,32940.0
2018-07-30 15:30:00,114.0,114.07,113.91,114.06,59241.0,92.5391,92.596,92.4661,92.5878,59241.0
2018-07-30 15:35:00,114.06,114.12,114.05,114.07,38201.0,92.5878,92.6366,92.5797,92.596,38201.0
2018-07-30 15:40:00,114.06,114.07,113.98,114.04,57413.0,92.5878,92.596,92.5229,92.5716,57413.0
2018-07-30 15:45:00,114.04,114.1,113.96,114.04,56821.0,92.5716,92.6203,92.5067,92.5716,56821.0
2018-07-30 15:50:00,114.04,114.2,113.97,114.15,129862.0,92.5716,92.7015,92.5148,92.6609,129862.0
2018-07-30 15:55:00,114.15,114.24,114.11,114.19,205504.0,92.6609,92.734,92.6284,92.6934,205504.0
2018-07-31 09:30:00,114.66,114.81,114.25,114.61,103492.0,93.0749,93.1967,92.7421,93.0343,103492.0
2018-07-31 09:35:00,114.56,114.67,114.11,114.27,35080.0,92.9937,93.083,92.6284,92.7583,35080.0
2018-07-31 09:40:00,114.28,114.51,114.15,114.51,27961.0,92.7664,92.9531,92.6609,92.9531,27961.0
2018-07-31 09:45:00,114.46,114.62,114.32,114.6,37832.0,92.9125,93.0424,92.7989,93.0262,37832.0
2018-07-31 09:50:00,114.56,114.71,114.52,114.52,31186.0,92.9937,93.1155,92.9612,92.9612,31186.0
2018-07-31 09:55:00,114.53,114.64,114.47,114.55,27933.0,92.9694,93.0587,92.9207,92.9856,27933.0
2018-07-31 10:00:00,114.6,114.82,114.56,114.75,33251.0,93.0262,93.2048,92.9937,93.148,33251.0
2018-07-31 10:05:00,114.75,114.97,114.71,114.85,52133.0,93.148,93.3265,93.1155,93.2291,52133.0
2018-07-31 10:10:00,114.85,115.11,114.84,114.99,58106.0,93.2291,93.4402,93.221,93.3428,58106.0
2018-07-31 10:15:00,114.99,115.23,114.94,115.21,29038.0,93.3428,93.5376,93.3022,93.5214,29038.0
2018-07-31 10:20:00,115.21,115.49,115.19,115.24,101395.0,93.5214,93.7486,93.5051,93.5457,101395.0
2018-07-31 10:25:00,115.25,115.25,115.08,115.17,25988.0,93.5538,93.5538,93.4158,93.4889,25988.0
2018-07-31 10:30:00,115.16,115.19,115.0,115.09,29205.0,93.4808,93.5051,93.3509,93.4239,29205.0
2018-07-31 10:35:00,115.1,115.1,114.92,115.02,31297.0,93.4321,93.4321,93.2859,93.3671,31297.0
2018-07-31 10:40:00,115.04,115.1,115.01,115.02,18114.0,93.3834,93.4321,93.359,93.3671,18114.0
2018-07-31 10:45:00,115.02,115.05,114.96,114.98,18832.0,93.3671,93.3915,93.3184,93.3347,18832.0
2018-07-31 10:50:00,114.97,115.03,114.86,115.03,24418.0,93.3265,93.3752,93.2372,93.3752,24418.0
2018-07-31 10:55:00,115.02,115.06,114.93,114.95,30020.0,93.3671,93.3996,93.2941,93.3103,30020.0
2018-07-31 11:00:00,114.95,114.96,114.8,114.8,21368.0,93.3103,93.3184,93.1885,93.1885,21368.0
2018-07-31 11:05:00,114.8,114.81,114.72,114.72,17646.0,93.1885,93.1967,93.1236,93.1236,17646.0
2018-07-31 11:10:00,114.73,114.8,114.71,114.75,25573.0,93.1317,93.1885,93.1155,93.148,25573.0
2018-07-31 11:15:00,114.73,114.74,114.62,114.69,20907.0,93.1317,93.1398,93.0424,93.0992,20907.0
2018-07-31 11:20:00,114.71,114.72,114.55,114.57,17899.0,93.1155,93.1236,92.9856,93.0018,17899.0
2018-07-31 11:25:00,114.57,114.57,114.49,114.49,16038.0,93.0018,93.0018,92.9369,92.9369,16038.0
2018-07-31 11:30:00,114.5,114.65,114.46,114.57,51985.0,92.945,93.0668,92.9125,93.0018,51985.0
2018-07-31 11:35:00,114.57,114.6,114.41,114.46,36099.0,93.0018,93.0262,92.872,92.9125,36099.0
2018-07-31 11:40:00,114.45,114.45,114.31,114.31,40625.0,92.9044,92.9044,92.7908,92.7908,40625.0
2018-07-31 11:45:00,114.31,114.34,114.26,114.32,25041.0,92.7908,92.8151,92.7502,92.7989,25041.0
2018-07-31 11:50:00,114.32,114.4,114.25,114.39,26960.0,92.7989,92.8638,92.7421,92.8557,26960.0
2018-07-31 11:55:00,114.38,114.47,114.37,114.46,23924.0,92.8476,92.9207,92.8395,92.9125,23924.0
2018-07-31 12:00:00,114.46,114.46,114.29,114.33,19662.0,92.9125,92.9125,92.7745,92.807,19662.0
2018-07-31 12:05:00,114.33,114.33,114.26,114.29,21924.0,92.807,92.807,92.7502,92.7745,21924.0
2018-07-31 12:10:00,114.32,114.32,114.24,114.26,21848.0,92.7989,92.7989,92.734,92.7502,21848.0
2018-07-31 12:15:00,114.27,114.28,114.15,114.17,46925.0,92.7583,92.7664,92.6609,92.6771,46925.0
2018-07-31 12:20:00,114.17,114.21,114.15,114.21,34154.0,92.6771,92.7096,92.6609,92.7096,34154.0
2018-07-31 12:25:00,114.22,114.32,114.2,114.25,28958.0,92.7177,92.7989,92.7015,92.7421,28958.0
2018-07-31 12:30:00,114.24,114.42,114.22,114.38,26623.0,92.734,92.8801,92.7177,92.8476,26623.0
2018-07-31 12:35:00,114.38,114.48,114.38,114.44,25951.0,92.8476,92.9288,92.8476,92.8963,25951.0
2018-07-31 12:40:00,114.45,114.55,114.45,114.5,22833.0,92.9044,92.9856,92.9044,92.945,22833.0
2018-07-31 12:45:00,114.53,114.58,114.45,114.57,19631.0,92.9694,93.01,92.9044,93.0018,19631.0
2018-07-31 12:50:00,114.58,114.6,114.56,114.57,8998.0,93.01,93.0262,92.9937,93.0018,8998.0
2018-07-31 12:55:00,114.56,114.61,114.52,114.57,15660.0,92.9937,93.0343,92.9612,93.0018,15660.0
2018-07-31 13:00:00,114.58,114.64,114.55,114.63,17756.0,93.01,93.0587,92.9856,93.0505,17756.0
2018-07-31 13:05:00,114.63,114.7,114.59,114.68,25575.0,93.0505,93.1074,93.0181,93.0911,25575.0
2018-07-31 13:10:00,114.68,114.68,114.54,114.59,18558.0,93.0911,93.0911,92.9775,93.0181,18558.0
2018-07-31 13:15:00,114.59,114.67,114.58,114.67,16106.0,93.0181,93.083,93.01,93.083,16106.0
2018-07-31 13:20:00,114.68,114.7,114.63,114.64,18230.0,93.0911,93.1074,93.0505,93.0587,18230.0
2018-07-31 13:25:00,114.63,114.71,114.6,114.7,18961.0,93.0505,93.1155,93.0262,93.1074,18961.0
2018-07-31 13:30:00,114.7,114.76,114.66,114.67,20867.0,93.1074,93.1561,93.0749,93.083,20867.0
2018-07-31 13:35:00,114.67,114.71,114.62,114.63,21829.0,93.083,93.1155,93.0424,93.0505,21829.0
2018-07-31 13:40:00,114.64,114.71,114.63,114.67,16351.0,93.0587,93.1155,93.0505,93.083,16351.0
2018-07-31 13:45:00,114.68,114.68,114.59,114.61,15109.0,93.0911,93.0911,93.0181,93.0343,15109.0
2018-07-31 13:50:00,114.61,114.68,114.61,114.67,16998.0,93.0343,93.0911,93.0343,93.083,16998.0
2018-07-31 13:55:00,114.67,114.71,114.65,114.71,17469.0,93.083,93.1155,93.0668,93.1155,17469.0
2018-07-31 14:00:00,114.71,114.77,114.67,114.67,17907.0,93.1155,93.1642,93.083,93.083,17907.0
2018-07-31 14:05:00,114.67,114.67,114.6,114.66,21854.0,93.083,93.083,93.0262,93.0749,21854.0
2018-07-31 14:10:00,114.66,114.66,114.57,114.59,13731.0,93.0749,93.0749,93.0018,93.0181,13731.0
2018-07-31 14:15:00,114.59,114.64,114.57,114.58,15807.0,93.0181,93.0587,93.0018,93.01,15807.0
2018-07-31 14:20:00,114.58,114.58,114.52,114.56,11214.0,93.01,93.01,92.9612,92.9937,11214.0
2018-07-31 14:25:00,114.55,114.63,114.5,114.61,29176.0,92.9856,93.0505,92.945,93.0343,29176.0
2018-07-31 14:30:00,114.6,114.62,114.55,114.55,21429.0,93.0262,93.0424,92.9856,92.9856,21429.0
2018-07-31 14:35:00,114.54,114.65,114.54,114.6,21548.0,92.9775,93.0668,92.9775,93.0262,21548.0
2018-07-31 14:40:00,114.61,114.65,114.57,114.61,23739.0,93.0343,93.0668,93.0018,93.0343,23739.0
2018-07-31 14:45:00,114.6,114.67,114.58,114.61,17690.0,93.0262,93.083,93.01,93.0343,17690.0
2018-07-31 14:50:00,114.63,114.72,114.63,114.71,19523.0,93.0505,93.1236,93.0505,93.1155,19523.0
2018-07-31 14:55:00,114.72,114.77,114.67,114.69,22509.0,93.1236,93.1642,93.083,93.0992,22509.0
2018-07-31 15:00:00,114.69,114.71,114.62,114.62,20548.0,93.0992,93.1155,93.0424,93.0424,20548.0
2018-07-31 15:05:00,114.62,114.65,114.6,114.62,23715.0,93.0424,93.0668,93.0262,93.0424,23715.0
2018-07-31 15:10:00,114.62,114.65,114.61,114.63,20375.0,93.0424,93.0668,93.0343,93.0505,20375.0
2018-07-31 15:15:00,114.63,114.66,114.57,114.65,24846.0,93.0505,93.0749,93.0018,93.0668,24846.0
2018-07-31 15:20:00,114.64,114.75,114.62,114.75,25650.0,93.0587,93.148,93.0424,93.148,25650.0
2018-07-31 15:25:00,114.75,114.78,114.72,114.77,26387.0,93.148,93.1723,93.1236,93.1642,26387.0
2018-07-31 15:30:00,114.76,114.8,114.74,114.75,46760.0,93.1561,93.1885,93.1398,93.148,46760.0
2018-07-31 15:35:00,114.74,114.74,114.66,114.72,36364.0,93.1398,93.1398,93.0749,93.1236,36364.0
2018-07-31 15:40:00,114.72,114.74,114.68,114.74,32354.0,93.1236,93.1398,93.0911,93.1398,32354.0
2018-07-31 15:45:00,114.75,114.79,114.6,114.66,58017.0,93.148,93.1804,93.0262,93.0749,58017.0
2018-07-31 15:50:00,114.67,115.0,114.64,114.95,238048.0,93.083,93.3509,93.0587,93.3103,238048.0
2018-07-31 15:55:00,114.95,115.13,114.91,115.0,254430.0,93.3103,93.4564,93.2778,93.3509,254430.0
2018-08-01 09:30:00,114.48,114.5,113.6,113.81,125725.0,92.9288,92.945,92.2144,92.3849,125725.0
2018-08-01 09:35:00,113.85,114.39,113.85,114.34,34929.0,92.4174,92.8557,92.4174,92.8151,34929.0
2018-08-01 09:40:00,114.34,114.53,113.99,114.01,38022.0,92.8151,92.9694,92.531,92.5473,38022.0
2018-08-01 09:45:00,114.07,114.07,113.75,113.95,27077.0,92.596,92.596,92.3362,92.4986,27077.0
2018-08-01 09:50:00,113.95,113.97,113.78,113.86,46487.0,92.4986,92.5148,92.3606,92.4255,46487.0
2018-08-01 09:55:00,113.88,113.99,113.78,113.97,49943.0,92.4417,92.531,92.3606,92.5148,49943.0
2018-08-01 10:00:00,113.93,114.02,113.85,113.92,60925.0,92.4823,92.5554,92.4174,92.4742,60925.0
2018-08-01 10:05:00,113.92,114.03,113.9,113.93,40476.0,92.4742,92.5635,92.458,92.4823,40476.0
2018-08-01 10:10:00,113.94,113.99,113.79,113.95,40416.0,92.4904,92.531,92.3687,92.4986,40416.0
2018-08-01 10:15:00,113.92,113.94,113.67,113.71,29786.0,92.4742,92.4904,92.2713,92.3037,29786.0
2018-08-01 10:20:00,113.71,113.73,113.53,113.58,25233.0,92.3037,92.32,92.1576,92.1982,25233.0
2018-08-01 10:25:00,113.56,113.81,113.55,113.74,32422.0,92.182,92.3849,92.1739,92.3281,32422.0
2018-08-01 10:30:00,113.72,113.76,113.63,113.68,31090.0,92.3119,92.3443,92.2388,92.2794,31090.0
2018-08-01 10:35:00,113.68,113.72,113.56,113.69,33980.0,92.2794,92.3119,92.182,92.2875,33980.0
2018-08-01 10:40:00,113.69,113.82,113.64,113.66,31820.0,92.2875,92.393,92.2469,92.2631,31820.0
2018-08-01 10:45:00,113.67,113.78,113.6,113.64,37131.0,92.2713,92.3606,92.2144,92.2469,37131.0
2018-08-01 10:50:00,113.62,113.64,113.48,113.57,34419.0,92.2307,92.2469,92.117,92.1901,34419.0
2018-08-01 10:55:00,113.6,113.73,113.58,113.72,35534.0,92.2144,92.32,92.1982,92.3119,35534.0
2018-08-01 11:00:00,113.72,113.76,113.61,113.74,27356.0,92.3119,92.3443,92.2226,92.3281,27356.0
2018-08-01 11:05:00,113.7,113.88,113.7,113.84,34991.0,92.2956,92.4417,92.2956,92.4093,34991.0
2018-08-01 11:10:00,113.84,113.85,113.63,113.66,34882.0,92.4093,92.4174,92.2388,92.2631,34882.0
2018-08-01 11:15:00,113.66,113.73,113.56,113.72,31387.0,92.2631,92.32,92.182,92.3119,31387.0
2018-08-01 11:20:00,113.73,113.76,113.63,113.67,28296.0,92.32,92.3443,92.2388,92.2713,28296.0
2018-08-01 11:25:00,113.67,113.72,113.55,113.57,27828.0,92.2713,92.3119,92.1739,92.1901,27828.0
2018-08-01 11:30:00,113.56,113.71,113.53,113.71,45873.0,92.182,92.3037,92.1576,92.3037,45873.0
2018-08-01 11:35:00,113.72,113.84,113.72,113.76,38595.0,92.3119,92.4093,92.3119,92.3443,38595.0
2018-08-01 11:40:00,113.74,113.83,113.71,113.79,33244.0,92.3281,92.4011,92.3037,92.3687,33244.0
2018-08-01 11:45:00,113.8,113.85,113.68,113.71,19419.0,92.3768,92.4174,92.2794,92.3037,19419.0
2018-08-01 11:50:00,113.7,113.72,113.43,113.47,40865.0,92.2956,92.3119,92.0764,92.1089,40865.0
2018-08-01 11:55:00,113.44,113.58,113.43,113.56,20750.0,92.0846,92.1982,92.0764,92.182,20750.0
2018-08-01 12:00:00,113.56,113.56,113.31,113.33,29976.0,92.182,92.182,91.979,91.9953,29976.0
2018-08-01 12:05:00,113.32,113.38,113.22,113.29,21561.0,91.9872,92.0359,91.906,91.9628,21561.0
2018-08-01 12:10:00,113.28,113.46,113.28,113.44,25829.0,91.9547,92.1008,91.9547,92.0846,25829.0
2018-08-01 12:15:00,113.47,113.6,113.43,113.6,16119.0,92.1089,92.2144,92.0764,92.2144,16119.0
2018-08-01 12:20:00,113.6,113.63,113.47,113.52,20361.0,92.2144,92.2388,92.1089,92.1495,20361.0
2018-08-01 12:25:00,113.54,113.56,113.43,113.5,32011.0,92.1657,92.182,92.0764,92.1333,32011.0
2018-08-01 12:30:00,113.51,113.51,113.43,113.51,17867.0,92.1414,92.1414,92.0764,92.1414,17867.0
2018-08-01 12:35:00,113.5,113.54,113.47,113.48,14369.0,92.1333,92.1657,92.1089,92.117,14369.0
2018-08-01 12:40:00,113.47,113.47,113.37,113.41,25989.0,92.1089,92.1089,92.0277,92.0602,25989.0
2018-08-01 12:45:00,113.41,113.44,113.3,113.37,13294.0,92.0602,92.0846,91.9709,92.0277,13294.0
2018-08-01 12:50:00,113.38,113.51,113.38,113.5,13841.0,92.0359,92.1414,92.0359,92.1333,13841.0
2018-08-01 12:55:00,113.49,113.49,113.4,113.47,13433.0,92.1252,92.1252,92.0521,92.1089,13433.0
2018-08-01 13:00:00,113.47,113.51,113.44,113.51,13607.0,92.1089,92.1414,92.0846,92.1414,13607.0
2018-08-01 13:05:00,113.51,113.51,113.42,113.44,11151.0,92.1414,92.1414,92.0683,92.0846,11151.0
2018-08-01 13:10:00,113.42,113.53,113.42,113.52,13410.0,92.0683,92.1576,92.0683,92.1495,13410.0
2018-08-01 13:15:00,113.52,113.54,113.46,113.46,14458.0,92.1495,92.1657,92.1008,92.1008,14458.0
2018-08-01 13:20:00,113.46,113.48,113.44,113.47,10394.0,92.1008,92.117,92.0846,92.1089,10394.0
2018-08-01 13:25:00,113.48,113.48,113.39,113.4,16385.0,92.117,92.117,92.044,92.0521,16385.0
2018-08-01 13:30:00,113.4,113.43,113.36,113.37,11264.0,92.0521,92.0764,92.0196,92.0277,11264.0
2018-08-01 13:35:00,113.38,113.43,113.38,113.42,12854.0,92.0359,92.0764,92.0359,92.0683,12854.0
2018-08-01 13:40:00,113.42,113.48,113.4,113.46,17552.0,92.0683,92.117,92.0521,92.1008,17552.0
2018-08-01 13:45:00,113.46,113.58,113.46,113.53,17539.0,92.1008,92.1982,92.1008,92.1576,17539.0
2018-08-01 13:50:00,113.52,113.53,113.48,113.5,16623.0,92.1495,92.1576,92.117,92.1333,16623.0
2018-08-01 13:55:00,113.49,113.55,113.41,113.52,34561.0,92.1252,92.1739,92.0602,92.1495,34561.0
2018-08-01 14:00:00,113.52,113.61,113.43,113.52,37398.0,92.1495,92.2226,92.0764,92.1495,37398.0
2018-08-01 14:05:00,113.54,113.67,113.5,113.66,13487.0,92.1657,92.2713,92.1333,92.2631,13487.0
2018-08-01 14:10:00,113.66,113.66,113.56,113.65,20932.0,92.2631,92.2631,92.182,92.255,20932.0
2018-08-01 14:15:00,113.65,113.79,113.63,113.74,27027.0,92.255,92.3687,92.2388,92.3281,27027.0
2018-08-01 14:20:00,113.74,113.76,113.71,113.72,17603.0,92.3281,92.3443,92.3037,92.3119,17603.0
2018-08-01 14:25:00,113.73,113.74,113.56,113.57,22212.0,92.32,92.3281,92.182,92.1901,22212.0
2018-08-01 14:30:00,113.56,113.61,113.55,113.56,22265.0,92.182,92.2226,92.1739,92.182,22265.0
2018-08-01 14:35:00,113.57,113.63,113.56,113.62,22374.0,92.1901,92.2388,92.182,92.2307,22374.0
2018-08-01 14:40:00,113.63,113.71,113.62,113.71,24545.0,92.2388,92.3037,92.2307,92.3037,24545.0
2018-08-01 14:45:00,113.7,113.77,113.68,113.69,23163.0,92.2956,92.3524,92.2794,92.2875,23163.0
2018-08-01 14:50:00,113.7,113.71,113.66,113.7,22564.0,92.2956,92.3037,92.2631,92.2956,22564.0
2018-08-01 14:55:00,113.7,113.72,113.68,113.7,96775.0,92.2956,92.3119,92.2794,92.2956,96775.0
2018-08-01 15:00:00,113.7,113.7,113.65,113.66,76450.0,92.2956,92.2956,92.255,92.2631,76450.0
2018-08-01 15:05:00,113.65,113.67,113.61,113.62,24315.0,92.255,92.2713,92.2226,92.2307,24315.0
2018-08-01 15:10:00,113.63,113.64,113.53,113.53,20171.0,92.2388,92.2469,92.1576,92.1576,20171.0
2018-08-01 15:15:00,113.53,113.55,113.5,113.53,23849.0,92.1576,92.1739,92.1333,92.1576,23849.0
2018-08-01 15:20:00,113.54,113.55,113.49,113.49,67115.0,92.1657,92.1739,92.1252,92.1252,67115.0
2018-08-01 15:25:00,113.49,113.5,113.47,113.5,18678.0,92.1252,92.1333,92.1089,92.1333,18678.0
2018-08-01 15:30:00,113.5,113.51,113.47,113.47,48999.0,92.1333,92.1414,92.1089,92.1089,48999.0
2018-08-01 15:35:00,113.48,113.5,113.42,113.47,39472.0,92.117,92.1333,92.0683,92.1089,39472.0
2018-08-01 15:40:00,113.47,113.52,113.42,113.51,59197.0,92.1089,92.1495,92.0683,92.1414,59197.0
2018-08-01 15:45:00,113.51,113.53,113.48,113.49,65715.0,92.1414,92.1576,92.117,92.1252,65715.0
2018-08-01 15:50:00,113.49,113.68,113.46,113.61,151490.0,92.1252,92.2794,92.1008,92.2226,151490.0
2018-08-01 15:55:00,113.62,113.68,113.59,113.6,213853.0,92.2307,92.2794,92.2063,92.2144,213853.0
2018-08-02 09:30:00,113.6,114.09,113.23,113.56,81703.0,92.2144,92.6122,91.9141,92.182,81703.0
2018-08-02 09:35:00,113.63,113.88,113.31,113.44,23755.0,92.2388,92.4417,91.979,92.0846,23755.0
2018-08-02 09:40:00,113.5,113.59,113.09,113.09,29344.0,92.1333,92.2063,91.8005,91.8005,29344.0
2018-08-02 09:45:00,113.12,113.39,113.11,113.24,28621.0,91.8248,92.044,91.8167,91.9222,28621.0
2018-08-02 09:50:00,113.22,113.56,113.16,113.5,47239.0,91.906,92.182,91.8573,92.1333,47239.0
2018-08-02 09:55:00,113.49,113.52,113.35,113.44,34901.0,92.1252,92.1495,92.0115,92.0846,34901.0
2018-08-02 10:00:00,113.46,113.47,113.29,113.45,35139.0,92.1008,92.1089,91.9628,92.0927,35139.0
2018-08-02 10:05:00,113.46,113.46,113.31,113.36,38504.0,92.1008,92.1008,91.979,92.0196,38504.0
2018-08-02 10:10:00,113.38,113.63,113.38,113.63,26121.0,92.0359,92.2388,92.0359,92.2388,26121.0
2018-08-02 10:15:00,113.61,113.91,113.61,113.67,31828.0,92.2226,92.4661,92.2226,92.2713,31828.0
2018-08-02 10:20:00,113.68,113.75,113.62,113.74,27220.0,92.2794,92.3362,92.2307,92.3281,27220.0
2018-08-02 10:25:00,113.75,113.79,113.57,113.64,32484.0,92.3362,92.3687,92.1901,92.2469,32484.0
2018-08-02 10:30:00,113.64,113.72,113.62,113.63,32873.0,92.2469,92.3119,92.2307,92.2388,32873.0
2018-08-02 10:35:00,113.62,113.73,113.58,113.7,37767.0,92.2307,92.32,92.1982,92.2956,37767.0
2018-08-02 10:40:00,113.69,113.75,113.66,113.73,27942.0,92.2875,92.3362,92.2631,92.32,27942.0
2018-08-02 10:45:00,113.73,113.75,113.51,113.51,33661.0,92.32,92.3362,92.1414,92.1414,33661.0
2018-08-02 10:50:00,113.52,113.58,113.49,113.56,28222.0,92.1495,92.1982,92.1252,92.182,28222.0
2018-08-02 10:55:00,113.57,113.76,113.57,113.76,26231.0,92.1901,92.3443,92.1901,92.3443,26231.0
2018-08-02 11:00:00,113.76,113.87,113.74,113.83,40999.0,92.3443,92.4336,92.3281,92.4011,40999.0
2018-08-02 11:05:00,113.83,113.94,113.83,113.9,25983.0,92.4011,92.4904,92.4011,92.458,25983.0
2018-08-02 11:10:00,113.9,113.91,113.79,113.9,25000.0,92.458,92.4661,92.3687,92.458,25000.0
2018-08-02 11:15:00,113.87,113.9,113.79,113.87,32321.0,92.4336,92.458,92.3687,92.4336,32321.0
2018-08-02 11:20:00,113.87,114.0,113.84,113.99,25636.0,92.4336,92.5391,92.4093,92.531,25636.0
2018-08-02 11:25:00,113.98,114.09,113.98,113.99,28535.0,92.5229,92.6122,92.5229,92.531,28535.0
2018-08-02 11:30:00,114.0,114.15,113.98,114.08,43958.0,92.5391,92.6609,92.5229,92.6041,43958.0
2018-08-02 11:35:00,114.09,114.18,114.04,114.06,44322.0,92.6122,92.6853,92.5716,92.5878,44322.0
2018-08-02 11:40:00,114.05,114.09,114.03,114.08,27176.0,92.5797,92.6122,92.5635,92.6041,27176.0
2018-08-02 11:45:00,114.07,114.15,114.01,114.13,32587.0,92.596,92.6609,92.5473,92.6447,32587.0
2018-08-02 11:50:00,114.14,114.19,114.08,114.15,24052.0,92.6528,92.6934,92.6041,92.6609,24052.0
2018-08-02 11:55:00,114.15,114.24,114.12,114.22,23147.0,92.6609,92.734,92.6366,92.7177,23147.0
2018-08-02 12:00:00,114.21,114.22,114.09,114.12,178370.0,92.7096,92.7177,92.6122,92.6366,178370.0
2018-08-02 12:05:00,114.13,114.38,114.13,114.35,49715.0,92.6447,92.8476,92.6447,92.8233,49715.0
2018-08-02 12:10:00,114.36,114.51,114.32,114.44,38379.0,92.8314,92.9531,92.7989,92.8963,38379.0
2018-08-02 12:15:00,114.43,114.45,114.32,114.33,27771.0,92.8882,92.9044,92.7989,92.807,27771.0
2018-08-02 12:20:00,114.32,114.49,114.31,114.46,31931.0,92.7989,92.9369,92.7908,92.9125,31931.0
2018-08-02 12:25:00,114.46,114.53,114.43,114.47,32791.0,92.9125,92.9694,92.8882,92.9207,32791.0
2018-08-02 12:30:00,114.46,114.56,114.43,114.5,28710.0,92.9125,92.9937,92.8882,92.945,28710.0
2018-08-02 12:35:00,114.5,114.53,114.46,114.47,19300.0,92.945,92.9694,92.9125,92.9207,19300.0
2018-08-02 12:40:00,114.47,114.56,114.47,114.54,18148.0,92.9207,92.9937,92.9207,92.9775,18148.0
2018-08-02 12:45:00,114.55,114.65,114.53,114.59,27584.0,92.9856,93.0668,92.9694,93.0181,27584.0
2018-08-02 12:50:00,114.59,114.64,114.57,114.6,23569.0,93.0181,93.0587,93.0018,93.0262,23569.0
2018-08-02 12:55:00,114.6,114.63,114.54,114.6,15900.0,93.0262,93.0505,92.9775,93.0262,15900.0
2018-08-02 13:00:00,114.59,114.64,114.58,114.6,28011.0,93.0181,93.0587,93.01,93.0262,28011.0
2018-08-02 13:05:00,114.6,114.63,114.53,114.62,22549.0,93.0262,93.0505,92.9694,93.0424,22549.0
2018-08-02 13:10:00,114.62,114.68,114.57,114.66,26376.0,93.0424,93.0911,93.0018,93.0749,26376.0
2018-08-02 13:15:00,114.67,114.71,114.65,114.67,33435.0,93.083,93.1155,93.0668,93.083,33435.0
2018-08-02 13:20:00,114.66,114.67,114.59,114.62,26089.0,93.0749,93.083,93.0181,93.0424,26089.0
2018-08-02 13:25:00,114.63,114.69,114.62,114.65,13079.0,93.0505,93.0992,93.0424,93.0668,13079.0
2018-08-02 13:30:00,114.65,114.69,114.63,114.68,39973.0,93.0668,93.0992,93.0505,93.0911,39973.0
2018-08-02 13:35:00,114.67,114.67,114.59,114.6,23312.0,93.083,93.083,93.0181,93.0262,23312.0
2018-08-02 13:40:00,114.6,114.64,114.58,114.6,25565.0,93.0262,93.0587,93.01,93.0262,25565.0
2018-08-02 13:45:00,114.6,114.63,114.59,114.63,14991.0,93.0262,93.0505,93.0181,93.0505,14991.0
2018-08-02 13:50:00,114.63,114.75,114.62,114.72,20087.0,93.0505,93.148,93.0424,93.1236,20087.0
2018-08-02 13:55:00,114.73,114.83,114.73,114.83,17085.0,93.1317,93.2129,93.1317,93.2129,17085.0
2018-08-02 14:00:00,114.82,114.91,114.82,114.9,50243.0,93.2048,93.2778,93.2048,93.2697,50243.0
2018-08-02 14:05:00,114.9,114.93,114.83,114.86,28341.0,93.2697,93.2941,93.2129,93.2372,28341.0
2018-08-02 14:10:00,114.87,114.89,114.82,114.83,26885.0,93.2454,93.2616,93.2048,93.2129,26885.0
2018-08-02 14:15:00,114.84,114.86,114.77,114.77,23745.0,93.221,93.2372,93.1642,93.1642,23745.0
2018-08-02 14:20:00,114.78,114.78,114.7,114.72,19567.0,93.1723,93.1723,93.1074,93.1236,19567.0
2018-08-02 14:25:00,114.73,114.78,114.72,114.76,15863.0,93.1317,93.1723,93.1236,93.1561,15863.0
2018-08-02 14:30:00,114.76,114.78,114.72,114.73,25363.0,93.1561,93.1723,93.1236,93.1317,25363.0
2018-08-02 14:35:00,114.74,114.81,114.74,114.75,18393.0,93.1398,93.1967,93.1398,93.148,18393.0
2018-08-02 14:40:00,114.74,114.78,114.74,114.77,21810.0,93.1398,93.1723,93.1398,93.1642,21810.0
2018-08-02 14:45:00,114.78,114.79,114.74,114.75,18740.0,93.1723,93.1804,93.1398,93.148,18740.0
2018-08-02 14:50:00,114.76,114.77,114.71,114.72,20677.0,93.1561,93.1642,93.1155,93.1236,20677.0
2018-08-02 14:55:00,114.73,114.75,114.69,114.75,20360.0,93.1317,93.148,93.0992,93.148,20360.0
2018-08-02 15:00:00,114.74,114.79,114.72,114.79,21428.0,93.1398,93.1804,93.1236,93.1804,21428.0
2018-08-02 15:05:00,114.77,114.77,114.67,114.72,27242.0,93.1642,93.1642,93.083,93.1236,27242.0
2018-08-02 15:10:00,114.72,114.75,114.7,114.71,19720.0,93.1236,93.148,93.1074,93.1155,19720.0
2018-08-02 15:15:00,114.7,114.85,114.69,114.85,32885.0,93.1074,93.2291,93.0992,93.2291,32885.0
2018-08-02 15:20:00,114.85,114.86,114.82,114.86,21868.0,93.2291,93.2372,93.2048,93.2372,21868.0
2018-08-02 15:25:00,114.86,114.89,114.79,114.8,26277.0,93.2372,93.2616,93.1804,93.1885,26277.0
2018-08-02 15:30:00,114.8,114.88,114.76,114.87,25454.0,93.1885,93.2535,93.1561,93.2454,25454.0
2018-08-02 15:35:00,114.86,114.88,114.83,114.86,30289.0,93.2372,93.2535,93.2129,93.2372,30289.0
2018-08-02 15:40:00,114.86,114.88,114.78,114.8,41937.0,93.2372,93.2535,93.1723,93.1885,41937.0
2018-08-02 15:45:00,114.8,114.91,114.78,114.89,81345.0,93.1885,93.2778,93.1723,93.2616,81345.0
2018-08-02 15:50:00,114.89,114.9,114.72,114.79,107698.0,93.2616,93.2697,93.1236,93.1804,107698.0
2018-08-02 15:55:00,114.8,114.81,114.66,114.7,219947.0,93.1885,93.1967,93.0749,93.1074,219947.0
2018-08-03 09:30:00,114.68,114.95,114.37,114.66,90851.0,93.0911,93.3103,92.8395,93.0749,90851.0
2018-08-03 09:35:00,114.68,114.85,114.53,114.66,58181.0,93.0911,93.2291,92.9694,93.0749,58181.0
2018-08-03 09:40:00,114.65,115.23,114.64,115.22,79082.0,93.0668,93.5376,93.0587,93.5295,79082.0
2018-08-03 09:45:00,115.2,115.56,115.17,115.43,52880.0,93.5132,93.8055,93.4889,93.6999,52880.0
2018-08-03 09:50:00,115.43,115.46,115.32,115.4,28168.0,93.6999,93.7243,93.6106,93.6756,28168.0
2018-08-03 09:55:00,115.38,115.49,115.34,115.38,35621.0,93.6594,93.7486,93.6269,93.6594,35621.0
2018-08-03 10:00:00,115.38,115.46,115.31,115.46,37860.0,93.6594,93.7243,93.6025,93.7243,37860.0
2018-08-03 10:05:00,115.45,115.59,115.43,115.49,23648.0,93.7162,93.8298,93.6999,93.7486,23648.0
2018-08-03 10:10:00,115.49,115.67,115.36,115.61,30729.0,93.7486,93.8948,93.6431,93.8461,30729.0
2018-08-03 10:15:00,115.62,115.72,115.55,115.59,31459.0,93.8542,93.9353,93.7973,93.8298,31459.0
2018-08-03 10:20:00,115.58,115.69,115.54,115.67,26058.0,93.8217,93.911,93.7892,93.8948,26058.0
2018-08-03 10:25:00,115.67,115.81,115.59,115.64,44827.0,93.8948,94.0084,93.8298,93.8704,44827.0
2018-08-03 10:30:00,115.63,115.85,115.63,115.78,29675.0,93.8623,94.0409,93.8623,93.9841,29675.0
2018-08-03 10:35:00,115.78,115.91,115.76,115.89,73264.0,93.9841,94.0896,93.9678,94.0733,73264.0
2018-08-03 10:40:00,115.9,116.11,115.81,116.07,71300.0,94.0815,94.2519,94.0084,94.2195,71300.0
2018-08-03 10:45:00,116.08,116.18,115.99,116.16,34760.0,94.2276,94.3087,94.1545,94.2925,34760.0
2018-08-03 10:50:00,116.16,116.25,116.1,116.14,46721.0,94.2925,94.3656,94.2438,94.2763,46721.0
2018-08-03 10:55:00,116.14,116.38,116.11,116.35,43308.0,94.2763,94.4711,94.2519,94.4467,43308.0
2018-08-03 11:00:00,116.35,116.35,116.22,116.28,32407.0,94.4467,94.4467,94.3412,94.3899,32407.0
2018-08-03 11:05:00,116.26,116.38,116.18,116.37,35804.0,94.3737,94.4711,94.3087,94.463,35804.0
2018-08-03 11:10:00,116.37,116.44,116.31,116.43,56097.0,94.463,94.5198,94.4143,94.5117,56097.0
2018-08-03 11:15:00,116.44,116.48,116.41,116.44,37484.0,94.5198,94.5523,94.4955,94.5198,37484.0
2018-08-03 11:20:00,116.44,116.55,116.39,116.55,46434.0,94.5198,94.6091,94.4792,94.6091,46434.0
2018-08-03 11:25:00,116.56,116.7,116.55,116.64,66021.0,94.6172,94.7309,94.6091,94.6822,66021.0
2018-08-03 11:30:00,116.65,116.7,116.32,116.32,82514.0,94.6903,94.7309,94.4224,94.4224,82514.0
2018-08-03 11:35:00,116.32,116.32,116.22,116.29,34327.0,94.4224,94.4224,94.3412,94.398,34327.0
2018-08-03 11:40:00,116.28,116.28,116.2,116.28,40094.0,94.3899,94.3899,94.325,94.3899,40094.0
2018-08-03 11:45:00,116.28,116.29,116.19,116.2,24143.0,94.3899,94.398,94.3169,94.325,24143.0
2018-08-03 11:50:00,116.19,116.19,116.1,116.15,31528.0,94.3169,94.3169,94.2438,94.2844,31528.0
2018-08-03 11:55:00,116.16,116.18,116.06,116.09,26819.0,94.2925,94.3087,94.2113,94.2357,26819.0
2018-08-03 12:00:00,116.08,116.15,116.04,116.15,24187.0,94.2276,94.2844,94.1951,94.2844,24187.0
2018-08-03 12:05:00,116.15,116.15,116.09,116.14,27507.0,94.2844,94.2844,94.2357,94.2763,27507.0
2018-08-03 12:10:00,116.12,116.13,116.08,116.1,39132.0,94.26,94.2682,94.2276,94.2438,39132.0
2018-08-03 12:15:00,116.11,116.18,116.1,116.15,43036.0,94.2519,94.3087,94.2438,94.2844,43036.0
2018-08-03 12:20:00,116.15,116.15,116.05,116.05,20877.0,94.2844,94.2844,94.2032,94.2032,20877.0
2018-08-03 12:25:00,116.05,116.11,116.03,116.05,23736.0,94.2032,94.2519,94.187,94.2032,23736.0
2018-08-03 12:30:00,116.04,116.08,116.0,116.08,22545.0,94.1951,94.2276,94.1626,94.2276,22545.0
2018-08-03 12:35:00,116.08,116.3,116.08,116.3,21174.0,94.2276,94.4062,94.2276,94.4062,21174.0
2018-08-03 12:40:00,116.31,116.35,116.3,116.32,16159.0,94.4143,94.4467,94.4062,94.4224,16159.0
2018-08-03 12:45:00,116.33,116.46,116.32,116.43,24954.0,94.4305,94.536,94.4224,94.5117,24954.0
2018-08-03 12:50:00,116.42,116.54,116.39,116.47,19212.0,94.5036,94.601,94.4792,94.5442,19212.0
2018-08-03 12:55:00,116.48,116.51,116.41,116.46,17650.0,94.5523,94.5766,94.4955,94.536,17650.0
2018-08-03 13:00:00,116.46,116.51,116.41,116.42,17581.0,94.536,94.5766,94.4955,94.5036,17581.0
2018-08-03 13:05:00,116.42,116.49,116.4,116.47,13766.0,94.5036,94.5604,94.4873,94.5442,13766.0
2018-08-03 13:10:00,116.48,116.5,116.44,116.5,20376.0,94.5523,94.5685,94.5198,94.5685,20376.0
2018-08-03 13:15:00,116.5,116.52,116.44,116.52,14800.0,94.5685,94.5847,94.5198,94.5847,14800.0
2018-08-03 13:20:00,116.53,116.53,116.48,116.52,14667.0,94.5929,94.5929,94.5523,94.5847,14667.0
2018-08-03 13:25:00,116.52,116.59,116.52,116.56,13442.0,94.5847,94.6416,94.5847,94.6172,13442.0
2018-08-03 13:30:00,116.55,116.59,116.52,116.54,15547.0,94.6091,94.6416,94.5847,94.601,15547.0
2018-08-03 13:35:00,116.54,116.54,116.48,116.48,10615.0,94.601,94.601,94.5523,94.5523,10615.0
2018-08-03 13:40:00,116.47,116.48,116.38,116.39,15866.0,94.5442,94.5523,94.4711,94.4792,15866.0
2018-08-03 13:45:00,116.38,116.42,116.35,116.38,18765.0,94.4711,94.5036,94.4467,94.4711,18765.0
2018-08-03 13:50:00,116.38,116.47,116.38,116.46,19016.0,94.4711,94.5442,94.4711,94.536,19016.0
2018-08-03 13:55:00,116.45,116.49,116.42,116.48,16360.0,94.5279,94.5604,94.5036,94.5523,16360.0
2018-08-03 14:00:00,116.47,116.49,116.45,116.47,13720.0,94.5442,94.5604,94.5279,94.5442,13720.0
2018-08-03 14:05:00,116.47,116.49,116.43,116.45,16854.0,94.5442,94.5604,94.5117,94.5279,16854.0
2018-08-03 14:10:00,116.46,116.46,116.42,116.44,14323.0,94.536,94.536,94.5036,94.5198,14323.0
2018-08-03 14:15:00,116.43,116.44,116.38,116.39,12169.0,94.5117,94.5198,94.4711,94.4792,12169.0
2018-08-03 14:20:00,116.39,116.48,116.39,116.43,19107.0,94.4792,94.5523,94.4792,94.5117,19107.0
2018-08-03 14:25:00,116.42,116.51,116.42,116.51,17171.0,94.5036,94.5766,94.5036,94.5766,17171.0
2018-08-03 14:30:00,116.51,116.51,116.46,116.48,14866.0,94.5766,94.5766,94.536,94.5523,14866.0
2018-08-03 14:35:00,116.49,116.53,116.47,116.52,19232.0,94.5604,94.5929,94.5442,94.5847,19232.0
2018-08-03 14:40:00,116.51,116.52,116.48,116.49,14728.0,94.5766,94.5847,94.5523,94.5604,14728.0
2018-08-03 14:45:00,116.5,116.51,116.46,116.46,24977.0,94.5685,94.5766,94.536,94.536,24977.0
2018-08-03 14:50:00,116.46,116.47,116.43,116.45,12671.0,94.536,94.5442,94.5117,94.5279,12671.0
2018-08-03 14:55:00,116.45,116.46,116.38,116.4,19158.0,94.5279,94.536,94.4711,94.4873,19158.0
2018-08-03 15:00:00,116.41,116.42,116.39,116.41,10551.0,94.4955,94.5036,94.4792,94.4955,10551.0
2018-08-03 15:05:00,116.41,116.42,116.38,116.4,24234.0,94.4955,94.5036,94.4711,94.4873,24234.0
2018-08-03 15:10:00,116.39,116.43,116.36,116.38,47522.0,94.4792,94.5117,94.4549,94.4711,47522.0
2018-08-03 15:15:00,116.38,116.39,116.33,116.37,20635.0,94.4711,94.4792,94.4305,94.463,20635.0
2018-08-03 15:20:00,116.38,116.41,116.35,116.38,27848.0,94.4711,94.4955,94.4467,94.4711,27848.0
2018-08-03 15:25:00,116.38,116.4,116.27,116.27,30467.0,94.4711,94.4873,94.3818,94.3818,30467.0
2018-08-03 15:30:00,116.28,116.37,116.26,116.34,40196.0,94.3899,94.463,94.3737,94.4386,40196.0
2018-08-03 15:35:00,116.34,116.36,116.27,116.33,45024.0,94.4386,94.4549,94.3818,94.4305,45024.0
2018-08-03 15:40:00,116.33,116.36,116.33,116.36,40449.0,94.4305,94.4549,94.4305,94.4549,40449.0
2018-08-03 15:45:00,116.36,116.37,116.31,116.33,66453.0,94.4549,94.463,94.4143,94.4305,66453.0
2018-08-03 15:50:00,116.34,116.39,116.32,116.32,89410.0,94.4386,94.4792,94.4224,94.4224,89410.0
2018-08-03 15:55:00,116.33,116.37,116.26,116.3,155337.0,94.4305,94.463,94.3737,94.4062,155337.0
2018-08-06 09:30:00,117.25,117.61,116.9,117.09,338121.0,95.1773,95.4695,94.8932,95.0474,338121.0
2018-08-06 09:35:00,117.11,117.62,116.9,117.61,133989.0,95.0637,95.4777,94.8932,95.4695,133989.0
2018-08-06 09:40:00,117.63,117.86,117.49,117.75,122093.0,95.4858,95.6725,95.3721,95.5832,122093.0
2018-08-06 09:45:00,117.77,117.79,117.6,117.67,70147.0,95.5994,95.6157,95.4614,95.5183,70147.0
2018-08-06 09:50:00,117.65,118.05,117.61,117.76,140542.0,95.502,95.8267,95.4695,95.5913,140542.0
2018-08-06 09:55:00,117.75,118.02,117.68,118.0,94236.0,95.5832,95.8024,95.5264,95.7861,94236.0
2018-08-06 10:00:00,118.01,118.02,117.59,117.61,94043.0,95.7942,95.8024,95.4533,95.4695,94043.0
2018-08-06 10:05:00,117.61,117.63,117.4,117.61,180687.0,95.4695,95.4858,95.2991,95.4695,180687.0
2018-08-06 10:10:00,117.62,117.69,117.46,117.46,110288.0,95.4777,95.5345,95.3478,95.3478,110288.0
2018-08-06 10:15:00,117.46,117.8,117.44,117.77,88530.0,95.3478,95.6238,95.3316,95.5994,88530.0
2018-08-06 10:20:00,117.78,117.98,117.72,117.81,60446.0,95.6075,95.7699,95.5588,95.6319,60446.0
2018-08-06 10:25:00,117.8,117.84,117.52,117.84,71641.0,95.6238,95.6562,95.3965,95.6562,71641.0
2018-08-06 10:30:00,117.83,117.97,117.74,117.77,57584.0,95.6481,95.7618,95.5751,95.5994,57584.0
2018-08-06 10:35:00,117.78,118.0,117.77,117.9,65332.0,95.6075,95.7861,95.5994,95.705,65332.0
2018-08-06 10:40:00,117.89,118.01,117.86,118.01,43934.0,95.6968,95.7942,95.6725,95.7942,43934.0
2018-08-06 10:45:00,118.01,118.01,117.71,117.86,49876.0,95.7942,95.7942,95.5507,95.6725,49876.0
2018-08-06 10:50:00,117.86,117.9,117.76,117.9,53504.0,95.6725,95.705,95.5913,95.705,53504.0
2018-08-06 10:55:00,117.91,117.93,117.78,117.81,74988.0,95.7131,95.7293,95.6075,95.6319,74988.0
2018-08-06 11:00:00,117.81,117.87,117.73,117.75,48206.0,95.6319,95.6806,95.567,95.5832,48206.0
2018-08-06 11:05:00,117.73,117.79,117.63,117.76,46784.0,95.567,95.6157,95.4858,95.5913,46784.0
2018-08-06 11:10:00,117.74,117.78,117.71,117.74,41569.0,95.5751,95.6075,95.5507,95.5751,41569.0
2018-08-06 11:15:00,117.75,117.88,117.73,117.8,118910.0,95.5832,95.6887,95.567,95.6238,118910.0
2018-08-06 11:20:00,117.8,117.91,117.76,117.91,35291.0,95.6238,95.7131,95.5913,95.7131,35291.0
2018-08-06 11:25:00,117.9,118.1,117.85,118.1,57852.0,95.705,95.8673,95.6644,95.8673,57852.0
2018-08-06 11:30:00,118.1,118.18,118.06,118.16,40518.0,95.8673,95.9322,95.8348,95.916,40518.0
2018-08-06 11:35:00,118.17,118.18,118.07,118.14,51976.0,95.9241,95.9322,95.843,95.8998,51976.0
2018-08-06 11:40:00,118.15,118.21,118.04,118.1,95877.0,95.9079,95.9566,95.8186,95.8673,95877.0
2018-08-06 11:45:00,118.08,118.11,117.88,117.92,62314.0,95.8511,95.8754,95.6887,95.7212,62314.0
2018-08-06 11:50:00,117.94,118.08,117.93,118.08,51613.0,95.7374,95.8511,95.7293,95.8511,51613.0
2018-08-06 11:55:00,118.09,118.1,117.92,117.98,41027.0,95.8592,95.8673,95.7212,95.7699,41027.0
2018-08-06 12:00:00,118.0,118.01,117.91,117.95,24770.0,95.7861,95.7942,95.7131,95.7455,24770.0
2018-08-06 12:05:00,117.95,118.0,117.81,117.85,82597.0,95.7455,95.7861,95.6319,95.6644,82597.0
2018-08-06 12:10:00,117.85,117.9,117.71,117.85,71823.0,95.6644,95.705,95.5507,95.6644,71823.0
2018-08-06 12:15:00,117.85,117.87,117.73,117.79,32167.0,95.6644,95.6806,95.567,95.6157,32167.0
2018-08-06 12:20:00,117.8,117.9,117.8,117.88,87544.0,95.6238,95.705,95.6238,95.6887,87544.0
2018-08-06 12:25:00,117.89,117.92,117.87,117.89,16188.0,95.6968,95.7212,95.6806,95.6968,16188.0
2018-08-06 12:30:00,117.9,117.95,117.9,117.92,23291.0,95.705,95.7455,95.705,95.7212,23291.0
2018-08-06 12:35:00,117.92,117.95,117.9,117.94,14562.0,95.7212,95.7455,95.705,95.7374,14562.0
2018-08-06 12:40:00,117.94,118.0,117.94,117.99,34536.0,95.7374,95.7861,95.7374,95.778,34536.0
2018-08-06 12:45:00,118.0,118.11,117.99,118.1,39698.0,95.7861,95.8754,95.778,95.8673,39698.0
2018-08-06 12:50:00,118.11,118.15,118.1,118.11,22144.0,95.8754,95.9079,95.8673,95.8754,22144.0
2018-08-06 12:55:00,118.11,118.15,118.1,118.12,34476.0,95.8754,95.9079,95.8673,95.8835,34476.0
2018-08-06 13:00:00,118.12,118.15,118.11,118.13,21923.0,95.8835,95.9079,95.8754,95.8917,21923.0
2018-08-06 13:05:00,118.13,118.19,118.13,118.16,30285.0,95.8917,95.9404,95.8917,95.916,30285.0
2018-08-06 13:10:00,118.15,118.18,118.1,118.17,43609.0,95.9079,95.9322,95.8673,95.9241,43609.0
2018-08-06 13:15:00,118.18,118.43,118.17,118.42,51490.0,95.9322,96.1352,95.9241,96.1271,51490.0
2018-08-06 13:20:00,118.42,118.44,118.29,118.29,49314.0,96.1271,96.1433,96.0215,96.0215,49314.0
2018-08-06 13:25:00,118.3,118.38,118.29,118.37,34526.0,96.0297,96.0946,96.0215,96.0865,34526.0
2018-08-06 13:30:00,118.35,118.35,118.24,118.31,35170.0,96.0702,96.0702,95.9809,96.0378,35170.0
2018-08-06 13:35:00,118.31,118.31,118.16,118.17,38612.0,96.0378,96.0378,95.916,95.9241,38612.0
2018-08-06 13:40:00,118.16,118.19,118.1,118.13,32591.0,95.916,95.9404,95.8673,95.8917,32591.0
2018-08-06 13:45:00,118.14,118.15,118.09,118.12,28364.0,95.8998,95.9079,95.8592,95.8835,28364.0
2018-08-06 13:50:00,118.11,118.14,118.09,118.1,37617.0,95.8754,95.8998,95.8592,95.8673,37617.0
2018-08-06 13:55:00,118.1,118.15,118.08,118.15,20688.0,95.8673,95.9079,95.8511,95.9079,20688.0
2018-08-06 14:00:00,118.15,118.15,117.95,117.98,28035.0,95.9079,95.9079,95.7455,95.7699,28035.0
2018-08-06 14:05:00,117.97,118.0,117.86,117.92,24935.0,95.7618,95.7861,95.6725,95.7212,24935.0
2018-08-06 14:10:00,117.91,117.91,117.81,117.84,33800.0,95.7131,95.7131,95.6319,95.6562,33800.0
2018-08-06 14:15:00,117.83,117.83,117.71,117.76,47466.0,95.6481,95.6481,95.5507,95.5913,47466.0
2018-08-06 14:20:00,117.75,117.82,117.75,117.77,26716.0,95.5832,95.64,95.5832,95.5994,26716.0
2018-08-06 14:25:00,117.77,117.8,117.75,117.75,39151.0,95.5994,95.6238,95.5832,95.5832,39151.0
2018-08-06 14:30:00,117.75,117.8,117.73,117.75,30492.0,95.5832,95.6238,95.567,95.5832,30492.0
2018-08-06 14:35:00,117.75,117.77,117.71,117.77,34572.0,95.5832,95.5994,95.5507,95.5994,34572.0
2018-08-06 14:40:00,117.77,117.77,117.62,117.63,40251.0,95.5994,95.5994,95.4777,95.4858,40251.0
2018-08-06 14:45:00,117.63,117.64,117.57,117.58,31655.0,95.4858,95.4939,95.4371,95.4452,31655.0
2018-08-06 14:50:00,117.59,117.66,117.58,117.59,46320.0,95.4533,95.5101,95.4452,95.4533,46320.0
2018-08-06 14:55:00,117.58,117.58,117.52,117.52,23861.0,95.4452,95.4452,95.3965,95.3965,23861.0
2018-08-06 15:00:00,117.52,117.53,117.38,117.39,34222.0,95.3965,95.4046,95.2828,95.291,34222.0
2018-08-06 15:05:00,117.39,117.48,117.36,117.48,69942.0,95.291,95.364,95.2666,95.364,69942.0
2018-08-06 15:10:00,117.47,117.59,117.46,117.58,47325.0,95.3559,95.4533,95.3478,95.4452,47325.0
2018-08-06 15:15:00,117.58,117.58,117.5,117.52,38501.0,95.4452,95.4452,95.3803,95.3965,38501.0
2018-08-06 15:20:00,117.52,117.55,117.5,117.52,51956.0,95.3965,95.4208,95.3803,95.3965,51956.0
2018-08-06 15:25:00,117.51,117.53,117.5,117.53,31769.0,95.3884,95.4046,95.3803,95.4046,31769.0
2018-08-06 15:30:00,117.53,117.53,117.43,117.46,99139.0,95.4046,95.4046,95.3234,95.3478,99139.0
2018-08-06 15:35:00,117.46,117.57,117.45,117.47,67138.0,95.3478,95.4371,95.3397,95.3559,67138.0
2018-08-06 15:40:00,117.47,117.53,117.46,117.51,69002.0,95.3559,95.4046,95.3478,95.3884,69002.0
2018-08-06 15:45:00,117.51,117.53,117.47,117.48,129298.0,95.3884,95.4046,95.3559,95.364,129298.0
2018-08-06 15:50:00,117.49,117.5,117.24,117.29,275167.0,95.3721,95.3803,95.1692,95.2098,275167.0
2018-08-06 15:55:00,117.29,117.39,117.24,117.39,378128.0,95.2098,95.291,95.1692,95.291,378128.0
2018-08-07 09:30:00,116.45,116.46,114.67,114.89,376537.0,94.5279,94.536,93.083,93.2616,376537.0
2018-08-07 09:35:00,114.94,114.95,114.44,114.48,153135.0,93.3022,93.3103,92.8963,92.9288,153135.0
2018-08-07 09:40:00,114.44,114.5,113.82,114.08,167243.0,92.8963,92.945,92.393,92.6041,167243.0
2018-08-07 09:45:00,114.05,114.13,113.66,113.81,185218.0,92.5797,92.6447,92.2631,92.3849,185218.0
2018-08-07 09:50:00,113.85,113.94,113.69,113.77,170760.0,92.4174,92.4904,92.2875,92.3524,170760.0
2018-08-07 09:55:00,113.77,113.94,113.67,113.9,115510.0,92.3524,92.4904,92.2713,92.458,115510.0
2018-08-07 10:00:00,113.89,114.18,113.84,113.85,116682.0,92.4498,92.6853,92.4093,92.4174,116682.0
2018-08-07 10:05:00,113.84,113.89,113.65,113.78,106818.0,92.4093,92.4498,92.255,92.3606,106818.0
2018-08-07 10:10:00,113.78,114.05,113.76,113.8,98927.0,92.3606,92.5797,92.3443,92.3768,98927.0
2018-08-07 10:15:00,113.8,113.84,113.55,113.72,106460.0,92.3768,92.4093,92.1739,92.3119,106460.0
2018-08-07 10:20:00,113.72,113.86,113.63,113.65,58448.0,92.3119,92.4255,92.2388,92.255,58448.0
2018-08-07 10:25:00,113.61,113.67,113.53,113.67,51185.0,92.2226,92.2713,92.1576,92.2713,51185.0
2018-08-07 10:30:00,113.67,113.87,113.62,113.62,73336.0,92.2713,92.4336,92.2307,92.2307,73336.0
2018-08-07 10:35:00,113.61,113.69,113.57,113.69,59807.0,92.2226,92.2875,92.1901,92.2875,59807.0
2018-08-07 10:40:00,113.68,113.79,113.65,113.67,50285.0,92.2794,92.3687,92.255,92.2713,50285.0
2018-08-07 10:45:00,113.68,113.92,113.65,113.84,73823.0,92.2794,92.4742,92.255,92.4093,73823.0
2018-08-07 10:50:00,113.84,113.93,113.77,113.82,59099.0,92.4093,92.4823,92.3524,92.393,59099.0
2018-08-07 10:55:00,113.81,113.95,113.79,113.93,39116.0,92.3849,92.4986,92.3687,92.4823,39116.0
2018-08-07 11:00:00,113.92,114.0,113.8,113.91,62754.0,92.4742,92.5391,92.3768,92.4661,62754.0
2018-08-07 11:05:00,113.91,114.01,113.91,113.99,46350.0,92.4661,92.5473,92.4661,92.531,46350.0
2018-08-07 11:10:00,113.99,114.0,113.92,113.92,52438.0,92.531,92.5391,92.4742,92.4742,52438.0
2018-08-07 11:15:00,113.92,113.95,113.84,113.92,64047.0,92.4742,92.4986,92.4093,92.4742,64047.0
2018-08-07 11:20:00,113.92,114.02,113.87,114.02,48384.0,92.4742,92.5554,92.4336,92.5554,48384.0
2018-08-07 11:25:00,114.03,114.13,113.98,114.07,51457.0,92.5635,92.6447,92.5229,92.596,51457.0
2018-08-07 11:30:00,114.07,114.15,114.01,114.05,61313.0,92.596,92.6609,92.5473,92.5797,61313.0
2018-08-07 11:35:00,114.05,114.05,113.87,113.87,45475.0,92.5797,92.5797,92.4336,92.4336,45475.0
2018-08-07 11:40:00,113.87,113.99,113.77,113.98,45251.0,92.4336,92.531,92.3524,92.5229,45251.0
2018-08-07 11:45:00,113.98,114.0,113.91,113.97,47663.0,92.5229,92.5391,92.4661,92.5148,47663.0
2018-08-07 11:50:00,113.97,113.98,113.86,113.93,33322.0,92.5148,92.5229,92.4255,92.4823,33322.0
2018-08-07 11:55:00,113.93,114.2,113.92,114.2,46944.0,92.4823,92.7015,92.4742,92.7015,46944.0
2018-08-07 12:00:00,114.2,114.36,114.15,114.33,45073.0,92.7015,92.8314,92.6609,92.807,45073.0
2018-08-07 12:05:00,114.33,114.38,114.26,114.36,47325.0,92.807,92.8476,92.7502,92.8314,47325.0
2018-08-07 12:10:00,114.37,114.47,114.34,114.38,53221.0,92.8395,92.9207,92.8151,92.8476,53221.0
2018-08-07 12:15:00,114.38,114.54,114.37,114.5,37678.0,92.8476,92.9775,92.8395,92.945,37678.0
2018-08-07 12:20:00,114.52,114.55,114.43,114.5,55439.0,92.9612,92.9856,92.8882,92.945,55439.0
2018-08-07 12:25:00,114.52,114.58,114.5,114.53,35881.0,92.9612,93.01,92.945,92.9694,35881.0
2018-08-07 12:30:00,114.52,114.53,114.49,114.5,29108.0,92.9612,92.9694,92.9369,92.945,29108.0
2018-08-07 12:35:00,114.5,114.56,114.45,114.55,32794.0,92.945,92.9937,92.9044,92.9856,32794.0
2018-08-07 12:40:00,114.55,114.56,114.5,114.55,27151.0,92.9856,92.9937,92.945,92.9856,27151.0
2018-08-07 12:45:00,114.54,114.58,114.52,114.57,36223.0,92.9775,93.01,92.9612,93.0018,36223.0
2018-08-07 12:50:00,114.57,114.64,114.53,114.64,73884.0,93.0018,93.0587,92.9694,93.0587,73884.0
2018-08-07 12:55:00,114.64,114.73,114.62,114.66,42012.0,93.0587,93.1317,93.0424,93.0749,42012.0
2018-08-07 13:00:00,114.66,114.69,114.6,114.66,36163.0,93.0749,93.0992,93.0262,93.0749,36163.0
2018-08-07 13:05:00,114.66,114.69,114.61,114.69,35796.0,93.0749,93.0992,93.0343,93.0992,35796.0
2018-08-07 13:10:00,114.69,114.7,114.62,114.63,36909.0,93.0992,93.1074,93.0424,93.0505,36909.0
2018-08-07 13:15:00,114.63,114.64,114.52,114.53,30241.0,93.0505,93.0587,92.9612,92.9694,30241.0
2018-08-07 13:20:00,114.53,114.53,114.43,114.45,28775.0,92.9694,92.9694,92.8882,92.9044,28775.0
2018-08-07 13:25:00,114.46,114.5,114.4,114.4,29964.0,92.9125,92.945,92.8638,92.8638,29964.0
2018-08-07 13:30:00,114.4,114.43,114.35,114.4,23181.0,92.8638,92.8882,92.8233,92.8638,23181.0
2018-08-07 13:35:00,114.4,114.4,114.25,114.28,36637.0,92.8638,92.8638,92.7421,92.7664,36637.0
2018-08-07 13:40:00,114.28,114.31,114.26,114.28,23539.0,92.7664,92.7908,92.7502,92.7664,23539.0
2018-08-07 13:45:00,114.27,114.36,114.26,114.32,37890.0,92.7583,92.8314,92.7502,92.7989,37890.0
2018-08-07 13:50:00,114.31,114.36,114.26,114.26,41019.0,92.7908,92.8314,92.7502,92.7502,41019.0
2018-08-07 13:55:00,114.25,114.27,114.19,114.2,28947.0,92.7421,92.7583,92.6934,92.7015,28947.0
2018-08-07 14:00:00,114.21,114.23,114.14,114.21,47593.0,92.7096,92.7258,92.6528,92.7096,47593.0
2018-08-07 14:05:00,114.21,114.21,114.05,114.08,28257.0,92.7096,92.7096,92.5797,92.6041,28257.0
2018-08-07 14:10:00,114.08,114.08,113.96,114.0,52769.0,92.6041,92.6041,92.5067,92.5391,52769.0
2018-08-07 14:15:00,114.01,114.18,114.01,114.15,30303.0,92.5473,92.6853,92.5473,92.6609,30303.0
2018-08-07 14:20:00,114.15,114.15,114.06,114.06,30596.0,92.6609,92.6609,92.5878,92.5878,30596.0
2018-08-07 14:25:00,114.06,114.13,114.04,114.12,31027.0,92.5878,92.6447,92.5716,92.6366,31027.0
2018-08-07 14:30:00,114.12,114.13,114.07,114.08,29893.0,92.6366,92.6447,92.596,92.6041,29893.0
2018-08-07 14:35:00,114.08,114.09,114.02,114.04,31571.0,92.6041,92.6122,92.5554,92.5716,31571.0
2018-08-07 14:40:00,114.04,114.05,113.95,113.97,37448.0,92.5716,92.5797,92.4986,92.5148,37448.0
2018-08-07 14:45:00,113.96,114.06,113.96,114.0,33868.0,92.5067,92.5878,92.5067,92.5391,33868.0
2018-08-07 14:50:00,114.0,114.0,113.95,113.99,28414.0,92.5391,92.5391,92.4986,92.531,28414.0
2018-08-07 14:55:00,113.98,113.99,113.95,113.99,50991.0,92.5229,92.531,92.4986,92.531,50991.0
2018-08-07 15:00:00,113.99,114.02,113.97,113.99,71174.0,92.531,92.5554,92.5148,92.531,71174.0
2018-08-07 15:05:00,113.99,114.0,113.98,113.99,34424.0,92.531,92.5391,92.5229,92.531,34424.0
2018-08-07 15:10:00,113.98,114.0,113.86,113.94,58284.0,92.5229,92.5391,92.4255,92.4904,58284.0
2018-08-07 15:15:00,113.92,113.94,113.86,113.87,47189.0,92.4742,92.4904,92.4255,92.4336,47189.0
2018-08-07 15:20:00,113.87,113.95,113.86,113.95,45544.0,92.4336,92.4986,92.4255,92.4986,45544.0
2018-08-07 15:25:00,113.96,114.03,113.94,114.01,57198.0,92.5067,92.5635,92.4904,92.5473,57198.0
2018-08-07 15:30:00,114.01,114.01,113.92,113.96,90319.0,92.5473,92.5473,92.4742,92.5067,90319.0
2018-08-07 15:35:00,113.96,114.02,113.95,113.97,66145.0,92.5067,92.5554,92.4986,92.5148,66145.0
2018-08-07 15:40:00,113.97,114.15,113.96,114.11,81707.0,92.5148,92.6609,92.5067,92.6284,81707.0
2018-08-07 15:45:00,114.11,114.17,114.02,114.17,96153.0,92.6284,92.6771,92.5554,92.6771,96153.0
2018-08-07 15:50:00,114.18,114.31,114.14,114.17,189718.0,92.6853,92.7908,92.6528,92.6771,189718.0
2018-08-07 15:55:00,114.18,114.26,114.16,114.21,285659.0,92.6853,92.7502,92.669,92.7096,285659.0
2018-08-08 09:30:00,114.52,114.85,114.06,114.64,167017.0,92.9612,93.2291,92.5878,93.0587,167017.0
2018-08-08 09:35:00,114.61,114.83,114.12,114.33,33345.0,93.0343,93.2129,92.6366,92.807,33345.0
2018-08-08 09:40:00,114.31,114.68,114.31,114.41,30565.0,92.7908,93.0911,92.7908,92.872,30565.0
2018-08-08 09:45:00,114.41,114.6,114.4,114.48,18534.0,92.872,93.0262,92.8638,92.9288,18534.0
2018-08-08 09:50:00,114.42,114.57,114.39,114.47,26484.0,92.8801,93.0018,92.8557,92.9207,26484.0
2018-08-08 09:55:00,114.51,114.56,114.37,114.39,20057.0,92.9531,92.9937,92.8395,92.8557,20057.0
2018-08-08 10:00:00,114.39,114.47,114.22,114.24,22526.0,92.8557,92.9207,92.7177,92.734,22526.0
2018-08-08 10:05:00,114.28,114.3,114.06,114.25,76604.0,92.7664,92.7827,92.5878,92.7421,76604.0
2018-08-08 10:10:00,114.26,114.29,114.19,114.24,36227.0,92.7502,92.7745,92.6934,92.734,36227.0
2018-08-08 10:15:00,114.23,114.38,114.18,114.27,42772.0,92.7258,92.8476,92.6853,92.7583,42772.0
2018-08-08 10:20:00,114.28,114.52,114.27,114.47,28227.0,92.7664,92.9612,92.7583,92.9207,28227.0
2018-08-08 10:25:00,114.48,114.57,114.44,114.48,56522.0,92.9288,93.0018,92.8963,92.9288,56522.0
2018-08-08 10:30:00,114.49,114.52,114.25,114.27,44019.0,92.9369,92.9612,92.7421,92.7583,44019.0
2018-08-08 10:35:00,114.3,114.31,114.18,114.3,23007.0,92.7827,92.7908,92.6853,92.7827,23007.0
2018-08-08 10:40:00,114.3,114.31,114.21,114.23,26486.0,92.7827,92.7908,92.7096,92.7258,26486.0
2018-08-08 10:45:00,114.22,114.24,114.1,114.17,31327.0,92.7177,92.734,92.6203,92.6771,31327.0
2018-08-08 10:50:00,114.17,114.31,114.14,114.26,31818.0,92.6771,92.7908,92.6528,92.7502,31818.0
2018-08-08 10:55:00,114.26,114.48,114.26,114.4,43269.0,92.7502,92.9288,92.7502,92.8638,43269.0
2018-08-08 11:00:00,114.4,114.51,114.35,114.44,30933.0,92.8638,92.9531,92.8233,92.8963,30933.0
2018-08-08 11:05:00,114.44,114.55,114.44,114.55,19224.0,92.8963,92.9856,92.8963,92.9856,19224.0
2018-08-08 11:10:00,114.55,114.69,114.51,114.68,39724.0,92.9856,93.0992,92.9531,93.0911,39724.0
2018-08-08 11:15:00,114.68,114.7,114.59,114.59,32608.0,93.0911,93.1074,93.0181,93.0181,32608.0
2018-08-08 11:20:00,114.59,114.59,114.48,114.5,36166.0,93.0181,93.0181,92.9288,92.945,36166.0
2018-08-08 11:25:00,114.51,114.62,114.46,114.58,55172.0,92.9531,93.0424,92.9125,93.01,55172.0
2018-08-08 11:30:00,114.58,114.6,114.55,114.56,24195.0,93.01,93.0262,92.9856,92.9937,24195.0
2018-08-08 11:35:00,114.56,114.57,114.45,114.55,20774.0,92.9937,93.0018,92.9044,92.9856,20774.0
2018-08-08 11:40:00,114.53,114.64,114.52,114.54,25534.0,92.9694,93.0587,92.9612,92.9775,25534.0
2018-08-08 11:45:00,114.53,114.53,114.4,114.41,18669.0,92.9694,92.9694,92.8638,92.872,18669.0
2018-08-08 11:50:00,114.4,114.46,114.35,114.35,17735.0,92.8638,92.9125,92.8233,92.8233,17735.0
2018-08-08 11:55:00,114.36,114.41,114.31,114.39,26244.0,92.8314,92.872,92.7908,92.8557,26244.0
2018-08-08 12:00:00,114.41,114.44,114.33,114.37,18145.0,92.872,92.8963,92.807,92.8395,18145.0
2018-08-08 12:05:00,114.37,114.37,114.21,114.21,17099.0,92.8395,92.8395,92.7096,92.7096,17099.0
2018-08-08 12:10:00,114.21,114.32,114.17,114.17,24196.0,92.7096,92.7989,92.6771,92.6771,24196.0
2018-08-08 12:15:00,114.17,114.21,114.12,114.12,22931.0,92.6771,92.7096,92.6366,92.6366,22931.0
2018-08-08 12:20:00,114.15,114.15,114.0,114.03,37236.0,92.6609,92.6609,92.5391,92.5635,37236.0
2018-08-08 12:25:00,114.02,114.1,113.97,113.98,39226.0,92.5554,92.6203,92.5148,92.5229,39226.0
2018-08-08 12:30:00,113.97,114.01,113.92,113.98,27234.0,92.5148,92.5473,92.4742,92.5229,27234.0
2018-08-08 12:35:00,113.97,113.97,113.86,113.93,30001.0,92.5148,92.5148,92.4255,92.4823,30001.0
2018-08-08 12:40:00,113.94,114.13,113.94,114.11,39425.0,92.4904,92.6447,92.4904,92.6284,39425.0
2018-08-08 12:45:00,114.11,114.15,114.05,114.05,20318.0,92.6284,92.6609,92.5797,92.5797,20318.0
2018-08-08 12:50:00,114.05,114.1,113.99,113.99,38813.0,92.5797,92.6203,92.531,92.531,38813.0
2018-08-08 12:55:00,114.0,114.1,113.89,113.91,70869.0,92.5391,92.6203,92.4498,92.4661,70869.0
2018-08-08 13:00:00,113.92,113.98,113.84,113.86,34625.0,92.4742,92.5229,92.4093,92.4255,34625.0
2018-08-08 13:05:00,113.87,113.9,113.74,113.82,52140.0,92.4336,92.458,92.3281,92.393,52140.0
2018-08-08 13:10:00,113.83,113.87,113.78,113.78,84818.0,92.4011,92.4336,92.3606,92.3606,84818.0
2018-08-08 13:15:00,113.79,113.86,113.76,113.81,30115.0,92.3687,92.4255,92.3443,92.3849,30115.0
2018-08-08 13:20:00,113.82,113.89,113.81,113.86,19637.0,92.393,92.4498,92.3849,92.4255,19637.0
2018-08-08 13:25:00,113.85,113.86,113.76,113.81,21585.0,92.4174,92.4255,92.3443,92.3849,21585.0
2018-08-08 13:30:00,113.8,113.84,113.76,113.8,34238.0,92.3768,92.4093,92.3443,92.3768,34238.0
2018-08-08 13:35:00,113.8,113.82,113.76,113.77,18074.0,92.3768,92.393,92.3443,92.3524,18074.0
2018-08-08 13:40:00,113.77,113.79,113.69,113.73,26588.0,92.3524,92.3687,92.2875,92.32,26588.0
2018-08-08 13:45:00,113.73,113.79,113.71,113.76,18232.0,92.32,92.3687,92.3037,92.3443,18232.0
2018-08-08 13:50:00,113.75,113.79,113.72,113.79,14849.0,92.3362,92.3687,92.3119,92.3687,14849.0
2018-08-08 13:55:00,113.79,113.81,113.75,113.78,22021.0,92.3687,92.3849,92.3362,92.3606,22021.0
2018-08-08 14:00:00,113.78,113.81,113.74,113.76,18100.0,92.3606,92.3849,92.3281,92.3443,18100.0
2018-08-08 14:05:00,113.76,113.83,113.73,113.79,38158.0,92.3443,92.4011,92.32,92.3687,38158.0
2018-08-08 14:10:00,113.8,113.83,113.66,113.69,25926.0,92.3768,92.4011,92.2631,92.2875,25926.0
2018-08-08 14:15:00,113.69,113.74,113.68,113.68,25791.0,92.2875,92.3281,92.2794,92.2794,25791.0
2018-08-08 14:20:00,113.69,113.74,113.68,113.73,24461.0,92.2875,92.3281,92.2794,92.32,24461.0
2018-08-08 14:25:00,113.73,113.73,113.68,113.72,37847.0,92.32,92.32,92.2794,92.3119,37847.0
2018-08-08 14:30:00,113.72,113.81,113.71,113.79,32226.0,92.3119,92.3849,92.3037,92.3687,32226.0
2018-08-08 14:35:00,113.79,113.8,113.71,113.76,25546.0,92.3687,92.3768,92.3037,92.3443,25546.0
2018-08-08 14:40:00,113.76,113.81,113.75,113.78,32599.0,92.3443,92.3849,92.3362,92.3606,32599.0
2018-08-08 14:45:00,113.79,113.79,113.72,113.72,55427.0,92.3687,92.3687,92.3119,92.3119,55427.0
2018-08-08 14:50:00,113.72,113.72,113.62,113.63,34542.0,92.3119,92.3119,92.2307,92.2388,34542.0
2018-08-08 14:55:00,113.62,113.69,113.61,113.68,44548.0,92.2307,92.2875,92.2226,92.2794,44548.0
2018-08-08 15:00:00,113.68,113.71,113.63,113.63,34821.0,92.2794,92.3037,92.2388,92.2388,34821.0
2018-08-08 15:05:00,113.62,113.65,113.56,113.58,52434.0,92.2307,92.255,92.182,92.1982,52434.0
2018-08-08 15:10:00,113.59,113.63,113.53,113.62,42951.0,92.2063,92.2388,92.1576,92.2307,42951.0
2018-08-08 15:15:00,113.63,113.65,113.57,113.59,77380.0,92.2388,92.255,92.1901,92.2063,77380.0
2018-08-08 15:20:00,113.6,113.76,113.6,113.7,56596.0,92.2144,92.3443,92.2144,92.2956,56596.0
2018-08-08 15:25:00,113.7,113.74,113.69,113.73,43044.0,92.2956,92.3281,92.2875,92.32,43044.0
2018-08-08 15:30:00,113.73,113.76,113.71,113.74,52241.0,92.32,92.3443,92.3037,92.3281,52241.0
2018-08-08 15:35:00,113.75,113.76,113.61,113.68,61379.0,92.3362,92.3443,92.2226,92.2794,61379.0
2018-08-08 15:40:00,113.69,113.76,113.67,113.75,78292.0,92.2875,92.3443,92.2713,92.3362,78292.0
2018-08-08 15:45:00,113.75,113.77,113.65,113.66,78162.0,92.3362,92.3524,92.255,92.2631,78162.0
2018-08-08 15:50:00,113.67,113.7,113.57,113.62,187621.0,92.2713,92.2956,92.1901,92.2307,187621.0
2018-08-08 15:55:00,113.62,113.64,113.47,113.49,664206.0,92.2307,92.2469,92.1089,92.1252,664206.0
2018-08-09 09:30:00,114.12,114.12,113.61,113.88,81054.0,92.6366,92.6366,92.2226,92.4417,81054.0
2018-08-09 09:35:00,113.93,114.12,113.74,113.74,26558.0,92.4823,92.6366,92.3281,92.3281,26558.0
2018-08-09 09:40:00,113.74,113.84,113.61,113.68,31037.0,92.3281,92.4093,92.2226,92.2794,31037.0
2018-08-09 09:45:00,113.67,113.7,113.55,113.65,50616.0,92.2713,92.2956,92.1739,92.255,50616.0
2018-08-09 09:50:00,113.65,113.65,113.46,113.51,32696.0,92.255,92.255,92.1008,92.1414,32696.0
2018-08-09 09:55:00,113.49,113.65,113.47,113.63,35268.0,92.1252,92.255,92.1089,92.2388,35268.0
2018-08-09 10:00:00,113.63,113.72,113.59,113.66,21768.0,92.2388,92.3119,92.2063,92.2631,21768.0
2018-08-09 10:05:00,113.65,113.68,113.54,113.59,19877.0,92.255,92.2794,92.1657,92.2063,19877.0
2018-08-09 10:10:00,113.6,113.77,113.59,113.72,29911.0,92.2144,92.3524,92.2063,92.3119,29911.0
2018-08-09 10:15:00,113.72,113.85,113.72,113.78,26561.0,92.3119,92.4174,92.3119,92.3606,26561.0
2018-08-09 10:20:00,113.78,113.78,113.61,113.63,24749.0,92.3606,92.3606,92.2226,92.2388,24749.0
2018-08-09 10:25:00,113.61,113.69,113.42,113.47,38424.0,92.2226,92.2875,92.0683,92.1089,38424.0
2018-08-09 10:30:00,113.48,113.51,113.38,113.51,28750.0,92.117,92.1414,92.0359,92.1414,28750.0
2018-08-09 10:35:00,113.51,113.6,113.49,113.6,18185.0,92.1414,92.2144,92.1252,92.2144,18185.0
2018-08-09 10:40:00,113.61,113.65,113.52,113.64,19307.0,92.2226,92.255,92.1495,92.2469,19307.0
2018-08-09 10:45:00,113.65,113.74,113.64,113.66,18287.0,92.255,92.3281,92.2469,92.2631,18287.0
2018-08-09 10:50:00,113.65,113.7,113.58,113.59,18093.0,92.255,92.2956,92.1982,92.2063,18093.0
2018-08-09 10:55:00,113.6,113.69,113.58,113.65,16539.0,92.2144,92.2875,92.1982,92.255,16539.0
2018-08-09 11:00:00,113.64,113.7,113.61,113.63,17543.0,92.2469,92.2956,92.2226,92.2388,17543.0
2018-08-09 11:05:00,113.62,113.67,113.61,113.64,14966.0,92.2307,92.2713,92.2226,92.2469,14966.0
2018-08-09 11:10:00,113.62,113.65,113.6,113.64,20802.0,92.2307,92.255,92.2144,92.2469,20802.0
2018-08-09 11:15:00,113.63,113.8,113.63,113.75,34697.0,92.2388,92.3768,92.2388,92.3362,34697.0
2018-08-09 11:20:00,113.76,113.79,113.7,113.79,33101.0,92.3443,92.3687,92.2956,92.3687,33101.0
2018-08-09 11:25:00,113.78,113.78,113.67,113.72,28603.0,92.3606,92.3606,92.2713,92.3119,28603.0
2018-08-09 11:30:00,113.72,113.74,113.61,113.61,29020.0,92.3119,92.3281,92.2226,92.2226,29020.0
2018-08-09 11:35:00,113.61,113.61,113.46,113.46,22664.0,92.2226,92.2226,92.1008,92.1008,22664.0
2018-08-09 11:40:00,113.46,113.51,113.46,113.46,21915.0,92.1008,92.1414,92.1008,92.1008,21915.0
2018-08-09 11:45:00,113.46,113.61,113.42,113.56,38731.0,92.1008,92.2226,92.0683,92.182,38731.0
2018-08-09 11:50:00,113.57,113.63,113.53,113.56,22167.0,92.1901,92.2388,92.1576,92.182,22167.0
2018-08-09 11:55:00,113.56,113.56,113.5,113.55,24309.0,92.182,92.182,92.1333,92.1739,24309.0
2018-08-09 12:00:00,113.54,113.58,113.45,113.54,26886.0,92.1657,92.1982,92.0927,92.1657,26886.0
2018-08-09 12:05:00,113.54,113.62,113.54,113.59,24089.0,92.1657,92.2307,92.1657,92.2063,24089.0
2018-08-09 12:10:00,113.59,113.63,113.57,113.63,19403.0,92.2063,92.2388,92.1901,92.2388,19403.0
2018-08-09 12:15:00,113.64,113.73,113.63,113.72,20678.0,92.2469,92.32,92.2388,92.3119,20678.0
2018-08-09 12:20:00,113.72,113.79,113.72,113.75,17105.0,92.3119,92.3687,92.3119,92.3362,17105.0
2018-08-09 12:25:00,113.75,113.78,113.73,113.73,16285.0,92.3362,92.3606,92.32,92.32,16285.0
2018-08-09 12:30:00,113.73,113.82,113.73,113.8,16833.0,92.32,92.393,92.32,92.3768,16833.0
2018-08-09 12:35:00,113.79,113.81,113.78,113.81,18250.0,92.3687,92.3849,92.3606,92.3849,18250.0
2018-08-09 12:40:00,113.8,113.83,113.79,113.82,13196.0,92.3768,92.4011,92.3687,92.393,13196.0
2018-08-09 12:45:00,113.81,113.89,113.81,113.82,32890.0,92.3849,92.4498,92.3849,92.393,32890.0
2018-08-09 12:50:00,113.83,113.83,113.76,113.76,17727.0,92.4011,92.4011,92.3443,92.3443,17727.0
2018-08-09 12:55:00,113.76,113.8,113.76,113.78,12400.0,92.3443,92.3768,92.3443,92.3606,12400.0
2018-08-09 13:00:00,113.79,113.82,113.76,113.77,24317.0,92.3687,92.393,92.3443,92.3524,24317.0
2018-08-09 13:05:00,113.78,113.81,113.71,113.77,62456.0,92.3606,92.3849,92.3037,92.3524,62456.0
2018-08-09 13:10:00,113.76,113.78,113.71,113.71,8801.0,92.3443,92.3606,92.3037,92.3037,8801.0
2018-08-09 13:15:00,113.7,113.73,113.67,113.72,18067.0,92.2956,92.32,92.2713,92.3119,18067.0
2018-08-09 13:20:00,113.73,113.73,113.7,113.73,15330.0,92.32,92.32,92.2956,92.32,15330.0
2018-08-09 13:25:00,113.73,113.75,113.7,113.71,12704.0,92.32,92.3362,92.2956,92.3037,12704.0
2018-08-09 13:30:00,113.72,113.72,113.63,113.63,16427.0,92.3119,92.3119,92.2388,92.2388,16427.0
2018-08-09 13:35:00,113.63,113.64,113.59,113.61,8931.0,92.2388,92.2469,92.2063,92.2226,8931.0
2018-08-09 13:40:00,113.61,113.68,113.59,113.65,23449.0,92.2226,92.2794,92.2063,92.255,23449.0
2018-08-09 13:45:00,113.65,113.7,113.64,113.7,12879.0,92.255,92.2956,92.2469,92.2956,12879.0
2018-08-09 13:50:00,113.7,113.78,113.69,113.76,27686.0,92.2956,92.3606,92.2875,92.3443,27686.0
2018-08-09 13:55:00,113.77,113.79,113.73,113.74,27979.0,92.3524,92.3687,92.32,92.3281,27979.0
2018-08-09 14:00:00,113.75,113.78,113.7,113.71,19886.0,92.3362,92.3606,92.2956,92.3037,19886.0
2018-08-09 14:05:00,113.71,113.72,113.64,113.66,10256.0,92.3037,92.3119,92.2469,92.2631,10256.0
2018-08-09 14:10:00,113.67,113.71,113.67,113.69,23414.0,92.2713,92.3037,92.2713,92.2875,23414.0
2018-08-09 14:15:00,113.69,113.79,113.69,113.77,21339.0,92.2875,92.3687,92.2875,92.3524,21339.0
2018-08-09 14:20:00,113.78,113.82,113.77,113.78,19752.0,92.3606,92.393,92.3524,92.3606,19752.0
2018-08-09 14:25:00,113.77,113.83,113.77,113.83,21060.0,92.3524,92.4011,92.3524,92.4011,21060.0
2018-08-09 14:30:00,113.83,113.83,113.78,113.82,29578.0,92.4011,92.4011,92.3606,92.393,29578.0
2018-08-09 14:35:00,113.82,113.82,113.76,113.79,25520.0,92.393,92.393,92.3443,92.3687,25520.0
2018-08-09 14:40:00,113.8,113.81,113.75,113.77,18673.0,92.3768,92.3849,92.3362,92.3524,18673.0
2018-08-09 14:45:00,113.78,113.79,113.76,113.79,14494.0,92.3606,92.3687,92.3443,92.3687,14494.0
2018-08-09 14:50:00,113.79,113.95,113.79,113.94,31477.0,92.3687,92.4986,92.3687,92.4904,31477.0
2018-08-09 14:55:00,113.93,114.03,113.93,113.96,31341.0,92.4823,92.5635,92.4823,92.5067,31341.0
2018-08-09 15:00:00,113.96,113.96,113.9,113.93,24412.0,92.5067,92.5067,92.458,92.4823,24412.0
2018-08-09 15:05:00,113.92,113.94,113.89,113.93,25131.0,92.4742,92.4904,92.4498,92.4823,25131.0
2018-08-09 15:10:00,113.93,113.95,113.91,113.93,23427.0,92.4823,92.4986,92.4661,92.4823,23427.0
2018-08-09 15:15:00,113.93,114.0,113.91,114.0,19548.0,92.4823,92.5391,92.4661,92.5391,19548.0
2018-08-09 15:20:00,114.0,114.0,113.97,113.97,29785.0,92.5391,92.5391,92.5148,92.5148,29785.0
2018-08-09 15:25:00,113.97,114.03,113.95,114.0,42517.0,92.5148,92.5635,92.4986,92.5391,42517.0
2018-08-09 15:30:00,114.0,114.0,113.89,113.92,37717.0,92.5391,92.5391,92.4498,92.4742,37717.0
2018-08-09 15:35:00,113.91,113.91,113.85,113.89,84691.0,92.4661,92.4661,92.4174,92.4498,84691.0
2018-08-09 15:40:00,113.89,113.92,113.86,113.92,38753.0,92.4498,92.4742,92.4255,92.4742,38753.0
2018-08-09 15:45:00,113.91,113.92,113.76,113.8,74028.0,92.4661,92.4742,92.3443,92.3768,74028.0
2018-08-09 15:50:00,113.79,113.92,113.74,113.81,156883.0,92.3687,92.4742,92.3281,92.3849,156883.0
2018-08-09 15:55:00,113.81,113.84,113.68,113.69,325439.0,92.3849,92.4093,92.2794,92.2875,325439.0
2018-08-10 09:30:00,113.59,113.78,113.26,113.61,94512.0,92.2063,92.3606,91.9384,92.2226,94512.0
2018-08-10 09:35:00,113.64,113.97,113.41,113.46,31292.0,92.2469,92.5148,92.0602,92.1008,31292.0
2018-08-10 09:40:00,113.47,113.73,113.43,113.68,26788.0,92.1089,92.32,92.0764,92.2794,26788.0
2018-08-10 09:45:00,113.69,113.76,113.5,113.6,26400.0,92.2875,92.3443,92.1333,92.2144,26400.0
2018-08-10 09:50:00,113.61,113.81,113.5,113.79,34977.0,92.2226,92.3849,92.1333,92.3687,34977.0
2018-08-10 09:55:00,113.82,113.95,113.71,113.78,36153.0,92.393,92.4986,92.3037,92.3606,36153.0
2018-08-10 10:00:00,113.8,113.8,113.64,113.7,50499.0,92.3768,92.3768,92.2469,92.2956,50499.0
2018-08-10 10:05:00,113.72,113.76,113.62,113.71,40979.0,92.3119,92.3443,92.2307,92.3037,40979.0
2018-08-10 10:10:00,113.69,113.8,113.66,113.68,29643.0,92.2875,92.3768,92.2631,92.2794,29643.0
2018-08-10 10:15:00,113.68,113.72,113.6,113.69,41244.0,92.2794,92.3119,92.2144,92.2875,41244.0
2018-08-10 10:20:00,113.69,113.76,113.54,113.54,27241.0,92.2875,92.3443,92.1657,92.1657,27241.0
2018-08-10 10:25:00,113.54,113.68,113.48,113.68,28559.0,92.1657,92.2794,92.117,92.2794,28559.0
2018-08-10 10:30:00,113.69,113.69,113.55,113.57,13966.0,92.2875,92.2875,92.1739,92.1901,13966.0
2018-08-10 10:35:00,113.56,113.61,113.5,113.53,29160.0,92.182,92.2226,92.1333,92.1576,29160.0
2018-08-10 10:40:00,113.54,113.56,113.29,113.33,32736.0,92.1657,92.182,91.9628,91.9953,32736.0
2018-08-10 10:45:00,113.34,113.37,113.2,113.23,34447.0,92.0034,92.0277,91.8897,91.9141,34447.0
2018-08-10 10:50:00,113.23,113.28,113.2,113.23,36834.0,91.9141,91.9547,91.8897,91.9141,36834.0
2018-08-10 10:55:00,113.25,113.29,113.21,113.23,29459.0,91.9303,91.9628,91.8979,91.9141,29459.0
2018-08-10 11:00:00,113.23,113.31,113.2,113.31,27427.0,91.9141,91.979,91.8897,91.979,27427.0
2018-08-10 11:05:00,113.31,113.4,113.28,113.35,65244.0,91.979,92.0521,91.9547,92.0115,65244.0
2018-08-10 11:10:00,113.34,113.34,113.17,113.25,58140.0,92.0034,92.0034,91.8654,91.9303,58140.0
2018-08-10 11:15:00,113.24,113.42,113.24,113.41,43552.0,91.9222,92.0683,91.9222,92.0602,43552.0
2018-08-10 11:20:00,113.41,113.44,113.36,113.4,21758.0,92.0602,92.0846,92.0196,92.0521,21758.0
2018-08-10 11:25:00,113.4,113.46,113.36,113.42,119018.0,92.0521,92.1008,92.0196,92.0683,119018.0
2018-08-10 11:30:00,113.43,113.52,113.33,113.33,25575.0,92.0764,92.1495,91.9953,91.9953,25575.0
2018-08-10 11:35:00,113.32,113.33,113.14,113.16,19800.0,91.9872,91.9953,91.841,91.8573,19800.0
2018-08-10 11:40:00,113.17,113.17,113.06,113.12,15729.0,91.8654,91.8654,91.7761,91.8248,15729.0
2018-08-10 11:45:00,113.13,113.24,113.12,113.24,21546.0,91.8329,91.9222,91.8248,91.9222,21546.0
2018-08-10 11:50:00,113.23,113.29,113.15,113.18,33146.0,91.9141,91.9628,91.8492,91.8735,33146.0
2018-08-10 11:55:00,113.19,113.32,113.15,113.16,24953.0,91.8816,91.9872,91.8492,91.8573,24953.0
2018-08-10 12:00:00,113.17,113.17,113.1,113.11,20129.0,91.8654,91.8654,91.8086,91.8167,20129.0
2018-08-10 12:05:00,113.11,113.19,113.08,113.09,16322.0,91.8167,91.8816,91.7923,91.8005,16322.0
2018-08-10 12:10:00,113.09,113.09,113.01,113.01,20721.0,91.8005,91.8005,91.7355,91.7355,20721.0
2018-08-10 12:15:00,113.02,113.03,112.97,112.98,21155.0,91.7436,91.7517,91.703,91.7112,21155.0
2018-08-10 12:20:00,112.98,112.98,112.88,112.92,21696.0,91.7112,91.7112,91.63,91.6625,21696.0
2018-08-10 12:25:00,112.92,112.96,112.92,112.93,16677.0,91.6625,91.6949,91.6625,91.6706,16677.0
2018-08-10 12:30:00,112.94,112.98,112.92,112.97,10736.0,91.6787,91.7112,91.6625,91.703,10736.0
2018-08-10 12:35:00,112.96,112.98,112.91,112.93,18058.0,91.6949,91.7112,91.6543,91.6706,18058.0
2018-08-10 12:40:00,112.93,112.98,112.87,112.97,14782.0,91.6706,91.7112,91.6219,91.703,14782.0
2018-08-10 12:45:00,112.96,112.97,112.92,112.93,5990.0,91.6949,91.703,91.6625,91.6706,5990.0
2018-08-10 12:50:00,112.93,112.94,112.88,112.89,14157.0,91.6706,91.6787,91.63,91.6381,14157.0
2018-08-10 12:55:00,112.89,112.99,112.87,112.98,16387.0,91.6381,91.7193,91.6219,91.7112,16387.0
2018-08-10 13:00:00,112.98,113.07,112.98,113.06,12352.0,91.7112,91.7842,91.7112,91.7761,12352.0
2018-08-10 13:05:00,113.05,113.08,113.03,113.08,8758.0,91.768,91.7923,91.7517,91.7923,8758.0
2018-08-10 13:10:00,113.08,113.09,113.05,113.08,9536.0,91.7923,91.8005,91.768,91.7923,9536.0
2018-08-10 13:15:00,113.07,113.08,112.93,112.94,16651.0,91.7842,91.7923,91.6706,91.6787,16651.0
2018-08-10 13:20:00,112.94,113.02,112.92,112.96,9797.0,91.6787,91.7436,91.6625,91.6949,9797.0
2018-08-10 13:25:00,112.98,113.01,112.97,112.99,7491.0,91.7112,91.7355,91.703,91.7193,7491.0
2018-08-10 13:30:00,112.99,113.04,112.97,113.0,12334.0,91.7193,91.7599,91.703,91.7274,12334.0
2018-08-10 13:35:00,113.02,113.05,112.97,112.99,13945.0,91.7436,91.768,91.703,91.7193,13945.0
2018-08-10 13:40:00,113.0,113.02,112.9,112.9,11150.0,91.7274,91.7436,91.6462,91.6462,11150.0
2018-08-10 13:45:00,112.89,112.9,112.78,112.8,20527.0,91.6381,91.6462,91.5488,91.565,20527.0
2018-08-10 13:50:00,112.81,112.86,112.74,112.78,18407.0,91.5732,91.6138,91.5163,91.5488,18407.0
2018-08-10 13:55:00,112.78,112.83,112.76,112.81,21774.0,91.5488,91.5894,91.5326,91.5732,21774.0
2018-08-10 14:00:00,112.81,112.84,112.72,112.73,27021.0,91.5732,91.5975,91.5001,91.5082,27021.0
2018-08-10 14:05:00,112.73,112.84,112.67,112.81,59365.0,91.5082,91.5975,91.4595,91.5732,59365.0
2018-08-10 14:10:00,112.82,112.92,112.8,112.85,43519.0,91.5813,91.6625,91.565,91.6056,43519.0
2018-08-10 14:15:00,112.84,112.85,112.77,112.83,29920.0,91.5975,91.6056,91.5407,91.5894,29920.0
2018-08-10 14:20:00,112.82,112.82,112.74,112.8,32308.0,91.5813,91.5813,91.5163,91.565,32308.0
2018-08-10 14:25:00,112.8,112.85,112.74,112.77,27801.0,91.565,91.6056,91.5163,91.5407,27801.0
2018-08-10 14:30:00,112.78,112.8,112.69,112.73,40464.0,91.5488,91.565,91.4758,91.5082,40464.0
2018-08-10 14:35:00,112.73,112.8,112.72,112.8,25342.0,91.5082,91.565,91.5001,91.565,25342.0
2018-08-10 14:40:00,112.8,112.85,112.76,112.84,23586.0,91.565,91.6056,91.5326,91.5975,23586.0
2018-08-10 14:45:00,112.84,112.84,112.72,112.73,15221.0,91.5975,91.5975,91.5001,91.5082,15221.0
2018-08-10 14:50:00,112.73,112.79,112.72,112.73,20649.0,91.5082,91.5569,91.5001,91.5082,20649.0
2018-08-10 14:55:00,112.72,112.76,112.71,112.73,17269.0,91.5001,91.5326,91.492,91.5082,17269.0
2018-08-10 15:00:00,112.72,112.72,112.57,112.62,29083.0,91.5001,91.5001,91.3783,91.4189,29083.0
2018-08-10 15:05:00,112.62,112.73,112.6,112.7,48056.0,91.4189,91.5082,91.4027,91.4839,48056.0
2018-08-10 15:10:00,112.69,112.74,112.67,112.7,35534.0,91.4758,91.5163,91.4595,91.4839,35534.0
2018-08-10 15:15:00,112.7,112.77,112.67,112.73,26906.0,91.4839,91.5407,91.4595,91.5082,26906.0
2018-08-10 15:20:00,112.74,112.97,112.74,112.93,35979.0,91.5163,91.703,91.5163,91.6706,35979.0
2018-08-10 15:25:00,112.95,113.03,112.93,112.99,37042.0,91.6868,91.7517,91.6706,91.7193,37042.0
2018-08-10 15:30:00,113.0,113.02,112.91,112.99,28778.0,91.7274,91.7436,91.6543,91.7193,28778.0
2018-08-10 15:35:00,112.98,113.07,112.98,113.06,43764.0,91.7112,91.7842,91.7112,91.7761,43764.0
2018-08-10 15:40:00,113.06,113.06,112.91,112.97,44689.0,91.7761,91.7761,91.6543,91.703,44689.0
2018-08-10 15:45:00,112.96,113.02,112.92,112.94,64617.0,91.6949,91.7436,91.6625,91.6787,64617.0
2018-08-10 15:50:00,112.93,113.08,112.92,113.06,95402.0,91.6706,91.7923,91.6625,91.7761,95402.0
2018-08-10 15:55:00,113.05,113.13,112.85,112.85,281619.0,91.768,91.8329,91.6056,91.6056,281619.0
2018-08-13 09:30:00,112.81,112.99,112.66,112.95,62194.0,91.5732,91.7193,91.4514,91.6868,62194.0
2018-08-13 09:35:00,112.97,113.05,112.39,112.54,65728.0,91.703,91.768,91.2322,91.354,65728.0
2018-08-13 09:40:00,112.52,112.54,112.17,112.18,78742.0,91.3378,91.354,91.0536,91.0618,78742.0
2018-08-13 09:45:00,112.17,112.22,112.13,112.18,76939.0,91.0536,91.0942,91.0212,91.0618,76939.0
2018-08-13 09:50:00,112.19,112.19,112.01,112.03,66750.0,91.0699,91.0699,90.9238,90.94,66750.0
2018-08-13 09:55:00,112.04,112.59,112.04,112.53,51063.0,90.9481,91.3946,90.9481,91.3459,51063.0
2018-08-13 10:00:00,112.53,112.63,112.46,112.47,29036.0,91.3459,91.427,91.2891,91.2972,29036.0
2018-08-13 10:05:00,112.48,112.57,112.48,112.53,20214.0,91.3053,91.3783,91.3053,91.3459,20214.0
2018-08-13 10:10:00,112.52,112.7,112.5,112.54,34145.0,91.3378,91.4839,91.3215,91.354,34145.0
2018-08-13 10:15:00,112.55,112.55,112.43,112.46,21802.0,91.3621,91.3621,91.2647,91.2891,21802.0
2018-08-13 10:20:00,112.45,112.51,112.39,112.51,21038.0,91.2809,91.3296,91.2322,91.3296,21038.0
2018-08-13 10:25:00,112.51,112.54,112.45,112.49,26072.0,91.3296,91.354,91.2809,91.3134,26072.0
2018-08-13 10:30:00,112.49,112.53,112.42,112.53,22004.0,91.3134,91.3459,91.2566,91.3459,22004.0
2018-08-13 10:35:00,112.53,112.53,112.29,112.32,47255.0,91.3459,91.3459,91.1511,91.1754,47255.0
2018-08-13 10:40:00,112.32,112.35,112.19,112.29,55196.0,91.1754,91.1998,91.0699,91.1511,55196.0
2018-08-13 10:45:00,112.3,112.31,112.07,112.31,63018.0,91.1592,91.1673,90.9725,91.1673,63018.0
2018-08-13 10:50:00,112.31,112.42,112.31,112.4,30725.0,91.1673,91.2566,91.1673,91.2403,30725.0
2018-08-13 10:55:00,112.41,112.52,112.41,112.45,26186.0,91.2485,91.3378,91.2485,91.2809,26186.0
2018-08-13 11:00:00,112.46,112.58,112.45,112.57,18635.0,91.2891,91.3865,91.2809,91.3783,18635.0
2018-08-13 11:05:00,112.57,112.67,112.52,112.59,80279.0,91.3783,91.4595,91.3378,91.3946,80279.0
2018-08-13 11:10:00,112.58,112.64,112.49,112.56,59750.0,91.3865,91.4352,91.3134,91.3702,59750.0
2018-08-13 11:15:00,112.54,112.63,112.52,112.54,27058.0,91.354,91.427,91.3378,91.354,27058.0
2018-08-13 11:20:00,112.55,112.63,112.52,112.57,44169.0,91.3621,91.427,91.3378,91.3783,44169.0
2018-08-13 11:25:00,112.56,112.61,112.54,112.61,22587.0,91.3702,91.4108,91.354,91.4108,22587.0
2018-08-13 11:30:00,112.62,112.65,112.51,112.52,23173.0,91.4189,91.4433,91.3296,91.3378,23173.0
2018-08-13 11:35:00,112.5,112.59,112.48,112.51,21641.0,91.3215,91.3946,91.3053,91.3296,21641.0
2018-08-13 11:40:00,112.5,112.56,112.44,112.49,23367.0,91.3215,91.3702,91.2728,91.3134,23367.0
2018-08-13 11:45:00,112.49,112.56,112.42,112.56,20497.0,91.3134,91.3702,91.2566,91.3702,20497.0
2018-08-13 11:50:00,112.55,112.67,112.51,112.58,31909.0,91.3621,91.4595,91.3296,91.3865,31909.0
2018-08-13 11:55:00,112.58,112.67,112.56,112.56,24874.0,91.3865,91.4595,91.3702,91.3702,24874.0
2018-08-13 12:00:00,112.55,112.6,112.48,112.6,19483.0,91.3621,91.4027,91.3053,91.4027,19483.0
2018-08-13 12:05:00,112.59,112.6,112.53,112.55,15052.0,91.3946,91.4027,91.3459,91.3621,15052.0
2018-08-13 12:10:00,112.56,112.61,112.5,112.61,16377.0,91.3702,91.4108,91.3215,91.4108,16377.0
2018-08-13 12:15:00,112.61,112.64,112.58,112.59,12694.0,91.4108,91.4352,91.3865,91.3946,12694.0
2018-08-13 12:20:00,112.58,112.66,112.58,112.64,18155.0,91.3865,91.4514,91.3865,91.4352,18155.0
2018-08-13 12:25:00,112.64,112.69,112.6,112.66,19477.0,91.4352,91.4758,91.4027,91.4514,19477.0
2018-08-13 12:30:00,112.66,112.67,112.5,112.54,37185.0,91.4514,91.4595,91.3215,91.354,37185.0
2018-08-13 12:35:00,112.53,112.69,112.53,112.58,43698.0,91.3459,91.4758,91.3459,91.3865,43698.0
2018-08-13 12:40:00,112.57,112.66,112.57,112.6,12100.0,91.3783,91.4514,91.3783,91.4027,12100.0
2018-08-13 12:45:00,112.6,112.61,112.55,112.55,11625.0,91.4027,91.4108,91.3621,91.3621,11625.0
2018-08-13 12:50:00,112.55,112.61,112.49,112.56,15680.0,91.3621,91.4108,91.3134,91.3702,15680.0
2018-08-13 12:55:00,112.57,112.61,112.5,112.53,10374.0,91.3783,91.4108,91.3215,91.3459,10374.0
2018-08-13 13:00:00,112.53,112.54,112.44,112.51,16047.0,91.3459,91.354,91.2728,91.3296,16047.0
2018-08-13 13:05:00,112.51,112.58,112.5,112.58,18888.0,91.3296,91.3865,91.3215,91.3865,18888.0
2018-08-13 13:10:00,112.58,112.65,112.57,112.64,16684.0,91.3865,91.4433,91.3783,91.4352,16684.0
2018-08-13 13:15:00,112.64,112.77,112.63,112.77,21615.0,91.4352,91.5407,91.427,91.5407,21615.0
2018-08-13 13:20:00,112.78,112.79,112.62,112.7,87039.0,91.5488,91.5569,91.4189,91.4839,87039.0
2018-08-13 13:25:00,112.7,112.84,112.69,112.84,16012.0,91.4839,91.5975,91.4758,91.5975,16012.0
2018-08-13 13:30:00,112.84,112.9,112.8,112.86,20764.0,91.5975,91.6462,91.565,91.6138,20764.0
2018-08-13 13:35:00,112.86,112.9,112.83,112.83,17294.0,91.6138,91.6462,91.5894,91.5894,17294.0
2018-08-13 13:40:00,112.83,112.91,112.83,112.86,26214.0,91.5894,91.6543,91.5894,91.6138,26214.0
2018-08-13 13:45:00,112.85,112.9,112.83,112.83,11915.0,91.6056,91.6462,91.5894,91.5894,11915.0
2018-08-13 13:50:00,112.83,112.92,112.8,112.85,19881.0,91.5894,91.6625,91.565,91.6056,19881.0
2018-08-13 13:55:00,112.84,112.86,112.84,112.84,16198.0,91.5975,91.6138,91.5975,91.5975,16198.0
2018-08-13 14:00:00,112.84,112.92,112.8,112.85,28368.0,91.5975,91.6625,91.565,91.6056,28368.0
2018-08-13 14:05:00,112.86,112.87,112.83,112.84,13004.0,91.6138,91.6219,91.5894,91.5975,13004.0
2018-08-13 14:10:00,112.87,113.02,112.86,112.96,24559.0,91.6219,91.7436,91.6138,91.6949,24559.0
2018-08-13 14:15:00,112.95,113.0,112.95,112.98,9568.0,91.6868,91.7274,91.6868,91.7112,9568.0
2018-08-13 14:20:00,112.99,113.07,112.98,113.07,18365.0,91.7193,91.7842,91.7112,91.7842,18365.0
2018-08-13 14:25:00,113.06,113.12,113.05,113.09,28412.0,91.7761,91.8248,91.768,91.8005,28412.0
2018-08-13 14:30:00,113.09,113.14,113.08,113.12,27219.0,91.8005,91.841,91.7923,91.8248,27219.0
2018-08-13 14:35:00,113.12,113.14,113.06,113.11,19251.0,91.8248,91.841,91.7761,91.8167,19251.0
2018-08-13 14:40:00,113.11,113.11,113.04,113.06,12709.0,91.8167,91.8167,91.7599,91.7761,12709.0
2018-08-13 14:45:00,113.06,113.13,113.05,113.09,21991.0,91.7761,91.8329,91.768,91.8005,21991.0
2018-08-13 14:50:00,113.09,113.1,113.03,113.04,28845.0,91.8005,91.8086,91.7517,91.7599,28845.0
2018-08-13 14:55:00,113.04,113.11,113.02,113.07,15026.0,91.7599,91.8167,91.7436,91.7842,15026.0
2018-08-13 15:00:00,113.05,113.05,112.92,113.01,31698.0,91.768,91.768,91.6625,91.7355,31698.0
2018-08-13 15:05:00,113.01,113.06,112.98,113.03,13422.0,91.7355,91.7761,91.7112,91.7517,13422.0
2018-08-13 15:10:00,113.03,113.09,113.01,113.05,31639.0,91.7517,91.8005,91.7355,91.768,31639.0
2018-08-13 15:15:00,113.06,113.14,113.05,113.06,16009.0,91.7761,91.841,91.768,91.7761,16009.0
2018-08-13 15:20:00,113.07,113.12,113.06,113.12,19428.0,91.7842,91.8248,91.7761,91.8248,19428.0
2018-08-13 15:25:00,113.11,113.14,113.07,113.09,24667.0,91.8167,91.841,91.7842,91.8005,24667.0
2018-08-13 15:30:00,113.09,113.09,112.99,113.03,29897.0,91.8005,91.8005,91.7193,91.7517,29897.0
2018-08-13 15:35:00,113.03,113.07,113.0,113.06,25674.0,91.7517,91.7842,91.7274,91.7761,25674.0
2018-08-13 15:40:00,113.06,113.14,112.98,113.11,31761.0,91.7761,91.841,91.7112,91.8167,31761.0
2018-08-13 15:45:00,113.11,113.12,113.02,113.05,38419.0,91.8167,91.8248,91.7436,91.768,38419.0
2018-08-13 15:50:00,113.04,113.08,113.01,113.04,48052.0,91.7599,91.7923,91.7355,91.7599,48052.0
2018-08-13 15:55:00,113.04,113.07,112.95,113.02,156535.0,91.7599,91.7842,91.6868,91.7436,156535.0
2018-08-14 09:30:00,112.7,112.75,112.11,112.59,139849.0,91.4839,91.5245,91.0049,91.3946,139849.0
2018-08-14 09:35:00,112.58,112.87,112.55,112.84,56592.0,91.3865,91.6219,91.3621,91.5975,56592.0
2018-08-14 09:40:00,112.85,113.18,112.85,113.08,25188.0,91.6056,91.8735,91.6056,91.7923,25188.0
2018-08-14 09:45:00,113.07,113.46,113.05,113.37,50848.0,91.7842,92.1008,91.768,92.0277,50848.0
2018-08-14 09:50:00,113.37,113.49,113.26,113.27,46557.0,92.0277,92.1252,91.9384,91.9466,46557.0
2018-08-14 09:55:00,113.28,113.33,112.93,112.96,32116.0,91.9547,91.9953,91.6706,91.6949,32116.0
2018-08-14 10:00:00,112.95,112.99,112.75,112.79,40872.0,91.6868,91.7193,91.5245,91.5569,40872.0
2018-08-14 10:05:00,112.77,112.8,112.67,112.68,28518.0,91.5407,91.565,91.4595,91.4676,28518.0
2018-08-14 10:10:00,112.69,112.79,112.64,112.64,27569.0,91.4758,91.5569,91.4352,91.4352,27569.0
2018-08-14 10:15:00,112.64,112.67,112.51,112.65,66964.0,91.4352,91.4595,91.3296,91.4433,66964.0
2018-08-14 10:20:00,112.66,112.84,112.56,112.83,125705.0,91.4514,91.5975,91.3702,91.5894,125705.0
2018-08-14 10:25:00,112.83,112.87,112.7,112.83,32179.0,91.5894,91.6219,91.4839,91.5894,32179.0
2018-08-14 10:30:00,112.85,112.85,112.71,112.8,25224.0,91.6056,91.6056,91.492,91.565,25224.0
2018-08-14 10:35:00,112.8,112.87,112.73,112.84,62637.0,91.565,91.6219,91.5082,91.5975,62637.0
2018-08-14 10:40:00,112.86,112.88,112.73,112.81,92123.0,91.6138,91.63,91.5082,91.5732,92123.0
2018-08-14 10:45:00,112.81,112.81,112.69,112.77,50312.0,91.5732,91.5732,91.4758,91.5407,50312.0
2018-08-14 10:50:00,112.76,113.12,112.69,113.12,51838.0,91.5326,91.8248,91.4758,91.8248,51838.0
2018-08-14 10:55:00,113.11,113.12,112.97,113.08,39559.0,91.8167,91.8248,91.703,91.7923,39559.0
2018-08-14 11:00:00,113.07,113.09,112.99,113.07,18316.0,91.7842,91.8005,91.7193,91.7842,18316.0
2018-08-14 11:05:00,113.05,113.17,113.05,113.16,20454.0,91.768,91.8654,91.768,91.8573,20454.0
2018-08-14 11:10:00,113.17,113.18,112.99,113.05,32350.0,91.8654,91.8735,91.7193,91.768,32350.0
2018-08-14 11:15:00,113.03,113.06,112.89,112.89,14460.0,91.7517,91.7761,91.6381,91.6381,14460.0
2018-08-14 11:20:00,112.9,112.93,112.82,112.89,31883.0,91.6462,91.6706,91.5813,91.6381,31883.0
2018-08-14 11:25:00,112.9,112.94,112.86,112.88,44626.0,91.6462,91.6787,91.6138,91.63,44626.0
2018-08-14 11:30:00,112.88,112.98,112.87,112.88,30557.0,91.63,91.7112,91.6219,91.63,30557.0
2018-08-14 11:35:00,112.88,112.98,112.87,112.95,15018.0,91.63,91.7112,91.6219,91.6868,15018.0
2018-08-14 11:40:00,112.95,113.12,112.94,113.07,32940.0,91.6868,91.8248,91.6787,91.7842,32940.0
2018-08-14 11:45:00,113.06,113.08,112.99,113.07,26517.0,91.7761,91.7923,91.7193,91.7842,26517.0
2018-08-14 11:50:00,113.06,113.08,112.95,112.95,12309.0,91.7761,91.7923,91.6868,91.6868,12309.0
2018-08-14 11:55:00,112.95,112.96,112.86,112.94,20241.0,91.6868,91.6949,91.6138,91.6787,20241.0
2018-08-14 12:00:00,112.97,113.01,112.87,112.88,31042.0,91.703,91.7355,91.6219,91.63,31042.0
2018-08-14 12:05:00,112.88,112.93,112.85,112.87,42664.0,91.63,91.6706,91.6056,91.6219,42664.0
2018-08-14 12:10:00,112.87,112.9,112.76,112.79,24321.0,91.6219,91.6462,91.5326,91.5569,24321.0
2018-08-14 12:15:00,112.8,112.87,112.77,112.8,13255.0,91.565,91.6219,91.5407,91.565,13255.0
2018-08-14 12:20:00,112.8,112.8,112.7,112.71,42361.0,91.565,91.565,91.4839,91.492,42361.0
2018-08-14 12:25:00,112.73,112.83,112.73,112.79,12862.0,91.5082,91.5894,91.5082,91.5569,12862.0
2018-08-14 12:30:00,112.79,112.83,112.71,112.81,22577.0,91.5569,91.5894,91.492,91.5732,22577.0
2018-08-14 12:35:00,112.81,112.88,112.78,112.87,11115.0,91.5732,91.63,91.5488,91.6219,11115.0
2018-08-14 12:40:00,112.87,112.91,112.83,112.86,52718.0,91.6219,91.6543,91.5894,91.6138,52718.0
2018-08-14 12:45:00,112.86,112.86,112.78,112.79,15093.0,91.6138,91.6138,91.5488,91.5569,15093.0
2018-08-14 12:50:00,112.78,112.82,112.75,112.76,16948.0,91.5488,91.5813,91.5245,91.5326,16948.0
2018-08-14 12:55:00,112.78,112.86,112.78,112.78,9854.0,91.5488,91.6138,91.5488,91.5488,9854.0
2018-08-14 13:00:00,112.8,112.89,112.8,112.86,15880.0,91.565,91.6381,91.565,91.6138,15880.0
2018-08-14 13:05:00,112.87,112.87,112.82,112.85,17310.0,91.6219,91.6219,91.5813,91.6056,17310.0
2018-08-14 13:10:00,112.85,112.87,112.81,112.84,18425.0,91.6056,91.6219,91.5732,91.5975,18425.0
2018-08-14 13:15:00,112.84,112.86,112.82,112.83,14104.0,91.5975,91.6138,91.5813,91.5894,14104.0
2018-08-14 13:20:00,112.83,112.86,112.8,112.85,16184.0,91.5894,91.6138,91.565,91.6056,16184.0
2018-08-14 13:25:00,112.86,112.86,112.78,112.81,13303.0,91.6138,91.6138,91.5488,91.5732,13303.0
2018-08-14 13:30:00,112.82,112.86,112.81,112.84,14794.0,91.5813,91.6138,91.5732,91.5975,14794.0
2018-08-14 13:35:00,112.84,112.86,112.79,112.79,13050.0,91.5975,91.6138,91.5569,91.5569,13050.0
2018-08-14 13:40:00,112.81,112.81,112.71,112.72,23935.0,91.5732,91.5732,91.492,91.5001,23935.0
2018-08-14 13:45:00,112.72,112.76,112.65,112.76,16448.0,91.5001,91.5326,91.4433,91.5326,16448.0
2018-08-14 13:50:00,112.76,112.77,112.69,112.71,19776.0,91.5326,91.5407,91.4758,91.492,19776.0
2018-08-14 13:55:00,112.72,112.77,112.7,112.73,17246.0,91.5001,91.5407,91.4839,91.5082,17246.0
2018-08-14 14:00:00,112.73,112.76,112.71,112.72,27751.0,91.5082,91.5326,91.492,91.5001,27751.0
2018-08-14 14:05:00,112.7,112.7,112.64,112.66,27648.0,91.4839,91.4839,91.4352,91.4514,27648.0
2018-08-14 14:10:00,112.66,112.7,112.61,112.69,49975.0,91.4514,91.4839,91.4108,91.4758,49975.0
2018-08-14 14:15:00,112.7,112.77,112.7,112.75,24539.0,91.4839,91.5407,91.4839,91.5245,24539.0
2018-08-14 14:20:00,112.75,112.79,112.68,112.74,28296.0,91.5245,91.5569,91.4676,91.5163,28296.0
2018-08-14 14:25:00,112.74,112.78,112.71,112.76,15174.0,91.5163,91.5488,91.492,91.5326,15174.0
2018-08-14 14:30:00,112.78,112.8,112.73,112.76,30541.0,91.5488,91.565,91.5082,91.5326,30541.0
2018-08-14 14:35:00,112.76,112.8,112.76,112.78,17267.0,91.5326,91.565,91.5326,91.5488,17267.0
2018-08-14 14:40:00,112.78,112.8,112.77,112.79,29540.0,91.5488,91.565,91.5407,91.5569,29540.0
2018-08-14 14:45:00,112.8,112.82,112.78,112.8,35759.0,91.565,91.5813,91.5488,91.565,35759.0
2018-08-14 14:50:00,112.8,112.82,112.72,112.8,31819.0,91.565,91.5813,91.5001,91.565,31819.0
2018-08-14 14:55:00,112.8,112.8,112.77,112.8,22503.0,91.565,91.565,91.5407,91.565,22503.0
2018-08-14 15:00:00,112.79,112.83,112.79,112.82,15689.0,91.5569,91.5894,91.5569,91.5813,15689.0
2018-08-14 15:05:00,112.82,112.91,112.82,112.89,13541.0,91.5813,91.6543,91.5813,91.6381,13541.0
2018-08-14 15:10:00,112.9,112.99,112.9,112.96,26355.0,91.6462,91.7193,91.6462,91.6949,26355.0
2018-08-14 15:15:00,112.96,113.01,112.93,113.01,23809.0,91.6949,91.7355,91.6706,91.7355,23809.0
2018-08-14 15:20:00,113.01,113.04,112.98,113.03,29861.0,91.7355,91.7599,91.7112,91.7517,29861.0
2018-08-14 15:25:00,113.02,113.06,113.0,113.05,20616.0,91.7436,91.7761,91.7274,91.768,20616.0
2018-08-14 15:30:00,113.05,113.06,113.0,113.04,45839.0,91.768,91.7761,91.7274,91.7599,45839.0
2018-08-14 15:35:00,113.04,113.06,113.0,113.03,24157.0,91.7599,91.7761,91.7274,91.7517,24157.0
2018-08-14 15:40:00,113.03,113.04,113.0,113.02,29580.0,91.7517,91.7599,91.7274,91.7436,29580.0
2018-08-14 15:45:00,113.02,113.06,113.0,113.01,39156.0,91.7436,91.7761,91.7274,91.7355,39156.0
2018-08-14 15:50:00,113.01,113.14,112.99,113.05,63679.0,91.7355,91.841,91.7193,91.768,63679.0
2018-08-14 15:55:00,113.05,113.15,113.04,113.09,139309.0,91.768,91.8492,91.7599,91.8005,139309.0
2018-08-15 09:30:00,112.76,112.98,112.68,112.82,69955.0,91.5326,91.7112,91.4676,91.5813,69955.0
2018-08-15 09:35:00,112.82,112.89,112.59,112.63,29559.0,91.5813,91.6381,91.3946,91.427,29559.0
2018-08-15 09:40:00,112.65,112.66,112.47,112.52,42342.0,91.4433,91.4514,91.2972,91.3378,42342.0
2018-08-15 09:45:00,112.53,112.53,112.35,112.43,37360.0,91.3459,91.3459,91.1998,91.2647,37360.0
2018-08-15 09:50:00,112.4,112.4,112.25,112.38,29604.0,91.2403,91.2403,91.1186,91.2241,29604.0
2018-08-15 09:55:00,112.36,112.66,112.36,112.61,45768.0,91.2079,91.4514,91.2079,91.4108,45768.0
2018-08-15 10:00:00,112.62,113.04,112.49,112.73,218902.0,91.4189,91.7599,91.3134,91.5082,218902.0
2018-08-15 10:05:00,112.76,113.13,112.64,113.09,73454.0,91.5326,91.8329,91.4352,91.8005,73454.0
2018-08-15 10:10:00,113.09,113.4,113.04,113.38,93121.0,91.8005,92.0521,91.7599,92.0359,93121.0
2018-08-15 10:15:00,113.37,113.5,113.18,113.22,100886.0,92.0277,92.1333,91.8735,91.906,100886.0
2018-08-15 10:20:00,113.21,113.61,113.21,113.53,170348.0,91.8979,92.2226,91.8979,92.1576,170348.0
2018-08-15 10:25:00,113.55,113.55,113.33,113.42,70217.0,92.1739,92.1739,91.9953,92.0683,70217.0
2018-08-15 10:30:00,113.43,113.57,113.32,113.41,131310.0,92.0764,92.1901,91.9872,92.0602,131310.0
2018-08-15 10:35:00,113.41,113.66,113.41,113.59,20072.0,92.0602,92.2631,92.0602,92.2063,20072.0
2018-08-15 10:40:00,113.63,113.63,113.36,113.44,51986.0,92.2388,92.2388,92.0196,92.0846,51986.0
2018-08-15 10:45:00,113.44,113.51,113.29,113.3,29022.0,92.0846,92.1414,91.9628,91.9709,29022.0
2018-08-15 10:50:00,113.28,113.32,113.24,113.29,40114.0,91.9547,91.9872,91.9222,91.9628,40114.0
2018-08-15 10:55:00,113.28,113.4,113.26,113.39,34346.0,91.9547,92.0521,91.9384,92.044,34346.0
2018-08-15 11:00:00,113.39,113.49,113.32,113.32,31057.0,92.044,92.1252,91.9872,91.9872,31057.0
2018-08-15 11:05:00,113.32,113.41,113.2,113.39,61263.0,91.9872,92.0602,91.8897,92.044,61263.0
2018-08-15 11:10:00,113.4,113.42,113.14,113.17,44625.0,92.0521,92.0683,91.841,91.8654,44625.0
2018-08-15 11:15:00,113.18,113.25,113.16,113.22,58429.0,91.8735,91.9303,91.8573,91.906,58429.0
2018-08-15 11:20:00,113.22,113.23,113.06,113.08,65253.0,91.906,91.9141,91.7761,91.7923,65253.0
2018-08-15 11:25:00,113.09,113.21,113.04,113.07,41085.0,91.8005,91.8979,91.7599,91.7842,41085.0
2018-08-15 11:30:00,113.08,113.1,113.01,113.07,19012.0,91.7923,91.8086,91.7355,91.7842,19012.0
2018-08-15 11:35:00,113.09,113.12,113.04,113.07,28526.0,91.8005,91.8248,91.7599,91.7842,28526.0
2018-08-15 11:40:00,113.08,113.14,113.05,113.12,25454.0,91.7923,91.841,91.768,91.8248,25454.0
2018-08-15 11:45:00,113.13,113.19,113.08,113.18,25421.0,91.8329,91.8816,91.7923,91.8735,25421.0
2018-08-15 11:50:00,113.17,113.24,113.16,113.21,22810.0,91.8654,91.9222,91.8573,91.8979,22810.0
2018-08-15 11:55:00,113.23,113.27,113.17,113.26,28103.0,91.9141,91.9466,91.8654,91.9384,28103.0
2018-08-15 12:00:00,113.25,113.27,113.24,113.26,19217.0,91.9303,91.9466,91.9222,91.9384,19217.0
2018-08-15 12:05:00,113.26,113.36,113.25,113.32,25456.0,91.9384,92.0196,91.9303,91.9872,25456.0
2018-08-15 12:10:00,113.31,113.36,113.31,113.34,16453.0,91.979,92.0196,91.979,92.0034,16453.0
2018-08-15 12:15:00,113.34,113.36,113.26,113.32,21412.0,92.0034,92.0196,91.9384,91.9872,21412.0
2018-08-15 12:20:00,113.32,113.33,113.21,113.27,75107.0,91.9872,91.9953,91.8979,91.9466,75107.0
2018-08-15 12:25:00,113.27,113.29,113.21,113.23,72583.0,91.9466,91.9628,91.8979,91.9141,72583.0
2018-08-15 12:30:00,113.25,113.26,113.19,113.25,31426.0,91.9303,91.9384,91.8816,91.9303,31426.0
2018-08-15 12:35:00,113.25,113.28,113.21,113.23,40910.0,91.9303,91.9547,91.8979,91.9141,40910.0
2018-08-15 12:40:00,113.22,113.26,113.21,113.23,20305.0,91.906,91.9384,91.8979,91.9141,20305.0
2018-08-15 12:45:00,113.24,113.25,113.21,113.21,23478.0,91.9222,91.9303,91.8979,91.8979,23478.0
2018-08-15 12:50:00,113.23,113.25,113.15,113.18,24429.0,91.9141,91.9303,91.8492,91.8735,24429.0
2018-08-15 12:55:00,113.2,113.23,113.19,113.21,12156.0,91.8897,91.9141,91.8816,91.8979,12156.0
2018-08-15 13:00:00,113.22,113.24,113.17,113.22,14978.0,91.906,91.9222,91.8654,91.906,14978.0
2018-08-15 13:05:00,113.23,113.24,113.18,113.22,25913.0,91.9141,91.9222,91.8735,91.906,25913.0
2018-08-15 13:10:00,113.22,113.23,113.12,113.13,15415.0,91.906,91.9141,91.8248,91.8329,15415.0
2018-08-15 13:15:00,113.14,113.17,113.1,113.12,32454.0,91.841,91.8654,91.8086,91.8248,32454.0
2018-08-15 13:20:00,113.11,113.18,113.06,113.06,30138.0,91.8167,91.8735,91.7761,91.7761,30138.0
2018-08-15 13:25:00,113.08,113.18,113.08,113.14,18087.0,91.7923,91.8735,91.7923,91.841,18087.0
2018-08-15 13:30:00,113.13,113.14,113.07,113.11,10275.0,91.8329,91.841,91.7842,91.8167,10275.0
2018-08-15 13:35:00,113.09,113.18,113.09,113.16,18669.0,91.8005,91.8735,91.8005,91.8573,18669.0
2018-08-15 13:40:00,113.17,113.22,113.15,113.15,29794.0,91.8654,91.906,91.8492,91.8492,29794.0
2018-08-15 13:45:00,113.16,113.28,113.15,113.27,55145.0,91.8573,91.9547,91.8492,91.9466,55145.0
2018-08-15 13:50:00,113.28,113.32,113.26,113.29,21031.0,91.9547,91.9872,91.9384,91.9628,21031.0
2018-08-15 13:55:00,113.3,113.34,113.29,113.32,19202.0,91.9709,92.0034,91.9628,91.9872,19202.0
2018-08-15 14:00:00,113.33,113.49,113.32,113.47,33377.0,91.9953,92.1252,91.9872,92.1089,33377.0
2018-08-15 14:05:00,113.46,113.54,113.45,113.51,32309.0,92.1008,92.1657,92.0927,92.1414,32309.0
2018-08-15 14:10:00,113.51,113.57,113.49,113.49,16714.0,92.1414,92.1901,92.1252,92.1252,16714.0
2018-08-15 14:15:00,113.5,113.65,113.49,113.64,22351.0,92.1333,92.255,92.1252,92.2469,22351.0
2018-08-15 14:20:00,113.65,113.74,113.63,113.68,22194.0,92.255,92.3281,92.2388,92.2794,22194.0
2018-08-15 14:25:00,113.67,113.67,113.56,113.59,19431.0,92.2713,92.2713,92.182,92.2063,19431.0
2018-08-15 14:30:00,113.6,113.68,113.59,113.66,24219.0,92.2144,92.2794,92.2063,92.2631,24219.0
2018-08-15 14:35:00,113.65,113.71,113.63,113.63,34235.0,92.255,92.3037,92.2388,92.2388,34235.0
2018-08-15 14:40:00,113.62,113.62,113.54,113.57,31311.0,92.2307,92.2307,92.1657,92.1901,31311.0
2018-08-15 14:45:00,113.56,113.58,113.48,113.53,13428.0,92.182,92.1982,92.117,92.1576,13428.0
2018-08-15 14:50:00,113.51,113.57,113.47,113.47,17768.0,92.1414,92.1901,92.1089,92.1089,17768.0
2018-08-15 14:55:00,113.48,113.58,113.48,113.55,15330.0,92.117,92.1982,92.117,92.1739,15330.0
2018-08-15 15:00:00,113.55,113.63,113.52,113.56,110300.0,92.1739,92.2388,92.1495,92.182,110300.0
2018-08-15 15:05:00,113.56,113.74,113.54,113.65,54866.0,92.182,92.3281,92.1657,92.255,54866.0
2018-08-15 15:10:00,113.65,113.65,113.52,113.52,22414.0,92.255,92.255,92.1495,92.1495,22414.0
2018-08-15 15:15:00,113.54,113.57,113.52,113.55,19612.0,92.1657,92.1901,92.1495,92.1739,19612.0
2018-08-15 15:20:00,113.52,113.56,113.48,113.53,106215.0,92.1495,92.182,92.117,92.1576,106215.0
2018-08-15 15:25:00,113.51,113.55,113.46,113.5,24207.0,92.1414,92.1739,92.1008,92.1333,24207.0
2018-08-15 15:30:00,113.49,113.6,113.49,113.56,42261.0,92.1252,92.2144,92.1252,92.182,42261.0
2018-08-15 15:35:00,113.56,113.61,113.53,113.57,39610.0,92.182,92.2226,92.1576,92.1901,39610.0
2018-08-15 15:40:00,113.56,113.57,113.48,113.52,46666.0,92.182,92.1901,92.117,92.1495,46666.0
2018-08-15 15:45:00,113.52,113.57,113.48,113.52,52999.0,92.1495,92.1901,92.117,92.1495,52999.0
2018-08-15 15:50:00,113.51,113.52,113.38,113.42,108196.0,92.1414,92.1495,92.0359,92.0683,108196.0
2018-08-15 15:55:00,113.43,113.54,113.41,113.49,289059.0,92.0764,92.1657,92.0602,92.1252,289059.0
2018-08-16 09:30:00,113.74,113.89,113.52,113.59,72915.0,92.3281,92.4498,92.1495,92.2063,72915.0
2018-08-16 09:35:00,113.59,113.82,113.56,113.71,26327.0,92.2063,92.393,92.182,92.3037,26327.0
2018-08-16 09:40:00,113.7,113.7,113.37,113.51,111937.0,92.2956,92.2956,92.0277,92.1414,111937.0
2018-08-16 09:45:00,113.51,113.94,113.42,113.93,87568.0,92.1414,92.4904,92.0683,92.4823,87568.0
2018-08-16 09:50:00,113.9,113.99,113.8,113.8,35035.0,92.458,92.531,92.3768,92.3768,35035.0
2018-08-16 09:55:00,113.81,113.81,113.61,113.69,73231.0,92.3849,92.3849,92.2226,92.2875,73231.0
2018-08-16 10:00:00,113.7,113.7,113.6,113.64,78677.0,92.2956,92.2956,92.2144,92.2469,78677.0
2018-08-16 10:05:00,113.64,113.65,113.51,113.53,41590.0,92.2469,92.255,92.1414,92.1576,41590.0
2018-08-16 10:10:00,113.52,113.55,113.45,113.48,22480.0,92.1495,92.1739,92.0927,92.117,22480.0
2018-08-16 10:15:00,113.47,113.55,113.47,113.55,26995.0,92.1089,92.1739,92.1089,92.1739,26995.0
2018-08-16 10:20:00,113.57,113.69,113.47,113.69,36226.0,92.1901,92.2875,92.1089,92.2875,36226.0
2018-08-16 10:25:00,113.7,113.76,113.59,113.62,164553.0,92.2956,92.3443,92.2063,92.2307,164553.0
2018-08-16 10:30:00,113.62,113.69,113.6,113.6,151117.0,92.2307,92.2875,92.2144,92.2144,151117.0
2018-08-16 10:35:00,113.6,113.64,113.53,113.61,68655.0,92.2144,92.2469,92.1576,92.2226,68655.0
2018-08-16 10:40:00,113.62,113.69,113.54,113.58,98613.0,92.2307,92.2875,92.1657,92.1982,98613.0
2018-08-16 10:45:00,113.59,113.68,113.5,113.67,126605.0,92.2063,92.2794,92.1333,92.2713,126605.0
2018-08-16 10:50:00,113.68,113.92,113.68,113.89,35236.0,92.2794,92.4742,92.2794,92.4498,35236.0
2018-08-16 10:55:00,113.89,113.95,113.85,113.86,23943.0,92.4498,92.4986,92.4174,92.4255,23943.0
2018-08-16 11:00:00,113.89,114.08,113.87,114.06,37183.0,92.4498,92.6041,92.4336,92.5878,37183.0
2018-08-16 11:05:00,114.06,114.08,113.99,114.05,17191.0,92.5878,92.6041,92.531,92.5797,17191.0
2018-08-16 11:10:00,114.05,114.11,114.0,114.08,19980.0,92.5797,92.6284,92.5391,92.6041,19980.0
2018-08-16 11:15:00,114.06,114.16,114.02,114.12,21648.0,92.5878,92.669,92.5554,92.6366,21648.0
2018-08-16 11:20:00,114.12,114.23,114.11,114.23,21394.0,92.6366,92.7258,92.6284,92.7258,21394.0
2018-08-16 11:25:00,114.25,114.43,114.24,114.37,31769.0,92.7421,92.8882,92.734,92.8395,31769.0
2018-08-16 11:30:00,114.36,114.46,114.31,114.44,22777.0,92.8314,92.9125,92.7908,92.8963,22777.0
2018-08-16 11:35:00,114.45,114.45,114.3,114.3,28163.0,92.9044,92.9044,92.7827,92.7827,28163.0
2018-08-16 11:40:00,114.29,114.31,114.18,114.24,28571.0,92.7745,92.7908,92.6853,92.734,28571.0
2018-08-16 11:45:00,114.27,114.27,114.11,114.16,35154.0,92.7583,92.7583,92.6284,92.669,35154.0
2018-08-16 11:50:00,114.16,114.27,114.06,114.22,43280.0,92.669,92.7583,92.5878,92.7177,43280.0
2018-08-16 11:55:00,114.21,114.21,114.17,114.19,14116.0,92.7096,92.7096,92.6771,92.6934,14116.0
2018-08-16 12:00:00,114.19,114.22,114.09,114.19,16033.0,92.6934,92.7177,92.6122,92.6934,16033.0
2018-08-16 12:05:00,114.2,114.29,114.18,114.29,14396.0,92.7015,92.7745,92.6853,92.7745,14396.0
2018-08-16 12:10:00,114.31,114.35,114.24,114.31,24394.0,92.7908,92.8233,92.734,92.7908,24394.0
2018-08-16 12:15:00,114.32,114.35,114.3,114.3,18922.0,92.7989,92.8233,92.7827,92.7827,18922.0
2018-08-16 12:20:00,114.3,114.35,114.28,114.33,21073.0,92.7827,92.8233,92.7664,92.807,21073.0
2018-08-16 12:25:00,114.34,114.42,114.34,114.35,22765.0,92.8151,92.8801,92.8151,92.8233,22765.0
2018-08-16 12:30:00,114.35,114.37,114.31,114.35,15503.0,92.8233,92.8395,92.7908,92.8233,15503.0
2018-08-16 12:35:00,114.33,114.36,114.29,114.34,14818.0,92.807,92.8314,92.7745,92.8151,14818.0
2018-08-16 12:40:00,114.34,114.35,114.23,114.26,16998.0,92.8151,92.8233,92.7258,92.7502,16998.0
2018-08-16 12:45:00,114.28,114.32,114.25,114.27,15735.0,92.7664,92.7989,92.7421,92.7583,15735.0
2018-08-16 12:50:00,114.28,114.32,114.23,114.3,16350.0,92.7664,92.7989,92.7258,92.7827,16350.0
2018-08-16 12:55:00,114.29,114.39,114.29,114.37,15462.0,92.7745,92.8557,92.7745,92.8395,15462.0
2018-08-16 13:00:00,114.38,114.41,114.36,114.39,13592.0,92.8476,92.872,92.8314,92.8557,13592.0
2018-08-16 13:05:00,114.39,114.43,114.38,114.42,10554.0,92.8557,92.8882,92.8476,92.8801,10554.0
2018-08-16 13:10:00,114.41,114.46,114.4,114.46,34661.0,92.872,92.9125,92.8638,92.9125,34661.0
2018-08-16 13:15:00,114.46,114.55,114.45,114.55,26399.0,92.9125,92.9856,92.9044,92.9856,26399.0
2018-08-16 13:20:00,114.53,114.71,114.53,114.7,17945.0,92.9694,93.1155,92.9694,93.1074,17945.0
2018-08-16 13:25:00,114.71,114.73,114.65,114.67,33585.0,93.1155,93.1317,93.0668,93.083,33585.0
2018-08-16 13:30:00,114.68,114.68,114.56,114.58,18246.0,93.0911,93.0911,92.9937,93.01,18246.0
2018-08-16 13:35:00,114.58,114.63,114.55,114.59,24973.0,93.01,93.0505,92.9856,93.0181,24973.0
2018-08-16 13:40:00,114.59,114.63,114.56,114.57,19457.0,93.0181,93.0505,92.9937,93.0018,19457.0
2018-08-16 13:45:00,114.57,114.61,114.55,114.56,21460.0,93.0018,93.0343,92.9856,92.9937,21460.0
2018-08-16 13:50:00,114.56,114.61,114.55,114.55,19766.0,92.9937,93.0343,92.9856,92.9856,19766.0
2018-08-16 13:55:00,114.55,114.55,114.46,114.49,18291.0,92.9856,92.9856,92.9125,92.9369,18291.0
2018-08-16 14:00:00,114.48,114.48,114.4,114.43,27532.0,92.9288,92.9288,92.8638,92.8882,27532.0
2018-08-16 14:05:00,114.43,114.47,114.41,114.44,20767.0,92.8882,92.9207,92.872,92.8963,20767.0
2018-08-16 14:10:00,114.45,114.47,114.4,114.44,22861.0,92.9044,92.9207,92.8638,92.8963,22861.0
2018-08-16 14:15:00,114.44,114.49,114.43,114.47,22570.0,92.8963,92.9369,92.8882,92.9207,22570.0
2018-08-16 14:20:00,114.47,114.48,114.44,114.47,17974.0,92.9207,92.9288,92.8963,92.9207,17974.0
2018-08-16 14:25:00,114.47,114.51,114.45,114.45,29901.0,92.9207,92.9531,92.9044,92.9044,29901.0
2018-08-16 14:30:00,114.44,114.44,114.3,114.43,27509.0,92.8963,92.8963,92.7827,92.8882,27509.0
2018-08-16 14:35:00,114.41,114.5,114.4,114.48,15220.0,92.872,92.945,92.8638,92.9288,15220.0
2018-08-16 14:40:00,114.48,114.5,114.44,114.46,12721.0,92.9288,92.945,92.8963,92.9125,12721.0
2018-08-16 14:45:00,114.45,114.47,114.39,114.46,53685.0,92.9044,92.9207,92.8557,92.9125,53685.0
2018-08-16 14:50:00,114.46,114.47,114.4,114.46,17465.0,92.9125,92.9207,92.8638,92.9125,17465.0
2018-08-16 14:55:00,114.45,114.46,114.41,114.43,20319.0,92.9044,92.9125,92.872,92.8882,20319.0
2018-08-16 15:00:00,114.43,114.44,114.38,114.44,19789.0,92.8882,92.8963,92.8476,92.8963,19789.0
2018-08-16 15:05:00,114.44,114.44,114.38,114.39,25302.0,92.8963,92.8963,92.8476,92.8557,25302.0
2018-08-16 15:10:00,114.37,114.4,114.35,114.39,14640.0,92.8395,92.8638,92.8233,92.8557,14640.0
2018-08-16 15:15:00,114.38,114.43,114.34,114.34,32609.0,92.8476,92.8882,92.8151,92.8151,32609.0
2018-08-16 15:20:00,114.34,114.42,114.31,114.4,28603.0,92.8151,92.8801,92.7908,92.8638,28603.0
2018-08-16 15:25:00,114.4,114.44,114.39,114.43,27829.0,92.8638,92.8963,92.8557,92.8882,27829.0
2018-08-16 15:30:00,114.42,114.43,114.33,114.42,45074.0,92.8801,92.8882,92.807,92.8801,45074.0
2018-08-16 15:35:00,114.42,114.42,114.3,114.31,38060.0,92.8801,92.8801,92.7827,92.7908,38060.0
2018-08-16 15:40:00,114.31,114.36,114.28,114.34,42959.0,92.7908,92.8314,92.7664,92.8151,42959.0
2018-08-16 15:45:00,114.33,114.34,114.27,114.29,41224.0,92.807,92.8151,92.7583,92.7745,41224.0
2018-08-16 15:50:00,114.28,114.28,113.98,114.13,211136.0,92.7664,92.7664,92.5229,92.6447,211136.0
2018-08-16 15:55:00,114.12,114.3,114.07,114.29,273902.0,92.6366,92.7827,92.596,92.7745,273902.0
2018-08-17 09:30:00,114.0,114.66,114.0,114.43,197285.0,92.5391,93.0749,92.5391,92.8882,197285.0
2018-08-17 09:35:00,114.37,114.67,114.33,114.4,47710.0,92.8395,93.083,92.807,92.8638,47710.0
2018-08-17 09:40:00,114.4,114.55,114.31,114.53,41031.0,92.8638,92.9856,92.7908,92.9694,41031.0
2018-08-17 09:45:00,114.51,114.56,114.38,114.43,54504.0,92.9531,92.9937,92.8476,92.8882,54504.0
2018-08-17 09:50:00,114.4,114.51,114.3,114.5,32627.0,92.8638,92.9531,92.7827,92.945,32627.0
2018-08-17 09:55:00,114.5,114.52,114.38,114.44,28705.0,92.945,92.9612,92.8476,92.8963,28705.0
2018-08-17 10:00:00,114.45,114.66,114.44,114.63,34065.0,92.9044,93.0749,92.8963,93.0505,34065.0
2018-08-17 10:05:00,114.63,114.77,114.6,114.64,33578.0,93.0505,93.1642,93.0262,93.0587,33578.0
2018-08-17 10:10:00,114.65,114.71,114.54,114.58,29704.0,93.0668,93.1155,92.9775,93.01,29704.0
2018-08-17 10:15:00,114.57,114.6,114.47,114.48,18913.0,93.0018,93.0262,92.9207,92.9288,18913.0
2018-08-17 10:20:00,114.47,114.56,114.39,114.53,43517.0,92.9207,92.9937,92.8557,92.9694,43517.0
2018-08-17 10:25:00,114.55,114.62,114.53,114.62,12973.0,92.9856,93.0424,92.9694,93.0424,12973.0
2018-08-17 10:30:00,114.61,114.66,114.61,114.66,9768.0,93.0343,93.0749,93.0343,93.0749,9768.0
2018-08-17 10:35:00,114.65,114.66,114.58,114.64,13029.0,93.0668,93.0749,93.01,93.0587,13029.0
2018-08-17 10:40:00,114.64,114.67,114.55,114.59,18039.0,93.0587,93.083,92.9856,93.0181,18039.0
2018-08-17 10:45:00,114.58,114.67,114.58,114.62,21025.0,93.01,93.083,93.01,93.0424,21025.0
2018-08-17 10:50:00,114.64,114.82,114.64,114.77,27371.0,93.0587,93.2048,93.0587,93.1642,27371.0
2018-08-17 10:55:00,114.77,114.9,114.74,114.81,50026.0,93.1642,93.2697,93.1398,93.1967,50026.0
2018-08-17 11:00:00,114.8,114.87,114.67,114.67,36010.0,93.1885,93.2454,93.083,93.083,36010.0
2018-08-17 11:05:00,114.7,114.72,114.63,114.68,14199.0,93.1074,93.1236,93.0505,93.0911,14199.0
2018-08-17 11:10:00,114.7,114.71,114.56,114.56,16100.0,93.1074,93.1155,92.9937,92.9937,16100.0
2018-08-17 11:15:00,114.57,114.66,114.56,114.62,14157.0,93.0018,93.0749,92.9937,93.0424,14157.0
2018-08-17 11:20:00,114.61,114.62,114.52,114.55,11641.0,93.0343,93.0424,92.9612,92.9856,11641.0
2018-08-17 11:25:00,114.54,114.56,114.48,114.53,10100.0,92.9775,92.9937,92.9288,92.9694,10100.0
2018-08-17 11:30:00,114.54,114.62,114.52,114.59,15401.0,92.9775,93.0424,92.9612,93.0181,15401.0
2018-08-17 11:35:00,114.59,114.78,114.59,114.78,10691.0,93.0181,93.1723,93.0181,93.1723,10691.0
2018-08-17 11:40:00,114.78,114.8,114.74,114.76,10573.0,93.1723,93.1885,93.1398,93.1561,10573.0
2018-08-17 11:45:00,114.75,114.76,114.69,114.7,33154.0,93.148,93.1561,93.0992,93.1074,33154.0
2018-08-17 11:50:00,114.7,114.73,114.63,114.63,28414.0,93.1074,93.1317,93.0505,93.0505,28414.0
2018-08-17 11:55:00,114.64,114.72,114.63,114.72,12666.0,93.0587,93.1236,93.0505,93.1236,12666.0
2018-08-17 12:00:00,114.69,114.8,114.69,114.8,11897.0,93.0992,93.1885,93.0992,93.1885,11897.0
2018-08-17 12:05:00,114.79,114.92,114.78,114.88,17204.0,93.1804,93.2859,93.1723,93.2535,17204.0
2018-08-17 12:10:00,114.88,114.89,114.8,114.81,13122.0,93.2535,93.2616,93.1885,93.1967,13122.0
2018-08-17 12:15:00,114.8,114.86,114.78,114.86,12881.0,93.1885,93.2372,93.1723,93.2372,12881.0
2018-08-17 12:20:00,114.86,114.87,114.81,114.83,11091.0,93.2372,93.2454,93.1967,93.2129,11091.0
2018-08-17 12:25:00,114.82,114.82,114.77,114.78,7635.0,93.2048,93.2048,93.1642,93.1723,7635.0
2018-08-17 12:30:00,114.77,114.82,114.77,114.82,10039.0,93.1642,93.2048,93.1642,93.2048,10039.0
2018-08-17 12:35:00,114.8,114.81,114.75,114.75,8830.0,93.1885,93.1967,93.148,93.148,8830.0
2018-08-17 12:40:00,114.76,114.76,114.66,114.66,13569.0,93.1561,93.1561,93.0749,93.0749,13569.0
2018-08-17 12:45:00,114.66,114.66,114.58,114.61,17725.0,93.0749,93.0749,93.01,93.0343,17725.0
2018-08-17 12:50:00,114.61,114.63,114.58,114.62,10292.0,93.0343,93.0505,93.01,93.0424,10292.0
2018-08-17 12:55:00,114.61,114.64,114.6,114.63,15892.0,93.0343,93.0587,93.0262,93.0505,15892.0
2018-08-17 13:00:00,114.63,114.65,114.57,114.59,14246.0,93.0505,93.0668,93.0018,93.0181,14246.0
2018-08-17 13:05:00,114.59,114.6,114.51,114.52,19125.0,93.0181,93.0262,92.9531,92.9612,19125.0
2018-08-17 13:10:00,114.52,114.59,114.47,114.58,28615.0,92.9612,93.0181,92.9207,93.01,28615.0
2018-08-17 13:15:00,114.58,114.6,114.55,114.59,6922.0,93.01,93.0262,92.9856,93.0181,6922.0
2018-08-17 13:20:00,114.59,114.6,114.54,114.56,55358.0,93.0181,93.0262,92.9775,92.9937,55358.0
2018-08-17 13:25:00,114.56,114.58,114.51,114.54,20131.0,92.9937,93.01,92.9531,92.9775,20131.0
2018-08-17 13:30:00,114.54,114.58,114.53,114.58,12624.0,92.9775,93.01,92.9694,93.01,12624.0
2018-08-17 13:35:00,114.58,114.59,114.54,114.57,9909.0,93.01,93.0181,92.9775,93.0018,9909.0
2018-08-17 13:40:00,114.58,114.67,114.57,114.62,17763.0,93.01,93.083,93.0018,93.0424,17763.0
2018-08-17 13:45:00,114.63,114.67,114.62,114.62,15018.0,93.0505,93.083,93.0424,93.0424,15018.0
2018-08-17 13:50:00,114.62,114.63,114.59,114.62,35439.0,93.0424,93.0505,93.0181,93.0424,35439.0
2018-08-17 13:55:00,114.62,114.74,114.62,114.67,20100.0,93.0424,93.1398,93.0424,93.083,20100.0
2018-08-17 14:00:00,114.67,114.82,114.63,114.82,26318.0,93.083,93.2048,93.0505,93.2048,26318.0
2018-08-17 14:05:00,114.8,114.93,114.8,114.9,30988.0,93.1885,93.2941,93.1885,93.2697,30988.0
2018-08-17 14:10:00,114.9,114.92,114.85,114.88,11968.0,93.2697,93.2859,93.2291,93.2535,11968.0
2018-08-17 14:15:00,114.87,114.92,114.8,114.82,22942.0,93.2454,93.2859,93.1885,93.2048,22942.0
2018-08-17 14:20:00,114.82,114.91,114.79,114.87,12237.0,93.2048,93.2778,93.1804,93.2454,12237.0
2018-08-17 14:25:00,114.89,114.97,114.87,114.96,19550.0,93.2616,93.3265,93.2454,93.3184,19550.0
2018-08-17 14:30:00,114.93,115.02,114.93,114.98,21326.0,93.2941,93.3671,93.2941,93.3347,21326.0
2018-08-17 14:35:00,114.99,115.02,114.96,114.98,11066.0,93.3428,93.3671,93.3184,93.3347,11066.0
2018-08-17 14:40:00,114.97,114.99,114.91,114.92,11548.0,93.3265,93.3428,93.2778,93.2859,11548.0
2018-08-17 14:45:00,114.92,114.95,114.91,114.95,17060.0,93.2859,93.3103,93.2778,93.3103,17060.0
2018-08-17 14:50:00,114.93,115.04,114.92,115.01,18784.0,93.2941,93.3834,93.2859,93.359,18784.0
2018-08-17 14:55:00,115.01,115.08,115.01,115.05,20254.0,93.359,93.4158,93.359,93.3915,20254.0
2018-08-17 15:00:00,115.05,115.05,115.0,115.02,16276.0,93.3915,93.3915,93.3509,93.3671,16276.0
2018-08-17 15:05:00,115.03,115.06,115.0,115.0,23823.0,93.3752,93.3996,93.3509,93.3509,23823.0
2018-08-17 15:10:00,115.0,115.05,114.99,115.01,17400.0,93.3509,93.3915,93.3428,93.359,17400.0
2018-08-17 15:15:00,115.0,115.02,114.94,114.99,19509.0,93.3509,93.3671,93.3022,93.3428,19509.0
2018-08-17 15:20:00,114.97,114.99,114.95,114.96,12239.0,93.3265,93.3428,93.3103,93.3184,12239.0
2018-08-17 15:25:00,114.95,114.96,114.89,114.94,23744.0,93.3103,93.3184,93.2616,93.3022,23744.0
2018-08-17 15:30:00,114.94,114.98,114.89,114.98,32334.0,93.3022,93.3347,93.2616,93.3347,32334.0
2018-08-17 15:35:00,114.98,115.02,114.94,114.97,23893.0,93.3347,93.3671,93.3022,93.3265,23893.0
2018-08-17 15:40:00,114.98,115.05,114.96,115.04,31748.0,93.3347,93.3915,93.3184,93.3834,31748.0
2018-08-17 15:45:00,115.04,115.06,115.0,115.02,48202.0,93.3834,93.3996,93.3509,93.3671,48202.0
2018-08-17 15:50:00,115.01,115.02,114.92,115.0,107687.0,93.359,93.3671,93.2859,93.3509,107687.0
2018-08-17 15:55:00,115.01,115.09,114.94,114.99,249278.0,93.359,93.4239,93.3022,93.3428,249278.0
2018-08-20 09:30:00,114.99,115.2,114.6,115.08,131072.0,93.3428,93.5132,93.0262,93.4158,131072.0
2018-08-20 09:35:00,115.1,115.39,114.98,115.38,65740.0,93.4321,93.6675,93.3347,93.6594,65740.0
2018-08-20 09:40:00,115.36,115.6,115.26,115.5,78602.0,93.6431,93.8379,93.5619,93.7568,78602.0
2018-08-20 09:45:00,115.52,115.74,115.46,115.73,87195.0,93.773,93.9516,93.7243,93.9435,87195.0
2018-08-20 09:50:00,115.74,115.85,115.47,115.52,64930.0,93.9516,94.0409,93.7324,93.773,64930.0
2018-08-20 09:55:00,115.49,115.71,115.46,115.63,50970.0,93.7486,93.9272,93.7243,93.8623,50970.0
2018-08-20 10:00:00,115.64,115.65,115.44,115.44,47527.0,93.8704,93.8785,93.7081,93.7081,47527.0
2018-08-20 10:05:00,115.43,115.5,115.33,115.36,25173.0,93.6999,93.7568,93.6188,93.6431,25173.0
2018-08-20 10:10:00,115.35,115.36,115.15,115.17,55458.0,93.635,93.6431,93.4727,93.4889,55458.0
2018-08-20 10:15:00,115.18,115.29,115.18,115.24,60965.0,93.497,93.5863,93.497,93.5457,60965.0
2018-08-20 10:20:00,115.22,115.38,115.19,115.34,28067.0,93.5295,93.6594,93.5051,93.6269,28067.0
2018-08-20 10:25:00,115.33,115.38,115.22,115.23,22967.0,93.6188,93.6594,93.5295,93.5376,22967.0
2018-08-20 10:30:00,115.23,115.36,115.22,115.32,35304.0,93.5376,93.6431,93.5295,93.6106,35304.0
2018-08-20 10:35:00,115.33,115.34,115.25,115.25,27948.0,93.6188,93.6269,93.5538,93.5538,27948.0
2018-08-20 10:40:00,115.25,115.26,115.14,115.14,30719.0,93.5538,93.5619,93.4645,93.4645,30719.0
2018-08-20 10:45:00,115.15,115.19,115.02,115.02,27970.0,93.4727,93.5051,93.3671,93.3671,27970.0
2018-08-20 10:50:00,115.03,115.11,115.01,115.08,30722.0,93.3752,93.4402,93.359,93.4158,30722.0
2018-08-20 10:55:00,115.09,115.14,114.97,115.01,34243.0,93.4239,93.4645,93.3265,93.359,34243.0
2018-08-20 11:00:00,115.01,115.16,115.0,115.04,37616.0,93.359,93.4808,93.3509,93.3834,37616.0
2018-08-20 11:05:00,115.04,115.18,115.01,115.09,18424.0,93.3834,93.497,93.359,93.4239,18424.0
2018-08-20 11:10:00,115.09,115.19,115.09,115.19,29401.0,93.4239,93.5051,93.4239,93.5051,29401.0
2018-08-20 11:15:00,115.2,115.26,115.07,115.07,25989.0,93.5132,93.5619,93.4077,93.4077,25989.0
2018-08-20 11:20:00,115.07,115.11,115.02,115.05,22542.0,93.4077,93.4402,93.3671,93.3915,22542.0
2018-08-20 11:25:00,115.04,115.09,114.95,114.99,20973.0,93.3834,93.4239,93.3103,93.3428,20973.0
2018-08-20 11:30:00,114.98,115.01,114.93,114.94,13784.0,93.3347,93.359,93.2941,93.3022,13784.0
2018-08-20 11:35:00,114.96,115.01,114.93,114.99,18603.0,93.3184,93.359,93.2941,93.3428,18603.0
2018-08-20 11:40:00,114.98,115.03,114.92,115.01,22484.0,93.3347,93.3752,93.2859,93.359,22484.0
2018-08-20 11:45:00,115.01,115.07,114.97,114.98,22389.0,93.359,93.4077,93.3265,93.3347,22389.0
2018-08-20 11:50:00,114.99,115.0,114.95,114.97,14641.0,93.3428,93.3509,93.3103,93.3265,14641.0
2018-08-20 11:55:00,114.97,114.97,114.89,114.91,25030.0,93.3265,93.3265,93.2616,93.2778,25030.0
2018-08-20 12:00:00,114.89,115.0,114.88,114.97,20523.0,93.2616,93.3509,93.2535,93.3265,20523.0
2018-08-20 12:05:00,114.98,115.0,114.96,114.99,24430.0,93.3347,93.3509,93.3184,93.3428,24430.0
2018-08-20 12:10:00,114.99,115.0,114.94,114.98,16217.0,93.3428,93.3509,93.3022,93.3347,16217.0
2018-08-20 12:15:00,114.97,115.02,114.95,114.98,16203.0,93.3265,93.3671,93.3103,93.3347,16203.0
2018-08-20 12:20:00,114.97,115.0,114.91,114.94,17665.0,93.3265,93.3509,93.2778,93.3022,17665.0
2018-08-20 12:25:00,114.94,115.03,114.93,114.97,28354.0,93.3022,93.3752,93.2941,93.3265,28354.0
2018-08-20 12:30:00,114.98,115.04,114.98,114.99,27242.0,93.3347,93.3834,93.3347,93.3428,27242.0
2018-08-20 12:35:00,115.0,115.01,114.94,115.0,15453.0,93.3509,93.359,93.3022,93.3509,15453.0
2018-08-20 12:40:00,115.0,115.01,114.97,114.98,10395.0,93.3509,93.359,93.3265,93.3347,10395.0
2018-08-20 12:45:00,114.97,115.01,114.97,115.0,14285.0,93.3265,93.359,93.3265,93.3509,14285.0
2018-08-20 12:50:00,115.0,115.04,114.99,115.02,24992.0,93.3509,93.3834,93.3428,93.3671,24992.0
2018-08-20 12:55:00,115.03,115.07,115.0,115.01,42626.0,93.3752,93.4077,93.3509,93.359,42626.0
2018-08-20 13:00:00,115.02,115.02,114.95,114.98,19176.0,93.3671,93.3671,93.3103,93.3347,19176.0
2018-08-20 13:05:00,114.97,115.0,114.92,114.94,21199.0,93.3265,93.3509,93.2859,93.3022,21199.0
2018-08-20 13:10:00,114.94,114.99,114.93,114.99,12763.0,93.3022,93.3428,93.2941,93.3428,12763.0
2018-08-20 13:15:00,115.0,115.0,114.96,114.97,14294.0,93.3509,93.3509,93.3184,93.3265,14294.0
2018-08-20 13:20:00,114.97,114.98,114.86,114.93,30995.0,93.3265,93.3347,93.2372,93.2941,30995.0
2018-08-20 13:25:00,114.93,114.97,114.88,114.91,22442.0,93.2941,93.3265,93.2535,93.2778,22442.0
2018-08-20 13:30:00,114.91,114.95,114.88,114.94,26710.0,93.2778,93.3103,93.2535,93.3022,26710.0
2018-08-20 13:35:00,114.93,114.93,114.84,114.86,21430.0,93.2941,93.2941,93.221,93.2372,21430.0
2018-08-20 13:40:00,114.86,114.87,114.83,114.84,15410.0,93.2372,93.2454,93.2129,93.221,15410.0
2018-08-20 13:45:00,114.84,114.85,114.82,114.84,19947.0,93.221,93.2291,93.2048,93.221,19947.0
2018-08-20 13:50:00,114.84,114.87,114.83,114.84,13466.0,93.221,93.2454,93.2129,93.221,13466.0
2018-08-20 13:55:00,114.84,114.86,114.77,114.77,17216.0,93.221,93.2372,93.1642,93.1642,17216.0
2018-08-20 14:00:00,114.77,114.77,114.74,114.75,16618.0,93.1642,93.1642,93.1398,93.148,16618.0
2018-08-20 14:05:00,114.75,114.76,114.7,114.72,25766.0,93.148,93.1561,93.1074,93.1236,25766.0
2018-08-20 14:10:00,114.73,114.75,114.68,114.71,25435.0,93.1317,93.148,93.0911,93.1155,25435.0
2018-08-20 14:15:00,114.71,114.77,114.69,114.72,16074.0,93.1155,93.1642,93.0992,93.1236,16074.0
2018-08-20 14:20:00,114.73,114.74,114.68,114.71,14318.0,93.1317,93.1398,93.0911,93.1155,14318.0
2018-08-20 14:25:00,114.7,114.77,114.7,114.71,22052.0,93.1074,93.1642,93.1074,93.1155,22052.0
2018-08-20 14:30:00,114.71,114.72,114.67,114.69,24437.0,93.1155,93.1236,93.083,93.0992,24437.0
2018-08-20 14:35:00,114.68,114.7,114.65,114.68,19876.0,93.0911,93.1074,93.0668,93.0911,19876.0
2018-08-20 14:40:00,114.69,114.81,114.67,114.81,20500.0,93.0992,93.1967,93.083,93.1967,20500.0
2018-08-20 14:45:00,114.82,114.86,114.79,114.85,21572.0,93.2048,93.2372,93.1804,93.2291,21572.0
2018-08-20 14:50:00,114.86,114.91,114.84,114.88,21118.0,93.2372,93.2778,93.221,93.2535,21118.0
2018-08-20 14:55:00,114.88,114.91,114.88,114.89,34659.0,93.2535,93.2778,93.2535,93.2616,34659.0
2018-08-20 15:00:00,114.89,114.96,114.87,114.94,40062.0,93.2616,93.3184,93.2454,93.3022,40062.0
2018-08-20 15:05:00,114.94,114.97,114.91,114.95,37983.0,93.3022,93.3265,93.2778,93.3103,37983.0
2018-08-20 15:10:00,114.95,114.96,114.9,114.91,42548.0,93.3103,93.3184,93.2697,93.2778,42548.0
2018-08-20 15:15:00,114.91,115.0,114.89,114.99,50193.0,93.2778,93.3509,93.2616,93.3428,50193.0
2018-08-20 15:20:00,115.0,115.0,114.98,114.99,26157.0,93.3509,93.3509,93.3347,93.3428,26157.0
2018-08-20 15:25:00,115.0,115.0,114.92,114.92,33616.0,93.3509,93.3509,93.2859,93.2859,33616.0
2018-08-20 15:30:00,114.92,114.95,114.88,114.89,41741.0,93.2859,93.3103,93.2535,93.2616,41741.0
2018-08-20 15:35:00,114.9,114.94,114.86,114.94,32679.0,93.2697,93.3022,93.2372,93.3022,32679.0
2018-08-20 15:40:00,114.93,114.94,114.89,114.91,31201.0,93.2941,93.3022,93.2616,93.2778,31201.0
2018-08-20 15:45:00,114.9,114.94,114.88,114.9,47395.0,93.2697,93.3022,93.2535,93.2697,47395.0
2018-08-20 15:50:00,114.9,115.01,114.89,114.91,129319.0,93.2697,93.359,93.2616,93.2778,129319.0
2018-08-20 15:55:00,114.91,114.94,114.81,114.84,156117.0,93.2778,93.3022,93.1967,93.221,156117.0
2018-08-21 09:30:00,115.25,115.25,114.38,114.53,150493.0,93.5538,93.5538,92.8476,92.9694,150493.0
2018-08-21 09:35:00,114.54,114.8,114.49,114.61,32516.0,92.9775,93.1885,92.9369,93.0343,32516.0
2018-08-21 09:40:00,114.6,114.65,114.47,114.51,32227.0,93.0262,93.0668,92.9207,92.9531,32227.0
2018-08-21 09:45:00,114.5,114.56,114.35,114.55,40773.0,92.945,92.9937,92.8233,92.9856,40773.0
2018-08-21 09:50:00,114.55,114.57,114.19,114.19,96682.0,92.9856,93.0018,92.6934,92.6934,96682.0
2018-08-21 09:55:00,114.17,114.3,114.16,114.16,72457.0,92.6771,92.7827,92.669,92.669,72457.0
2018-08-21 10:00:00,114.19,114.25,113.93,114.07,89435.0,92.6934,92.7421,92.4823,92.596,89435.0
2018-08-21 10:05:00,114.08,114.27,113.98,114.23,43179.0,92.6041,92.7583,92.5229,92.7258,43179.0
2018-08-21 10:10:00,114.22,114.24,114.1,114.16,28229.0,92.7177,92.734,92.6203,92.669,28229.0
2018-08-21 10:15:00,114.15,114.22,114.02,114.03,32687.0,92.6609,92.7177,92.5554,92.5635,32687.0
2018-08-21 10:20:00,114.01,114.08,113.96,114.06,37591.0,92.5473,92.6041,92.5067,92.5878,37591.0
2018-08-21 10:25:00,114.06,114.1,113.98,114.0,25636.0,92.5878,92.6203,92.5229,92.5391,25636.0
2018-08-21 10:30:00,114.02,114.11,113.97,114.01,22889.0,92.5554,92.6284,92.5148,92.5473,22889.0
2018-08-21 10:35:00,114.02,114.12,113.95,114.12,33457.0,92.5554,92.6366,92.4986,92.6366,33457.0
2018-08-21 10:40:00,114.12,114.12,113.94,113.97,46859.0,92.6366,92.6366,92.4904,92.5148,46859.0
2018-08-21 10:45:00,113.97,113.98,113.89,113.92,25208.0,92.5148,92.5229,92.4498,92.4742,25208.0
2018-08-21 10:50:00,113.93,113.94,113.81,113.84,27474.0,92.4823,92.4904,92.3849,92.4093,27474.0
2018-08-21 10:55:00,113.84,113.85,113.65,113.72,56661.0,92.4093,92.4174,92.255,92.3119,56661.0
2018-08-21 11:00:00,113.73,113.94,113.73,113.91,36256.0,92.32,92.4904,92.32,92.4661,36256.0
2018-08-21 11:05:00,113.91,113.95,113.91,113.94,18910.0,92.4661,92.4986,92.4661,92.4904,18910.0
2018-08-21 11:10:00,113.93,114.0,113.89,113.99,26526.0,92.4823,92.5391,92.4498,92.531,26526.0
2018-08-21 11:15:00,113.98,114.04,113.94,113.95,37149.0,92.5229,92.5716,92.4904,92.4986,37149.0
2018-08-21 11:20:00,113.96,114.08,113.95,114.01,30036.0,92.5067,92.6041,92.4986,92.5473,30036.0
2018-08-21 11:25:00,114.02,114.08,114.01,114.07,23136.0,92.5554,92.6041,92.5473,92.596,23136.0
2018-08-21 11:30:00,114.07,114.09,114.0,114.07,22859.0,92.596,92.6122,92.5391,92.596,22859.0
2018-08-21 11:35:00,114.07,114.13,114.05,114.13,20304.0,92.596,92.6447,92.5797,92.6447,20304.0
2018-08-21 11:40:00,114.14,114.2,114.11,114.18,38658.0,92.6528,92.7015,92.6284,92.6853,38658.0
2018-08-21 11:45:00,114.18,114.23,114.15,114.23,20959.0,92.6853,92.7258,92.6609,92.7258,20959.0
2018-08-21 11:50:00,114.22,114.23,114.11,114.12,31312.0,92.7177,92.7258,92.6284,92.6366,31312.0
2018-08-21 11:55:00,114.12,114.2,114.11,114.15,24135.0,92.6366,92.7015,92.6284,92.6609,24135.0
2018-08-21 12:00:00,114.15,114.2,114.13,114.15,81750.0,92.6609,92.7015,92.6447,92.6609,81750.0
2018-08-21 12:05:00,114.16,114.18,114.11,114.12,21577.0,92.669,92.6853,92.6284,92.6366,21577.0
2018-08-21 12:10:00,114.11,114.11,114.03,114.04,16743.0,92.6284,92.6284,92.5635,92.5716,16743.0
2018-08-21 12:15:00,114.04,114.04,113.98,113.98,13632.0,92.5716,92.5716,92.5229,92.5229,13632.0
2018-08-21 12:20:00,113.97,113.98,113.92,113.96,19176.0,92.5148,92.5229,92.4742,92.5067,19176.0
2018-08-21 12:25:00,113.96,114.03,113.95,114.02,14174.0,92.5067,92.5635,92.4986,92.5554,14174.0
2018-08-21 12:30:00,114.02,114.04,113.99,114.04,24709.0,92.5554,92.5716,92.531,92.5716,24709.0
2018-08-21 12:35:00,114.04,114.04,113.96,113.97,17484.0,92.5716,92.5716,92.5067,92.5148,17484.0
2018-08-21 12:40:00,113.98,114.0,113.95,113.96,16469.0,92.5229,92.5391,92.4986,92.5067,16469.0
2018-08-21 12:45:00,113.97,114.02,113.97,113.98,11410.0,92.5148,92.5554,92.5148,92.5229,11410.0
2018-08-21 12:50:00,113.99,114.05,113.98,114.03,27317.0,92.531,92.5797,92.5229,92.5635,27317.0
2018-08-21 12:55:00,114.03,114.1,113.99,113.99,41217.0,92.5635,92.6203,92.531,92.531,41217.0
2018-08-21 13:00:00,114.0,114.04,113.93,113.95,52114.0,92.5391,92.5716,92.4823,92.4986,52114.0
2018-08-21 13:05:00,113.94,113.97,113.9,113.93,29275.0,92.4904,92.5148,92.458,92.4823,29275.0
2018-08-21 13:10:00,113.93,113.94,113.79,113.86,56755.0,92.4823,92.4904,92.3687,92.4255,56755.0
2018-08-21 13:15:00,113.87,113.89,113.81,113.86,26488.0,92.4336,92.4498,92.3849,92.4255,26488.0
2018-08-21 13:20:00,113.87,113.93,113.84,113.89,73790.0,92.4336,92.4823,92.4093,92.4498,73790.0
2018-08-21 13:25:00,113.89,113.9,113.85,113.88,35150.0,92.4498,92.458,92.4174,92.4417,35150.0
2018-08-21 13:30:00,113.89,113.9,113.85,113.87,29251.0,92.4498,92.458,92.4174,92.4336,29251.0
2018-08-21 13:35:00,113.87,113.93,113.86,113.91,19760.0,92.4336,92.4823,92.4255,92.4661,19760.0
2018-08-21 13:40:00,113.9,113.91,113.88,113.9,13561.0,92.458,92.4661,92.4417,92.458,13561.0
2018-08-21 13:45:00,113.89,113.89,113.84,113.85,13801.0,92.4498,92.4498,92.4093,92.4174,13801.0
2018-08-21 13:50:00,113.84,113.88,113.84,113.87,12613.0,92.4093,92.4417,92.4093,92.4336,12613.0
2018-08-21 13:55:00,113.87,113.92,113.86,113.9,14767.0,92.4336,92.4742,92.4255,92.458,14767.0
2018-08-21 14:00:00,113.9,113.93,113.85,113.85,27276.0,92.458,92.4823,92.4174,92.4174,27276.0
2018-08-21 14:05:00,113.86,113.87,113.83,113.84,18933.0,92.4255,92.4336,92.4011,92.4093,18933.0
2018-08-21 14:10:00,113.84,113.85,113.8,113.81,23566.0,92.4093,92.4174,92.3768,92.3849,23566.0
2018-08-21 14:15:00,113.82,113.82,113.77,113.81,26573.0,92.393,92.393,92.3524,92.3849,26573.0
2018-08-21 14:20:00,113.82,113.84,113.81,113.81,11575.0,92.393,92.4093,92.3849,92.3849,11575.0
2018-08-21 14:25:00,113.82,113.84,113.81,113.84,16044.0,92.393,92.4093,92.3849,92.4093,16044.0
2018-08-21 14:30:00,113.83,113.84,113.8,113.82,16956.0,92.4011,92.4093,92.3768,92.393,16956.0
2018-08-21 14:35:00,113.82,113.85,113.8,113.82,18320.0,92.393,92.4174,92.3768,92.393,18320.0
2018-08-21 14:40:00,113.82,113.84,113.78,113.79,23174.0,92.393,92.4093,92.3606,92.3687,23174.0
2018-08-21 14:45:00,113.79,113.79,113.7,113.71,25806.0,92.3687,92.3687,92.2956,92.3037,25806.0
2018-08-21 14:50:00,113.71,113.85,113.71,113.84,35047.0,92.3037,92.4174,92.3037,92.4093,35047.0
2018-08-21 14:55:00,113.84,113.89,113.79,113.88,45247.0,92.4093,92.4498,92.3687,92.4417,45247.0
2018-08-21 15:00:00,113.89,113.92,113.84,113.91,66627.0,92.4498,92.4742,92.4093,92.4661,66627.0
2018-08-21 15:05:00,113.91,113.91,113.83,113.86,28925.0,92.4661,92.4661,92.4011,92.4255,28925.0
2018-08-21 15:10:00,113.86,113.89,113.8,113.82,36235.0,92.4255,92.4498,92.3768,92.393,36235.0
2018-08-21 15:15:00,113.81,113.85,113.79,113.81,56297.0,92.3849,92.4174,92.3687,92.3849,56297.0
2018-08-21 15:20:00,113.8,113.82,113.74,113.79,49299.0,92.3768,92.393,92.3281,92.3687,49299.0
2018-08-21 15:25:00,113.79,113.83,113.77,113.79,26629.0,92.3687,92.4011,92.3524,92.3687,26629.0
2018-08-21 15:30:00,113.79,113.8,113.74,113.79,35506.0,92.3687,92.3768,92.3281,92.3687,35506.0
2018-08-21 15:35:00,113.79,113.82,113.76,113.8,46397.0,92.3687,92.393,92.3443,92.3768,46397.0
2018-08-21 15:40:00,113.79,113.83,113.77,113.78,55754.0,92.3687,92.4011,92.3524,92.3606,55754.0
2018-08-21 15:45:00,113.78,113.81,113.7,113.74,70899.0,92.3606,92.3849,92.2956,92.3281,70899.0
2018-08-21 15:50:00,113.74,113.82,113.72,113.8,98706.0,92.3281,92.393,92.3119,92.3768,98706.0
2018-08-21 15:55:00,113.8,113.89,113.69,113.72,373797.0,92.3768,92.4498,92.2875,92.3119,373797.0
2018-08-22 09:30:00,113.7,113.82,113.07,113.1,85059.0,92.2956,92.393,91.7842,91.8086,85059.0
2018-08-22 09:35:00,113.09,113.2,112.8,113.04,39628.0,91.8005,91.8897,91.565,91.7599,39628.0
2018-08-22 09:40:00,113.05,113.15,112.95,113.09,20336.0,91.768,91.8492,91.6868,91.8005,20336.0
2018-08-22 09:45:00,113.07,113.12,112.9,112.98,21723.0,91.7842,91.8248,91.6462,91.7112,21723.0
2018-08-22 09:50:00,112.99,113.12,112.85,112.93,24438.0,91.7193,91.8248,91.6056,91.6706,24438.0
2018-08-22 09:55:00,112.94,113.07,112.89,112.99,22061.0,91.6787,91.7842,91.6381,91.7193,22061.0
2018-08-22 10:00:00,113.0,113.0,112.76,112.93,39373.0,91.7274,91.7274,91.5326,91.6706,39373.0
2018-08-22 10:05:00,112.92,113.02,112.88,112.94,22229.0,91.6625,91.7436,91.63,91.6787,22229.0
2018-08-22 10:10:00,112.93,113.01,112.89,112.98,19243.0,91.6706,91.7355,91.6381,91.7112,19243.0
2018-08-22 10:15:00,112.97,113.11,112.94,112.96,40908.0,91.703,91.8167,91.6787,91.6949,40908.0
2018-08-22 10:20:00,112.98,113.01,112.89,112.9,33100.0,91.7112,91.7355,91.6381,91.6462,33100.0
2018-08-22 10:25:00,112.89,112.89,112.8,112.87,31674.0,91.6381,91.6381,91.565,91.6219,31674.0
2018-08-22 10:30:00,112.88,112.91,112.79,112.8,21841.0,91.63,91.6543,91.5569,91.565,21841.0
2018-08-22 10:35:00,112.82,112.98,112.8,112.98,22531.0,91.5813,91.7112,91.565,91.7112,22531.0
2018-08-22 10:40:00,112.98,112.98,112.91,112.92,34341.0,91.7112,91.7112,91.6543,91.6625,34341.0
2018-08-22 10:45:00,112.91,112.98,112.86,112.94,53037.0,91.6543,91.7112,91.6138,91.6787,53037.0
2018-08-22 10:50:00,112.93,112.94,112.78,112.8,39487.0,91.6706,91.6787,91.5488,91.565,39487.0
2018-08-22 10:55:00,112.79,112.8,112.74,112.77,20939.0,91.5569,91.565,91.5163,91.5407,20939.0
2018-08-22 11:00:00,112.77,112.77,112.61,112.61,22058.0,91.5407,91.5407,91.4108,91.4108,22058.0
2018-08-22 11:05:00,112.61,112.67,112.58,112.62,21425.0,91.4108,91.4595,91.3865,91.4189,21425.0
2018-08-22 11:10:00,112.62,112.67,112.61,112.62,15958.0,91.4189,91.4595,91.4108,91.4189,15958.0
2018-08-22 11:15:00,112.63,112.68,112.6,112.66,29824.0,91.427,91.4676,91.4027,91.4514,29824.0
2018-08-22 11:20:00,112.66,112.72,112.66,112.7,30114.0,91.4514,91.5001,91.4514,91.4839,30114.0
2018-08-22 11:25:00,112.69,112.71,112.65,112.66,20449.0,91.4758,91.492,91.4433,91.4514,20449.0
2018-08-22 11:30:00,112.66,112.76,112.66,112.69,49937.0,91.4514,91.5326,91.4514,91.4758,49937.0
2018-08-22 11:35:00,112.69,112.71,112.66,112.66,37129.0,91.4758,91.492,91.4514,91.4514,37129.0
2018-08-22 11:40:00,112.65,112.69,112.58,112.67,28002.0,91.4433,91.4758,91.3865,91.4595,28002.0
2018-08-22 11:45:00,112.67,112.69,112.63,112.64,16659.0,91.4595,91.4758,91.427,91.4352,16659.0
2018-08-22 11:50:00,112.64,112.72,112.63,112.66,26821.0,91.4352,91.5001,91.427,91.4514,26821.0
2018-08-22 11:55:00,112.67,112.69,112.63,112.63,20597.0,91.4595,91.4758,91.427,91.427,20597.0
2018-08-22 12:00:00,112.63,112.7,112.63,112.69,20312.0,91.427,91.4839,91.427,91.4758,20312.0
2018-08-22 12:05:00,112.68,112.68,112.59,112.62,15842.0,91.4676,91.4676,91.3946,91.4189,15842.0
2018-08-22 12:10:00,112.62,112.67,112.59,112.63,19095.0,91.4189,91.4595,91.3946,91.427,19095.0
2018-08-22 12:15:00,112.63,112.67,112.55,112.56,38241.0,91.427,91.4595,91.3621,91.3702,38241.0
2018-08-22 12:20:00,112.55,112.6,112.54,112.59,16480.0,91.3621,91.4027,91.354,91.3946,16480.0
2018-08-22 12:25:00,112.59,112.63,112.54,112.61,13794.0,91.3946,91.427,91.354,91.4108,13794.0
2018-08-22 12:30:00,112.62,112.63,112.59,112.62,25747.0,91.4189,91.427,91.3946,91.4189,25747.0
2018-08-22 12:35:00,112.61,112.67,112.59,112.67,34123.0,91.4108,91.4595,91.3946,91.4595,34123.0
2018-08-22 12:40:00,112.67,112.73,112.66,112.73,17869.0,91.4595,91.5082,91.4514,91.5082,17869.0
2018-08-22 12:45:00,112.72,112.74,112.7,112.73,25023.0,91.5001,91.5163,91.4839,91.5082,25023.0
2018-08-22 12:50:00,112.73,112.73,112.66,112.66,21538.0,91.5082,91.5082,91.4514,91.4514,21538.0
2018-08-22 12:55:00,112.66,112.71,112.65,112.67,19840.0,91.4514,91.492,91.4433,91.4595,19840.0
2018-08-22 13:00:00,112.66,112.68,112.64,112.64,20601.0,91.4514,91.4676,91.4352,91.4352,20601.0
2018-08-22 13:05:00,112.64,112.65,112.6,112.62,17754.0,91.4352,91.4433,91.4027,91.4189,17754.0
2018-08-22 13:10:00,112.62,112.62,112.58,112.62,14874.0,91.4189,91.4189,91.3865,91.4189,14874.0
2018-08-22 13:15:00,112.61,112.64,112.57,112.58,22643.0,91.4108,91.4352,91.3783,91.3865,22643.0
2018-08-22 13:20:00,112.58,112.61,112.54,112.6,16678.0,91.3865,91.4108,91.354,91.4027,16678.0
2018-08-22 13:25:00,112.6,112.6,112.57,112.59,21434.0,91.4027,91.4027,91.3783,91.3946,21434.0
2018-08-22 13:30:00,112.59,112.6,112.55,112.55,23723.0,91.3946,91.4027,91.3621,91.3621,23723.0
2018-08-22 13:35:00,112.56,112.59,112.47,112.47,27863.0,91.3702,91.3946,91.2972,91.2972,27863.0
2018-08-22 13:40:00,112.48,112.52,112.45,112.52,29282.0,91.3053,91.3378,91.2809,91.3378,29282.0
2018-08-22 13:45:00,112.52,112.52,112.41,112.41,19077.0,91.3378,91.3378,91.2485,91.2485,19077.0
2018-08-22 13:50:00,112.41,112.49,112.41,112.45,20197.0,91.2485,91.3134,91.2485,91.2809,20197.0
2018-08-22 13:55:00,112.46,112.55,112.46,112.52,25009.0,91.2891,91.3621,91.2891,91.3378,25009.0
2018-08-22 14:00:00,112.51,112.65,112.5,112.64,60559.0,91.3296,91.4433,91.3215,91.4352,60559.0
2018-08-22 14:05:00,112.63,112.66,112.6,112.61,28316.0,91.427,91.4514,91.4027,91.4108,28316.0
2018-08-22 14:10:00,112.61,112.61,112.52,112.55,30494.0,91.4108,91.4108,91.3378,91.3621,30494.0
2018-08-22 14:15:00,112.55,112.56,112.34,112.37,57315.0,91.3621,91.3702,91.1916,91.216,57315.0
2018-08-22 14:20:00,112.38,112.41,112.34,112.41,21963.0,91.2241,91.2485,91.1916,91.2485,21963.0
2018-08-22 14:25:00,112.41,112.42,112.31,112.37,21028.0,91.2485,91.2566,91.1673,91.216,21028.0
2018-08-22 14:30:00,112.37,112.45,112.36,112.43,22622.0,91.216,91.2809,91.2079,91.2647,22622.0
2018-08-22 14:35:00,112.44,112.45,112.38,112.38,23829.0,91.2728,91.2809,91.2241,91.2241,23829.0
2018-08-22 14:40:00,112.39,112.4,112.27,112.29,102573.0,91.2322,91.2403,91.1348,91.1511,102573.0
2018-08-22 14:45:00,112.29,112.33,112.07,112.11,130864.0,91.1511,91.1835,90.9725,91.0049,130864.0
2018-08-22 14:50:00,112.12,112.22,112.12,112.17,30140.0,91.0131,91.0942,91.0131,91.0536,30140.0
2018-08-22 14:55:00,112.17,112.22,112.14,112.21,25627.0,91.0536,91.0942,91.0293,91.0861,25627.0
2018-08-22 15:00:00,112.22,112.26,111.96,112.01,120211.0,91.0942,91.1267,90.8832,90.9238,120211.0
2018-08-22 15:05:00,112.01,112.04,111.98,112.01,102029.0,90.9238,90.9481,90.8994,90.9238,102029.0
2018-08-22 15:10:00,112.0,112.16,111.99,112.13,51014.0,90.9156,91.0455,90.9075,91.0212,51014.0
2018-08-22 15:15:00,112.13,112.18,112.11,112.15,72275.0,91.0212,91.0618,91.0049,91.0374,72275.0
2018-08-22 15:20:00,112.15,112.19,112.14,112.16,28291.0,91.0374,91.0699,91.0293,91.0455,28291.0
2018-08-22 15:25:00,112.15,112.22,112.1,112.17,37662.0,91.0374,91.0942,90.9968,91.0536,37662.0
2018-08-22 15:30:00,112.18,112.31,112.18,112.31,57895.0,91.0618,91.1673,91.0618,91.1673,57895.0
2018-08-22 15:35:00,112.31,112.38,112.3,112.32,44557.0,91.1673,91.2241,91.1592,91.1754,44557.0
2018-08-22 15:40:00,112.32,112.39,112.28,112.38,51093.0,91.1754,91.2322,91.1429,91.2241,51093.0
2018-08-22 15:45:00,112.37,112.41,112.35,112.38,66182.0,91.216,91.2485,91.1998,91.2241,66182.0
2018-08-22 15:50:00,112.37,112.41,112.28,112.3,121762.0,91.216,91.2485,91.1429,91.1592,121762.0
2018-08-22 15:55:00,112.31,112.34,112.23,112.24,278633.0,91.1673,91.1916,91.1023,91.1105,278633.0
2018-08-23 09:30:00,112.17,112.23,111.51,112.01,80954.0,91.0536,91.1023,90.5179,90.9238,80954.0
2018-08-23 09:35:00,112.0,112.04,111.66,111.73,40958.0,90.9156,90.9481,90.6397,90.6965,40958.0
2018-08-23 09:40:00,111.72,111.89,111.62,111.75,38604.0,90.6884,90.8264,90.6072,90.7127,38604.0
2018-08-23 09:45:00,111.75,111.75,111.54,111.62,33564.0,90.7127,90.7127,90.5422,90.6072,33564.0
2018-08-23 09:50:00,111.62,111.77,111.59,111.72,27416.0,90.6072,90.7289,90.5828,90.6884,27416.0
2018-08-23 09:55:00,111.72,111.76,111.63,111.74,29709.0,90.6884,90.7208,90.6153,90.7046,29709.0
2018-08-23 10:00:00,111.73,111.88,111.64,111.72,124266.0,90.6965,90.8182,90.6234,90.6884,124266.0
2018-08-23 10:05:00,111.72,111.89,111.7,111.81,96734.0,90.6884,90.8264,90.6721,90.7614,96734.0
2018-08-23 10:10:00,111.81,111.84,111.69,111.78,111499.0,90.7614,90.7858,90.664,90.7371,111499.0
2018-08-23 10:15:00,111.77,112.0,111.68,111.92,126124.0,90.7289,90.9156,90.6559,90.8507,126124.0
2018-08-23 10:20:00,111.91,111.94,111.84,111.88,28352.0,90.8426,90.8669,90.7858,90.8182,28352.0
2018-08-23 10:25:00,111.86,111.93,111.82,111.9,24572.0,90.802,90.8588,90.7695,90.8345,24572.0
2018-08-23 10:30:00,111.89,112.02,111.88,111.95,30327.0,90.8264,90.9319,90.8182,90.8751,30327.0
2018-08-23 10:35:00,111.95,111.98,111.89,111.9,28291.0,90.8751,90.8994,90.8264,90.8345,28291.0
2018-08-23 10:40:00,111.89,111.97,111.88,111.97,34615.0,90.8264,90.8913,90.8182,90.8913,34615.0
2018-08-23 10:45:00,111.96,112.03,111.9,111.99,72807.0,90.8832,90.94,90.8345,90.9075,72807.0
2018-08-23 10:50:00,112.0,112.06,111.97,112.02,32371.0,90.9156,90.9644,90.8913,90.9319,32371.0
2018-08-23 10:55:00,112.02,112.07,111.94,112.0,41667.0,90.9319,90.9725,90.8669,90.9156,41667.0
2018-08-23 11:00:00,112.0,112.01,111.93,111.96,31047.0,90.9156,90.9238,90.8588,90.8832,31047.0
2018-08-23 11:05:00,111.94,112.08,111.93,112.07,33124.0,90.8669,90.9806,90.8588,90.9725,33124.0
2018-08-23 11:10:00,112.06,112.13,112.0,112.05,40170.0,90.9644,91.0212,90.9156,90.9562,40170.0
2018-08-23 11:15:00,112.05,112.12,111.98,112.01,40592.0,90.9562,91.0131,90.8994,90.9238,40592.0
2018-08-23 11:20:00,112.01,112.05,111.95,111.96,33518.0,90.9238,90.9562,90.8751,90.8832,33518.0
2018-08-23 11:25:00,111.95,111.95,111.76,111.81,41821.0,90.8751,90.8751,90.7208,90.7614,41821.0
2018-08-23 11:30:00,111.8,111.95,111.79,111.94,17531.0,90.7533,90.8751,90.7452,90.8669,17531.0
2018-08-23 11:35:00,111.94,112.03,111.91,112.03,26155.0,90.8669,90.94,90.8426,90.94,26155.0
2018-08-23 11:40:00,112.03,112.13,112.0,112.09,32675.0,90.94,91.0212,90.9156,90.9887,32675.0
2018-08-23 11:45:00,112.09,112.14,112.02,112.02,38241.0,90.9887,91.0293,90.9319,90.9319,38241.0
2018-08-23 11:50:00,112.02,112.07,111.96,111.97,49388.0,90.9319,90.9725,90.8832,90.8913,49388.0
2018-08-23 11:55:00,111.96,111.97,111.86,111.91,24463.0,90.8832,90.8913,90.802,90.8426,24463.0
2018-08-23 12:00:00,111.9,111.91,111.84,111.85,18655.0,90.8345,90.8426,90.7858,90.7939,18655.0
2018-08-23 12:05:00,111.86,111.89,111.83,111.87,22063.0,90.802,90.8264,90.7777,90.8101,22063.0
2018-08-23 12:10:00,111.88,111.96,111.87,111.95,14868.0,90.8182,90.8832,90.8101,90.8751,14868.0
2018-08-23 12:15:00,111.96,112.0,111.88,111.89,23012.0,90.8832,90.9156,90.8182,90.8264,23012.0
2018-08-23 12:20:00,111.9,111.99,111.85,111.97,36265.0,90.8345,90.9075,90.7939,90.8913,36265.0
2018-08-23 12:25:00,112.0,112.0,111.81,111.89,31284.0,90.9156,90.9156,90.7614,90.8264,31284.0
2018-08-23 12:30:00,111.9,111.91,111.82,111.84,13961.0,90.8345,90.8426,90.7695,90.7858,13961.0
2018-08-23 12:35:00,111.84,111.85,111.79,111.8,21086.0,90.7858,90.7939,90.7452,90.7533,21086.0
2018-08-23 12:40:00,111.79,111.83,111.71,111.73,31932.0,90.7452,90.7777,90.6802,90.6965,31932.0
2018-08-23 12:45:00,111.73,111.81,111.72,111.72,31827.0,90.6965,90.7614,90.6884,90.6884,31827.0
2018-08-23 12:50:00,111.72,111.74,111.71,111.73,14283.0,90.6884,90.7046,90.6802,90.6965,14283.0
2018-08-23 12:55:00,111.73,111.73,111.64,111.67,21532.0,90.6965,90.6965,90.6234,90.6478,21532.0
2018-08-23 13:00:00,111.68,111.7,111.65,111.67,9779.0,90.6559,90.6721,90.6315,90.6478,9779.0
2018-08-23 13:05:00,111.68,111.72,111.66,111.71,13836.0,90.6559,90.6884,90.6397,90.6802,13836.0
2018-08-23 13:10:00,111.7,111.74,111.68,111.7,15178.0,90.6721,90.7046,90.6559,90.6721,15178.0
2018-08-23 13:15:00,111.7,111.73,111.69,111.72,13299.0,90.6721,90.6965,90.664,90.6884,13299.0
2018-08-23 13:20:00,111.73,111.8,111.72,111.78,11724.0,90.6965,90.7533,90.6884,90.7371,11724.0
2018-08-23 13:25:00,111.77,111.84,111.76,111.81,13493.0,90.7289,90.7858,90.7208,90.7614,13493.0
2018-08-23 13:30:00,111.82,111.83,111.59,111.6,44815.0,90.7695,90.7777,90.5828,90.5909,44815.0
2018-08-23 13:35:00,111.59,111.65,111.58,111.65,11970.0,90.5828,90.6315,90.5747,90.6315,11970.0
2018-08-23 13:40:00,111.65,111.7,111.58,111.65,46651.0,90.6315,90.6721,90.5747,90.6315,46651.0
2018-08-23 13:45:00,111.66,111.77,111.59,111.76,35000.0,90.6397,90.7289,90.5828,90.7208,35000.0
2018-08-23 13:50:00,111.75,111.85,111.75,111.84,40990.0,90.7127,90.7939,90.7127,90.7858,40990.0
2018-08-23 13:55:00,111.84,111.91,111.82,111.86,78977.0,90.7858,90.8426,90.7695,90.802,78977.0
2018-08-23 14:00:00,111.86,111.92,111.86,111.92,23672.0,90.802,90.8507,90.802,90.8507,23672.0
2018-08-23 14:05:00,111.92,111.93,111.88,111.89,14497.0,90.8507,90.8588,90.8182,90.8264,14497.0
2018-08-23 14:10:00,111.89,111.89,111.79,111.81,61016.0,90.8264,90.8264,90.7452,90.7614,61016.0
2018-08-23 14:15:00,111.82,111.88,111.81,111.87,12759.0,90.7695,90.8182,90.7614,90.8101,12759.0
2018-08-23 14:20:00,111.87,111.92,111.87,111.88,16327.0,90.8101,90.8507,90.8101,90.8182,16327.0
2018-08-23 14:25:00,111.89,111.9,111.85,111.88,18177.0,90.8264,90.8345,90.7939,90.8182,18177.0
2018-08-23 14:30:00,111.88,111.9,111.86,111.89,12222.0,90.8182,90.8345,90.802,90.8264,12222.0
2018-08-23 14:35:00,111.89,111.91,111.86,111.87,15341.0,90.8264,90.8426,90.802,90.8101,15341.0
2018-08-23 14:40:00,111.87,111.9,111.83,111.88,17008.0,90.8101,90.8345,90.7777,90.8182,17008.0
2018-08-23 14:45:00,111.87,111.9,111.84,111.89,14107.0,90.8101,90.8345,90.7858,90.8264,14107.0
2018-08-23 14:50:00,111.88,111.89,111.84,111.84,21670.0,90.8182,90.8264,90.7858,90.7858,21670.0
2018-08-23 14:55:00,111.84,111.88,111.84,111.86,14231.0,90.7858,90.8182,90.7858,90.802,14231.0
2018-08-23 15:00:00,111.87,111.87,111.78,111.79,38281.0,90.8101,90.8101,90.7371,90.7452,38281.0
2018-08-23 15:05:00,111.79,111.84,111.79,111.84,19560.0,90.7452,90.7858,90.7452,90.7858,19560.0
2018-08-23 15:10:00,111.84,111.88,111.83,111.85,32307.0,90.7858,90.8182,90.7777,90.7939,32307.0
2018-08-23 15:15:00,111.85,111.88,111.84,111.88,11370.0,90.7939,90.8182,90.7858,90.8182,11370.0
2018-08-23 15:20:00,111.88,111.89,111.83,111.84,21748.0,90.8182,90.8264,90.7777,90.7858,21748.0
2018-08-23 15:25:00,111.84,111.84,111.79,111.81,44867.0,90.7858,90.7858,90.7452,90.7614,44867.0
2018-08-23 15:30:00,111.82,111.84,111.8,111.8,28220.0,90.7695,90.7858,90.7533,90.7533,28220.0
2018-08-23 15:35:00,111.81,111.84,111.79,111.84,43567.0,90.7614,90.7858,90.7452,90.7858,43567.0
2018-08-23 15:40:00,111.84,111.84,111.79,111.81,55360.0,90.7858,90.7858,90.7452,90.7614,55360.0
2018-08-23 15:45:00,111.81,111.85,111.77,111.84,76844.0,90.7614,90.7939,90.7289,90.7858,76844.0
2018-08-23 15:50:00,111.84,111.94,111.82,111.92,84391.0,90.7858,90.8669,90.7695,90.8507,84391.0
2018-08-23 15:55:00,111.91,111.97,111.91,111.92,210704.0,90.8426,90.8913,90.8426,90.8507,210704.0
2018-08-24 09:30:00,111.87,112.53,111.87,112.07,97247.0,90.8101,91.3459,90.8101,90.9725,97247.0
2018-08-24 09:35:00,112.03,112.08,111.89,112.07,53359.0,90.94,90.9806,90.8264,90.9725,53359.0
2018-08-24 09:40:00,112.08,112.11,111.9,111.98,19245.0,90.9806,91.0049,90.8345,90.8994,19245.0
2018-08-24 09:45:00,112.0,112.02,111.83,111.88,31336.0,90.9156,90.9319,90.7777,90.8182,31336.0
2018-08-24 09:50:00,111.88,111.99,111.83,111.91,29066.0,90.8182,90.9075,90.7777,90.8426,29066.0
2018-08-24 09:55:00,111.89,111.93,111.83,111.87,30216.0,90.8264,90.8588,90.7777,90.8101,30216.0
2018-08-24 10:00:00,111.85,111.96,111.8,111.91,53039.0,90.7939,90.8832,90.7533,90.8426,53039.0
2018-08-24 10:05:00,111.91,112.04,111.91,112.01,31455.0,90.8426,90.9481,90.8426,90.9238,31455.0
2018-08-24 10:10:00,112.01,112.04,111.94,112.01,42851.0,90.9238,90.9481,90.8669,90.9238,42851.0
2018-08-24 10:15:00,112.01,112.05,111.95,111.97,61408.0,90.9238,90.9562,90.8751,90.8913,61408.0
2018-08-24 10:20:00,111.97,112.01,111.94,112.0,24465.0,90.8913,90.9238,90.8669,90.9156,24465.0
2018-08-24 10:25:00,112.0,112.02,111.9,111.91,27125.0,90.9156,90.9319,90.8345,90.8426,27125.0
2018-08-24 10:30:00,111.91,111.99,111.9,111.99,17341.0,90.8426,90.9075,90.8345,90.9075,17341.0
2018-08-24 10:35:00,111.99,112.14,111.99,112.14,32691.0,90.9075,91.0293,90.9075,91.0293,32691.0
2018-08-24 10:40:00,112.14,112.24,112.13,112.15,22735.0,91.0293,91.1105,91.0212,91.0374,22735.0
2018-08-24 10:45:00,112.16,112.28,112.16,112.21,25752.0,91.0455,91.1429,91.0455,91.0861,25752.0
2018-08-24 10:50:00,112.22,112.24,112.17,112.2,15243.0,91.0942,91.1105,91.0536,91.078,15243.0
2018-08-24 10:55:00,112.2,112.2,112.11,112.12,14500.0,91.078,91.078,91.0049,91.0131,14500.0
2018-08-24 11:00:00,112.13,112.16,112.04,112.09,33565.0,91.0212,91.0455,90.9481,90.9887,33565.0
2018-08-24 11:05:00,112.09,112.17,112.09,112.12,37185.0,90.9887,91.0536,90.9887,91.0131,37185.0
2018-08-24 11:10:00,112.12,112.21,112.1,112.2,23112.0,91.0131,91.0861,90.9968,91.078,23112.0
2018-08-24 11:15:00,112.19,112.19,112.13,112.16,17894.0,91.0699,91.0699,91.0212,91.0455,17894.0
2018-08-24 11:20:00,112.17,112.21,112.16,112.19,23694.0,91.0536,91.0861,91.0455,91.0699,23694.0
2018-08-24 11:25:00,112.2,112.2,112.11,112.13,13152.0,91.078,91.078,91.0049,91.0212,13152.0
2018-08-24 11:30:00,112.13,112.21,112.12,112.13,16947.0,91.0212,91.0861,91.0131,91.0212,16947.0
2018-08-24 11:35:00,112.14,112.27,112.14,112.26,28079.0,91.0293,91.1348,91.0293,91.1267,28079.0
2018-08-24 11:40:00,112.26,112.27,112.16,112.23,21000.0,91.1267,91.1348,91.0455,91.1023,21000.0
2018-08-24 11:45:00,112.24,112.26,112.19,112.25,17036.0,91.1105,91.1267,91.0699,91.1186,17036.0
2018-08-24 11:50:00,112.26,112.32,112.26,112.28,14700.0,91.1267,91.1754,91.1267,91.1429,14700.0
2018-08-24 11:55:00,112.27,112.28,112.24,112.27,10101.0,91.1348,91.1429,91.1105,91.1348,10101.0
2018-08-24 12:00:00,112.28,112.32,112.27,112.31,26216.0,91.1429,91.1754,91.1348,91.1673,26216.0
2018-08-24 12:05:00,112.31,112.35,112.28,112.31,24166.0,91.1673,91.1998,91.1429,91.1673,24166.0
2018-08-24 12:10:00,112.31,112.32,112.25,112.27,49264.0,91.1673,91.1754,91.1186,91.1348,49264.0
2018-08-24 12:15:00,112.27,112.29,112.17,112.21,38242.0,91.1348,91.1511,91.0536,91.0861,38242.0
2018-08-24 12:20:00,112.22,112.26,112.21,112.23,18124.0,91.0942,91.1267,91.0861,91.1023,18124.0
2018-08-24 12:25:00,112.23,112.31,112.19,112.31,33304.0,91.1023,91.1673,91.0699,91.1673,33304.0
2018-08-24 12:30:00,112.3,112.31,112.25,112.27,20940.0,91.1592,91.1673,91.1186,91.1348,20940.0
2018-08-24 12:35:00,112.27,112.28,112.23,112.23,26794.0,91.1348,91.1429,91.1023,91.1023,26794.0
2018-08-24 12:40:00,112.23,112.25,112.21,112.25,21268.0,91.1023,91.1186,91.0861,91.1186,21268.0
2018-08-24 12:45:00,112.25,112.27,112.24,112.25,21479.0,91.1186,91.1348,91.1105,91.1186,21479.0
2018-08-24 12:50:00,112.24,112.25,112.17,112.23,24538.0,91.1105,91.1186,91.0536,91.1023,24538.0
2018-08-24 12:55:00,112.22,112.22,112.17,112.19,10640.0,91.0942,91.0942,91.0536,91.0699,10640.0
2018-08-24 13:00:00,112.17,112.23,112.17,112.21,32568.0,91.0536,91.1023,91.0536,91.0861,32568.0
2018-08-24 13:05:00,112.21,112.23,112.15,112.19,42821.0,91.0861,91.1023,91.0374,91.0699,42821.0
2018-08-24 13:10:00,112.19,112.2,112.15,112.18,12199.0,91.0699,91.078,91.0374,91.0618,12199.0
2018-08-24 13:15:00,112.17,112.18,112.15,112.17,16910.0,91.0536,91.0618,91.0374,91.0536,16910.0
2018-08-24 13:20:00,112.16,112.17,112.15,112.16,13280.0,91.0455,91.0536,91.0374,91.0455,13280.0
2018-08-24 13:25:00,112.16,112.19,112.15,112.17,12481.0,91.0455,91.0699,91.0374,91.0536,12481.0
2018-08-24 13:30:00,112.17,112.19,112.09,112.1,18366.0,91.0536,91.0699,90.9887,90.9968,18366.0
2018-08-24 13:35:00,112.09,112.11,112.08,112.09,11089.0,90.9887,91.0049,90.9806,90.9887,11089.0
2018-08-24 13:40:00,112.09,112.14,112.05,112.13,22835.0,90.9887,91.0293,90.9562,91.0212,22835.0
2018-08-24 13:45:00,112.13,112.13,112.06,112.09,14526.0,91.0212,91.0212,90.9644,90.9887,14526.0
2018-08-24 13:50:00,112.08,112.08,112.04,112.05,10726.0,90.9806,90.9806,90.9481,90.9562,10726.0
2018-08-24 13:55:00,112.06,112.07,112.04,112.07,11721.0,90.9644,90.9725,90.9481,90.9725,11721.0
2018-08-24 14:00:00,112.08,112.08,112.04,112.05,13061.0,90.9806,90.9806,90.9481,90.9562,13061.0
2018-08-24 14:05:00,112.05,112.06,112.03,112.06,15393.0,90.9562,90.9644,90.94,90.9644,15393.0
2018-08-24 14:10:00,112.05,112.05,111.99,112.02,18788.0,90.9562,90.9562,90.9075,90.9319,18788.0
2018-08-24 14:15:00,112.02,112.04,111.97,111.98,14524.0,90.9319,90.9481,90.8913,90.8994,14524.0
2018-08-24 14:20:00,111.98,112.04,111.98,112.0,34587.0,90.8994,90.9481,90.8994,90.9156,34587.0
2018-08-24 14:25:00,112.01,112.02,111.98,111.99,19837.0,90.9238,90.9319,90.8994,90.9075,19837.0
2018-08-24 14:30:00,112.0,112.0,111.96,111.97,17527.0,90.9156,90.9156,90.8832,90.8913,17527.0
2018-08-24 14:35:00,111.96,112.01,111.96,111.99,15493.0,90.8832,90.9238,90.8832,90.9075,15493.0
2018-08-24 14:40:00,111.99,112.05,111.99,112.04,34463.0,90.9075,90.9562,90.9075,90.9481,34463.0
2018-08-24 14:45:00,112.04,112.06,112.02,112.06,18211.0,90.9481,90.9644,90.9319,90.9644,18211.0
2018-08-24 14:50:00,112.06,112.07,112.03,112.03,13942.0,90.9644,90.9725,90.94,90.94,13942.0
2018-08-24 14:55:00,112.04,112.08,112.03,112.06,11885.0,90.9481,90.9806,90.94,90.9644,11885.0
2018-08-24 15:00:00,112.06,112.06,111.99,112.01,18797.0,90.9644,90.9644,90.9075,90.9238,18797.0
2018-08-24 15:05:00,112.01,112.03,111.99,112.02,9863.0,90.9238,90.94,90.9075,90.9319,9863.0
2018-08-24 15:10:00,112.01,112.05,112.0,112.05,15919.0,90.9238,90.9562,90.9156,90.9562,15919.0
2018-08-24 15:15:00,112.06,112.1,112.06,112.1,14303.0,90.9644,90.9968,90.9644,90.9968,14303.0
2018-08-24 15:20:00,112.09,112.1,112.03,112.03,12425.0,90.9887,90.9968,90.94,90.94,12425.0
2018-08-24 15:25:00,112.03,112.05,112.02,112.03,24716.0,90.94,90.9562,90.9319,90.94,24716.0
2018-08-24 15:30:00,112.03,112.09,112.0,112.07,28024.0,90.94,90.9887,90.9156,90.9725,28024.0
2018-08-24 15:35:00,112.07,112.11,111.99,112.11,26839.0,90.9725,91.0049,90.9075,91.0049,26839.0
2018-08-24 15:40:00,112.11,112.16,112.11,112.14,26769.0,91.0049,91.0455,91.0049,91.0293,26769.0
2018-08-24 15:45:00,112.14,112.2,112.13,112.17,32052.0,91.0293,91.078,91.0212,91.0536,32052.0
2018-08-24 15:50:00,112.18,112.29,112.15,112.22,49569.0,91.0618,91.1511,91.0374,91.0942,49569.0
2018-08-24 15:55:00,112.22,112.25,112.1,112.14,128519.0,91.0942,91.1186,90.9968,91.0293,128519.0
2018-08-27 09:30:00,112.59,112.77,112.24,112.4,68387.0,91.3946,91.5407,91.1105,91.2403,68387.0
2018-08-27 09:35:00,112.39,112.76,112.39,112.66,26128.0,91.2322,91.5326,91.2322,91.4514,26128.0
2018-08-27 09:40:00,112.64,112.68,112.48,112.5,15215.0,91.4352,91.4676,91.3053,91.3215,15215.0
2018-08-27 09:45:00,112.52,112.56,112.39,112.43,17432.0,91.3378,91.3702,91.2322,91.2647,17432.0
2018-08-27 09:50:00,112.44,112.57,112.39,112.49,18681.0,91.2728,91.3783,91.2322,91.3134,18681.0
2018-08-27 09:55:00,112.48,112.49,112.37,112.44,25316.0,91.3053,91.3134,91.216,91.2728,25316.0
2018-08-27 10:00:00,112.42,112.42,112.22,112.29,44604.0,91.2566,91.2566,91.0942,91.1511,44604.0
2018-08-27 10:05:00,112.29,112.29,112.21,112.22,22424.0,91.1511,91.1511,91.0861,91.0942,22424.0
2018-08-27 10:10:00,112.21,112.21,112.06,112.08,29910.0,91.0861,91.0861,90.9644,90.9806,29910.0
2018-08-27 10:15:00,112.08,112.24,112.08,112.16,22867.0,90.9806,91.1105,90.9806,91.0455,22867.0
2018-08-27 10:20:00,112.16,112.23,112.12,112.15,23546.0,91.0455,91.1023,91.0131,91.0374,23546.0
2018-08-27 10:25:00,112.13,112.25,112.12,112.2,18253.0,91.0212,91.1186,91.0131,91.078,18253.0
2018-08-27 10:30:00,112.21,112.22,112.02,112.04,27320.0,91.0861,91.0942,90.9319,90.9481,27320.0
2018-08-27 10:35:00,112.04,112.04,111.83,111.9,32511.0,90.9481,90.9481,90.7777,90.8345,32511.0
2018-08-27 10:40:00,111.91,112.02,111.9,112.01,29536.0,90.8426,90.9319,90.8345,90.9238,29536.0
2018-08-27 10:45:00,112.01,112.02,111.88,111.93,21026.0,90.9238,90.9319,90.8182,90.8588,21026.0
2018-08-27 10:50:00,111.93,112.06,111.9,112.05,34129.0,90.8588,90.9644,90.8345,90.9562,34129.0
2018-08-27 10:55:00,112.04,112.07,111.9,111.95,34296.0,90.9481,90.9725,90.8345,90.8751,34296.0
2018-08-27 11:00:00,111.95,111.97,111.85,111.9,52763.0,90.8751,90.8913,90.7939,90.8345,52763.0
2018-08-27 11:05:00,111.9,111.99,111.89,111.96,71037.0,90.8345,90.9075,90.8264,90.8832,71037.0
2018-08-27 11:10:00,111.96,112.12,111.95,112.1,31749.0,90.8832,91.0131,90.8751,90.9968,31749.0
2018-08-27 11:15:00,112.12,112.22,112.1,112.14,29649.0,91.0131,91.0942,90.9968,91.0293,29649.0
2018-08-27 11:20:00,112.15,112.2,112.12,112.18,19969.0,91.0374,91.078,91.0131,91.0618,19969.0
2018-08-27 11:25:00,112.17,112.25,112.15,112.25,15789.0,91.0536,91.1186,91.0374,91.1186,15789.0
2018-08-27 11:30:00,112.24,112.27,112.19,112.23,14065.0,91.1105,91.1348,91.0699,91.1023,14065.0
2018-08-27 11:35:00,112.24,112.25,112.14,112.16,33165.0,91.1105,91.1186,91.0293,91.0455,33165.0
2018-08-27 11:40:00,112.16,112.21,112.15,112.21,16716.0,91.0455,91.0861,91.0374,91.0861,16716.0
2018-08-27 11:45:00,112.22,112.33,112.2,112.32,25967.0,91.0942,91.1835,91.078,91.1754,25967.0
2018-08-27 11:50:00,112.32,112.36,112.28,112.3,14180.0,91.1754,91.2079,91.1429,91.1592,14180.0
2018-08-27 11:55:00,112.29,112.32,112.26,112.32,17554.0,91.1511,91.1754,91.1267,91.1754,17554.0
2018-08-27 12:00:00,112.31,112.35,112.06,112.33,55190.0,91.1673,91.1998,90.9644,91.1835,55190.0
2018-08-27 12:05:00,112.34,112.34,112.21,112.28,14205.0,91.1916,91.1916,91.0861,91.1429,14205.0
2018-08-27 12:10:00,112.27,112.29,112.27,112.29,9815.0,91.1348,91.1511,91.1348,91.1511,9815.0
2018-08-27 12:15:00,112.3,112.35,112.29,112.33,16067.0,91.1592,91.1998,91.1511,91.1835,16067.0
2018-08-27 12:20:00,112.34,112.38,112.3,112.3,10396.0,91.1916,91.2241,91.1592,91.1592,10396.0
2018-08-27 12:25:00,112.3,112.32,112.29,112.32,7591.0,91.1592,91.1754,91.1511,91.1754,7591.0
2018-08-27 12:30:00,112.32,112.37,112.31,112.33,15866.0,91.1754,91.216,91.1673,91.1835,15866.0
2018-08-27 12:35:00,112.34,112.38,112.33,112.37,8357.0,91.1916,91.2241,91.1835,91.216,8357.0
2018-08-27 12:40:00,112.38,112.41,112.36,112.37,9216.0,91.2241,91.2485,91.2079,91.216,9216.0
2018-08-27 12:45:00,112.37,112.4,112.35,112.38,8995.0,91.216,91.2403,91.1998,91.2241,8995.0
2018-08-27 12:50:00,112.38,112.41,112.37,112.41,7368.0,91.2241,91.2485,91.216,91.2485,7368.0
2018-08-27 12:55:00,112.4,112.44,112.4,112.43,6269.0,91.2403,91.2728,91.2403,91.2647,6269.0
2018-08-27 13:00:00,112.43,112.48,112.42,112.46,8405.0,91.2647,91.3053,91.2566,91.2891,8405.0
2018-08-27 13:05:00,112.45,112.46,112.39,112.4,7650.0,91.2809,91.2891,91.2322,91.2403,7650.0
2018-08-27 13:10:00,112.4,112.42,112.37,112.41,9775.0,91.2403,91.2566,91.216,91.2485,9775.0
2018-08-27 13:15:00,112.4,112.4,112.36,112.38,11748.0,91.2403,91.2403,91.2079,91.2241,11748.0
2018-08-27 13:20:00,112.38,112.38,112.34,112.36,14805.0,91.2241,91.2241,91.1916,91.2079,14805.0
2018-08-27 13:25:00,112.35,112.35,112.28,112.31,23123.0,91.1998,91.1998,91.1429,91.1673,23123.0
2018-08-27 13:30:00,112.3,112.35,112.27,112.29,22015.0,91.1592,91.1998,91.1348,91.1511,22015.0
2018-08-27 13:35:00,112.3,112.3,112.16,112.19,43696.0,91.1592,91.1592,91.0455,91.0699,43696.0
2018-08-27 13:40:00,112.19,112.21,112.13,112.19,58323.0,91.0699,91.0861,91.0212,91.0699,58323.0
2018-08-27 13:45:00,112.2,112.29,112.2,112.29,10520.0,91.078,91.1511,91.078,91.1511,10520.0
2018-08-27 13:50:00,112.28,112.29,112.21,112.21,9217.0,91.1429,91.1511,91.0861,91.0861,9217.0
2018-08-27 13:55:00,112.2,112.28,112.19,112.27,12059.0,91.078,91.1429,91.0699,91.1348,12059.0
2018-08-27 14:00:00,112.28,112.29,112.21,112.21,12474.0,91.1429,91.1511,91.0861,91.0861,12474.0
2018-08-27 14:05:00,112.2,112.22,112.18,112.21,16211.0,91.078,91.0942,91.0618,91.0861,16211.0
2018-08-27 14:10:00,112.21,112.25,112.18,112.23,23372.0,91.0861,91.1186,91.0618,91.1023,23372.0
2018-08-27 14:15:00,112.23,112.3,112.22,112.29,15533.0,91.1023,91.1592,91.0942,91.1511,15533.0
2018-08-27 14:20:00,112.29,112.33,112.26,112.31,15681.0,91.1511,91.1835,91.1267,91.1673,15681.0
2018-08-27 14:25:00,112.31,112.35,112.31,112.32,12092.0,91.1673,91.1998,91.1673,91.1754,12092.0
2018-08-27 14:30:00,112.32,112.4,112.32,112.38,22582.0,91.1754,91.2403,91.1754,91.2241,22582.0
2018-08-27 14:35:00,112.38,112.38,112.35,112.37,10379.0,91.2241,91.2241,91.1998,91.216,10379.0
2018-08-27 14:40:00,112.37,112.37,112.3,112.32,10977.0,91.216,91.216,91.1592,91.1754,10977.0
2018-08-27 14:45:00,112.32,112.38,112.31,112.33,13578.0,91.1754,91.2241,91.1673,91.1835,13578.0
2018-08-27 14:50:00,112.34,112.35,112.31,112.34,14286.0,91.1916,91.1998,91.1673,91.1916,14286.0
2018-08-27 14:55:00,112.34,112.35,112.27,112.31,13524.0,91.1916,91.1998,91.1348,91.1673,13524.0
2018-08-27 15:00:00,112.31,112.31,112.27,112.27,12911.0,91.1673,91.1673,91.1348,91.1348,12911.0
2018-08-27 15:05:00,112.28,112.3,112.25,112.29,14733.0,91.1429,91.1592,91.1186,91.1511,14733.0
2018-08-27 15:10:00,112.29,112.29,112.25,112.26,11477.0,91.1511,91.1511,91.1186,91.1267,11477.0
2018-08-27 15:15:00,112.26,112.33,112.25,112.33,18761.0,91.1267,91.1835,91.1186,91.1835,18761.0
2018-08-27 15:20:00,112.32,112.32,112.28,112.29,21632.0,91.1754,91.1754,91.1429,91.1511,21632.0
2018-08-27 15:25:00,112.3,112.31,112.28,112.29,15467.0,91.1592,91.1673,91.1429,91.1511,15467.0
2018-08-27 15:30:00,112.28,112.32,112.27,112.32,24657.0,91.1429,91.1754,91.1348,91.1754,24657.0
2018-08-27 15:35:00,112.32,112.37,112.28,112.33,32313.0,91.1754,91.216,91.1429,91.1835,32313.0
2018-08-27 15:40:00,112.33,112.37,112.31,112.33,25427.0,91.1835,91.216,91.1673,91.1835,25427.0
2018-08-27 15:45:00,112.33,112.42,112.31,112.41,32469.0,91.1835,91.2566,91.1673,91.2485,32469.0
2018-08-27 15:50:00,112.41,112.41,112.34,112.37,42217.0,91.2485,91.2485,91.1916,91.216,42217.0
2018-08-27 15:55:00,112.37,112.44,112.32,112.42,193687.0,91.216,91.2728,91.1754,91.2566,193687.0
2018-08-28 09:30:00,112.22,112.45,112.05,112.07,112816.0,91.0942,91.2809,90.9562,90.9725,112816.0
2018-08-28 09:35:00,112.11,112.3,112.03,112.07,54484.0,91.0049,91.1592,90.94,90.9725,54484.0
2018-08-28 09:40:00,112.05,112.07,111.84,112.0,39331.0,90.9562,90.9725,90.7858,90.9156,39331.0
2018-08-28 09:45:00,112.01,112.21,111.97,112.16,52934.0,90.9238,91.0861,90.8913,91.0455,52934.0
2018-08-28 09:50:00,112.18,112.2,112.09,112.12,24396.0,91.0618,91.078,90.9887,91.0131,24396.0
2018-08-28 09:55:00,112.11,112.34,112.06,112.22,61444.0,91.0049,91.1916,90.9644,91.0942,61444.0
2018-08-28 10:00:00,112.23,112.31,112.14,112.18,46614.0,91.1023,91.1673,91.0293,91.0618,46614.0
2018-08-28 10:05:00,112.17,112.19,111.9,111.92,37442.0,91.0536,91.0699,90.8345,90.8507,37442.0
2018-08-28 10:10:00,111.91,111.99,111.83,111.84,27087.0,90.8426,90.9075,90.7777,90.7858,27087.0
2018-08-28 10:15:00,111.82,111.82,111.64,111.72,35764.0,90.7695,90.7695,90.6234,90.6884,35764.0
2018-08-28 10:20:00,111.71,111.83,111.64,111.83,26620.0,90.6802,90.7777,90.6234,90.7777,26620.0
2018-08-28 10:25:00,111.83,111.87,111.73,111.8,29570.0,90.7777,90.8101,90.6965,90.7533,29570.0
2018-08-28 10:30:00,111.8,111.92,111.72,111.86,93961.0,90.7533,90.8507,90.6884,90.802,93961.0
2018-08-28 10:35:00,111.86,111.95,111.77,111.78,33551.0,90.802,90.8751,90.7289,90.7371,33551.0
2018-08-28 10:40:00,111.78,111.84,111.72,111.79,28694.0,90.7371,90.7858,90.6884,90.7452,28694.0
2018-08-28 10:45:00,111.77,111.79,111.67,111.69,36958.0,90.7289,90.7452,90.6478,90.664,36958.0
2018-08-28 10:50:00,111.7,111.73,111.67,111.67,25266.0,90.6721,90.6965,90.6478,90.6478,25266.0
2018-08-28 10:55:00,111.67,111.68,111.58,111.66,45365.0,90.6478,90.6559,90.5747,90.6397,45365.0
2018-08-28 11:00:00,111.66,111.68,111.58,111.64,122299.0,90.6397,90.6559,90.5747,90.6234,122299.0
2018-08-28 11:05:00,111.64,111.69,111.6,111.62,94177.0,90.6234,90.664,90.5909,90.6072,94177.0
2018-08-28 11:10:00,111.63,111.85,111.61,111.84,96223.0,90.6153,90.7939,90.5991,90.7858,96223.0
2018-08-28 11:15:00,111.83,111.87,111.79,111.79,24144.0,90.7777,90.8101,90.7452,90.7452,24144.0
2018-08-28 11:20:00,111.76,111.79,111.73,111.76,17577.0,90.7208,90.7452,90.6965,90.7208,17577.0
2018-08-28 11:25:00,111.77,111.81,111.74,111.76,43543.0,90.7289,90.7614,90.7046,90.7208,43543.0
2018-08-28 11:30:00,111.75,111.8,111.71,111.74,49301.0,90.7127,90.7533,90.6802,90.7046,49301.0
2018-08-28 11:35:00,111.75,111.8,111.71,111.76,38096.0,90.7127,90.7533,90.6802,90.7208,38096.0
2018-08-28 11:40:00,111.75,111.81,111.73,111.79,51321.0,90.7127,90.7614,90.6965,90.7452,51321.0
2018-08-28 11:45:00,111.79,111.8,111.76,111.79,24826.0,90.7452,90.7533,90.7208,90.7452,24826.0
2018-08-28 11:50:00,111.79,111.8,111.72,111.75,32516.0,90.7452,90.7533,90.6884,90.7127,32516.0
2018-08-28 11:55:00,111.75,111.76,111.7,111.72,26038.0,90.7127,90.7208,90.6721,90.6884,26038.0
2018-08-28 12:00:00,111.72,111.77,111.72,111.76,19245.0,90.6884,90.7289,90.6884,90.7208,19245.0
2018-08-28 12:05:00,111.76,111.79,111.73,111.75,19071.0,90.7208,90.7452,90.6965,90.7127,19071.0
2018-08-28 12:10:00,111.75,111.75,111.67,111.68,18430.0,90.7127,90.7127,90.6478,90.6559,18430.0
2018-08-28 12:15:00,111.69,111.79,111.69,111.76,20971.0,90.664,90.7452,90.664,90.7208,20971.0
2018-08-28 12:20:00,111.77,111.77,111.71,111.72,11259.0,90.7289,90.7289,90.6802,90.6884,11259.0
2018-08-28 12:25:00,111.73,111.78,111.72,111.75,12095.0,90.6965,90.7371,90.6884,90.7127,12095.0
2018-08-28 12:30:00,111.75,111.79,111.72,111.78,15773.0,90.7127,90.7452,90.6884,90.7371,15773.0
2018-08-28 12:35:00,111.77,111.79,111.74,111.75,21203.0,90.7289,90.7452,90.7046,90.7127,21203.0
2018-08-28 12:40:00,111.76,111.77,111.74,111.74,11276.0,90.7208,90.7289,90.7046,90.7046,11276.0
2018-08-28 12:45:00,111.74,111.76,111.71,111.72,11478.0,90.7046,90.7208,90.6802,90.6884,11478.0
2018-08-28 12:50:00,111.73,111.75,111.71,111.73,8984.0,90.6965,90.7127,90.6802,90.6965,8984.0
2018-08-28 12:55:00,111.73,111.74,111.66,111.68,9940.0,90.6965,90.7046,90.6397,90.6559,9940.0
2018-08-28 13:00:00,111.67,111.71,111.64,111.69,21003.0,90.6478,90.6802,90.6234,90.664,21003.0
2018-08-28 13:05:00,111.68,111.75,111.68,111.72,13631.0,90.6559,90.7127,90.6559,90.6884,13631.0
2018-08-28 13:10:00,111.72,111.74,111.68,111.69,27175.0,90.6884,90.7046,90.6559,90.664,27175.0
2018-08-28 13:15:00,111.7,111.73,111.68,111.7,18165.0,90.6721,90.6965,90.6559,90.6721,18165.0
2018-08-28 13:20:00,111.7,111.72,111.66,111.71,11332.0,90.6721,90.6884,90.6397,90.6802,11332.0
2018-08-28 13:25:00,111.71,111.73,111.67,111.7,16652.0,90.6802,90.6965,90.6478,90.6721,16652.0
2018-08-28 13:30:00,111.7,111.7,111.64,111.65,10155.0,90.6721,90.6721,90.6234,90.6315,10155.0
2018-08-28 13:35:00,111.66,111.69,111.65,111.69,14854.0,90.6397,90.664,90.6315,90.664,14854.0
2018-08-28 13:40:00,111.69,111.7,111.67,111.68,12873.0,90.664,90.6721,90.6478,90.6559,12873.0
2018-08-28 13:45:00,111.67,111.73,111.67,111.7,16737.0,90.6478,90.6965,90.6478,90.6721,16737.0
2018-08-28 13:50:00,111.7,111.74,111.69,111.71,46784.0,90.6721,90.7046,90.664,90.6802,46784.0
2018-08-28 13:55:00,111.72,111.73,111.67,111.68,14286.0,90.6884,90.6965,90.6478,90.6559,14286.0
2018-08-28 14:00:00,111.67,111.67,111.54,111.56,31591.0,90.6478,90.6478,90.5422,90.5585,31591.0
2018-08-28 14:05:00,111.57,111.65,111.55,111.62,23007.0,90.5666,90.6315,90.5504,90.6072,23007.0
2018-08-28 14:10:00,111.61,111.62,111.56,111.57,15343.0,90.5991,90.6072,90.5585,90.5666,15343.0
2018-08-28 14:15:00,111.57,111.61,111.51,111.53,22016.0,90.5666,90.5991,90.5179,90.5341,22016.0
2018-08-28 14:20:00,111.53,111.54,111.49,111.49,28862.0,90.5341,90.5422,90.5017,90.5017,28862.0
2018-08-28 14:25:00,111.5,111.54,111.49,111.5,27068.0,90.5098,90.5422,90.5017,90.5098,27068.0
2018-08-28 14:30:00,111.49,111.51,111.47,111.5,20785.0,90.5017,90.5179,90.4854,90.5098,20785.0
2018-08-28 14:35:00,111.49,111.5,111.31,111.33,54989.0,90.5017,90.5098,90.3555,90.3718,54989.0
2018-08-28 14:40:00,111.33,111.34,111.22,111.32,109522.0,90.3718,90.3799,90.2825,90.3637,109522.0
2018-08-28 14:45:00,111.32,111.39,111.28,111.35,21475.0,90.3637,90.4205,90.3312,90.388,21475.0
2018-08-28 14:50:00,111.35,111.35,111.28,111.29,20350.0,90.388,90.388,90.3312,90.3393,20350.0
2018-08-28 14:55:00,111.29,111.32,111.27,111.31,28375.0,90.3393,90.3637,90.3231,90.3555,28375.0
2018-08-28 15:00:00,111.31,111.31,111.19,111.23,41495.0,90.3555,90.3555,90.2581,90.2906,41495.0
2018-08-28 15:05:00,111.24,111.29,111.17,111.18,46688.0,90.2987,90.3393,90.2419,90.25,46688.0
2018-08-28 15:10:00,111.18,111.2,111.09,111.18,125659.0,90.25,90.2663,90.177,90.25,125659.0
2018-08-28 15:15:00,111.18,111.27,111.18,111.21,27063.0,90.25,90.3231,90.25,90.2744,27063.0
2018-08-28 15:20:00,111.21,111.21,111.05,111.07,39141.0,90.2744,90.2744,90.1445,90.1607,39141.0
2018-08-28 15:25:00,111.08,111.13,111.05,111.12,32889.0,90.1688,90.2094,90.1445,90.2013,32889.0
2018-08-28 15:30:00,111.12,111.14,111.08,111.1,46381.0,90.2013,90.2175,90.1688,90.1851,46381.0
2018-08-28 15:35:00,111.09,111.11,111.02,111.02,44282.0,90.177,90.1932,90.1201,90.1201,44282.0
2018-08-28 15:40:00,111.02,111.06,110.95,110.95,79905.0,90.1201,90.1526,90.0633,90.0633,79905.0
2018-08-28 15:45:00,110.95,111.04,110.94,111.01,88838.0,90.0633,90.1364,90.0552,90.112,88838.0
2018-08-28 15:50:00,111.0,111.08,110.89,111.07,82705.0,90.1039,90.1688,90.0146,90.1607,82705.0
2018-08-28 15:55:00,111.07,111.2,111.03,111.18,188199.0,90.1607,90.2663,90.1283,90.25,188199.0
2018-08-29 09:30:00,111.3,111.55,111.22,111.48,86721.0,90.3474,90.5504,90.2825,90.4935,86721.0
2018-08-29 09:35:00,111.47,111.76,111.38,111.45,23599.0,90.4854,90.7208,90.4124,90.4692,23599.0
2018-08-29 09:40:00,111.47,111.72,111.37,111.61,24699.0,90.4854,90.6884,90.4042,90.5991,24699.0
2018-08-29 09:45:00,111.59,111.68,111.49,111.57,16633.0,90.5828,90.6559,90.5017,90.5666,16633.0
2018-08-29 09:50:00,111.55,111.63,111.48,111.58,22153.0,90.5504,90.6153,90.4935,90.5747,22153.0
2018-08-29 09:55:00,111.55,111.65,111.54,111.59,15473.0,90.5504,90.6315,90.5422,90.5828,15473.0
2018-08-29 10:00:00,111.6,111.8,111.59,111.69,36654.0,90.5909,90.7533,90.5828,90.664,36654.0
2018-08-29 10:05:00,111.69,111.82,111.61,111.78,29156.0,90.664,90.7695,90.5991,90.7371,29156.0
2018-08-29 10:10:00,111.79,111.8,111.65,111.66,22892.0,90.7452,90.7533,90.6315,90.6397,22892.0
2018-08-29 10:15:00,111.65,111.73,111.48,111.53,32607.0,90.6315,90.6965,90.4935,90.5341,32607.0
2018-08-29 10:20:00,111.53,111.63,111.46,111.46,24944.0,90.5341,90.6153,90.4773,90.4773,24944.0
2018-08-29 10:25:00,111.45,111.52,111.42,111.49,23274.0,90.4692,90.526,90.4448,90.5017,23274.0
2018-08-29 10:30:00,111.5,111.5,111.45,111.49,15691.0,90.5098,90.5098,90.4692,90.5017,15691.0
2018-08-29 10:35:00,111.49,111.6,111.48,111.57,17317.0,90.5017,90.5909,90.4935,90.5666,17317.0
2018-08-29 10:40:00,111.56,111.8,111.54,111.78,41860.0,90.5585,90.7533,90.5422,90.7371,41860.0
2018-08-29 10:45:00,111.77,111.84,111.76,111.77,25167.0,90.7289,90.7858,90.7208,90.7289,25167.0
2018-08-29 10:50:00,111.79,111.87,111.74,111.84,16021.0,90.7452,90.8101,90.7046,90.7858,16021.0
2018-08-29 10:55:00,111.83,111.92,111.8,111.84,18894.0,90.7777,90.8507,90.7533,90.7858,18894.0
2018-08-29 11:00:00,111.86,111.93,111.81,111.85,18948.0,90.802,90.8588,90.7614,90.7939,18948.0
2018-08-29 11:05:00,111.86,111.89,111.82,111.88,11255.0,90.802,90.8264,90.7695,90.8182,11255.0
2018-08-29 11:10:00,111.87,111.95,111.86,111.9,18199.0,90.8101,90.8751,90.802,90.8345,18199.0
2018-08-29 11:15:00,111.9,111.99,111.88,111.97,28254.0,90.8345,90.9075,90.8182,90.8913,28254.0
2018-08-29 11:20:00,111.96,111.98,111.89,111.93,10911.0,90.8832,90.8994,90.8264,90.8588,10911.0
2018-08-29 11:25:00,111.93,111.99,111.89,111.98,13719.0,90.8588,90.9075,90.8264,90.8994,13719.0
2018-08-29 11:30:00,111.98,112.05,111.97,112.03,26476.0,90.8994,90.9562,90.8913,90.94,26476.0
2018-08-29 11:35:00,112.02,112.04,111.95,112.01,13809.0,90.9319,90.9481,90.8751,90.9238,13809.0
2018-08-29 11:40:00,112.01,112.07,112.0,112.05,11590.0,90.9238,90.9725,90.9156,90.9562,11590.0
2018-08-29 11:45:00,112.05,112.08,112.01,112.06,13362.0,90.9562,90.9806,90.9238,90.9644,13362.0
2018-08-29 11:50:00,112.06,112.08,112.02,112.06,16382.0,90.9644,90.9806,90.9319,90.9644,16382.0
2018-08-29 11:55:00,112.07,112.12,111.99,112.08,24706.0,90.9725,91.0131,90.9075,90.9806,24706.0
2018-08-29 12:00:00,112.07,112.1,111.98,111.98,9694.0,90.9725,90.9968,90.8994,90.8994,9694.0
2018-08-29 12:05:00,111.98,111.99,111.92,111.97,10947.0,90.8994,90.9075,90.8507,90.8913,10947.0
2018-08-29 12:10:00,111.97,111.97,111.91,111.93,10936.0,90.8913,90.8913,90.8426,90.8588,10936.0
2018-08-29 12:15:00,111.92,111.95,111.82,111.82,12016.0,90.8507,90.8751,90.7695,90.7695,12016.0
2018-08-29 12:20:00,111.82,111.88,111.67,111.85,59180.0,90.7695,90.8182,90.6478,90.7939,59180.0
2018-08-29 12:25:00,111.84,111.86,111.75,111.8,10902.0,90.7858,90.802,90.7127,90.7533,10902.0
2018-08-29 12:30:00,111.8,111.92,111.78,111.86,12058.0,90.7533,90.8507,90.7371,90.802,12058.0
2018-08-29 12:35:00,111.87,111.92,111.87,111.9,8012.0,90.8101,90.8507,90.8101,90.8345,8012.0
2018-08-29 12:40:00,111.9,111.96,111.88,111.9,13669.0,90.8345,90.8832,90.8182,90.8345,13669.0
2018-08-29 12:45:00,111.9,111.91,111.85,111.85,11268.0,90.8345,90.8426,90.7939,90.7939,11268.0
2018-08-29 12:50:00,111.85,111.89,111.81,111.85,11183.0,90.7939,90.8264,90.7614,90.7939,11183.0
2018-08-29 12:55:00,111.85,111.88,111.82,111.83,8722.0,90.7939,90.8182,90.7695,90.7777,8722.0
2018-08-29 13:00:00,111.81,111.9,111.81,111.88,8845.0,90.7614,90.8345,90.7614,90.8182,8845.0
2018-08-29 13:05:00,111.88,111.9,111.87,111.89,6129.0,90.8182,90.8345,90.8101,90.8264,6129.0
2018-08-29 13:10:00,111.88,111.89,111.82,111.83,7500.0,90.8182,90.8264,90.7695,90.7777,7500.0
2018-08-29 13:15:00,111.84,111.84,111.76,111.76,10109.0,90.7858,90.7858,90.7208,90.7208,10109.0
2018-08-29 13:20:00,111.77,111.78,111.72,111.75,15386.0,90.7289,90.7371,90.6884,90.7127,15386.0
2018-08-29 13:25:00,111.74,111.84,111.73,111.83,9999.0,90.7046,90.7858,90.6965,90.7777,9999.0
2018-08-29 13:30:00,111.82,111.86,111.8,111.84,6145.0,90.7695,90.802,90.7533,90.7858,6145.0
2018-08-29 13:35:00,111.84,111.86,111.8,111.8,7370.0,90.7858,90.802,90.7533,90.7533,7370.0
2018-08-29 13:40:00,111.8,111.81,111.73,111.76,8504.0,90.7533,90.7614,90.6965,90.7208,8504.0
2018-08-29 13:45:00,111.77,111.83,111.76,111.81,16931.0,90.7289,90.7777,90.7208,90.7614,16931.0
2018-08-29 13:50:00,111.8,111.82,111.77,111.79,13065.0,90.7533,90.7695,90.7289,90.7452,13065.0
2018-08-29 13:55:00,111.79,111.81,111.75,111.78,14962.0,90.7452,90.7614,90.7127,90.7371,14962.0
2018-08-29 14:00:00,111.78,111.8,111.74,111.8,14366.0,90.7371,90.7533,90.7046,90.7533,14366.0
2018-08-29 14:05:00,111.82,111.87,111.81,111.84,9968.0,90.7695,90.8101,90.7614,90.7858,9968.0
2018-08-29 14:10:00,111.83,111.83,111.78,111.81,11441.0,90.7777,90.7777,90.7371,90.7614,11441.0
2018-08-29 14:15:00,111.81,111.81,111.75,111.76,13754.0,90.7614,90.7614,90.7127,90.7208,13754.0
2018-08-29 14:20:00,111.76,111.76,111.68,111.7,9295.0,90.7208,90.7208,90.6559,90.6721,9295.0
2018-08-29 14:25:00,111.69,111.77,111.68,111.74,11612.0,90.664,90.7289,90.6559,90.7046,11612.0
2018-08-29 14:30:00,111.74,111.8,111.74,111.78,8109.0,90.7046,90.7533,90.7046,90.7371,8109.0
2018-08-29 14:35:00,111.79,111.85,111.78,111.81,59842.0,90.7452,90.7939,90.7371,90.7614,59842.0
2018-08-29 14:40:00,111.8,111.82,111.76,111.81,10890.0,90.7533,90.7695,90.7208,90.7614,10890.0
2018-08-29 14:45:00,111.8,111.81,111.77,111.8,11912.0,90.7533,90.7614,90.7289,90.7533,11912.0
2018-08-29 14:50:00,111.81,111.82,111.78,111.82,9766.0,90.7614,90.7695,90.7371,90.7695,9766.0
2018-08-29 14:55:00,111.81,111.85,111.8,111.84,11014.0,90.7614,90.7939,90.7533,90.7858,11014.0
2018-08-29 15:00:00,111.84,111.89,111.82,111.83,12584.0,90.7858,90.8264,90.7695,90.7777,12584.0
2018-08-29 15:05:00,111.83,111.89,111.81,111.85,12410.0,90.7777,90.8264,90.7614,90.7939,12410.0
2018-08-29 15:10:00,111.85,111.88,111.83,111.87,18291.0,90.7939,90.8182,90.7777,90.8101,18291.0
2018-08-29 15:15:00,111.87,111.91,111.85,111.89,16021.0,90.8101,90.8426,90.7939,90.8264,16021.0
2018-08-29 15:20:00,111.89,111.92,111.88,111.92,13097.0,90.8264,90.8507,90.8182,90.8507,13097.0
2018-08-29 15:25:00,111.92,111.98,111.92,111.96,17091.0,90.8507,90.8994,90.8507,90.8832,17091.0
2018-08-29 15:30:00,111.97,112.07,111.95,112.06,23334.0,90.8913,90.9725,90.8751,90.9644,23334.0
2018-08-29 15:35:00,112.05,112.05,112.0,112.03,18842.0,90.9562,90.9562,90.9156,90.94,18842.0
2018-08-29 15:40:00,112.04,112.07,112.0,112.06,31815.0,90.9481,90.9725,90.9156,90.9644,31815.0
2018-08-29 15:45:00,112.06,112.09,111.97,112.02,30444.0,90.9644,90.9887,90.8913,90.9319,30444.0
2018-08-29 15:50:00,112.02,112.06,111.95,111.96,41096.0,90.9319,90.9644,90.8751,90.8832,41096.0
2018-08-29 15:55:00,111.96,112.06,111.94,112.04,119977.0,90.8832,90.9644,90.8669,90.9481,119977.0
2018-08-30 09:30:00,111.87,112.0,111.55,111.84,70596.0,90.8101,90.9156,90.5504,90.7858,70596.0
2018-08-30 09:35:00,111.82,112.03,111.77,111.97,36938.0,90.7695,90.94,90.7289,90.8913,36938.0
2018-08-30 09:40:00,111.97,112.2,111.95,112.14,21383.0,90.8913,91.078,90.8751,91.0293,21383.0
2018-08-30 09:45:00,112.12,112.16,112.04,112.06,26657.0,91.0131,91.0455,90.9481,90.9644,26657.0
2018-08-30 09:50:00,112.04,112.05,111.96,111.99,10070.0,90.9481,90.9562,90.8832,90.9075,10070.0
2018-08-30 09:55:00,111.97,112.04,111.94,111.98,17867.0,90.8913,90.9481,90.8669,90.8994,17867.0
2018-08-30 10:00:00,111.98,112.15,111.96,112.15,24782.0,90.8994,91.0374,90.8832,91.0374,24782.0
2018-08-30 10:05:00,112.15,112.23,112.11,112.12,13011.0,91.0374,91.1023,91.0049,91.0131,13011.0
2018-08-30 10:10:00,112.11,112.14,112.07,112.07,6585.0,91.0049,91.0293,90.9725,90.9725,6585.0
2018-08-30 10:15:00,112.08,112.08,111.99,112.01,15682.0,90.9806,90.9806,90.9075,90.9238,15682.0
2018-08-30 10:20:00,112.01,112.04,111.93,111.93,28639.0,90.9238,90.9481,90.8588,90.8588,28639.0
2018-08-30 10:25:00,111.92,111.96,111.85,111.89,25028.0,90.8507,90.8832,90.7939,90.8264,25028.0
2018-08-30 10:30:00,111.89,111.98,111.85,111.95,20984.0,90.8264,90.8994,90.7939,90.8751,20984.0
2018-08-30 10:35:00,111.98,112.02,111.91,111.92,10697.0,90.8994,90.9319,90.8426,90.8507,10697.0
2018-08-30 10:40:00,111.93,111.96,111.88,111.89,13659.0,90.8588,90.8832,90.8182,90.8264,13659.0
2018-08-30 10:45:00,111.87,111.89,111.81,111.84,11260.0,90.8101,90.8264,90.7614,90.7858,11260.0
2018-08-30 10:50:00,111.82,111.83,111.74,111.78,25968.0,90.7695,90.7777,90.7046,90.7371,25968.0
2018-08-30 10:55:00,111.78,111.88,111.77,111.88,11921.0,90.7371,90.8182,90.7289,90.8182,11921.0
2018-08-30 11:00:00,111.87,111.91,111.82,111.83,14105.0,90.8101,90.8426,90.7695,90.7777,14105.0
2018-08-30 11:05:00,111.84,111.89,111.81,111.89,10303.0,90.7858,90.8264,90.7614,90.8264,10303.0
2018-08-30 11:10:00,111.89,111.92,111.86,111.9,11210.0,90.8264,90.8507,90.802,90.8345,11210.0
2018-08-30 11:15:00,111.92,111.92,111.82,111.83,15123.0,90.8507,90.8507,90.7695,90.7777,15123.0
2018-08-30 11:20:00,111.83,111.87,111.77,111.86,7882.0,90.7777,90.8101,90.7289,90.802,7882.0
2018-08-30 11:25:00,111.86,111.88,111.79,111.81,15825.0,90.802,90.8182,90.7452,90.7614,15825.0
2018-08-30 11:30:00,111.81,111.87,111.81,111.86,6652.0,90.7614,90.8101,90.7614,90.802,6652.0
2018-08-30 11:35:00,111.86,111.91,111.84,111.86,12478.0,90.802,90.8426,90.7858,90.802,12478.0
2018-08-30 11:40:00,111.85,111.96,111.84,111.93,12073.0,90.7939,90.8832,90.7858,90.8588,12073.0
2018-08-30 11:45:00,111.91,112.0,111.89,111.93,15493.0,90.8426,90.9156,90.8264,90.8588,15493.0
2018-08-30 11:50:00,111.92,111.98,111.92,111.98,9407.0,90.8507,90.8994,90.8507,90.8994,9407.0
2018-08-30 11:55:00,111.98,112.0,111.93,112.0,20114.0,90.8994,90.9156,90.8588,90.9156,20114.0
2018-08-30 12:00:00,112.01,112.05,111.99,112.0,22094.0,90.9238,90.9562,90.9075,90.9156,22094.0
2018-08-30 12:05:00,112.0,112.01,111.95,111.97,14495.0,90.9156,90.9238,90.8751,90.8913,14495.0
2018-08-30 12:10:00,111.97,111.99,111.93,111.95,12754.0,90.8913,90.9075,90.8588,90.8751,12754.0
2018-08-30 12:15:00,111.95,111.97,111.91,111.92,10129.0,90.8751,90.8913,90.8426,90.8507,10129.0
2018-08-30 12:20:00,111.91,111.93,111.86,111.87,8347.0,90.8426,90.8588,90.802,90.8101,8347.0
2018-08-30 12:25:00,111.87,111.88,111.82,111.82,7549.0,90.8101,90.8182,90.7695,90.7695,7549.0
2018-08-30 12:30:00,111.84,111.91,111.84,111.91,8731.0,90.7858,90.8426,90.7858,90.8426,8731.0
2018-08-30 12:35:00,111.92,111.93,111.9,111.9,6340.0,90.8507,90.8588,90.8345,90.8345,6340.0
2018-08-30 12:40:00,111.89,111.92,111.89,111.9,8295.0,90.8264,90.8507,90.8264,90.8345,8295.0
2018-08-30 12:45:00,111.89,111.9,111.86,111.86,9696.0,90.8264,90.8345,90.802,90.802,9696.0
2018-08-30 12:50:00,111.87,111.88,111.82,111.84,9933.0,90.8101,90.8182,90.7695,90.7858,9933.0
2018-08-30 12:55:00,111.83,111.86,111.8,111.84,7866.0,90.7777,90.802,90.7533,90.7858,7866.0
2018-08-30 13:00:00,111.84,111.86,111.83,111.84,5874.0,90.7858,90.802,90.7777,90.7858,5874.0
2018-08-30 13:05:00,111.84,111.87,111.83,111.86,19096.0,90.7858,90.8101,90.7777,90.802,19096.0
2018-08-30 13:10:00,111.87,111.9,111.85,111.88,12978.0,90.8101,90.8345,90.7939,90.8182,12978.0
2018-08-30 13:15:00,111.88,111.91,111.87,111.88,16461.0,90.8182,90.8426,90.8101,90.8182,16461.0
2018-08-30 13:20:00,111.89,111.9,111.88,111.9,5420.0,90.8264,90.8345,90.8182,90.8345,5420.0
2018-08-30 13:25:00,111.9,111.91,111.89,111.91,4260.0,90.8345,90.8426,90.8264,90.8426,4260.0
2018-08-30 13:30:00,111.9,111.94,111.88,111.93,7325.0,90.8345,90.8669,90.8182,90.8588,7325.0
2018-08-30 13:35:00,111.93,111.93,111.85,111.86,12157.0,90.8588,90.8588,90.7939,90.802,12157.0
2018-08-30 13:40:00,111.85,111.87,111.84,111.86,11237.0,90.7939,90.8101,90.7858,90.802,11237.0
2018-08-30 13:45:00,111.87,111.88,111.84,111.85,9129.0,90.8101,90.8182,90.7858,90.7939,9129.0
2018-08-30 13:50:00,111.86,111.93,111.86,111.92,9218.0,90.802,90.8588,90.802,90.8507,9218.0
2018-08-30 13:55:00,111.92,111.92,111.85,111.86,8757.0,90.8507,90.8507,90.7939,90.802,8757.0
2018-08-30 14:00:00,111.85,111.87,111.85,111.86,6647.0,90.7939,90.8101,90.7939,90.802,6647.0
2018-08-30 14:05:00,111.86,111.86,111.8,111.82,22604.0,90.802,90.802,90.7533,90.7695,22604.0
2018-08-30 14:10:00,111.82,111.86,111.82,111.86,15105.0,90.7695,90.802,90.7695,90.802,15105.0
2018-08-30 14:15:00,111.85,111.87,111.63,111.68,46453.0,90.7939,90.8101,90.6153,90.6559,46453.0
2018-08-30 14:20:00,111.7,111.8,111.65,111.73,34536.0,90.6721,90.7533,90.6315,90.6965,34536.0
2018-08-30 14:25:00,111.74,111.8,111.72,111.77,17915.0,90.7046,90.7533,90.6884,90.7289,17915.0
2018-08-30 14:30:00,111.75,111.8,111.72,111.8,22129.0,90.7127,90.7533,90.6884,90.7533,22129.0
2018-08-30 14:35:00,111.79,111.8,111.74,111.76,13725.0,90.7452,90.7533,90.7046,90.7208,13725.0
2018-08-30 14:40:00,111.76,111.78,111.74,111.76,13385.0,90.7208,90.7371,90.7046,90.7208,13385.0
2018-08-30 14:45:00,111.76,111.79,111.75,111.77,15985.0,90.7208,90.7452,90.7127,90.7289,15985.0
2018-08-30 14:50:00,111.77,111.77,111.69,111.71,11878.0,90.7289,90.7289,90.664,90.6802,11878.0
2018-08-30 14:55:00,111.72,111.75,111.69,111.73,14800.0,90.6884,90.7127,90.664,90.6965,14800.0
2018-08-30 15:00:00,111.73,111.75,111.63,111.75,22484.0,90.6965,90.7127,90.6153,90.7127,22484.0
2018-08-30 15:05:00,111.74,111.79,111.7,111.71,18976.0,90.7046,90.7452,90.6721,90.6802,18976.0
2018-08-30 15:10:00,111.71,111.78,111.69,111.7,18247.0,90.6802,90.7371,90.664,90.6721,18247.0
2018-08-30 15:15:00,111.69,111.74,111.65,111.68,15980.0,90.664,90.7046,90.6315,90.6559,15980.0
2018-08-30 15:20:00,111.68,111.71,111.64,111.7,15533.0,90.6559,90.6802,90.6234,90.6721,15533.0
2018-08-30 15:25:00,111.7,111.73,111.65,111.68,28855.0,90.6721,90.6965,90.6315,90.6559,28855.0
2018-08-30 15:30:00,111.69,111.82,111.67,111.82,30448.0,90.664,90.7695,90.6478,90.7695,30448.0
2018-08-30 15:35:00,111.81,111.87,111.75,111.86,38348.0,90.7614,90.8101,90.7127,90.802,38348.0
2018-08-30 15:40:00,111.87,111.95,111.84,111.94,41791.0,90.8101,90.8751,90.7858,90.8669,41791.0
2018-08-30 15:45:00,111.95,112.03,111.94,111.96,46884.0,90.8751,90.94,90.8669,90.8832,46884.0
2018-08-30 15:50:00,111.96,112.02,111.93,112.0,51045.0,90.8832,90.9319,90.8588,90.9156,51045.0
2018-08-30 15:55:00,112.01,112.05,111.96,111.97,99704.0,90.9238,90.9562,90.8832,90.8913,99704.0
2018-08-31 09:30:00,111.77,112.46,111.77,112.24,75376.0,90.7289,91.2891,90.7289,91.1105,75376.0
2018-08-31 09:35:00,112.25,112.41,112.2,112.27,28067.0,91.1186,91.2485,91.078,91.1348,28067.0
2018-08-31 09:40:00,112.26,112.28,111.98,112.0,9472.0,91.1267,91.1429,90.8994,90.9156,9472.0
2018-08-31 09:45:00,111.99,112.32,111.96,112.24,23115.0,90.9075,91.1754,90.8832,91.1105,23115.0
2018-08-31 09:50:00,112.27,112.32,112.17,112.29,11700.0,91.1348,91.1754,91.0536,91.1511,11700.0
2018-08-31 09:55:00,112.27,112.29,112.09,112.15,18211.0,91.1348,91.1511,90.9887,91.0374,18211.0
2018-08-31 10:00:00,112.1,112.24,112.09,112.24,15848.0,90.9968,91.1105,90.9887,91.1105,15848.0
2018-08-31 10:05:00,112.23,112.45,112.21,112.45,16270.0,91.1023,91.2809,91.0861,91.2809,16270.0
2018-08-31 10:10:00,112.45,112.46,112.37,112.44,21508.0,91.2809,91.2891,91.216,91.2728,21508.0
2018-08-31 10:15:00,112.41,112.48,112.4,112.44,15705.0,91.2485,91.3053,91.2403,91.2728,15705.0
2018-08-31 10:20:00,112.43,112.57,112.43,112.57,18411.0,91.2647,91.3783,91.2647,91.3783,18411.0
2018-08-31 10:25:00,112.56,112.58,112.43,112.47,15398.0,91.3702,91.3865,91.2647,91.2972,15398.0
2018-08-31 10:30:00,112.47,112.49,112.42,112.45,13386.0,91.2972,91.3134,91.2566,91.2809,13386.0
2018-08-31 10:35:00,112.46,112.47,112.4,112.41,11601.0,91.2891,91.2972,91.2403,91.2485,11601.0
2018-08-31 10:40:00,112.41,112.41,112.28,112.29,17009.0,91.2485,91.2485,91.1429,91.1511,17009.0
2018-08-31 10:45:00,112.29,112.29,112.17,112.23,24807.0,91.1511,91.1511,91.0536,91.1023,24807.0
2018-08-31 10:50:00,112.22,112.36,112.2,112.35,22041.0,91.0942,91.2079,91.078,91.1998,22041.0
2018-08-31 10:55:00,112.35,112.37,112.27,112.36,13575.0,91.1998,91.216,91.1348,91.2079,13575.0
2018-08-31 11:00:00,112.36,112.38,112.27,112.33,15395.0,91.2079,91.2241,91.1348,91.1835,15395.0
2018-08-31 11:05:00,112.33,112.44,112.31,112.39,11635.0,91.1835,91.2728,91.1673,91.2322,11635.0
2018-08-31 11:10:00,112.39,112.4,112.3,112.3,14568.0,91.2322,91.2403,91.1592,91.1592,14568.0
2018-08-31 11:15:00,112.3,112.36,112.24,112.24,15423.0,91.1592,91.2079,91.1105,91.1105,15423.0
2018-08-31 11:20:00,112.24,112.28,112.19,112.23,19458.0,91.1105,91.1429,91.0699,91.1023,19458.0
2018-08-31 11:25:00,112.2,112.24,112.15,112.15,15711.0,91.078,91.1105,91.0374,91.0374,15711.0
2018-08-31 11:30:00,112.16,112.2,112.1,112.17,24493.0,91.0455,91.078,90.9968,91.0536,24493.0
2018-08-31 11:35:00,112.16,112.2,112.15,112.16,17018.0,91.0455,91.078,91.0374,91.0455,17018.0
2018-08-31 11:40:00,112.15,112.17,112.08,112.09,12878.0,91.0374,91.0536,90.9806,90.9887,12878.0
2018-08-31 11:45:00,112.11,112.11,112.03,112.04,22266.0,91.0049,91.0049,90.94,90.9481,22266.0
2018-08-31 11:50:00,112.03,112.08,111.98,111.98,21238.0,90.94,90.9806,90.8994,90.8994,21238.0
2018-08-31 11:55:00,111.97,111.97,111.89,111.93,15440.0,90.8913,90.8913,90.8264,90.8588,15440.0
2018-08-31 12:00:00,111.93,111.94,111.86,111.86,10851.0,90.8588,90.8669,90.802,90.802,10851.0
2018-08-31 12:05:00,111.86,111.89,111.8,111.84,13122.0,90.802,90.8264,90.7533,90.7858,13122.0
2018-08-31 12:10:00,111.84,111.89,111.83,111.85,11526.0,90.7858,90.8264,90.7777,90.7939,11526.0
2018-08-31 12:15:00,111.84,111.88,111.82,111.84,10428.0,90.7858,90.8182,90.7695,90.7858,10428.0
2018-08-31 12:20:00,111.84,111.84,111.81,111.81,11807.0,90.7858,90.7858,90.7614,90.7614,11807.0
2018-08-31 12:25:00,111.81,111.81,111.74,111.77,20794.0,90.7614,90.7614,90.7046,90.7289,20794.0
2018-08-31 12:30:00,111.76,111.77,111.58,111.59,48102.0,90.7208,90.7289,90.5747,90.5828,48102.0
2018-08-31 12:35:00,111.58,111.6,111.51,111.57,16604.0,90.5747,90.5909,90.5179,90.5666,16604.0
2018-08-31 12:40:00,111.56,111.6,111.55,111.57,14366.0,90.5585,90.5909,90.5504,90.5666,14366.0
2018-08-31 12:45:00,111.57,111.6,111.56,111.58,9846.0,90.5666,90.5909,90.5585,90.5747,9846.0
2018-08-31 12:50:00,111.58,111.65,111.58,111.61,60940.0,90.5747,90.6315,90.5747,90.5991,60940.0
2018-08-31 12:55:00,111.61,111.61,111.58,111.59,10540.0,90.5991,90.5991,90.5747,90.5828,10540.0
2018-08-31 13:00:00,111.6,111.6,111.52,111.52,10994.0,90.5909,90.5909,90.526,90.526,10994.0
2018-08-31 13:05:00,111.51,111.51,111.43,111.47,16729.0,90.5179,90.5179,90.453,90.4854,16729.0
2018-08-31 13:10:00,111.47,111.49,111.44,111.46,15742.0,90.4854,90.5017,90.4611,90.4773,15742.0
2018-08-31 13:15:00,111.48,111.5,111.43,111.45,22101.0,90.4935,90.5098,90.453,90.4692,22101.0
2018-08-31 13:20:00,111.46,111.51,111.42,111.5,18915.0,90.4773,90.5179,90.4448,90.5098,18915.0
2018-08-31 13:25:00,111.49,111.51,111.46,111.47,20040.0,90.5017,90.5179,90.4773,90.4854,20040.0
2018-08-31 13:30:00,111.47,111.47,111.39,111.42,27355.0,90.4854,90.4854,90.4205,90.4448,27355.0
2018-08-31 13:35:00,111.42,111.43,111.36,111.38,19590.0,90.4448,90.453,90.3961,90.4124,19590.0
2018-08-31 13:40:00,111.39,111.44,111.38,111.42,13902.0,90.4205,90.4611,90.4124,90.4448,13902.0
2018-08-31 13:45:00,111.41,111.47,111.4,111.46,23556.0,90.4367,90.4854,90.4286,90.4773,23556.0
2018-08-31 13:50:00,111.47,111.55,111.46,111.53,24465.0,90.4854,90.5504,90.4773,90.5341,24465.0
2018-08-31 13:55:00,111.54,111.58,111.52,111.53,16602.0,90.5422,90.5747,90.526,90.5341,16602.0
2018-08-31 14:00:00,111.54,111.58,111.53,111.55,17815.0,90.5422,90.5747,90.5341,90.5504,17815.0
2018-08-31 14:05:00,111.54,111.55,111.31,111.35,38278.0,90.5422,90.5504,90.3555,90.388,38278.0
2018-08-31 14:10:00,111.36,111.38,111.34,111.36,20228.0,90.3961,90.4124,90.3799,90.3961,20228.0
2018-08-31 14:15:00,111.36,111.37,111.26,111.32,43628.0,90.3961,90.4042,90.315,90.3637,43628.0
2018-08-31 14:20:00,111.32,111.35,111.28,111.29,32595.0,90.3637,90.388,90.3312,90.3393,32595.0
2018-08-31 14:25:00,111.3,111.31,111.29,111.3,23067.0,90.3474,90.3555,90.3393,90.3474,23067.0
2018-08-31 14:30:00,111.31,111.39,111.28,111.39,23376.0,90.3555,90.4205,90.3312,90.4205,23376.0
2018-08-31 14:35:00,111.39,111.46,111.39,111.44,14569.0,90.4205,90.4773,90.4205,90.4611,14569.0
2018-08-31 14:40:00,111.44,111.51,111.4,111.5,41808.0,90.4611,90.5179,90.4286,90.5098,41808.0
2018-08-31 14:45:00,111.5,111.51,111.48,111.48,19826.0,90.5098,90.5179,90.4935,90.4935,19826.0
2018-08-31 14:50:00,111.48,111.52,111.42,111.48,41449.0,90.4935,90.526,90.4448,90.4935,41449.0
2018-08-31 14:55:00,111.48,111.51,111.46,111.47,29940.0,90.4935,90.5179,90.4773,90.4854,29940.0
2018-08-31 15:00:00,111.48,111.6,111.46,111.59,24008.0,90.4935,90.5909,90.4773,90.5828,24008.0
2018-08-31 15:05:00,111.59,111.61,111.58,111.6,24251.0,90.5828,90.5991,90.5747,90.5909,24251.0
2018-08-31 15:10:00,111.6,111.65,111.58,111.6,39238.0,90.5909,90.6315,90.5747,90.5909,39238.0
2018-08-31 15:15:00,111.6,111.61,111.59,111.59,60613.0,90.5909,90.5991,90.5828,90.5828,60613.0
2018-08-31 15:20:00,111.59,111.6,111.52,111.56,71613.0,90.5828,90.5909,90.526,90.5585,71613.0
2018-08-31 15:25:00,111.56,111.57,111.48,111.5,32151.0,90.5585,90.5666,90.4935,90.5098,32151.0
2018-08-31 15:30:00,111.5,111.66,111.5,111.64,72899.0,90.5098,90.6397,90.5098,90.6234,72899.0
2018-08-31 15:35:00,111.65,111.81,111.64,111.78,77955.0,90.6315,90.7614,90.6234,90.7371,77955.0
2018-08-31 15:40:00,111.77,111.85,111.73,111.83,48366.0,90.7289,90.7939,90.6965,90.7777,48366.0
2018-08-31 15:45:00,111.83,111.89,111.76,111.87,71019.0,90.7777,90.8264,90.7208,90.8101,71019.0
2018-08-31 15:50:00,111.87,112.27,111.86,112.09,258869.0,90.8101,91.1348,90.802,90.9887,258869.0
2018-08-31 15:55:00,112.08,112.15,111.99,112.0,290760.0,90.9806,91.0374,90.9075,90.9156,290760.0
2018-09-04 09:30:00,111.82,112.09,111.8,111.91,87659.0,90.7695,90.9887,90.7533,90.8426,87659.0
2018-09-04 09:35:00,111.88,112.09,111.82,111.91,48238.0,90.8182,90.9887,90.7695,90.8426,48238.0
2018-09-04 09:40:00,111.9,111.9,111.58,111.61,53931.0,90.8345,90.8345,90.5747,90.5991,53931.0
2018-09-04 09:45:00,111.59,111.61,111.46,111.48,54115.0,90.5828,90.5991,90.4773,90.4935,54115.0
2018-09-04 09:50:00,111.49,111.62,111.4,111.52,36868.0,90.5017,90.6072,90.4286,90.526,36868.0
2018-09-04 09:55:00,111.49,111.53,111.31,111.41,71318.0,90.5017,90.5341,90.3555,90.4367,71318.0
2018-09-04 10:00:00,111.43,111.58,111.42,111.42,30446.0,90.453,90.5747,90.4448,90.4448,30446.0
2018-09-04 10:05:00,111.42,111.63,111.4,111.59,35248.0,90.4448,90.6153,90.4286,90.5828,35248.0
2018-09-04 10:10:00,111.61,111.7,111.58,111.66,61894.0,90.5991,90.6721,90.5747,90.6397,61894.0
2018-09-04 10:15:00,111.65,111.79,111.62,111.77,63691.0,90.6315,90.7452,90.6072,90.7289,63691.0
2018-09-04 10:20:00,111.77,111.86,111.75,111.81,36684.0,90.7289,90.802,90.7127,90.7614,36684.0
2018-09-04 10:25:00,111.85,111.89,111.76,111.88,24909.0,90.7939,90.8264,90.7208,90.8182,24909.0
2018-09-04 10:30:00,111.88,111.93,111.83,111.9,48874.0,90.8182,90.8588,90.7777,90.8345,48874.0
2018-09-04 10:35:00,111.9,111.9,111.76,111.77,18013.0,90.8345,90.8345,90.7208,90.7289,18013.0
2018-09-04 10:40:00,111.74,111.8,111.66,111.73,27646.0,90.7046,90.7533,90.6397,90.6965,27646.0
2018-09-04 10:45:00,111.73,111.87,111.66,111.85,27256.0,90.6965,90.8101,90.6397,90.7939,27256.0
2018-09-04 10:50:00,111.85,111.88,111.69,111.76,15389.0,90.7939,90.8182,90.664,90.7208,15389.0
2018-09-04 10:55:00,111.76,111.82,111.68,111.79,21620.0,90.7208,90.7695,90.6559,90.7452,21620.0
2018-09-04 11:00:00,111.8,111.8,111.62,111.62,24896.0,90.7533,90.7533,90.6072,90.6072,24896.0
2018-09-04 11:05:00,111.63,111.67,111.55,111.59,57111.0,90.6153,90.6478,90.5504,90.5828,57111.0
2018-09-04 11:10:00,111.59,111.61,111.5,111.56,27600.0,90.5828,90.5991,90.5098,90.5585,27600.0
2018-09-04 11:15:00,111.58,111.61,111.51,111.59,36046.0,90.5747,90.5991,90.5179,90.5828,36046.0
2018-09-04 11:20:00,111.59,111.75,111.58,111.66,31689.0,90.5828,90.7127,90.5747,90.6397,31689.0
2018-09-04 11:25:00,111.67,111.76,111.62,111.76,27026.0,90.6478,90.7208,90.6072,90.7208,27026.0
2018-09-04 11:30:00,111.76,111.79,111.68,111.78,35136.0,90.7208,90.7452,90.6559,90.7371,35136.0
2018-09-04 11:35:00,111.78,111.81,111.74,111.78,20396.0,90.7371,90.7614,90.7046,90.7371,20396.0
2018-09-04 11:40:00,111.79,111.89,111.75,111.88,30075.0,90.7452,90.8264,90.7127,90.8182,30075.0
2018-09-04 11:45:00,111.87,111.87,111.76,111.81,12192.0,90.8101,90.8101,90.7208,90.7614,12192.0
2018-09-04 11:50:00,111.82,111.85,111.72,111.73,29807.0,90.7695,90.7939,90.6884,90.6965,29807.0
2018-09-04 11:55:00,111.73,111.73,111.66,111.73,14402.0,90.6965,90.6965,90.6397,90.6965,14402.0
2018-09-04 12:00:00,111.73,111.73,111.57,111.6,19541.0,90.6965,90.6965,90.5666,90.5909,19541.0
2018-09-04 12:05:00,111.61,111.62,111.5,111.51,17158.0,90.5991,90.6072,90.5098,90.5179,17158.0
2018-09-04 12:10:00,111.5,111.56,111.48,111.53,16621.0,90.5098,90.5585,90.4935,90.5341,16621.0
2018-09-04 12:15:00,111.54,111.58,111.51,111.53,18468.0,90.5422,90.5747,90.5179,90.5341,18468.0
2018-09-04 12:20:00,111.54,111.56,111.45,111.46,24230.0,90.5422,90.5585,90.4692,90.4773,24230.0
2018-09-04 12:25:00,111.45,111.45,111.35,111.37,25266.0,90.4692,90.4692,90.388,90.4042,25266.0
2018-09-04 12:30:00,111.37,111.37,111.26,111.26,37811.0,90.4042,90.4042,90.315,90.315,37811.0
2018-09-04 12:35:00,111.26,111.34,111.2,111.24,25839.0,90.315,90.3799,90.2663,90.2987,25839.0
2018-09-04 12:40:00,111.25,111.36,111.24,111.33,22518.0,90.3068,90.3961,90.2987,90.3718,22518.0
2018-09-04 12:45:00,111.34,111.47,111.33,111.47,15273.0,90.3799,90.4854,90.3718,90.4854,15273.0
2018-09-04 12:50:00,111.48,111.51,111.45,111.48,13928.0,90.4935,90.5179,90.4692,90.4935,13928.0
2018-09-04 12:55:00,111.48,111.48,111.4,111.43,13770.0,90.4935,90.4935,90.4286,90.453,13770.0
2018-09-04 13:00:00,111.44,111.49,111.38,111.4,22425.0,90.4611,90.5017,90.4124,90.4286,22425.0
2018-09-04 13:05:00,111.4,111.41,111.35,111.4,9136.0,90.4286,90.4367,90.388,90.4286,9136.0
2018-09-04 13:10:00,111.4,111.52,111.39,111.52,15780.0,90.4286,90.526,90.4205,90.526,15780.0
2018-09-04 13:15:00,111.53,111.53,111.43,111.44,25368.0,90.5341,90.5341,90.453,90.4611,25368.0
2018-09-04 13:20:00,111.43,111.5,111.43,111.47,34659.0,90.453,90.5098,90.453,90.4854,34659.0
2018-09-04 13:25:00,111.48,111.52,111.47,111.48,9272.0,90.4935,90.526,90.4854,90.4935,9272.0
2018-09-04 13:30:00,111.48,111.54,111.46,111.54,15205.0,90.4935,90.5422,90.4773,90.5422,15205.0
2018-09-04 13:35:00,111.54,111.6,111.53,111.54,16916.0,90.5422,90.5909,90.5341,90.5422,16916.0
2018-09-04 13:40:00,111.53,111.63,111.52,111.54,17267.0,90.5341,90.6153,90.526,90.5422,17267.0
2018-09-04 13:45:00,111.55,111.6,111.48,111.58,15500.0,90.5504,90.5909,90.4935,90.5747,15500.0
2018-09-04 13:50:00,111.59,111.6,111.53,111.54,13889.0,90.5828,90.5909,90.5341,90.5422,13889.0
2018-09-04 13:55:00,111.53,111.55,111.52,111.54,15216.0,90.5341,90.5504,90.526,90.5422,15216.0
2018-09-04 14:00:00,111.55,111.6,111.52,111.57,15052.0,90.5504,90.5909,90.526,90.5666,15052.0
2018-09-04 14:05:00,111.57,111.6,111.53,111.56,17149.0,90.5666,90.5909,90.5341,90.5585,17149.0
2018-09-04 14:10:00,111.55,111.6,111.47,111.48,34679.0,90.5504,90.5909,90.4854,90.4935,34679.0
2018-09-04 14:15:00,111.45,111.47,111.32,111.36,29064.0,90.4692,90.4854,90.3637,90.3961,29064.0
2018-09-04 14:20:00,111.35,111.45,111.32,111.4,28510.0,90.388,90.4692,90.3637,90.4286,28510.0
2018-09-04 14:25:00,111.41,111.58,111.37,111.55,50778.0,90.4367,90.5747,90.4042,90.5504,50778.0
2018-09-04 14:30:00,111.54,111.54,111.45,111.49,27755.0,90.5422,90.5422,90.4692,90.5017,27755.0
2018-09-04 14:35:00,111.5,111.51,111.43,111.45,16127.0,90.5098,90.5179,90.453,90.4692,16127.0
2018-09-04 14:40:00,111.45,111.45,111.34,111.37,22062.0,90.4692,90.4692,90.3799,90.4042,22062.0
2018-09-04 14:45:00,111.36,111.37,111.3,111.32,25075.0,90.3961,90.4042,90.3474,90.3637,25075.0
2018-09-04 14:50:00,111.31,111.33,111.21,111.31,38782.0,90.3555,90.3718,90.2744,90.3555,38782.0
2018-09-04 14:55:00,111.31,111.33,111.22,111.25,45828.0,90.3555,90.3718,90.2825,90.3068,45828.0
2018-09-04 15:00:00,111.26,111.27,111.14,111.23,46803.0,90.315,90.3231,90.2175,90.2906,46803.0
2018-09-04 15:05:00,111.23,111.27,111.2,111.25,30357.0,90.2906,90.3231,90.2663,90.3068,30357.0
2018-09-04 15:10:00,111.25,111.26,111.15,111.15,38670.0,90.3068,90.315,90.2257,90.2257,38670.0
2018-09-04 15:15:00,111.14,111.16,111.03,111.07,56589.0,90.2175,90.2338,90.1283,90.1607,56589.0
2018-09-04 15:20:00,111.08,111.18,111.05,111.16,52623.0,90.1688,90.25,90.1445,90.2338,52623.0
2018-09-04 15:25:00,111.16,111.16,111.06,111.15,112130.0,90.2338,90.2338,90.1526,90.2257,112130.0
2018-09-04 15:30:00,111.14,111.14,110.95,111.0,90047.0,90.2175,90.2175,90.0633,90.1039,90047.0
2018-09-04 15:35:00,110.99,111.01,110.84,110.84,101033.0,90.0958,90.112,89.974,89.974,101033.0
2018-09-04 15:40:00,110.84,110.84,110.73,110.76,83738.0,89.974,89.974,89.8847,89.9091,83738.0
2018-09-04 15:45:00,110.76,110.84,110.45,110.69,245370.0,89.9091,89.974,89.6574,89.8523,245370.0
2018-09-04 15:50:00,110.7,110.75,110.57,110.7,128657.0,89.8604,89.901,89.7548,89.8604,128657.0
2018-09-04 15:55:00,110.71,111.02,110.71,111.01,273219.0,89.8685,90.1201,89.8685,90.112,273219.0
2018-09-05 09:30:00,110.76,111.25,110.7,111.23,87247.0,89.9091,90.3068,89.8604,90.2906,87247.0
2018-09-05 09:35:00,111.2,111.43,111.14,111.4,82515.0,90.2663,90.453,90.2175,90.4286,82515.0
2018-09-05 09:40:00,111.38,111.68,111.38,111.51,57119.0,90.4124,90.6559,90.4124,90.5179,57119.0
2018-09-05 09:45:00,111.54,111.6,111.37,111.37,60552.0,90.5422,90.5909,90.4042,90.4042,60552.0
2018-09-05 09:50:00,111.37,111.51,111.36,111.43,38330.0,90.4042,90.5179,90.3961,90.453,38330.0
2018-09-05 09:55:00,111.44,111.6,111.44,111.49,37953.0,90.4611,90.5909,90.4611,90.5017,37953.0
2018-09-05 10:00:00,111.55,111.83,111.51,111.73,48637.0,90.5504,90.7777,90.5179,90.6965,48637.0
2018-09-05 10:05:00,111.73,111.8,111.65,111.73,34970.0,90.6965,90.7533,90.6315,90.6965,34970.0
2018-09-05 10:10:00,111.74,111.9,111.74,111.86,27565.0,90.7046,90.8345,90.7046,90.802,27565.0
2018-09-05 10:15:00,111.85,112.09,111.85,112.06,67612.0,90.7939,90.9887,90.7939,90.9644,67612.0
2018-09-05 10:20:00,112.06,112.18,112.0,112.06,50398.0,90.9644,91.0618,90.9156,90.9644,50398.0
2018-09-05 10:25:00,112.07,112.13,112.02,112.09,25978.0,90.9725,91.0212,90.9319,90.9887,25978.0
2018-09-05 10:30:00,112.09,112.41,112.07,112.38,57694.0,90.9887,91.2485,90.9725,91.2241,57694.0
2018-09-05 10:35:00,112.38,112.43,112.3,112.43,41569.0,91.2241,91.2647,91.1592,91.2647,41569.0
2018-09-05 10:40:00,112.42,112.63,112.42,112.56,46561.0,91.2566,91.427,91.2566,91.3702,46561.0
2018-09-05 10:45:00,112.57,112.68,112.52,112.57,60041.0,91.3783,91.4676,91.3378,91.3783,60041.0
2018-09-05 10:50:00,112.57,112.68,112.47,112.47,32486.0,91.3783,91.4676,91.2972,91.2972,32486.0
2018-09-05 10:55:00,112.48,112.52,112.38,112.47,26188.0,91.3053,91.3378,91.2241,91.2972,26188.0
2018-09-05 11:00:00,112.48,112.52,112.37,112.49,37949.0,91.3053,91.3378,91.216,91.3134,37949.0
2018-09-05 11:05:00,112.5,112.59,112.46,112.47,35453.0,91.3215,91.3946,91.2891,91.2972,35453.0
2018-09-05 11:10:00,112.45,112.45,112.36,112.43,59734.0,91.2809,91.2809,91.2079,91.2647,59734.0
2018-09-05 11:15:00,112.44,112.73,112.44,112.71,55194.0,91.2728,91.5082,91.2728,91.492,55194.0
2018-09-05 11:20:00,112.72,112.79,112.61,112.62,36915.0,91.5001,91.5569,91.4108,91.4189,36915.0
2018-09-05 11:25:00,112.62,112.66,112.48,112.54,23251.0,91.4189,91.4514,91.3053,91.354,23251.0
2018-09-05 11:30:00,112.54,112.64,112.49,112.55,39086.0,91.354,91.4352,91.3134,91.3621,39086.0
2018-09-05 11:35:00,112.56,112.6,112.51,112.52,31031.0,91.3702,91.4027,91.3296,91.3378,31031.0
2018-09-05 11:40:00,112.53,112.56,112.44,112.44,18713.0,91.3459,91.3702,91.2728,91.2728,18713.0
2018-09-05 11:45:00,112.45,112.64,112.43,112.63,23353.0,91.2809,91.4352,91.2647,91.427,23353.0
2018-09-05 11:50:00,112.63,112.69,112.56,112.67,21531.0,91.427,91.4758,91.3702,91.4595,21531.0
2018-09-05 11:55:00,112.67,112.7,112.61,112.63,30407.0,91.4595,91.4839,91.4108,91.427,30407.0
2018-09-05 12:00:00,112.63,112.67,112.6,112.66,18025.0,91.427,91.4595,91.4027,91.4514,18025.0
2018-09-05 12:05:00,112.66,112.66,112.51,112.57,20321.0,91.4514,91.4514,91.3296,91.3783,20321.0
2018-09-05 12:10:00,112.57,112.61,112.53,112.57,27493.0,91.3783,91.4108,91.3459,91.3783,27493.0
2018-09-05 12:15:00,112.58,112.59,112.45,112.48,25490.0,91.3865,91.3946,91.2809,91.3053,25490.0
2018-09-05 12:20:00,112.48,112.52,112.43,112.47,15053.0,91.3053,91.3378,91.2647,91.2972,15053.0
2018-09-05 12:25:00,112.47,112.53,112.43,112.52,24496.0,91.2972,91.3459,91.2647,91.3378,24496.0
2018-09-05 12:30:00,112.53,112.59,112.52,112.57,20553.0,91.3459,91.3946,91.3378,91.3783,20553.0
2018-09-05 12:35:00,112.57,112.61,112.55,112.56,17258.0,91.3783,91.4108,91.3621,91.3702,17258.0
2018-09-05 12:40:00,112.56,112.57,112.46,112.46,11240.0,91.3702,91.3783,91.2891,91.2891,11240.0
2018-09-05 12:45:00,112.47,112.47,112.42,112.45,16893.0,91.2972,91.2972,91.2566,91.2809,16893.0
2018-09-05 12:50:00,112.45,112.55,112.44,112.48,24144.0,91.2809,91.3621,91.2728,91.3053,24144.0
2018-09-05 12:55:00,112.48,112.52,112.45,112.47,18001.0,91.3053,91.3378,91.2809,91.2972,18001.0
2018-09-05 13:00:00,112.47,112.52,112.47,112.5,19242.0,91.2972,91.3378,91.2972,91.3215,19242.0
2018-09-05 13:05:00,112.5,112.6,112.5,112.53,34048.0,91.3215,91.4027,91.3215,91.3459,34048.0
2018-09-05 13:10:00,112.53,112.58,112.49,112.5,13150.0,91.3459,91.3865,91.3134,91.3215,13150.0
2018-09-05 13:15:00,112.5,112.58,112.49,112.53,14386.0,91.3215,91.3865,91.3134,91.3459,14386.0
2018-09-05 13:20:00,112.52,112.55,112.49,112.5,23889.0,91.3378,91.3621,91.3134,91.3215,23889.0
2018-09-05 13:25:00,112.5,112.51,112.44,112.47,23626.0,91.3215,91.3296,91.2728,91.2972,23626.0
2018-09-05 13:30:00,112.47,112.56,112.46,112.53,30506.0,91.2972,91.3702,91.2891,91.3459,30506.0
2018-09-05 13:35:00,112.52,112.64,112.51,112.58,30407.0,91.3378,91.4352,91.3296,91.3865,30407.0
2018-09-05 13:40:00,112.58,112.62,112.54,112.54,24345.0,91.3865,91.4189,91.354,91.354,24345.0
2018-09-05 13:45:00,112.55,112.55,112.47,112.54,22729.0,91.3621,91.3621,91.2972,91.354,22729.0
2018-09-05 13:50:00,112.54,112.54,112.44,112.44,11121.0,91.354,91.354,91.2728,91.2728,11121.0
2018-09-05 13:55:00,112.44,112.53,112.42,112.5,21333.0,91.2728,91.3459,91.2566,91.3215,21333.0
2018-09-05 14:00:00,112.5,112.59,112.49,112.59,14829.0,91.3215,91.3946,91.3134,91.3946,14829.0
2018-09-05 14:05:00,112.6,112.66,112.6,112.65,19459.0,91.4027,91.4514,91.4027,91.4433,19459.0
2018-09-05 14:10:00,112.66,112.67,112.58,112.61,23994.0,91.4514,91.4595,91.3865,91.4108,23994.0
2018-09-05 14:15:00,112.61,112.71,112.6,112.68,23418.0,91.4108,91.492,91.4027,91.4676,23418.0
2018-09-05 14:20:00,112.69,112.72,112.66,112.72,25027.0,91.4758,91.5001,91.4514,91.5001,25027.0
2018-09-05 14:25:00,112.73,112.74,112.62,112.65,21107.0,91.5082,91.5163,91.4189,91.4433,21107.0
2018-09-05 14:30:00,112.65,112.69,112.62,112.68,16468.0,91.4433,91.4758,91.4189,91.4676,16468.0
2018-09-05 14:35:00,112.67,112.69,112.61,112.64,19572.0,91.4595,91.4758,91.4108,91.4352,19572.0
2018-09-05 14:40:00,112.64,112.71,112.64,112.71,15846.0,91.4352,91.492,91.4352,91.492,15846.0
2018-09-05 14:45:00,112.71,112.77,112.63,112.64,21981.0,91.492,91.5407,91.427,91.4352,21981.0
2018-09-05 14:50:00,112.64,112.75,112.63,112.75,22494.0,91.4352,91.5245,91.427,91.5245,22494.0
2018-09-05 14:55:00,112.76,112.77,112.71,112.72,21259.0,91.5326,91.5407,91.492,91.5001,21259.0
2018-09-05 15:00:00,112.72,112.77,112.68,112.75,23604.0,91.5001,91.5407,91.4676,91.5245,23604.0
2018-09-05 15:05:00,112.74,112.79,112.73,112.78,14275.0,91.5163,91.5569,91.5082,91.5488,14275.0
2018-09-05 15:10:00,112.77,112.8,112.72,112.78,23186.0,91.5407,91.565,91.5001,91.5488,23186.0
2018-09-05 15:15:00,112.8,112.87,112.79,112.85,27116.0,91.565,91.6219,91.5569,91.6056,27116.0
2018-09-05 15:20:00,112.86,112.87,112.82,112.83,21424.0,91.6138,91.6219,91.5813,91.5894,21424.0
2018-09-05 15:25:00,112.83,112.87,112.82,112.87,20594.0,91.5894,91.6219,91.5813,91.6219,20594.0
2018-09-05 15:30:00,112.87,112.97,112.86,112.95,52409.0,91.6219,91.703,91.6138,91.6868,52409.0
2018-09-05 15:35:00,112.94,112.96,112.88,112.95,42245.0,91.6787,91.6949,91.63,91.6868,42245.0
2018-09-05 15:40:00,112.95,113.07,112.94,112.99,70720.0,91.6868,91.7842,91.6787,91.7193,70720.0
2018-09-05 15:45:00,112.99,113.04,112.88,112.88,101456.0,91.7193,91.7599,91.63,91.63,101456.0
2018-09-05 15:50:00,112.88,113.05,112.87,113.04,97591.0,91.63,91.768,91.6219,91.7599,97591.0
2018-09-05 15:55:00,113.03,113.17,112.96,113.14,245562.0,91.7517,91.8654,91.6949,91.841,245562.0
2018-09-06 09:30:00,112.0,112.15,111.5,111.68,106637.0,91.6586,91.7813,91.2494,91.3967,106637.0
2018-09-06 09:35:00,111.68,111.75,111.64,111.73,60143.0,91.3967,91.454,91.364,91.4376,60143.0
2018-09-06 09:40:00,111.75,112.02,111.69,111.69,47397.0,91.454,91.675,91.4049,91.4049,47397.0
2018-09-06 09:45:00,111.71,111.76,111.45,111.49,34797.0,91.4213,91.4622,91.2085,91.2412,34797.0
2018-09-06 09:50:00,111.5,111.64,111.49,111.54,43287.0,91.2494,91.364,91.2412,91.2821,43287.0
2018-09-06 09:55:00,111.52,111.79,111.5,111.79,29775.0,91.2658,91.4867,91.2494,91.4867,29775.0
2018-09-06 10:00:00,111.78,111.96,111.76,111.89,44695.0,91.4785,91.6259,91.4622,91.5686,44695.0
2018-09-06 10:05:00,111.9,112.1,111.86,112.02,55193.0,91.5768,91.7404,91.544,91.675,55193.0
2018-09-06 10:10:00,112.01,112.01,111.67,111.75,57355.0,91.6668,91.6668,91.3885,91.454,57355.0
2018-09-06 10:15:00,111.76,111.76,111.65,111.68,29721.0,91.4622,91.4622,91.3722,91.3967,29721.0
2018-09-06 10:20:00,111.69,111.72,111.55,111.56,24235.0,91.4049,91.4294,91.2903,91.2985,24235.0
2018-09-06 10:25:00,111.54,111.56,111.44,111.55,21927.0,91.2821,91.2985,91.2003,91.2903,21927.0
2018-09-06 10:30:00,111.54,111.65,111.5,111.6,24284.0,91.2821,91.3722,91.2494,91.3312,24284.0
2018-09-06 10:35:00,111.59,111.67,111.51,111.63,34851.0,91.3231,91.3885,91.2576,91.3558,34851.0
2018-09-06 10:40:00,111.63,111.85,111.62,111.79,35516.0,91.3558,91.5358,91.3476,91.4867,35516.0
2018-09-06 10:45:00,111.79,111.79,111.55,111.72,66807.0,91.4867,91.4867,91.2903,91.4294,66807.0
2018-09-06 10:50:00,111.72,111.76,111.67,111.71,45585.0,91.4294,91.4622,91.3885,91.4213,45585.0
2018-09-06 10:55:00,111.73,111.73,111.62,111.68,26545.0,91.4376,91.4376,91.3476,91.3967,26545.0
2018-09-06 11:00:00,111.68,111.74,111.58,111.58,45831.0,91.3967,91.4458,91.3149,91.3149,45831.0
2018-09-06 11:05:00,111.59,111.73,111.58,111.62,41620.0,91.3231,91.4376,91.3149,91.3476,41620.0
2018-09-06 11:10:00,111.62,111.72,111.61,111.67,38771.0,91.3476,91.4294,91.3394,91.3885,38771.0
2018-09-06 11:15:00,111.67,111.67,111.52,111.6,20673.0,91.3885,91.3885,91.2658,91.3312,20673.0
2018-09-06 11:20:00,111.61,111.75,111.6,111.72,31550.0,91.3394,91.454,91.3312,91.4294,31550.0
2018-09-06 11:25:00,111.71,111.75,111.65,111.67,38099.0,91.4213,91.454,91.3722,91.3885,38099.0
2018-09-06 11:30:00,111.68,111.73,111.66,111.69,27886.0,91.3967,91.4376,91.3803,91.4049,27886.0
2018-09-06 11:35:00,111.68,111.72,111.64,111.7,25195.0,91.3967,91.4294,91.364,91.4131,25195.0
2018-09-06 11:40:00,111.7,111.75,111.69,111.73,43735.0,91.4131,91.454,91.4049,91.4376,43735.0
2018-09-06 11:45:00,111.75,111.94,111.74,111.94,50349.0,91.454,91.6095,91.4458,91.6095,50349.0
2018-09-06 11:50:00,111.94,111.97,111.84,111.87,23949.0,91.6095,91.634,91.5277,91.5522,23949.0
2018-09-06 11:55:00,111.87,111.88,111.8,111.82,46201.0,91.5522,91.5604,91.4949,91.5113,46201.0
2018-09-06 12:00:00,111.81,111.81,111.69,111.69,15419.0,91.5031,91.5031,91.4049,91.4049,15419.0
2018-09-06 12:05:00,111.69,111.78,111.69,111.78,11680.0,91.4049,91.4785,91.4049,91.4785,11680.0
2018-09-06 12:10:00,111.78,111.83,111.78,111.83,15031.0,91.4785,91.5195,91.4785,91.5195,15031.0
2018-09-06 12:15:00,111.82,111.86,111.81,111.86,14218.0,91.5113,91.544,91.5031,91.544,14218.0
2018-09-06 12:20:00,111.86,111.87,111.82,111.82,15448.0,91.544,91.5522,91.5113,91.5113,15448.0
2018-09-06 12:25:00,111.84,111.84,111.78,111.79,12833.0,91.5277,91.5277,91.4785,91.4867,12833.0
2018-09-06 12:30:00,111.79,111.86,111.78,111.86,20302.0,91.4867,91.544,91.4785,91.544,20302.0
2018-09-06 12:35:00,111.85,111.95,111.8,111.8,30582.0,91.5358,91.6177,91.4949,91.4949,30582.0
2018-09-06 12:40:00,111.8,111.83,111.75,111.77,57884.0,91.4949,91.5195,91.454,91.4704,57884.0
2018-09-06 12:45:00,111.77,111.77,111.71,111.76,39096.0,91.4704,91.4704,91.4213,91.4622,39096.0
2018-09-06 12:50:00,111.75,111.84,111.75,111.8,30463.0,91.454,91.5277,91.454,91.4949,30463.0
2018-09-06 12:55:00,111.81,111.9,111.8,111.9,18936.0,91.5031,91.5768,91.4949,91.5768,18936.0
2018-09-06 13:00:00,111.9,111.94,111.82,111.92,23922.0,91.5768,91.6095,91.5113,91.5931,23922.0
2018-09-06 13:05:00,111.94,111.95,111.91,111.94,20641.0,91.6095,91.6177,91.5849,91.6095,20641.0
2018-09-06 13:10:00,111.95,112.11,111.93,112.04,121642.0,91.6177,91.7486,91.6013,91.6913,121642.0
2018-09-06 13:15:00,112.04,112.1,112.04,112.1,19294.0,91.6913,91.7404,91.6913,91.7404,19294.0
2018-09-06 13:20:00,112.09,112.18,112.08,112.18,12366.0,91.7322,91.8059,91.7241,91.8059,12366.0
2018-09-06 13:25:00,112.18,112.29,112.18,112.29,50869.0,91.8059,91.8959,91.8059,91.8959,50869.0
2018-09-06 13:30:00,112.3,112.41,112.28,112.35,46207.0,91.9041,91.9941,91.8877,91.945,46207.0
2018-09-06 13:35:00,112.35,112.44,112.34,112.42,28870.0,91.945,92.0187,91.9368,92.0023,28870.0
2018-09-06 13:40:00,112.43,112.43,112.28,112.31,28774.0,92.0105,92.0105,91.8877,91.9123,28774.0
2018-09-06 13:45:00,112.31,112.39,112.3,112.37,50261.0,91.9123,91.9778,91.9041,91.9614,50261.0
2018-09-06 13:50:00,112.37,112.4,112.34,112.37,14396.0,91.9614,91.9859,91.9368,91.9614,14396.0
2018-09-06 13:55:00,112.38,112.42,112.35,112.4,12859.0,91.9696,92.0023,91.945,91.9859,12859.0
2018-09-06 14:00:00,112.42,112.53,112.41,112.5,32618.0,92.0023,92.0923,91.9941,92.0678,32618.0
2018-09-06 14:05:00,112.5,112.53,112.45,112.52,25119.0,92.0678,92.0923,92.0269,92.0842,25119.0
2018-09-06 14:10:00,112.53,112.67,112.52,112.66,35118.0,92.0923,92.2069,92.0842,92.1987,35118.0
2018-09-06 14:15:00,112.66,112.7,112.6,112.69,27000.0,92.1987,92.2315,92.1496,92.2233,27000.0
2018-09-06 14:20:00,112.68,112.8,112.68,112.71,51719.0,92.2151,92.3133,92.2151,92.2396,51719.0
2018-09-06 14:25:00,112.72,112.72,112.65,112.69,23430.0,92.2478,92.2478,92.1905,92.2233,23430.0
2018-09-06 14:30:00,112.71,112.88,112.71,112.86,30342.0,92.2396,92.3788,92.2396,92.3624,30342.0
2018-09-06 14:35:00,112.87,113.0,112.87,112.91,66623.0,92.3706,92.477,92.3706,92.4033,66623.0
2018-09-06 14:40:00,112.92,112.93,112.85,112.91,31919.0,92.4115,92.4197,92.3542,92.4033,31919.0
2018-09-06 14:45:00,112.91,112.99,112.91,112.97,19280.0,92.4033,92.4688,92.4033,92.4524,19280.0
2018-09-06 14:50:00,112.96,113.01,112.9,112.98,18622.0,92.4442,92.4852,92.3951,92.4606,18622.0
2018-09-06 14:55:00,112.98,113.02,112.97,113.0,31110.0,92.4606,92.4933,92.4524,92.477,31110.0
2018-09-06 15:00:00,113.0,113.12,112.99,113.11,34781.0,92.477,92.5752,92.4688,92.567,34781.0
2018-09-06 15:05:00,113.12,113.28,113.1,113.28,38238.0,92.5752,92.7061,92.5588,92.7061,38238.0
2018-09-06 15:10:00,113.27,113.28,113.18,113.26,46176.0,92.6979,92.7061,92.6243,92.6898,46176.0
2018-09-06 15:15:00,113.26,113.27,113.14,113.15,31603.0,92.6898,92.6979,92.5915,92.5997,31603.0
2018-09-06 15:20:00,113.16,113.22,113.14,113.17,23901.0,92.6079,92.657,92.5915,92.6161,23901.0
2018-09-06 15:25:00,113.16,113.28,113.12,113.27,33809.0,92.6079,92.7061,92.5752,92.6979,33809.0
2018-09-06 15:30:00,113.27,113.34,113.25,113.26,40377.0,92.6979,92.7552,92.6816,92.6898,40377.0
2018-09-06 15:35:00,113.27,113.3,113.23,113.28,34760.0,92.6979,92.7225,92.6652,92.7061,34760.0
2018-09-06 15:40:00,113.28,113.3,113.2,113.24,49117.0,92.7061,92.7225,92.6406,92.6734,49117.0
2018-09-06 15:45:00,113.24,113.34,113.24,113.31,54472.0,92.6734,92.7552,92.6734,92.7307,54472.0
2018-09-06 15:50:00,113.31,113.49,113.3,113.42,227109.0,92.7307,92.878,92.7225,92.8207,227109.0
2018-09-06 15:55:00,113.42,113.53,113.42,113.5,261782.0,92.8207,92.9107,92.8207,92.8862,261782.0
2018-09-07 09:30:00,112.85,113.5,112.61,112.89,60671.0,92.3542,92.8862,92.1578,92.387,60671.0
2018-09-07 09:35:00,112.84,112.87,112.34,112.5,50983.0,92.346,92.3706,91.9368,92.0678,50983.0
2018-09-07 09:40:00,112.48,112.59,112.17,112.2,39116.0,92.0514,92.1414,91.7977,91.8223,39116.0
2018-09-07 09:45:00,112.23,112.23,111.76,111.77,32800.0,91.8468,91.8468,91.4622,91.4704,32800.0
2018-09-07 09:50:00,111.79,111.83,111.51,111.59,65851.0,91.4867,91.5195,91.2576,91.3231,65851.0
2018-09-07 09:55:00,111.6,111.84,111.55,111.69,35266.0,91.3312,91.5277,91.2903,91.4049,35266.0
2018-09-07 10:00:00,111.71,112.0,111.7,111.85,29189.0,91.4213,91.6586,91.4131,91.5358,29189.0
2018-09-07 10:05:00,111.87,112.17,111.84,112.14,37976.0,91.5522,91.7977,91.5277,91.7732,37976.0
2018-09-07 10:10:00,112.13,112.27,112.11,112.18,26684.0,91.765,91.8796,91.7486,91.8059,26684.0
2018-09-07 10:15:00,112.19,112.22,112.08,112.09,22295.0,91.8141,91.8386,91.7241,91.7322,22295.0
2018-09-07 10:20:00,112.06,112.13,112.04,112.12,21640.0,91.7077,91.765,91.6913,91.7568,21640.0
2018-09-07 10:25:00,112.12,112.2,111.96,112.05,73615.0,91.7568,91.8223,91.6259,91.6995,73615.0
2018-09-07 10:30:00,112.06,112.26,112.06,112.2,29319.0,91.7077,91.8714,91.7077,91.8223,29319.0
2018-09-07 10:35:00,112.2,112.35,112.19,112.29,41182.0,91.8223,91.945,91.8141,91.8959,41182.0
2018-09-07 10:40:00,112.28,112.33,112.24,112.33,20735.0,91.8877,91.9287,91.855,91.9287,20735.0
2018-09-07 10:45:00,112.33,112.54,112.33,112.47,42907.0,91.9287,92.1005,91.9287,92.0432,42907.0
2018-09-07 10:50:00,112.5,112.66,112.49,112.63,11711.0,92.0678,92.1987,92.0596,92.1742,11711.0
2018-09-07 10:55:00,112.63,112.64,112.5,112.53,16032.0,92.1742,92.1824,92.0678,92.0923,16032.0
2018-09-07 11:00:00,112.53,112.53,112.35,112.36,23516.0,92.0923,92.0923,91.945,91.9532,23516.0
2018-09-07 11:05:00,112.38,112.45,112.37,112.41,20069.0,91.9696,92.0269,91.9614,91.9941,20069.0
2018-09-07 11:10:00,112.42,112.44,112.34,112.36,20642.0,92.0023,92.0187,91.9368,91.9532,20642.0
2018-09-07 11:15:00,112.36,112.51,112.33,112.51,26470.0,91.9532,92.076,91.9287,92.076,26470.0
2018-09-07 11:20:00,112.52,112.52,112.41,112.52,12740.0,92.0842,92.0842,91.9941,92.0842,12740.0
2018-09-07 11:25:00,112.55,112.56,112.42,112.48,27476.0,92.1087,92.1169,92.0023,92.0514,27476.0
2018-09-07 11:30:00,112.48,112.54,112.43,112.52,16850.0,92.0514,92.1005,92.0105,92.0842,16850.0
2018-09-07 11:35:00,112.54,112.75,112.52,112.75,30922.0,92.1005,92.2724,92.0842,92.2724,30922.0
2018-09-07 11:40:00,112.76,112.77,112.6,112.6,12323.0,92.2806,92.2887,92.1496,92.1496,12323.0
2018-09-07 11:45:00,112.62,112.65,112.57,112.64,9418.0,92.166,92.1905,92.1251,92.1824,9418.0
2018-09-07 11:50:00,112.62,112.69,112.59,112.68,12537.0,92.166,92.2233,92.1414,92.2151,12537.0
2018-09-07 11:55:00,112.68,112.71,112.57,112.58,20231.0,92.2151,92.2396,92.1251,92.1333,20231.0
2018-09-07 12:00:00,112.58,112.7,112.58,112.69,17050.0,92.1333,92.2315,92.1333,92.2233,17050.0
2018-09-07 12:05:00,112.7,112.72,112.39,112.44,41179.0,92.2315,92.2478,91.9778,92.0187,41179.0
2018-09-07 12:10:00,112.44,112.56,112.43,112.54,22978.0,92.0187,92.1169,92.0105,92.1005,22978.0
2018-09-07 12:15:00,112.54,112.61,112.48,112.54,22368.0,92.1005,92.1578,92.0514,92.1005,22368.0
2018-09-07 12:20:00,112.53,112.62,112.5,112.54,21872.0,92.0923,92.166,92.0678,92.1005,21872.0
2018-09-07 12:25:00,112.55,112.55,112.47,112.51,17024.0,92.1087,92.1087,92.0432,92.076,17024.0
2018-09-07 12:30:00,112.5,112.63,112.49,112.55,32201.0,92.0678,92.1742,92.0596,92.1087,32201.0
2018-09-07 12:35:00,112.54,112.58,112.51,112.58,11291.0,92.1005,92.1333,92.076,92.1333,11291.0
2018-09-07 12:40:00,112.56,112.59,112.51,112.57,18842.0,92.1169,92.1414,92.076,92.1251,18842.0
2018-09-07 12:45:00,112.57,112.67,112.56,112.64,25412.0,92.1251,92.2069,92.1169,92.1824,25412.0
2018-09-07 12:50:00,112.64,112.67,112.56,112.67,28101.0,92.1824,92.2069,92.1169,92.2069,28101.0
2018-09-07 12:55:00,112.67,112.72,112.64,112.71,19158.0,92.2069,92.2478,92.1824,92.2396,19158.0
2018-09-07 13:00:00,112.71,112.8,112.7,112.79,17424.0,92.2396,92.3133,92.2315,92.3051,17424.0
2018-09-07 13:05:00,112.79,112.85,112.77,112.77,13142.0,92.3051,92.3542,92.2887,92.2887,13142.0
2018-09-07 13:10:00,112.78,112.8,112.73,112.79,37306.0,92.2969,92.3133,92.256,92.3051,37306.0
2018-09-07 13:15:00,112.8,112.86,112.79,112.81,27047.0,92.3133,92.3624,92.3051,92.3215,27047.0
2018-09-07 13:20:00,112.81,112.85,112.79,112.83,10633.0,92.3215,92.3542,92.3051,92.3378,10633.0
2018-09-07 13:25:00,112.82,112.85,112.78,112.82,13961.0,92.3297,92.3542,92.2969,92.3297,13961.0
2018-09-07 13:30:00,112.84,112.85,112.82,112.83,10302.0,92.346,92.3542,92.3297,92.3378,10302.0
2018-09-07 13:35:00,112.83,112.85,112.8,112.83,11347.0,92.3378,92.3542,92.3133,92.3378,11347.0
2018-09-07 13:40:00,112.83,112.85,112.8,112.84,13505.0,92.3378,92.3542,92.3133,92.346,13505.0
2018-09-07 13:45:00,112.85,112.87,112.83,112.87,15029.0,92.3542,92.3706,92.3378,92.3706,15029.0
2018-09-07 13:50:00,112.87,112.96,112.86,112.96,17171.0,92.3706,92.4442,92.3624,92.4442,17171.0
2018-09-07 13:55:00,112.95,112.99,112.94,112.99,13627.0,92.4361,92.4688,92.4279,92.4688,13627.0
2018-09-07 14:00:00,112.98,113.07,112.98,113.0,23266.0,92.4606,92.5343,92.4606,92.477,23266.0
2018-09-07 14:05:00,113.01,113.04,112.99,112.99,13541.0,92.4852,92.5097,92.4688,92.4688,13541.0
2018-09-07 14:10:00,112.99,113.06,112.98,113.05,21979.0,92.4688,92.5261,92.4606,92.5179,21979.0
2018-09-07 14:15:00,113.04,113.06,113.0,113.02,16695.0,92.5097,92.5261,92.477,92.4933,16695.0
2018-09-07 14:20:00,113.02,113.03,112.98,113.03,15918.0,92.4933,92.5015,92.4606,92.5015,15918.0
2018-09-07 14:25:00,113.03,113.09,112.99,113.08,18582.0,92.5015,92.5506,92.4688,92.5424,18582.0
2018-09-07 14:30:00,113.09,113.34,113.09,113.28,50244.0,92.5506,92.7552,92.5506,92.7061,50244.0
2018-09-07 14:35:00,113.27,113.27,113.16,113.24,25160.0,92.6979,92.6979,92.6079,92.6734,25160.0
2018-09-07 14:40:00,113.23,113.24,113.13,113.15,31326.0,92.6652,92.6734,92.5834,92.5997,31326.0
2018-09-07 14:45:00,113.16,113.17,113.08,113.12,21717.0,92.6079,92.6161,92.5424,92.5752,21717.0
2018-09-07 14:50:00,113.12,113.16,113.06,113.16,16542.0,92.5752,92.6079,92.5261,92.6079,16542.0
2018-09-07 14:55:00,113.16,113.22,113.13,113.19,23683.0,92.6079,92.657,92.5834,92.6325,23683.0
2018-09-07 15:00:00,113.18,113.21,113.12,113.15,26359.0,92.6243,92.6488,92.5752,92.5997,26359.0
2018-09-07 15:05:00,113.15,113.15,113.04,113.07,18744.0,92.5997,92.5997,92.5097,92.5343,18744.0
2018-09-07 15:10:00,113.07,113.12,113.06,113.09,19222.0,92.5343,92.5752,92.5261,92.5506,19222.0
2018-09-07 15:15:00,113.09,113.1,112.97,112.98,16685.0,92.5506,92.5588,92.4524,92.4606,16685.0
2018-09-07 15:20:00,113.0,113.01,112.85,112.85,29545.0,92.477,92.4852,92.3542,92.3542,29545.0
2018-09-07 15:25:00,112.86,112.86,112.76,112.8,48183.0,92.3624,92.3624,92.2806,92.3133,48183.0
2018-09-07 15:30:00,112.8,112.84,112.75,112.81,56222.0,92.3133,92.346,92.2724,92.3215,56222.0
2018-09-07 15:35:00,112.81,112.84,112.71,112.74,57395.0,92.3215,92.346,92.2396,92.2642,57395.0
2018-09-07 15:40:00,112.73,112.77,112.71,112.76,60135.0,92.256,92.2887,92.2396,92.2806,60135.0
2018-09-07 15:45:00,112.75,112.83,112.74,112.79,56839.0,92.2724,92.3378,92.2642,92.3051,56839.0
2018-09-07 15:50:00,112.79,112.79,112.64,112.73,137258.0,92.3051,92.3051,92.1824,92.256,137258.0
2018-09-07 15:55:00,112.73,112.86,112.7,112.75,341411.0,92.256,92.3624,92.2315,92.2724,341411.0
2018-09-10 09:30:00,112.92,113.0,112.7,112.84,78839.0,92.4115,92.477,92.2315,92.346,78839.0
2018-09-10 09:35:00,112.81,113.51,112.74,113.44,56255.0,92.3215,92.8943,92.2642,92.8371,56255.0
2018-09-10 09:40:00,113.47,113.88,113.41,113.76,34049.0,92.8616,93.1971,92.8125,93.0989,34049.0
2018-09-10 09:45:00,113.8,113.99,113.75,113.85,55029.0,93.1317,93.2872,93.0908,93.1726,55029.0
2018-09-10 09:50:00,113.84,113.85,113.67,113.68,38724.0,93.1644,93.1726,93.0253,93.0335,38724.0
2018-09-10 09:55:00,113.71,113.83,113.71,113.79,25284.0,93.058,93.1562,93.058,93.1235,25284.0
2018-09-10 10:00:00,113.79,113.83,113.61,113.74,35527.0,93.1235,93.1562,92.9762,93.0826,35527.0
2018-09-10 10:05:00,113.73,113.83,113.72,113.77,20051.0,93.0744,93.1562,93.0662,93.1071,20051.0
2018-09-10 10:10:00,113.77,113.84,113.77,113.79,51367.0,93.1071,93.1644,93.1071,93.1235,51367.0
2018-09-10 10:15:00,113.78,113.84,113.73,113.82,31477.0,93.1153,93.1644,93.0744,93.148,31477.0
2018-09-10 10:20:00,113.83,113.89,113.75,113.88,60399.0,93.1562,93.2053,93.0908,93.1971,60399.0
2018-09-10 10:25:00,113.89,113.95,113.6,113.6,96116.0,93.2053,93.2544,92.968,92.968,96116.0
2018-09-10 10:30:00,113.6,113.73,113.5,113.72,50649.0,92.968,93.0744,92.8862,93.0662,50649.0
2018-09-10 10:35:00,113.73,113.73,113.56,113.66,22099.0,93.0744,93.0744,92.9353,93.0171,22099.0
2018-09-10 10:40:00,113.65,113.73,113.63,113.68,26697.0,93.0089,93.0744,92.9926,93.0335,26697.0
2018-09-10 10:45:00,113.67,113.68,113.58,113.58,42049.0,93.0253,93.0335,92.9516,92.9516,42049.0
2018-09-10 10:50:00,113.58,113.69,113.58,113.62,22409.0,92.9516,93.0417,92.9516,92.9844,22409.0
2018-09-10 10:55:00,113.62,113.66,113.57,113.6,38576.0,92.9844,93.0171,92.9434,92.968,38576.0
2018-09-10 11:00:00,113.61,113.64,113.44,113.45,26594.0,92.9762,93.0007,92.8371,92.8452,26594.0
2018-09-10 11:05:00,113.46,113.51,113.43,113.5,32133.0,92.8534,92.8943,92.8289,92.8862,32133.0
2018-09-10 11:10:00,113.49,113.55,113.47,113.52,32178.0,92.878,92.9271,92.8616,92.9025,32178.0
2018-09-10 11:15:00,113.53,113.61,113.5,113.6,18283.0,92.9107,92.9762,92.8862,92.968,18283.0
2018-09-10 11:20:00,113.61,113.67,113.57,113.64,13863.0,92.9762,93.0253,92.9434,93.0007,13863.0
2018-09-10 11:25:00,113.66,113.72,113.66,113.69,10266.0,93.0171,93.0662,93.0171,93.0417,10266.0
2018-09-10 11:30:00,113.69,113.7,113.64,113.68,14406.0,93.0417,93.0498,93.0007,93.0335,14406.0
2018-09-10 11:35:00,113.68,113.68,113.53,113.57,13875.0,93.0335,93.0335,92.9107,92.9434,13875.0
2018-09-10 11:40:00,113.57,113.59,113.52,113.58,29816.0,92.9434,92.9598,92.9025,92.9516,29816.0
2018-09-10 11:45:00,113.57,113.61,113.5,113.61,12826.0,92.9434,92.9762,92.8862,92.9762,12826.0
2018-09-10 11:50:00,113.6,113.73,113.6,113.71,9793.0,92.968,93.0744,92.968,93.058,9793.0
2018-09-10 11:55:00,113.71,113.72,113.65,113.7,13485.0,93.058,93.0662,93.0089,93.0498,13485.0
2018-09-10 12:00:00,113.69,113.7,113.59,113.67,25867.0,93.0417,93.0498,92.9598,93.0253,25867.0
2018-09-10 12:05:00,113.68,113.68,113.55,113.59,25733.0,93.0335,93.0335,92.9271,92.9598,25733.0
2018-09-10 12:10:00,113.6,113.64,113.56,113.62,9276.0,92.968,93.0007,92.9353,92.9844,9276.0
2018-09-10 12:15:00,113.62,113.67,113.61,113.66,9337.0,92.9844,93.0253,92.9762,93.0171,9337.0
2018-09-10 12:20:00,113.66,113.66,113.56,113.57,23110.0,93.0171,93.0171,92.9353,92.9434,23110.0
2018-09-10 12:25:00,113.58,113.61,113.51,113.6,24504.0,92.9516,92.9762,92.8943,92.968,24504.0
2018-09-10 12:30:00,113.6,113.63,113.59,113.61,24574.0,92.968,92.9926,92.9598,92.9762,24574.0
2018-09-10 12:35:00,113.61,113.66,113.61,113.64,15446.0,92.9762,93.0171,92.9762,93.0007,15446.0
2018-09-10 12:40:00,113.64,113.65,113.55,113.57,12009.0,93.0007,93.0089,92.9271,92.9434,12009.0
2018-09-10 12:45:00,113.59,113.64,113.57,113.63,11833.0,92.9598,93.0007,92.9434,92.9926,11833.0
2018-09-10 12:50:00,113.64,113.67,113.63,113.63,8785.0,93.0007,93.0253,92.9926,92.9926,8785.0
2018-09-10 12:55:00,113.63,113.67,113.61,113.66,8023.0,92.9926,93.0253,92.9762,93.0171,8023.0
2018-09-10 13:00:00,113.67,113.71,113.65,113.7,12202.0,93.0253,93.058,93.0089,93.0498,12202.0
2018-09-10 13:05:00,113.69,113.74,113.68,113.71,9058.0,93.0417,93.0826,93.0335,93.058,9058.0
2018-09-10 13:10:00,113.71,113.76,113.7,113.75,10181.0,93.058,93.0989,93.0498,93.0908,10181.0
2018-09-10 13:15:00,113.75,113.76,113.73,113.76,6822.0,93.0908,93.0989,93.0744,93.0989,6822.0
2018-09-10 13:20:00,113.77,113.78,113.71,113.74,8049.0,93.1071,93.1153,93.058,93.0826,8049.0
2018-09-10 13:25:00,113.75,113.76,113.71,113.72,6964.0,93.0908,93.0989,93.058,93.0662,6964.0
2018-09-10 13:30:00,113.72,113.79,113.71,113.79,12822.0,93.0662,93.1235,93.058,93.1235,12822.0
2018-09-10 13:35:00,113.79,113.79,113.75,113.76,11793.0,93.1235,93.1235,93.0908,93.0989,11793.0
2018-09-10 13:40:00,113.76,113.76,113.72,113.73,8016.0,93.0989,93.0989,93.0662,93.0744,8016.0
2018-09-10 13:45:00,113.73,113.73,113.62,113.62,12442.0,93.0744,93.0744,92.9844,92.9844,12442.0
2018-09-10 13:50:00,113.62,113.63,113.59,113.61,10163.0,92.9844,92.9926,92.9598,92.9762,10163.0
2018-09-10 13:55:00,113.61,113.73,113.61,113.72,18296.0,92.9762,93.0744,92.9762,93.0662,18296.0
2018-09-10 14:00:00,113.71,113.71,113.65,113.67,18460.0,93.058,93.058,93.0089,93.0253,18460.0
2018-09-10 14:05:00,113.68,113.74,113.66,113.7,30742.0,93.0335,93.0826,93.0171,93.0498,30742.0
2018-09-10 14:10:00,113.71,113.71,113.66,113.7,10301.0,93.058,93.058,93.0171,93.0498,10301.0
2018-09-10 14:15:00,113.7,113.74,113.67,113.72,15914.0,93.0498,93.0826,93.0253,93.0662,15914.0
2018-09-10 14:20:00,113.72,113.72,113.61,113.63,17864.0,93.0662,93.0662,92.9762,92.9926,17864.0
2018-09-10 14:25:00,113.63,113.68,113.62,113.64,21388.0,92.9926,93.0335,92.9844,93.0007,21388.0
2018-09-10 14:30:00,113.64,113.7,113.63,113.69,15392.0,93.0007,93.0498,92.9926,93.0417,15392.0
2018-09-10 14:35:00,113.69,113.71,113.67,113.69,14454.0,93.0417,93.058,93.0253,93.0417,14454.0
2018-09-10 14:40:00,113.69,113.73,113.67,113.71,14360.0,93.0417,93.0744,93.0253,93.058,14360.0
2018-09-10 14:45:00,113.72,113.77,113.71,113.75,8843.0,93.0662,93.1071,93.058,93.0908,8843.0
2018-09-10 14:50:00,113.76,113.79,113.76,113.76,9580.0,93.0989,93.1235,93.0989,93.0989,9580.0
2018-09-10 14:55:00,113.77,113.79,113.72,113.75,14576.0,93.1071,93.1235,93.0662,93.0908,14576.0
2018-09-10 15:00:00,113.75,113.79,113.74,113.79,11573.0,93.0908,93.1235,93.0826,93.1235,11573.0
2018-09-10 15:05:00,113.78,113.78,113.69,113.71,14439.0,93.1153,93.1153,93.0417,93.058,14439.0
2018-09-10 15:10:00,113.71,113.74,113.7,113.73,10959.0,93.058,93.0826,93.0498,93.0744,10959.0
2018-09-10 15:15:00,113.73,113.74,113.68,113.7,10268.0,93.0744,93.0826,93.0335,93.0498,10268.0
2018-09-10 15:20:00,113.71,113.74,113.69,113.72,8642.0,93.058,93.0826,93.0417,93.0662,8642.0
2018-09-10 15:25:00,113.72,113.75,113.71,113.75,17670.0,93.0662,93.0908,93.058,93.0908,17670.0
2018-09-10 15:30:00,113.74,113.75,113.7,113.7,20471.0,93.0826,93.0908,93.0498,93.0498,20471.0
2018-09-10 15:35:00,113.71,113.76,113.67,113.68,28970.0,93.058,93.0989,93.0253,93.0335,28970.0
2018-09-10 15:40:00,113.67,113.73,113.64,113.72,24675.0,93.0253,93.0744,93.0007,93.0662,24675.0
2018-09-10 15:45:00,113.71,113.71,113.66,113.69,43254.0,93.058,93.058,93.0171,93.0417,43254.0
2018-09-10 15:50:00,113.69,113.69,113.5,113.54,87581.0,93.0417,93.0417,92.8862,92.9189,87581.0
2018-09-10 15:55:00,113.53,113.63,113.52,113.58,198964.0,92.9107,92.9926,92.9025,92.9516,198964.0
2018-09-11 09:30:00,111.85,113.5,111.85,113.41,64787.0,91.5358,92.8862,91.5358,92.8125,64787.0
2018-09-11 09:35:00,113.34,113.48,113.19,113.24,23559.0,92.7552,92.8698,92.6325,92.6734,23559.0
2018-09-11 09:40:00,113.23,113.44,113.2,113.26,24995.0,92.6652,92.8371,92.6406,92.6898,24995.0
2018-09-11 09:45:00,113.25,113.29,113.09,113.17,29207.0,92.6816,92.7143,92.5506,92.6161,29207.0
2018-09-11 09:50:00,113.17,113.31,113.11,113.29,37162.0,92.6161,92.7307,92.567,92.7143,37162.0
2018-09-11 09:55:00,113.29,113.43,113.23,113.42,35397.0,92.7143,92.8289,92.6652,92.8207,35397.0
2018-09-11 10:00:00,113.42,113.42,113.2,113.21,31183.0,92.8207,92.8207,92.6406,92.6488,31183.0
2018-09-11 10:05:00,113.2,113.28,113.17,113.23,21530.0,92.6406,92.7061,92.6161,92.6652,21530.0
2018-09-11 10:10:00,113.22,113.36,113.18,113.27,18298.0,92.657,92.7716,92.6243,92.6979,18298.0
2018-09-11 10:15:00,113.28,113.29,113.08,113.09,12442.0,92.7061,92.7143,92.5424,92.5506,12442.0
2018-09-11 10:20:00,113.08,113.13,113.03,113.03,13602.0,92.5424,92.5834,92.5015,92.5015,13602.0
2018-09-11 10:25:00,113.05,113.09,112.96,113.06,11739.0,92.5179,92.5506,92.4442,92.5261,11739.0
2018-09-11 10:30:00,113.05,113.14,113.01,113.09,24870.0,92.5179,92.5915,92.4852,92.5506,24870.0
2018-09-11 10:35:00,113.08,113.16,113.02,113.15,19448.0,92.5424,92.6079,92.4933,92.5997,19448.0
2018-09-11 10:40:00,113.16,113.16,113.04,113.15,33040.0,92.6079,92.6079,92.5097,92.5997,33040.0
2018-09-11 10:45:00,113.14,113.29,113.11,113.26,30719.0,92.5915,92.7143,92.567,92.6898,30719.0
2018-09-11 10:50:00,113.27,113.28,113.22,113.25,10235.0,92.6979,92.7061,92.657,92.6816,10235.0
2018-09-11 10:55:00,113.24,113.26,113.16,113.19,14154.0,92.6734,92.6898,92.6079,92.6325,14154.0
2018-09-11 11:00:00,113.2,113.33,113.19,113.31,21901.0,92.6406,92.747,92.6325,92.7307,21901.0
2018-09-11 11:05:00,113.32,113.53,113.32,113.51,14397.0,92.7389,92.9107,92.7389,92.8943,14397.0
2018-09-11 11:10:00,113.51,113.56,113.45,113.56,31962.0,92.8943,92.9353,92.8452,92.9353,31962.0
2018-09-11 11:15:00,113.55,113.57,113.46,113.47,25936.0,92.9271,92.9434,92.8534,92.8616,25936.0
2018-09-11 11:20:00,113.48,113.48,113.35,113.41,65279.0,92.8698,92.8698,92.7634,92.8125,65279.0
2018-09-11 11:25:00,113.42,113.43,113.38,113.41,18773.0,92.8207,92.8289,92.788,92.8125,18773.0
2018-09-11 11:30:00,113.41,113.48,113.41,113.44,21905.0,92.8125,92.8698,92.8125,92.8371,21905.0
2018-09-11 11:35:00,113.43,113.44,113.32,113.32,13484.0,92.8289,92.8371,92.7389,92.7389,13484.0
2018-09-11 11:40:00,113.31,113.43,113.31,113.43,12189.0,92.7307,92.8289,92.7307,92.8289,12189.0
2018-09-11 11:45:00,113.43,113.48,113.42,113.43,12603.0,92.8289,92.8698,92.8207,92.8289,12603.0
2018-09-11 11:50:00,113.44,113.59,113.43,113.57,26074.0,92.8371,92.9598,92.8289,92.9434,26074.0
2018-09-11 11:55:00,113.58,113.65,113.49,113.65,46827.0,92.9516,93.0089,92.878,93.0089,46827.0
2018-09-11 12:00:00,113.64,113.69,113.58,113.61,25434.0,93.0007,93.0417,92.9516,92.9762,25434.0
2018-09-11 12:05:00,113.6,113.68,113.58,113.67,20401.0,92.968,93.0335,92.9516,93.0253,20401.0
2018-09-11 12:10:00,113.68,113.71,113.65,113.7,37144.0,93.0335,93.058,93.0089,93.0498,37144.0
2018-09-11 12:15:00,113.7,113.75,113.67,113.72,14431.0,93.0498,93.0908,93.0253,93.0662,14431.0
2018-09-11 12:20:00,113.72,113.73,113.66,113.68,19612.0,93.0662,93.0744,93.0171,93.0335,19612.0
2018-09-11 12:25:00,113.69,113.69,113.62,113.65,12751.0,93.0417,93.0417,92.9844,93.0089,12751.0
2018-09-11 12:30:00,113.65,113.65,113.54,113.55,10618.0,93.0089,93.0089,92.9189,92.9271,10618.0
2018-09-11 12:35:00,113.55,113.64,113.55,113.64,15084.0,92.9271,93.0007,92.9271,93.0007,15084.0
2018-09-11 12:40:00,113.65,113.68,113.6,113.63,11382.0,93.0089,93.0335,92.968,92.9926,11382.0
2018-09-11 12:45:00,113.63,113.68,113.62,113.68,10938.0,92.9926,93.0335,92.9844,93.0335,10938.0
2018-09-11 12:50:00,113.68,113.68,113.59,113.65,15945.0,93.0335,93.0335,92.9598,93.0089,15945.0
2018-09-11 12:55:00,113.64,113.65,113.58,113.59,19622.0,93.0007,93.0089,92.9516,92.9598,19622.0
2018-09-11 13:00:00,113.59,113.65,113.58,113.63,15880.0,92.9598,93.0089,92.9516,92.9926,15880.0
2018-09-11 13:05:00,113.63,113.68,113.62,113.64,44032.0,92.9926,93.0335,92.9844,93.0007,44032.0
2018-09-11 13:10:00,113.63,113.66,113.59,113.59,18664.0,92.9926,93.0171,92.9598,92.9598,18664.0
2018-09-11 13:15:00,113.59,113.65,113.56,113.63,10744.0,92.9598,93.0089,92.9353,92.9926,10744.0
2018-09-11 13:20:00,113.63,113.64,113.5,113.51,18477.0,92.9926,93.0007,92.8862,92.8943,18477.0
2018-09-11 13:25:00,113.52,113.53,113.48,113.51,11456.0,92.9025,92.9107,92.8698,92.8943,11456.0
2018-09-11 13:30:00,113.52,113.53,113.47,113.49,7689.0,92.9025,92.9107,92.8616,92.878,7689.0
2018-09-11 13:35:00,113.49,113.55,113.48,113.53,7834.0,92.878,92.9271,92.8698,92.9107,7834.0
2018-09-11 13:40:00,113.53,113.59,113.53,113.59,8971.0,92.9107,92.9598,92.9107,92.9598,8971.0
2018-09-11 13:45:00,113.58,113.6,113.58,113.59,9089.0,92.9516,92.968,92.9516,92.9598,9089.0
2018-09-11 13:50:00,113.59,113.59,113.52,113.53,18690.0,92.9598,92.9598,92.9025,92.9107,18690.0
2018-09-11 13:55:00,113.52,113.52,113.48,113.51,13263.0,92.9025,92.9025,92.8698,92.8943,13263.0
2018-09-11 14:00:00,113.51,113.58,113.5,113.56,24988.0,92.8943,92.9516,92.8862,92.9353,24988.0
2018-09-11 14:05:00,113.55,113.57,113.54,113.56,21251.0,92.9271,92.9434,92.9189,92.9353,21251.0
2018-09-11 14:10:00,113.57,113.6,113.51,113.59,16272.0,92.9434,92.968,92.8943,92.9598,16272.0
2018-09-11 14:15:00,113.59,113.68,113.59,113.68,16445.0,92.9598,93.0335,92.9598,93.0335,16445.0
2018-09-11 14:20:00,113.68,113.72,113.63,113.63,22155.0,93.0335,93.0662,92.9926,92.9926,22155.0
2018-09-11 14:25:00,113.63,113.66,113.62,113.65,11365.0,92.9926,93.0171,92.9844,93.0089,11365.0
2018-09-11 14:30:00,113.65,113.65,113.6,113.61,23887.0,93.0089,93.0089,92.968,92.9762,23887.0
2018-09-11 14:35:00,113.6,113.6,113.52,113.53,19173.0,92.968,92.968,92.9025,92.9107,19173.0
2018-09-11 14:40:00,113.53,113.54,113.49,113.5,14925.0,92.9107,92.9189,92.878,92.8862,14925.0
2018-09-11 14:45:00,113.51,113.53,113.49,113.51,12357.0,92.8943,92.9107,92.878,92.8943,12357.0
2018-09-11 14:50:00,113.51,113.63,113.49,113.63,10801.0,92.8943,92.9926,92.878,92.9926,10801.0
2018-09-11 14:55:00,113.61,113.65,113.61,113.64,10636.0,92.9762,93.0089,92.9762,93.0007,10636.0
2018-09-11 15:00:00,113.64,113.68,113.62,113.63,19537.0,93.0007,93.0335,92.9844,92.9926,19537.0
2018-09-11 15:05:00,113.63,113.63,113.54,113.58,16629.0,92.9926,92.9926,92.9189,92.9516,16629.0
2018-09-11 15:10:00,113.58,113.63,113.57,113.6,26701.0,92.9516,92.9926,92.9434,92.968,26701.0
2018-09-11 15:15:00,113.59,113.6,113.52,113.52,22950.0,92.9598,92.968,92.9025,92.9025,22950.0
2018-09-11 15:20:00,113.52,113.56,113.51,113.54,18974.0,92.9025,92.9353,92.8943,92.9189,18974.0
2018-09-11 15:25:00,113.54,113.54,113.45,113.46,12031.0,92.9189,92.9189,92.8452,92.8534,12031.0
2018-09-11 15:30:00,113.46,113.47,113.43,113.44,12210.0,92.8534,92.8616,92.8289,92.8371,12210.0
2018-09-11 15:35:00,113.44,113.45,113.39,113.39,17274.0,92.8371,92.8452,92.7961,92.7961,17274.0
2018-09-11 15:40:00,113.39,113.45,113.39,113.4,27249.0,92.7961,92.8452,92.7961,92.8043,27249.0
2018-09-11 15:45:00,113.39,113.39,113.24,113.28,55528.0,92.7961,92.7961,92.6734,92.7061,55528.0
2018-09-11 15:50:00,113.27,113.27,113.1,113.22,63358.0,92.6979,92.6979,92.5588,92.657,63358.0
2018-09-11 15:55:00,113.23,113.43,113.23,113.34,152605.0,92.6652,92.8289,92.6652,92.7552,152605.0
2018-09-12 09:30:00,113.31,113.72,113.04,113.41,118772.0,92.7307,93.0662,92.5097,92.8125,118772.0
2018-09-12 09:35:00,113.41,113.86,113.4,113.84,44338.0,92.8125,93.1808,92.8043,93.1644,44338.0
2018-09-12 09:40:00,113.82,113.97,113.78,113.82,50115.0,93.148,93.2708,93.1153,93.148,50115.0
2018-09-12 09:45:00,113.82,114.04,113.8,113.9,50152.0,93.148,93.3281,93.1317,93.2135,50152.0
2018-09-12 09:50:00,113.91,113.96,113.78,113.94,38407.0,93.2217,93.2626,93.1153,93.2463,38407.0
2018-09-12 09:55:00,113.93,114.14,113.92,114.04,40210.0,93.2381,93.4099,93.2299,93.3281,40210.0
2018-09-12 10:00:00,114.04,114.09,113.88,114.08,41499.0,93.3281,93.369,93.1971,93.3608,41499.0
2018-09-12 10:05:00,114.09,114.14,113.98,114.01,33826.0,93.369,93.4099,93.279,93.3035,33826.0
2018-09-12 10:10:00,114.0,114.09,113.95,114.09,45525.0,93.2954,93.369,93.2544,93.369,45525.0
2018-09-12 10:15:00,114.09,114.12,113.92,113.95,40204.0,93.369,93.3936,93.2299,93.2544,40204.0
2018-09-12 10:20:00,113.96,114.07,113.95,114.07,35708.0,93.2626,93.3526,93.2544,93.3526,35708.0
2018-09-12 10:25:00,114.07,114.17,114.06,114.17,33593.0,93.3526,93.4345,93.3445,93.4345,33593.0
2018-09-12 10:30:00,114.19,114.24,114.12,114.15,41993.0,93.4508,93.4918,93.3936,93.4181,41993.0
2018-09-12 10:35:00,114.15,114.21,114.0,114.01,50384.0,93.4181,93.4672,93.2954,93.3035,50384.0
2018-09-12 10:40:00,113.99,113.99,113.64,113.69,54466.0,93.2872,93.2872,93.0007,93.0417,54466.0
2018-09-12 10:45:00,113.7,113.84,113.7,113.8,33847.0,93.0498,93.1644,93.0498,93.1317,33847.0
2018-09-12 10:50:00,113.8,113.83,113.64,113.67,32737.0,93.1317,93.1562,93.0007,93.0253,32737.0
2018-09-12 10:55:00,113.67,113.8,113.63,113.77,18442.0,93.0253,93.1317,92.9926,93.1071,18442.0
2018-09-12 11:00:00,113.78,113.81,113.58,113.59,29972.0,93.1153,93.1399,92.9516,92.9598,29972.0
2018-09-12 11:05:00,113.6,113.65,113.48,113.5,30697.0,92.968,93.0089,92.8698,92.8862,30697.0
2018-09-12 11:10:00,113.5,113.74,113.46,113.58,50720.0,92.8862,93.0826,92.8534,92.9516,50720.0
2018-09-12 11:15:00,113.57,113.59,113.4,113.44,38315.0,92.9434,92.9598,92.8043,92.8371,38315.0
2018-09-12 11:20:00,113.45,113.5,113.4,113.47,32719.0,92.8452,92.8862,92.8043,92.8616,32719.0
2018-09-12 11:25:00,113.48,113.59,113.45,113.59,24642.0,92.8698,92.9598,92.8452,92.9598,24642.0
2018-09-12 11:30:00,113.59,113.7,113.53,113.58,20451.0,92.9598,93.0498,92.9107,92.9516,20451.0
2018-09-12 11:35:00,113.57,113.76,113.53,113.76,21301.0,92.9434,93.0989,92.9107,93.0989,21301.0
2018-09-12 11:40:00,113.76,113.77,113.62,113.67,23217.0,93.0989,93.1071,92.9844,93.0253,23217.0
2018-09-12 11:45:00,113.67,113.75,113.66,113.71,19983.0,93.0253,93.0908,93.0171,93.058,19983.0
2018-09-12 11:50:00,113.72,113.72,113.56,113.57,26181.0,93.0662,93.0662,92.9353,92.9434,26181.0
2018-09-12 11:55:00,113.57,113.67,113.57,113.59,17820.0,92.9434,93.0253,92.9434,92.9598,17820.0
2018-09-12 12:00:00,113.59,113.59,113.51,113.57,14964.0,92.9598,92.9598,92.8943,92.9434,14964.0
2018-09-12 12:05:00,113.58,113.69,113.55,113.62,43677.0,92.9516,93.0417,92.9271,92.9844,43677.0
2018-09-12 12:10:00,113.61,113.62,113.53,113.59,12543.0,92.9762,92.9844,92.9107,92.9598,12543.0
2018-09-12 12:15:00,113.61,113.66,113.6,113.63,19652.0,92.9762,93.0171,92.968,92.9926,19652.0
2018-09-12 12:20:00,113.63,113.65,113.6,113.64,13820.0,92.9926,93.0089,92.968,93.0007,13820.0
2018-09-12 12:25:00,113.65,113.72,113.65,113.7,10914.0,93.0089,93.0662,93.0089,93.0498,10914.0
2018-09-12 12:30:00,113.7,113.77,113.68,113.76,12241.0,93.0498,93.1071,93.0335,93.0989,12241.0
2018-09-12 12:35:00,113.75,113.82,113.73,113.78,13735.0,93.0908,93.148,93.0744,93.1153,13735.0
2018-09-12 12:40:00,113.81,113.86,113.77,113.86,12168.0,93.1399,93.1808,93.1071,93.1808,12168.0
2018-09-12 12:45:00,113.87,113.89,113.85,113.86,11565.0,93.189,93.2053,93.1726,93.1808,11565.0
2018-09-12 12:50:00,113.87,113.93,113.85,113.87,13296.0,93.189,93.2381,93.1726,93.189,13296.0
2018-09-12 12:55:00,113.88,113.96,113.88,113.95,13752.0,93.1971,93.2626,93.1971,93.2544,13752.0
2018-09-12 13:00:00,113.95,113.95,113.84,113.88,21325.0,93.2544,93.2544,93.1644,93.1971,21325.0
2018-09-12 13:05:00,113.87,113.88,113.82,113.83,12977.0,93.189,93.1971,93.148,93.1562,12977.0
2018-09-12 13:10:00,113.83,113.85,113.79,113.83,10721.0,93.1562,93.1726,93.1235,93.1562,10721.0
2018-09-12 13:15:00,113.83,113.84,113.79,113.84,10434.0,93.1562,93.1644,93.1235,93.1644,10434.0
2018-09-12 13:20:00,113.84,113.9,113.83,113.84,17741.0,93.1644,93.2135,93.1562,93.1644,17741.0
2018-09-12 13:25:00,113.86,113.86,113.75,113.76,9994.0,93.1808,93.1808,93.0908,93.0989,9994.0
2018-09-12 13:30:00,113.77,113.88,113.76,113.83,13826.0,93.1071,93.1971,93.0989,93.1562,13826.0
2018-09-12 13:35:00,113.84,113.88,113.81,113.87,9162.0,93.1644,93.1971,93.1399,93.189,9162.0
2018-09-12 13:40:00,113.87,113.91,113.84,113.87,14034.0,93.189,93.2217,93.1644,93.189,14034.0
2018-09-12 13:45:00,113.87,113.87,113.81,113.83,12148.0,93.189,93.189,93.1399,93.1562,12148.0
2018-09-12 13:50:00,113.82,113.84,113.73,113.81,12802.0,93.148,93.1644,93.0744,93.1399,12802.0
2018-09-12 13:55:00,113.8,113.83,113.76,113.82,12376.0,93.1317,93.1562,93.0989,93.148,12376.0
2018-09-12 14:00:00,113.82,113.82,113.7,113.7,9767.0,93.148,93.148,93.0498,93.0498,9767.0
2018-09-12 14:05:00,113.72,113.79,113.7,113.78,14510.0,93.0662,93.1235,93.0498,93.1153,14510.0
2018-09-12 14:10:00,113.78,113.8,113.73,113.8,12530.0,93.1153,93.1317,93.0744,93.1317,12530.0
2018-09-12 14:15:00,113.81,113.85,113.75,113.75,20957.0,93.1399,93.1726,93.0908,93.0908,20957.0
2018-09-12 14:20:00,113.76,113.8,113.73,113.76,10167.0,93.0989,93.1317,93.0744,93.0989,10167.0
2018-09-12 14:25:00,113.76,113.77,113.65,113.68,16872.0,93.0989,93.1071,93.0089,93.0335,16872.0
2018-09-12 14:30:00,113.68,113.7,113.66,113.69,10029.0,93.0335,93.0498,93.0171,93.0417,10029.0
2018-09-12 14:35:00,113.68,113.73,113.6,113.63,23748.0,93.0335,93.0744,92.968,92.9926,23748.0
2018-09-12 14:40:00,113.62,113.65,113.58,113.63,15603.0,92.9844,93.0089,92.9516,92.9926,15603.0
2018-09-12 14:45:00,113.63,113.74,113.61,113.74,20701.0,92.9926,93.0826,92.9762,93.0826,20701.0
2018-09-12 14:50:00,113.74,113.8,113.71,113.79,11842.0,93.0826,93.1317,93.058,93.1235,11842.0
2018-09-12 14:55:00,113.79,113.79,113.73,113.74,11771.0,93.1235,93.1235,93.0744,93.0826,11771.0
2018-09-12 15:00:00,113.74,113.76,113.7,113.73,19459.0,93.0826,93.0989,93.0498,93.0744,19459.0
2018-09-12 15:05:00,113.73,113.8,113.73,113.8,17257.0,93.0744,93.1317,93.0744,93.1317,17257.0
2018-09-12 15:10:00,113.8,113.84,113.77,113.78,16866.0,93.1317,93.1644,93.1071,93.1153,16866.0
2018-09-12 15:15:00,113.79,113.82,113.77,113.79,18724.0,93.1235,93.148,93.1071,93.1235,18724.0
2018-09-12 15:20:00,113.78,113.79,113.72,113.76,43412.0,93.1153,93.1235,93.0662,93.0989,43412.0
2018-09-12 15:25:00,113.77,113.78,113.72,113.75,29119.0,93.1071,93.1153,93.0662,93.0908,29119.0
2018-09-12 15:30:00,113.76,113.8,113.75,113.8,34721.0,93.0989,93.1317,93.0908,93.1317,34721.0
2018-09-12 15:35:00,113.8,113.9,113.79,113.9,35365.0,93.1317,93.2135,93.1235,93.2135,35365.0
2018-09-12 15:40:00,113.9,113.92,113.86,113.89,29400.0,93.2135,93.2299,93.1808,93.2053,29400.0
2018-09-12 15:45:00,113.89,113.89,113.82,113.84,52292.0,93.2053,93.2053,93.148,93.1644,52292.0
2018-09-12 15:50:00,113.84,113.9,113.82,113.88,69811.0,93.1644,93.2135,93.148,93.1971,69811.0
2018-09-12 15:55:00,113.87,113.9,113.82,113.85,104823.0,93.189,93.2135,93.148,93.1726,104823.0
2018-09-13 09:30:00,114.58,114.61,113.86,113.86,138603.0,93.77,93.7946,93.1808,93.1808,138603.0
2018-09-13 09:35:00,113.91,114.06,113.69,114.06,37226.0,93.2217,93.3445,93.0417,93.3445,37226.0
2018-09-13 09:40:00,114.05,114.39,114.04,114.36,36817.0,93.3363,93.6145,93.3281,93.59,36817.0
2018-09-13 09:45:00,114.34,114.54,114.32,114.45,56685.0,93.5736,93.7373,93.5572,93.6636,56685.0
2018-09-13 09:50:00,114.46,114.69,114.45,114.67,41891.0,93.6718,93.86,93.6636,93.8437,41891.0
2018-09-13 09:55:00,114.68,114.74,114.41,114.45,32810.0,93.8519,93.901,93.6309,93.6636,32810.0
2018-09-13 10:00:00,114.46,114.63,114.4,114.62,42004.0,93.6718,93.8109,93.6227,93.8027,42004.0
2018-09-13 10:05:00,114.6,114.61,114.44,114.44,76889.0,93.7864,93.7946,93.6554,93.6554,76889.0
2018-09-13 10:10:00,114.44,114.46,114.32,114.4,34877.0,93.6554,93.6718,93.5572,93.6227,34877.0
2018-09-13 10:15:00,114.4,114.51,114.26,114.49,39492.0,93.6227,93.7127,93.5081,93.6964,39492.0
2018-09-13 10:20:00,114.5,114.73,114.5,114.69,28942.0,93.7045,93.8928,93.7045,93.86,28942.0
2018-09-13 10:25:00,114.71,114.76,114.65,114.74,20658.0,93.8764,93.9173,93.8273,93.901,20658.0
2018-09-13 10:30:00,114.73,114.75,114.5,114.5,17677.0,93.8928,93.9091,93.7045,93.7045,17677.0
2018-09-13 10:35:00,114.51,114.55,114.47,114.49,19134.0,93.7127,93.7455,93.68,93.6964,19134.0
2018-09-13 10:40:00,114.51,114.66,114.51,114.58,19569.0,93.7127,93.8355,93.7127,93.77,19569.0
2018-09-13 10:45:00,114.57,114.58,114.45,114.55,14434.0,93.7618,93.77,93.6636,93.7455,14434.0
2018-09-13 10:50:00,114.55,114.57,114.48,114.54,35723.0,93.7455,93.7618,93.6882,93.7373,35723.0
2018-09-13 10:55:00,114.56,114.57,114.48,114.51,25347.0,93.7536,93.7618,93.6882,93.7127,25347.0
2018-09-13 11:00:00,114.53,114.53,114.42,114.42,23943.0,93.7291,93.7291,93.6391,93.6391,23943.0
2018-09-13 11:05:00,114.42,114.42,114.29,114.39,14393.0,93.6391,93.6391,93.5327,93.6145,14393.0
2018-09-13 11:10:00,114.41,114.53,114.41,114.48,19038.0,93.6309,93.7291,93.6309,93.6882,19038.0
2018-09-13 11:15:00,114.49,114.55,114.46,114.54,14074.0,93.6964,93.7455,93.6718,93.7373,14074.0
2018-09-13 11:20:00,114.54,114.54,114.45,114.48,16726.0,93.7373,93.7373,93.6636,93.6882,16726.0
2018-09-13 11:25:00,114.48,114.48,114.29,114.29,21067.0,93.6882,93.6882,93.5327,93.5327,21067.0
2018-09-13 11:30:00,114.28,114.3,114.2,114.25,18810.0,93.5245,93.5409,93.459,93.4999,18810.0
2018-09-13 11:35:00,114.25,114.26,114.19,114.19,13610.0,93.4999,93.5081,93.4508,93.4508,13610.0
2018-09-13 11:40:00,114.19,114.19,114.07,114.1,14598.0,93.4508,93.4508,93.3526,93.3772,14598.0
2018-09-13 11:45:00,114.12,114.24,114.11,114.24,23778.0,93.3936,93.4918,93.3854,93.4918,23778.0
2018-09-13 11:50:00,114.27,114.35,114.23,114.34,87829.0,93.5163,93.5818,93.4836,93.5736,87829.0
2018-09-13 11:55:00,114.34,114.37,114.27,114.35,20594.0,93.5736,93.5982,93.5163,93.5818,20594.0
2018-09-13 12:00:00,114.38,114.41,114.33,114.38,10887.0,93.6063,93.6309,93.5654,93.6063,10887.0
2018-09-13 12:05:00,114.38,114.48,114.33,114.48,16942.0,93.6063,93.6882,93.5654,93.6882,16942.0
2018-09-13 12:10:00,114.49,114.51,114.47,114.49,13727.0,93.6964,93.7127,93.68,93.6964,13727.0
2018-09-13 12:15:00,114.5,114.53,114.45,114.48,10349.0,93.7045,93.7291,93.6636,93.6882,10349.0
2018-09-13 12:20:00,114.48,114.6,114.46,114.6,12858.0,93.6882,93.7864,93.6718,93.7864,12858.0
2018-09-13 12:25:00,114.58,114.58,114.48,114.52,15621.0,93.77,93.77,93.6882,93.7209,15621.0
2018-09-13 12:30:00,114.53,114.53,114.47,114.49,5622.0,93.7291,93.7291,93.68,93.6964,5622.0
2018-09-13 12:35:00,114.49,114.51,114.35,114.35,6241.0,93.6964,93.7127,93.5818,93.5818,6241.0
2018-09-13 12:40:00,114.35,114.44,114.33,114.39,23718.0,93.5818,93.6554,93.5654,93.6145,23718.0
2018-09-13 12:45:00,114.39,114.43,114.39,114.41,8640.0,93.6145,93.6473,93.6145,93.6309,8640.0
2018-09-13 12:50:00,114.4,114.41,114.35,114.39,11817.0,93.6227,93.6309,93.5818,93.6145,11817.0
2018-09-13 12:55:00,114.42,114.5,114.42,114.5,6534.0,93.6391,93.7045,93.6391,93.7045,6534.0
2018-09-13 13:00:00,114.49,114.51,114.46,114.5,14752.0,93.6964,93.7127,93.6718,93.7045,14752.0
2018-09-13 13:05:00,114.51,114.52,114.46,114.48,9369.0,93.7127,93.7209,93.6718,93.6882,9369.0
2018-09-13 13:10:00,114.47,114.5,114.45,114.46,6964.0,93.68,93.7045,93.6636,93.6718,6964.0
2018-09-13 13:15:00,114.46,114.47,114.4,114.46,10709.0,93.6718,93.68,93.6227,93.6718,10709.0
2018-09-13 13:20:00,114.46,114.48,114.43,114.48,17482.0,93.6718,93.6882,93.6473,93.6882,17482.0
2018-09-13 13:25:00,114.47,114.48,114.43,114.46,10873.0,93.68,93.6882,93.6473,93.6718,10873.0
2018-09-13 13:30:00,114.46,114.51,114.44,114.51,8883.0,93.6718,93.7127,93.6554,93.7127,8883.0
2018-09-13 13:35:00,114.52,114.59,114.51,114.55,21016.0,93.7209,93.7782,93.7127,93.7455,21016.0
2018-09-13 13:40:00,114.54,114.6,114.54,114.57,11004.0,93.7373,93.7864,93.7373,93.7618,11004.0
2018-09-13 13:45:00,114.56,114.6,114.53,114.59,14757.0,93.7536,93.7864,93.7291,93.7782,14757.0
2018-09-13 13:50:00,114.58,114.63,114.56,114.62,21919.0,93.77,93.8109,93.7536,93.8027,21919.0
2018-09-13 13:55:00,114.62,114.65,114.6,114.61,16844.0,93.8027,93.8273,93.7864,93.7946,16844.0
2018-09-13 14:00:00,114.61,114.63,114.56,114.57,21465.0,93.7946,93.8109,93.7536,93.7618,21465.0
2018-09-13 14:05:00,114.56,114.62,114.55,114.62,18138.0,93.7536,93.8027,93.7455,93.8027,18138.0
2018-09-13 14:10:00,114.62,114.68,114.61,114.63,34604.0,93.8027,93.8519,93.7946,93.8109,34604.0
2018-09-13 14:15:00,114.64,114.66,114.61,114.64,19825.0,93.8191,93.8355,93.7946,93.8191,19825.0
2018-09-13 14:20:00,114.63,114.65,114.61,114.63,12577.0,93.8109,93.8273,93.7946,93.8109,12577.0
2018-09-13 14:25:00,114.64,114.71,114.61,114.62,21936.0,93.8191,93.8764,93.7946,93.8027,21936.0
2018-09-13 14:30:00,114.62,114.68,114.62,114.68,10875.0,93.8027,93.8519,93.8027,93.8519,10875.0
2018-09-13 14:35:00,114.68,114.7,114.64,114.67,11915.0,93.8519,93.8682,93.8191,93.8437,11915.0
2018-09-13 14:40:00,114.67,114.72,114.66,114.72,9907.0,93.8437,93.8846,93.8355,93.8846,9907.0
2018-09-13 14:45:00,114.71,114.73,114.67,114.71,14587.0,93.8764,93.8928,93.8437,93.8764,14587.0
2018-09-13 14:50:00,114.7,114.71,114.62,114.68,17581.0,93.8682,93.8764,93.8027,93.8519,17581.0
2018-09-13 14:55:00,114.68,114.73,114.68,114.69,13072.0,93.8519,93.8928,93.8519,93.86,13072.0
2018-09-13 15:00:00,114.69,114.72,114.68,114.72,15708.0,93.86,93.8846,93.8519,93.8846,15708.0
2018-09-13 15:05:00,114.72,114.73,114.67,114.67,16896.0,93.8846,93.8928,93.8437,93.8437,16896.0
2018-09-13 15:10:00,114.68,114.72,114.67,114.68,18495.0,93.8519,93.8846,93.8437,93.8519,18495.0
2018-09-13 15:15:00,114.69,114.71,114.68,114.7,12578.0,93.86,93.8764,93.8519,93.8682,12578.0
2018-09-13 15:20:00,114.69,114.72,114.68,114.69,18496.0,93.86,93.8846,93.8519,93.86,18496.0
2018-09-13 15:25:00,114.69,114.71,114.67,114.71,16976.0,93.86,93.8764,93.8437,93.8764,16976.0
2018-09-13 15:30:00,114.7,114.76,114.69,114.75,35258.0,93.8682,93.9173,93.86,93.9091,35258.0
2018-09-13 15:35:00,114.75,114.77,114.71,114.75,37857.0,93.9091,93.9255,93.8764,93.9091,37857.0
2018-09-13 15:40:00,114.75,114.76,114.69,114.72,29014.0,93.9091,93.9173,93.86,93.8846,29014.0
2018-09-13 15:45:00,114.72,114.82,114.71,114.8,57181.0,93.8846,93.9664,93.8764,93.9501,57181.0
2018-09-13 15:50:00,114.81,114.95,114.8,114.94,109761.0,93.9582,94.0728,93.9501,94.0646,109761.0
2018-09-13 15:55:00,114.94,115.01,114.93,114.99,231598.0,94.0646,94.1219,94.0564,94.1055,231598.0
2018-09-14 09:30:00,114.89,114.89,114.42,114.53,54596.0,94.0237,94.0237,93.6391,93.7291,54596.0
2018-09-14 09:35:00,114.47,114.48,114.24,114.28,27942.0,93.68,93.6882,93.4918,93.5245,27942.0
2018-09-14 09:40:00,114.29,114.29,114.1,114.13,21694.0,93.5327,93.5327,93.3772,93.4017,21694.0
2018-09-14 09:45:00,114.12,114.24,114.09,114.17,30210.0,93.3936,93.4918,93.369,93.4345,30210.0
2018-09-14 09:50:00,114.18,114.19,114.05,114.05,20236.0,93.4427,93.4508,93.3363,93.3363,20236.0
2018-09-14 09:55:00,114.04,114.25,113.99,114.2,23853.0,93.3281,93.4999,93.2872,93.459,23853.0
2018-09-14 10:00:00,114.18,114.22,114.02,114.11,22043.0,93.4427,93.4754,93.3117,93.3854,22043.0
2018-09-14 10:05:00,114.1,114.1,113.87,113.95,39299.0,93.3772,93.3772,93.189,93.2544,39299.0
2018-09-14 10:10:00,113.93,114.03,113.91,113.94,33435.0,93.2381,93.3199,93.2217,93.2463,33435.0
2018-09-14 10:15:00,113.93,113.93,113.73,113.75,31254.0,93.2381,93.2381,93.0744,93.0908,31254.0
2018-09-14 10:20:00,113.74,113.9,113.72,113.9,31350.0,93.0826,93.2135,93.0662,93.2135,31350.0
2018-09-14 10:25:00,113.91,113.97,113.82,113.82,19706.0,93.2217,93.2708,93.148,93.148,19706.0
2018-09-14 10:30:00,113.82,113.88,113.8,113.85,36313.0,93.148,93.1971,93.1317,93.1726,36313.0
2018-09-14 10:35:00,113.84,113.89,113.76,113.89,23059.0,93.1644,93.2053,93.0989,93.2053,23059.0
2018-09-14 10:40:00,113.9,114.02,113.87,113.97,16303.0,93.2135,93.3117,93.189,93.2708,16303.0
2018-09-14 10:45:00,113.97,114.04,113.94,113.95,19298.0,93.2708,93.3281,93.2463,93.2544,19298.0
2018-09-14 10:50:00,113.94,113.98,113.85,113.92,35795.0,93.2463,93.279,93.1726,93.2299,35795.0
2018-09-14 10:55:00,113.92,114.05,113.91,113.96,21420.0,93.2299,93.3363,93.2217,93.2626,21420.0
2018-09-14 11:00:00,113.94,113.96,113.83,113.87,30282.0,93.2463,93.2626,93.1562,93.189,30282.0
2018-09-14 11:05:00,113.88,113.93,113.84,113.89,25560.0,93.1971,93.2381,93.1644,93.2053,25560.0
2018-09-14 11:10:00,113.89,113.98,113.86,113.94,21103.0,93.2053,93.279,93.1808,93.2463,21103.0
2018-09-14 11:15:00,113.94,114.02,113.91,114.0,12442.0,93.2463,93.3117,93.2217,93.2954,12442.0
2018-09-14 11:20:00,114.0,114.06,113.98,114.05,14511.0,93.2954,93.3445,93.279,93.3363,14511.0
2018-09-14 11:25:00,114.04,114.14,113.98,113.99,24520.0,93.3281,93.4099,93.279,93.2872,24520.0
2018-09-14 11:30:00,113.99,114.13,113.98,114.1,13125.0,93.2872,93.4017,93.279,93.3772,13125.0
2018-09-14 11:35:00,114.08,114.15,113.99,114.12,11501.0,93.3608,93.4181,93.2872,93.3936,11501.0
2018-09-14 11:40:00,114.11,114.13,114.09,114.12,11238.0,93.3854,93.4017,93.369,93.3936,11238.0
2018-09-14 11:45:00,114.12,114.19,114.12,114.17,16960.0,93.3936,93.4508,93.3936,93.4345,16960.0
2018-09-14 11:50:00,114.17,114.2,114.13,114.17,6892.0,93.4345,93.459,93.4017,93.4345,6892.0
2018-09-14 11:55:00,114.19,114.28,114.19,114.25,8120.0,93.4508,93.5245,93.4508,93.4999,8120.0
2018-09-14 12:00:00,114.24,114.25,113.98,114.2,40142.0,93.4918,93.4999,93.279,93.459,40142.0
2018-09-14 12:05:00,114.18,114.24,114.15,114.2,18832.0,93.4427,93.4918,93.4181,93.459,18832.0
2018-09-14 12:10:00,114.21,114.23,114.13,114.21,13331.0,93.4672,93.4836,93.4017,93.4672,13331.0
2018-09-14 12:15:00,114.2,114.23,114.16,114.17,17885.0,93.459,93.4836,93.4263,93.4345,17885.0
2018-09-14 12:20:00,114.18,114.21,114.14,114.19,23810.0,93.4427,93.4672,93.4099,93.4508,23810.0
2018-09-14 12:25:00,114.21,114.25,114.17,114.19,15910.0,93.4672,93.4999,93.4345,93.4508,15910.0
2018-09-14 12:30:00,114.18,114.3,114.18,114.29,40651.0,93.4427,93.5409,93.4427,93.5327,40651.0
2018-09-14 12:35:00,114.29,114.31,114.25,114.27,15761.0,93.5327,93.5491,93.4999,93.5163,15761.0
2018-09-14 12:40:00,114.26,114.32,114.25,114.32,8894.0,93.5081,93.5572,93.4999,93.5572,8894.0
2018-09-14 12:45:00,114.32,114.39,114.31,114.38,14705.0,93.5572,93.6145,93.5491,93.6063,14705.0
2018-09-14 12:50:00,114.38,114.39,114.35,114.38,12260.0,93.6063,93.6145,93.5818,93.6063,12260.0
2018-09-14 12:55:00,114.38,114.47,114.37,114.42,18289.0,93.6063,93.68,93.5982,93.6391,18289.0
2018-09-14 13:00:00,114.41,114.51,114.41,114.51,28011.0,93.6309,93.7127,93.6309,93.7127,28011.0
2018-09-14 13:05:00,114.5,114.55,114.48,114.49,28886.0,93.7045,93.7455,93.6882,93.6964,28886.0
2018-09-14 13:10:00,114.49,114.49,114.34,114.34,20389.0,93.6964,93.6964,93.5736,93.5736,20389.0
2018-09-14 13:15:00,114.35,114.42,114.31,114.42,11152.0,93.5818,93.6391,93.5491,93.6391,11152.0
2018-09-14 13:20:00,114.43,114.48,114.37,114.39,16515.0,93.6473,93.6882,93.5982,93.6145,16515.0
2018-09-14 13:25:00,114.39,114.45,114.34,114.36,10220.0,93.6145,93.6636,93.5736,93.59,10220.0
2018-09-14 13:30:00,114.34,114.36,114.27,114.31,20225.0,93.5736,93.59,93.5163,93.5491,20225.0
2018-09-14 13:35:00,114.31,114.32,114.2,114.22,25515.0,93.5491,93.5572,93.459,93.4754,25515.0
2018-09-14 13:40:00,114.21,114.29,114.21,114.28,8038.0,93.4672,93.5327,93.4672,93.5245,8038.0
2018-09-14 13:45:00,114.27,114.29,114.26,114.28,9860.0,93.5163,93.5327,93.5081,93.5245,9860.0
2018-09-14 13:50:00,114.28,114.29,114.25,114.29,11534.0,93.5245,93.5327,93.4999,93.5327,11534.0
2018-09-14 13:55:00,114.28,114.3,114.24,114.25,9638.0,93.5245,93.5409,93.4918,93.4999,9638.0
2018-09-14 14:00:00,114.26,114.41,114.25,114.41,22084.0,93.5081,93.6309,93.4999,93.6309,22084.0
2018-09-14 14:05:00,114.42,114.43,114.4,114.4,8011.0,93.6391,93.6473,93.6227,93.6227,8011.0
2018-09-14 14:10:00,114.39,114.4,114.33,114.39,20770.0,93.6145,93.6227,93.5654,93.6145,20770.0
2018-09-14 14:15:00,114.37,114.42,114.37,114.39,10636.0,93.5982,93.6391,93.5982,93.6145,10636.0
2018-09-14 14:20:00,114.4,114.46,114.39,114.46,14102.0,93.6227,93.6718,93.6145,93.6718,14102.0
2018-09-14 14:25:00,114.47,114.47,114.39,114.41,13596.0,93.68,93.68,93.6145,93.6309,13596.0
2018-09-14 14:30:00,114.42,114.45,114.37,114.41,16655.0,93.6391,93.6636,93.5982,93.6309,16655.0
2018-09-14 14:35:00,114.4,114.44,114.38,114.44,7748.0,93.6227,93.6554,93.6063,93.6554,7748.0
2018-09-14 14:40:00,114.45,114.47,114.42,114.45,11719.0,93.6636,93.68,93.6391,93.6636,11719.0
2018-09-14 14:45:00,114.45,114.48,114.43,114.44,11676.0,93.6636,93.6882,93.6473,93.6554,11676.0
2018-09-14 14:50:00,114.43,114.49,114.41,114.47,12959.0,93.6473,93.6964,93.6309,93.68,12959.0
2018-09-14 14:55:00,114.48,114.53,114.46,114.46,14597.0,93.6882,93.7291,93.6718,93.6718,14597.0
2018-09-14 15:00:00,114.45,114.49,114.42,114.47,18305.0,93.6636,93.6964,93.6391,93.68,18305.0
2018-09-14 15:05:00,114.46,114.51,114.45,114.49,11908.0,93.6718,93.7127,93.6636,93.6964,11908.0
2018-09-14 15:10:00,114.5,114.5,114.44,114.47,13354.0,93.7045,93.7045,93.6554,93.68,13354.0
2018-09-14 15:15:00,114.47,114.51,114.47,114.5,9115.0,93.68,93.7127,93.68,93.7045,9115.0
2018-09-14 15:20:00,114.5,114.53,114.46,114.5,16923.0,93.7045,93.7291,93.6718,93.7045,16923.0
2018-09-14 15:25:00,114.49,114.53,114.47,114.48,21726.0,93.6964,93.7291,93.68,93.6882,21726.0
2018-09-14 15:30:00,114.47,114.53,114.42,114.53,33623.0,93.68,93.7291,93.6391,93.7291,33623.0
2018-09-14 15:35:00,114.52,114.54,114.49,114.54,18662.0,93.7209,93.7373,93.6964,93.7373,18662.0
2018-09-14 15:40:00,114.54,114.59,114.49,114.58,24957.0,93.7373,93.7782,93.6964,93.77,24957.0
2018-09-14 15:45:00,114.57,114.69,114.57,114.69,45139.0,93.7618,93.86,93.7618,93.86,45139.0
2018-09-14 15:50:00,114.7,114.79,114.68,114.73,71942.0,93.8682,93.9419,93.8519,93.8928,71942.0
2018-09-14 15:55:00,114.73,114.74,114.53,114.56,156755.0,93.8928,93.901,93.7291,93.7536,156755.0
2018-09-17 09:30:00,114.6,114.74,114.22,114.24,46318.0,93.7864,93.901,93.4754,93.4918,46318.0
2018-09-17 09:35:00,114.24,114.85,114.24,114.79,22482.0,93.4918,93.991,93.4918,93.9419,22482.0
2018-09-17 09:40:00,114.79,115.07,114.79,114.91,36426.0,93.9419,94.171,93.9419,94.0401,36426.0
2018-09-17 09:45:00,114.86,114.92,114.6,114.68,16322.0,93.9992,94.0483,93.7864,93.8519,16322.0
2018-09-17 09:50:00,114.69,114.77,114.62,114.69,29583.0,93.86,93.9255,93.8027,93.86,29583.0
2018-09-17 09:55:00,114.67,114.86,114.67,114.76,21877.0,93.8437,93.9992,93.8437,93.9173,21877.0
2018-09-17 10:00:00,114.78,114.97,114.76,114.96,19014.0,93.9337,94.0892,93.9173,94.081,19014.0
2018-09-17 10:05:00,114.96,115.37,114.95,115.15,72753.0,94.081,94.4165,94.0728,94.2365,72753.0
2018-09-17 10:10:00,115.16,115.24,115.05,115.22,36727.0,94.2447,94.3101,94.1547,94.2938,36727.0
2018-09-17 10:15:00,115.24,115.28,115.1,115.1,31105.0,94.3101,94.3429,94.1956,94.1956,31105.0
2018-09-17 10:20:00,115.08,115.2,115.07,115.09,17957.0,94.1792,94.2774,94.171,94.1874,17957.0
2018-09-17 10:25:00,115.1,115.15,115.06,115.09,25752.0,94.1956,94.2365,94.1628,94.1874,25752.0
2018-09-17 10:30:00,115.09,115.1,114.96,115.0,32295.0,94.1874,94.1956,94.081,94.1137,32295.0
2018-09-17 10:35:00,114.98,114.99,114.84,114.94,25349.0,94.0974,94.1055,93.9828,94.0646,25349.0
2018-09-17 10:40:00,114.93,115.03,114.89,115.01,23493.0,94.0564,94.1383,94.0237,94.1219,23493.0
2018-09-17 10:45:00,115.03,115.15,115.01,115.02,30141.0,94.1383,94.2365,94.1219,94.1301,30141.0
2018-09-17 10:50:00,115.02,115.02,114.91,114.95,15384.0,94.1301,94.1301,94.0401,94.0728,15384.0
2018-09-17 10:55:00,114.95,115.11,114.88,115.11,18176.0,94.0728,94.2038,94.0155,94.2038,18176.0
2018-09-17 11:00:00,115.1,115.13,115.04,115.08,26069.0,94.1956,94.2201,94.1465,94.1792,26069.0
2018-09-17 11:05:00,115.08,115.15,115.01,115.13,20454.0,94.1792,94.2365,94.1219,94.2201,20454.0
2018-09-17 11:10:00,115.13,115.14,115.06,115.08,15569.0,94.2201,94.2283,94.1628,94.1792,15569.0
2018-09-17 11:15:00,115.06,115.13,114.99,115.1,16938.0,94.1628,94.2201,94.1055,94.1956,16938.0
2018-09-17 11:20:00,115.09,115.1,114.93,114.97,23728.0,94.1874,94.1956,94.0564,94.0892,23728.0
2018-09-17 11:25:00,114.97,115.0,114.89,114.97,28858.0,94.0892,94.1137,94.0237,94.0892,28858.0
2018-09-17 11:30:00,114.97,115.03,114.97,115.02,12806.0,94.0892,94.1383,94.0892,94.1301,12806.0
2018-09-17 11:35:00,115.03,115.1,115.03,115.09,15274.0,94.1383,94.1956,94.1383,94.1874,15274.0
2018-09-17 11:40:00,115.09,115.14,115.07,115.08,9040.0,94.1874,94.2283,94.171,94.1792,9040.0
2018-09-17 11:45:00,115.07,115.23,115.06,115.22,23987.0,94.171,94.302,94.1628,94.2938,23987.0
2018-09-17 11:50:00,115.22,115.25,115.19,115.25,18181.0,94.2938,94.3183,94.2692,94.3183,18181.0
2018-09-17 11:55:00,115.24,115.25,115.16,115.17,27924.0,94.3101,94.3183,94.2447,94.2529,27924.0
2018-09-17 12:00:00,115.16,115.21,115.13,115.18,50291.0,94.2447,94.2856,94.2201,94.261,50291.0
2018-09-17 12:05:00,115.18,115.3,115.18,115.29,23176.0,94.261,94.3592,94.261,94.3511,23176.0
2018-09-17 12:10:00,115.29,115.32,115.23,115.29,56086.0,94.3511,94.3756,94.302,94.3511,56086.0
2018-09-17 12:15:00,115.29,115.35,115.23,115.24,22035.0,94.3511,94.4002,94.302,94.3101,22035.0
2018-09-17 12:20:00,115.22,115.22,115.14,115.22,28744.0,94.2938,94.2938,94.2283,94.2938,28744.0
2018-09-17 12:25:00,115.22,115.23,115.15,115.23,12028.0,94.2938,94.302,94.2365,94.302,12028.0
2018-09-17 12:30:00,115.23,115.3,115.2,115.28,17516.0,94.302,94.3592,94.2774,94.3429,17516.0
2018-09-17 12:35:00,115.28,115.29,115.22,115.23,9744.0,94.3429,94.3511,94.2938,94.302,9744.0
2018-09-17 12:40:00,115.24,115.3,115.23,115.29,13687.0,94.3101,94.3592,94.302,94.3511,13687.0
2018-09-17 12:45:00,115.29,115.3,115.2,115.2,12317.0,94.3511,94.3592,94.2774,94.2774,12317.0
2018-09-17 12:50:00,115.22,115.25,115.1,115.11,14852.0,94.2938,94.3183,94.1956,94.2038,14852.0
2018-09-17 12:55:00,115.09,115.1,115.03,115.07,37089.0,94.1874,94.1956,94.1383,94.171,37089.0
2018-09-17 13:00:00,115.05,115.11,115.04,115.07,12131.0,94.1547,94.2038,94.1465,94.171,12131.0
2018-09-17 13:05:00,115.09,115.13,115.04,115.04,12243.0,94.1874,94.2201,94.1465,94.1465,12243.0
2018-09-17 13:10:00,115.04,115.04,114.98,114.99,18535.0,94.1465,94.1465,94.0974,94.1055,18535.0
2018-09-17 13:15:00,114.98,115.03,114.98,115.01,10246.0,94.0974,94.1383,94.0974,94.1219,10246.0
2018-09-17 13:20:00,115.01,115.02,114.98,114.99,12527.0,94.1219,94.1301,94.0974,94.1055,12527.0
2018-09-17 13:25:00,114.98,115.06,114.98,115.05,15842.0,94.0974,94.1628,94.0974,94.1547,15842.0
2018-09-17 13:30:00,115.04,115.16,115.02,115.08,13663.0,94.1465,94.2447,94.1301,94.1792,13663.0
2018-09-17 13:35:00,115.07,115.12,115.02,115.06,22322.0,94.171,94.2119,94.1301,94.1628,22322.0
2018-09-17 13:40:00,115.06,115.12,115.03,115.11,15819.0,94.1628,94.2119,94.1383,94.2038,15819.0
2018-09-17 13:45:00,115.11,115.15,115.07,115.13,11236.0,94.2038,94.2365,94.171,94.2201,11236.0
2018-09-17 13:50:00,115.13,115.14,115.04,115.04,11381.0,94.2201,94.2283,94.1465,94.1465,11381.0
2018-09-17 13:55:00,115.07,115.1,115.0,115.03,13784.0,94.171,94.1956,94.1137,94.1383,13784.0
2018-09-17 14:00:00,115.05,115.12,115.05,115.09,12736.0,94.1547,94.2119,94.1547,94.1874,12736.0
2018-09-17 14:05:00,115.09,115.1,114.98,114.98,17358.0,94.1874,94.1956,94.0974,94.0974,17358.0
2018-09-17 14:10:00,114.98,115.02,114.98,114.99,26044.0,94.0974,94.1301,94.0974,94.1055,26044.0
2018-09-17 14:15:00,114.99,115.04,114.95,115.01,12562.0,94.1055,94.1465,94.0728,94.1219,12562.0
2018-09-17 14:20:00,115.02,115.05,114.98,115.05,10300.0,94.1301,94.1547,94.0974,94.1547,10300.0
2018-09-17 14:25:00,115.05,115.1,115.01,115.1,11559.0,94.1547,94.1956,94.1219,94.1956,11559.0
2018-09-17 14:30:00,115.08,115.1,115.02,115.04,11325.0,94.1792,94.1956,94.1301,94.1465,11325.0
2018-09-17 14:35:00,115.04,115.06,115.01,115.01,11143.0,94.1465,94.1628,94.1219,94.1219,11143.0
2018-09-17 14:40:00,115.0,115.0,114.92,114.99,13203.0,94.1137,94.1137,94.0483,94.1055,13203.0
2018-09-17 14:45:00,114.98,114.99,114.93,114.96,11504.0,94.0974,94.1055,94.0564,94.081,11504.0
2018-09-17 14:50:00,114.96,115.05,114.95,115.05,15201.0,94.081,94.1547,94.0728,94.1547,15201.0
2018-09-17 14:55:00,115.05,115.05,114.95,115.0,16670.0,94.1547,94.1547,94.0728,94.1137,16670.0
2018-09-17 15:00:00,115.0,115.11,115.0,115.06,29091.0,94.1137,94.2038,94.1137,94.1628,29091.0
2018-09-17 15:05:00,115.06,115.15,115.05,115.14,21355.0,94.1628,94.2365,94.1547,94.2283,21355.0
2018-09-17 15:10:00,115.12,115.2,115.12,115.15,17847.0,94.2119,94.2774,94.2119,94.2365,17847.0
2018-09-17 15:15:00,115.15,115.24,115.12,115.2,49898.0,94.2365,94.3101,94.2119,94.2774,49898.0
2018-09-17 15:20:00,115.2,115.27,115.18,115.25,16977.0,94.2774,94.3347,94.261,94.3183,16977.0
2018-09-17 15:25:00,115.27,115.36,115.26,115.3,31953.0,94.3347,94.4084,94.3265,94.3592,31953.0
2018-09-17 15:30:00,115.3,115.33,115.21,115.25,23331.0,94.3592,94.3838,94.2856,94.3183,23331.0
2018-09-17 15:35:00,115.25,115.29,115.25,115.27,22908.0,94.3183,94.3511,94.3183,94.3347,22908.0
2018-09-17 15:40:00,115.28,115.31,115.21,115.28,29423.0,94.3429,94.3674,94.2856,94.3429,29423.0
2018-09-17 15:45:00,115.29,115.38,115.26,115.32,38207.0,94.3511,94.4247,94.3265,94.3756,38207.0
2018-09-17 15:50:00,115.32,115.34,115.19,115.27,58203.0,94.3756,94.392,94.2692,94.3347,58203.0
2018-09-17 15:55:00,115.27,115.45,115.24,115.4,183458.0,94.3347,94.482,94.3101,94.4411,183458.0
2018-09-18 09:30:00,115.48,115.48,113.69,113.79,134185.0,94.5066,94.5066,93.0417,93.1235,134185.0
2018-09-18 09:35:00,113.76,114.73,113.75,114.69,61343.0,93.0989,93.8928,93.0908,93.86,61343.0
2018-09-18 09:40:00,114.63,114.99,114.63,114.79,46342.0,93.8109,94.1055,93.8109,93.9419,46342.0
2018-09-18 09:45:00,114.78,114.81,114.5,114.5,52440.0,93.9337,93.9582,93.7045,93.7045,52440.0
2018-09-18 09:50:00,114.52,114.56,114.38,114.47,29893.0,93.7209,93.7536,93.6063,93.68,29893.0
2018-09-18 09:55:00,114.48,114.49,114.24,114.43,48027.0,93.6882,93.6964,93.4918,93.6473,48027.0
2018-09-18 10:00:00,114.45,114.52,114.32,114.41,42983.0,93.6636,93.7209,93.5572,93.6309,42983.0
2018-09-18 10:05:00,114.42,114.43,114.22,114.24,24366.0,93.6391,93.6473,93.4754,93.4918,24366.0
2018-09-18 10:10:00,114.22,114.24,114.1,114.13,29117.0,93.4754,93.4918,93.3772,93.4017,29117.0
2018-09-18 10:15:00,114.12,114.31,114.12,114.28,36303.0,93.3936,93.5491,93.3936,93.5245,36303.0
2018-09-18 10:20:00,114.28,114.39,114.28,114.37,38011.0,93.5245,93.6145,93.5245,93.5982,38011.0
2018-09-18 10:25:00,114.38,114.56,114.3,114.54,55705.0,93.6063,93.7536,93.5409,93.7373,55705.0
2018-09-18 10:30:00,114.54,114.55,114.4,114.47,34360.0,93.7373,93.7455,93.6227,93.68,34360.0
2018-09-18 10:35:00,114.47,114.48,114.27,114.27,40804.0,93.68,93.6882,93.5163,93.5163,40804.0
2018-09-18 10:40:00,114.27,114.29,114.14,114.27,37501.0,93.5163,93.5327,93.4099,93.5163,37501.0
2018-09-18 10:45:00,114.27,114.35,114.21,114.35,28801.0,93.5163,93.5818,93.4672,93.5818,28801.0
2018-09-18 10:50:00,114.34,114.46,114.31,114.32,30736.0,93.5736,93.6718,93.5491,93.5572,30736.0
2018-09-18 10:55:00,114.33,114.52,114.33,114.44,61358.0,93.5654,93.7209,93.5654,93.6554,61358.0
2018-09-18 11:00:00,114.44,114.48,114.23,114.23,39370.0,93.6554,93.6882,93.4836,93.4836,39370.0
2018-09-18 11:05:00,114.25,114.37,114.25,114.36,32860.0,93.4999,93.5982,93.4999,93.59,32860.0
2018-09-18 11:10:00,114.35,114.38,114.27,114.31,21328.0,93.5818,93.6063,93.5163,93.5491,21328.0
2018-09-18 11:15:00,114.31,114.33,114.27,114.29,28051.0,93.5491,93.5654,93.5163,93.5327,28051.0
2018-09-18 11:20:00,114.29,114.29,114.17,114.17,48626.0,93.5327,93.5327,93.4345,93.4345,48626.0
2018-09-18 11:25:00,114.16,114.18,114.1,114.14,29979.0,93.4263,93.4427,93.3772,93.4099,29979.0
2018-09-18 11:30:00,114.14,114.16,114.06,114.07,32298.0,93.4099,93.4263,93.3445,93.3526,32298.0
2018-09-18 11:35:00,114.06,114.1,114.04,114.06,29687.0,93.3445,93.3772,93.3281,93.3445,29687.0
2018-09-18 11:40:00,114.05,114.06,113.94,113.96,35337.0,93.3363,93.3445,93.2463,93.2626,35337.0
2018-09-18 11:45:00,113.96,114.11,113.95,114.09,34293.0,93.2626,93.3854,93.2544,93.369,34293.0
2018-09-18 11:50:00,114.08,114.11,114.02,114.06,28739.0,93.3608,93.3854,93.3117,93.3445,28739.0
2018-09-18 11:55:00,114.07,114.16,114.05,114.16,24281.0,93.3526,93.4263,93.3363,93.4263,24281.0
2018-09-18 12:00:00,114.15,114.28,114.15,114.27,21973.0,93.4181,93.5245,93.4181,93.5163,21973.0
2018-09-18 12:05:00,114.28,114.38,114.27,114.29,20231.0,93.5245,93.6063,93.5163,93.5327,20231.0
2018-09-18 12:10:00,114.3,114.31,114.26,114.27,23035.0,93.5409,93.5491,93.5081,93.5163,23035.0
2018-09-18 12:15:00,114.28,114.39,114.28,114.39,20644.0,93.5245,93.6145,93.5245,93.6145,20644.0
2018-09-18 12:20:00,114.4,114.4,114.3,114.38,23590.0,93.6227,93.6227,93.5409,93.6063,23590.0
2018-09-18 12:25:00,114.37,114.39,114.31,114.34,37693.0,93.5982,93.6145,93.5491,93.5736,37693.0
2018-09-18 12:30:00,114.36,114.41,114.34,114.4,19600.0,93.59,93.6309,93.5736,93.6227,19600.0
2018-09-18 12:35:00,114.4,114.44,114.39,114.41,15477.0,93.6227,93.6554,93.6145,93.6309,15477.0
2018-09-18 12:40:00,114.41,114.44,114.39,114.43,43772.0,93.6309,93.6554,93.6145,93.6473,43772.0
2018-09-18 12:45:00,114.44,114.47,114.4,114.42,26625.0,93.6554,93.68,93.6227,93.6391,26625.0
2018-09-18 12:50:00,114.43,114.48,114.4,114.47,13233.0,93.6473,93.6882,93.6227,93.68,13233.0
2018-09-18 12:55:00,114.47,114.48,114.39,114.41,16492.0,93.68,93.6882,93.6145,93.6309,16492.0
2018-09-18 13:00:00,114.43,114.47,114.4,114.43,16596.0,93.6473,93.68,93.6227,93.6473,16596.0
2018-09-18 13:05:00,114.43,114.46,114.4,114.43,32759.0,93.6473,93.6718,93.6227,93.6473,32759.0
2018-09-18 13:10:00,114.44,114.46,114.4,114.4,19039.0,93.6554,93.6718,93.6227,93.6227,19039.0
2018-09-18 13:15:00,114.41,114.44,114.4,114.4,34790.0,93.6309,93.6554,93.6227,93.6227,34790.0
2018-09-18 13:20:00,114.42,114.44,114.39,114.43,16713.0,93.6391,93.6554,93.6145,93.6473,16713.0
2018-09-18 13:25:00,114.43,114.53,114.42,114.52,12004.0,93.6473,93.7291,93.6391,93.7209,12004.0
2018-09-18 13:30:00,114.52,114.55,114.51,114.51,17749.0,93.7209,93.7455,93.7127,93.7127,17749.0
2018-09-18 13:35:00,114.53,114.53,114.49,114.49,13181.0,93.7291,93.7291,93.6964,93.6964,13181.0
2018-09-18 13:40:00,114.5,114.51,114.48,114.5,17899.0,93.7045,93.7127,93.6882,93.7045,17899.0
2018-09-18 13:45:00,114.5,114.52,114.41,114.41,12927.0,93.7045,93.7209,93.6309,93.6309,12927.0
2018-09-18 13:50:00,114.42,114.43,114.4,114.42,15407.0,93.6391,93.6473,93.6227,93.6391,15407.0
2018-09-18 13:55:00,114.42,114.5,114.41,114.45,35983.0,93.6391,93.7045,93.6309,93.6636,35983.0
2018-09-18 14:00:00,114.45,114.46,114.32,114.37,32143.0,93.6636,93.6718,93.5572,93.5982,32143.0
2018-09-18 14:05:00,114.36,114.43,114.36,114.41,20977.0,93.59,93.6473,93.59,93.6309,20977.0
2018-09-18 14:10:00,114.42,114.42,114.27,114.27,20979.0,93.6391,93.6391,93.5163,93.5163,20979.0
2018-09-18 14:15:00,114.27,114.29,114.22,114.28,22592.0,93.5163,93.5327,93.4754,93.5245,22592.0
2018-09-18 14:20:00,114.28,114.28,114.12,114.16,21612.0,93.5245,93.5245,93.3936,93.4263,21612.0
2018-09-18 14:25:00,114.14,114.25,114.14,114.2,21808.0,93.4099,93.4999,93.4099,93.459,21808.0
2018-09-18 14:30:00,114.21,114.22,114.08,114.16,33708.0,93.4672,93.4754,93.3608,93.4263,33708.0
2018-09-18 14:35:00,114.16,114.22,114.14,114.16,21345.0,93.4263,93.4754,93.4099,93.4263,21345.0
2018-09-18 14:40:00,114.17,114.2,114.14,114.19,17320.0,93.4345,93.459,93.4099,93.4508,17320.0
2018-09-18 14:45:00,114.19,114.27,114.18,114.21,20986.0,93.4508,93.5163,93.4427,93.4672,20986.0
2018-09-18 14:50:00,114.21,114.24,114.2,114.2,13175.0,93.4672,93.4918,93.459,93.459,13175.0
2018-09-18 14:55:00,114.2,114.26,114.19,114.2,18628.0,93.459,93.5081,93.4508,93.459,18628.0
2018-09-18 15:00:00,114.21,114.24,114.16,114.17,18098.0,93.4672,93.4918,93.4263,93.4345,18098.0
2018-09-18 15:05:00,114.18,114.22,114.15,114.2,21347.0,93.4427,93.4754,93.4181,93.459,21347.0
2018-09-18 15:10:00,114.2,114.23,114.15,114.2,45631.0,93.459,93.4836,93.4181,93.459,45631.0
2018-09-18 15:15:00,114.2,114.24,114.15,114.2,19107.0,93.459,93.4918,93.4181,93.459,19107.0
2018-09-18 15:20:00,114.21,114.26,114.18,114.22,28341.0,93.4672,93.5081,93.4427,93.4754,28341.0
2018-09-18 15:25:00,114.22,114.26,114.17,114.19,42812.0,93.4754,93.5081,93.4345,93.4508,42812.0
2018-09-18 15:30:00,114.19,114.19,114.11,114.11,38168.0,93.4508,93.4508,93.3854,93.3854,38168.0
2018-09-18 15:35:00,114.11,114.13,114.06,114.07,43231.0,93.3854,93.4017,93.3445,93.3526,43231.0
2018-09-18 15:40:00,114.06,114.1,114.05,114.07,38360.0,93.3445,93.3772,93.3363,93.3526,38360.0
2018-09-18 15:45:00,114.06,114.09,113.99,114.08,79957.0,93.3445,93.369,93.2872,93.3608,79957.0
2018-09-18 15:50:00,114.08,114.08,113.95,114.01,99230.0,93.3608,93.3608,93.2544,93.3035,99230.0
2018-09-18 15:55:00,114.02,114.08,114.0,114.0,213865.0,93.3117,93.3608,93.2954,93.2954,213865.0
2018-09-19 09:30:00,113.95,113.99,113.46,113.53,91205.0,93.2544,93.2872,92.8534,92.9107,91205.0
2018-09-19 09:35:00,113.55,113.96,113.53,113.95,38762.0,92.9271,93.2626,92.9107,93.2544,38762.0
2018-09-19 09:40:00,113.96,114.04,113.86,113.94,49932.0,93.2626,93.3281,93.1808,93.2463,49932.0
2018-09-19 09:45:00,113.94,114.06,113.91,113.94,44086.0,93.2463,93.3445,93.2217,93.2463,44086.0
2018-09-19 09:50:00,113.91,114.04,113.9,114.04,50231.0,93.2217,93.3281,93.2135,93.3281,50231.0
2018-09-19 09:55:00,114.03,114.05,113.84,113.91,43715.0,93.3199,93.3363,93.1644,93.2217,43715.0
2018-09-19 10:00:00,113.9,113.91,113.75,113.8,34072.0,93.2135,93.2217,93.0908,93.1317,34072.0
2018-09-19 10:05:00,113.81,114.04,113.8,114.0,43777.0,93.1399,93.3281,93.1317,93.2954,43777.0
2018-09-19 10:10:00,113.99,114.17,113.98,114.1,45290.0,93.2872,93.4345,93.279,93.3772,45290.0
2018-09-19 10:15:00,114.11,114.24,114.08,114.15,38304.0,93.3854,93.4918,93.3608,93.4181,38304.0
2018-09-19 10:20:00,114.13,114.15,113.95,113.99,43001.0,93.4017,93.4181,93.2544,93.2872,43001.0
2018-09-19 10:25:00,114.0,114.13,113.97,113.97,30202.0,93.2954,93.4017,93.2708,93.2708,30202.0
2018-09-19 10:30:00,114.0,114.04,113.87,113.88,37803.0,93.2954,93.3281,93.189,93.1971,37803.0
2018-09-19 10:35:00,113.87,113.97,113.83,113.96,43620.0,93.189,93.2708,93.1562,93.2626,43620.0
2018-09-19 10:40:00,113.96,114.06,113.86,113.87,26148.0,93.2626,93.3445,93.1808,93.189,26148.0
2018-09-19 10:45:00,113.86,113.96,113.85,113.87,34568.0,93.1808,93.2626,93.1726,93.189,34568.0
2018-09-19 10:50:00,113.86,113.92,113.76,113.79,35316.0,93.1808,93.2299,93.0989,93.1235,35316.0
2018-09-19 10:55:00,113.8,113.86,113.79,113.81,21732.0,93.1317,93.1808,93.1235,93.1399,21732.0
2018-09-19 11:00:00,113.81,113.93,113.79,113.89,25821.0,93.1399,93.2381,93.1235,93.2053,25821.0
2018-09-19 11:05:00,113.9,113.97,113.89,113.97,34880.0,93.2135,93.2708,93.2053,93.2708,34880.0
2018-09-19 11:10:00,113.97,114.0,113.9,113.95,32694.0,93.2708,93.2954,93.2135,93.2544,32694.0
2018-09-19 11:15:00,113.94,113.99,113.9,113.91,33994.0,93.2463,93.2872,93.2135,93.2217,33994.0
2018-09-19 11:20:00,113.91,113.91,113.77,113.85,52143.0,93.2217,93.2217,93.1071,93.1726,52143.0
2018-09-19 11:25:00,113.84,113.86,113.71,113.72,18239.0,93.1644,93.1808,93.058,93.0662,18239.0
2018-09-19 11:30:00,113.72,113.76,113.66,113.68,18854.0,93.0662,93.0989,93.0171,93.0335,18854.0
2018-09-19 11:35:00,113.67,113.77,113.67,113.77,11755.0,93.0253,93.1071,93.0253,93.1071,11755.0
2018-09-19 11:40:00,113.77,113.88,113.77,113.83,16268.0,93.1071,93.1971,93.1071,93.1562,16268.0
2018-09-19 11:45:00,113.84,113.92,113.82,113.89,31928.0,93.1644,93.2299,93.148,93.2053,31928.0
2018-09-19 11:50:00,113.89,113.92,113.82,113.87,23739.0,93.2053,93.2299,93.148,93.189,23739.0
2018-09-19 11:55:00,113.87,113.94,113.85,113.89,19094.0,93.189,93.2463,93.1726,93.2053,19094.0
2018-09-19 12:00:00,113.89,113.95,113.89,113.89,14258.0,93.2053,93.2544,93.2053,93.2053,14258.0
2018-09-19 12:05:00,113.87,113.91,113.86,113.86,14736.0,93.189,93.2217,93.1808,93.1808,14736.0
2018-09-19 12:10:00,113.86,113.87,113.8,113.82,18065.0,93.1808,93.189,93.1317,93.148,18065.0
2018-09-19 12:15:00,113.82,113.88,113.77,113.8,17780.0,93.148,93.1971,93.1071,93.1317,17780.0
2018-09-19 12:20:00,113.82,113.9,113.81,113.89,10555.0,93.148,93.2135,93.1399,93.2053,10555.0
2018-09-19 12:25:00,113.88,113.91,113.84,113.87,16380.0,93.1971,93.2217,93.1644,93.189,16380.0
2018-09-19 12:30:00,113.87,113.9,113.85,113.86,14910.0,93.189,93.2135,93.1726,93.1808,14910.0
2018-09-19 12:35:00,113.85,113.88,113.8,113.83,13460.0,93.1726,93.1971,93.1317,93.1562,13460.0
2018-09-19 12:40:00,113.84,113.86,113.8,113.82,10146.0,93.1644,93.1808,93.1317,93.148,10146.0
2018-09-19 12:45:00,113.82,113.85,113.82,113.83,7619.0,93.148,93.1726,93.148,93.1562,7619.0
2018-09-19 12:50:00,113.85,113.86,113.82,113.84,13661.0,93.1726,93.1808,93.148,93.1644,13661.0
2018-09-19 12:55:00,113.84,113.84,113.8,113.82,11879.0,93.1644,93.1644,93.1317,93.148,11879.0
2018-09-19 13:00:00,113.82,113.85,113.77,113.82,20516.0,93.148,93.1726,93.1071,93.148,20516.0
2018-09-19 13:05:00,113.82,113.84,113.72,113.74,22121.0,93.148,93.1644,93.0662,93.0826,22121.0
2018-09-19 13:10:00,113.74,113.76,113.68,113.72,15710.0,93.0826,93.0989,93.0335,93.0662,15710.0
2018-09-19 13:15:00,113.72,113.8,113.72,113.78,13676.0,93.0662,93.1317,93.0662,93.1153,13676.0
2018-09-19 13:20:00,113.77,113.83,113.75,113.83,11721.0,93.1071,93.1562,93.0908,93.1562,11721.0
2018-09-19 13:25:00,113.81,113.82,113.74,113.8,12396.0,93.1399,93.148,93.0826,93.1317,12396.0
2018-09-19 13:30:00,113.81,113.83,113.76,113.76,16714.0,93.1399,93.1562,93.0989,93.0989,16714.0
2018-09-19 13:35:00,113.78,113.83,113.78,113.81,13494.0,93.1153,93.1562,93.1153,93.1399,13494.0
2018-09-19 13:40:00,113.81,113.85,113.81,113.83,12580.0,93.1399,93.1726,93.1399,93.1562,12580.0
2018-09-19 13:45:00,113.84,113.88,113.82,113.84,13916.0,93.1644,93.1971,93.148,93.1644,13916.0
2018-09-19 13:50:00,113.84,113.84,113.8,113.81,11180.0,93.1644,93.1644,93.1317,93.1399,11180.0
2018-09-19 13:55:00,113.82,113.82,113.74,113.74,11125.0,93.148,93.148,93.0826,93.0826,11125.0
2018-09-19 14:00:00,113.73,113.76,113.7,113.75,21065.0,93.0744,93.0989,93.0498,93.0908,21065.0
2018-09-19 14:05:00,113.74,113.76,113.64,113.66,17588.0,93.0826,93.0989,93.0007,93.0171,17588.0
2018-09-19 14:10:00,113.66,113.72,113.65,113.69,13601.0,93.0171,93.0662,93.0089,93.0417,13601.0
2018-09-19 14:15:00,113.68,113.77,113.68,113.76,12661.0,93.0335,93.1071,93.0335,93.0989,12661.0
2018-09-19 14:20:00,113.75,113.77,113.69,113.71,15502.0,93.0908,93.1071,93.0417,93.058,15502.0
2018-09-19 14:25:00,113.72,113.76,113.71,113.74,9237.0,93.0662,93.0989,93.058,93.0826,9237.0
2018-09-19 14:30:00,113.75,113.82,113.75,113.8,16545.0,93.0908,93.148,93.0908,93.1317,16545.0
2018-09-19 14:35:00,113.79,113.81,113.71,113.71,13906.0,93.1235,93.1399,93.058,93.058,13906.0
2018-09-19 14:40:00,113.72,113.74,113.7,113.72,14638.0,93.0662,93.0826,93.0498,93.0662,14638.0
2018-09-19 14:45:00,113.72,113.72,113.66,113.68,15504.0,93.0662,93.0662,93.0171,93.0335,15504.0
2018-09-19 14:50:00,113.68,113.68,113.63,113.67,13633.0,93.0335,93.0335,92.9926,93.0253,13633.0
2018-09-19 14:55:00,113.67,113.75,113.66,113.75,12058.0,93.0253,93.0908,93.0171,93.0908,12058.0
2018-09-19 15:00:00,113.75,113.81,113.73,113.8,17272.0,93.0908,93.1399,93.0744,93.1317,17272.0
2018-09-19 15:05:00,113.81,113.83,113.78,113.8,15091.0,93.1399,93.1562,93.1153,93.1317,15091.0
2018-09-19 15:10:00,113.81,113.84,113.79,113.81,10553.0,93.1399,93.1644,93.1235,93.1399,10553.0
2018-09-19 15:15:00,113.81,113.83,113.78,113.81,21857.0,93.1399,93.1562,93.1153,93.1399,21857.0
2018-09-19 15:20:00,113.81,113.82,113.76,113.77,21171.0,93.1399,93.148,93.0989,93.1071,21171.0
2018-09-19 15:25:00,113.76,113.85,113.76,113.81,24882.0,93.0989,93.1726,93.0989,93.1399,24882.0
2018-09-19 15:30:00,113.81,113.85,113.8,113.81,31288.0,93.1399,93.1726,93.1317,93.1399,31288.0
2018-09-19 15:35:00,113.8,113.86,113.8,113.83,26058.0,93.1317,93.1808,93.1317,93.1562,26058.0
2018-09-19 15:40:00,113.83,113.87,113.79,113.81,31480.0,93.1562,93.189,93.1235,93.1399,31480.0
2018-09-19 15:45:00,113.81,113.86,113.79,113.84,50522.0,93.1399,93.1808,93.1235,93.1644,50522.0
2018-09-19 15:50:00,113.85,113.86,113.83,113.84,51584.0,93.1726,93.1808,93.1562,93.1644,51584.0
2018-09-19 15:55:00,113.85,113.85,113.77,113.77,119125.0,93.1726,93.1726,93.1071,93.1071,119125.0
2018-09-20 09:30:00,114.23,114.54,114.11,114.45,88496.0,93.4836,93.7373,93.3854,93.6636,88496.0
2018-09-20 09:35:00,114.37,114.49,114.19,114.36,58505.0,93.5982,93.6964,93.4508,93.59,58505.0
2018-09-20 09:40:00,114.37,114.5,114.35,114.38,37245.0,93.5982,93.7045,93.5818,93.6063,37245.0
2018-09-20 09:45:00,114.38,114.53,114.37,114.42,19354.0,93.6063,93.7291,93.5982,93.6391,19354.0
2018-09-20 09:50:00,114.39,114.41,114.29,114.34,30867.0,93.6145,93.6309,93.5327,93.5736,30867.0
2018-09-20 09:55:00,114.36,114.52,114.34,114.49,41816.0,93.59,93.7209,93.5736,93.6964,41816.0
2018-09-20 10:00:00,114.5,114.64,114.45,114.55,79576.0,93.7045,93.8191,93.6636,93.7455,79576.0
2018-09-20 10:05:00,114.56,114.62,114.45,114.62,18339.0,93.7536,93.8027,93.6636,93.8027,18339.0
2018-09-20 10:10:00,114.59,114.72,114.56,114.66,14363.0,93.7782,93.8846,93.7536,93.8355,14363.0
2018-09-20 10:15:00,114.67,114.83,114.67,114.76,21028.0,93.8437,93.9746,93.8437,93.9173,21028.0
2018-09-20 10:20:00,114.76,114.93,114.74,114.9,31823.0,93.9173,94.0564,93.901,94.0319,31823.0
2018-09-20 10:25:00,114.9,115.17,114.86,115.17,44996.0,94.0319,94.2529,93.9992,94.2529,44996.0
2018-09-20 10:30:00,115.16,115.17,115.0,115.09,26735.0,94.2447,94.2529,94.1137,94.1874,26735.0
2018-09-20 10:35:00,115.09,115.13,114.88,114.95,28578.0,94.1874,94.2201,94.0155,94.0728,28578.0
2018-09-20 10:40:00,114.95,115.03,114.9,114.91,19578.0,94.0728,94.1383,94.0319,94.0401,19578.0
2018-09-20 10:45:00,114.89,114.89,114.76,114.84,19965.0,94.0237,94.0237,93.9173,93.9828,19965.0
2018-09-20 10:50:00,114.84,114.93,114.81,114.83,13993.0,93.9828,94.0564,93.9582,93.9746,13993.0
2018-09-20 10:55:00,114.83,114.93,114.79,114.89,22888.0,93.9746,94.0564,93.9419,94.0237,22888.0
2018-09-20 11:00:00,114.89,114.93,114.83,114.93,15764.0,94.0237,94.0564,93.9746,94.0564,15764.0
2018-09-20 11:05:00,114.93,114.96,114.88,114.9,10208.0,94.0564,94.081,94.0155,94.0319,10208.0
2018-09-20 11:10:00,114.9,115.01,114.87,114.94,37948.0,94.0319,94.1219,94.0073,94.0646,37948.0
2018-09-20 11:15:00,114.94,115.01,114.87,114.99,12232.0,94.0646,94.1219,94.0073,94.1055,12232.0
2018-09-20 11:20:00,114.99,115.09,114.98,115.08,15287.0,94.1055,94.1874,94.0974,94.1792,15287.0
2018-09-20 11:25:00,115.09,115.19,115.08,115.17,11625.0,94.1874,94.2692,94.1792,94.2529,11625.0
2018-09-20 11:30:00,115.17,115.18,115.04,115.04,25881.0,94.2529,94.261,94.1465,94.1465,25881.0
2018-09-20 11:35:00,115.04,115.11,114.94,115.08,23459.0,94.1465,94.2038,94.0646,94.1792,23459.0
2018-09-20 11:40:00,115.09,115.11,114.98,115.03,9737.0,94.1874,94.2038,94.0974,94.1383,9737.0
2018-09-20 11:45:00,115.01,115.14,114.99,115.07,19817.0,94.1219,94.2283,94.1055,94.171,19817.0
2018-09-20 11:50:00,115.06,115.14,115.04,115.1,18966.0,94.1628,94.2283,94.1465,94.1956,18966.0
2018-09-20 11:55:00,115.12,115.23,115.08,115.23,15845.0,94.2119,94.302,94.1792,94.302,15845.0
2018-09-20 12:00:00,115.23,115.24,115.13,115.14,33864.0,94.302,94.3101,94.2201,94.2283,33864.0
2018-09-20 12:05:00,115.15,115.15,115.06,115.08,29711.0,94.2365,94.2365,94.1628,94.1792,29711.0
2018-09-20 12:10:00,115.08,115.1,115.04,115.1,15689.0,94.1792,94.1956,94.1465,94.1956,15689.0
2018-09-20 12:15:00,115.11,115.11,115.05,115.08,13116.0,94.2038,94.2038,94.1547,94.1792,13116.0
2018-09-20 12:20:00,115.09,115.1,115.03,115.04,7491.0,94.1874,94.1956,94.1383,94.1465,7491.0
2018-09-20 12:25:00,115.04,115.11,115.03,115.11,11031.0,94.1465,94.2038,94.1383,94.2038,11031.0
2018-09-20 12:30:00,115.12,115.21,115.1,115.19,10496.0,94.2119,94.2856,94.1956,94.2692,10496.0
2018-09-20 12:35:00,115.2,115.2,115.11,115.13,16152.0,94.2774,94.2774,94.2038,94.2201,16152.0
2018-09-20 12:40:00,115.11,115.13,115.01,115.1,27941.0,94.2038,94.2201,94.1219,94.1956,27941.0
2018-09-20 12:45:00,115.11,115.12,115.06,115.08,11955.0,94.2038,94.2119,94.1628,94.1792,11955.0
2018-09-20 12:50:00,115.08,115.17,115.05,115.14,15105.0,94.1792,94.2529,94.1547,94.2283,15105.0
2018-09-20 12:55:00,115.17,115.24,115.16,115.22,10609.0,94.2529,94.3101,94.2447,94.2938,10609.0
2018-09-20 13:00:00,115.24,115.27,115.23,115.27,11265.0,94.3101,94.3347,94.302,94.3347,11265.0
2018-09-20 13:05:00,115.26,115.37,115.25,115.37,13976.0,94.3265,94.4165,94.3183,94.4165,13976.0
2018-09-20 13:10:00,115.36,115.43,115.35,115.42,8837.0,94.4084,94.4656,94.4002,94.4575,8837.0
2018-09-20 13:15:00,115.42,115.44,115.37,115.4,11824.0,94.4575,94.4738,94.4165,94.4411,11824.0
2018-09-20 13:20:00,115.41,115.48,115.39,115.46,10756.0,94.4493,94.5066,94.4329,94.4902,10756.0
2018-09-20 13:25:00,115.45,115.47,115.42,115.44,13111.0,94.482,94.4984,94.4575,94.4738,13111.0
2018-09-20 13:30:00,115.45,115.49,115.43,115.45,10459.0,94.482,94.5147,94.4656,94.482,10459.0
2018-09-20 13:35:00,115.46,115.47,115.42,115.46,11335.0,94.4902,94.4984,94.4575,94.4902,11335.0
2018-09-20 13:40:00,115.45,115.46,115.39,115.45,9270.0,94.482,94.4902,94.4329,94.482,9270.0
2018-09-20 13:45:00,115.46,115.51,115.44,115.5,16968.0,94.4902,94.5311,94.4738,94.5229,16968.0
2018-09-20 13:50:00,115.5,115.5,115.37,115.37,7516.0,94.5229,94.5229,94.4165,94.4165,7516.0
2018-09-20 13:55:00,115.39,115.4,115.33,115.33,12673.0,94.4329,94.4411,94.3838,94.3838,12673.0
2018-09-20 14:00:00,115.36,115.44,115.33,115.43,25268.0,94.4084,94.4738,94.3838,94.4656,25268.0
2018-09-20 14:05:00,115.44,115.47,115.37,115.37,42887.0,94.4738,94.4984,94.4165,94.4165,42887.0
2018-09-20 14:10:00,115.39,115.44,115.36,115.44,8762.0,94.4329,94.4738,94.4084,94.4738,8762.0
2018-09-20 14:15:00,115.44,115.47,115.42,115.44,8781.0,94.4738,94.4984,94.4575,94.4738,8781.0
2018-09-20 14:20:00,115.42,115.49,115.35,115.38,31565.0,94.4575,94.5147,94.4002,94.4247,31565.0
2018-09-20 14:25:00,115.39,115.48,115.39,115.46,13828.0,94.4329,94.5066,94.4329,94.4902,13828.0
2018-09-20 14:30:00,115.46,115.47,115.42,115.44,15831.0,94.4902,94.4984,94.4575,94.4738,15831.0
2018-09-20 14:35:00,115.44,115.44,115.29,115.3,14631.0,94.4738,94.4738,94.3511,94.3592,14631.0
2018-09-20 14:40:00,115.29,115.3,115.17,115.26,18658.0,94.3511,94.3592,94.2529,94.3265,18658.0
2018-09-20 14:45:00,115.25,115.25,115.21,115.23,14612.0,94.3183,94.3183,94.2856,94.302,14612.0
2018-09-20 14:50:00,115.24,115.24,115.2,115.2,21544.0,94.3101,94.3101,94.2774,94.2774,21544.0
2018-09-20 14:55:00,115.19,115.23,115.18,115.23,12811.0,94.2692,94.302,94.261,94.302,12811.0
2018-09-20 15:00:00,115.23,115.27,115.21,115.22,17427.0,94.302,94.3347,94.2856,94.2938,17427.0
2018-09-20 15:05:00,115.23,115.31,115.23,115.3,18574.0,94.302,94.3674,94.302,94.3592,18574.0
2018-09-20 15:10:00,115.3,115.38,115.29,115.38,13751.0,94.3592,94.4247,94.3511,94.4247,13751.0
2018-09-20 15:15:00,115.38,115.45,115.37,115.45,17917.0,94.4247,94.482,94.4165,94.482,17917.0
2018-09-20 15:20:00,115.43,115.5,115.42,115.43,14477.0,94.4656,94.5229,94.4575,94.4656,14477.0
2018-09-20 15:25:00,115.44,115.46,115.42,115.45,18829.0,94.4738,94.4902,94.4575,94.482,18829.0
2018-09-20 15:30:00,115.45,115.46,115.38,115.41,20885.0,94.482,94.4902,94.4247,94.4493,20885.0
2018-09-20 15:35:00,115.41,115.42,115.36,115.37,23546.0,94.4493,94.4575,94.4084,94.4165,23546.0
2018-09-20 15:40:00,115.38,115.42,115.31,115.32,44529.0,94.4247,94.4575,94.3674,94.3756,44529.0
2018-09-20 15:45:00,115.32,115.4,115.32,115.37,68950.0,94.3756,94.4411,94.3756,94.4165,68950.0
2018-09-20 15:50:00,115.37,115.42,115.3,115.32,94667.0,94.4165,94.4575,94.3592,94.3756,94667.0
2018-09-20 15:55:00,115.31,115.36,115.14,115.22,333932.0,94.3674,94.4084,94.2283,94.2938,333932.0
2018-09-21 09:30:00,115.26,115.36,115.02,115.08,2359363.0,94.3265,94.4084,94.1301,94.1792,2359363.0
2018-09-21 09:35:00,115.07,115.14,114.84,114.86,26268.0,94.171,94.2283,93.9828,93.9992,26268.0
2018-09-21 09:40:00,114.84,115.12,114.84,115.05,21866.0,93.9828,94.2119,93.9828,94.1547,21866.0
2018-09-21 09:45:00,115.05,115.07,114.92,114.98,18287.0,94.1547,94.171,94.0483,94.0974,18287.0
2018-09-21 09:50:00,114.94,114.99,114.87,114.96,15641.0,94.0646,94.1055,94.0073,94.081,15641.0
2018-09-21 09:55:00,114.97,115.04,114.89,115.03,21265.0,94.0892,94.1465,94.0237,94.1383,21265.0
2018-09-21 10:00:00,115.02,115.02,114.85,114.85,22984.0,94.1301,94.1301,93.991,93.991,22984.0
2018-09-21 10:05:00,114.89,114.99,114.85,114.86,34766.0,94.0237,94.1055,93.991,93.9992,34766.0
2018-09-21 10:10:00,114.87,114.98,114.84,114.98,43369.0,94.0073,94.0974,93.9828,94.0974,43369.0
2018-09-21 10:15:00,114.97,115.03,114.88,115.03,39198.0,94.0892,94.1383,94.0155,94.1383,39198.0
2018-09-21 10:20:00,115.01,115.21,114.96,115.17,25508.0,94.1219,94.2856,94.081,94.2529,25508.0
2018-09-21 10:25:00,115.17,115.3,115.11,115.28,27926.0,94.2529,94.3592,94.2038,94.3429,27926.0
2018-09-21 10:30:00,115.28,115.41,115.25,115.35,27153.0,94.3429,94.4493,94.3183,94.4002,27153.0
2018-09-21 10:35:00,115.36,115.39,115.29,115.31,15824.0,94.4084,94.4329,94.3511,94.3674,15824.0
2018-09-21 10:40:00,115.3,115.34,115.22,115.26,23615.0,94.3592,94.392,94.2938,94.3265,23615.0
2018-09-21 10:45:00,115.26,115.4,115.26,115.27,14557.0,94.3265,94.4411,94.3265,94.3347,14557.0
2018-09-21 10:50:00,115.28,115.34,115.23,115.33,16489.0,94.3429,94.392,94.302,94.3838,16489.0
2018-09-21 10:55:00,115.32,115.44,115.29,115.41,20203.0,94.3756,94.4738,94.3511,94.4493,20203.0
2018-09-21 11:00:00,115.4,115.41,115.35,115.37,29533.0,94.4411,94.4493,94.4002,94.4165,29533.0
2018-09-21 11:05:00,115.37,115.45,115.36,115.39,21846.0,94.4165,94.482,94.4084,94.4329,21846.0
2018-09-21 11:10:00,115.39,115.41,115.35,115.38,21893.0,94.4329,94.4493,94.4002,94.4247,21893.0
2018-09-21 11:15:00,115.38,115.5,115.37,115.5,19863.0,94.4247,94.5229,94.4165,94.5229,19863.0
2018-09-21 11:20:00,115.5,115.52,115.3,115.31,21407.0,94.5229,94.5393,94.3592,94.3674,21407.0
2018-09-21 11:25:00,115.31,115.33,115.23,115.24,14075.0,94.3674,94.3838,94.302,94.3101,14075.0
2018-09-21 11:30:00,115.23,115.28,115.23,115.24,15234.0,94.302,94.3429,94.302,94.3101,15234.0
2018-09-21 11:35:00,115.25,115.28,115.23,115.28,11079.0,94.3183,94.3429,94.302,94.3429,11079.0
2018-09-21 11:40:00,115.29,115.32,115.19,115.28,25857.0,94.3511,94.3756,94.2692,94.3429,25857.0
2018-09-21 11:45:00,115.27,115.29,115.21,115.25,15684.0,94.3347,94.3511,94.2856,94.3183,15684.0
2018-09-21 11:50:00,115.27,115.27,115.21,115.22,13960.0,94.3347,94.3347,94.2856,94.2938,13960.0
2018-09-21 11:55:00,115.22,115.27,115.2,115.23,10043.0,94.2938,94.3347,94.2774,94.302,10043.0
2018-09-21 12:00:00,115.25,115.27,115.22,115.25,13065.0,94.3183,94.3347,94.2938,94.3183,13065.0
2018-09-21 12:05:00,115.24,115.26,115.2,115.25,10181.0,94.3101,94.3265,94.2774,94.3183,10181.0
2018-09-21 12:10:00,115.26,115.27,115.23,115.25,17287.0,94.3265,94.3347,94.302,94.3183,17287.0
2018-09-21 12:15:00,115.26,115.26,115.18,115.19,10662.0,94.3265,94.3265,94.261,94.2692,10662.0
2018-09-21 12:20:00,115.18,115.21,115.16,115.21,4761.0,94.261,94.2856,94.2447,94.2856,4761.0
2018-09-21 12:25:00,115.2,115.29,115.17,115.23,17557.0,94.2774,94.3511,94.2529,94.302,17557.0
2018-09-21 12:30:00,115.22,115.28,115.21,115.23,13352.0,94.2938,94.3429,94.2856,94.302,13352.0
2018-09-21 12:35:00,115.23,115.25,115.21,115.22,11750.0,94.302,94.3183,94.2856,94.2938,11750.0
2018-09-21 12:40:00,115.22,115.25,115.16,115.17,11997.0,94.2938,94.3183,94.2447,94.2529,11997.0
2018-09-21 12:45:00,115.16,115.22,115.12,115.12,9155.0,94.2447,94.2938,94.2119,94.2119,9155.0
2018-09-21 12:50:00,115.11,115.13,115.07,115.11,17595.0,94.2038,94.2201,94.171,94.2038,17595.0
2018-09-21 12:55:00,115.1,115.19,115.1,115.11,16250.0,94.1956,94.2692,94.1956,94.2038,16250.0
2018-09-21 13:00:00,115.12,115.16,115.06,115.07,13366.0,94.2119,94.2447,94.1628,94.171,13366.0
2018-09-21 13:05:00,115.08,115.09,114.95,114.95,21556.0,94.1792,94.1874,94.0728,94.0728,21556.0
2018-09-21 13:10:00,114.96,115.01,114.95,114.99,10916.0,94.081,94.1219,94.0728,94.1055,10916.0
2018-09-21 13:15:00,114.98,115.09,114.98,115.08,10439.0,94.0974,94.1874,94.0974,94.1792,10439.0
2018-09-21 13:20:00,115.09,115.17,115.09,115.16,10680.0,94.1874,94.2529,94.1874,94.2447,10680.0
2018-09-21 13:25:00,115.18,115.18,115.1,115.1,16548.0,94.261,94.261,94.1956,94.1956,16548.0
2018-09-21 13:30:00,115.12,115.13,115.06,115.12,8522.0,94.2119,94.2201,94.1628,94.2119,8522.0
2018-09-21 13:35:00,115.12,115.19,115.1,115.11,15084.0,94.2119,94.2692,94.1956,94.2038,15084.0
2018-09-21 13:40:00,115.13,115.16,115.12,115.13,5841.0,94.2201,94.2447,94.2119,94.2201,5841.0
2018-09-21 13:45:00,115.12,115.13,115.08,115.13,7161.0,94.2119,94.2201,94.1792,94.2201,7161.0
2018-09-21 13:50:00,115.14,115.16,115.03,115.04,8735.0,94.2283,94.2447,94.1383,94.1465,8735.0
2018-09-21 13:55:00,115.04,115.11,115.02,115.1,14536.0,94.1465,94.2038,94.1301,94.1956,14536.0
2018-09-21 14:00:00,115.11,115.14,115.08,115.13,9726.0,94.2038,94.2283,94.1792,94.2201,9726.0
2018-09-21 14:05:00,115.11,115.13,115.09,115.09,9031.0,94.2038,94.2201,94.1874,94.1874,9031.0
2018-09-21 14:10:00,115.09,115.1,114.99,115.0,10849.0,94.1874,94.1956,94.1055,94.1137,10849.0
2018-09-21 14:15:00,115.0,115.04,115.0,115.04,12786.0,94.1137,94.1465,94.1137,94.1465,12786.0
2018-09-21 14:20:00,115.05,115.08,115.03,115.06,10583.0,94.1547,94.1792,94.1383,94.1628,10583.0
2018-09-21 14:25:00,115.08,115.08,114.97,115.01,16046.0,94.1792,94.1792,94.0892,94.1219,16046.0
2018-09-21 14:30:00,115.01,115.07,115.0,115.05,6478.0,94.1219,94.171,94.1137,94.1547,6478.0
2018-09-21 14:35:00,115.05,115.11,115.04,115.09,10138.0,94.1547,94.2038,94.1465,94.1874,10138.0
2018-09-21 14:40:00,115.08,115.12,115.06,115.1,14598.0,94.1792,94.2119,94.1628,94.1956,14598.0
2018-09-21 14:45:00,115.11,115.12,115.07,115.1,10094.0,94.2038,94.2119,94.171,94.1956,10094.0
2018-09-21 14:50:00,115.1,115.1,115.01,115.04,18605.0,94.1956,94.1956,94.1219,94.1465,18605.0
2018-09-21 14:55:00,115.02,115.03,114.96,114.97,15991.0,94.1301,94.1383,94.081,94.0892,15991.0
2018-09-21 15:00:00,114.96,115.07,114.95,115.06,24630.0,94.081,94.171,94.0728,94.1628,24630.0
2018-09-21 15:05:00,115.06,115.07,115.01,115.07,18238.0,94.1628,94.171,94.1219,94.171,18238.0
2018-09-21 15:10:00,115.08,115.08,115.03,115.03,27961.0,94.1792,94.1792,94.1383,94.1383,27961.0
2018-09-21 15:15:00,115.03,115.04,114.95,114.96,19394.0,94.1383,94.1465,94.0728,94.081,19394.0
2018-09-21 15:20:00,114.96,115.03,114.96,114.98,26771.0,94.081,94.1383,94.081,94.0974,26771.0
2018-09-21 15:25:00,114.98,114.99,114.88,114.9,36669.0,94.0974,94.1055,94.0155,94.0319,36669.0
2018-09-21 15:30:00,114.9,114.96,114.88,114.93,47852.0,94.0319,94.081,94.0155,94.0564,47852.0
2018-09-21 15:35:00,114.93,115.03,114.9,114.98,44312.0,94.0564,94.1383,94.0319,94.0974,44312.0
2018-09-21 15:40:00,114.98,115.03,114.97,114.98,42186.0,94.0974,94.1383,94.0892,94.0974,42186.0
2018-09-21 15:45:00,114.99,115.03,114.98,115.01,54063.0,94.1055,94.1383,94.0974,94.1219,54063.0
2018-09-21 15:50:00,114.98,115.0,114.91,114.92,64821.0,94.0974,94.1137,94.0401,94.0483,64821.0
2018-09-21 15:55:00,114.93,115.02,114.83,114.88,254886.0,94.0564,94.1301,93.9746,94.0155,254886.0
2018-09-24 09:30:00,114.1,114.72,114.1,114.6,74903.0,93.3772,93.8846,93.3772,93.7864,74903.0
2018-09-24 09:35:00,114.53,114.61,113.86,113.86,18425.0,93.7291,93.7946,93.1808,93.1808,18425.0
2018-09-24 09:40:00,113.85,113.94,113.66,113.7,23967.0,93.1726,93.2463,93.0171,93.0498,23967.0
2018-09-24 09:45:00,113.72,113.76,113.5,113.64,22116.0,93.0662,93.0989,92.8862,93.0007,22116.0
2018-09-24 09:50:00,113.65,113.7,113.57,113.58,17873.0,93.0089,93.0498,92.9434,92.9516,17873.0
2018-09-24 09:55:00,113.58,113.61,113.44,113.5,23581.0,92.9516,92.9762,92.8371,92.8862,23581.0
2018-09-24 10:00:00,113.5,113.58,113.39,113.42,44063.0,92.8862,92.9516,92.7961,92.8207,44063.0
2018-09-24 10:05:00,113.38,113.47,113.26,113.45,27851.0,92.788,92.8616,92.6898,92.8452,27851.0
2018-09-24 10:10:00,113.45,113.53,113.3,113.36,18654.0,92.8452,92.9107,92.7225,92.7716,18654.0
2018-09-24 10:15:00,113.36,113.38,113.28,113.3,17495.0,92.7716,92.788,92.7061,92.7225,17495.0
2018-09-24 10:20:00,113.3,113.42,113.29,113.38,16388.0,92.7225,92.8207,92.7143,92.788,16388.0
2018-09-24 10:25:00,113.37,113.39,113.08,113.09,19987.0,92.7798,92.7961,92.5424,92.5506,19987.0
2018-09-24 10:30:00,113.08,113.14,113.05,113.09,17580.0,92.5424,92.5915,92.5179,92.5506,17580.0
2018-09-24 10:35:00,113.11,113.3,113.09,113.25,22682.0,92.567,92.7225,92.5506,92.6816,22682.0
2018-09-24 10:40:00,113.24,113.25,112.91,112.96,18692.0,92.6734,92.6816,92.4033,92.4442,18692.0
2018-09-24 10:45:00,112.96,113.09,112.95,113.05,14269.0,92.4442,92.5506,92.4361,92.5179,14269.0
2018-09-24 10:50:00,113.07,113.24,113.06,113.15,21419.0,92.5343,92.6734,92.5261,92.5997,21419.0
2018-09-24 10:55:00,113.17,113.33,113.14,113.22,22620.0,92.6161,92.747,92.5915,92.657,22620.0
2018-09-24 11:00:00,113.24,113.34,113.22,113.27,21180.0,92.6734,92.7552,92.657,92.6979,21180.0
2018-09-24 11:05:00,113.24,113.31,113.21,113.29,11144.0,92.6734,92.7307,92.6488,92.7143,11144.0
2018-09-24 11:10:00,113.3,113.34,113.11,113.11,10860.0,92.7225,92.7552,92.567,92.567,10860.0
2018-09-24 11:15:00,113.15,113.17,112.94,112.98,10371.0,92.5997,92.6161,92.4279,92.4606,10371.0
2018-09-24 11:20:00,112.97,113.09,112.91,113.09,19881.0,92.4524,92.5506,92.4033,92.5506,19881.0
2018-09-24 11:25:00,113.1,113.24,113.07,113.16,21615.0,92.5588,92.6734,92.5343,92.6079,21615.0
2018-09-24 11:30:00,113.16,113.17,112.9,112.9,24234.0,92.6079,92.6161,92.3951,92.3951,24234.0
2018-09-24 11:35:00,112.9,112.92,112.8,112.87,23682.0,92.3951,92.4115,92.3133,92.3706,23682.0
2018-09-24 11:40:00,112.88,112.89,112.75,112.84,17310.0,92.3788,92.387,92.2724,92.346,17310.0
2018-09-24 11:45:00,112.85,112.88,112.81,112.85,12570.0,92.3542,92.3788,92.3215,92.3542,12570.0
2018-09-24 11:50:00,112.86,112.92,112.78,112.82,14511.0,92.3624,92.4115,92.2969,92.3297,14511.0
2018-09-24 11:55:00,112.83,112.91,112.76,112.76,18626.0,92.3378,92.4033,92.2806,92.2806,18626.0
2018-09-24 12:00:00,112.77,112.78,112.73,112.76,18091.0,92.2887,92.2969,92.256,92.2806,18091.0
2018-09-24 12:05:00,112.75,112.83,112.73,112.74,21436.0,92.2724,92.3378,92.256,92.2642,21436.0
2018-09-24 12:10:00,112.73,112.75,112.62,112.66,26613.0,92.256,92.2724,92.166,92.1987,26613.0
2018-09-24 12:15:00,112.66,112.78,112.65,112.78,13597.0,92.1987,92.2969,92.1905,92.2969,13597.0
2018-09-24 12:20:00,112.77,112.78,112.71,112.73,13245.0,92.2887,92.2969,92.2396,92.256,13245.0
2018-09-24 12:25:00,112.72,112.73,112.62,112.62,20155.0,92.2478,92.256,92.166,92.166,20155.0
2018-09-24 12:30:00,112.62,112.69,112.61,112.68,25160.0,92.166,92.2233,92.1578,92.2151,25160.0
2018-09-24 12:35:00,112.68,112.71,112.59,112.63,11776.0,92.2151,92.2396,92.1414,92.1742,11776.0
2018-09-24 12:40:00,112.65,112.67,112.58,112.64,23455.0,92.1905,92.2069,92.1333,92.1824,23455.0
2018-09-24 12:45:00,112.64,112.64,112.56,112.6,15365.0,92.1824,92.1824,92.1169,92.1496,15365.0
2018-09-24 12:50:00,112.62,112.62,112.51,112.52,16344.0,92.166,92.166,92.076,92.0842,16344.0
2018-09-24 12:55:00,112.52,112.55,112.41,112.42,43548.0,92.0842,92.1087,91.9941,92.0023,43548.0
2018-09-24 13:00:00,112.43,112.5,112.39,112.46,11058.0,92.0105,92.0678,91.9778,92.035,11058.0
2018-09-24 13:05:00,112.46,112.46,112.34,112.37,9917.0,92.035,92.035,91.9368,91.9614,9917.0
2018-09-24 13:10:00,112.37,112.4,112.35,112.36,15674.0,91.9614,91.9859,91.945,91.9532,15674.0
2018-09-24 13:15:00,112.36,112.39,112.28,112.32,10752.0,91.9532,91.9778,91.8877,91.9205,10752.0
2018-09-24 13:20:00,112.32,112.51,112.32,112.5,21003.0,91.9205,92.076,91.9205,92.0678,21003.0
2018-09-24 13:25:00,112.5,112.52,112.46,112.46,8553.0,92.0678,92.0842,92.035,92.035,8553.0
2018-09-24 13:30:00,112.48,112.53,112.43,112.52,15694.0,92.0514,92.0923,92.0105,92.0842,15694.0
2018-09-24 13:35:00,112.52,112.53,112.36,112.38,16035.0,92.0842,92.0923,91.9532,91.9696,16035.0
2018-09-24 13:40:00,112.36,112.42,112.33,112.37,18191.0,91.9532,92.0023,91.9287,91.9614,18191.0
2018-09-24 13:45:00,112.38,112.45,112.38,112.45,11756.0,91.9696,92.0269,91.9696,92.0269,11756.0
2018-09-24 13:50:00,112.45,112.5,112.45,112.48,12511.0,92.0269,92.0678,92.0269,92.0514,12511.0
2018-09-24 13:55:00,112.47,112.48,112.39,112.45,22031.0,92.0432,92.0514,91.9778,92.0269,22031.0
2018-09-24 14:00:00,112.45,112.54,112.44,112.49,12052.0,92.0269,92.1005,92.0187,92.0596,12052.0
2018-09-24 14:05:00,112.51,112.57,112.45,112.53,18617.0,92.076,92.1251,92.0269,92.0923,18617.0
2018-09-24 14:10:00,112.54,112.62,112.54,112.6,16298.0,92.1005,92.166,92.1005,92.1496,16298.0
2018-09-24 14:15:00,112.59,112.6,112.45,112.47,15480.0,92.1414,92.1496,92.0269,92.0432,15480.0
2018-09-24 14:20:00,112.47,112.49,112.39,112.39,9818.0,92.0432,92.0596,91.9778,91.9778,9818.0
2018-09-24 14:25:00,112.41,112.41,112.32,112.36,45894.0,91.9941,91.9941,91.9205,91.9532,45894.0
2018-09-24 14:30:00,112.36,112.48,112.35,112.42,17875.0,91.9532,92.0514,91.945,92.0023,17875.0
2018-09-24 14:35:00,112.43,112.48,112.4,112.45,14381.0,92.0105,92.0514,91.9859,92.0269,14381.0
2018-09-24 14:40:00,112.43,112.47,112.4,112.4,13216.0,92.0105,92.0432,91.9859,91.9859,13216.0
2018-09-24 14:45:00,112.41,112.47,112.36,112.44,20840.0,91.9941,92.0432,91.9532,92.0187,20840.0
2018-09-24 14:50:00,112.44,112.51,112.44,112.47,14775.0,92.0187,92.076,92.0187,92.0432,14775.0
2018-09-24 14:55:00,112.47,112.49,112.41,112.42,12333.0,92.0432,92.0596,91.9941,92.0023,12333.0
2018-09-24 15:00:00,112.41,112.47,112.4,112.4,31262.0,91.9941,92.0432,91.9859,91.9859,31262.0
2018-09-24 15:05:00,112.39,112.42,112.37,112.38,16147.0,91.9778,92.0023,91.9614,91.9696,16147.0
2018-09-24 15:10:00,112.38,112.4,112.3,112.3,18876.0,91.9696,91.9859,91.9041,91.9041,18876.0
2018-09-24 15:15:00,112.3,112.35,112.29,112.35,14256.0,91.9041,91.945,91.8959,91.945,14256.0
2018-09-24 15:20:00,112.35,112.36,112.21,112.24,47858.0,91.945,91.9532,91.8305,91.855,47858.0
2018-09-24 15:25:00,112.25,112.3,112.24,112.27,27172.0,91.8632,91.9041,91.855,91.8796,27172.0
2018-09-24 15:30:00,112.27,112.29,112.23,112.25,41520.0,91.8796,91.8959,91.8468,91.8632,41520.0
2018-09-24 15:35:00,112.25,112.31,112.24,112.27,33703.0,91.8632,91.9123,91.855,91.8796,33703.0
2018-09-24 15:40:00,112.27,112.29,112.2,112.29,41835.0,91.8796,91.8959,91.8223,91.8959,41835.0
2018-09-24 15:45:00,112.29,112.36,112.24,112.32,80359.0,91.8959,91.9532,91.855,91.9205,80359.0
2018-09-24 15:50:00,112.32,112.34,112.28,112.28,84572.0,91.9205,91.9368,91.8877,91.8877,84572.0
2018-09-24 15:55:00,112.28,112.42,112.26,112.27,216249.0,91.8877,92.0023,91.8714,91.8796,216249.0
2018-09-25 09:30:00,112.64,112.75,112.21,112.27,76033.0,92.1824,92.2724,91.8305,91.8796,76033.0
2018-09-25 09:35:00,112.26,112.28,111.76,112.09,83938.0,91.8714,91.8877,91.4622,91.7322,83938.0
2018-09-25 09:40:00,112.11,112.14,111.92,112.0,43374.0,91.7486,91.7732,91.5931,91.6586,43374.0
2018-09-25 09:45:00,111.97,112.1,111.87,112.01,54439.0,91.634,91.7404,91.5522,91.6668,54439.0
2018-09-25 09:50:00,112.01,112.18,111.99,112.1,36994.0,91.6668,91.8059,91.6504,91.7404,36994.0
2018-09-25 09:55:00,112.09,112.33,111.98,112.31,41107.0,91.7322,91.9287,91.6422,91.9123,41107.0
2018-09-25 10:00:00,112.33,112.4,112.17,112.36,60734.0,91.9287,91.9859,91.7977,91.9532,60734.0
2018-09-25 10:05:00,112.36,112.59,112.33,112.57,46912.0,91.9532,92.1414,91.9287,92.1251,46912.0
2018-09-25 10:10:00,112.58,112.62,112.47,112.49,40666.0,92.1333,92.166,92.0432,92.0596,40666.0
2018-09-25 10:15:00,112.5,112.62,112.49,112.61,25537.0,92.0678,92.166,92.0596,92.1578,25537.0
2018-09-25 10:20:00,112.61,112.66,112.55,112.61,41578.0,92.1578,92.1987,92.1087,92.1578,41578.0
2018-09-25 10:25:00,112.61,112.68,112.59,112.59,26492.0,92.1578,92.2151,92.1414,92.1414,26492.0
2018-09-25 10:30:00,112.57,112.57,112.42,112.5,31915.0,92.1251,92.1251,92.0023,92.0678,31915.0
2018-09-25 10:35:00,112.49,112.53,112.42,112.44,29093.0,92.0596,92.0923,92.0023,92.0187,29093.0
2018-09-25 10:40:00,112.41,112.5,112.35,112.46,16738.0,91.9941,92.0678,91.945,92.035,16738.0
2018-09-25 10:45:00,112.46,112.7,112.46,112.63,20287.0,92.035,92.2315,92.035,92.1742,20287.0
2018-09-25 10:50:00,112.63,112.67,112.5,112.54,33474.0,92.1742,92.2069,92.0678,92.1005,33474.0
2018-09-25 10:55:00,112.55,112.61,112.47,112.47,24336.0,92.1087,92.1578,92.0432,92.0432,24336.0
2018-09-25 11:00:00,112.46,112.48,112.31,112.44,23918.0,92.035,92.0514,91.9123,92.0187,23918.0
2018-09-25 11:05:00,112.44,112.56,112.44,112.52,16261.0,92.0187,92.1169,92.0187,92.0842,16261.0
2018-09-25 11:10:00,112.53,112.53,112.32,112.38,20795.0,92.0923,92.0923,91.9205,91.9696,20795.0
2018-09-25 11:15:00,112.36,112.38,112.26,112.38,21604.0,91.9532,91.9696,91.8714,91.9696,21604.0
2018-09-25 11:20:00,112.38,112.39,112.3,112.33,20471.0,91.9696,91.9778,91.9041,91.9287,20471.0
2018-09-25 11:25:00,112.34,112.35,112.29,112.31,31991.0,91.9368,91.945,91.8959,91.9123,31991.0
2018-09-25 11:30:00,112.32,112.34,112.26,112.31,24823.0,91.9205,91.9368,91.8714,91.9123,24823.0
2018-09-25 11:35:00,112.32,112.34,112.29,112.32,22934.0,91.9205,91.9368,91.8959,91.9205,22934.0
2018-09-25 11:40:00,112.32,112.32,112.28,112.28,18482.0,91.9205,91.9205,91.8877,91.8877,18482.0
2018-09-25 11:45:00,112.28,112.29,112.24,112.26,31203.0,91.8877,91.8959,91.855,91.8714,31203.0
2018-09-25 11:50:00,112.25,112.38,112.25,112.38,16217.0,91.8632,91.9696,91.8632,91.9696,16217.0
2018-09-25 11:55:00,112.38,112.38,112.27,112.3,17223.0,91.9696,91.9696,91.8796,91.9041,17223.0
2018-09-25 12:00:00,112.31,112.35,112.28,112.35,10484.0,91.9123,91.945,91.8877,91.945,10484.0
2018-09-25 12:05:00,112.35,112.37,112.27,112.29,16725.0,91.945,91.9614,91.8796,91.8959,16725.0
2018-09-25 12:10:00,112.28,112.29,112.22,112.25,17678.0,91.8877,91.8959,91.8386,91.8632,17678.0
2018-09-25 12:15:00,112.25,112.28,112.23,112.24,13196.0,91.8632,91.8877,91.8468,91.855,13196.0
2018-09-25 12:20:00,112.25,112.25,112.17,112.19,11553.0,91.8632,91.8632,91.7977,91.8141,11553.0
2018-09-25 12:25:00,112.19,112.23,112.17,112.23,19989.0,91.8141,91.8468,91.7977,91.8468,19989.0
2018-09-25 12:30:00,112.24,112.27,112.22,112.23,31840.0,91.855,91.8796,91.8386,91.8468,31840.0
2018-09-25 12:35:00,112.22,112.23,112.12,112.2,16546.0,91.8386,91.8468,91.7568,91.8223,16546.0
2018-09-25 12:40:00,112.2,112.21,112.08,112.08,15690.0,91.8223,91.8305,91.7241,91.7241,15690.0
2018-09-25 12:45:00,112.08,112.13,112.01,112.03,17460.0,91.7241,91.765,91.6668,91.6831,17460.0
2018-09-25 12:50:00,112.02,112.03,111.97,111.98,16208.0,91.675,91.6831,91.634,91.6422,16208.0
2018-09-25 12:55:00,111.99,112.04,111.99,111.99,12769.0,91.6504,91.6913,91.6504,91.6504,12769.0
2018-09-25 13:00:00,111.98,111.99,111.93,111.94,19851.0,91.6422,91.6504,91.6013,91.6095,19851.0
2018-09-25 13:05:00,111.94,112.04,111.94,112.02,22979.0,91.6095,91.6913,91.6095,91.675,22979.0
2018-09-25 13:10:00,112.02,112.05,111.96,111.98,24469.0,91.675,91.6995,91.6259,91.6422,24469.0
2018-09-25 13:15:00,111.99,112.0,111.91,111.91,23510.0,91.6504,91.6586,91.5849,91.5849,23510.0
2018-09-25 13:20:00,111.91,111.94,111.86,111.94,18274.0,91.5849,91.6095,91.544,91.6095,18274.0
2018-09-25 13:25:00,111.94,111.96,111.9,111.95,17271.0,91.6095,91.6259,91.5768,91.6177,17271.0
2018-09-25 13:30:00,111.95,112.0,111.93,111.97,19555.0,91.6177,91.6586,91.6013,91.634,19555.0
2018-09-25 13:35:00,111.97,112.0,111.95,111.99,17515.0,91.634,91.6586,91.6177,91.6504,17515.0
2018-09-25 13:40:00,111.99,112.0,111.9,111.92,21880.0,91.6504,91.6586,91.5768,91.5931,21880.0
2018-09-25 13:45:00,111.92,112.06,111.88,112.05,21536.0,91.5931,91.7077,91.5604,91.6995,21536.0
2018-09-25 13:50:00,112.05,112.05,111.96,112.01,20719.0,91.6995,91.6995,91.6259,91.6668,20719.0
2018-09-25 13:55:00,112.01,112.11,111.99,112.1,15159.0,91.6668,91.7486,91.6504,91.7404,15159.0
2018-09-25 14:00:00,112.1,112.1,112.05,112.07,18954.0,91.7404,91.7404,91.6995,91.7159,18954.0
2018-09-25 14:05:00,112.08,112.14,112.06,112.12,15040.0,91.7241,91.7732,91.7077,91.7568,15040.0
2018-09-25 14:10:00,112.12,112.14,112.07,112.11,25038.0,91.7568,91.7732,91.7159,91.7486,25038.0
2018-09-25 14:15:00,112.12,112.17,112.11,112.16,18675.0,91.7568,91.7977,91.7486,91.7895,18675.0
2018-09-25 14:20:00,112.16,112.22,112.14,112.15,14704.0,91.7895,91.8386,91.7732,91.7813,14704.0
2018-09-25 14:25:00,112.16,112.16,112.1,112.11,13866.0,91.7895,91.7895,91.7404,91.7486,13866.0
2018-09-25 14:30:00,112.1,112.11,111.99,112.0,21592.0,91.7404,91.7486,91.6504,91.6586,21592.0
2018-09-25 14:35:00,112.0,112.02,111.97,112.0,23341.0,91.6586,91.675,91.634,91.6586,23341.0
2018-09-25 14:40:00,112.01,112.03,111.94,111.97,16832.0,91.6668,91.6831,91.6095,91.634,16832.0
2018-09-25 14:45:00,111.97,112.02,111.97,112.01,18278.0,91.634,91.675,91.634,91.6668,18278.0
2018-09-25 14:50:00,112.0,112.01,111.96,112.01,18985.0,91.6586,91.6668,91.6259,91.6668,18985.0
2018-09-25 14:55:00,112.01,112.05,112.01,112.03,15335.0,91.6668,91.6995,91.6668,91.6831,15335.0
2018-09-25 15:00:00,112.03,112.05,112.01,112.03,15431.0,91.6831,91.6995,91.6668,91.6831,15431.0
2018-09-25 15:05:00,112.04,112.1,112.03,112.08,18608.0,91.6913,91.7404,91.6831,91.7241,18608.0
2018-09-25 15:10:00,112.08,112.11,112.01,112.02,22926.0,91.7241,91.7486,91.6668,91.675,22926.0
2018-09-25 15:15:00,112.01,112.04,112.01,112.03,16623.0,91.6668,91.6913,91.6668,91.6831,16623.0
2018-09-25 15:20:00,112.03,112.05,112.01,112.04,23842.0,91.6831,91.6995,91.6668,91.6913,23842.0
2018-09-25 15:25:00,112.04,112.12,112.04,112.1,17032.0,91.6913,91.7568,91.6913,91.7404,17032.0
2018-09-25 15:30:00,112.11,112.12,112.04,112.04,22795.0,91.7486,91.7568,91.6913,91.6913,22795.0
2018-09-25 15:35:00,112.04,112.12,112.03,112.08,35606.0,91.6913,91.7568,91.6831,91.7241,35606.0
2018-09-25 15:40:00,112.08,112.1,112.05,112.06,46478.0,91.7241,91.7404,91.6995,91.7077,46478.0
2018-09-25 15:45:00,112.06,112.07,112.01,112.04,42300.0,91.7077,91.7159,91.6668,91.6913,42300.0
2018-09-25 15:50:00,112.04,112.04,111.86,111.99,77526.0,91.6913,91.6913,91.544,91.6504,77526.0
2018-09-25 15:55:00,112.0,112.01,111.9,111.98,175257.0,91.6586,91.6668,91.5768,91.6422,175257.0
2018-09-26 09:30:00,112.27,112.48,111.31,111.7,132902.0,91.8796,92.0514,91.0939,91.4131,132902.0
2018-09-26 09:35:00,111.73,112.56,111.7,112.44,64897.0,91.4376,92.1169,91.4131,92.0187,64897.0
2018-09-26 09:40:00,112.44,112.65,112.42,112.6,35494.0,92.0187,92.1905,92.0023,92.1496,35494.0
2018-09-26 09:45:00,112.64,112.86,112.42,112.42,122055.0,92.1824,92.3624,92.0023,92.0023,122055.0
2018-09-26 09:50:00,112.42,112.63,112.41,112.44,26160.0,92.0023,92.1742,91.9941,92.0187,26160.0
2018-09-26 09:55:00,112.44,112.5,112.31,112.43,22734.0,92.0187,92.0678,91.9123,92.0105,22734.0
2018-09-26 10:00:00,112.43,112.51,112.28,112.29,27096.0,92.0105,92.076,91.8877,91.8959,27096.0
2018-09-26 10:05:00,112.27,112.36,112.24,112.33,20336.0,91.8796,91.9532,91.855,91.9287,20336.0
2018-09-26 10:10:00,112.34,112.34,112.24,112.34,27902.0,91.9368,91.9368,91.855,91.9368,27902.0
2018-09-26 10:15:00,112.34,112.39,112.21,112.22,24533.0,91.9368,91.9778,91.8305,91.8386,24533.0
2018-09-26 10:20:00,112.22,112.25,112.1,112.16,26838.0,91.8386,91.8632,91.7404,91.7895,26838.0
2018-09-26 10:25:00,112.16,112.27,112.14,112.19,12213.0,91.7895,91.8796,91.7732,91.8141,12213.0
2018-09-26 10:30:00,112.21,112.24,112.11,112.16,27400.0,91.8305,91.855,91.7486,91.7895,27400.0
2018-09-26 10:35:00,112.16,112.31,112.16,112.25,15624.0,91.7895,91.9123,91.7895,91.8632,15624.0
2018-09-26 10:40:00,112.26,112.32,112.21,112.24,18198.0,91.8714,91.9205,91.8305,91.855,18198.0
2018-09-26 10:45:00,112.25,112.31,112.21,112.28,21454.0,91.8632,91.9123,91.8305,91.8877,21454.0
2018-09-26 10:50:00,112.28,112.35,112.25,112.32,24685.0,91.8877,91.945,91.8632,91.9205,24685.0
2018-09-26 10:55:00,112.32,112.47,112.32,112.45,20996.0,91.9205,92.0432,91.9205,92.0269,20996.0
2018-09-26 11:00:00,112.45,112.58,112.45,112.58,11083.0,92.0269,92.1333,92.0269,92.1333,11083.0
2018-09-26 11:05:00,112.61,112.67,112.56,112.65,20150.0,92.1578,92.2069,92.1169,92.1905,20150.0
2018-09-26 11:10:00,112.66,112.66,112.56,112.58,20644.0,92.1987,92.1987,92.1169,92.1333,20644.0
2018-09-26 11:15:00,112.58,112.58,112.44,112.51,25824.0,92.1333,92.1333,92.0187,92.076,25824.0
2018-09-26 11:20:00,112.51,112.59,112.5,112.51,23355.0,92.076,92.1414,92.0678,92.076,23355.0
2018-09-26 11:25:00,112.51,112.52,112.45,112.52,12500.0,92.076,92.0842,92.0269,92.0842,12500.0
2018-09-26 11:30:00,112.52,112.56,112.48,112.51,13264.0,92.0842,92.1169,92.0514,92.076,13264.0
2018-09-26 11:35:00,112.51,112.52,112.42,112.42,13928.0,92.076,92.0842,92.0023,92.0023,13928.0
2018-09-26 11:40:00,112.42,112.45,112.42,112.43,12589.0,92.0023,92.0269,92.0023,92.0105,12589.0
2018-09-26 11:45:00,112.42,112.44,112.39,112.39,9602.0,92.0023,92.0187,91.9778,91.9778,9602.0
2018-09-26 11:50:00,112.38,112.4,112.36,112.37,9266.0,91.9696,91.9859,91.9532,91.9614,9266.0
2018-09-26 11:55:00,112.37,112.38,112.31,112.31,15369.0,91.9614,91.9696,91.9123,91.9123,15369.0
2018-09-26 12:00:00,112.32,112.34,112.3,112.31,13686.0,91.9205,91.9368,91.9041,91.9123,13686.0
2018-09-26 12:05:00,112.31,112.33,112.28,112.29,12166.0,91.9123,91.9287,91.8877,91.8959,12166.0
2018-09-26 12:10:00,112.29,112.3,112.26,112.3,8079.0,91.8959,91.9041,91.8714,91.9041,8079.0
2018-09-26 12:15:00,112.3,112.4,112.3,112.4,11978.0,91.9041,91.9859,91.9041,91.9859,11978.0
2018-09-26 12:20:00,112.4,112.41,112.38,112.4,10879.0,91.9859,91.9941,91.9696,91.9859,10879.0
2018-09-26 12:25:00,112.4,112.45,112.4,112.42,18023.0,91.9859,92.0269,91.9859,92.0023,18023.0
2018-09-26 12:30:00,112.41,112.45,112.37,112.38,16881.0,91.9941,92.0269,91.9614,91.9696,16881.0
2018-09-26 12:35:00,112.39,112.46,112.38,112.43,26301.0,91.9778,92.035,91.9696,92.0105,26301.0
2018-09-26 12:40:00,112.44,112.44,112.36,112.36,13718.0,92.0187,92.0187,91.9532,91.9532,13718.0
2018-09-26 12:45:00,112.36,112.41,112.36,112.38,19771.0,91.9532,91.9941,91.9532,91.9696,19771.0
2018-09-26 12:50:00,112.37,112.39,112.36,112.38,17815.0,91.9614,91.9778,91.9532,91.9696,17815.0
2018-09-26 12:55:00,112.36,112.41,112.36,112.37,25288.0,91.9532,91.9941,91.9532,91.9614,25288.0
2018-09-26 13:00:00,112.38,112.44,112.37,112.43,10298.0,91.9696,92.0187,91.9614,92.0105,10298.0
2018-09-26 13:05:00,112.44,112.49,112.4,112.41,15087.0,92.0187,92.0596,91.9859,91.9941,15087.0
2018-09-26 13:10:00,112.4,112.42,112.35,112.36,8893.0,91.9859,92.0023,91.945,91.9532,8893.0
2018-09-26 13:15:00,112.36,112.39,112.35,112.38,11185.0,91.9532,91.9778,91.945,91.9696,11185.0
2018-09-26 13:20:00,112.38,112.42,112.37,112.41,23126.0,91.9696,92.0023,91.9614,91.9941,23126.0
2018-09-26 13:25:00,112.42,112.45,112.41,112.42,12761.0,92.0023,92.0269,91.9941,92.0023,12761.0
2018-09-26 13:30:00,112.41,112.44,112.36,112.42,10800.0,91.9941,92.0187,91.9532,92.0023,10800.0
2018-09-26 13:35:00,112.42,112.48,112.42,112.48,12462.0,92.0023,92.0514,92.0023,92.0514,12462.0
2018-09-26 13:40:00,112.48,112.48,112.39,112.44,13453.0,92.0514,92.0514,91.9778,92.0187,13453.0
2018-09-26 13:45:00,112.44,112.44,112.4,112.44,12214.0,92.0187,92.0187,91.9859,92.0187,12214.0
2018-09-26 13:50:00,112.43,112.44,112.4,112.4,9656.0,92.0105,92.0187,91.9859,91.9859,9656.0
2018-09-26 13:55:00,112.41,112.44,112.32,112.32,17183.0,91.9941,92.0187,91.9205,91.9205,17183.0
2018-09-26 14:00:00,112.34,112.56,112.32,112.53,46216.0,91.9368,92.1169,91.9205,92.0923,46216.0
2018-09-26 14:05:00,112.56,112.57,112.38,112.39,21273.0,92.1169,92.1251,91.9696,91.9778,21273.0
2018-09-26 14:10:00,112.4,112.46,112.38,112.38,20448.0,91.9859,92.035,91.9696,91.9696,20448.0
2018-09-26 14:15:00,112.39,112.5,112.39,112.43,34772.0,91.9778,92.0678,91.9778,92.0105,34772.0
2018-09-26 14:20:00,112.43,112.5,112.38,112.39,19772.0,92.0105,92.0678,91.9696,91.9778,19772.0
2018-09-26 14:25:00,112.38,112.38,112.3,112.33,21912.0,91.9696,91.9696,91.9041,91.9287,21912.0
2018-09-26 14:30:00,112.32,112.42,112.3,112.39,10784.0,91.9205,92.0023,91.9041,91.9778,10784.0
2018-09-26 14:35:00,112.4,112.44,112.34,112.4,16271.0,91.9859,92.0187,91.9368,91.9859,16271.0
2018-09-26 14:40:00,112.4,112.41,112.35,112.38,12896.0,91.9859,91.9941,91.945,91.9696,12896.0
2018-09-26 14:45:00,112.37,112.38,112.27,112.32,16508.0,91.9614,91.9696,91.8796,91.9205,16508.0
2018-09-26 14:50:00,112.32,112.37,112.28,112.36,7180.0,91.9205,91.9614,91.8877,91.9532,7180.0
2018-09-26 14:55:00,112.35,112.39,112.33,112.36,12155.0,91.945,91.9778,91.9287,91.9532,12155.0
2018-09-26 15:00:00,112.36,112.36,112.23,112.24,18519.0,91.9532,91.9532,91.8468,91.855,18519.0
2018-09-26 15:05:00,112.25,112.29,112.17,112.28,21828.0,91.8632,91.8959,91.7977,91.8877,21828.0
2018-09-26 15:10:00,112.29,112.31,112.17,112.19,22397.0,91.8959,91.9123,91.7977,91.8141,22397.0
2018-09-26 15:15:00,112.19,112.21,112.13,112.19,21803.0,91.8141,91.8305,91.765,91.8141,21803.0
2018-09-26 15:20:00,112.2,112.24,112.16,112.24,19050.0,91.8223,91.855,91.7895,91.855,19050.0
2018-09-26 15:25:00,112.23,112.24,112.18,112.19,16078.0,91.8468,91.855,91.8059,91.8141,16078.0
2018-09-26 15:30:00,112.19,112.19,112.09,112.09,39166.0,91.8141,91.8141,91.7322,91.7322,39166.0
2018-09-26 15:35:00,112.09,112.1,112.01,112.02,31986.0,91.7322,91.7404,91.6668,91.675,31986.0
2018-09-26 15:40:00,112.01,112.02,111.89,111.89,47951.0,91.6668,91.675,91.5686,91.5686,47951.0
2018-09-26 15:45:00,111.88,111.91,111.71,111.76,52568.0,91.5604,91.5849,91.4213,91.4622,52568.0
2018-09-26 15:50:00,111.76,111.76,111.42,111.51,221967.0,91.4622,91.4622,91.1839,91.2576,221967.0
2018-09-26 15:55:00,111.5,111.62,111.39,111.54,317538.0,91.2494,91.3476,91.1594,91.2821,317538.0
2018-09-27 09:30:00,111.43,111.47,110.91,111.47,72893.0,91.1921,91.2249,90.7666,91.2249,72893.0
2018-09-27 09:35:00,111.5,111.59,111.37,111.43,29742.0,91.2494,91.3231,91.143,91.1921,29742.0
2018-09-27 09:40:00,111.4,111.53,111.28,111.34,25520.0,91.1676,91.274,91.0694,91.1185,25520.0
2018-09-27 09:45:00,111.37,111.62,111.35,111.49,20712.0,91.143,91.3476,91.1266,91.2412,20712.0
2018-09-27 09:50:00,111.46,111.63,111.44,111.58,15762.0,91.2167,91.3558,91.2003,91.3149,15762.0
2018-09-27 09:55:00,111.58,111.62,111.5,111.59,23718.0,91.3149,91.3476,91.2494,91.3231,23718.0
2018-09-27 10:00:00,111.58,111.89,111.55,111.78,70110.0,91.3149,91.5686,91.2903,91.4785,70110.0
2018-09-27 10:05:00,111.79,111.92,111.68,111.71,22029.0,91.4867,91.5931,91.3967,91.4213,22029.0
2018-09-27 10:10:00,111.72,111.96,111.67,111.95,16452.0,91.4294,91.6259,91.3885,91.6177,16452.0
2018-09-27 10:15:00,111.96,111.97,111.83,111.86,19382.0,91.6259,91.634,91.5195,91.544,19382.0
2018-09-27 10:20:00,111.86,111.88,111.73,111.81,17498.0,91.544,91.5604,91.4376,91.5031,17498.0
2018-09-27 10:25:00,111.79,111.92,111.78,111.92,27677.0,91.4867,91.5931,91.4785,91.5931,27677.0
2018-09-27 10:30:00,111.93,112.0,111.87,111.92,30888.0,91.6013,91.6586,91.5522,91.5931,30888.0
2018-09-27 10:35:00,111.94,112.12,111.94,112.1,23208.0,91.6095,91.7568,91.6095,91.7404,23208.0
2018-09-27 10:40:00,112.11,112.22,112.1,112.18,33719.0,91.7486,91.8386,91.7404,91.8059,33719.0
2018-09-27 10:45:00,112.18,112.24,112.13,112.22,27341.0,91.8059,91.855,91.765,91.8386,27341.0
2018-09-27 10:50:00,112.21,112.29,112.07,112.14,44915.0,91.8305,91.8959,91.7159,91.7732,44915.0
2018-09-27 10:55:00,112.15,112.17,112.01,112.08,27701.0,91.7813,91.7977,91.6668,91.7241,27701.0
2018-09-27 11:00:00,112.08,112.27,112.07,112.27,28757.0,91.7241,91.8796,91.7159,91.8796,28757.0
2018-09-27 11:05:00,112.24,112.26,112.15,112.2,23384.0,91.855,91.8714,91.7813,91.8223,23384.0
2018-09-27 11:10:00,112.2,112.26,112.13,112.23,25653.0,91.8223,91.8714,91.765,91.8468,25653.0
2018-09-27 11:15:00,112.24,112.3,112.2,112.3,26527.0,91.855,91.9041,91.8223,91.9041,26527.0
2018-09-27 11:20:00,112.3,112.37,112.29,112.34,21550.0,91.9041,91.9614,91.8959,91.9368,21550.0
2018-09-27 11:25:00,112.34,112.4,112.25,112.34,27799.0,91.9368,91.9859,91.8632,91.9368,27799.0
2018-09-27 11:30:00,112.34,112.34,112.18,112.18,30328.0,91.9368,91.9368,91.8059,91.8059,30328.0
2018-09-27 11:35:00,112.19,112.2,112.12,112.13,36437.0,91.8141,91.8223,91.7568,91.765,36437.0
2018-09-27 11:40:00,112.13,112.13,111.99,112.03,26398.0,91.765,91.765,91.6504,91.6831,26398.0
2018-09-27 11:45:00,112.04,112.06,111.96,111.99,24751.0,91.6913,91.7077,91.6259,91.6504,24751.0
2018-09-27 11:50:00,111.99,112.06,111.98,111.99,20169.0,91.6504,91.7077,91.6422,91.6504,20169.0
2018-09-27 11:55:00,111.99,112.05,111.95,112.05,18203.0,91.6504,91.6995,91.6177,91.6995,18203.0
2018-09-27 12:00:00,112.05,112.06,112.03,112.06,15608.0,91.6995,91.7077,91.6831,91.7077,15608.0
2018-09-27 12:05:00,112.06,112.1,111.98,112.0,29419.0,91.7077,91.7404,91.6422,91.6586,29419.0
2018-09-27 12:10:00,112.0,112.01,111.95,111.95,14589.0,91.6586,91.6668,91.6177,91.6177,14589.0
2018-09-27 12:15:00,111.95,112.07,111.92,112.05,13715.0,91.6177,91.7159,91.5931,91.6995,13715.0
2018-09-27 12:20:00,112.05,112.06,111.93,111.97,13632.0,91.6995,91.7077,91.6013,91.634,13632.0
2018-09-27 12:25:00,111.96,111.99,111.92,111.97,17121.0,91.6259,91.6504,91.5931,91.634,17121.0
2018-09-27 12:30:00,111.99,112.0,111.91,111.95,16029.0,91.6504,91.6586,91.5849,91.6177,16029.0
2018-09-27 12:35:00,111.94,111.98,111.91,111.92,14347.0,91.6095,91.6422,91.5849,91.5931,14347.0
2018-09-27 12:40:00,111.92,111.93,111.84,111.88,18332.0,91.5931,91.6013,91.5277,91.5604,18332.0
2018-09-27 12:45:00,111.89,111.94,111.88,111.93,11719.0,91.5686,91.6095,91.5604,91.6013,11719.0
2018-09-27 12:50:00,111.93,111.96,111.92,111.93,16175.0,91.6013,91.6259,91.5931,91.6013,16175.0
2018-09-27 12:55:00,111.92,111.93,111.88,111.89,12612.0,91.5931,91.6013,91.5604,91.5686,12612.0
2018-09-27 13:00:00,111.88,111.91,111.84,111.86,11501.0,91.5604,91.5849,91.5277,91.544,11501.0
2018-09-27 13:05:00,111.87,111.89,111.82,111.84,9200.0,91.5522,91.5686,91.5113,91.5277,9200.0
2018-09-27 13:10:00,111.84,111.89,111.83,111.87,6875.0,91.5277,91.5686,91.5195,91.5522,6875.0
2018-09-27 13:15:00,111.88,111.92,111.82,111.83,12371.0,91.5604,91.5931,91.5113,91.5195,12371.0
2018-09-27 13:20:00,111.83,111.84,111.74,111.74,16721.0,91.5195,91.5277,91.4458,91.4458,16721.0
2018-09-27 13:25:00,111.75,111.75,111.66,111.75,16859.0,91.454,91.454,91.3803,91.454,16859.0
2018-09-27 13:30:00,111.74,111.75,111.69,111.7,26826.0,91.4458,91.454,91.4049,91.4131,26826.0
2018-09-27 13:35:00,111.69,111.7,111.63,111.63,12072.0,91.4049,91.4131,91.3558,91.3558,12072.0
2018-09-27 13:40:00,111.63,111.65,111.57,111.59,19856.0,91.3558,91.3722,91.3067,91.3231,19856.0
2018-09-27 13:45:00,111.59,111.6,111.55,111.57,9874.0,91.3231,91.3312,91.2903,91.3067,9874.0
2018-09-27 13:50:00,111.57,111.57,111.48,111.48,15522.0,91.3067,91.3067,91.233,91.233,15522.0
2018-09-27 13:55:00,111.48,111.51,111.45,111.45,16530.0,91.233,91.2576,91.2085,91.2085,16530.0
2018-09-27 14:00:00,111.46,111.51,111.41,111.48,50211.0,91.2167,91.2576,91.1757,91.233,50211.0
2018-09-27 14:05:00,111.49,111.54,111.47,111.48,23663.0,91.2412,91.2821,91.2249,91.233,23663.0
2018-09-27 14:10:00,111.49,111.55,111.45,111.54,13483.0,91.2412,91.2903,91.2085,91.2821,13483.0
2018-09-27 14:15:00,111.54,111.6,111.53,111.59,24192.0,91.2821,91.3312,91.274,91.3231,24192.0
2018-09-27 14:20:00,111.59,111.62,111.52,111.53,25427.0,91.3231,91.3476,91.2658,91.274,25427.0
2018-09-27 14:25:00,111.53,111.58,111.48,111.56,38282.0,91.274,91.3149,91.233,91.2985,38282.0
2018-09-27 14:30:00,111.57,111.59,111.49,111.51,16975.0,91.3067,91.3231,91.2412,91.2576,16975.0
2018-09-27 14:35:00,111.5,111.53,111.43,111.52,17148.0,91.2494,91.274,91.1921,91.2658,17148.0
2018-09-27 14:40:00,111.53,111.54,111.48,111.48,21417.0,91.274,91.2821,91.233,91.233,21417.0
2018-09-27 14:45:00,111.49,111.52,111.49,111.51,15594.0,91.2412,91.2658,91.2412,91.2576,15594.0
2018-09-27 14:50:00,111.51,111.54,111.42,111.45,43241.0,91.2576,91.2821,91.1839,91.2085,43241.0
2018-09-27 14:55:00,111.46,111.47,111.37,111.38,27928.0,91.2167,91.2249,91.143,91.1512,27928.0
2018-09-27 15:00:00,111.38,111.39,111.29,111.31,42180.0,91.1512,91.1594,91.0775,91.0939,42180.0
2018-09-27 15:05:00,111.31,111.34,111.26,111.27,25012.0,91.0939,91.1185,91.053,91.0612,25012.0
2018-09-27 15:10:00,111.29,111.29,111.21,111.27,30675.0,91.0775,91.0775,91.0121,91.0612,30675.0
2018-09-27 15:15:00,111.26,111.28,111.24,111.26,32729.0,91.053,91.0694,91.0366,91.053,32729.0
2018-09-27 15:20:00,111.25,111.25,111.08,111.12,44499.0,91.0448,91.0448,90.9057,90.9384,44499.0
2018-09-27 15:25:00,111.12,111.14,111.09,111.12,31571.0,90.9384,90.9548,90.9139,90.9384,31571.0
2018-09-27 15:30:00,111.12,111.18,111.06,111.18,39453.0,90.9384,90.9875,90.8893,90.9875,39453.0
2018-09-27 15:35:00,111.18,111.18,111.1,111.14,55006.0,90.9875,90.9875,90.9221,90.9548,55006.0
2018-09-27 15:40:00,111.14,111.18,111.09,111.18,47802.0,90.9548,90.9875,90.9139,90.9875,47802.0
2018-09-27 15:45:00,111.17,111.24,111.15,111.2,34891.0,90.9793,91.0366,90.963,91.0039,34891.0
2018-09-27 15:50:00,111.21,111.21,110.96,111.18,151637.0,91.0121,91.0121,90.8075,90.9875,151637.0
2018-09-27 15:55:00,111.17,111.22,111.01,111.07,267106.0,90.9793,91.0203,90.8484,90.8975,267106.0
2018-09-28 09:30:00,111.54,112.05,111.06,111.68,146172.0,91.2821,91.6995,90.8893,91.3967,146172.0
2018-09-28 09:35:00,111.66,111.81,111.41,111.56,42560.0,91.3803,91.5031,91.1757,91.2985,42560.0
2018-09-28 09:40:00,111.54,111.67,111.32,111.36,50976.0,91.2821,91.3885,91.1021,91.1348,50976.0
2018-09-28 09:45:00,111.37,111.39,111.15,111.24,68847.0,91.143,91.1594,90.963,91.0366,68847.0
2018-09-28 09:50:00,111.22,111.32,111.17,111.23,65422.0,91.0203,91.1021,90.9793,91.0284,65422.0
2018-09-28 09:55:00,111.25,111.32,111.05,111.05,58096.0,91.0448,91.1021,90.8811,90.8811,58096.0
2018-09-28 10:00:00,111.04,111.31,110.98,111.27,50712.0,90.8729,91.0939,90.8238,91.0612,50712.0
2018-09-28 10:05:00,111.29,111.39,111.25,111.35,31343.0,91.0775,91.1594,91.0448,91.1266,31343.0
2018-09-28 10:10:00,111.34,111.52,111.32,111.5,52570.0,91.1185,91.2658,91.1021,91.2494,52570.0
2018-09-28 10:15:00,111.5,111.52,111.24,111.32,20823.0,91.2494,91.2658,91.0366,91.1021,20823.0
2018-09-28 10:20:00,111.33,111.37,111.24,111.27,26068.0,91.1103,91.143,91.0366,91.0612,26068.0
2018-09-28 10:25:00,111.26,111.42,111.25,111.35,22630.0,91.053,91.1839,91.0448,91.1266,22630.0
2018-09-28 10:30:00,111.34,111.36,111.27,111.32,23151.0,91.1185,91.1348,91.0612,91.1021,23151.0
2018-09-28 10:35:00,111.33,111.46,111.33,111.37,21896.0,91.1103,91.2167,91.1103,91.143,21896.0
2018-09-28 10:40:00,111.37,111.37,111.26,111.3,35718.0,91.143,91.143,91.053,91.0857,35718.0
2018-09-28 10:45:00,111.29,111.31,111.24,111.27,39967.0,91.0775,91.0939,91.0366,91.0612,39967.0
2018-09-28 10:50:00,111.27,111.32,111.19,111.31,33657.0,91.0612,91.1021,90.9957,91.0939,33657.0
2018-09-28 10:55:00,111.31,111.39,111.28,111.29,17231.0,91.0939,91.1594,91.0694,91.0775,17231.0
2018-09-28 11:00:00,111.3,111.38,111.3,111.36,19047.0,91.0857,91.1512,91.0857,91.1348,19047.0
2018-09-28 11:05:00,111.34,111.39,111.22,111.23,21648.0,91.1185,91.1594,91.0203,91.0284,21648.0
2018-09-28 11:10:00,111.23,111.31,111.2,111.21,22546.0,91.0284,91.0939,91.0039,91.0121,22546.0
2018-09-28 11:15:00,111.22,111.35,111.22,111.26,16748.0,91.0203,91.1266,91.0203,91.053,16748.0
2018-09-28 11:20:00,111.28,111.28,111.19,111.27,34216.0,91.0694,91.0694,90.9957,91.0612,34216.0
2018-09-28 11:25:00,111.28,111.34,111.25,111.28,35225.0,91.0694,91.1185,91.0448,91.0694,35225.0
2018-09-28 11:30:00,111.29,111.4,111.28,111.34,37208.0,91.0775,91.1676,91.0694,91.1185,37208.0
2018-09-28 11:35:00,111.34,111.38,111.31,111.37,37757.0,91.1185,91.1512,91.0939,91.143,37757.0
2018-09-28 11:40:00,111.38,111.41,111.34,111.37,40243.0,91.1512,91.1757,91.1185,91.143,40243.0
2018-09-28 11:45:00,111.37,111.39,111.23,111.23,21007.0,91.143,91.1594,91.0284,91.0284,21007.0
2018-09-28 11:50:00,111.23,111.28,111.17,111.18,24415.0,91.0284,91.0694,90.9793,90.9875,24415.0
2018-09-28 11:55:00,111.18,111.26,111.15,111.16,26331.0,90.9875,91.053,90.963,90.9712,26331.0
2018-09-28 12:00:00,111.16,111.23,111.1,111.11,27409.0,90.9712,91.0284,90.9221,90.9302,27409.0
2018-09-28 12:05:00,111.11,111.15,111.06,111.11,27857.0,90.9302,90.963,90.8893,90.9302,27857.0
2018-09-28 12:10:00,111.1,111.13,111.04,111.09,26727.0,90.9221,90.9466,90.8729,90.9139,26727.0
2018-09-28 12:15:00,111.09,111.11,111.05,111.07,21413.0,90.9139,90.9302,90.8811,90.8975,21413.0
2018-09-28 12:20:00,111.06,111.14,111.05,111.13,26354.0,90.8893,90.9548,90.8811,90.9466,26354.0
2018-09-28 12:25:00,111.12,111.15,111.03,111.03,24579.0,90.9384,90.963,90.8648,90.8648,24579.0
2018-09-28 12:30:00,111.03,111.06,110.99,111.03,23582.0,90.8648,90.8893,90.832,90.8648,23582.0
2018-09-28 12:35:00,111.03,111.07,110.98,111.0,24940.0,90.8648,90.8975,90.8238,90.8402,24940.0
2018-09-28 12:40:00,111.0,111.11,110.99,111.1,30116.0,90.8402,90.9302,90.832,90.9221,30116.0
2018-09-28 12:45:00,111.1,111.16,111.04,111.04,32050.0,90.9221,90.9712,90.8729,90.8729,32050.0
2018-09-28 12:50:00,111.03,111.1,111.0,111.04,19379.0,90.8648,90.9221,90.8402,90.8729,19379.0
2018-09-28 12:55:00,111.04,111.07,110.99,111.01,16191.0,90.8729,90.8975,90.832,90.8484,16191.0
2018-09-28 13:00:00,111.0,111.07,110.99,111.01,16906.0,90.8402,90.8975,90.832,90.8484,16906.0
2018-09-28 13:05:00,111.0,111.06,110.98,110.98,24739.0,90.8402,90.8893,90.8238,90.8238,24739.0
2018-09-28 13:10:00,110.99,110.99,110.96,110.97,28567.0,90.832,90.832,90.8075,90.8157,28567.0
2018-09-28 13:15:00,110.97,111.0,110.93,110.94,23707.0,90.8157,90.8402,90.7829,90.7911,23707.0
2018-09-28 13:20:00,110.93,111.0,110.93,110.96,17701.0,90.7829,90.8402,90.7829,90.8075,17701.0
2018-09-28 13:25:00,110.96,111.01,110.91,110.99,21697.0,90.8075,90.8484,90.7666,90.832,21697.0
2018-09-28 13:30:00,111.0,111.11,110.99,111.11,36841.0,90.8402,90.9302,90.832,90.9302,36841.0
2018-09-28 13:35:00,111.12,111.13,111.04,111.04,27760.0,90.9384,90.9466,90.8729,90.8729,27760.0
2018-09-28 13:40:00,111.04,111.09,110.99,110.99,29456.0,90.8729,90.9139,90.832,90.832,29456.0
2018-09-28 13:45:00,110.99,111.01,110.97,110.99,16925.0,90.832,90.8484,90.8157,90.832,16925.0
2018-09-28 13:50:00,110.98,111.07,110.97,111.03,22887.0,90.8238,90.8975,90.8157,90.8648,22887.0
2018-09-28 13:55:00,111.03,111.14,111.03,111.14,20870.0,90.8648,90.9548,90.8648,90.9548,20870.0
2018-09-28 14:00:00,111.14,111.14,111.02,111.02,24345.0,90.9548,90.9548,90.8566,90.8566,24345.0
2018-09-28 14:05:00,111.03,111.08,111.0,111.07,21858.0,90.8648,90.9057,90.8402,90.8975,21858.0
2018-09-28 14:10:00,111.07,111.14,111.01,111.14,21134.0,90.8975,90.9548,90.8484,90.9548,21134.0
2018-09-28 14:15:00,111.14,111.21,111.13,111.2,24859.0,90.9548,91.0121,90.9466,91.0039,24859.0
2018-09-28 14:20:00,111.19,111.23,111.19,111.23,17433.0,90.9957,91.0284,90.9957,91.0284,17433.0
2018-09-28 14:25:00,111.23,111.24,111.17,111.24,19846.0,91.0284,91.0366,90.9793,91.0366,19846.0
2018-09-28 14:30:00,111.25,111.28,111.2,111.22,18126.0,91.0448,91.0694,91.0039,91.0203,18126.0
2018-09-28 14:35:00,111.22,111.25,111.18,111.24,21496.0,91.0203,91.0448,90.9875,91.0366,21496.0
2018-09-28 14:40:00,111.24,111.24,111.17,111.21,17110.0,91.0366,91.0366,90.9793,91.0121,17110.0
2018-09-28 14:45:00,111.22,111.23,111.17,111.18,20290.0,91.0203,91.0284,90.9793,90.9875,20290.0
2018-09-28 14:50:00,111.17,111.23,111.17,111.17,29197.0,90.9793,91.0284,90.9793,90.9793,29197.0
2018-09-28 14:55:00,111.17,111.19,111.06,111.08,51069.0,90.9793,90.9957,90.8893,90.9057,51069.0
2018-09-28 15:00:00,111.08,111.13,111.05,111.1,38079.0,90.9057,90.9466,90.8811,90.9221,38079.0
2018-09-28 15:05:00,111.09,111.14,111.08,111.11,41693.0,90.9139,90.9548,90.9057,90.9302,41693.0
2018-09-28 15:10:00,111.12,111.13,111.07,111.12,35515.0,90.9384,90.9466,90.8975,90.9384,35515.0
2018-09-28 15:15:00,111.12,111.17,111.09,111.13,31501.0,90.9384,90.9793,90.9139,90.9466,31501.0
2018-09-28 15:20:00,111.14,111.25,111.12,111.22,32023.0,90.9548,91.0448,90.9384,91.0203,32023.0
2018-09-28 15:25:00,111.23,111.26,111.2,111.21,31695.0,91.0284,91.053,91.0039,91.0121,31695.0
2018-09-28 15:30:00,111.22,111.26,111.11,111.26,51926.0,91.0203,91.053,90.9302,91.053,51926.0
2018-09-28 15:35:00,111.26,111.35,111.25,111.34,57941.0,91.053,91.1266,91.0448,91.1185,57941.0
2018-09-28 15:40:00,111.32,111.45,111.32,111.42,73286.0,91.1021,91.2085,91.1021,91.1839,73286.0
2018-09-28 15:45:00,111.41,111.43,111.3,111.37,95194.0,91.1757,91.1921,91.0857,91.143,95194.0
2018-09-28 15:50:00,111.37,111.63,111.37,111.62,182936.0,91.143,91.3558,91.143,91.3476,182936.0
2018-09-28 15:55:00,111.63,111.84,111.61,111.81,423021.0,91.3558,91.5277,91.3394,91.5031,423021.0
2018-10-01 09:30:00,112.15,112.48,112.15,112.19,81565.0,91.7813,92.0514,91.7813,91.8141,81565.0
2018-10-01 09:35:00,112.19,112.22,111.41,111.56,79994.0,91.8141,91.8386,91.1757,91.2985,79994.0
2018-10-01 09:40:00,111.56,111.65,111.43,111.57,28725.0,91.2985,91.3722,91.1921,91.3067,28725.0
2018-10-01 09:45:00,111.56,111.56,111.36,111.48,37830.0,91.2985,91.2985,91.1348,91.233,37830.0
2018-10-01 09:50:00,111.49,111.59,111.45,111.53,41801.0,91.2412,91.3231,91.2085,91.274,41801.0
2018-10-01 09:55:00,111.53,111.56,111.4,111.44,35009.0,91.274,91.2985,91.1676,91.2003,35009.0
2018-10-01 10:00:00,111.45,111.86,111.42,111.64,95851.0,91.2085,91.544,91.1839,91.364,95851.0
2018-10-01 10:05:00,111.65,111.75,111.65,111.71,24684.0,91.3722,91.454,91.3722,91.4213,24684.0
2018-10-01 10:10:00,111.71,111.76,111.58,111.62,27017.0,91.4213,91.4622,91.3149,91.3476,27017.0
2018-10-01 10:15:00,111.6,111.69,111.57,111.64,25038.0,91.3312,91.4049,91.3067,91.364,25038.0
2018-10-01 10:20:00,111.64,111.7,111.54,111.7,23974.0,91.364,91.4131,91.2821,91.4131,23974.0
2018-10-01 10:25:00,111.7,111.76,111.68,111.72,22869.0,91.4131,91.4622,91.3967,91.4294,22869.0
2018-10-01 10:30:00,111.74,111.85,111.7,111.8,24339.0,91.4458,91.5358,91.4131,91.4949,24339.0
2018-10-01 10:35:00,111.81,111.85,111.76,111.82,25521.0,91.5031,91.5358,91.4622,91.5113,25521.0
2018-10-01 10:40:00,111.81,111.81,111.63,111.68,31749.0,91.5031,91.5031,91.3558,91.3967,31749.0
2018-10-01 10:45:00,111.67,111.68,111.54,111.57,38390.0,91.3885,91.3967,91.2821,91.3067,38390.0
2018-10-01 10:50:00,111.57,111.63,111.48,111.53,25753.0,91.3067,91.3558,91.233,91.274,25753.0
2018-10-01 10:55:00,111.54,111.61,111.54,111.59,18336.0,91.2821,91.3394,91.2821,91.3231,18336.0
2018-10-01 11:00:00,111.58,111.61,111.5,111.51,19217.0,91.3149,91.3394,91.2494,91.2576,19217.0
2018-10-01 11:05:00,111.51,111.57,111.45,111.57,26053.0,91.2576,91.3067,91.2085,91.3067,26053.0
2018-10-01 11:10:00,111.58,111.7,111.58,111.69,20551.0,91.3149,91.4131,91.3149,91.4049,20551.0
2018-10-01 11:15:00,111.69,111.81,111.66,111.81,16806.0,91.4049,91.5031,91.3803,91.5031,16806.0
2018-10-01 11:20:00,111.82,111.84,111.71,111.74,20450.0,91.5113,91.5277,91.4213,91.4458,20450.0
2018-10-01 11:25:00,111.73,111.81,111.68,111.73,17604.0,91.4376,91.5031,91.3967,91.4376,17604.0
2018-10-01 11:30:00,111.72,111.83,111.7,111.75,24762.0,91.4294,91.5195,91.4131,91.454,24762.0
2018-10-01 11:35:00,111.75,111.84,111.73,111.83,40741.0,91.454,91.5277,91.4376,91.5195,40741.0
2018-10-01 11:40:00,111.84,111.93,111.84,111.87,15082.0,91.5277,91.6013,91.5277,91.5522,15082.0
2018-10-01 11:45:00,111.88,111.9,111.81,111.82,22398.0,91.5604,91.5768,91.5031,91.5113,22398.0
2018-10-01 11:50:00,111.82,111.88,111.8,111.87,20034.0,91.5113,91.5604,91.4949,91.5522,20034.0
2018-10-01 11:55:00,111.87,111.88,111.71,111.79,22686.0,91.5522,91.5604,91.4213,91.4867,22686.0
2018-10-01 12:00:00,111.8,111.8,111.75,111.79,29155.0,91.4949,91.4949,91.454,91.4867,29155.0
2018-10-01 12:05:00,111.78,111.85,111.77,111.81,16704.0,91.4785,91.5358,91.4704,91.5031,16704.0
2018-10-01 12:10:00,111.8,111.83,111.68,111.72,11885.0,91.4949,91.5195,91.3967,91.4294,11885.0
2018-10-01 12:15:00,111.72,111.81,111.64,111.74,65857.0,91.4294,91.5031,91.364,91.4458,65857.0
2018-10-01 12:20:00,111.73,111.73,111.54,111.56,32983.0,91.4376,91.4376,91.2821,91.2985,32983.0
2018-10-01 12:25:00,111.56,111.56,111.48,111.48,18450.0,91.2985,91.2985,91.233,91.233,18450.0
2018-10-01 12:30:00,111.5,111.51,111.41,111.42,14565.0,91.2494,91.2576,91.1757,91.1839,14565.0
2018-10-01 12:35:00,111.43,111.44,111.36,111.36,31269.0,91.1921,91.2003,91.1348,91.1348,31269.0
2018-10-01 12:40:00,111.36,111.48,111.36,111.45,17158.0,91.1348,91.233,91.1348,91.2085,17158.0
2018-10-01 12:45:00,111.44,111.46,111.31,111.32,27990.0,91.2003,91.2167,91.0939,91.1021,27990.0
2018-10-01 12:50:00,111.32,111.41,111.32,111.39,19006.0,91.1021,91.1757,91.1021,91.1594,19006.0
2018-10-01 12:55:00,111.37,111.38,111.31,111.33,12267.0,91.143,91.1512,91.0939,91.1103,12267.0
2018-10-01 13:00:00,111.35,111.39,111.32,111.36,14094.0,91.1266,91.1594,91.1021,91.1348,14094.0
2018-10-01 13:05:00,111.37,111.41,111.36,111.39,16464.0,91.143,91.1757,91.1348,91.1594,16464.0
2018-10-01 13:10:00,111.39,111.41,111.34,111.36,32602.0,91.1594,91.1757,91.1185,91.1348,32602.0
2018-10-01 13:15:00,111.37,111.41,111.36,111.36,24535.0,91.143,91.1757,91.1348,91.1348,24535.0
2018-10-01 13:20:00,111.37,111.41,111.35,111.38,30480.0,91.143,91.1757,91.1266,91.1512,30480.0
2018-10-01 13:25:00,111.39,111.41,111.37,111.38,43782.0,91.1594,91.1757,91.143,91.1512,43782.0
2018-10-01 13:30:00,111.39,111.41,111.32,111.36,30610.0,91.1594,91.1757,91.1021,91.1348,30610.0
2018-10-01 13:35:00,111.36,111.41,111.35,111.4,33612.0,91.1348,91.1757,91.1266,91.1676,33612.0
2018-10-01 13:40:00,111.4,111.41,111.39,111.4,29996.0,91.1676,91.1757,91.1594,91.1676,29996.0
2018-10-01 13:45:00,111.4,111.41,111.32,111.33,25923.0,91.1676,91.1757,91.1021,91.1103,25923.0
2018-10-01 13:50:00,111.33,111.41,111.28,111.28,27871.0,91.1103,91.1757,91.0694,91.0694,27871.0
2018-10-01 13:55:00,111.3,111.31,111.14,111.19,35498.0,91.0857,91.0939,90.9548,90.9957,35498.0
2018-10-01 14:00:00,111.21,111.25,111.14,111.24,41712.0,91.0121,91.0448,90.9548,91.0366,41712.0
2018-10-01 14:05:00,111.24,111.26,111.08,111.1,43679.0,91.0366,91.053,90.9057,90.9221,43679.0
2018-10-01 14:10:00,111.11,111.2,111.05,111.19,97993.0,90.9302,91.0039,90.8811,90.9957,97993.0
2018-10-01 14:15:00,111.19,111.31,111.11,111.29,66892.0,90.9957,91.0939,90.9302,91.0775,66892.0
2018-10-01 14:20:00,111.29,111.3,111.24,111.3,23009.0,91.0775,91.0857,91.0366,91.0857,23009.0
2018-10-01 14:25:00,111.3,111.34,111.26,111.3,18472.0,91.0857,91.1185,91.053,91.0857,18472.0
2018-10-01 14:30:00,111.3,111.31,111.16,111.22,36074.0,91.0857,91.0939,90.9712,91.0203,36074.0
2018-10-01 14:35:00,111.23,111.24,111.09,111.14,40021.0,91.0284,91.0366,90.9139,90.9548,40021.0
2018-10-01 14:40:00,111.14,111.15,111.09,111.1,39394.0,90.9548,90.963,90.9139,90.9221,39394.0
2018-10-01 14:45:00,111.1,111.21,111.09,111.21,20976.0,90.9221,91.0121,90.9139,91.0121,20976.0
2018-10-01 14:50:00,111.19,111.19,111.13,111.15,25631.0,90.9957,90.9957,90.9466,90.963,25631.0
2018-10-01 14:55:00,111.14,111.15,111.08,111.1,44495.0,90.9548,90.963,90.9057,90.9221,44495.0
2018-10-01 15:00:00,111.1,111.18,111.09,111.17,42462.0,90.9221,90.9875,90.9139,90.9793,42462.0
2018-10-01 15:05:00,111.16,111.23,111.15,111.2,32830.0,90.9712,91.0284,90.963,91.0039,32830.0
2018-10-01 15:10:00,111.21,111.22,111.15,111.21,42032.0,91.0121,91.0203,90.963,91.0121,42032.0
2018-10-01 15:15:00,111.22,111.23,111.09,111.1,46814.0,91.0203,91.0284,90.9139,90.9221,46814.0
2018-10-01 15:20:00,111.11,111.13,111.05,111.06,49362.0,90.9302,90.9466,90.8811,90.8893,49362.0
2018-10-01 15:25:00,111.06,111.11,111.0,111.11,102040.0,90.8893,90.9302,90.8402,90.9302,102040.0
2018-10-01 15:30:00,111.1,111.12,111.07,111.11,30435.0,90.9221,90.9384,90.8975,90.9302,30435.0
2018-10-01 15:35:00,111.1,111.11,111.0,111.01,51895.0,90.9221,90.9302,90.8402,90.8484,51895.0
2018-10-01 15:40:00,111.02,111.08,110.99,111.02,123732.0,90.8566,90.9057,90.832,90.8566,123732.0
2018-10-01 15:45:00,111.03,111.11,111.02,111.03,79210.0,90.8648,90.9302,90.8566,90.8648,79210.0
2018-10-01 15:50:00,111.03,111.04,110.78,110.95,224842.0,90.8648,90.8729,90.6602,90.7993,224842.0
2018-10-01 15:55:00,110.95,111.04,110.67,110.83,395047.0,90.7993,90.8729,90.5701,90.7011,395047.0
2018-10-02 09:30:00,110.45,111.11,108.38,108.52,376441.0,90.3901,90.9302,88.6961,88.8106,376441.0
2018-10-02 09:35:00,108.54,108.89,108.15,108.7,233671.0,88.827,89.1134,88.5078,88.9579,233671.0
2018-10-02 09:40:00,108.68,109.52,108.67,109.44,276803.0,88.9416,89.629,88.9334,89.5635,276803.0
2018-10-02 09:45:00,109.39,109.45,108.53,108.6,98242.0,89.5226,89.5717,88.8188,88.8761,98242.0
2018-10-02 09:50:00,108.67,108.72,107.8,107.95,117136.0,88.9334,88.9743,88.2214,88.3442,117136.0
2018-10-02 09:55:00,107.99,108.1,107.7,107.92,101315.0,88.3769,88.4669,88.1396,88.3196,101315.0
2018-10-02 10:00:00,107.89,108.34,107.89,108.28,100827.0,88.295,88.6633,88.295,88.6142,100827.0
2018-10-02 10:05:00,108.34,108.75,108.31,108.58,76223.0,88.6633,88.9989,88.6388,88.8597,76223.0
2018-10-02 10:10:00,108.56,108.83,108.35,108.74,102778.0,88.8434,89.0643,88.6715,88.9907,102778.0
2018-10-02 10:15:00,108.73,108.77,108.36,108.42,63562.0,88.9825,89.0152,88.6797,88.7288,63562.0
2018-10-02 10:20:00,108.41,108.62,108.41,108.43,53347.0,88.7206,88.8925,88.7206,88.737,53347.0
2018-10-02 10:25:00,108.45,108.81,108.38,108.63,127204.0,88.7533,89.048,88.6961,88.9007,127204.0
2018-10-02 10:30:00,108.64,108.98,108.62,108.77,109762.0,88.9088,89.1871,88.8925,89.0152,109762.0
2018-10-02 10:35:00,108.79,109.34,108.79,109.33,60439.0,89.0316,89.4817,89.0316,89.4735,60439.0
2018-10-02 10:40:00,109.31,109.62,109.29,109.59,61772.0,89.4571,89.7108,89.4408,89.6863,61772.0
2018-10-02 10:45:00,109.57,109.73,109.54,109.58,83728.0,89.6699,89.8009,89.6454,89.6781,83728.0
2018-10-02 10:50:00,109.57,109.74,109.54,109.71,63647.0,89.6699,89.8091,89.6454,89.7845,63647.0
2018-10-02 10:55:00,109.7,109.74,109.54,109.6,55626.0,89.7763,89.8091,89.6454,89.6945,55626.0
2018-10-02 11:00:00,109.59,109.72,109.5,109.52,80662.0,89.6863,89.7927,89.6126,89.629,80662.0
2018-10-02 11:05:00,109.54,109.57,109.35,109.5,68297.0,89.6454,89.6699,89.4899,89.6126,68297.0
2018-10-02 11:10:00,109.52,109.54,109.34,109.48,62304.0,89.629,89.6454,89.4817,89.5963,62304.0
2018-10-02 11:15:00,109.48,109.52,109.33,109.41,50723.0,89.5963,89.629,89.4735,89.539,50723.0
2018-10-02 11:20:00,109.41,109.41,109.19,109.21,37913.0,89.539,89.539,89.3589,89.3753,37913.0
2018-10-02 11:25:00,109.21,109.42,109.09,109.26,52193.0,89.3753,89.5472,89.2771,89.4162,52193.0
2018-10-02 11:30:00,109.28,109.32,109.14,109.2,51618.0,89.4326,89.4653,89.318,89.3671,51618.0
2018-10-02 11:35:00,109.23,109.48,109.2,109.39,61054.0,89.3917,89.5963,89.3671,89.5226,61054.0
2018-10-02 11:40:00,109.39,109.5,109.27,109.36,40348.0,89.5226,89.6126,89.4244,89.4981,40348.0
2018-10-02 11:45:00,109.39,109.4,108.99,109.2,108849.0,89.5226,89.5308,89.1953,89.3671,108849.0
2018-10-02 11:50:00,109.2,109.41,109.17,109.4,100475.0,89.3671,89.539,89.3426,89.5308,100475.0
2018-10-02 11:55:00,109.38,109.49,109.37,109.4,50025.0,89.5144,89.6045,89.5063,89.5308,50025.0
2018-10-02 12:00:00,109.4,109.68,109.39,109.6,50031.0,89.5308,89.76,89.5226,89.6945,50031.0
2018-10-02 12:05:00,109.62,109.66,109.54,109.64,48943.0,89.7108,89.7436,89.6454,89.7272,48943.0
2018-10-02 12:10:00,109.64,109.84,109.61,109.78,54778.0,89.7272,89.8909,89.7027,89.8418,54778.0
2018-10-02 12:15:00,109.78,109.79,109.52,109.56,36040.0,89.8418,89.85,89.629,89.6617,36040.0
2018-10-02 12:20:00,109.56,109.7,109.54,109.62,22426.0,89.6617,89.7763,89.6454,89.7108,22426.0
2018-10-02 12:25:00,109.63,109.73,109.63,109.68,24095.0,89.719,89.8009,89.719,89.76,24095.0
2018-10-02 12:30:00,109.69,109.72,109.54,109.66,43162.0,89.7681,89.7927,89.6454,89.7436,43162.0
2018-10-02 12:35:00,109.67,109.72,109.62,109.72,20307.0,89.7518,89.7927,89.7108,89.7927,20307.0
2018-10-02 12:40:00,109.71,109.73,109.5,109.51,19721.0,89.7845,89.8009,89.6126,89.6208,19721.0
2018-10-02 12:45:00,109.51,109.54,109.38,109.43,28137.0,89.6208,89.6454,89.5144,89.5554,28137.0
2018-10-02 12:50:00,109.44,109.55,109.4,109.5,24572.0,89.5635,89.6536,89.5308,89.6126,24572.0
2018-10-02 12:55:00,109.49,109.49,109.37,109.41,21552.0,89.6045,89.6045,89.5063,89.539,21552.0
2018-10-02 13:00:00,109.4,109.4,109.31,109.34,30163.0,89.5308,89.5308,89.4571,89.4817,30163.0
2018-10-02 13:05:00,109.33,109.37,109.24,109.28,25905.0,89.4735,89.5063,89.3999,89.4326,25905.0
2018-10-02 13:10:00,109.28,109.47,109.25,109.26,30012.0,89.4326,89.5881,89.408,89.4162,30012.0
2018-10-02 13:15:00,109.29,109.44,109.27,109.39,31413.0,89.4408,89.5635,89.4244,89.5226,31413.0
2018-10-02 13:20:00,109.36,109.44,109.33,109.35,17742.0,89.4981,89.5635,89.4735,89.4899,17742.0
2018-10-02 13:25:00,109.35,109.42,109.21,109.36,34126.0,89.4899,89.5472,89.3753,89.4981,34126.0
2018-10-02 13:30:00,109.35,109.39,109.29,109.32,18199.0,89.4899,89.5226,89.4408,89.4653,18199.0
2018-10-02 13:35:00,109.34,109.34,109.25,109.28,20601.0,89.4817,89.4817,89.408,89.4326,20601.0
2018-10-02 13:40:00,109.29,109.36,109.26,109.3,22749.0,89.4408,89.4981,89.4162,89.449,22749.0
2018-10-02 13:45:00,109.32,109.43,109.31,109.42,24242.0,89.4653,89.5554,89.4571,89.5472,24242.0
2018-10-02 13:50:00,109.44,109.45,109.21,109.25,34281.0,89.5635,89.5717,89.3753,89.408,34281.0
2018-10-02 13:55:00,109.27,109.32,109.12,109.12,26019.0,89.4244,89.4653,89.3017,89.3017,26019.0
2018-10-02 14:00:00,109.13,109.17,109.05,109.09,32548.0,89.3098,89.3426,89.2444,89.2771,32548.0
2018-10-02 14:05:00,109.1,109.11,108.86,108.89,52907.0,89.2853,89.2935,89.0889,89.1134,52907.0
2018-10-02 14:10:00,108.9,109.04,108.83,109.04,40741.0,89.1216,89.2362,89.0643,89.2362,40741.0
2018-10-02 14:15:00,109.03,109.04,108.67,108.82,71486.0,89.228,89.2362,88.9334,89.0561,71486.0
2018-10-02 14:20:00,108.81,108.93,108.8,108.82,38296.0,89.048,89.1462,89.0398,89.0561,38296.0
2018-10-02 14:25:00,108.82,109.18,108.81,109.16,37124.0,89.0561,89.3508,89.048,89.3344,37124.0
2018-10-02 14:30:00,109.13,109.16,108.89,108.93,39539.0,89.3098,89.3344,89.1134,89.1462,39539.0
2018-10-02 14:35:00,108.93,108.97,108.81,108.89,33379.0,89.1462,89.1789,89.048,89.1134,33379.0
2018-10-02 14:40:00,108.9,108.94,108.8,108.82,38480.0,89.1216,89.1543,89.0398,89.0561,38480.0
2018-10-02 14:45:00,108.83,109.07,108.78,109.03,40795.0,89.0643,89.2607,89.0234,89.228,40795.0
2018-10-02 14:50:00,109.03,109.07,108.9,108.92,57243.0,89.228,89.2607,89.1216,89.138,57243.0
2018-10-02 14:55:00,108.92,108.92,108.78,108.89,31563.0,89.138,89.138,89.0234,89.1134,31563.0
2018-10-02 15:00:00,108.89,108.9,108.67,108.69,45754.0,89.1134,89.1216,88.9334,88.9498,45754.0
2018-10-02 15:05:00,108.69,108.78,108.68,108.7,45895.0,88.9498,89.0234,88.9416,88.9579,45895.0
2018-10-02 15:10:00,108.71,108.75,108.65,108.71,44947.0,88.9661,88.9989,88.917,88.9661,44947.0
2018-10-02 15:15:00,108.72,108.76,108.56,108.56,43069.0,88.9743,89.007,88.8434,88.8434,43069.0
2018-10-02 15:20:00,108.56,108.67,108.53,108.54,44031.0,88.8434,88.9334,88.8188,88.827,44031.0
2018-10-02 15:25:00,108.54,108.61,108.51,108.57,48376.0,88.827,88.8843,88.8024,88.8515,48376.0
2018-10-02 15:30:00,108.59,108.63,108.43,108.43,67316.0,88.8679,88.9007,88.737,88.737,67316.0
2018-10-02 15:35:00,108.43,108.65,108.4,108.65,72797.0,88.737,88.917,88.7124,88.917,72797.0
2018-10-02 15:40:00,108.66,108.91,108.64,108.75,119766.0,88.9252,89.1298,88.9088,88.9989,119766.0
2018-10-02 15:45:00,108.74,108.91,108.73,108.85,120250.0,88.9907,89.1298,88.9825,89.0807,120250.0
2018-10-02 15:50:00,108.86,108.98,108.75,108.82,120071.0,89.0889,89.1871,88.9989,89.0561,120071.0
2018-10-02 15:55:00,108.82,108.95,108.67,108.72,264372.0,89.0561,89.1625,88.9334,88.9743,264372.0
2018-10-03 09:30:00,109.21,109.5,109.0,109.22,118527.0,89.3753,89.6126,89.2035,89.3835,118527.0
2018-10-03 09:35:00,109.26,109.37,109.01,109.24,52515.0,89.4162,89.5063,89.2116,89.3999,52515.0
2018-10-03 09:40:00,109.23,109.64,109.21,109.62,65750.0,89.3917,89.7272,89.3753,89.7108,65750.0
2018-10-03 09:45:00,109.57,109.65,109.26,109.36,64302.0,89.6699,89.7354,89.4162,89.4981,64302.0
2018-10-03 09:50:00,109.38,109.38,109.0,109.11,44568.0,89.5144,89.5144,89.2035,89.2935,44568.0
2018-10-03 09:55:00,109.09,109.71,109.08,109.64,64679.0,89.2771,89.7845,89.2689,89.7272,64679.0
2018-10-03 10:00:00,109.7,109.7,109.19,109.27,37545.0,89.7763,89.7763,89.3589,89.4244,37545.0
2018-10-03 10:05:00,109.26,109.5,109.26,109.47,43136.0,89.4162,89.6126,89.4162,89.5881,43136.0
2018-10-03 10:10:00,109.46,109.65,109.43,109.6,38649.0,89.5799,89.7354,89.5554,89.6945,38649.0
2018-10-03 10:15:00,109.59,109.62,109.44,109.58,41547.0,89.6863,89.7108,89.5635,89.6781,41547.0
2018-10-03 10:20:00,109.6,109.71,109.55,109.64,56311.0,89.6945,89.7845,89.6536,89.7272,56311.0
2018-10-03 10:25:00,109.62,109.68,109.45,109.51,34796.0,89.7108,89.76,89.5717,89.6208,34796.0
2018-10-03 10:30:00,109.52,109.56,109.44,109.48,28535.0,89.629,89.6617,89.5635,89.5963,28535.0
2018-10-03 10:35:00,109.48,109.53,109.41,109.46,30265.0,89.5963,89.6372,89.539,89.5799,30265.0
2018-10-03 10:40:00,109.47,109.58,109.43,109.5,42658.0,89.5881,89.6781,89.5554,89.6126,42658.0
2018-10-03 10:45:00,109.52,109.53,109.45,109.5,24879.0,89.629,89.6372,89.5717,89.6126,24879.0
2018-10-03 10:50:00,109.5,109.59,109.46,109.56,35721.0,89.6126,89.6863,89.5799,89.6617,35721.0
2018-10-03 10:55:00,109.56,109.57,109.37,109.44,52785.0,89.6617,89.6699,89.5063,89.5635,52785.0
2018-10-03 11:00:00,109.45,109.51,109.31,109.33,42390.0,89.5717,89.6208,89.4571,89.4735,42390.0
2018-10-03 11:05:00,109.32,109.32,109.21,109.32,41309.0,89.4653,89.4653,89.3753,89.4653,41309.0
2018-10-03 11:10:00,109.32,109.33,109.19,109.19,39536.0,89.4653,89.4735,89.3589,89.3589,39536.0
2018-10-03 11:15:00,109.2,109.24,109.14,109.15,47393.0,89.3671,89.3999,89.318,89.3262,47393.0
2018-10-03 11:20:00,109.15,109.2,109.13,109.15,22859.0,89.3262,89.3671,89.3098,89.3262,22859.0
2018-10-03 11:25:00,109.16,109.24,109.15,109.24,28190.0,89.3344,89.3999,89.3262,89.3999,28190.0
2018-10-03 11:30:00,109.24,109.29,109.15,109.21,38948.0,89.3999,89.4408,89.3262,89.3753,38948.0
2018-10-03 11:35:00,109.18,109.18,108.95,108.98,38721.0,89.3508,89.3508,89.1625,89.1871,38721.0
2018-10-03 11:40:00,108.97,109.04,108.91,108.91,31613.0,89.1789,89.2362,89.1298,89.1298,31613.0
2018-10-03 11:45:00,108.91,108.91,108.72,108.77,41060.0,89.1298,89.1298,88.9743,89.0152,41060.0
2018-10-03 11:50:00,108.77,108.82,108.72,108.72,38735.0,89.0152,89.0561,88.9743,88.9743,38735.0
2018-10-03 11:55:00,108.72,108.97,108.71,108.95,75972.0,88.9743,89.1789,88.9661,89.1625,75972.0
2018-10-03 12:00:00,108.94,109.16,108.9,109.11,60507.0,89.1543,89.3344,89.1216,89.2935,60507.0
2018-10-03 12:05:00,109.12,109.12,108.97,109.02,30224.0,89.3017,89.3017,89.1789,89.2198,30224.0
2018-10-03 12:10:00,109.02,109.1,108.93,109.09,34937.0,89.2198,89.2853,89.1462,89.2771,34937.0
2018-10-03 12:15:00,109.1,109.14,109.06,109.12,25995.0,89.2853,89.318,89.2526,89.3017,25995.0
2018-10-03 12:20:00,109.12,109.12,109.01,109.02,29046.0,89.3017,89.3017,89.2116,89.2198,29046.0
2018-10-03 12:25:00,109.02,109.07,108.96,109.05,23930.0,89.2198,89.2607,89.1707,89.2444,23930.0
2018-10-03 12:30:00,109.05,109.05,108.89,108.96,40280.0,89.2444,89.2444,89.1134,89.1707,40280.0
2018-10-03 12:35:00,108.96,108.97,108.86,108.92,53279.0,89.1707,89.1789,89.0889,89.138,53279.0
2018-10-03 12:40:00,108.91,108.96,108.9,108.91,91307.0,89.1298,89.1707,89.1216,89.1298,91307.0
2018-10-03 12:45:00,108.92,108.95,108.87,108.95,45643.0,89.138,89.1625,89.0971,89.1625,45643.0
2018-10-03 12:50:00,108.93,108.96,108.88,108.89,31480.0,89.1462,89.1707,89.1052,89.1134,31480.0
2018-10-03 12:55:00,108.89,108.95,108.87,108.94,30361.0,89.1134,89.1625,89.0971,89.1543,30361.0
2018-10-03 13:00:00,108.93,108.94,108.79,108.83,42774.0,89.1462,89.1543,89.0316,89.0643,42774.0
2018-10-03 13:05:00,108.83,108.83,108.67,108.67,30567.0,89.0643,89.0643,88.9334,88.9334,30567.0
2018-10-03 13:10:00,108.66,108.67,108.59,108.61,25674.0,88.9252,88.9334,88.8679,88.8843,25674.0
2018-10-03 13:15:00,108.62,108.62,108.48,108.48,31580.0,88.8925,88.8925,88.7779,88.7779,31580.0
2018-10-03 13:20:00,108.47,108.5,108.43,108.46,36617.0,88.7697,88.7943,88.737,88.7615,36617.0
2018-10-03 13:25:00,108.47,108.53,108.45,108.45,40988.0,88.7697,88.8188,88.7533,88.7533,40988.0
2018-10-03 13:30:00,108.44,108.46,108.36,108.37,37147.0,88.7452,88.7615,88.6797,88.6879,37147.0
2018-10-03 13:35:00,108.37,108.39,108.3,108.3,23521.0,88.6879,88.7042,88.6306,88.6306,23521.0
2018-10-03 13:40:00,108.3,108.31,108.14,108.16,28329.0,88.6306,88.6388,88.4996,88.516,28329.0
2018-10-03 13:45:00,108.15,108.17,108.05,108.09,33055.0,88.5078,88.5242,88.426,88.4587,33055.0
2018-10-03 13:50:00,108.09,108.14,108.05,108.06,40156.0,88.4587,88.4996,88.426,88.4342,40156.0
2018-10-03 13:55:00,108.07,108.09,108.03,108.07,32670.0,88.4424,88.4587,88.4096,88.4424,32670.0
2018-10-03 14:00:00,108.07,108.21,108.04,108.2,93071.0,88.4424,88.5569,88.4178,88.5487,93071.0
2018-10-03 14:05:00,108.2,108.21,108.08,108.09,27475.0,88.5487,88.5569,88.4505,88.4587,27475.0
2018-10-03 14:10:00,108.09,108.09,107.92,107.95,62360.0,88.4587,88.4587,88.3196,88.3442,62360.0
2018-10-03 14:15:00,107.95,107.98,107.86,107.95,36886.0,88.3442,88.3687,88.2705,88.3442,36886.0
2018-10-03 14:20:00,107.95,107.99,107.89,107.92,44308.0,88.3442,88.3769,88.295,88.3196,44308.0
2018-10-03 14:25:00,107.91,107.95,107.83,107.84,56015.0,88.3114,88.3442,88.2459,88.2541,56015.0
2018-10-03 14:30:00,107.84,107.86,107.76,107.78,28665.0,88.2541,88.2705,88.1887,88.205,28665.0
2018-10-03 14:35:00,107.76,107.77,107.63,107.72,44170.0,88.1887,88.1968,88.0823,88.1559,44170.0
2018-10-03 14:40:00,107.71,107.72,107.48,107.49,60291.0,88.1477,88.1559,87.9595,87.9677,60291.0
2018-10-03 14:45:00,107.48,107.56,107.46,107.51,46953.0,87.9595,88.025,87.9431,87.9841,46953.0
2018-10-03 14:50:00,107.5,107.53,107.37,107.39,35994.0,87.9759,88.0004,87.8695,87.8859,35994.0
2018-10-03 14:55:00,107.4,107.49,107.37,107.39,59680.0,87.894,87.9677,87.8695,87.8859,59680.0
2018-10-03 15:00:00,107.39,107.45,107.25,107.27,58451.0,87.8859,87.935,87.7713,87.7877,58451.0
2018-10-03 15:05:00,107.27,107.36,107.26,107.34,50828.0,87.7877,87.8613,87.7795,87.8449,50828.0
2018-10-03 15:10:00,107.34,107.41,107.21,107.4,56142.0,87.8449,87.9022,87.7386,87.894,56142.0
2018-10-03 15:15:00,107.39,107.48,107.33,107.46,50907.0,87.8859,87.9595,87.8368,87.9431,50907.0
2018-10-03 15:20:00,107.45,107.5,107.35,107.36,90098.0,87.935,87.9759,87.8531,87.8613,90098.0
2018-10-03 15:25:00,107.36,107.41,107.17,107.3,108508.0,87.8613,87.9022,87.7058,87.8122,108508.0
2018-10-03 15:30:00,107.29,107.4,107.29,107.35,79148.0,87.804,87.894,87.804,87.8531,79148.0
2018-10-03 15:35:00,107.35,107.39,107.24,107.28,69527.0,87.8531,87.8859,87.7631,87.7958,69527.0
2018-10-03 15:40:00,107.28,107.38,107.25,107.37,77700.0,87.7958,87.8777,87.7713,87.8695,77700.0
2018-10-03 15:45:00,107.38,107.45,107.34,107.4,86991.0,87.8777,87.935,87.8449,87.894,86991.0
2018-10-03 15:50:00,107.4,107.53,107.4,107.51,152072.0,87.894,88.0004,87.894,87.9841,152072.0
2018-10-03 15:55:00,107.51,107.57,107.49,107.5,264443.0,87.9841,88.0332,87.9677,87.9759,264443.0
2018-10-04 09:30:00,106.85,107.4,106.6,106.98,129388.0,87.4439,87.894,87.2393,87.5503,129388.0
2018-10-04 09:35:00,106.9,107.12,106.73,106.74,48863.0,87.4849,87.6649,87.3457,87.3539,48863.0
2018-10-04 09:40:00,106.78,106.81,106.57,106.77,56026.0,87.3866,87.4112,87.2148,87.3785,56026.0
2018-10-04 09:45:00,106.77,106.8,106.61,106.62,84083.0,87.3785,87.403,87.2475,87.2557,84083.0
2018-10-04 09:50:00,106.62,106.62,106.22,106.25,116445.0,87.2557,87.2557,86.9284,86.9529,116445.0
2018-10-04 09:55:00,106.28,106.3,106.04,106.11,65762.0,86.9775,86.9938,86.781,86.8383,65762.0
2018-10-04 10:00:00,106.1,106.36,106.09,106.32,84496.0,86.8301,87.0429,86.822,87.0102,84496.0
2018-10-04 10:05:00,106.33,106.55,106.21,106.55,63706.0,87.0184,87.1984,86.9202,87.1984,63706.0
2018-10-04 10:10:00,106.53,106.56,106.32,106.34,48661.0,87.1821,87.2066,87.0102,87.0266,48661.0
2018-10-04 10:15:00,106.35,106.36,106.12,106.19,49455.0,87.0347,87.0429,86.8465,86.9038,49455.0
2018-10-04 10:20:00,106.2,106.26,105.99,106.02,48005.0,86.912,86.9611,86.7401,86.7647,48005.0
2018-10-04 10:25:00,106.01,106.18,105.99,106.18,92600.0,86.7565,86.8956,86.7401,86.8956,92600.0
2018-10-04 10:30:00,106.18,106.21,106.01,106.08,82658.0,86.8956,86.9202,86.7565,86.8138,82658.0
2018-10-04 10:35:00,106.1,106.1,105.9,105.99,51204.0,86.8301,86.8301,86.6665,86.7401,51204.0
2018-10-04 10:40:00,106.02,106.11,105.91,105.93,42796.0,86.7647,86.8383,86.6747,86.691,42796.0
2018-10-04 10:45:00,105.93,106.09,105.81,105.86,26756.0,86.691,86.822,86.5928,86.6337,26756.0
2018-10-04 10:50:00,105.86,105.97,105.81,105.83,28604.0,86.6337,86.7238,86.5928,86.6092,28604.0
2018-10-04 10:55:00,105.83,106.06,105.8,106.0,29636.0,86.6092,86.7974,86.5846,86.7483,29636.0
2018-10-04 11:00:00,105.98,106.04,105.9,106.03,95080.0,86.7319,86.781,86.6665,86.7729,95080.0
2018-10-04 11:05:00,106.03,106.2,106.01,106.16,55826.0,86.7729,86.912,86.7565,86.8793,55826.0
2018-10-04 11:10:00,106.15,106.23,106.01,106.16,31368.0,86.8711,86.9365,86.7565,86.8793,31368.0
2018-10-04 11:15:00,106.17,106.19,105.93,105.97,29240.0,86.8874,86.9038,86.691,86.7238,29240.0
2018-10-04 11:20:00,105.96,106.11,105.92,106.11,30426.0,86.7156,86.8383,86.6828,86.8383,30426.0
2018-10-04 11:25:00,106.12,106.25,106.09,106.13,34768.0,86.8465,86.9529,86.822,86.8547,34768.0
2018-10-04 11:30:00,106.14,106.27,106.03,106.12,36416.0,86.8629,86.9693,86.7729,86.8465,36416.0
2018-10-04 11:35:00,106.14,106.18,105.99,106.05,43013.0,86.8629,86.8956,86.7401,86.7892,43013.0
2018-10-04 11:40:00,106.05,106.27,106.05,106.23,29063.0,86.7892,86.9693,86.7892,86.9365,29063.0
2018-10-04 11:45:00,106.24,106.56,106.23,106.53,37329.0,86.9447,87.2066,86.9365,87.1821,37329.0
2018-10-04 11:50:00,106.55,106.55,106.36,106.48,38921.0,87.1984,87.1984,87.0429,87.1411,38921.0
2018-10-04 11:55:00,106.46,106.52,106.4,106.44,25784.0,87.1248,87.1739,87.0757,87.1084,25784.0
2018-10-04 12:00:00,106.45,106.71,106.4,106.68,43711.0,87.1166,87.3294,87.0757,87.3048,43711.0
2018-10-04 12:05:00,106.67,106.77,106.57,106.66,36845.0,87.2966,87.3785,87.2148,87.2884,36845.0
2018-10-04 12:10:00,106.65,106.81,106.62,106.74,22466.0,87.2803,87.4112,87.2557,87.3539,22466.0
2018-10-04 12:15:00,106.73,106.84,106.73,106.74,26873.0,87.3457,87.4358,87.3457,87.3539,26873.0
2018-10-04 12:20:00,106.75,106.8,106.61,106.74,21999.0,87.3621,87.403,87.2475,87.3539,21999.0
2018-10-04 12:25:00,106.73,106.81,106.67,106.78,20400.0,87.3457,87.4112,87.2966,87.3866,20400.0
2018-10-04 12:30:00,106.76,106.88,106.75,106.82,31774.0,87.3703,87.4685,87.3621,87.4194,31774.0
2018-10-04 12:35:00,106.82,106.88,106.76,106.86,23406.0,87.4194,87.4685,87.3703,87.4521,23406.0
2018-10-04 12:40:00,106.86,106.87,106.56,106.67,40697.0,87.4521,87.4603,87.2066,87.2966,40697.0
2018-10-04 12:45:00,106.68,106.83,106.66,106.77,46067.0,87.3048,87.4276,87.2884,87.3785,46067.0
2018-10-04 12:50:00,106.77,106.79,106.69,106.69,31832.0,87.3785,87.3948,87.313,87.313,31832.0
2018-10-04 12:55:00,106.68,106.8,106.67,106.76,19750.0,87.3048,87.403,87.2966,87.3703,19750.0
2018-10-04 13:00:00,106.74,106.74,106.53,106.58,13268.0,87.3539,87.3539,87.1821,87.223,13268.0
2018-10-04 13:05:00,106.57,106.6,106.4,106.4,13671.0,87.2148,87.2393,87.0757,87.0757,13671.0
2018-10-04 13:10:00,106.41,106.49,106.35,106.38,23228.0,87.0838,87.1493,87.0347,87.0593,23228.0
2018-10-04 13:15:00,106.4,106.51,106.38,106.49,27913.0,87.0757,87.1657,87.0593,87.1493,27913.0
2018-10-04 13:20:00,106.47,106.5,106.39,106.4,16924.0,87.1329,87.1575,87.0675,87.0757,16924.0
2018-10-04 13:25:00,106.41,106.58,106.41,106.54,20959.0,87.0838,87.223,87.0838,87.1902,20959.0
2018-10-04 13:30:00,106.52,106.55,106.44,106.5,20999.0,87.1739,87.1984,87.1084,87.1575,20999.0
2018-10-04 13:35:00,106.49,106.52,106.45,106.49,22899.0,87.1493,87.1739,87.1166,87.1493,22899.0
2018-10-04 13:40:00,106.5,106.52,106.44,106.47,20545.0,87.1575,87.1739,87.1084,87.1329,20545.0
2018-10-04 13:45:00,106.46,106.5,106.28,106.29,23540.0,87.1248,87.1575,86.9775,86.9856,23540.0
2018-10-04 13:50:00,106.29,106.3,106.12,106.16,27128.0,86.9856,86.9938,86.8465,86.8793,27128.0
2018-10-04 13:55:00,106.13,106.15,106.07,106.11,50493.0,86.8547,86.8711,86.8056,86.8383,50493.0
2018-10-04 14:00:00,106.1,106.23,106.04,106.19,36767.0,86.8301,86.9365,86.781,86.9038,36767.0
2018-10-04 14:05:00,106.19,106.21,106.03,106.07,36168.0,86.9038,86.9202,86.7729,86.8056,36168.0
2018-10-04 14:10:00,106.06,106.17,106.02,106.14,18169.0,86.7974,86.8874,86.7647,86.8629,18169.0
2018-10-04 14:15:00,106.13,106.17,106.02,106.09,30730.0,86.8547,86.8874,86.7647,86.822,30730.0
2018-10-04 14:20:00,106.07,106.09,105.95,105.96,28383.0,86.8056,86.822,86.7074,86.7156,28383.0
2018-10-04 14:25:00,105.96,106.08,105.94,106.08,31121.0,86.7156,86.8138,86.6992,86.8138,31121.0
2018-10-04 14:30:00,106.06,106.19,106.05,106.18,16411.0,86.7974,86.9038,86.7892,86.8956,16411.0
2018-10-04 14:35:00,106.18,106.41,106.17,106.38,30827.0,86.8956,87.0838,86.8874,87.0593,30827.0
2018-10-04 14:40:00,106.35,106.43,106.31,106.34,50824.0,87.0347,87.1002,87.002,87.0266,50824.0
2018-10-04 14:45:00,106.35,106.55,106.35,106.55,30350.0,87.0347,87.1984,87.0347,87.1984,30350.0
2018-10-04 14:50:00,106.55,106.73,106.51,106.73,35006.0,87.1984,87.3457,87.1657,87.3457,35006.0
2018-10-04 14:55:00,106.72,106.79,106.7,106.79,36085.0,87.3375,87.3948,87.3212,87.3948,36085.0
2018-10-04 15:00:00,106.77,106.79,106.69,106.79,25905.0,87.3785,87.3948,87.313,87.3948,25905.0
2018-10-04 15:05:00,106.79,106.86,106.73,106.73,27898.0,87.3948,87.4521,87.3457,87.3457,27898.0
2018-10-04 15:10:00,106.74,106.75,106.53,106.59,24974.0,87.3539,87.3621,87.1821,87.2312,24974.0
2018-10-04 15:15:00,106.58,106.58,106.42,106.43,24762.0,87.223,87.223,87.092,87.1002,24762.0
2018-10-04 15:20:00,106.44,106.44,106.34,106.37,26099.0,87.1084,87.1084,87.0266,87.0511,26099.0
2018-10-04 15:25:00,106.37,106.4,106.28,106.29,48184.0,87.0511,87.0757,86.9775,86.9856,48184.0
2018-10-04 15:30:00,106.28,106.42,106.27,106.36,33823.0,86.9775,87.092,86.9693,87.0429,33823.0
2018-10-04 15:35:00,106.35,106.37,106.3,106.34,30045.0,87.0347,87.0511,86.9938,87.0266,30045.0
2018-10-04 15:40:00,106.34,106.55,106.29,106.55,51185.0,87.0266,87.1984,86.9856,87.1984,51185.0
2018-10-04 15:45:00,106.56,106.79,106.54,106.7,68955.0,87.2066,87.3948,87.1902,87.3212,68955.0
2018-10-04 15:50:00,106.71,106.79,106.6,106.75,101560.0,87.3294,87.3948,87.2393,87.3621,101560.0
2018-10-04 15:55:00,106.75,106.77,106.55,106.63,221675.0,87.3621,87.3785,87.1984,87.2639,221675.0
2018-10-05 09:30:00,106.25,107.01,106.03,106.48,97854.0,86.9529,87.5749,86.7729,87.1411,97854.0
2018-10-05 09:35:00,106.51,106.64,106.34,106.34,19384.0,87.1657,87.2721,87.0266,87.0266,19384.0
2018-10-05 09:40:00,106.35,106.39,106.11,106.38,36537.0,87.0347,87.0675,86.8383,87.0593,36537.0
2018-10-05 09:45:00,106.37,106.62,106.35,106.35,21751.0,87.0511,87.2557,87.0347,87.0347,21751.0
2018-10-05 09:50:00,106.35,106.5,106.31,106.37,56780.0,87.0347,87.1575,87.002,87.0511,56780.0
2018-10-05 09:55:00,106.37,106.49,106.28,106.34,60359.0,87.0511,87.1493,86.9775,87.0266,60359.0
2018-10-05 10:00:00,106.32,106.61,106.32,106.58,46209.0,87.0102,87.2475,87.0102,87.223,46209.0
2018-10-05 10:05:00,106.56,106.8,106.52,106.72,25688.0,87.2066,87.403,87.1739,87.3375,25688.0
2018-10-05 10:10:00,106.73,106.73,106.48,106.49,17837.0,87.3457,87.3457,87.1411,87.1493,17837.0
2018-10-05 10:15:00,106.49,106.66,106.49,106.64,21057.0,87.1493,87.2884,87.1493,87.2721,21057.0
2018-10-05 10:20:00,106.65,106.72,106.63,106.66,16200.0,87.2803,87.3375,87.2639,87.2884,16200.0
2018-10-05 10:25:00,106.66,106.73,106.64,106.69,24946.0,87.2884,87.3457,87.2721,87.313,24946.0
2018-10-05 10:30:00,106.67,106.7,106.57,106.62,17258.0,87.2966,87.3212,87.2148,87.2557,17258.0
2018-10-05 10:35:00,106.59,106.64,106.5,106.53,16546.0,87.2312,87.2721,87.1575,87.1821,16546.0
2018-10-05 10:40:00,106.53,106.59,106.49,106.54,21115.0,87.1821,87.2312,87.1493,87.1902,21115.0
2018-10-05 10:45:00,106.53,106.61,106.42,106.43,34007.0,87.1821,87.2475,87.092,87.1002,34007.0
2018-10-05 10:50:00,106.41,106.49,106.37,106.48,27154.0,87.0838,87.1493,87.0511,87.1411,27154.0
2018-10-05 10:55:00,106.47,106.52,106.36,106.4,39118.0,87.1329,87.1739,87.0429,87.0757,39118.0
2018-10-05 11:00:00,106.41,106.41,106.27,106.28,32196.0,87.0838,87.0838,86.9693,86.9775,32196.0
2018-10-05 11:05:00,106.28,106.3,106.17,106.17,28844.0,86.9775,86.9938,86.8874,86.8874,28844.0
2018-10-05 11:10:00,106.18,106.18,106.02,106.11,47570.0,86.8956,86.8956,86.7647,86.8383,47570.0
2018-10-05 11:15:00,106.13,106.18,106.01,106.18,29637.0,86.8547,86.8956,86.7565,86.8956,29637.0
2018-10-05 11:20:00,106.15,106.22,106.05,106.13,21966.0,86.8711,86.9284,86.7892,86.8547,21966.0
2018-10-05 11:25:00,106.15,106.27,106.11,106.24,49441.0,86.8711,86.9693,86.8383,86.9447,49441.0
2018-10-05 11:30:00,106.23,106.38,106.13,106.16,30553.0,86.9365,87.0593,86.8547,86.8793,30553.0
2018-10-05 11:35:00,106.17,106.24,106.13,106.23,23355.0,86.8874,86.9447,86.8547,86.9365,23355.0
2018-10-05 11:40:00,106.21,106.3,106.17,106.25,27449.0,86.9202,86.9938,86.8874,86.9529,27449.0
2018-10-05 11:45:00,106.24,106.24,106.12,106.13,19297.0,86.9447,86.9447,86.8465,86.8547,19297.0
2018-10-05 11:50:00,106.12,106.15,106.04,106.06,30895.0,86.8465,86.8711,86.781,86.7974,30895.0
2018-10-05 11:55:00,106.06,106.21,106.04,106.15,20571.0,86.7974,86.9202,86.781,86.8711,20571.0
2018-10-05 12:00:00,106.14,106.27,106.13,106.26,13116.0,86.8629,86.9693,86.8547,86.9611,13116.0
2018-10-05 12:05:00,106.22,106.25,106.16,106.2,15610.0,86.9284,86.9529,86.8793,86.912,15610.0
2018-10-05 12:10:00,106.2,106.22,106.08,106.1,47259.0,86.912,86.9284,86.8138,86.8301,47259.0
2018-10-05 12:15:00,106.1,106.2,106.05,106.16,22381.0,86.8301,86.912,86.7892,86.8793,22381.0
2018-10-05 12:20:00,106.17,106.22,106.16,106.17,26075.0,86.8874,86.9284,86.8793,86.8874,26075.0
2018-10-05 12:25:00,106.16,106.19,106.11,106.12,15193.0,86.8793,86.9038,86.8383,86.8465,15193.0
2018-10-05 12:30:00,106.08,106.14,106.05,106.07,25808.0,86.8138,86.8629,86.7892,86.8056,25808.0
2018-10-05 12:35:00,106.07,106.15,106.02,106.11,18944.0,86.8056,86.8711,86.7647,86.8383,18944.0
2018-10-05 12:40:00,106.09,106.13,105.98,106.13,27570.0,86.822,86.8547,86.7319,86.8547,27570.0
2018-10-05 12:45:00,106.12,106.22,106.08,106.19,21960.0,86.8465,86.9284,86.8138,86.9038,21960.0
2018-10-05 12:50:00,106.19,106.23,106.15,106.18,23855.0,86.9038,86.9365,86.8711,86.8956,23855.0
2018-10-05 12:55:00,106.17,106.2,106.13,106.16,18638.0,86.8874,86.912,86.8547,86.8793,18638.0
2018-10-05 13:00:00,106.16,106.16,106.02,106.11,13834.0,86.8793,86.8793,86.7647,86.8383,13834.0
2018-10-05 13:05:00,106.1,106.15,106.08,106.09,14335.0,86.8301,86.8711,86.8138,86.822,14335.0
2018-10-05 13:10:00,106.09,106.2,106.08,106.18,19265.0,86.822,86.912,86.8138,86.8956,19265.0
2018-10-05 13:15:00,106.2,106.22,106.18,106.21,33514.0,86.912,86.9284,86.8956,86.9202,33514.0
2018-10-05 13:20:00,106.22,106.32,106.19,106.31,9890.0,86.9284,87.0102,86.9038,87.002,9890.0
2018-10-05 13:25:00,106.3,106.4,106.3,106.39,15735.0,86.9938,87.0757,86.9938,87.0675,15735.0
2018-10-05 13:30:00,106.4,106.42,106.36,106.37,18218.0,87.0757,87.092,87.0429,87.0511,18218.0
2018-10-05 13:35:00,106.37,106.42,106.31,106.42,15936.0,87.0511,87.092,87.002,87.092,15936.0
2018-10-05 13:40:00,106.41,106.56,106.41,106.55,35022.0,87.0838,87.2066,87.0838,87.1984,35022.0
2018-10-05 13:45:00,106.56,106.66,106.48,106.65,29423.0,87.2066,87.2884,87.1411,87.2803,29423.0
2018-10-05 13:50:00,106.66,106.75,106.63,106.68,27603.0,87.2884,87.3621,87.2639,87.3048,27603.0
2018-10-05 13:55:00,106.69,106.71,106.63,106.71,30854.0,87.313,87.3294,87.2639,87.3294,30854.0
2018-10-05 14:00:00,106.71,106.73,106.66,106.68,33043.0,87.3294,87.3457,87.2884,87.3048,33043.0
2018-10-05 14:05:00,106.69,106.7,106.57,106.58,48491.0,87.313,87.3212,87.2148,87.223,48491.0
2018-10-05 14:10:00,106.6,106.61,106.51,106.53,32000.0,87.2393,87.2475,87.1657,87.1821,32000.0
2018-10-05 14:15:00,106.53,106.6,106.5,106.59,31336.0,87.1821,87.2393,87.1575,87.2312,31336.0
2018-10-05 14:20:00,106.6,106.65,106.55,106.57,20334.0,87.2393,87.2803,87.1984,87.2148,20334.0
2018-10-05 14:25:00,106.57,106.57,106.46,106.51,26661.0,87.2148,87.2148,87.1248,87.1657,26661.0
2018-10-05 14:30:00,106.51,106.61,106.5,106.53,36300.0,87.1657,87.2475,87.1575,87.1821,36300.0
2018-10-05 14:35:00,106.53,106.6,106.52,106.53,30729.0,87.1821,87.2393,87.1739,87.1821,30729.0
2018-10-05 14:40:00,106.54,106.57,106.46,106.5,26164.0,87.1902,87.2148,87.1248,87.1575,26164.0
2018-10-05 14:45:00,106.52,106.53,106.44,106.5,27781.0,87.1739,87.1821,87.1084,87.1575,27781.0
2018-10-05 14:50:00,106.5,106.51,106.44,106.45,20788.0,87.1575,87.1657,87.1084,87.1166,20788.0
2018-10-05 14:55:00,106.45,106.6,106.44,106.59,25218.0,87.1166,87.2393,87.1084,87.2312,25218.0
2018-10-05 15:00:00,106.59,106.63,106.54,106.57,17049.0,87.2312,87.2639,87.1902,87.2148,17049.0
2018-10-05 15:05:00,106.57,106.67,106.56,106.59,38192.0,87.2148,87.2966,87.2066,87.2312,38192.0
2018-10-05 15:10:00,106.59,106.6,106.47,106.5,28660.0,87.2312,87.2393,87.1329,87.1575,28660.0
2018-10-05 15:15:00,106.5,106.52,106.44,106.44,26412.0,87.1575,87.1739,87.1084,87.1084,26412.0
2018-10-05 15:20:00,106.44,106.47,106.37,106.46,18333.0,87.1084,87.1329,87.0511,87.1248,18333.0
2018-10-05 15:25:00,106.46,106.59,106.46,106.55,33369.0,87.1248,87.2312,87.1248,87.1984,33369.0
2018-10-05 15:30:00,106.53,106.56,106.47,106.51,42316.0,87.1821,87.2066,87.1329,87.1657,42316.0
2018-10-05 15:35:00,106.51,106.51,106.4,106.41,25704.0,87.1657,87.1657,87.0757,87.0838,25704.0
2018-10-05 15:40:00,106.41,106.51,106.39,106.5,43634.0,87.0838,87.1657,87.0675,87.1575,43634.0
2018-10-05 15:45:00,106.5,106.65,106.5,106.59,69321.0,87.1575,87.2803,87.1575,87.2312,69321.0
2018-10-05 15:50:00,106.57,106.62,106.54,106.61,74516.0,87.2148,87.2557,87.1902,87.2475,74516.0
2018-10-05 15:55:00,106.61,106.65,106.4,106.46,184723.0,87.2475,87.2803,87.0757,87.1248,184723.0
2018-10-08 09:30:00,106.36,107.36,106.31,107.19,109112.0,87.0429,87.8613,87.002,87.7222,109112.0
2018-10-08 09:35:00,107.21,107.6,107.21,107.47,50290.0,87.7386,88.0577,87.7386,87.9513,50290.0
2018-10-08 09:40:00,107.47,107.8,107.46,107.54,48108.0,87.9513,88.2214,87.9431,88.0086,48108.0
2018-10-08 09:45:00,107.64,107.77,107.55,107.6,23596.0,88.0905,88.1968,88.0168,88.0577,23596.0
2018-10-08 09:50:00,107.57,107.78,107.54,107.59,26563.0,88.0332,88.205,88.0086,88.0495,26563.0
2018-10-08 09:55:00,107.65,107.76,107.61,107.71,19503.0,88.0986,88.1887,88.0659,88.1477,19503.0
2018-10-08 10:00:00,107.72,107.86,107.65,107.76,32600.0,88.1559,88.2705,88.0986,88.1887,32600.0
2018-10-08 10:05:00,107.76,107.76,107.57,107.63,27857.0,88.1887,88.1887,88.0332,88.0823,27857.0
2018-10-08 10:10:00,107.64,107.73,107.56,107.71,31931.0,88.0905,88.1641,88.025,88.1477,31931.0
2018-10-08 10:15:00,107.73,107.73,107.49,107.52,22278.0,88.1641,88.1641,87.9677,87.9922,22278.0
2018-10-08 10:20:00,107.51,107.57,107.39,107.43,20582.0,87.9841,88.0332,87.8859,87.9186,20582.0
2018-10-08 10:25:00,107.42,107.48,107.35,107.36,24271.0,87.9104,87.9595,87.8531,87.8613,24271.0
2018-10-08 10:30:00,107.36,107.54,107.36,107.49,27106.0,87.8613,88.0086,87.8613,87.9677,27106.0
2018-10-08 10:35:00,107.48,107.54,107.43,107.46,26145.0,87.9595,88.0086,87.9186,87.9431,26145.0
2018-10-08 10:40:00,107.44,107.47,107.31,107.45,24415.0,87.9268,87.9513,87.8204,87.935,24415.0
2018-10-08 10:45:00,107.47,107.54,107.4,107.41,23840.0,87.9513,88.0086,87.894,87.9022,23840.0
2018-10-08 10:50:00,107.41,107.55,107.4,107.52,17718.0,87.9022,88.0168,87.894,87.9922,17718.0
2018-10-08 10:55:00,107.52,107.52,107.35,107.46,24537.0,87.9922,87.9922,87.8531,87.9431,24537.0
2018-10-08 11:00:00,107.48,107.5,107.42,107.42,19280.0,87.9595,87.9759,87.9104,87.9104,19280.0
2018-10-08 11:05:00,107.42,107.43,107.28,107.3,23300.0,87.9104,87.9186,87.7958,87.8122,23300.0
2018-10-08 11:10:00,107.32,107.38,107.29,107.29,14611.0,87.8286,87.8777,87.804,87.804,14611.0
2018-10-08 11:15:00,107.31,107.53,107.31,107.52,12820.0,87.8204,88.0004,87.8204,87.9922,12820.0
2018-10-08 11:20:00,107.52,107.57,107.47,107.53,16317.0,87.9922,88.0332,87.9513,88.0004,16317.0
2018-10-08 11:25:00,107.53,107.64,107.5,107.59,57504.0,88.0004,88.0905,87.9759,88.0495,57504.0
2018-10-08 11:30:00,107.58,107.74,107.53,107.71,32171.0,88.0414,88.1723,88.0004,88.1477,32171.0
2018-10-08 11:35:00,107.72,107.77,107.64,107.71,45255.0,88.1559,88.1968,88.0905,88.1477,45255.0
2018-10-08 11:40:00,107.72,107.96,107.7,107.92,37863.0,88.1559,88.3523,88.1396,88.3196,37863.0
2018-10-08 11:45:00,107.91,107.91,107.8,107.83,41669.0,88.3114,88.3114,88.2214,88.2459,41669.0
2018-10-08 11:50:00,107.83,107.84,107.71,107.79,36192.0,88.2459,88.2541,88.1477,88.2132,36192.0
2018-10-08 11:55:00,107.81,107.99,107.8,107.95,31282.0,88.2296,88.3769,88.2214,88.3442,31282.0
2018-10-08 12:00:00,107.94,108.05,107.93,108.0,31536.0,88.336,88.426,88.3278,88.3851,31536.0
2018-10-08 12:05:00,107.99,108.05,107.93,107.93,52268.0,88.3769,88.426,88.3278,88.3278,52268.0
2018-10-08 12:10:00,107.93,108.0,107.84,107.98,21699.0,88.3278,88.3851,88.2541,88.3687,21699.0
2018-10-08 12:15:00,107.99,108.05,107.94,107.94,17722.0,88.3769,88.426,88.336,88.336,17722.0
2018-10-08 12:20:00,107.94,108.11,107.94,108.05,22064.0,88.336,88.4751,88.336,88.426,22064.0
2018-10-08 12:25:00,108.05,108.08,107.91,108.0,22029.0,88.426,88.4505,88.3114,88.3851,22029.0
2018-10-08 12:30:00,108.02,108.02,107.91,107.94,25634.0,88.4014,88.4014,88.3114,88.336,25634.0
2018-10-08 12:35:00,107.94,107.96,107.9,107.91,17006.0,88.336,88.3523,88.3032,88.3114,17006.0
2018-10-08 12:40:00,107.91,107.99,107.87,107.88,14110.0,88.3114,88.3769,88.2787,88.2869,14110.0
2018-10-08 12:45:00,107.89,108.03,107.88,108.01,22621.0,88.295,88.4096,88.2869,88.3933,22621.0
2018-10-08 12:50:00,108.01,108.03,107.95,107.97,24186.0,88.3933,88.4096,88.3442,88.3605,24186.0
2018-10-08 12:55:00,107.97,108.04,107.93,107.94,25747.0,88.3605,88.4178,88.3278,88.336,25747.0
2018-10-08 13:00:00,107.92,108.01,107.87,107.99,18090.0,88.3196,88.3933,88.2787,88.3769,18090.0
2018-10-08 13:05:00,108.0,108.06,107.92,108.04,13907.0,88.3851,88.4342,88.3196,88.4178,13907.0
2018-10-08 13:10:00,108.03,108.04,107.92,108.02,13535.0,88.4096,88.4178,88.3196,88.4014,13535.0
2018-10-08 13:15:00,108.0,108.01,107.85,107.87,9720.0,88.3851,88.3933,88.2623,88.2787,9720.0
2018-10-08 13:20:00,107.89,107.9,107.83,107.85,13341.0,88.295,88.3032,88.2459,88.2623,13341.0
2018-10-08 13:25:00,107.86,107.93,107.84,107.84,13328.0,88.2705,88.3278,88.2541,88.2541,13328.0
2018-10-08 13:30:00,107.84,107.94,107.83,107.93,18651.0,88.2541,88.336,88.2459,88.3278,18651.0
2018-10-08 13:35:00,107.92,108.02,107.92,107.98,19435.0,88.3196,88.4014,88.3196,88.3687,19435.0
2018-10-08 13:40:00,107.98,108.02,107.93,107.94,20761.0,88.3687,88.4014,88.3278,88.336,20761.0
2018-10-08 13:45:00,107.94,108.02,107.94,107.97,12588.0,88.336,88.4014,88.336,88.3605,12588.0
2018-10-08 13:50:00,107.96,108.03,107.95,107.99,12416.0,88.3523,88.4096,88.3442,88.3769,12416.0
2018-10-08 13:55:00,107.98,108.01,107.94,107.97,13020.0,88.3687,88.3933,88.336,88.3605,13020.0
2018-10-08 14:00:00,107.96,108.2,107.95,108.17,42238.0,88.3523,88.5487,88.3442,88.5242,42238.0
2018-10-08 14:05:00,108.17,108.22,108.1,108.14,19686.0,88.5242,88.5651,88.4669,88.4996,19686.0
2018-10-08 14:10:00,108.13,108.13,108.04,108.08,16490.0,88.4915,88.4915,88.4178,88.4505,16490.0
2018-10-08 14:15:00,108.07,108.07,107.99,108.03,12801.0,88.4424,88.4424,88.3769,88.4096,12801.0
2018-10-08 14:20:00,108.02,108.09,108.0,108.02,17073.0,88.4014,88.4587,88.3851,88.4014,17073.0
2018-10-08 14:25:00,108.02,108.06,107.96,108.06,12665.0,88.4014,88.4342,88.3523,88.4342,12665.0
2018-10-08 14:30:00,108.07,108.12,107.99,108.03,18729.0,88.4424,88.4833,88.3769,88.4096,18729.0
2018-10-08 14:35:00,108.03,108.07,108.0,108.05,14230.0,88.4096,88.4424,88.3851,88.426,14230.0
2018-10-08 14:40:00,108.05,108.08,108.01,108.03,14564.0,88.426,88.4505,88.3933,88.4096,14564.0
2018-10-08 14:45:00,108.05,108.05,107.94,107.94,12281.0,88.426,88.426,88.336,88.336,12281.0
2018-10-08 14:50:00,107.95,108.05,107.92,108.01,19306.0,88.3442,88.426,88.3196,88.3933,19306.0
2018-10-08 14:55:00,108.01,108.18,108.0,108.12,23994.0,88.3933,88.5324,88.3851,88.4833,23994.0
2018-10-08 15:00:00,108.11,108.17,108.09,108.13,28748.0,88.4751,88.5242,88.4587,88.4915,28748.0
2018-10-08 15:05:00,108.11,108.14,108.07,108.13,12555.0,88.4751,88.4996,88.4424,88.4915,12555.0
2018-10-08 15:10:00,108.13,108.22,108.13,108.13,38729.0,88.4915,88.5651,88.4915,88.4915,38729.0
2018-10-08 15:15:00,108.14,108.2,108.13,108.19,18118.0,88.4996,88.5487,88.4915,88.5406,18118.0
2018-10-08 15:20:00,108.19,108.27,108.19,108.23,27691.0,88.5406,88.606,88.5406,88.5733,27691.0
2018-10-08 15:25:00,108.25,108.3,108.23,108.24,21667.0,88.5897,88.6306,88.5733,88.5815,21667.0
2018-10-08 15:30:00,108.24,108.34,108.21,108.3,36399.0,88.5815,88.6633,88.5569,88.6306,36399.0
2018-10-08 15:35:00,108.29,108.29,108.21,108.27,30361.0,88.6224,88.6224,88.5569,88.606,30361.0
2018-10-08 15:40:00,108.28,108.32,108.26,108.3,50202.0,88.6142,88.647,88.5979,88.6306,50202.0
2018-10-08 15:45:00,108.33,108.34,108.22,108.27,51440.0,88.6551,88.6633,88.5651,88.606,51440.0
2018-10-08 15:50:00,108.27,108.28,108.15,108.2,93620.0,88.606,88.6142,88.5078,88.5487,93620.0
2018-10-08 15:55:00,108.2,108.25,108.14,108.19,224831.0,88.5487,88.5897,88.4996,88.5406,224831.0
2018-10-09 09:30:00,108.68,108.94,108.33,108.33,194304.0,88.9416,89.1543,88.6551,88.6551,194304.0
2018-10-09 09:35:00,108.29,108.35,107.52,107.83,54989.0,88.6224,88.6715,87.9922,88.2459,54989.0
2018-10-09 09:40:00,107.83,108.31,107.75,108.2,34929.0,88.2459,88.6388,88.1805,88.5487,34929.0
2018-10-09 09:45:00,108.2,108.51,108.13,108.41,44172.0,88.5487,88.8024,88.4915,88.7206,44172.0
2018-10-09 09:50:00,108.4,108.53,108.25,108.5,32894.0,88.7124,88.8188,88.5897,88.7943,32894.0
2018-10-09 09:55:00,108.45,108.59,108.34,108.34,33182.0,88.7533,88.8679,88.6633,88.6633,33182.0
2018-10-09 10:00:00,108.33,108.37,108.2,108.28,42532.0,88.6551,88.6879,88.5487,88.6142,42532.0
2018-10-09 10:05:00,108.28,108.33,108.19,108.22,43042.0,88.6142,88.6551,88.5406,88.5651,43042.0
2018-10-09 10:10:00,108.22,108.46,108.2,108.45,40753.0,88.5651,88.7615,88.5487,88.7533,40753.0
2018-10-09 10:15:00,108.46,108.56,108.45,108.48,28352.0,88.7615,88.8434,88.7533,88.7779,28352.0
2018-10-09 10:20:00,108.49,108.63,108.45,108.57,45810.0,88.7861,88.9007,88.7533,88.8515,45810.0
2018-10-09 10:25:00,108.58,108.58,108.36,108.37,25846.0,88.8597,88.8597,88.6797,88.6879,25846.0
2018-10-09 10:30:00,108.38,108.5,108.23,108.44,49744.0,88.6961,88.7943,88.5733,88.7452,49744.0
2018-10-09 10:35:00,108.45,108.56,108.38,108.41,30548.0,88.7533,88.8434,88.6961,88.7206,30548.0
2018-10-09 10:40:00,108.41,108.5,108.38,108.47,35261.0,88.7206,88.7943,88.6961,88.7697,35261.0
2018-10-09 10:45:00,108.45,108.57,108.37,108.5,60368.0,88.7533,88.8515,88.6879,88.7943,60368.0
2018-10-09 10:50:00,108.51,108.74,108.5,108.66,39630.0,88.8024,88.9907,88.7943,88.9252,39630.0
2018-10-09 10:55:00,108.67,108.69,108.38,108.39,28487.0,88.9334,88.9498,88.6961,88.7042,28487.0
2018-10-09 11:00:00,108.39,108.53,108.37,108.4,26148.0,88.7042,88.8188,88.6879,88.7124,26148.0
2018-10-09 11:05:00,108.41,108.49,108.38,108.44,29809.0,88.7206,88.7861,88.6961,88.7452,29809.0
2018-10-09 11:10:00,108.47,108.54,108.41,108.43,24368.0,88.7697,88.827,88.7206,88.737,24368.0
2018-10-09 11:15:00,108.42,108.42,108.24,108.35,29803.0,88.7288,88.7288,88.5815,88.6715,29803.0
2018-10-09 11:20:00,108.35,108.35,108.26,108.27,15812.0,88.6715,88.6715,88.5979,88.606,15812.0
2018-10-09 11:25:00,108.27,108.35,108.26,108.34,16489.0,88.606,88.6715,88.5979,88.6633,16489.0
2018-10-09 11:30:00,108.34,108.36,108.21,108.22,18045.0,88.6633,88.6797,88.5569,88.5651,18045.0
2018-10-09 11:35:00,108.22,108.24,108.12,108.2,48842.0,88.5651,88.5815,88.4833,88.5487,48842.0
2018-10-09 11:40:00,108.18,108.31,108.18,108.29,19507.0,88.5324,88.6388,88.5324,88.6224,19507.0
2018-10-09 11:45:00,108.29,108.41,108.27,108.38,19293.0,88.6224,88.7206,88.606,88.6961,19293.0
2018-10-09 11:50:00,108.37,108.5,108.34,108.47,36398.0,88.6879,88.7943,88.6633,88.7697,36398.0
2018-10-09 11:55:00,108.48,108.61,108.43,108.59,42346.0,88.7779,88.8843,88.737,88.8679,42346.0
2018-10-09 12:00:00,108.6,108.68,108.54,108.65,53970.0,88.8761,88.9416,88.827,88.917,53970.0
2018-10-09 12:05:00,108.65,108.77,108.61,108.69,32676.0,88.917,89.0152,88.8843,88.9498,32676.0
2018-10-09 12:10:00,108.69,108.72,108.59,108.61,20545.0,88.9498,88.9743,88.8679,88.8843,20545.0
2018-10-09 12:15:00,108.61,108.67,108.59,108.59,17691.0,88.8843,88.9334,88.8679,88.8679,17691.0
2018-10-09 12:20:00,108.6,108.6,108.4,108.4,10573.0,88.8761,88.8761,88.7124,88.7124,10573.0
2018-10-09 12:25:00,108.4,108.47,108.4,108.46,11252.0,88.7124,88.7697,88.7124,88.7615,11252.0
2018-10-09 12:30:00,108.47,108.47,108.4,108.44,29005.0,88.7697,88.7697,88.7124,88.7452,29005.0
2018-10-09 12:35:00,108.46,108.54,108.45,108.52,24012.0,88.7615,88.827,88.7533,88.8106,24012.0
2018-10-09 12:40:00,108.53,108.53,108.36,108.37,15590.0,88.8188,88.8188,88.6797,88.6879,15590.0
2018-10-09 12:45:00,108.38,108.44,108.31,108.39,50275.0,88.6961,88.7452,88.6388,88.7042,50275.0
2018-10-09 12:50:00,108.37,108.5,108.37,108.47,267107.0,88.6879,88.7943,88.6879,88.7697,267107.0
2018-10-09 12:55:00,108.45,108.5,108.41,108.43,19351.0,88.7533,88.7943,88.7206,88.737,19351.0
2018-10-09 13:00:00,108.42,108.42,108.34,108.42,16689.0,88.7288,88.7288,88.6633,88.7288,16689.0
2018-10-09 13:05:00,108.41,108.55,108.4,108.51,24667.0,88.7206,88.8352,88.7124,88.8024,24667.0
2018-10-09 13:10:00,108.51,108.56,108.51,108.53,67890.0,88.8024,88.8434,88.8024,88.8188,67890.0
2018-10-09 13:15:00,108.53,108.53,108.42,108.43,9468.0,88.8188,88.8188,88.7288,88.737,9468.0
2018-10-09 13:20:00,108.42,108.46,108.33,108.39,20989.0,88.7288,88.7615,88.6551,88.7042,20989.0
2018-10-09 13:25:00,108.38,108.46,108.38,108.44,28548.0,88.6961,88.7615,88.6961,88.7452,28548.0
2018-10-09 13:30:00,108.44,108.44,108.35,108.36,20853.0,88.7452,88.7452,88.6715,88.6797,20853.0
2018-10-09 13:35:00,108.35,108.38,108.34,108.36,86147.0,88.6715,88.6961,88.6633,88.6797,86147.0
2018-10-09 13:40:00,108.36,108.37,108.06,108.12,27421.0,88.6797,88.6879,88.4342,88.4833,27421.0
2018-10-09 13:45:00,108.13,108.26,108.09,108.25,24383.0,88.4915,88.5979,88.4587,88.5897,24383.0
2018-10-09 13:50:00,108.25,108.25,108.19,108.24,13060.0,88.5897,88.5897,88.5406,88.5815,13060.0
2018-10-09 13:55:00,108.27,108.29,108.21,108.28,12519.0,88.606,88.6224,88.5569,88.6142,12519.0
2018-10-09 14:00:00,108.26,108.27,108.11,108.13,13515.0,88.5979,88.606,88.4751,88.4915,13515.0
2018-10-09 14:05:00,108.12,108.12,108.01,108.09,85954.0,88.4833,88.4833,88.3933,88.4587,85954.0
2018-10-09 14:10:00,108.1,108.2,108.02,108.19,21003.0,88.4669,88.5487,88.4014,88.5406,21003.0
2018-10-09 14:15:00,108.21,108.3,108.18,108.19,16800.0,88.5569,88.6306,88.5324,88.5406,16800.0
2018-10-09 14:20:00,108.18,108.2,108.11,108.12,22937.0,88.5324,88.5487,88.4751,88.4833,22937.0
2018-10-09 14:25:00,108.13,108.13,108.07,108.1,13959.0,88.4915,88.4915,88.4424,88.4669,13959.0
2018-10-09 14:30:00,108.1,108.14,108.03,108.03,18708.0,88.4669,88.4996,88.4096,88.4096,18708.0
2018-10-09 14:35:00,108.0,108.08,107.95,108.08,29982.0,88.3851,88.4505,88.3442,88.4505,29982.0
2018-10-09 14:40:00,108.07,108.09,108.06,108.09,12261.0,88.4424,88.4587,88.4342,88.4587,12261.0
2018-10-09 14:45:00,108.09,108.15,108.04,108.12,23254.0,88.4587,88.5078,88.4178,88.4833,23254.0
2018-10-09 14:50:00,108.12,108.22,108.1,108.2,27097.0,88.4833,88.5651,88.4669,88.5487,27097.0
2018-10-09 14:55:00,108.2,108.29,108.18,108.27,16894.0,88.5487,88.6224,88.5324,88.606,16894.0
2018-10-09 15:00:00,108.26,108.26,108.17,108.21,21779.0,88.5979,88.5979,88.5242,88.5569,21779.0
2018-10-09 15:05:00,108.22,108.25,108.19,108.21,18597.0,88.5651,88.5897,88.5406,88.5569,18597.0
2018-10-09 15:10:00,108.2,108.22,108.14,108.15,20673.0,88.5487,88.5651,88.4996,88.5078,20673.0
2018-10-09 15:15:00,108.14,108.18,108.12,108.14,20595.0,88.4996,88.5324,88.4833,88.4996,20595.0
2018-10-09 15:20:00,108.13,108.14,108.04,108.04,22047.0,88.4915,88.4996,88.4178,88.4178,22047.0
2018-10-09 15:25:00,108.04,108.12,108.03,108.11,17713.0,88.4178,88.4833,88.4096,88.4751,17713.0
2018-10-09 15:30:00,108.1,108.15,108.06,108.12,27816.0,88.4669,88.5078,88.4342,88.4833,27816.0
2018-10-09 15:35:00,108.12,108.19,108.08,108.17,53591.0,88.4833,88.5406,88.4505,88.5242,53591.0
2018-10-09 15:40:00,108.16,108.18,108.12,108.17,36068.0,88.516,88.5324,88.4833,88.5242,36068.0
2018-10-09 15:45:00,108.17,108.3,108.17,108.28,60915.0,88.5242,88.6306,88.5242,88.6142,60915.0
2018-10-09 15:50:00,108.28,108.29,108.1,108.22,118517.0,88.6142,88.6224,88.4669,88.5651,118517.0
2018-10-09 15:55:00,108.21,108.21,108.09,108.14,170394.0,88.5569,88.5569,88.4587,88.4996,170394.0
2018-10-10 09:30:00,107.59,108.01,107.39,107.83,90548.0,88.0495,88.3933,87.8859,88.2459,90548.0
2018-10-10 09:35:00,107.82,108.03,107.81,107.86,25137.0,88.2378,88.4096,88.2296,88.2705,25137.0
2018-10-10 09:40:00,107.88,107.99,107.74,107.91,147548.0,88.2869,88.3769,88.1723,88.3114,147548.0
2018-10-10 09:45:00,107.92,108.06,107.81,107.85,24960.0,88.3196,88.4342,88.2296,88.2623,24960.0
2018-10-10 09:50:00,107.83,108.25,107.8,108.23,32812.0,88.2459,88.5897,88.2214,88.5733,32812.0
2018-10-10 09:55:00,108.25,108.56,108.25,108.5,48615.0,88.5897,88.8434,88.5897,88.7943,48615.0
2018-10-10 10:00:00,108.46,108.74,108.45,108.64,85587.0,88.7615,88.9907,88.7533,88.9088,85587.0
2018-10-10 10:05:00,108.63,108.81,108.56,108.63,41031.0,88.9007,89.048,88.8434,88.9007,41031.0
2018-10-10 10:10:00,108.65,108.66,108.4,108.49,53828.0,88.917,88.9252,88.7124,88.7861,53828.0
2018-10-10 10:15:00,108.47,108.57,108.43,108.57,27200.0,88.7697,88.8515,88.737,88.8515,27200.0
2018-10-10 10:20:00,108.56,108.65,108.43,108.47,32364.0,88.8434,88.917,88.737,88.7697,32364.0
2018-10-10 10:25:00,108.46,108.55,108.38,108.43,27924.0,88.7615,88.8352,88.6961,88.737,27924.0
2018-10-10 10:30:00,108.41,108.62,108.38,108.58,38198.0,88.7206,88.8925,88.6961,88.8597,38198.0
2018-10-10 10:35:00,108.59,108.98,108.58,108.97,68184.0,88.8679,89.1871,88.8597,89.1789,68184.0
2018-10-10 10:40:00,108.98,109.09,108.81,109.0,37433.0,89.1871,89.2771,89.048,89.2035,37433.0
2018-10-10 10:45:00,109.01,109.02,108.84,109.01,25526.0,89.2116,89.2198,89.0725,89.2116,25526.0
2018-10-10 10:50:00,109.04,109.11,108.87,108.87,27514.0,89.2362,89.2935,89.0971,89.0971,27514.0
2018-10-10 10:55:00,108.86,108.95,108.8,108.93,29617.0,89.0889,89.1625,89.0398,89.1462,29617.0
2018-10-10 11:00:00,108.92,108.96,108.74,108.77,50892.0,89.138,89.1707,88.9907,89.0152,50892.0
2018-10-10 11:05:00,108.78,108.95,108.68,108.89,68575.0,89.0234,89.1625,88.9416,89.1134,68575.0
2018-10-10 11:10:00,108.86,109.17,108.79,109.17,46676.0,89.0889,89.3426,89.0316,89.3426,46676.0
2018-10-10 11:15:00,109.17,109.3,109.13,109.27,38940.0,89.3426,89.449,89.3098,89.4244,38940.0
2018-10-10 11:20:00,109.29,109.35,109.14,109.21,41747.0,89.4408,89.4899,89.318,89.3753,41747.0
2018-10-10 11:25:00,109.19,109.26,108.93,108.97,31750.0,89.3589,89.4162,89.1462,89.1789,31750.0
2018-10-10 11:30:00,108.97,108.97,108.83,108.88,17276.0,89.1789,89.1789,89.0643,89.1052,17276.0
2018-10-10 11:35:00,108.86,108.98,108.8,108.82,44615.0,89.0889,89.1871,89.0398,89.0561,44615.0
2018-10-10 11:40:00,108.82,108.91,108.77,108.79,22807.0,89.0561,89.1298,89.0152,89.0316,22807.0
2018-10-10 11:45:00,108.78,108.9,108.73,108.74,22526.0,89.0234,89.1216,88.9825,88.9907,22526.0
2018-10-10 11:50:00,108.74,108.86,108.68,108.86,19331.0,88.9907,89.0889,88.9416,89.0889,19331.0
2018-10-10 11:55:00,108.87,108.89,108.78,108.84,19666.0,89.0971,89.1134,89.0234,89.0725,19666.0
2018-10-10 12:00:00,108.82,109.16,108.8,109.15,22544.0,89.0561,89.3344,89.0398,89.3262,22544.0
2018-10-10 12:05:00,109.15,109.15,109.06,109.1,35102.0,89.3262,89.3262,89.2526,89.2853,35102.0
2018-10-10 12:10:00,109.09,109.15,109.04,109.13,21691.0,89.2771,89.3262,89.2362,89.3098,21691.0
2018-10-10 12:15:00,109.13,109.18,109.08,109.11,22668.0,89.3098,89.3508,89.2689,89.2935,22668.0
2018-10-10 12:20:00,109.11,109.11,108.91,108.94,20882.0,89.2935,89.2935,89.1298,89.1543,20882.0
2018-10-10 12:25:00,108.93,108.94,108.83,108.89,20275.0,89.1462,89.1543,89.0643,89.1134,20275.0
2018-10-10 12:30:00,108.9,109.06,108.89,109.06,40106.0,89.1216,89.2526,89.1134,89.2526,40106.0
2018-10-10 12:35:00,109.07,109.17,109.06,109.16,82357.0,89.2607,89.3426,89.2526,89.3344,82357.0
2018-10-10 12:40:00,109.16,109.16,108.99,109.05,28335.0,89.3344,89.3344,89.1953,89.2444,28335.0
2018-10-10 12:45:00,109.04,109.14,109.02,109.11,24345.0,89.2362,89.318,89.2198,89.2935,24345.0
2018-10-10 12:50:00,109.11,109.17,108.98,109.02,21253.0,89.2935,89.3426,89.1871,89.2198,21253.0
2018-10-10 12:55:00,109.01,109.07,108.98,109.06,16475.0,89.2116,89.2607,89.1871,89.2526,16475.0
2018-10-10 13:00:00,109.06,109.06,108.77,108.78,30540.0,89.2526,89.2526,89.0152,89.0234,30540.0
2018-10-10 13:05:00,108.79,108.87,108.76,108.81,33638.0,89.0316,89.0971,89.007,89.048,33638.0
2018-10-10 13:10:00,108.78,108.94,108.78,108.9,33227.0,89.0234,89.1543,89.0234,89.1216,33227.0
2018-10-10 13:15:00,108.91,109.01,108.9,108.95,30555.0,89.1298,89.2116,89.1216,89.1625,30555.0
2018-10-10 13:20:00,108.93,108.94,108.8,108.84,17641.0,89.1462,89.1543,89.0398,89.0725,17641.0
2018-10-10 13:25:00,108.83,108.84,108.71,108.73,15390.0,89.0643,89.0725,88.9661,88.9825,15390.0
2018-10-10 13:30:00,108.72,108.72,108.57,108.61,12604.0,88.9743,88.9743,88.8515,88.8843,12604.0
2018-10-10 13:35:00,108.62,108.63,108.46,108.51,18421.0,88.8925,88.9007,88.7615,88.8024,18421.0
2018-10-10 13:40:00,108.51,108.53,108.37,108.48,22077.0,88.8024,88.8188,88.6879,88.7779,22077.0
2018-10-10 13:45:00,108.47,108.55,108.44,108.55,20504.0,88.7697,88.8352,88.7452,88.8352,20504.0
2018-10-10 13:50:00,108.55,108.57,108.45,108.5,18666.0,88.8352,88.8515,88.7533,88.7943,18666.0
2018-10-10 13:55:00,108.5,108.54,108.44,108.44,19568.0,88.7943,88.827,88.7452,88.7452,19568.0
2018-10-10 14:00:00,108.44,108.52,108.39,108.42,38994.0,88.7452,88.8106,88.7042,88.7288,38994.0
2018-10-10 14:05:00,108.41,108.47,108.3,108.32,61559.0,88.7206,88.7697,88.6306,88.647,61559.0
2018-10-10 14:10:00,108.31,108.48,108.3,108.42,42741.0,88.6388,88.7779,88.6306,88.7288,42741.0
2018-10-10 14:15:00,108.45,108.61,108.44,108.53,27947.0,88.7533,88.8843,88.7452,88.8188,27947.0
2018-10-10 14:20:00,108.52,108.54,108.39,108.46,20091.0,88.8106,88.827,88.7042,88.7615,20091.0
2018-10-10 14:25:00,108.45,108.47,108.28,108.45,20937.0,88.7533,88.7697,88.6142,88.7533,20937.0
2018-10-10 14:30:00,108.43,108.52,108.39,108.42,63115.0,88.737,88.8106,88.7042,88.7288,63115.0
2018-10-10 14:35:00,108.44,108.52,108.39,108.45,22698.0,88.7452,88.8106,88.7042,88.7533,22698.0
2018-10-10 14:40:00,108.43,108.45,108.27,108.29,32457.0,88.737,88.7533,88.606,88.6224,32457.0
2018-10-10 14:45:00,108.3,108.49,108.26,108.42,35753.0,88.6306,88.7861,88.5979,88.7288,35753.0
2018-10-10 14:50:00,108.42,108.53,108.4,108.48,19128.0,88.7288,88.8188,88.7124,88.7779,19128.0
2018-10-10 14:55:00,108.49,108.51,108.42,108.45,31257.0,88.7861,88.8024,88.7288,88.7533,31257.0
2018-10-10 15:00:00,108.44,108.44,108.28,108.28,42648.0,88.7452,88.7452,88.6142,88.6142,42648.0
2018-10-10 15:05:00,108.27,108.34,108.14,108.19,36309.0,88.606,88.6633,88.4996,88.5406,36309.0
2018-10-10 15:10:00,108.19,108.2,107.97,108.0,44234.0,88.5406,88.5487,88.3605,88.3851,44234.0
2018-10-10 15:15:00,107.99,108.08,107.95,108.02,44735.0,88.3769,88.4505,88.3442,88.4014,44735.0
2018-10-10 15:20:00,108.02,108.2,108.02,108.18,41886.0,88.4014,88.5487,88.4014,88.5324,41886.0
2018-10-10 15:25:00,108.18,108.22,108.05,108.22,41443.0,88.5324,88.5651,88.426,88.5651,41443.0
2018-10-10 15:30:00,108.2,108.2,107.95,107.95,43880.0,88.5487,88.5487,88.3442,88.3442,43880.0
2018-10-10 15:35:00,107.93,107.95,107.65,107.66,47014.0,88.3278,88.3442,88.0986,88.1068,47014.0
2018-10-10 15:40:00,107.66,107.74,107.57,107.73,81411.0,88.1068,88.1723,88.0332,88.1641,81411.0
2018-10-10 15:45:00,107.73,107.96,107.5,107.88,117429.0,88.1641,88.3523,87.9759,88.2869,117429.0
2018-10-10 15:50:00,107.87,107.87,107.52,107.56,335248.0,88.2787,88.2787,87.9922,88.025,335248.0
2018-10-10 15:55:00,107.55,107.6,107.2,107.35,599149.0,88.0168,88.0577,87.7304,87.8531,599149.0
2018-10-11 09:30:00,108.21,108.48,107.41,107.5,120081.0,88.5569,88.7779,87.9022,87.9759,120081.0
2018-10-11 09:35:00,107.5,107.87,107.28,107.38,48075.0,87.9759,88.2787,87.7958,87.8777,48075.0
2018-10-11 09:40:00,107.42,107.85,107.35,107.65,31592.0,87.9104,88.2623,87.8531,88.0986,31592.0
2018-10-11 09:45:00,107.71,107.83,107.2,107.25,56373.0,88.1477,88.2459,87.7304,87.7713,56373.0
2018-10-11 09:50:00,107.24,107.24,106.6,106.75,39836.0,87.7631,87.7631,87.2393,87.3621,39836.0
2018-10-11 09:55:00,106.74,106.79,106.13,106.15,65719.0,87.3539,87.3948,86.8547,86.8711,65719.0
2018-10-11 10:00:00,106.19,106.5,106.14,106.38,57624.0,86.9038,87.1575,86.8629,87.0593,57624.0
2018-10-11 10:05:00,106.42,107.19,106.38,107.02,58544.0,87.092,87.7222,87.0593,87.5831,58544.0
2018-10-11 10:10:00,107.03,107.15,106.93,107.01,39836.0,87.5912,87.6894,87.5094,87.5749,39836.0
2018-10-11 10:15:00,106.96,107.47,106.96,107.42,59783.0,87.534,87.9513,87.534,87.9104,59783.0
2018-10-11 10:20:00,107.4,107.43,106.95,107.05,56508.0,87.894,87.9186,87.5258,87.6076,56508.0
2018-10-11 10:25:00,107.01,107.03,106.74,106.75,22409.0,87.5749,87.5912,87.3539,87.3621,22409.0
2018-10-11 10:30:00,106.72,106.95,106.65,106.9,30147.0,87.3375,87.5258,87.2803,87.4849,30147.0
2018-10-11 10:35:00,106.94,106.94,106.68,106.84,24882.0,87.5176,87.5176,87.3048,87.4358,24882.0
2018-10-11 10:40:00,106.82,107.07,106.78,106.95,16557.0,87.4194,87.624,87.3866,87.5258,16557.0
2018-10-11 10:45:00,106.99,107.03,106.83,106.84,15351.0,87.5585,87.5912,87.4276,87.4358,15351.0
2018-10-11 10:50:00,106.83,107.0,106.79,106.95,22078.0,87.4276,87.5667,87.3948,87.5258,22078.0
2018-10-11 10:55:00,106.93,107.05,106.79,106.85,19228.0,87.5094,87.6076,87.3948,87.4439,19228.0
2018-10-11 11:00:00,106.85,106.88,106.54,106.62,22502.0,87.4439,87.4685,87.1902,87.2557,22502.0
2018-10-11 11:05:00,106.62,106.76,106.57,106.69,30834.0,87.2557,87.3703,87.2148,87.313,30834.0
2018-10-11 11:10:00,106.67,106.8,106.61,106.7,66198.0,87.2966,87.403,87.2475,87.3212,66198.0
2018-10-11 11:15:00,106.71,106.94,106.69,106.86,57934.0,87.3294,87.5176,87.313,87.4521,57934.0
2018-10-11 11:20:00,106.88,107.04,106.84,106.91,48408.0,87.4685,87.5994,87.4358,87.493,48408.0
2018-10-11 11:25:00,106.91,106.99,106.87,106.96,56219.0,87.493,87.5585,87.4603,87.534,56219.0
2018-10-11 11:30:00,107.0,107.04,106.9,107.01,42961.0,87.5667,87.5994,87.4849,87.5749,42961.0
2018-10-11 11:35:00,107.01,107.01,106.73,106.75,67834.0,87.5749,87.5749,87.3457,87.3621,67834.0
2018-10-11 11:40:00,106.76,106.91,106.67,106.71,34947.0,87.3703,87.493,87.2966,87.3294,34947.0
2018-10-11 11:45:00,106.69,106.81,106.58,106.77,41806.0,87.313,87.4112,87.223,87.3785,41806.0
2018-10-11 11:50:00,106.78,107.08,106.74,106.99,40712.0,87.3866,87.6322,87.3539,87.5585,40712.0
2018-10-11 11:55:00,106.99,107.03,106.92,107.01,33030.0,87.5585,87.5912,87.5012,87.5749,33030.0
2018-10-11 12:00:00,106.99,107.01,106.83,106.9,28349.0,87.5585,87.5749,87.4276,87.4849,28349.0
2018-10-11 12:05:00,106.88,106.94,106.79,106.82,37734.0,87.4685,87.5176,87.3948,87.4194,37734.0
2018-10-11 12:10:00,106.84,106.89,106.75,106.87,53111.0,87.4358,87.4767,87.3621,87.4603,53111.0
2018-10-11 12:15:00,106.84,106.88,106.63,106.72,23468.0,87.4358,87.4685,87.2639,87.3375,23468.0
2018-10-11 12:20:00,106.73,106.88,106.72,106.87,19639.0,87.3457,87.4685,87.3375,87.4603,19639.0
2018-10-11 12:25:00,106.88,106.9,106.74,106.76,31202.0,87.4685,87.4849,87.3539,87.3703,31202.0
2018-10-11 12:30:00,106.74,106.8,106.7,106.76,43286.0,87.3539,87.403,87.3212,87.3703,43286.0
2018-10-11 12:35:00,106.78,106.84,106.72,106.83,42764.0,87.3866,87.4358,87.3375,87.4276,42764.0
2018-10-11 12:40:00,106.82,106.93,106.78,106.86,54153.0,87.4194,87.5094,87.3866,87.4521,54153.0
2018-10-11 12:45:00,106.86,106.9,106.7,106.71,36265.0,87.4521,87.4849,87.3212,87.3294,36265.0
2018-10-11 12:50:00,106.71,106.71,106.56,106.59,29470.0,87.3294,87.3294,87.2066,87.2312,29470.0
2018-10-11 12:55:00,106.6,106.65,106.5,106.56,23367.0,87.2393,87.2803,87.1575,87.2066,23367.0
2018-10-11 13:00:00,106.55,106.61,106.41,106.41,29162.0,87.1984,87.2475,87.0838,87.0838,29162.0
2018-10-11 13:05:00,106.44,106.48,106.3,106.4,40393.0,87.1084,87.1411,86.9938,87.0757,40393.0
2018-10-11 13:10:00,106.4,106.42,106.27,106.38,20129.0,87.0757,87.092,86.9693,87.0593,20129.0
2018-10-11 13:15:00,106.4,106.48,106.38,106.42,16309.0,87.0757,87.1411,87.0593,87.092,16309.0
2018-10-11 13:20:00,106.46,106.49,106.41,106.42,19181.0,87.1248,87.1493,87.0838,87.092,19181.0
2018-10-11 13:25:00,106.41,106.43,106.29,106.36,16734.0,87.0838,87.1002,86.9856,87.0429,16734.0
2018-10-11 13:30:00,106.38,106.45,106.28,106.28,17334.0,87.0593,87.1166,86.9775,86.9775,17334.0
2018-10-11 13:35:00,106.27,106.3,106.19,106.3,28471.0,86.9693,86.9938,86.9038,86.9938,28471.0
2018-10-11 13:40:00,106.3,106.31,106.1,106.11,15352.0,86.9938,87.002,86.8301,86.8383,15352.0
2018-10-11 13:45:00,106.12,106.16,106.05,106.05,21066.0,86.8465,86.8793,86.7892,86.7892,21066.0
2018-10-11 13:50:00,106.04,106.04,105.91,106.04,31535.0,86.781,86.781,86.6747,86.781,31535.0
2018-10-11 13:55:00,106.03,106.27,106.02,106.26,22849.0,86.7729,86.9693,86.7647,86.9611,22849.0
2018-10-11 14:00:00,106.26,106.3,106.2,106.29,30625.0,86.9611,86.9938,86.912,86.9856,30625.0
2018-10-11 14:05:00,106.3,106.3,106.18,106.22,26358.0,86.9938,86.9938,86.8956,86.9284,26358.0
2018-10-11 14:10:00,106.21,106.21,105.98,106.09,43707.0,86.9202,86.9202,86.7319,86.822,43707.0
2018-10-11 14:15:00,106.1,106.14,105.96,106.02,23747.0,86.8301,86.8629,86.7156,86.7647,23747.0
2018-10-11 14:20:00,106.01,106.18,105.95,105.95,53833.0,86.7565,86.8956,86.7074,86.7074,53833.0
2018-10-11 14:25:00,105.95,106.07,105.88,105.95,34263.0,86.7074,86.8056,86.6501,86.7074,34263.0
2018-10-11 14:30:00,105.95,106.0,105.87,105.88,32360.0,86.7074,86.7483,86.6419,86.6501,32360.0
2018-10-11 14:35:00,105.87,105.87,105.59,105.74,53895.0,86.6419,86.6419,86.4128,86.5355,53895.0
2018-10-11 14:40:00,105.73,105.78,105.26,105.31,57802.0,86.5273,86.5683,86.1427,86.1836,57802.0
2018-10-11 14:45:00,105.32,105.5,104.9,105.26,82136.0,86.1918,86.3391,85.8481,86.1427,82136.0
2018-10-11 14:50:00,105.25,105.55,105.18,105.33,38240.0,86.1345,86.38,86.0772,86.2,38240.0
2018-10-11 14:55:00,105.32,105.49,105.2,105.43,32905.0,86.1918,86.3309,86.0936,86.2818,32905.0
2018-10-11 15:00:00,105.37,105.65,105.23,105.57,44513.0,86.2327,86.4619,86.1182,86.3964,44513.0
2018-10-11 15:05:00,105.54,105.56,105.22,105.25,26697.0,86.3719,86.3882,86.11,86.1345,26697.0
2018-10-11 15:10:00,105.29,105.56,105.08,105.44,61769.0,86.1673,86.3882,85.9954,86.29,61769.0
2018-10-11 15:15:00,105.42,106.01,105.37,105.98,72106.0,86.2737,86.7565,86.2327,86.7319,72106.0
2018-10-11 15:20:00,106.04,106.2,105.79,106.2,96618.0,86.781,86.912,86.5765,86.912,96618.0
2018-10-11 15:25:00,106.23,106.27,105.8,105.8,58544.0,86.9365,86.9693,86.5846,86.5846,58544.0
2018-10-11 15:30:00,105.8,105.97,105.7,105.8,102366.0,86.5846,86.7238,86.5028,86.5846,102366.0
2018-10-11 15:35:00,105.77,105.87,105.5,105.67,95363.0,86.5601,86.6419,86.3391,86.4782,95363.0
2018-10-11 15:40:00,105.68,105.69,105.34,105.4,88941.0,86.4864,86.4946,86.2082,86.2573,88941.0
2018-10-11 15:45:00,105.4,105.53,105.08,105.12,153214.0,86.2573,86.3637,85.9954,86.0281,153214.0
2018-10-11 15:50:00,105.13,105.48,104.98,105.25,145363.0,86.0363,86.3228,85.9136,86.1345,145363.0
2018-10-11 15:55:00,105.25,105.43,105.03,105.06,397704.0,86.1345,86.2818,85.9545,85.979,397704.0
2018-10-12 09:30:00,105.38,105.53,104.75,105.09,145791.0,86.2409,86.3637,85.7253,86.0036,145791.0
2018-10-12 09:35:00,105.14,105.3,104.81,105.3,47105.0,86.0445,86.1754,85.7744,86.1754,47105.0
2018-10-12 09:40:00,105.33,105.41,104.84,104.95,34095.0,86.2,86.2655,85.799,85.889,34095.0
2018-10-12 09:45:00,104.97,105.16,104.94,104.97,36973.0,85.9054,86.0609,85.8808,85.9054,36973.0
2018-10-12 09:50:00,104.94,105.26,104.9,105.07,60762.0,85.8808,86.1427,85.8481,85.9872,60762.0
2018-10-12 09:55:00,105.12,105.23,105.05,105.2,43136.0,86.0281,86.1182,85.9708,86.0936,43136.0
2018-10-12 10:00:00,105.2,105.33,105.15,105.24,55411.0,86.0936,86.2,86.0527,86.1263,55411.0
2018-10-12 10:05:00,105.25,105.58,105.18,105.44,53308.0,86.1345,86.4046,86.0772,86.29,53308.0
2018-10-12 10:10:00,105.48,105.48,105.06,105.06,45124.0,86.3228,86.3228,85.979,85.979,45124.0
2018-10-12 10:15:00,105.06,105.08,104.87,104.87,52058.0,85.979,85.9954,85.8235,85.8235,52058.0
2018-10-12 10:20:00,104.87,104.89,104.62,104.67,87670.0,85.8235,85.8399,85.6189,85.6599,87670.0
2018-10-12 10:25:00,104.64,104.92,104.58,104.69,48826.0,85.6353,85.8645,85.5862,85.6762,48826.0
2018-10-12 10:30:00,104.7,104.78,104.64,104.71,23671.0,85.6844,85.7499,85.6353,85.6926,23671.0
2018-10-12 10:35:00,104.69,104.86,104.64,104.8,26046.0,85.6762,85.8154,85.6353,85.7663,26046.0
2018-10-12 10:40:00,104.8,104.9,104.74,104.85,26869.0,85.7663,85.8481,85.7172,85.8072,26869.0
2018-10-12 10:45:00,104.84,105.09,104.79,105.08,49570.0,85.799,86.0036,85.7581,85.9954,49570.0
2018-10-12 10:50:00,105.1,105.18,105.01,105.15,23789.0,86.0118,86.0772,85.9381,86.0527,23789.0
2018-10-12 10:55:00,105.16,105.26,105.02,105.04,44408.0,86.0609,86.1427,85.9463,85.9627,44408.0
2018-10-12 11:00:00,105.05,105.14,105.03,105.06,40332.0,85.9708,86.0445,85.9545,85.979,40332.0
2018-10-12 11:05:00,105.07,105.51,105.01,105.47,43921.0,85.9872,86.3473,85.9381,86.3146,43921.0
2018-10-12 11:10:00,105.48,105.76,105.48,105.69,47601.0,86.3228,86.5519,86.3228,86.4946,47601.0
2018-10-12 11:15:00,105.69,105.71,105.52,105.57,25594.0,86.4946,86.511,86.3555,86.3964,25594.0
2018-10-12 11:20:00,105.56,105.62,105.47,105.47,22394.0,86.3882,86.4373,86.3146,86.3146,22394.0
2018-10-12 11:25:00,105.47,105.48,105.24,105.31,29147.0,86.3146,86.3228,86.1263,86.1836,29147.0
2018-10-12 11:30:00,105.3,105.37,105.24,105.33,30710.0,86.1754,86.2327,86.1263,86.2,30710.0
2018-10-12 11:35:00,105.33,105.46,105.31,105.43,20260.0,86.2,86.3064,86.1836,86.2818,20260.0
2018-10-12 11:40:00,105.42,105.43,105.3,105.31,22665.0,86.2737,86.2818,86.1754,86.1836,22665.0
2018-10-12 11:45:00,105.31,105.34,105.07,105.18,30102.0,86.1836,86.2082,85.9872,86.0772,30102.0
2018-10-12 11:50:00,105.17,105.21,104.98,104.98,25398.0,86.0691,86.1018,85.9136,85.9136,25398.0
2018-10-12 11:55:00,105.02,105.19,104.94,105.04,20825.0,85.9463,86.0854,85.8808,85.9627,20825.0
2018-10-12 12:00:00,105.03,105.11,104.94,105.03,32404.0,85.9545,86.02,85.8808,85.9545,32404.0
2018-10-12 12:05:00,105.02,105.04,104.92,105.02,19280.0,85.9463,85.9627,85.8645,85.9463,19280.0
2018-10-12 12:10:00,105.04,105.11,105.03,105.07,14700.0,85.9627,86.02,85.9545,85.9872,14700.0
2018-10-12 12:15:00,105.06,105.06,104.9,105.01,35607.0,85.979,85.979,85.8481,85.9381,35607.0
2018-10-12 12:20:00,104.99,105.02,104.9,104.94,26383.0,85.9217,85.9463,85.8481,85.8808,26383.0
2018-10-12 12:25:00,104.93,104.94,104.78,104.82,13809.0,85.8726,85.8808,85.7499,85.7826,13809.0
2018-10-12 12:30:00,104.86,104.9,104.76,104.82,14285.0,85.8154,85.8481,85.7335,85.7826,14285.0
2018-10-12 12:35:00,104.81,104.82,104.66,104.73,27001.0,85.7744,85.7826,85.6517,85.709,27001.0
2018-10-12 12:40:00,104.75,104.83,104.66,104.79,20250.0,85.7253,85.7908,85.6517,85.7581,20250.0
2018-10-12 12:45:00,104.77,104.91,104.71,104.71,25566.0,85.7417,85.8563,85.6926,85.6926,25566.0
2018-10-12 12:50:00,104.73,104.77,104.66,104.67,14361.0,85.709,85.7417,85.6517,85.6599,14361.0
2018-10-12 12:55:00,104.69,104.71,104.59,104.67,26724.0,85.6762,85.6926,85.5944,85.6599,26724.0
2018-10-12 13:00:00,104.65,104.81,104.56,104.78,42830.0,85.6435,85.7744,85.5698,85.7499,42830.0
2018-10-12 13:05:00,104.81,104.95,104.78,104.92,15961.0,85.7744,85.889,85.7499,85.8645,15961.0
2018-10-12 13:10:00,104.91,105.1,104.9,105.09,41714.0,85.8563,86.0118,85.8481,86.0036,41714.0
2018-10-12 13:15:00,105.11,105.14,104.94,104.97,21217.0,86.02,86.0445,85.8808,85.9054,21217.0
2018-10-12 13:20:00,104.96,105.1,104.96,105.03,16352.0,85.8972,86.0118,85.8972,85.9545,16352.0
2018-10-12 13:25:00,105.03,105.06,104.88,104.9,21613.0,85.9545,85.979,85.8317,85.8481,21613.0
2018-10-12 13:30:00,104.9,104.92,104.71,104.71,13442.0,85.8481,85.8645,85.6926,85.6926,13442.0
2018-10-12 13:35:00,104.7,104.7,104.59,104.63,18390.0,85.6844,85.6844,85.5944,85.6271,18390.0
2018-10-12 13:40:00,104.63,104.75,104.56,104.75,21418.0,85.6271,85.7253,85.5698,85.7253,21418.0
2018-10-12 13:45:00,104.8,104.94,104.78,104.93,21317.0,85.7663,85.8808,85.7499,85.8726,21317.0
2018-10-12 13:50:00,104.93,104.99,104.84,104.98,17831.0,85.8726,85.9217,85.799,85.9136,17831.0
2018-10-12 13:55:00,104.98,105.02,104.86,104.92,20985.0,85.9136,85.9463,85.8154,85.8645,20985.0
2018-10-12 14:00:00,104.94,104.95,104.77,104.84,17720.0,85.8808,85.889,85.7417,85.799,17720.0
2018-10-12 14:05:00,104.81,104.89,104.76,104.81,14806.0,85.7744,85.8399,85.7335,85.7744,14806.0
2018-10-12 14:10:00,104.8,104.8,104.62,104.63,22428.0,85.7663,85.7663,85.6189,85.6271,22428.0
2018-10-12 14:15:00,104.62,104.84,104.62,104.77,15707.0,85.6189,85.799,85.6189,85.7417,15707.0
2018-10-12 14:20:00,104.8,104.84,104.69,104.73,19443.0,85.7663,85.799,85.6762,85.709,19443.0
2018-10-12 14:25:00,104.73,104.85,104.65,104.83,25917.0,85.709,85.8072,85.6435,85.7908,25917.0
2018-10-12 14:30:00,104.85,104.86,104.71,104.72,19670.0,85.8072,85.8154,85.6926,85.7008,19670.0
2018-10-12 14:35:00,104.73,104.77,104.67,104.67,15105.0,85.709,85.7417,85.6599,85.6599,15105.0
2018-10-12 14:40:00,104.67,104.72,104.58,104.6,19770.0,85.6599,85.7008,85.5862,85.6026,19770.0
2018-10-12 14:45:00,104.6,104.66,104.53,104.62,18177.0,85.6026,85.6517,85.5453,85.6189,18177.0
2018-10-12 14:50:00,104.63,104.89,104.62,104.85,34779.0,85.6271,85.8399,85.6189,85.8072,34779.0
2018-10-12 14:55:00,104.87,105.05,104.82,105.05,32191.0,85.8235,85.9708,85.7826,85.9708,32191.0
2018-10-12 15:00:00,105.04,105.14,104.94,105.01,26775.0,85.9627,86.0445,85.8808,85.9381,26775.0
2018-10-12 15:05:00,105.02,105.25,105.02,105.16,25033.0,85.9463,86.1345,85.9463,86.0609,25033.0
2018-10-12 15:10:00,105.17,105.28,105.08,105.13,35221.0,86.0691,86.1591,85.9954,86.0363,35221.0
2018-10-12 15:15:00,105.12,105.18,105.07,105.13,19806.0,86.0281,86.0772,85.9872,86.0363,19806.0
2018-10-12 15:20:00,105.13,105.24,105.13,105.22,23923.0,86.0363,86.1263,86.0363,86.11,23923.0
2018-10-12 15:25:00,105.22,105.5,105.22,105.46,33440.0,86.11,86.3391,86.11,86.3064,33440.0
2018-10-12 15:30:00,105.42,105.53,105.36,105.47,38095.0,86.2737,86.3637,86.2245,86.3146,38095.0
2018-10-12 15:35:00,105.48,105.48,105.28,105.37,39788.0,86.3228,86.3228,86.1591,86.2327,39788.0
2018-10-12 15:40:00,105.38,105.48,105.34,105.47,52796.0,86.2409,86.3228,86.2082,86.3146,52796.0
2018-10-12 15:45:00,105.46,105.57,105.34,105.47,56705.0,86.3064,86.3964,86.2082,86.3146,56705.0
2018-10-12 15:50:00,105.51,105.62,105.4,105.48,77557.0,86.3473,86.4373,86.2573,86.3228,77557.0
2018-10-12 15:55:00,105.48,105.64,105.24,105.27,284698.0,86.3228,86.4537,86.1263,86.1509,284698.0
2018-10-15 09:30:00,105.2,106.45,105.17,106.1,119501.0,86.0936,87.1166,86.0691,86.8301,119501.0
2018-10-15 09:35:00,106.15,106.48,106.12,106.34,34919.0,86.8711,87.1411,86.8465,87.0266,34919.0
2018-10-15 09:40:00,106.39,106.41,105.96,105.96,20179.0,87.0675,87.0838,86.7156,86.7156,20179.0
2018-10-15 09:45:00,105.99,106.09,105.81,106.04,23503.0,86.7401,86.822,86.5928,86.781,23503.0
2018-10-15 09:50:00,106.07,106.07,105.89,105.96,16730.0,86.8056,86.8056,86.6583,86.7156,16730.0
2018-10-15 09:55:00,105.94,106.14,105.94,106.11,12461.0,86.6992,86.8629,86.6992,86.8383,12461.0
2018-10-15 10:00:00,106.13,106.19,105.91,105.92,15860.0,86.8547,86.9038,86.6747,86.6828,15860.0
2018-10-15 10:05:00,105.89,106.0,105.88,105.93,12228.0,86.6583,86.7483,86.6501,86.691,12228.0
2018-10-15 10:10:00,105.91,105.95,105.8,105.89,19198.0,86.6747,86.7074,86.5846,86.6583,19198.0
2018-10-15 10:15:00,105.94,106.0,105.9,106.0,15934.0,86.6992,86.7483,86.6665,86.7483,15934.0
2018-10-15 10:20:00,106.04,106.08,105.99,106.07,11829.0,86.781,86.8138,86.7401,86.8056,11829.0
2018-10-15 10:25:00,106.05,106.17,105.93,105.94,21969.0,86.7892,86.8874,86.691,86.6992,21969.0
2018-10-15 10:30:00,105.93,106.18,105.91,106.17,35124.0,86.691,86.8956,86.6747,86.8874,35124.0
2018-10-15 10:35:00,106.18,106.48,106.16,106.45,54440.0,86.8956,87.1411,86.8793,87.1166,54440.0
2018-10-15 10:40:00,106.45,106.54,106.38,106.4,19683.0,87.1166,87.1902,87.0593,87.0757,19683.0
2018-10-15 10:45:00,106.45,106.5,106.23,106.23,12040.0,87.1166,87.1575,86.9365,86.9365,12040.0
2018-10-15 10:50:00,106.22,106.39,106.2,106.33,14411.0,86.9284,87.0675,86.912,87.0184,14411.0
2018-10-15 10:55:00,106.29,106.35,106.2,106.26,17369.0,86.9856,87.0347,86.912,86.9611,17369.0
2018-10-15 11:00:00,106.28,106.3,106.19,106.23,15460.0,86.9775,86.9938,86.9038,86.9365,15460.0
2018-10-15 11:05:00,106.23,106.27,105.99,106.02,29863.0,86.9365,86.9693,86.7401,86.7647,29863.0
2018-10-15 11:10:00,106.03,106.03,105.84,105.87,28897.0,86.7729,86.7729,86.6174,86.6419,28897.0
2018-10-15 11:15:00,105.89,106.03,105.86,105.87,25746.0,86.6583,86.7729,86.6337,86.6419,25746.0
2018-10-15 11:20:00,105.88,105.92,105.78,105.86,24669.0,86.6501,86.6828,86.5683,86.6337,24669.0
2018-10-15 11:25:00,105.86,106.14,105.81,106.14,33108.0,86.6337,86.8629,86.5928,86.8629,33108.0
2018-10-15 11:30:00,106.15,106.23,106.09,106.17,16625.0,86.8711,86.9365,86.822,86.8874,16625.0
2018-10-15 11:35:00,106.15,106.19,106.06,106.08,16030.0,86.8711,86.9038,86.7974,86.8138,16030.0
2018-10-15 11:40:00,106.07,106.13,106.01,106.04,8494.0,86.8056,86.8547,86.7565,86.781,8494.0
2018-10-15 11:45:00,106.04,106.14,105.99,106.14,12060.0,86.781,86.8629,86.7401,86.8629,12060.0
2018-10-15 11:50:00,106.15,106.17,105.98,106.04,20487.0,86.8711,86.8874,86.7319,86.781,20487.0
2018-10-15 11:55:00,106.05,106.06,105.94,105.98,12491.0,86.7892,86.7974,86.6992,86.7319,12491.0
2018-10-15 12:00:00,105.96,105.98,105.8,105.87,16479.0,86.7156,86.7319,86.5846,86.6419,16479.0
2018-10-15 12:05:00,105.86,105.89,105.79,105.79,12351.0,86.6337,86.6583,86.5765,86.5765,12351.0
2018-10-15 12:10:00,105.78,105.91,105.77,105.9,17798.0,86.5683,86.6747,86.5601,86.6665,17798.0
2018-10-15 12:15:00,105.91,106.04,105.91,106.04,19380.0,86.6747,86.781,86.6747,86.781,19380.0
2018-10-15 12:20:00,106.06,106.16,106.05,106.14,11828.0,86.7974,86.8793,86.7892,86.8629,11828.0
2018-10-15 12:25:00,106.12,106.19,106.09,106.19,17490.0,86.8465,86.9038,86.822,86.9038,17490.0
2018-10-15 12:30:00,106.17,106.28,106.14,106.21,18323.0,86.8874,86.9775,86.8629,86.9202,18323.0
2018-10-15 12:35:00,106.2,106.32,106.17,106.27,22278.0,86.912,87.0102,86.8874,86.9693,22278.0
2018-10-15 12:40:00,106.25,106.37,106.24,106.31,9643.0,86.9529,87.0511,86.9447,87.002,9643.0
2018-10-15 12:45:00,106.31,106.48,106.29,106.45,16359.0,87.002,87.1411,86.9856,87.1166,16359.0
2018-10-15 12:50:00,106.43,106.54,106.41,106.52,13454.0,87.1002,87.1902,87.0838,87.1739,13454.0
2018-10-15 12:55:00,106.52,106.54,106.48,106.48,9249.0,87.1739,87.1902,87.1411,87.1411,9249.0
2018-10-15 13:00:00,106.49,106.56,106.49,106.5,12376.0,87.1493,87.2066,87.1493,87.1575,12376.0
2018-10-15 13:05:00,106.51,106.61,106.47,106.6,7376.0,87.1657,87.2475,87.1329,87.2393,7376.0
2018-10-15 13:10:00,106.61,106.65,106.54,106.55,11090.0,87.2475,87.2803,87.1902,87.1984,11090.0
2018-10-15 13:15:00,106.55,106.6,106.52,106.57,8736.0,87.1984,87.2393,87.1739,87.2148,8736.0
2018-10-15 13:20:00,106.56,106.57,106.47,106.48,10775.0,87.2066,87.2148,87.1329,87.1411,10775.0
2018-10-15 13:25:00,106.49,106.54,106.42,106.46,10421.0,87.1493,87.1902,87.092,87.1248,10421.0
2018-10-15 13:30:00,106.44,106.55,106.41,106.54,13833.0,87.1084,87.1984,87.0838,87.1902,13833.0
2018-10-15 13:35:00,106.54,106.62,106.54,106.56,14613.0,87.1902,87.2557,87.1902,87.2066,14613.0
2018-10-15 13:40:00,106.56,106.61,106.53,106.57,24206.0,87.2066,87.2475,87.1821,87.2148,24206.0
2018-10-15 13:45:00,106.59,106.59,106.44,106.48,13861.0,87.2312,87.2312,87.1084,87.1411,13861.0
2018-10-15 13:50:00,106.45,106.45,106.33,106.37,15844.0,87.1166,87.1166,87.0184,87.0511,15844.0
2018-10-15 13:55:00,106.37,106.49,106.35,106.43,8164.0,87.0511,87.1493,87.0347,87.1002,8164.0
2018-10-15 14:00:00,106.45,106.45,106.3,106.39,24651.0,87.1166,87.1166,86.9938,87.0675,24651.0
2018-10-15 14:05:00,106.39,106.4,106.26,106.29,12753.0,87.0675,87.0757,86.9611,86.9856,12753.0
2018-10-15 14:10:00,106.31,106.31,106.12,106.12,14751.0,87.002,87.002,86.8465,86.8465,14751.0
2018-10-15 14:15:00,106.12,106.16,106.05,106.11,11795.0,86.8465,86.8793,86.7892,86.8383,11795.0
2018-10-15 14:20:00,106.09,106.19,106.09,106.15,14104.0,86.822,86.9038,86.822,86.8711,14104.0
2018-10-15 14:25:00,106.16,106.16,106.01,106.03,35620.0,86.8793,86.8793,86.7565,86.7729,35620.0
2018-10-15 14:30:00,106.01,106.05,105.97,106.02,29141.0,86.7565,86.7892,86.7238,86.7647,29141.0
2018-10-15 14:35:00,106.02,106.16,105.99,106.16,15375.0,86.7647,86.8793,86.7401,86.8793,15375.0
2018-10-15 14:40:00,106.15,106.28,106.14,106.28,15500.0,86.8711,86.9775,86.8629,86.9775,15500.0
2018-10-15 14:45:00,106.27,106.38,106.22,106.37,22023.0,86.9693,87.0593,86.9284,87.0511,22023.0
2018-10-15 14:50:00,106.38,106.54,106.37,106.46,18808.0,87.0593,87.1902,87.0511,87.1248,18808.0
2018-10-15 14:55:00,106.47,106.48,106.43,106.44,17217.0,87.1329,87.1411,87.1002,87.1084,17217.0
2018-10-15 15:00:00,106.44,106.48,106.33,106.33,19051.0,87.1084,87.1411,87.0184,87.0184,19051.0
2018-10-15 15:05:00,106.33,106.35,106.18,106.21,21211.0,87.0184,87.0347,86.8956,86.9202,21211.0
2018-10-15 15:10:00,106.2,106.21,106.08,106.1,32710.0,86.912,86.9202,86.8138,86.8301,32710.0
2018-10-15 15:15:00,106.08,106.16,106.05,106.1,31886.0,86.8138,86.8793,86.7892,86.8301,31886.0
2018-10-15 15:20:00,106.09,106.19,106.05,106.12,24613.0,86.822,86.9038,86.7892,86.8465,24613.0
2018-10-15 15:25:00,106.11,106.16,106.08,106.09,23084.0,86.8383,86.8793,86.8138,86.822,23084.0
2018-10-15 15:30:00,106.08,106.13,105.91,105.96,30835.0,86.8138,86.8547,86.6747,86.7156,30835.0
2018-10-15 15:35:00,105.95,106.01,105.91,105.98,33491.0,86.7074,86.7565,86.6747,86.7319,33491.0
2018-10-15 15:40:00,105.98,106.08,105.95,106.06,38208.0,86.7319,86.8138,86.7074,86.7974,38208.0
2018-10-15 15:45:00,106.05,106.08,105.94,106.01,52818.0,86.7892,86.8138,86.6992,86.7565,52818.0
2018-10-15 15:50:00,106.01,106.01,105.73,105.85,156133.0,86.7565,86.7565,86.5273,86.6256,156133.0
2018-10-15 15:55:00,105.85,105.85,105.62,105.63,224855.0,86.6256,86.6256,86.4373,86.4455,224855.0
2018-10-16 09:30:00,106.31,106.51,105.84,106.46,99052.0,87.002,87.1657,86.6174,87.1248,99052.0
2018-10-16 09:35:00,106.46,106.5,106.18,106.44,23710.0,87.1248,87.1575,86.8956,87.1084,23710.0
2018-10-16 09:40:00,106.45,106.6,106.25,106.59,32167.0,87.1166,87.2393,86.9529,87.2312,32167.0
2018-10-16 09:45:00,106.59,106.74,106.55,106.68,26664.0,87.2312,87.3539,87.1984,87.3048,26664.0
2018-10-16 09:50:00,106.67,106.82,106.62,106.81,24192.0,87.2966,87.4194,87.2557,87.4112,24192.0
2018-10-16 09:55:00,106.8,106.94,106.76,106.8,36491.0,87.403,87.5176,87.3703,87.403,36491.0
2018-10-16 10:00:00,106.82,107.03,106.82,106.96,39839.0,87.4194,87.5912,87.4194,87.534,39839.0
2018-10-16 10:05:00,106.96,107.06,106.93,107.05,33442.0,87.534,87.6158,87.5094,87.6076,33442.0
2018-10-16 10:10:00,107.05,107.24,107.01,107.2,34757.0,87.6076,87.7631,87.5749,87.7304,34757.0
2018-10-16 10:15:00,107.23,107.32,107.11,107.16,40090.0,87.7549,87.8286,87.6567,87.6976,40090.0
2018-10-16 10:20:00,107.18,107.29,107.13,107.16,23821.0,87.714,87.804,87.6731,87.6976,23821.0
2018-10-16 10:25:00,107.17,107.22,107.02,107.05,18219.0,87.7058,87.7467,87.5831,87.6076,18219.0
2018-10-16 10:30:00,107.04,107.05,106.91,107.0,24145.0,87.5994,87.6076,87.493,87.5667,24145.0
2018-10-16 10:35:00,107.0,107.0,106.85,106.94,15737.0,87.5667,87.5667,87.4439,87.5176,15737.0
2018-10-16 10:40:00,106.94,107.01,106.83,107.0,34627.0,87.5176,87.5749,87.4276,87.5667,34627.0
2018-10-16 10:45:00,107.02,107.13,107.0,107.01,23777.0,87.5831,87.6731,87.5667,87.5749,23777.0
2018-10-16 10:50:00,107.03,107.13,106.95,107.12,31803.0,87.5912,87.6731,87.5258,87.6649,31803.0
2018-10-16 10:55:00,107.11,107.15,106.99,107.09,19309.0,87.6567,87.6894,87.5585,87.6403,19309.0
2018-10-16 11:00:00,107.09,107.11,106.95,106.98,36720.0,87.6403,87.6567,87.5258,87.5503,36720.0
2018-10-16 11:05:00,106.98,106.99,106.85,106.9,27276.0,87.5503,87.5585,87.4439,87.4849,27276.0
2018-10-16 11:10:00,106.87,107.12,106.87,107.1,28115.0,87.4603,87.6649,87.4603,87.6485,28115.0
2018-10-16 11:15:00,107.11,107.17,106.96,107.16,33064.0,87.6567,87.7058,87.534,87.6976,33064.0
2018-10-16 11:20:00,107.18,107.23,107.1,107.14,22236.0,87.714,87.7549,87.6485,87.6813,22236.0
2018-10-16 11:25:00,107.16,107.21,107.08,107.09,29613.0,87.6976,87.7386,87.6322,87.6403,29613.0
2018-10-16 11:30:00,107.08,107.16,106.99,107.02,33356.0,87.6322,87.6976,87.5585,87.5831,33356.0
2018-10-16 11:35:00,107.03,107.11,107.02,107.04,28477.0,87.5912,87.6567,87.5831,87.5994,28477.0
2018-10-16 11:40:00,107.04,107.1,107.02,107.07,19093.0,87.5994,87.6485,87.5831,87.624,19093.0
2018-10-16 11:45:00,107.06,107.06,106.98,107.0,29333.0,87.6158,87.6158,87.5503,87.5667,29333.0
2018-10-16 11:50:00,107.01,107.02,106.87,106.95,17809.0,87.5749,87.5831,87.4603,87.5258,17809.0
2018-10-16 11:55:00,106.96,107.02,106.93,106.98,18715.0,87.534,87.5831,87.5094,87.5503,18715.0
2018-10-16 12:00:00,107.01,107.03,106.96,107.01,15135.0,87.5749,87.5912,87.534,87.5749,15135.0
2018-10-16 12:05:00,107.02,107.06,106.95,106.95,12613.0,87.5831,87.6158,87.5258,87.5258,12613.0
2018-10-16 12:10:00,106.95,107.0,106.93,106.97,27358.0,87.5258,87.5667,87.5094,87.5421,27358.0
2018-10-16 12:15:00,106.98,107.02,106.81,106.83,17002.0,87.5503,87.5831,87.4112,87.4276,17002.0
2018-10-16 12:20:00,106.83,106.83,106.75,106.77,15750.0,87.4276,87.4276,87.3621,87.3785,15750.0
2018-10-16 12:25:00,106.78,106.9,106.78,106.88,20056.0,87.3866,87.4849,87.3866,87.4685,20056.0
2018-10-16 12:30:00,106.87,106.99,106.87,106.98,12306.0,87.4603,87.5585,87.4603,87.5503,12306.0
2018-10-16 12:35:00,106.97,107.09,106.97,107.08,17720.0,87.5421,87.6403,87.5421,87.6322,17720.0
2018-10-16 12:40:00,107.07,107.15,107.07,107.12,15211.0,87.624,87.6894,87.624,87.6649,15211.0
2018-10-16 12:45:00,107.11,107.11,106.93,107.01,43369.0,87.6567,87.6567,87.5094,87.5749,43369.0
2018-10-16 12:50:00,106.99,107.03,106.96,106.98,28926.0,87.5585,87.5912,87.534,87.5503,28926.0
2018-10-16 12:55:00,106.98,107.0,106.92,106.94,12818.0,87.5503,87.5667,87.5012,87.5176,12818.0
2018-10-16 13:00:00,106.95,106.96,106.87,106.9,16146.0,87.5258,87.534,87.4603,87.4849,16146.0
2018-10-16 13:05:00,106.9,106.94,106.84,106.94,11059.0,87.4849,87.5176,87.4358,87.5176,11059.0
2018-10-16 13:10:00,106.95,106.95,106.88,106.89,14509.0,87.5258,87.5258,87.4685,87.4767,14509.0
2018-10-16 13:15:00,106.9,106.94,106.88,106.93,14024.0,87.4849,87.5176,87.4685,87.5094,14024.0
2018-10-16 13:20:00,106.91,106.98,106.87,106.97,24075.0,87.493,87.5503,87.4603,87.5421,24075.0
2018-10-16 13:25:00,106.97,107.03,106.94,107.02,26748.0,87.5421,87.5912,87.5176,87.5831,26748.0
2018-10-16 13:30:00,107.01,107.08,106.87,106.94,42287.0,87.5749,87.6322,87.4603,87.5176,42287.0
2018-10-16 13:35:00,106.94,106.97,106.87,106.93,16066.0,87.5176,87.5421,87.4603,87.5094,16066.0
2018-10-16 13:40:00,106.93,107.05,106.91,107.03,14739.0,87.5094,87.6076,87.493,87.5912,14739.0
2018-10-16 13:45:00,107.03,107.12,107.0,107.08,24016.0,87.5912,87.6649,87.5667,87.6322,24016.0
2018-10-16 13:50:00,107.08,107.11,106.93,106.99,60884.0,87.6322,87.6567,87.5094,87.5585,60884.0
2018-10-16 13:55:00,106.99,107.04,106.87,106.95,17641.0,87.5585,87.5994,87.4603,87.5258,17641.0
2018-10-16 14:00:00,106.96,107.01,106.91,107.0,16791.0,87.534,87.5749,87.493,87.5667,16791.0
2018-10-16 14:05:00,107.0,107.15,106.99,107.08,18826.0,87.5667,87.6894,87.5585,87.6322,18826.0
2018-10-16 14:10:00,107.1,107.17,107.08,107.13,28195.0,87.6485,87.7058,87.6322,87.6731,28195.0
2018-10-16 14:15:00,107.11,107.15,107.02,107.07,20805.0,87.6567,87.6894,87.5831,87.624,20805.0
2018-10-16 14:20:00,107.06,107.1,107.01,107.03,23900.0,87.6158,87.6485,87.5749,87.5912,23900.0
2018-10-16 14:25:00,107.03,107.14,107.02,107.13,22193.0,87.5912,87.6813,87.5831,87.6731,22193.0
2018-10-16 14:30:00,107.14,107.23,107.13,107.18,40077.0,87.6813,87.7549,87.6731,87.714,40077.0
2018-10-16 14:35:00,107.18,107.32,107.18,107.23,24529.0,87.714,87.8286,87.714,87.7549,24529.0
2018-10-16 14:40:00,107.23,107.28,107.2,107.27,18039.0,87.7549,87.7958,87.7304,87.7877,18039.0
2018-10-16 14:45:00,107.27,107.3,107.22,107.27,14605.0,87.7877,87.8122,87.7467,87.7877,14605.0
2018-10-16 14:50:00,107.26,107.27,107.1,107.13,17614.0,87.7795,87.7877,87.6485,87.6731,17614.0
2018-10-16 14:55:00,107.15,107.22,107.13,107.19,36776.0,87.6894,87.7467,87.6731,87.7222,36776.0
2018-10-16 15:00:00,107.18,107.18,107.03,107.04,46127.0,87.714,87.714,87.5912,87.5994,46127.0
2018-10-16 15:05:00,107.04,107.1,107.02,107.09,22803.0,87.5994,87.6485,87.5831,87.6403,22803.0
2018-10-16 15:10:00,107.08,107.28,107.05,107.27,22014.0,87.6322,87.7958,87.6076,87.7877,22014.0
2018-10-16 15:15:00,107.27,107.3,107.22,107.28,41693.0,87.7877,87.8122,87.7467,87.7958,41693.0
2018-10-16 15:20:00,107.28,107.28,107.13,107.13,28676.0,87.7958,87.7958,87.6731,87.6731,28676.0
2018-10-16 15:25:00,107.15,107.16,107.06,107.06,24002.0,87.6894,87.6976,87.6158,87.6158,24002.0
2018-10-16 15:30:00,107.07,107.09,106.94,107.05,42062.0,87.624,87.6403,87.5176,87.6076,42062.0
2018-10-16 15:35:00,107.05,107.18,107.04,107.18,30973.0,87.6076,87.714,87.5994,87.714,30973.0
2018-10-16 15:40:00,107.18,107.48,107.17,107.48,70569.0,87.714,87.9595,87.7058,87.9595,70569.0
2018-10-16 15:45:00,107.48,107.65,107.48,107.65,97608.0,87.9595,88.0986,87.9595,88.0986,97608.0
2018-10-16 15:50:00,107.65,107.69,107.48,107.54,99205.0,88.0986,88.1314,87.9595,88.0086,99205.0
2018-10-16 15:55:00,107.54,107.56,107.27,107.39,289082.0,88.0086,88.025,87.7877,87.8859,289082.0
2018-10-17 09:30:00,107.21,107.71,107.19,107.56,83418.0,87.7386,88.1477,87.7222,88.025,83418.0
2018-10-17 09:35:00,107.6,107.87,107.5,107.8,28962.0,88.0577,88.2787,87.9759,88.2214,28962.0
2018-10-17 09:40:00,107.82,107.83,107.33,107.38,62657.0,88.2378,88.2459,87.8368,87.8777,62657.0
2018-10-17 09:45:00,107.38,107.66,107.38,107.59,52758.0,87.8777,88.1068,87.8777,88.0495,52758.0
2018-10-17 09:50:00,107.6,107.87,107.58,107.66,38349.0,88.0577,88.2787,88.0414,88.1068,38349.0
2018-10-17 09:55:00,107.69,107.69,107.48,107.5,44787.0,88.1314,88.1314,87.9595,87.9759,44787.0
2018-10-17 10:00:00,107.48,107.67,107.41,107.65,39564.0,87.9595,88.115,87.9022,88.0986,39564.0
2018-10-17 10:05:00,107.64,107.71,107.57,107.61,34189.0,88.0905,88.1477,88.0332,88.0659,34189.0
2018-10-17 10:10:00,107.62,107.67,107.52,107.55,30151.0,88.0741,88.115,87.9922,88.0168,30151.0
2018-10-17 10:15:00,107.55,107.56,107.34,107.52,42813.0,88.0168,88.025,87.8449,87.9922,42813.0
2018-10-17 10:20:00,107.51,107.56,107.4,107.51,29605.0,87.9841,88.025,87.894,87.9841,29605.0
2018-10-17 10:25:00,107.51,107.64,107.45,107.56,45603.0,87.9841,88.0905,87.935,88.025,45603.0
2018-10-17 10:30:00,107.57,107.99,107.57,107.9,63361.0,88.0332,88.3769,88.0332,88.3032,63361.0
2018-10-17 10:35:00,107.91,107.91,107.68,107.72,29908.0,88.3114,88.3114,88.1232,88.1559,29908.0
2018-10-17 10:40:00,107.71,107.82,107.64,107.77,27030.0,88.1477,88.2378,88.0905,88.1968,27030.0
2018-10-17 10:45:00,107.77,107.85,107.64,107.68,40559.0,88.1968,88.2623,88.0905,88.1232,40559.0
2018-10-17 10:50:00,107.67,107.69,107.51,107.51,26748.0,88.115,88.1314,87.9841,87.9841,26748.0
2018-10-17 10:55:00,107.54,107.57,107.43,107.5,22360.0,88.0086,88.0332,87.9186,87.9759,22360.0
2018-10-17 11:00:00,107.51,107.52,107.33,107.43,19471.0,87.9841,87.9922,87.8368,87.9186,19471.0
2018-10-17 11:05:00,107.4,107.52,107.38,107.46,21928.0,87.894,87.9922,87.8777,87.9431,21928.0
2018-10-17 11:10:00,107.45,107.65,107.43,107.59,15263.0,87.935,88.0986,87.9186,88.0495,15263.0
2018-10-17 11:15:00,107.58,107.6,107.45,107.48,33258.0,88.0414,88.0577,87.935,87.9595,33258.0
2018-10-17 11:20:00,107.48,107.49,107.36,107.43,21490.0,87.9595,87.9677,87.8613,87.9186,21490.0
2018-10-17 11:25:00,107.44,107.56,107.41,107.56,18096.0,87.9268,88.025,87.9022,88.025,18096.0
2018-10-17 11:30:00,107.57,107.63,107.52,107.55,20583.0,88.0332,88.0823,87.9922,88.0168,20583.0
2018-10-17 11:35:00,107.56,107.62,107.54,107.61,17142.0,88.025,88.0741,88.0086,88.0659,17142.0
2018-10-17 11:40:00,107.62,107.94,107.56,107.91,42771.0,88.0741,88.336,88.025,88.3114,42771.0
2018-10-17 11:45:00,107.93,108.13,107.89,108.12,36126.0,88.3278,88.4915,88.295,88.4833,36126.0
2018-10-17 11:50:00,108.13,108.2,108.09,108.15,24483.0,88.4915,88.5487,88.4587,88.5078,24483.0
2018-10-17 11:55:00,108.16,108.35,108.1,108.35,16455.0,88.516,88.6715,88.4669,88.6715,16455.0
2018-10-17 12:00:00,108.36,108.38,108.26,108.32,21742.0,88.6797,88.6961,88.5979,88.647,21742.0
2018-10-17 12:05:00,108.29,108.37,108.24,108.24,24033.0,88.6224,88.6879,88.5815,88.5815,24033.0
2018-10-17 12:10:00,108.26,108.37,108.21,108.35,40777.0,88.5979,88.6879,88.5569,88.6715,40777.0
2018-10-17 12:15:00,108.35,108.45,108.34,108.38,64381.0,88.6715,88.7533,88.6633,88.6961,64381.0
2018-10-17 12:20:00,108.38,108.48,108.35,108.48,29764.0,88.6961,88.7779,88.6715,88.7779,29764.0
2018-10-17 12:25:00,108.48,108.65,108.48,108.62,27974.0,88.7779,88.917,88.7779,88.8925,27974.0
2018-10-17 12:30:00,108.62,108.64,108.55,108.62,17391.0,88.8925,88.9088,88.8352,88.8925,17391.0
2018-10-17 12:35:00,108.63,108.69,108.59,108.68,19211.0,88.9007,88.9498,88.8679,88.9416,19211.0
2018-10-17 12:40:00,108.68,108.78,108.62,108.63,30779.0,88.9416,89.0234,88.8925,88.9007,30779.0
2018-10-17 12:45:00,108.62,108.62,108.29,108.3,28575.0,88.8925,88.8925,88.6224,88.6306,28575.0
2018-10-17 12:50:00,108.31,108.31,108.13,108.21,18656.0,88.6388,88.6388,88.4915,88.5569,18656.0
2018-10-17 12:55:00,108.22,108.38,108.22,108.33,17927.0,88.5651,88.6961,88.5651,88.6551,17927.0
2018-10-17 13:00:00,108.33,108.51,108.33,108.51,26994.0,88.6551,88.8024,88.6551,88.8024,26994.0
2018-10-17 13:05:00,108.5,108.67,108.47,108.57,26658.0,88.7943,88.9334,88.7697,88.8515,26658.0
2018-10-17 13:10:00,108.58,108.58,108.49,108.49,20976.0,88.8597,88.8597,88.7861,88.7861,20976.0
2018-10-17 13:15:00,108.5,108.52,108.43,108.48,23976.0,88.7943,88.8106,88.737,88.7779,23976.0
2018-10-17 13:20:00,108.49,108.65,108.49,108.62,16841.0,88.7861,88.917,88.7861,88.8925,16841.0
2018-10-17 13:25:00,108.61,108.61,108.46,108.55,10288.0,88.8843,88.8843,88.7615,88.8352,10288.0
2018-10-17 13:30:00,108.55,108.63,108.47,108.57,17184.0,88.8352,88.9007,88.7697,88.8515,17184.0
2018-10-17 13:35:00,108.58,108.61,108.52,108.57,14696.0,88.8597,88.8843,88.8106,88.8515,14696.0
2018-10-17 13:40:00,108.56,108.62,108.55,108.61,20478.0,88.8434,88.8925,88.8352,88.8843,20478.0
2018-10-17 13:45:00,108.61,108.67,108.52,108.53,16943.0,88.8843,88.9334,88.8106,88.8188,16943.0
2018-10-17 13:50:00,108.53,108.61,108.45,108.46,11840.0,88.8188,88.8843,88.7533,88.7615,11840.0
2018-10-17 13:55:00,108.44,108.46,108.36,108.46,11682.0,88.7452,88.7615,88.6797,88.7615,11682.0
2018-10-17 14:00:00,108.44,108.44,108.19,108.3,33998.0,88.7452,88.7452,88.5406,88.6306,33998.0
2018-10-17 14:05:00,108.3,108.54,108.3,108.54,33335.0,88.6306,88.827,88.6306,88.827,33335.0
2018-10-17 14:10:00,108.54,108.54,108.34,108.36,35926.0,88.827,88.827,88.6633,88.6797,35926.0
2018-10-17 14:15:00,108.34,108.43,108.26,108.43,28390.0,88.6633,88.737,88.5979,88.737,28390.0
2018-10-17 14:20:00,108.41,108.42,108.2,108.29,38417.0,88.7206,88.7288,88.5487,88.6224,38417.0
2018-10-17 14:25:00,108.3,108.39,108.27,108.33,29515.0,88.6306,88.7042,88.606,88.6551,29515.0
2018-10-17 14:30:00,108.33,108.36,108.25,108.26,30212.0,88.6551,88.6797,88.5897,88.5979,30212.0
2018-10-17 14:35:00,108.27,108.31,108.19,108.3,24237.0,88.606,88.6388,88.5406,88.6306,24237.0
2018-10-17 14:40:00,108.3,108.43,108.29,108.39,33610.0,88.6306,88.737,88.6224,88.7042,33610.0
2018-10-17 14:45:00,108.38,108.4,108.35,108.39,20368.0,88.6961,88.7124,88.6715,88.7042,20368.0
2018-10-17 14:50:00,108.39,108.59,108.36,108.57,28441.0,88.7042,88.8679,88.6797,88.8515,28441.0
2018-10-17 14:55:00,108.58,108.66,108.58,108.59,29383.0,88.8597,88.9252,88.8597,88.8679,29383.0
2018-10-17 15:00:00,108.58,108.58,108.42,108.44,31498.0,88.8597,88.8597,88.7288,88.7452,31498.0
2018-10-17 15:05:00,108.44,108.53,108.41,108.5,43529.0,88.7452,88.8188,88.7206,88.7943,43529.0
2018-10-17 15:10:00,108.49,108.52,108.43,108.43,34847.0,88.7861,88.8106,88.737,88.737,34847.0
2018-10-17 15:15:00,108.43,108.43,108.26,108.29,29859.0,88.737,88.737,88.5979,88.6224,29859.0
2018-10-17 15:20:00,108.3,108.33,108.25,108.33,47658.0,88.6306,88.6551,88.5897,88.6551,47658.0
2018-10-17 15:25:00,108.34,108.51,108.34,108.49,44360.0,88.6633,88.8024,88.6633,88.7861,44360.0
2018-10-17 15:30:00,108.49,108.51,108.25,108.31,39733.0,88.7861,88.8024,88.5897,88.6388,39733.0
2018-10-17 15:35:00,108.3,108.45,108.27,108.3,82904.0,88.6306,88.7533,88.606,88.6306,82904.0
2018-10-17 15:40:00,108.29,108.29,108.15,108.18,70485.0,88.6224,88.6224,88.5078,88.5324,70485.0
2018-10-17 15:45:00,108.17,108.25,108.1,108.23,66990.0,88.5242,88.5897,88.4669,88.5733,66990.0
2018-10-17 15:50:00,108.23,108.29,108.07,108.25,120058.0,88.5733,88.6224,88.4424,88.5897,120058.0
2018-10-17 15:55:00,108.26,108.37,108.22,108.32,191375.0,88.5979,88.6879,88.5651,88.647,191375.0
2018-10-18 09:30:00,108.48,108.78,108.3,108.69,59522.0,88.7779,89.0234,88.6306,88.9498,59522.0
2018-10-18 09:35:00,108.73,108.94,108.49,108.71,66818.0,88.9825,89.1543,88.7861,88.9661,66818.0
2018-10-18 09:40:00,108.72,108.84,108.67,108.82,23186.0,88.9743,89.0725,88.9334,89.0561,23186.0
2018-10-18 09:45:00,108.81,108.83,108.5,108.5,19437.0,89.048,89.0643,88.7943,88.7943,19437.0
2018-10-18 09:50:00,108.47,108.78,108.47,108.67,16668.0,88.7697,89.0234,88.7697,88.9334,16668.0
2018-10-18 09:55:00,108.64,108.76,108.61,108.73,18592.0,88.9088,89.007,88.8843,88.9825,18592.0
2018-10-18 10:00:00,108.72,108.73,108.51,108.63,26723.0,88.9743,88.9825,88.8024,88.9007,26723.0
2018-10-18 10:05:00,108.63,108.78,108.52,108.53,30819.0,88.9007,89.0234,88.8106,88.8188,30819.0
2018-10-18 10:10:00,108.54,108.74,108.51,108.73,50882.0,88.827,88.9907,88.8024,88.9825,50882.0
2018-10-18 10:15:00,108.73,109.02,108.7,108.95,72507.0,88.9825,89.2198,88.9579,89.1625,72507.0
2018-10-18 10:20:00,108.94,109.04,108.9,108.94,28132.0,89.1543,89.2362,89.1216,89.1543,28132.0
2018-10-18 10:25:00,108.93,109.08,108.87,109.06,23091.0,89.1462,89.2689,89.0971,89.2526,23091.0
2018-10-18 10:30:00,109.04,109.21,108.99,109.14,28852.0,89.2362,89.3753,89.1953,89.318,28852.0
2018-10-18 10:35:00,109.16,109.26,109.14,109.24,65706.0,89.3344,89.4162,89.318,89.3999,65706.0
2018-10-18 10:40:00,109.24,109.25,109.09,109.23,33324.0,89.3999,89.408,89.2771,89.3917,33324.0
2018-10-18 10:45:00,109.23,109.25,109.06,109.1,16529.0,89.3917,89.408,89.2526,89.2853,16529.0
2018-10-18 10:50:00,109.1,109.17,109.03,109.17,33312.0,89.2853,89.3426,89.228,89.3426,33312.0
2018-10-18 10:55:00,109.18,109.34,109.15,109.31,30506.0,89.3508,89.4817,89.3262,89.4571,30506.0
2018-10-18 11:00:00,109.32,109.35,109.06,109.06,27333.0,89.4653,89.4899,89.2526,89.2526,27333.0
2018-10-18 11:05:00,109.06,109.09,108.79,108.82,25570.0,89.2526,89.2771,89.0316,89.0561,25570.0
2018-10-18 11:10:00,108.83,108.93,108.81,108.87,16835.0,89.0643,89.1462,89.048,89.0971,16835.0
2018-10-18 11:15:00,108.87,108.89,108.79,108.84,23568.0,89.0971,89.1134,89.0316,89.0725,23568.0
2018-10-18 11:20:00,108.83,108.97,108.79,108.8,46153.0,89.0643,89.1789,89.0316,89.0398,46153.0
2018-10-18 11:25:00,108.8,108.93,108.77,108.79,33823.0,89.0398,89.1462,89.0152,89.0316,33823.0
2018-10-18 11:30:00,108.78,108.85,108.6,108.6,64531.0,89.0234,89.0807,88.8761,88.8761,64531.0
2018-10-18 11:35:00,108.59,108.63,108.45,108.57,38839.0,88.8679,88.9007,88.7533,88.8515,38839.0
2018-10-18 11:40:00,108.59,108.61,108.46,108.53,53662.0,88.8679,88.8843,88.7615,88.8188,53662.0
2018-10-18 11:45:00,108.52,108.53,108.14,108.25,51603.0,88.8106,88.8188,88.4996,88.5897,51603.0
2018-10-18 11:50:00,108.25,108.26,107.95,108.23,47802.0,88.5897,88.5979,88.3442,88.5733,47802.0
2018-10-18 11:55:00,108.23,108.24,108.06,108.08,37429.0,88.5733,88.5815,88.4342,88.4505,37429.0
2018-10-18 12:00:00,108.08,108.16,108.02,108.09,30531.0,88.4505,88.516,88.4014,88.4587,30531.0
2018-10-18 12:05:00,108.1,108.25,108.1,108.17,13341.0,88.4669,88.5897,88.4669,88.5242,13341.0
2018-10-18 12:10:00,108.18,108.25,108.15,108.2,23565.0,88.5324,88.5897,88.5078,88.5487,23565.0
2018-10-18 12:15:00,108.19,108.22,107.82,107.87,23435.0,88.5406,88.5651,88.2378,88.2787,23435.0
2018-10-18 12:20:00,107.89,108.09,107.87,108.05,17326.0,88.295,88.4587,88.2787,88.426,17326.0
2018-10-18 12:25:00,108.05,108.14,108.03,108.05,24153.0,88.426,88.4996,88.4096,88.426,24153.0
2018-10-18 12:30:00,108.05,108.12,107.92,108.07,20381.0,88.426,88.4833,88.3196,88.4424,20381.0
2018-10-18 12:35:00,108.06,108.17,107.98,108.17,20980.0,88.4342,88.5242,88.3687,88.5242,20980.0
2018-10-18 12:40:00,108.14,108.41,108.14,108.41,21099.0,88.4996,88.7206,88.4996,88.7206,21099.0
2018-10-18 12:45:00,108.4,108.44,108.35,108.37,14057.0,88.7124,88.7452,88.6715,88.6879,14057.0
2018-10-18 12:50:00,108.38,108.39,108.25,108.28,9285.0,88.6961,88.7042,88.5897,88.6142,9285.0
2018-10-18 12:55:00,108.3,108.32,108.19,108.2,16094.0,88.6306,88.647,88.5406,88.5487,16094.0
2018-10-18 13:00:00,108.18,108.25,108.1,108.11,25039.0,88.5324,88.5897,88.4669,88.4751,25039.0
2018-10-18 13:05:00,108.14,108.14,107.97,108.0,26852.0,88.4996,88.4996,88.3605,88.3851,26852.0
2018-10-18 13:10:00,107.99,108.04,107.87,107.93,20602.0,88.3769,88.4178,88.2787,88.3278,20602.0
2018-10-18 13:15:00,107.94,107.95,107.79,107.85,29252.0,88.336,88.3442,88.2132,88.2623,29252.0
2018-10-18 13:20:00,107.87,107.99,107.86,107.9,18547.0,88.2787,88.3769,88.2705,88.3032,18547.0
2018-10-18 13:25:00,107.89,107.89,107.78,107.86,15848.0,88.295,88.295,88.205,88.2705,15848.0
2018-10-18 13:30:00,107.86,107.98,107.79,107.94,48360.0,88.2705,88.3687,88.2132,88.336,48360.0
2018-10-18 13:35:00,107.95,107.95,107.76,107.87,23543.0,88.3442,88.3442,88.1887,88.2787,23543.0
2018-10-18 13:40:00,107.86,107.86,107.6,107.66,25005.0,88.2705,88.2705,88.0577,88.1068,25005.0
2018-10-18 13:45:00,107.69,107.86,107.69,107.86,26015.0,88.1314,88.2705,88.1314,88.2705,26015.0
2018-10-18 13:50:00,107.87,107.89,107.66,107.7,17253.0,88.2787,88.295,88.1068,88.1396,17253.0
2018-10-18 13:55:00,107.71,107.79,107.64,107.66,19715.0,88.1477,88.2132,88.0905,88.1068,19715.0
2018-10-18 14:00:00,107.65,107.77,107.61,107.68,36982.0,88.0986,88.1968,88.0659,88.1232,36982.0
2018-10-18 14:05:00,107.68,107.98,107.66,107.9,23979.0,88.1232,88.3687,88.1068,88.3032,23979.0
2018-10-18 14:10:00,107.89,107.92,107.82,107.84,15863.0,88.295,88.3196,88.2378,88.2541,15863.0
2018-10-18 14:15:00,107.81,107.86,107.73,107.75,16241.0,88.2296,88.2705,88.1641,88.1805,16241.0
2018-10-18 14:20:00,107.77,108.04,107.71,108.03,32533.0,88.1968,88.4178,88.1477,88.4096,32533.0
2018-10-18 14:25:00,108.0,108.05,107.87,107.92,20916.0,88.3851,88.426,88.2787,88.3196,20916.0
2018-10-18 14:30:00,107.91,107.93,107.75,107.88,20579.0,88.3114,88.3278,88.1805,88.2869,20579.0
2018-10-18 14:35:00,107.87,108.02,107.77,107.83,33534.0,88.2787,88.4014,88.1968,88.2459,33534.0
2018-10-18 14:40:00,107.83,107.97,107.79,107.94,23761.0,88.2459,88.3605,88.2132,88.336,23761.0
2018-10-18 14:45:00,107.95,108.08,107.89,107.94,18652.0,88.3442,88.4505,88.295,88.336,18652.0
2018-10-18 14:50:00,107.93,108.01,107.88,107.98,22713.0,88.3278,88.3933,88.2869,88.3687,22713.0
2018-10-18 14:55:00,107.98,107.98,107.77,107.78,24761.0,88.3687,88.3687,88.1968,88.205,24761.0
2018-10-18 15:00:00,107.78,107.87,107.71,107.73,23127.0,88.205,88.2787,88.1477,88.1641,23127.0
2018-10-18 15:05:00,107.74,107.76,107.61,107.64,23672.0,88.1723,88.1887,88.0659,88.0905,23672.0
2018-10-18 15:10:00,107.64,107.65,107.56,107.56,23014.0,88.0905,88.0986,88.025,88.025,23014.0
2018-10-18 15:15:00,107.55,107.86,107.55,107.76,35022.0,88.0168,88.2705,88.0168,88.1887,35022.0
2018-10-18 15:20:00,107.75,107.89,107.74,107.89,38981.0,88.1805,88.295,88.1723,88.295,38981.0
2018-10-18 15:25:00,107.89,107.92,107.81,107.86,30248.0,88.295,88.3196,88.2296,88.2705,30248.0
2018-10-18 15:30:00,107.85,107.93,107.76,107.79,56459.0,88.2623,88.3278,88.1887,88.2132,56459.0
2018-10-18 15:35:00,107.78,107.99,107.73,107.98,52952.0,88.205,88.3769,88.1641,88.3687,52952.0
2018-10-18 15:40:00,107.97,108.08,107.75,107.77,58544.0,88.3605,88.4505,88.1805,88.1968,58544.0
2018-10-18 15:45:00,107.75,107.93,107.74,107.89,68978.0,88.1805,88.3278,88.1723,88.295,68978.0
2018-10-18 15:50:00,107.88,107.89,107.71,107.78,121551.0,88.2869,88.295,88.1477,88.205,121551.0
2018-10-18 15:55:00,107.78,107.94,107.73,107.94,249237.0,88.205,88.336,88.1641,88.336,249237.0
2018-10-19 09:30:00,108.77,109.84,108.49,109.72,635634.0,89.0152,89.8909,88.7861,89.7927,635634.0
2018-10-19 09:35:00,109.67,109.92,109.49,109.7,39720.0,89.7518,89.9564,89.6045,89.7763,39720.0
2018-10-19 09:40:00,109.72,109.87,109.5,109.55,42906.0,89.7927,89.9154,89.6126,89.6536,42906.0
2018-10-19 09:45:00,109.59,109.98,109.57,109.79,50824.0,89.6863,90.0055,89.6699,89.85,50824.0
2018-10-19 09:50:00,109.81,110.24,109.81,110.21,100890.0,89.8663,90.2182,89.8663,90.1937,100890.0
2018-10-19 09:55:00,110.19,110.24,110.02,110.17,59232.0,90.1773,90.2182,90.0382,90.161,59232.0
2018-10-19 10:00:00,110.18,110.36,109.94,110.36,57844.0,90.1691,90.3164,89.9727,90.3164,57844.0
2018-10-19 10:05:00,110.37,110.44,110.16,110.34,56858.0,90.3246,90.3819,90.1528,90.3001,56858.0
2018-10-19 10:10:00,110.34,110.34,110.16,110.21,51022.0,90.3001,90.3001,90.1528,90.1937,51022.0
2018-10-19 10:15:00,110.23,110.46,110.18,110.44,61321.0,90.2101,90.3983,90.1691,90.3819,61321.0
2018-10-19 10:20:00,110.48,110.6,110.32,110.33,48167.0,90.4147,90.5129,90.2837,90.2919,48167.0
2018-10-19 10:25:00,110.33,110.39,110.15,110.18,36114.0,90.2919,90.341,90.1446,90.1691,36114.0
2018-10-19 10:30:00,110.17,110.35,110.06,110.31,42759.0,90.161,90.3083,90.0709,90.2755,42759.0
2018-10-19 10:35:00,110.31,110.31,109.86,109.86,45346.0,90.2755,90.2755,89.9073,89.9073,45346.0
2018-10-19 10:40:00,109.87,110.16,109.86,110.14,29622.0,89.9154,90.1528,89.9073,90.1364,29622.0
2018-10-19 10:45:00,110.11,110.14,109.9,109.98,45577.0,90.1119,90.1364,89.94,90.0055,45577.0
2018-10-19 10:50:00,109.97,109.97,109.79,109.82,43686.0,89.9973,89.9973,89.85,89.8745,43686.0
2018-10-19 10:55:00,109.82,109.87,109.65,109.84,37582.0,89.8745,89.9154,89.7354,89.8909,37582.0
2018-10-19 11:00:00,109.86,110.05,109.82,109.82,45061.0,89.9073,90.0628,89.8745,89.8745,45061.0
2018-10-19 11:05:00,109.83,109.84,109.63,109.81,29103.0,89.8827,89.8909,89.719,89.8663,29103.0
2018-10-19 11:10:00,109.81,109.93,109.74,109.82,21315.0,89.8663,89.9645,89.8091,89.8745,21315.0
2018-10-19 11:15:00,109.83,109.94,109.83,109.87,17871.0,89.8827,89.9727,89.8827,89.9154,17871.0
2018-10-19 11:20:00,109.88,109.93,109.74,109.78,17851.0,89.9236,89.9645,89.8091,89.8418,17851.0
2018-10-19 11:25:00,109.78,109.82,109.54,109.56,20543.0,89.8418,89.8745,89.6454,89.6617,20543.0
2018-10-19 11:30:00,109.57,109.64,109.5,109.64,25291.0,89.6699,89.7272,89.6126,89.7272,25291.0
2018-10-19 11:35:00,109.63,109.72,109.58,109.68,31873.0,89.719,89.7927,89.6781,89.76,31873.0
2018-10-19 11:40:00,109.7,109.84,109.69,109.83,23569.0,89.7763,89.8909,89.7681,89.8827,23569.0
2018-10-19 11:45:00,109.82,109.86,109.7,109.71,21594.0,89.8745,89.9073,89.7763,89.7845,21594.0
2018-10-19 11:50:00,109.71,109.78,109.65,109.66,23807.0,89.7845,89.8418,89.7354,89.7436,23807.0
2018-10-19 11:55:00,109.64,109.9,109.64,109.9,19304.0,89.7272,89.94,89.7272,89.94,19304.0
2018-10-19 12:00:00,109.88,109.98,109.85,109.88,20470.0,89.9236,90.0055,89.8991,89.9236,20470.0
2018-10-19 12:05:00,109.88,110.02,109.88,109.99,27846.0,89.9236,90.0382,89.9236,90.0136,27846.0
2018-10-19 12:10:00,110.0,110.01,109.91,109.98,24076.0,90.0218,90.03,89.9482,90.0055,24076.0
2018-10-19 12:15:00,109.98,109.98,109.82,109.93,35800.0,90.0055,90.0055,89.8745,89.9645,35800.0
2018-10-19 12:20:00,109.93,110.02,109.88,109.94,40250.0,89.9645,90.0382,89.9236,89.9727,40250.0
2018-10-19 12:25:00,109.93,109.95,109.86,109.88,25182.0,89.9645,89.9809,89.9073,89.9236,25182.0
2018-10-19 12:30:00,109.87,109.97,109.77,109.79,31444.0,89.9154,89.9973,89.8336,89.85,31444.0
2018-10-19 12:35:00,109.8,110.0,109.8,110.0,35616.0,89.8582,90.0218,89.8582,90.0218,35616.0
2018-10-19 12:40:00,109.99,110.08,109.89,110.0,24802.0,90.0136,90.0873,89.9318,90.0218,24802.0
2018-10-19 12:45:00,110.0,110.04,109.91,109.98,25262.0,90.0218,90.0546,89.9482,90.0055,25262.0
2018-10-19 12:50:00,109.97,109.97,109.78,109.9,31108.0,89.9973,89.9973,89.8418,89.94,31108.0
2018-10-19 12:55:00,109.9,109.97,109.86,109.89,25798.0,89.94,89.9973,89.9073,89.9318,25798.0
2018-10-19 13:00:00,109.88,109.95,109.81,109.95,34948.0,89.9236,89.9809,89.8663,89.9809,34948.0
2018-10-19 13:05:00,109.96,109.99,109.87,109.96,30669.0,89.9891,90.0136,89.9154,89.9891,30669.0
2018-10-19 13:10:00,109.97,110.19,109.97,110.18,37653.0,89.9973,90.1773,89.9973,90.1691,37653.0
2018-10-19 13:15:00,110.19,110.36,110.17,110.3,35636.0,90.1773,90.3164,90.161,90.2673,35636.0
2018-10-19 13:20:00,110.31,110.4,110.27,110.39,37269.0,90.2755,90.3492,90.2428,90.341,37269.0
2018-10-19 13:25:00,110.39,110.5,110.37,110.5,31130.0,90.341,90.431,90.3246,90.431,31130.0
2018-10-19 13:30:00,110.49,110.54,110.43,110.48,31840.0,90.4228,90.4638,90.3737,90.4147,31840.0
2018-10-19 13:35:00,110.46,110.46,110.35,110.37,18489.0,90.3983,90.3983,90.3083,90.3246,18489.0
2018-10-19 13:40:00,110.37,110.4,110.19,110.23,32063.0,90.3246,90.3492,90.1773,90.2101,32063.0
2018-10-19 13:45:00,110.23,110.34,110.23,110.31,21870.0,90.2101,90.3001,90.2101,90.2755,21870.0
2018-10-19 13:50:00,110.32,110.43,110.24,110.3,22458.0,90.2837,90.3737,90.2182,90.2673,22458.0
2018-10-19 13:55:00,110.28,110.29,110.14,110.2,17445.0,90.251,90.2592,90.1364,90.1855,17445.0
2018-10-19 14:00:00,110.19,110.25,110.17,110.18,20071.0,90.1773,90.2264,90.161,90.1691,20071.0
2018-10-19 14:05:00,110.18,110.21,110.0,110.17,48559.0,90.1691,90.1937,90.0218,90.161,48559.0
2018-10-19 14:10:00,110.18,110.32,110.14,110.27,33803.0,90.1691,90.2837,90.1364,90.2428,33803.0
2018-10-19 14:15:00,110.26,110.34,110.23,110.29,17452.0,90.2346,90.3001,90.2101,90.2592,17452.0
2018-10-19 14:20:00,110.27,110.45,110.23,110.4,32095.0,90.2428,90.3901,90.2101,90.3492,32095.0
2018-10-19 14:25:00,110.4,110.46,110.37,110.39,20081.0,90.3492,90.3983,90.3246,90.341,20081.0
2018-10-19 14:30:00,110.39,110.41,110.31,110.33,26341.0,90.341,90.3574,90.2755,90.2919,26341.0
2018-10-19 14:35:00,110.33,110.42,110.29,110.29,22286.0,90.2919,90.3656,90.2592,90.2592,22286.0
2018-10-19 14:40:00,110.3,110.3,110.2,110.23,21644.0,90.2673,90.2673,90.1855,90.2101,21644.0
2018-10-19 14:45:00,110.24,110.46,110.23,110.44,27285.0,90.2182,90.3983,90.2101,90.3819,27285.0
2018-10-19 14:50:00,110.44,110.49,110.32,110.37,27450.0,90.3819,90.4228,90.2837,90.3246,27450.0
2018-10-19 14:55:00,110.36,110.41,110.31,110.31,33966.0,90.3164,90.3574,90.2755,90.2755,33966.0
2018-10-19 15:00:00,110.32,110.36,110.19,110.24,28393.0,90.2837,90.3164,90.1773,90.2182,28393.0
2018-10-19 15:05:00,110.23,110.27,110.18,110.22,35863.0,90.2101,90.2428,90.1691,90.2019,35863.0
2018-10-19 15:10:00,110.24,110.3,110.2,110.26,33941.0,90.2182,90.2673,90.1855,90.2346,33941.0
2018-10-19 15:15:00,110.26,110.3,110.15,110.29,52588.0,90.2346,90.2673,90.1446,90.2592,52588.0
2018-10-19 15:20:00,110.3,110.3,110.17,110.2,34512.0,90.2673,90.2673,90.161,90.1855,34512.0
2018-10-19 15:25:00,110.19,110.46,110.19,110.45,51696.0,90.1773,90.3983,90.1773,90.3901,51696.0
2018-10-19 15:30:00,110.45,110.45,110.32,110.36,69660.0,90.3901,90.3901,90.2837,90.3164,69660.0
2018-10-19 15:35:00,110.36,110.41,110.27,110.28,70465.0,90.3164,90.3574,90.2428,90.251,70465.0
2018-10-19 15:40:00,110.28,110.34,110.23,110.34,84504.0,90.251,90.3001,90.2101,90.3001,84504.0
2018-10-19 15:45:00,110.35,110.46,110.18,110.29,137225.0,90.3083,90.3983,90.1691,90.2592,137225.0
2018-10-19 15:50:00,110.29,110.48,110.28,110.34,97708.0,90.2592,90.4147,90.251,90.3001,97708.0
2018-10-19 15:55:00,110.34,110.43,110.25,110.29,303738.0,90.3001,90.3737,90.2264,90.2592,303738.0
2018-10-22 09:30:00,110.09,110.72,110.05,110.45,111027.0,90.0955,90.6111,90.0628,90.3901,111027.0
2018-10-22 09:35:00,110.47,110.64,110.12,110.6,32039.0,90.4065,90.5456,90.12,90.5129,32039.0
2018-10-22 09:40:00,110.61,110.89,110.61,110.74,52500.0,90.521,90.7502,90.521,90.6274,52500.0
2018-10-22 09:45:00,110.73,110.88,110.43,110.5,48717.0,90.6192,90.742,90.3737,90.431,48717.0
2018-10-22 09:50:00,110.52,110.53,110.26,110.48,46479.0,90.4474,90.4556,90.2346,90.4147,46479.0
2018-10-22 09:55:00,110.5,110.59,110.29,110.36,61356.0,90.431,90.5047,90.2592,90.3164,61356.0
2018-10-22 10:00:00,110.35,110.39,110.1,110.16,52831.0,90.3083,90.341,90.1037,90.1528,52831.0
2018-10-22 10:05:00,110.19,110.23,110.0,110.15,49748.0,90.1773,90.2101,90.0218,90.1446,49748.0
2018-10-22 10:10:00,110.14,110.23,109.97,110.05,41131.0,90.1364,90.2101,89.9973,90.0628,41131.0
2018-10-22 10:15:00,110.06,110.06,109.83,109.84,33530.0,90.0709,90.0709,89.8827,89.8909,33530.0
2018-10-22 10:20:00,109.83,109.95,109.77,109.86,44094.0,89.8827,89.9809,89.8336,89.9073,44094.0
2018-10-22 10:25:00,109.86,109.88,109.47,109.6,53679.0,89.9073,89.9236,89.5881,89.6945,53679.0
2018-10-22 10:30:00,109.58,109.7,109.4,109.62,60170.0,89.6781,89.7763,89.5308,89.7108,60170.0
2018-10-22 10:35:00,109.61,109.77,109.52,109.52,61952.0,89.7027,89.8336,89.629,89.629,61952.0
2018-10-22 10:40:00,109.51,109.64,109.43,109.47,50440.0,89.6208,89.7272,89.5554,89.5881,50440.0
2018-10-22 10:45:00,109.47,109.59,109.24,109.58,51447.0,89.5881,89.6863,89.3999,89.6781,51447.0
2018-10-22 10:50:00,109.58,109.91,109.58,109.79,49480.0,89.6781,89.9482,89.6781,89.85,49480.0
2018-10-22 10:55:00,109.79,109.98,109.74,109.98,55851.0,89.85,90.0055,89.8091,90.0055,55851.0
2018-10-22 11:00:00,109.98,110.03,109.87,109.93,40753.0,90.0055,90.0464,89.9154,89.9645,40753.0
2018-10-22 11:05:00,109.93,109.99,109.86,109.91,34961.0,89.9645,90.0136,89.9073,89.9482,34961.0
2018-10-22 11:10:00,109.9,109.93,109.8,109.93,29753.0,89.94,89.9645,89.8582,89.9645,29753.0
2018-10-22 11:15:00,109.92,110.06,109.85,109.87,32407.0,89.9564,90.0709,89.8991,89.9154,32407.0
2018-10-22 11:20:00,109.87,109.96,109.82,109.95,52573.0,89.9154,89.9891,89.8745,89.9809,52573.0
2018-10-22 11:25:00,109.94,110.11,109.94,110.01,51472.0,89.9727,90.1119,89.9727,90.03,51472.0
2018-10-22 11:30:00,110.0,110.02,109.85,109.88,53704.0,90.0218,90.0382,89.8991,89.9236,53704.0
2018-10-22 11:35:00,109.89,109.9,109.78,109.86,44085.0,89.9318,89.94,89.8418,89.9073,44085.0
2018-10-22 11:40:00,109.86,109.89,109.8,109.82,29191.0,89.9073,89.9318,89.8582,89.8745,29191.0
2018-10-22 11:45:00,109.81,109.9,109.8,109.86,20838.0,89.8663,89.94,89.8582,89.9073,20838.0
2018-10-22 11:50:00,109.86,109.89,109.7,109.8,27956.0,89.9073,89.9318,89.7763,89.8582,27956.0
2018-10-22 11:55:00,109.78,109.85,109.75,109.85,17875.0,89.8418,89.8991,89.8172,89.8991,17875.0
2018-10-22 12:00:00,109.84,109.99,109.82,109.95,18990.0,89.8909,90.0136,89.8745,89.9809,18990.0
2018-10-22 12:05:00,109.94,110.09,109.94,110.04,28932.0,89.9727,90.0955,89.9727,90.0546,28932.0
2018-10-22 12:10:00,110.03,110.06,109.88,109.88,59090.0,90.0464,90.0709,89.9236,89.9236,59090.0
2018-10-22 12:15:00,109.88,109.89,109.81,109.86,22331.0,89.9236,89.9318,89.8663,89.9073,22331.0
2018-10-22 12:20:00,109.86,109.94,109.81,109.92,19637.0,89.9073,89.9727,89.8663,89.9564,19637.0
2018-10-22 12:25:00,109.93,110.02,109.9,110.0,31405.0,89.9645,90.0382,89.94,90.0218,31405.0
2018-10-22 12:30:00,110.0,110.03,109.91,109.98,23234.0,90.0218,90.0464,89.9482,90.0055,23234.0
2018-10-22 12:35:00,109.99,110.01,109.91,109.95,35941.0,90.0136,90.03,89.9482,89.9809,35941.0
2018-10-22 12:40:00,109.95,110.12,109.95,110.09,32869.0,89.9809,90.12,89.9809,90.0955,32869.0
2018-10-22 12:45:00,110.1,110.13,110.02,110.04,18941.0,90.1037,90.1282,90.0382,90.0546,18941.0
2018-10-22 12:50:00,110.05,110.19,110.03,110.17,31095.0,90.0628,90.1773,90.0464,90.161,31095.0
2018-10-22 12:55:00,110.19,110.22,110.1,110.1,14016.0,90.1773,90.2019,90.1037,90.1037,14016.0
2018-10-22 13:00:00,110.09,110.15,110.05,110.09,16904.0,90.0955,90.1446,90.0628,90.0955,16904.0
2018-10-22 13:05:00,110.1,110.28,110.1,110.26,24241.0,90.1037,90.251,90.1037,90.2346,24241.0
2018-10-22 13:10:00,110.27,110.36,110.25,110.33,27079.0,90.2428,90.3164,90.2264,90.2919,27079.0
2018-10-22 13:15:00,110.33,110.4,110.26,110.27,25020.0,90.2919,90.3492,90.2346,90.2428,25020.0
2018-10-22 13:20:00,110.26,110.28,110.17,110.18,19821.0,90.2346,90.251,90.161,90.1691,19821.0
2018-10-22 13:25:00,110.18,110.18,110.01,110.01,17363.0,90.1691,90.1691,90.03,90.03,17363.0
2018-10-22 13:30:00,110.0,110.04,109.96,109.99,32604.0,90.0218,90.0546,89.9891,90.0136,32604.0
2018-10-22 13:35:00,110.0,110.19,110.0,110.18,33884.0,90.0218,90.1773,90.0218,90.1691,33884.0
2018-10-22 13:40:00,110.16,110.17,110.08,110.16,20619.0,90.1528,90.161,90.0873,90.1528,20619.0
2018-10-22 13:45:00,110.15,110.2,110.1,110.11,24112.0,90.1446,90.1855,90.1037,90.1119,24112.0
2018-10-22 13:50:00,110.1,110.1,109.94,109.94,48999.0,90.1037,90.1037,89.9727,89.9727,48999.0
2018-10-22 13:55:00,109.94,109.99,109.94,109.95,9966.0,89.9727,90.0136,89.9727,89.9809,9966.0
2018-10-22 14:00:00,109.97,110.02,109.88,109.9,26299.0,89.9973,90.0382,89.9236,89.94,26299.0
2018-10-22 14:05:00,109.91,109.99,109.84,109.87,22130.0,89.9482,90.0136,89.8909,89.9154,22130.0
2018-10-22 14:10:00,109.89,109.94,109.85,109.88,17314.0,89.9318,89.9727,89.8991,89.9236,17314.0
2018-10-22 14:15:00,109.86,109.92,109.83,109.85,16946.0,89.9073,89.9564,89.8827,89.8991,16946.0
2018-10-22 14:20:00,109.84,109.9,109.82,109.82,32279.0,89.8909,89.94,89.8745,89.8745,32279.0
2018-10-22 14:25:00,109.81,109.84,109.77,109.79,18191.0,89.8663,89.8909,89.8336,89.85,18191.0
2018-10-22 14:30:00,109.79,109.83,109.74,109.82,25329.0,89.85,89.8827,89.8091,89.8745,25329.0
2018-10-22 14:35:00,109.81,109.89,109.78,109.83,20829.0,89.8663,89.9318,89.8418,89.8827,20829.0
2018-10-22 14:40:00,109.82,109.87,109.75,109.76,17488.0,89.8745,89.9154,89.8172,89.8254,17488.0
2018-10-22 14:45:00,109.75,109.88,109.71,109.82,27743.0,89.8172,89.9236,89.7845,89.8745,27743.0
2018-10-22 14:50:00,109.84,109.85,109.74,109.75,21066.0,89.8909,89.8991,89.8091,89.8172,21066.0
2018-10-22 14:55:00,109.75,109.75,109.63,109.64,20799.0,89.8172,89.8172,89.719,89.7272,20799.0
2018-10-22 15:00:00,109.64,109.86,109.61,109.83,35332.0,89.7272,89.9073,89.7027,89.8827,35332.0
2018-10-22 15:05:00,109.83,109.84,109.75,109.84,24937.0,89.8827,89.8909,89.8172,89.8909,24937.0
2018-10-22 15:10:00,109.83,109.87,109.78,109.84,32010.0,89.8827,89.9154,89.8418,89.8909,32010.0
2018-10-22 15:15:00,109.84,109.87,109.72,109.73,21588.0,89.8909,89.9154,89.7927,89.8009,21588.0
2018-10-22 15:20:00,109.73,109.78,109.69,109.69,28814.0,89.8009,89.8418,89.7681,89.7681,28814.0
2018-10-22 15:25:00,109.69,109.71,109.58,109.65,25993.0,89.7681,89.7845,89.6781,89.7354,25993.0
2018-10-22 15:30:00,109.64,109.76,109.61,109.72,28325.0,89.7272,89.8254,89.7027,89.7927,28325.0
2018-10-22 15:35:00,109.73,109.8,109.62,109.62,41889.0,89.8009,89.8582,89.7108,89.7108,41889.0
2018-10-22 15:40:00,109.61,109.61,109.52,109.57,45823.0,89.7027,89.7027,89.629,89.6699,45823.0
2018-10-22 15:45:00,109.57,109.6,109.47,109.49,49771.0,89.6699,89.6945,89.5881,89.6045,49771.0
2018-10-22 15:50:00,109.48,109.72,109.47,109.62,152320.0,89.5963,89.7927,89.5881,89.7108,152320.0
2018-10-22 15:55:00,109.61,109.68,109.39,109.39,347865.0,89.7027,89.76,89.5226,89.5226,347865.0
2018-10-23 09:30:00,108.93,109.44,108.93,109.21,103354.0,89.1462,89.5635,89.1462,89.3753,103354.0
2018-10-23 09:35:00,109.14,109.51,108.9,108.96,71054.0,89.318,89.6208,89.1216,89.1707,71054.0
2018-10-23 09:40:00,108.99,109.25,108.82,108.9,43729.0,89.1953,89.408,89.0561,89.1216,43729.0
2018-10-23 09:45:00,108.92,108.92,108.62,108.89,48747.0,89.138,89.138,88.8925,89.1134,48747.0
2018-10-23 09:50:00,108.88,108.91,108.7,108.85,51895.0,89.1052,89.1298,88.9579,89.0807,51895.0
2018-10-23 09:55:00,108.86,108.94,108.7,108.77,46817.0,89.0889,89.1543,88.9579,89.0152,46817.0
2018-10-23 10:00:00,108.75,108.87,108.45,108.5,73154.0,88.9989,89.0971,88.7533,88.7943,73154.0
2018-10-23 10:05:00,108.46,108.63,108.42,108.53,73543.0,88.7615,88.9007,88.7288,88.8188,73543.0
2018-10-23 10:10:00,108.54,108.77,108.47,108.47,58395.0,88.827,89.0152,88.7697,88.7697,58395.0
2018-10-23 10:15:00,108.5,108.54,108.32,108.47,44038.0,88.7943,88.827,88.647,88.7697,44038.0
2018-10-23 10:20:00,108.48,108.63,108.44,108.6,78805.0,88.7779,88.9007,88.7452,88.8761,78805.0
2018-10-23 10:25:00,108.58,108.78,108.57,108.78,63545.0,88.8597,89.0234,88.8515,89.0234,63545.0
2018-10-23 10:30:00,108.78,108.78,108.57,108.58,55521.0,89.0234,89.0234,88.8515,88.8597,55521.0
2018-10-23 10:35:00,108.61,108.78,108.55,108.77,85615.0,88.8843,89.0234,88.8352,89.0152,85615.0
2018-10-23 10:40:00,108.76,108.77,108.58,108.69,35895.0,89.007,89.0152,88.8597,88.9498,35895.0
2018-10-23 10:45:00,108.7,108.78,108.52,108.68,48016.0,88.9579,89.0234,88.8106,88.9416,48016.0
2018-10-23 10:50:00,108.67,108.8,108.64,108.67,57654.0,88.9334,89.0398,88.9088,88.9334,57654.0
2018-10-23 10:55:00,108.68,108.78,108.61,108.64,54061.0,88.9416,89.0234,88.8843,88.9088,54061.0
2018-10-23 11:00:00,108.63,108.66,108.51,108.55,69400.0,88.9007,88.9252,88.8024,88.8352,69400.0
2018-10-23 11:05:00,108.52,108.75,108.48,108.7,47253.0,88.8106,88.9989,88.7779,88.9579,47253.0
2018-10-23 11:10:00,108.7,108.83,108.59,108.61,39928.0,88.9579,89.0643,88.8679,88.8843,39928.0
2018-10-23 11:15:00,108.62,108.74,108.62,108.73,51046.0,88.8925,88.9907,88.8925,88.9825,51046.0
2018-10-23 11:20:00,108.72,108.79,108.63,108.64,44973.0,88.9743,89.0316,88.9007,88.9088,44973.0
2018-10-23 11:25:00,108.64,108.65,108.51,108.56,54047.0,88.9088,88.917,88.8024,88.8434,54047.0
2018-10-23 11:30:00,108.56,108.56,108.32,108.33,38020.0,88.8434,88.8434,88.647,88.6551,38020.0
2018-10-23 11:35:00,108.34,108.51,108.34,108.44,24292.0,88.6633,88.8024,88.6633,88.7452,24292.0
2018-10-23 11:40:00,108.45,108.54,108.43,108.51,37884.0,88.7533,88.827,88.737,88.8024,37884.0
2018-10-23 11:45:00,108.51,108.75,108.49,108.7,29874.0,88.8024,88.9989,88.7861,88.9579,29874.0
2018-10-23 11:50:00,108.7,108.73,108.55,108.58,23598.0,88.9579,88.9825,88.8352,88.8597,23598.0
2018-10-23 11:55:00,108.57,108.73,108.54,108.56,25920.0,88.8515,88.9825,88.827,88.8434,25920.0
2018-10-23 12:00:00,108.54,108.65,108.52,108.63,33001.0,88.827,88.917,88.8106,88.9007,33001.0
2018-10-23 12:05:00,108.64,108.99,108.63,108.99,35969.0,88.9088,89.1953,88.9007,89.1953,35969.0
2018-10-23 12:10:00,109.0,109.21,108.97,109.14,31003.0,89.2035,89.3753,89.1789,89.318,31003.0
2018-10-23 12:15:00,109.13,109.16,109.09,109.12,18832.0,89.3098,89.3344,89.2771,89.3017,18832.0
2018-10-23 12:20:00,109.12,109.67,109.1,109.18,80905.0,89.3017,89.7518,89.2853,89.3508,80905.0
2018-10-23 12:25:00,109.19,109.37,109.15,109.3,33547.0,89.3589,89.5063,89.3262,89.449,33547.0
2018-10-23 12:30:00,109.32,109.42,109.17,109.2,37221.0,89.4653,89.5472,89.3426,89.3671,37221.0
2018-10-23 12:35:00,109.19,109.2,109.08,109.17,28269.0,89.3589,89.3671,89.2689,89.3426,28269.0
2018-10-23 12:40:00,109.17,109.23,108.98,109.02,42578.0,89.3426,89.3917,89.1871,89.2198,42578.0
2018-10-23 12:45:00,109.02,109.24,108.99,109.24,42962.0,89.2198,89.3999,89.1953,89.3999,42962.0
2018-10-23 12:50:00,109.23,109.29,109.15,109.29,39224.0,89.3917,89.4408,89.3262,89.4408,39224.0
2018-10-23 12:55:00,109.29,109.38,109.27,109.35,20619.0,89.4408,89.5144,89.4244,89.4899,20619.0
2018-10-23 13:00:00,109.34,109.64,109.34,109.63,28954.0,89.4817,89.7272,89.4817,89.719,28954.0
2018-10-23 13:05:00,109.62,109.93,109.59,109.88,26618.0,89.7108,89.9645,89.6863,89.9236,26618.0
2018-10-23 13:10:00,109.88,109.92,109.78,109.83,31251.0,89.9236,89.9564,89.8418,89.8827,31251.0
2018-10-23 13:15:00,109.84,109.92,109.81,109.86,35991.0,89.8909,89.9564,89.8663,89.9073,35991.0
2018-10-23 13:20:00,109.87,110.0,109.82,109.99,37430.0,89.9154,90.0218,89.8745,90.0136,37430.0
2018-10-23 13:25:00,109.99,110.01,109.8,109.8,39571.0,90.0136,90.03,89.8582,89.8582,39571.0
2018-10-23 13:30:00,109.83,109.91,109.75,109.81,37630.0,89.8827,89.9482,89.8172,89.8663,37630.0
2018-10-23 13:35:00,109.82,109.83,109.66,109.83,29974.0,89.8745,89.8827,89.7436,89.8827,29974.0
2018-10-23 13:40:00,109.82,109.88,109.77,109.87,19207.0,89.8745,89.9236,89.8336,89.9154,19207.0
2018-10-23 13:45:00,109.87,109.94,109.83,109.84,28741.0,89.9154,89.9727,89.8827,89.8909,28741.0
2018-10-23 13:50:00,109.83,109.97,109.74,109.76,19682.0,89.8827,89.9973,89.8091,89.8254,19682.0
2018-10-23 13:55:00,109.77,109.84,109.76,109.81,26523.0,89.8336,89.8909,89.8254,89.8663,26523.0
2018-10-23 14:00:00,109.82,109.95,109.81,109.85,23025.0,89.8745,89.9809,89.8663,89.8991,23025.0
2018-10-23 14:05:00,109.85,110.0,109.84,109.94,26816.0,89.8991,90.0218,89.8909,89.9727,26816.0
2018-10-23 14:10:00,109.95,110.01,109.89,109.95,27901.0,89.9809,90.03,89.9318,89.9809,27901.0
2018-10-23 14:15:00,109.96,110.17,109.96,110.17,84586.0,89.9891,90.161,89.9891,90.161,84586.0
2018-10-23 14:20:00,110.17,110.25,110.1,110.24,24501.0,90.161,90.2264,90.1037,90.2182,24501.0
2018-10-23 14:25:00,110.25,110.25,110.0,110.01,25513.0,90.2264,90.2264,90.0218,90.03,25513.0
2018-10-23 14:30:00,110.02,110.11,109.95,110.07,24078.0,90.0382,90.1119,89.9809,90.0791,24078.0
2018-10-23 14:35:00,110.06,110.23,110.04,110.16,23000.0,90.0709,90.2101,90.0546,90.1528,23000.0
2018-10-23 14:40:00,110.16,110.19,110.07,110.15,49845.0,90.1528,90.1773,90.0791,90.1446,49845.0
2018-10-23 14:45:00,110.15,110.17,110.05,110.15,22692.0,90.1446,90.161,90.0628,90.1446,22692.0
2018-10-23 14:50:00,110.13,110.32,110.11,110.23,35403.0,90.1282,90.2837,90.1119,90.2101,35403.0
2018-10-23 14:55:00,110.21,110.37,110.2,110.29,43579.0,90.1937,90.3246,90.1855,90.2592,43579.0
2018-10-23 15:00:00,110.29,110.4,110.25,110.34,34190.0,90.2592,90.3492,90.2264,90.3001,34190.0
2018-10-23 15:05:00,110.35,110.46,110.32,110.36,25448.0,90.3083,90.3983,90.2837,90.3164,25448.0
2018-10-23 15:10:00,110.34,110.34,110.22,110.32,21671.0,90.3001,90.3001,90.2019,90.2837,21671.0
2018-10-23 15:15:00,110.32,110.42,110.25,110.27,25074.0,90.2837,90.3656,90.2264,90.2428,25074.0
2018-10-23 15:20:00,110.26,110.48,110.26,110.42,28270.0,90.2346,90.4147,90.2346,90.3656,28270.0
2018-10-23 15:25:00,110.42,110.53,110.4,110.42,47122.0,90.3656,90.4556,90.3492,90.3656,47122.0
2018-10-23 15:30:00,110.42,110.44,110.35,110.39,63747.0,90.3656,90.3819,90.3083,90.341,63747.0
2018-10-23 15:35:00,110.38,110.4,110.13,110.15,29074.0,90.3328,90.3492,90.1282,90.1446,29074.0
2018-10-23 15:40:00,110.16,110.22,110.04,110.09,40695.0,90.1528,90.2019,90.0546,90.0955,40695.0
2018-10-23 15:45:00,110.08,110.12,110.0,110.09,51651.0,90.0873,90.12,90.0218,90.0955,51651.0
2018-10-23 15:50:00,110.09,110.14,110.02,110.08,54714.0,90.0955,90.1364,90.0382,90.0873,54714.0
2018-10-23 15:55:00,110.07,110.17,109.95,110.13,178004.0,90.0791,90.161,89.9809,90.1282,178004.0
2018-10-24 09:30:00,110.2,110.86,109.95,110.76,85142.0,90.1855,90.7256,89.9809,90.6438,85142.0
2018-10-24 09:35:00,110.8,111.08,110.64,111.03,58742.0,90.6765,90.9057,90.5456,90.8648,58742.0
2018-10-24 09:40:00,111.03,111.34,110.92,111.34,113129.0,90.8648,91.1185,90.7747,91.1185,113129.0
2018-10-24 09:45:00,111.35,111.57,111.27,111.31,73060.0,91.1266,91.3067,91.0612,91.0939,73060.0
2018-10-24 09:50:00,111.3,111.58,111.3,111.52,38389.0,91.0857,91.3149,91.0857,91.2658,38389.0
2018-10-24 09:55:00,111.5,111.57,111.4,111.54,33528.0,91.2494,91.3067,91.1676,91.2821,33528.0
2018-10-24 10:00:00,111.55,111.86,111.5,111.84,66761.0,91.2903,91.544,91.2494,91.5277,66761.0
2018-10-24 10:05:00,111.84,112.0,111.74,111.92,93324.0,91.5277,91.6586,91.4458,91.5931,93324.0
2018-10-24 10:10:00,111.94,112.03,111.88,111.93,95315.0,91.6095,91.6831,91.5604,91.6013,95315.0
2018-10-24 10:15:00,111.91,111.91,111.73,111.84,33486.0,91.5849,91.5849,91.4376,91.5277,33486.0
2018-10-24 10:20:00,111.83,112.26,111.83,112.23,76671.0,91.5195,91.8714,91.5195,91.8468,76671.0
2018-10-24 10:25:00,112.23,112.3,112.13,112.18,73128.0,91.8468,91.9041,91.765,91.8059,73128.0
2018-10-24 10:30:00,112.18,112.32,112.09,112.23,42896.0,91.8059,91.9205,91.7322,91.8468,42896.0
2018-10-24 10:35:00,112.22,112.42,112.16,112.16,66183.0,91.8386,92.0023,91.7895,91.7895,66183.0
2018-10-24 10:40:00,112.17,112.35,112.05,112.05,45259.0,91.7977,91.945,91.6995,91.6995,45259.0
2018-10-24 10:45:00,112.06,112.07,111.81,112.04,74377.0,91.7077,91.7159,91.5031,91.6913,74377.0
2018-10-24 10:50:00,112.04,112.18,111.98,112.16,78630.0,91.6913,91.8059,91.6422,91.7895,78630.0
2018-10-24 10:55:00,112.16,112.32,112.09,112.32,57402.0,91.7895,91.9205,91.7322,91.9205,57402.0
2018-10-24 11:00:00,112.31,112.33,111.82,111.86,84751.0,91.9123,91.9287,91.5113,91.544,84751.0
2018-10-24 11:05:00,111.86,111.88,111.54,111.6,63427.0,91.544,91.5604,91.2821,91.3312,63427.0
2018-10-24 11:10:00,111.6,111.84,111.6,111.82,88084.0,91.3312,91.5277,91.3312,91.5113,88084.0
2018-10-24 11:15:00,111.81,111.97,111.8,111.86,89119.0,91.5031,91.634,91.4949,91.544,89119.0
2018-10-24 11:20:00,111.85,112.3,111.84,112.28,68369.0,91.5358,91.9041,91.5277,91.8877,68369.0
2018-10-24 11:25:00,112.29,112.5,112.28,112.41,104714.0,91.8959,92.0678,91.8877,91.9941,104714.0
2018-10-24 11:30:00,112.42,112.7,112.38,112.7,114879.0,92.0023,92.2315,91.9696,92.2315,114879.0
2018-10-24 11:35:00,112.69,112.89,112.57,112.83,81556.0,92.2233,92.387,92.1251,92.3378,81556.0
2018-10-24 11:40:00,112.84,112.97,112.8,112.85,125487.0,92.346,92.4524,92.3133,92.3542,125487.0
2018-10-24 11:45:00,112.85,113.26,112.75,113.15,163977.0,92.3542,92.6898,92.2724,92.5997,163977.0
2018-10-24 11:50:00,113.15,113.27,112.9,113.26,54635.0,92.5997,92.6979,92.3951,92.6898,54635.0
2018-10-24 11:55:00,113.28,113.39,113.15,113.27,81829.0,92.7061,92.7961,92.5997,92.6979,81829.0
2018-10-24 12:00:00,113.29,113.29,113.07,113.19,38248.0,92.7143,92.7143,92.5343,92.6325,38248.0
2018-10-24 12:05:00,113.22,113.51,113.18,113.48,48511.0,92.657,92.8943,92.6243,92.8698,48511.0
2018-10-24 12:10:00,113.49,113.52,113.42,113.47,57623.0,92.878,92.9025,92.8207,92.8616,57623.0
2018-10-24 12:15:00,113.47,113.66,113.35,113.47,54773.0,92.8616,93.0171,92.7634,92.8616,54773.0
2018-10-24 12:20:00,113.46,113.5,113.28,113.5,78518.0,92.8534,92.8862,92.7061,92.8862,78518.0
2018-10-24 12:25:00,113.49,113.63,113.47,113.59,47091.0,92.878,92.9926,92.8616,92.9598,47091.0
2018-10-24 12:30:00,113.59,113.61,113.47,113.5,51367.0,92.9598,92.9762,92.8616,92.8862,51367.0
2018-10-24 12:35:00,113.51,113.58,113.37,113.39,65584.0,92.8943,92.9516,92.7798,92.7961,65584.0
2018-10-24 12:40:00,113.39,113.49,113.33,113.38,52492.0,92.7961,92.878,92.747,92.788,52492.0
2018-10-24 12:45:00,113.37,113.5,113.34,113.49,39862.0,92.7798,92.8862,92.7552,92.878,39862.0
2018-10-24 12:50:00,113.48,113.77,113.44,113.75,83211.0,92.8698,93.1071,92.8371,93.0908,83211.0
2018-10-24 12:55:00,113.76,113.94,113.67,113.67,80471.0,93.0989,93.2463,93.0253,93.0253,80471.0
2018-10-24 13:00:00,113.64,113.67,113.3,113.34,82580.0,93.0007,93.0253,92.7225,92.7552,82580.0
2018-10-24 13:05:00,113.35,113.4,113.08,113.14,59545.0,92.7634,92.8043,92.5424,92.5915,59545.0
2018-10-24 13:10:00,113.1,113.27,113.08,113.23,47165.0,92.5588,92.6979,92.5424,92.6652,47165.0
2018-10-24 13:15:00,113.22,113.36,113.01,113.34,56762.0,92.657,92.7716,92.4852,92.7552,56762.0
2018-10-24 13:20:00,113.34,113.34,113.06,113.14,53431.0,92.7552,92.7552,92.5261,92.5915,53431.0
2018-10-24 13:25:00,113.13,113.22,113.04,113.08,43527.0,92.5834,92.657,92.5097,92.5424,43527.0
2018-10-24 13:30:00,113.12,113.27,112.96,113.15,55280.0,92.5752,92.6979,92.4442,92.5997,55280.0
2018-10-24 13:35:00,113.16,113.25,113.02,113.03,30383.0,92.6079,92.6816,92.4933,92.5015,30383.0
2018-10-24 13:40:00,113.05,113.4,112.99,113.35,41001.0,92.5179,92.8043,92.4688,92.7634,41001.0
2018-10-24 13:45:00,113.42,113.43,113.21,113.31,54681.0,92.8207,92.8289,92.6488,92.7307,54681.0
2018-10-24 13:50:00,113.31,113.48,113.1,113.43,49514.0,92.7307,92.8698,92.5588,92.8289,49514.0
2018-10-24 13:55:00,113.43,113.45,113.1,113.15,46949.0,92.8289,92.8452,92.5588,92.5997,46949.0
2018-10-24 14:00:00,113.16,113.22,113.0,113.08,43100.0,92.6079,92.657,92.477,92.5424,43100.0
2018-10-24 14:05:00,113.07,113.12,112.97,113.03,39255.0,92.5343,92.5752,92.4524,92.5015,39255.0
2018-10-24 14:10:00,113.05,113.23,113.04,113.09,47569.0,92.5179,92.6652,92.5097,92.5506,47569.0
2018-10-24 14:15:00,113.1,113.3,112.98,113.28,47826.0,92.5588,92.7225,92.4606,92.7061,47826.0
2018-10-24 14:20:00,113.29,113.58,113.2,113.55,131069.0,92.7143,92.9516,92.6406,92.9271,131069.0
2018-10-24 14:25:00,113.54,113.68,113.37,113.63,86181.0,92.9189,93.0335,92.7798,92.9926,86181.0
2018-10-24 14:30:00,113.62,113.98,113.62,113.92,119929.0,92.9844,93.279,92.9844,93.2299,119929.0
2018-10-24 14:35:00,113.93,114.03,113.87,113.98,68718.0,93.2381,93.3199,93.189,93.279,68718.0
2018-10-24 14:40:00,113.98,113.98,113.72,113.8,78636.0,93.279,93.279,93.0662,93.1317,78636.0
2018-10-24 14:45:00,113.78,113.88,113.7,113.83,130515.0,93.1153,93.1971,93.0498,93.1562,130515.0
2018-10-24 14:50:00,113.84,114.04,113.8,113.94,131689.0,93.1644,93.3281,93.1317,93.2463,131689.0
2018-10-24 14:55:00,113.94,114.16,113.93,114.05,82821.0,93.2463,93.4263,93.2381,93.3363,82821.0
2018-10-24 15:00:00,114.06,114.06,113.57,113.67,114931.0,93.3445,93.3445,92.9434,93.0253,114931.0
2018-10-24 15:05:00,113.67,113.76,113.61,113.62,85227.0,93.0253,93.0989,92.9762,92.9844,85227.0
2018-10-24 15:10:00,113.62,113.92,113.55,113.9,87189.0,92.9844,93.2299,92.9271,93.2135,87189.0
2018-10-24 15:15:00,113.91,114.0,113.8,113.81,71590.0,93.2217,93.2954,93.1317,93.1399,71590.0
2018-10-24 15:20:00,113.81,113.81,113.54,113.57,66370.0,93.1399,93.1399,92.9189,92.9434,66370.0
2018-10-24 15:25:00,113.56,113.71,113.41,113.48,88180.0,92.9353,93.058,92.8125,92.8698,88180.0
2018-10-24 15:30:00,113.47,113.54,113.42,113.45,82110.0,92.8616,92.9189,92.8207,92.8452,82110.0
2018-10-24 15:35:00,113.46,113.75,113.43,113.75,107117.0,92.8534,93.0908,92.8289,93.0908,107117.0
2018-10-24 15:40:00,113.73,113.85,113.53,113.54,113961.0,93.0744,93.1726,92.9107,92.9189,113961.0
2018-10-24 15:45:00,113.54,113.57,113.23,113.23,187018.0,92.9189,92.9434,92.6652,92.6652,187018.0
2018-10-24 15:50:00,113.22,113.35,113.08,113.13,220788.0,92.657,92.7634,92.5424,92.5834,220788.0
2018-10-24 15:55:00,113.12,113.13,112.78,112.96,478878.0,92.5752,92.5834,92.2969,92.4442,478878.0
2018-10-25 09:30:00,113.04,113.04,111.53,111.84,194839.0,92.5097,92.5097,91.274,91.5277,194839.0
2018-10-25 09:35:00,111.87,112.04,111.42,111.75,82438.0,91.5522,91.6913,91.1839,91.454,82438.0
2018-10-25 09:40:00,111.75,112.32,111.6,112.05,114633.0,91.454,91.9205,91.3312,91.6995,114633.0
2018-10-25 09:45:00,112.08,112.43,112.0,112.0,93620.0,91.7241,92.0105,91.6586,91.6586,93620.0
2018-10-25 09:50:00,111.97,112.07,111.66,112.03,70408.0,91.634,91.7159,91.3803,91.6831,70408.0
2018-10-25 09:55:00,112.03,112.04,111.73,111.74,71022.0,91.6831,91.6913,91.4376,91.4458,71022.0
2018-10-25 10:00:00,111.76,112.12,111.67,112.08,122849.0,91.4622,91.7568,91.3885,91.7241,122849.0
2018-10-25 10:05:00,112.07,112.17,111.99,112.02,75751.0,91.7159,91.7977,91.6504,91.675,75751.0
2018-10-25 10:10:00,112.03,112.42,112.01,112.36,76233.0,91.6831,92.0023,91.6668,91.9532,76233.0
2018-10-25 10:15:00,112.3,112.86,112.28,112.74,102497.0,91.9041,92.3624,91.8877,92.2642,102497.0
2018-10-25 10:20:00,112.68,112.73,112.54,112.69,67333.0,92.2151,92.256,92.1005,92.2233,67333.0
2018-10-25 10:25:00,112.7,112.84,112.53,112.74,52877.0,92.2315,92.346,92.0923,92.2642,52877.0
2018-10-25 10:30:00,112.78,112.98,112.62,112.92,60872.0,92.2969,92.4606,92.166,92.4115,60872.0
2018-10-25 10:35:00,112.94,113.15,112.75,112.76,69957.0,92.4279,92.5997,92.2724,92.2806,69957.0
2018-10-25 10:40:00,112.76,112.77,112.49,112.52,58514.0,92.2806,92.2887,92.0596,92.0842,58514.0
2018-10-25 10:45:00,112.51,112.61,112.38,112.4,54711.0,92.076,92.1578,91.9696,91.9859,54711.0
2018-10-25 10:50:00,112.38,112.61,112.35,112.47,39020.0,91.9696,92.1578,91.945,92.0432,39020.0
2018-10-25 10:55:00,112.48,112.63,112.33,112.33,69000.0,92.0514,92.1742,91.9287,91.9287,69000.0
2018-10-25 11:00:00,112.32,112.49,112.13,112.13,44562.0,91.9205,92.0596,91.765,91.765,44562.0
2018-10-25 11:05:00,112.15,112.34,112.09,112.32,40473.0,91.7813,91.9368,91.7322,91.9205,40473.0
2018-10-25 11:10:00,112.3,112.3,112.05,112.1,49617.0,91.9041,91.9041,91.6995,91.7404,49617.0
2018-10-25 11:15:00,112.1,112.43,112.03,112.41,56069.0,91.7404,92.0105,91.6831,91.9941,56069.0
2018-10-25 11:20:00,112.41,112.79,112.41,112.62,67249.0,91.9941,92.3051,91.9941,92.166,67249.0
2018-10-25 11:25:00,112.63,112.86,112.62,112.73,51530.0,92.1742,92.3624,92.166,92.256,51530.0
2018-10-25 11:30:00,112.73,112.77,112.5,112.5,35688.0,92.256,92.2887,92.0678,92.0678,35688.0
2018-10-25 11:35:00,112.5,112.54,112.35,112.37,39513.0,92.0678,92.1005,91.945,91.9614,39513.0
2018-10-25 11:40:00,112.38,112.45,112.34,112.38,71602.0,91.9696,92.0269,91.9368,91.9696,71602.0
2018-10-25 11:45:00,112.4,112.52,112.34,112.52,34519.0,91.9859,92.0842,91.9368,92.0842,34519.0
2018-10-25 11:50:00,112.52,112.55,112.36,112.5,31891.0,92.0842,92.1087,91.9532,92.0678,31891.0
2018-10-25 11:55:00,112.49,112.51,112.23,112.27,36145.0,92.0596,92.076,91.8468,91.8796,36145.0
2018-10-25 12:00:00,112.28,112.29,112.14,112.23,61585.0,91.8877,91.8959,91.7732,91.8468,61585.0
2018-10-25 12:05:00,112.23,112.28,112.21,112.25,46503.0,91.8468,91.8877,91.8305,91.8632,46503.0
2018-10-25 12:10:00,112.25,112.27,112.2,112.26,75662.0,91.8632,91.8796,91.8223,91.8714,75662.0
2018-10-25 12:15:00,112.25,112.25,112.11,112.15,80726.0,91.8632,91.8632,91.7486,91.7813,80726.0
2018-10-25 12:20:00,112.14,112.18,112.01,112.12,69353.0,91.7732,91.8059,91.6668,91.7568,69353.0
2018-10-25 12:25:00,112.13,112.3,112.13,112.28,29097.0,91.765,91.9041,91.765,91.8877,29097.0
2018-10-25 12:30:00,112.29,112.5,112.25,112.4,35535.0,91.8959,92.0678,91.8632,91.9859,35535.0
2018-10-25 12:35:00,112.4,112.52,112.39,112.49,19923.0,91.9859,92.0842,91.9778,92.0596,19923.0
2018-10-25 12:40:00,112.5,112.62,112.39,112.47,34396.0,92.0678,92.166,91.9778,92.0432,34396.0
2018-10-25 12:45:00,112.47,112.51,112.42,112.51,32619.0,92.0432,92.076,92.0023,92.076,32619.0
2018-10-25 12:50:00,112.52,112.63,112.47,112.61,25045.0,92.0842,92.1742,92.0432,92.1578,25045.0
2018-10-25 12:55:00,112.61,112.77,112.6,112.77,72538.0,92.1578,92.2887,92.1496,92.2887,72538.0
2018-10-25 13:00:00,112.77,112.86,112.63,112.64,30545.0,92.2887,92.3624,92.1742,92.1824,30545.0
2018-10-25 13:05:00,112.64,112.66,112.43,112.44,36337.0,92.1824,92.1987,92.0105,92.0187,36337.0
2018-10-25 13:10:00,112.44,112.47,112.32,112.37,52955.0,92.0187,92.0432,91.9205,91.9614,52955.0
2018-10-25 13:15:00,112.38,112.49,112.38,112.4,36816.0,91.9696,92.0596,91.9696,91.9859,36816.0
2018-10-25 13:20:00,112.4,112.45,112.33,112.43,28543.0,91.9859,92.0269,91.9287,92.0105,28543.0
2018-10-25 13:25:00,112.43,112.56,112.43,112.44,76639.0,92.0105,92.1169,92.0105,92.0187,76639.0
2018-10-25 13:30:00,112.46,112.57,112.45,112.55,60676.0,92.035,92.1251,92.0269,92.1087,60676.0
2018-10-25 13:35:00,112.56,112.7,112.55,112.6,45030.0,92.1169,92.2315,92.1087,92.1496,45030.0
2018-10-25 13:40:00,112.6,112.63,112.5,112.59,25027.0,92.1496,92.1742,92.0678,92.1414,25027.0
2018-10-25 13:45:00,112.59,112.67,112.55,112.63,46489.0,92.1414,92.2069,92.1087,92.1742,46489.0
2018-10-25 13:50:00,112.64,112.65,112.33,112.33,69544.0,92.1824,92.1905,91.9287,91.9287,69544.0
2018-10-25 13:55:00,112.34,112.34,112.11,112.21,58075.0,91.9368,91.9368,91.7486,91.8305,58075.0
2018-10-25 14:00:00,112.21,112.34,112.21,112.3,90469.0,91.8305,91.9368,91.8305,91.9041,90469.0
2018-10-25 14:05:00,112.31,112.58,112.31,112.52,59590.0,91.9123,92.1333,91.9123,92.0842,59590.0
2018-10-25 14:10:00,112.53,112.61,112.46,112.57,44880.0,92.0923,92.1578,92.035,92.1251,44880.0
2018-10-25 14:15:00,112.57,112.68,112.49,112.53,47328.0,92.1251,92.2151,92.0596,92.0923,47328.0
2018-10-25 14:20:00,112.54,112.65,112.49,112.63,52151.0,92.1005,92.1905,92.0596,92.1742,52151.0
2018-10-25 14:25:00,112.64,112.86,112.61,112.79,49348.0,92.1824,92.3624,92.1578,92.3051,49348.0
2018-10-25 14:30:00,112.8,113.03,112.77,113.02,35586.0,92.3133,92.5015,92.2887,92.4933,35586.0
2018-10-25 14:35:00,113.03,113.11,112.97,113.08,41976.0,92.5015,92.567,92.4524,92.5424,41976.0
2018-10-25 14:40:00,113.08,113.15,113.01,113.07,43800.0,92.5424,92.5997,92.4852,92.5343,43800.0
2018-10-25 14:45:00,113.06,113.17,113.03,113.13,35440.0,92.5261,92.6161,92.5015,92.5834,35440.0
2018-10-25 14:50:00,113.15,113.15,113.02,113.02,37520.0,92.5997,92.5997,92.4933,92.4933,37520.0
2018-10-25 14:55:00,113.03,113.12,112.99,113.05,32675.0,92.5015,92.5752,92.4688,92.5179,32675.0
2018-10-25 15:00:00,113.05,113.09,112.91,112.94,30800.0,92.5179,92.5506,92.4033,92.4279,30800.0
2018-10-25 15:05:00,112.94,113.01,112.9,113.01,39249.0,92.4279,92.4852,92.3951,92.4852,39249.0
2018-10-25 15:10:00,113.01,113.12,112.99,113.11,38210.0,92.4852,92.5752,92.4688,92.567,38210.0
2018-10-25 15:15:00,113.11,113.27,113.1,113.18,47818.0,92.567,92.6979,92.5588,92.6243,47818.0
2018-10-25 15:20:00,113.19,113.2,113.06,113.13,60253.0,92.6325,92.6406,92.5261,92.5834,60253.0
2018-10-25 15:25:00,113.13,113.15,113.0,113.08,61514.0,92.5834,92.5997,92.477,92.5424,61514.0
2018-10-25 15:30:00,113.08,113.2,112.91,112.96,101506.0,92.5424,92.6406,92.4033,92.4442,101506.0
2018-10-25 15:35:00,112.96,113.08,112.95,113.08,60783.0,92.4442,92.5424,92.4361,92.5424,60783.0
2018-10-25 15:40:00,113.07,113.12,112.96,113.02,81159.0,92.5343,92.5752,92.4442,92.4933,81159.0
2018-10-25 15:45:00,113.02,113.08,112.93,113.0,121171.0,92.4933,92.5424,92.4197,92.477,121171.0
2018-10-25 15:50:00,113.0,113.0,112.64,112.84,150056.0,92.477,92.477,92.1824,92.346,150056.0
2018-10-25 15:55:00,112.83,112.96,112.72,112.84,312033.0,92.3378,92.4442,92.2478,92.346,312033.0
2018-10-26 09:30:00,111.6,112.01,111.37,111.69,149737.0,91.3312,91.6668,91.143,91.4049,149737.0
2018-10-26 09:35:00,111.7,112.06,111.1,111.26,112094.0,91.4131,91.7077,90.9221,91.053,112094.0
2018-10-26 09:40:00,111.31,111.35,110.85,111.28,40798.0,91.0939,91.1266,90.7175,91.0694,40798.0
2018-10-26 09:45:00,111.3,111.39,110.8,111.03,30989.0,91.0857,91.1594,90.6765,90.8648,30989.0
2018-10-26 09:50:00,111.03,111.15,110.63,110.64,33999.0,90.8648,90.963,90.5374,90.5456,33999.0
2018-10-26 09:55:00,110.68,110.84,110.5,110.84,43237.0,90.5783,90.7093,90.431,90.7093,43237.0
2018-10-26 10:00:00,110.84,110.88,110.29,110.33,83936.0,90.7093,90.742,90.2592,90.2919,83936.0
2018-10-26 10:05:00,110.34,110.63,110.11,110.62,120954.0,90.3001,90.5374,90.1119,90.5292,120954.0
2018-10-26 10:10:00,110.59,110.9,110.59,110.81,68695.0,90.5047,90.7584,90.5047,90.6847,68695.0
2018-10-26 10:15:00,110.84,111.11,110.71,111.06,45751.0,90.7093,90.9302,90.6029,90.8893,45751.0
2018-10-26 10:20:00,111.03,111.19,110.84,111.09,43939.0,90.8648,90.9957,90.7093,90.9139,43939.0
2018-10-26 10:25:00,111.11,111.35,110.96,111.01,35474.0,90.9302,91.1266,90.8075,90.8484,35474.0
2018-10-26 10:30:00,111.0,111.0,110.58,110.65,39108.0,90.8402,90.8402,90.4965,90.5538,39108.0
2018-10-26 10:35:00,110.67,110.91,110.63,110.79,30732.0,90.5701,90.7666,90.5374,90.6684,30732.0
2018-10-26 10:40:00,110.81,110.91,110.62,110.64,33456.0,90.6847,90.7666,90.5292,90.5456,33456.0
2018-10-26 10:45:00,110.64,110.69,110.48,110.55,38426.0,90.5456,90.5865,90.4147,90.4719,38426.0
2018-10-26 10:50:00,110.56,110.73,110.48,110.54,24666.0,90.4801,90.6192,90.4147,90.4638,24666.0
2018-10-26 10:55:00,110.54,110.58,110.09,110.12,33067.0,90.4638,90.4965,90.0955,90.12,33067.0
2018-10-26 11:00:00,110.09,110.52,110.05,110.42,32540.0,90.0955,90.4474,90.0628,90.3656,32540.0
2018-10-26 11:05:00,110.4,110.82,110.32,110.61,42085.0,90.3492,90.6929,90.2837,90.521,42085.0
2018-10-26 11:10:00,110.59,110.71,110.45,110.66,27695.0,90.5047,90.6029,90.3901,90.562,27695.0
2018-10-26 11:15:00,110.66,110.85,110.56,110.78,38729.0,90.562,90.7175,90.4801,90.6602,38729.0
2018-10-26 11:20:00,110.77,110.9,110.61,110.86,28538.0,90.652,90.7584,90.521,90.7256,28538.0
2018-10-26 11:25:00,110.86,111.09,110.74,110.98,57357.0,90.7256,90.9139,90.6274,90.8238,57357.0
2018-10-26 11:30:00,111.0,111.25,110.98,111.18,56694.0,90.8402,91.0448,90.8238,90.9875,56694.0
2018-10-26 11:35:00,111.19,111.3,110.94,111.02,50654.0,90.9957,91.0857,90.7911,90.8566,50654.0
2018-10-26 11:40:00,111.03,111.15,110.72,110.73,29890.0,90.8648,90.963,90.6111,90.6192,29890.0
2018-10-26 11:45:00,110.72,110.81,110.6,110.67,31810.0,90.6111,90.6847,90.5129,90.5701,31810.0
2018-10-26 11:50:00,110.67,111.01,110.66,110.83,27637.0,90.5701,90.8484,90.562,90.7011,27637.0
2018-10-26 11:55:00,110.84,110.93,110.64,110.65,34107.0,90.7093,90.7829,90.5456,90.5538,34107.0
2018-10-26 12:00:00,110.68,110.79,110.5,110.7,34262.0,90.5783,90.6684,90.431,90.5947,34262.0
2018-10-26 12:05:00,110.69,110.97,110.69,110.93,36492.0,90.5865,90.8157,90.5865,90.7829,36492.0
2018-10-26 12:10:00,110.93,110.93,110.7,110.79,39975.0,90.7829,90.7829,90.5947,90.6684,39975.0
2018-10-26 12:15:00,110.77,110.88,110.69,110.8,23315.0,90.652,90.742,90.5865,90.6765,23315.0
2018-10-26 12:20:00,110.83,111.07,110.83,110.9,39347.0,90.7011,90.8975,90.7011,90.7584,39347.0
2018-10-26 12:25:00,110.87,111.0,110.84,110.98,17527.0,90.7338,90.8402,90.7093,90.8238,17527.0
2018-10-26 12:30:00,110.97,111.18,110.91,111.04,28769.0,90.8157,90.9875,90.7666,90.8729,28769.0
2018-10-26 12:35:00,111.01,111.11,110.93,111.01,24061.0,90.8484,90.9302,90.7829,90.8484,24061.0
2018-10-26 12:40:00,111.03,111.29,110.97,111.25,28809.0,90.8648,91.0775,90.8157,91.0448,28809.0
2018-10-26 12:45:00,111.26,111.33,111.2,111.31,19079.0,91.053,91.1103,91.0039,91.0939,19079.0
2018-10-26 12:50:00,111.31,111.31,111.1,111.19,21761.0,91.0939,91.0939,90.9221,90.9957,21761.0
2018-10-26 12:55:00,111.17,111.24,111.06,111.15,25332.0,90.9793,91.0366,90.8893,90.963,25332.0
2018-10-26 13:00:00,111.19,111.32,111.19,111.26,27670.0,90.9957,91.1021,90.9957,91.053,27670.0
2018-10-26 13:05:00,111.28,111.33,111.03,111.04,34075.0,91.0694,91.1103,90.8648,90.8729,34075.0
2018-10-26 13:10:00,111.02,111.08,110.67,110.75,45974.0,90.8566,90.9057,90.5701,90.6356,45974.0
2018-10-26 13:15:00,110.75,110.79,110.46,110.58,46493.0,90.6356,90.6684,90.3983,90.4965,46493.0
2018-10-26 13:20:00,110.55,110.7,110.52,110.66,34415.0,90.4719,90.5947,90.4474,90.562,34415.0
2018-10-26 13:25:00,110.67,110.75,110.61,110.66,25888.0,90.5701,90.6356,90.521,90.562,25888.0
2018-10-26 13:30:00,110.69,110.69,110.41,110.44,54124.0,90.5865,90.5865,90.3574,90.3819,54124.0
2018-10-26 13:35:00,110.43,110.6,110.39,110.45,36037.0,90.3737,90.5129,90.341,90.3901,36037.0
2018-10-26 13:40:00,110.47,110.72,110.47,110.64,21857.0,90.4065,90.6111,90.4065,90.5456,21857.0
2018-10-26 13:45:00,110.65,110.71,110.54,110.64,26727.0,90.5538,90.6029,90.4638,90.5456,26727.0
2018-10-26 13:50:00,110.64,110.78,110.52,110.73,24709.0,90.5456,90.6602,90.4474,90.6192,24709.0
2018-10-26 13:55:00,110.72,110.89,110.72,110.86,20385.0,90.6111,90.7502,90.6111,90.7256,20385.0
2018-10-26 14:00:00,110.86,110.96,110.62,110.69,33253.0,90.7256,90.8075,90.5292,90.5865,33253.0
2018-10-26 14:05:00,110.67,110.76,110.6,110.69,36015.0,90.5701,90.6438,90.5129,90.5865,36015.0
2018-10-26 14:10:00,110.69,110.78,110.45,110.55,29933.0,90.5865,90.6602,90.3901,90.4719,29933.0
2018-10-26 14:15:00,110.57,110.66,110.51,110.61,27469.0,90.4883,90.562,90.4392,90.521,27469.0
2018-10-26 14:20:00,110.62,110.71,110.4,110.55,60024.0,90.5292,90.6029,90.3492,90.4719,60024.0
2018-10-26 14:25:00,110.56,110.76,110.5,110.65,38565.0,90.4801,90.6438,90.431,90.5538,38565.0
2018-10-26 14:30:00,110.65,110.83,110.62,110.75,27083.0,90.5538,90.7011,90.5292,90.6356,27083.0
2018-10-26 14:35:00,110.74,110.94,110.73,110.87,27660.0,90.6274,90.7911,90.6192,90.7338,27660.0
2018-10-26 14:40:00,110.89,110.95,110.7,110.79,25103.0,90.7502,90.7993,90.5947,90.6684,25103.0
2018-10-26 14:45:00,110.78,110.83,110.57,110.62,30567.0,90.6602,90.7011,90.4883,90.5292,30567.0
2018-10-26 14:50:00,110.63,110.67,110.4,110.42,36802.0,90.5374,90.5701,90.3492,90.3656,36802.0
2018-10-26 14:55:00,110.41,110.44,110.04,110.14,63227.0,90.3574,90.3819,90.0546,90.1364,63227.0
2018-10-26 15:00:00,110.14,110.15,109.83,110.09,97357.0,90.1364,90.1446,89.8827,90.0955,97357.0
2018-10-26 15:05:00,110.07,110.08,109.88,109.92,58619.0,90.0791,90.0873,89.9236,89.9564,58619.0
2018-10-26 15:10:00,109.94,110.06,109.69,109.85,60274.0,89.9727,90.0709,89.7681,89.8991,60274.0
2018-10-26 15:15:00,109.86,110.24,109.84,110.2,61888.0,89.9073,90.2182,89.8909,90.1855,61888.0
2018-10-26 15:20:00,110.19,110.54,110.17,110.33,100624.0,90.1773,90.4638,90.161,90.2919,100624.0
2018-10-26 15:25:00,110.33,110.46,110.22,110.4,79774.0,90.2919,90.3983,90.2019,90.3492,79774.0
2018-10-26 15:30:00,110.38,110.38,110.02,110.06,104662.0,90.3328,90.3328,90.0382,90.0709,104662.0
2018-10-26 15:35:00,110.06,110.54,110.0,110.22,106101.0,90.0709,90.4638,90.0218,90.2019,106101.0
2018-10-26 15:40:00,110.22,110.32,109.98,110.03,118043.0,90.2019,90.2837,90.0055,90.0464,118043.0
2018-10-26 15:45:00,110.03,110.81,110.03,110.68,129759.0,90.0464,90.6847,90.0464,90.5783,129759.0
2018-10-26 15:50:00,110.7,111.12,110.7,110.87,156308.0,90.5947,90.9384,90.5947,90.7338,156308.0
2018-10-26 15:55:00,110.86,110.86,110.19,110.46,330899.0,90.7256,90.7256,90.1773,90.3983,330899.0
2018-10-29 09:30:00,111.29,111.57,111.14,111.57,90370.0,91.0775,91.3067,90.9548,91.3067,90370.0
2018-10-29 09:35:00,111.55,111.68,111.23,111.53,25241.0,91.2903,91.3967,91.0284,91.274,25241.0
2018-10-29 09:40:00,111.51,112.06,111.51,112.0,38281.0,91.2576,91.7077,91.2576,91.6586,38281.0
2018-10-29 09:45:00,112.03,112.38,112.02,112.27,32825.0,91.6831,91.9696,91.675,91.8796,32825.0
2018-10-29 09:50:00,112.3,112.47,112.2,112.44,23766.0,91.9041,92.0432,91.8223,92.0187,23766.0
2018-10-29 09:55:00,112.44,112.6,112.35,112.44,22700.0,92.0187,92.1496,91.945,92.0187,22700.0
2018-10-29 10:00:00,112.43,112.88,112.43,112.79,27994.0,92.0105,92.3788,92.0105,92.3051,27994.0
2018-10-29 10:05:00,112.73,112.99,112.71,112.96,19667.0,92.256,92.4688,92.2396,92.4442,19667.0
2018-10-29 10:10:00,112.93,112.95,112.7,112.75,21307.0,92.4197,92.4361,92.2315,92.2724,21307.0
2018-10-29 10:15:00,112.76,112.83,112.64,112.83,25730.0,92.2806,92.3378,92.1824,92.3378,25730.0
2018-10-29 10:20:00,112.82,112.85,112.64,112.81,23772.0,92.3297,92.3542,92.1824,92.3215,23772.0
2018-10-29 10:25:00,112.78,112.8,112.66,112.72,13113.0,92.2969,92.3133,92.1987,92.2478,13113.0
2018-10-29 10:30:00,112.74,112.84,112.53,112.75,23386.0,92.2642,92.346,92.0923,92.2724,23386.0
2018-10-29 10:35:00,112.74,112.84,112.62,112.81,27440.0,92.2642,92.346,92.166,92.3215,27440.0
2018-10-29 10:40:00,112.79,112.79,112.51,112.51,15375.0,92.3051,92.3051,92.076,92.076,15375.0
2018-10-29 10:45:00,112.53,112.6,112.38,112.49,25274.0,92.0923,92.1496,91.9696,92.0596,25274.0
2018-10-29 10:50:00,112.47,112.54,112.4,112.51,28624.0,92.0432,92.1005,91.9859,92.076,28624.0
2018-10-29 10:55:00,112.5,112.57,112.43,112.49,24701.0,92.0678,92.1251,92.0105,92.0596,24701.0
2018-10-29 11:00:00,112.5,112.54,112.3,112.41,22766.0,92.0678,92.1005,91.9041,91.9941,22766.0
2018-10-29 11:05:00,112.43,112.56,112.39,112.43,25391.0,92.0105,92.1169,91.9778,92.0105,25391.0
2018-10-29 11:10:00,112.41,112.44,112.25,112.32,36678.0,91.9941,92.0187,91.8632,91.9205,36678.0
2018-10-29 11:15:00,112.31,112.55,112.28,112.54,34873.0,91.9123,92.1087,91.8877,92.1005,34873.0
2018-10-29 11:20:00,112.52,112.84,112.49,112.84,52816.0,92.0842,92.346,92.0596,92.346,52816.0
2018-10-29 11:25:00,112.85,112.92,112.72,112.76,31544.0,92.3542,92.4115,92.2478,92.2806,31544.0
2018-10-29 11:30:00,112.76,112.88,112.7,112.73,23741.0,92.2806,92.3788,92.2315,92.256,23741.0
2018-10-29 11:35:00,112.74,112.79,112.53,112.7,26359.0,92.2642,92.3051,92.0923,92.2315,26359.0
2018-10-29 11:40:00,112.67,112.79,112.63,112.73,24824.0,92.2069,92.3051,92.1742,92.256,24824.0
2018-10-29 11:45:00,112.73,112.79,112.45,112.47,23687.0,92.256,92.3051,92.0269,92.0432,23687.0
2018-10-29 11:50:00,112.47,112.58,112.36,112.4,49319.0,92.0432,92.1333,91.9532,91.9859,49319.0
2018-10-29 11:55:00,112.36,112.41,112.25,112.25,42389.0,91.9532,91.9941,91.8632,91.8632,42389.0
2018-10-29 12:00:00,112.24,112.35,112.22,112.34,31482.0,91.855,91.945,91.8386,91.9368,31482.0
2018-10-29 12:05:00,112.34,112.34,112.16,112.2,32507.0,91.9368,91.9368,91.7895,91.8223,32507.0
2018-10-29 12:10:00,112.21,112.33,112.09,112.33,38640.0,91.8305,91.9287,91.7322,91.9287,38640.0
2018-10-29 12:15:00,112.33,112.6,112.33,112.5,32385.0,91.9287,92.1496,91.9287,92.0678,32385.0
2018-10-29 12:20:00,112.5,112.56,112.33,112.55,24344.0,92.0678,92.1169,91.9287,92.1087,24344.0
2018-10-29 12:25:00,112.53,112.88,112.49,112.86,30044.0,92.0923,92.3788,92.0596,92.3624,30044.0
2018-10-29 12:30:00,112.87,112.95,112.77,112.81,35096.0,92.3706,92.4361,92.2887,92.3215,35096.0
2018-10-29 12:35:00,112.8,113.18,112.8,113.11,54181.0,92.3133,92.6243,92.3133,92.567,54181.0
2018-10-29 12:40:00,113.11,113.31,113.08,113.08,62419.0,92.567,92.7307,92.5424,92.5424,62419.0
2018-10-29 12:45:00,113.1,113.1,112.78,112.78,25077.0,92.5588,92.5588,92.2969,92.2969,25077.0
2018-10-29 12:50:00,112.8,112.94,112.74,112.78,37241.0,92.3133,92.4279,92.2642,92.2969,37241.0
2018-10-29 12:55:00,112.75,112.77,112.57,112.58,25854.0,92.2724,92.2887,92.1251,92.1333,25854.0
2018-10-29 13:00:00,112.57,112.88,112.56,112.79,35474.0,92.1251,92.3788,92.1169,92.3051,35474.0
2018-10-29 13:05:00,112.78,112.88,112.65,112.88,15476.0,92.2969,92.3788,92.1905,92.3788,15476.0
2018-10-29 13:10:00,112.88,112.9,112.69,112.81,12412.0,92.3788,92.3951,92.2233,92.3215,12412.0
2018-10-29 13:15:00,112.81,112.88,112.74,112.85,19113.0,92.3215,92.3788,92.2642,92.3542,19113.0
2018-10-29 13:20:00,112.84,112.89,112.8,112.85,15191.0,92.346,92.387,92.3133,92.3542,15191.0
2018-10-29 13:25:00,112.85,112.85,112.53,112.58,20236.0,92.3542,92.3542,92.0923,92.1333,20236.0
2018-10-29 13:30:00,112.63,112.94,112.6,112.93,14330.0,92.1742,92.4279,92.1496,92.4197,14330.0
2018-10-29 13:35:00,112.93,112.99,112.88,112.95,23673.0,92.4197,92.4688,92.3788,92.4361,23673.0
2018-10-29 13:40:00,112.96,112.96,112.8,112.95,14274.0,92.4442,92.4442,92.3133,92.4361,14274.0
2018-10-29 13:45:00,112.94,113.0,112.8,112.89,25368.0,92.4279,92.477,92.3133,92.387,25368.0
2018-10-29 13:50:00,112.87,113.02,112.83,112.92,22946.0,92.3706,92.4933,92.3378,92.4115,22946.0
2018-10-29 13:55:00,112.89,112.92,112.78,112.78,14791.0,92.387,92.4115,92.2969,92.2969,14791.0
2018-10-29 14:00:00,112.79,112.79,112.59,112.64,24291.0,92.3051,92.3051,92.1414,92.1824,24291.0
2018-10-29 14:05:00,112.62,112.72,112.51,112.72,37572.0,92.166,92.2478,92.076,92.2478,37572.0
2018-10-29 14:10:00,112.71,112.71,112.34,112.58,63632.0,92.2396,92.2396,91.9368,92.1333,63632.0
2018-10-29 14:15:00,112.57,112.57,112.35,112.51,39688.0,92.1251,92.1251,91.945,92.076,39688.0
2018-10-29 14:20:00,112.52,112.62,112.43,112.56,32187.0,92.0842,92.166,92.0105,92.1169,32187.0
2018-10-29 14:25:00,112.56,112.9,112.54,112.8,38185.0,92.1169,92.3951,92.1005,92.3133,38185.0
2018-10-29 14:30:00,112.8,113.04,112.78,112.89,54227.0,92.3133,92.5097,92.2969,92.387,54227.0
2018-10-29 14:35:00,112.9,113.13,112.87,112.97,31443.0,92.3951,92.5834,92.3706,92.4524,31443.0
2018-10-29 14:40:00,112.98,113.2,112.97,113.11,33661.0,92.4606,92.6406,92.4524,92.567,33661.0
2018-10-29 14:45:00,113.11,113.25,113.04,113.09,31903.0,92.567,92.6816,92.5097,92.5506,31903.0
2018-10-29 14:50:00,113.09,113.09,112.77,112.81,29973.0,92.5506,92.5506,92.2887,92.3215,29973.0
2018-10-29 14:55:00,112.81,112.93,112.75,112.92,55602.0,92.3215,92.4197,92.2724,92.4115,55602.0
2018-10-29 15:00:00,112.92,112.96,112.71,112.73,43191.0,92.4115,92.4442,92.2396,92.256,43191.0
2018-10-29 15:05:00,112.73,112.79,112.5,112.62,49609.0,92.256,92.3051,92.0678,92.166,49609.0
2018-10-29 15:10:00,112.61,112.7,112.41,112.46,46611.0,92.1578,92.2315,91.9941,92.035,46611.0
2018-10-29 15:15:00,112.43,112.74,112.37,112.68,60805.0,92.0105,92.2642,91.9614,92.2151,60805.0
2018-10-29 15:20:00,112.68,112.69,112.36,112.51,99701.0,92.2151,92.2233,91.9532,92.076,99701.0
2018-10-29 15:25:00,112.53,112.61,112.43,112.55,86832.0,92.0923,92.1578,92.0105,92.1087,86832.0
2018-10-29 15:30:00,112.53,112.61,112.23,112.43,84240.0,92.0923,92.1578,91.8468,92.0105,84240.0
2018-10-29 15:35:00,112.42,112.44,112.08,112.2,57707.0,92.0023,92.0187,91.7241,91.8223,57707.0
2018-10-29 15:40:00,112.18,112.18,111.65,111.72,113287.0,91.8059,91.8059,91.3722,91.4294,113287.0
2018-10-29 15:45:00,111.72,112.75,111.66,112.54,166090.0,91.4294,92.2724,91.3803,92.1005,166090.0
2018-10-29 15:50:00,112.51,112.81,112.48,112.78,188919.0,92.076,92.3215,92.0514,92.2969,188919.0
2018-10-29 15:55:00,112.76,113.05,112.5,113.05,391841.0,92.2806,92.5179,92.0678,92.5179,391841.0
2018-10-30 09:30:00,113.75,114.23,113.42,113.59,141543.0,93.0908,93.4836,92.8207,92.9598,141543.0
2018-10-30 09:35:00,113.56,114.15,113.5,114.1,56217.0,92.9353,93.4181,92.8862,93.3772,56217.0
2018-10-30 09:40:00,114.08,114.23,113.82,114.17,38628.0,93.3608,93.4836,93.148,93.4345,38628.0
2018-10-30 09:45:00,114.15,114.15,113.56,113.76,32698.0,93.4181,93.4181,92.9353,93.0989,32698.0
2018-10-30 09:50:00,113.76,113.76,113.16,113.47,39403.0,93.0989,93.0989,92.6079,92.8616,39403.0
2018-10-30 09:55:00,113.48,113.85,113.42,113.65,36325.0,92.8698,93.1726,92.8207,93.0089,36325.0
2018-10-30 10:00:00,113.68,113.86,113.51,113.51,46278.0,93.0335,93.1808,92.8943,92.8943,46278.0
2018-10-30 10:05:00,113.47,113.54,113.29,113.4,38009.0,92.8616,92.9189,92.7143,92.8043,38009.0
2018-10-30 10:10:00,113.39,113.66,113.28,113.51,35760.0,92.7961,93.0171,92.7061,92.8943,35760.0
2018-10-30 10:15:00,113.55,113.83,113.43,113.59,34449.0,92.9271,93.1562,92.8289,92.9598,34449.0
2018-10-30 10:20:00,113.57,113.68,113.12,113.2,34139.0,92.9434,93.0335,92.5752,92.6406,34139.0
2018-10-30 10:25:00,113.23,113.29,113.11,113.22,27841.0,92.6652,92.7143,92.567,92.657,27841.0
2018-10-30 10:30:00,113.22,113.25,113.03,113.07,37178.0,92.657,92.6816,92.5015,92.5343,37178.0
2018-10-30 10:35:00,113.02,113.1,112.85,113.07,64951.0,92.4933,92.5588,92.3542,92.5343,64951.0
2018-10-30 10:40:00,113.05,113.26,113.01,113.15,69707.0,92.5179,92.6898,92.4852,92.5997,69707.0
2018-10-30 10:45:00,113.14,113.31,113.11,113.22,43178.0,92.5915,92.7307,92.567,92.657,43178.0
2018-10-30 10:50:00,113.23,113.23,112.94,112.97,41324.0,92.6652,92.6652,92.4279,92.4524,41324.0
2018-10-30 10:55:00,112.96,113.08,112.85,113.05,31313.0,92.4442,92.5424,92.3542,92.5179,31313.0
2018-10-30 11:00:00,113.04,113.12,112.91,112.96,19764.0,92.5097,92.5752,92.4033,92.4442,19764.0
2018-10-30 11:05:00,112.99,113.17,112.93,113.14,21786.0,92.4688,92.6161,92.4197,92.5915,21786.0
2018-10-30 11:10:00,113.13,113.24,112.99,113.19,24974.0,92.5834,92.6734,92.4688,92.6325,24974.0
2018-10-30 11:15:00,113.17,113.17,112.99,113.06,29258.0,92.6161,92.6161,92.4688,92.5261,29258.0
2018-10-30 11:20:00,113.07,113.25,113.06,113.14,19665.0,92.5343,92.6816,92.5261,92.5915,19665.0
2018-10-30 11:25:00,113.14,113.36,113.06,113.32,36150.0,92.5915,92.7716,92.5261,92.7389,36150.0
2018-10-30 11:30:00,113.31,113.53,113.28,113.46,37209.0,92.7307,92.9107,92.7061,92.8534,37209.0
2018-10-30 11:35:00,113.46,113.7,113.42,113.64,33111.0,92.8534,93.0498,92.8207,93.0007,33111.0
2018-10-30 11:40:00,113.64,113.84,113.63,113.81,35643.0,93.0007,93.1644,92.9926,93.1399,35643.0
2018-10-30 11:45:00,113.82,113.84,113.69,113.74,24496.0,93.148,93.1644,93.0417,93.0826,24496.0
2018-10-30 11:50:00,113.74,113.76,113.36,113.37,26083.0,93.0826,93.0989,92.7716,92.7798,26083.0
2018-10-30 11:55:00,113.36,113.54,113.25,113.47,27063.0,92.7716,92.9189,92.6816,92.8616,27063.0
2018-10-30 12:00:00,113.47,113.54,113.4,113.51,26839.0,92.8616,92.9189,92.8043,92.8943,26839.0
2018-10-30 12:05:00,113.49,113.68,113.36,113.39,19625.0,92.878,93.0335,92.7716,92.7961,19625.0
2018-10-30 12:10:00,113.4,113.43,113.11,113.2,25864.0,92.8043,92.8289,92.567,92.6406,25864.0
2018-10-30 12:15:00,113.24,113.29,113.05,113.07,19269.0,92.6734,92.7143,92.5179,92.5343,19269.0
2018-10-30 12:20:00,113.08,113.16,112.94,113.05,19902.0,92.5424,92.6079,92.4279,92.5179,19902.0
2018-10-30 12:25:00,113.06,113.21,113.06,113.18,12297.0,92.5261,92.6488,92.5261,92.6243,12297.0
2018-10-30 12:30:00,113.15,113.15,112.8,112.83,18687.0,92.5997,92.5997,92.3133,92.3378,18687.0
2018-10-30 12:35:00,112.83,113.06,112.81,112.94,21144.0,92.3378,92.5261,92.3215,92.4279,21144.0
2018-10-30 12:40:00,112.94,113.03,112.92,112.96,13768.0,92.4279,92.5015,92.4115,92.4442,13768.0
2018-10-30 12:45:00,112.93,113.09,112.89,113.06,46576.0,92.4197,92.5506,92.387,92.5261,46576.0
2018-10-30 12:50:00,113.07,113.15,112.99,112.99,33998.0,92.5343,92.5997,92.4688,92.4688,33998.0
2018-10-30 12:55:00,113.0,113.0,112.6,112.63,30019.0,92.477,92.477,92.1496,92.1742,30019.0
2018-10-30 13:00:00,112.63,112.95,112.62,112.9,23180.0,92.1742,92.4361,92.166,92.3951,23180.0
2018-10-30 13:05:00,112.91,113.04,112.9,112.98,25958.0,92.4033,92.5097,92.3951,92.4606,25958.0
2018-10-30 13:10:00,112.99,113.0,112.82,112.84,27249.0,92.4688,92.477,92.3297,92.346,27249.0
2018-10-30 13:15:00,112.86,113.07,112.86,112.92,28271.0,92.3624,92.5343,92.3624,92.4115,28271.0
2018-10-30 13:20:00,112.92,113.06,112.87,112.98,37832.0,92.4115,92.5261,92.3706,92.4606,37832.0
2018-10-30 13:25:00,112.97,113.02,112.86,112.86,31269.0,92.4524,92.4933,92.3624,92.3624,31269.0
2018-10-30 13:30:00,112.85,112.9,112.68,112.85,26081.0,92.3542,92.3951,92.2151,92.3542,26081.0
2018-10-30 13:35:00,112.83,112.84,112.68,112.75,51195.0,92.3378,92.346,92.2151,92.2724,51195.0
2018-10-30 13:40:00,112.78,112.91,112.65,112.91,41205.0,92.2969,92.4033,92.1905,92.4033,41205.0
2018-10-30 13:45:00,112.88,113.06,112.84,113.06,22351.0,92.3788,92.5261,92.346,92.5261,22351.0
2018-10-30 13:50:00,113.06,113.1,112.96,112.98,23603.0,92.5261,92.5588,92.4442,92.4606,23603.0
2018-10-30 13:55:00,112.99,113.22,112.97,113.17,22747.0,92.4688,92.657,92.4524,92.6161,22747.0
2018-10-30 14:00:00,113.21,113.25,112.99,113.02,31613.0,92.6488,92.6816,92.4688,92.4933,31613.0
2018-10-30 14:05:00,113.03,113.08,112.84,112.88,33053.0,92.5015,92.5424,92.346,92.3788,33053.0
2018-10-30 14:10:00,112.85,112.98,112.79,112.88,27341.0,92.3542,92.4606,92.3051,92.3788,27341.0
2018-10-30 14:15:00,112.87,112.92,112.75,112.8,27555.0,92.3706,92.4115,92.2724,92.3133,27555.0
2018-10-30 14:20:00,112.8,112.97,112.74,112.92,33778.0,92.3133,92.4524,92.2642,92.4115,33778.0
2018-10-30 14:25:00,112.92,113.06,112.83,112.88,39734.0,92.4115,92.5261,92.3378,92.3788,39734.0
2018-10-30 14:30:00,112.87,113.16,112.78,113.1,40813.0,92.3706,92.6079,92.2969,92.5588,40813.0
2018-10-30 14:35:00,113.08,113.14,112.95,112.99,29849.0,92.5424,92.5915,92.4361,92.4688,29849.0
2018-10-30 14:40:00,113.0,113.01,112.76,112.87,33304.0,92.477,92.4852,92.2806,92.3706,33304.0
2018-10-30 14:45:00,112.88,112.99,112.81,112.99,20702.0,92.3788,92.4688,92.3215,92.4688,20702.0
2018-10-30 14:50:00,112.97,113.44,112.97,113.34,47208.0,92.4524,92.8371,92.4524,92.7552,47208.0
2018-10-30 14:55:00,113.34,113.62,113.28,113.48,37634.0,92.7552,92.9844,92.7061,92.8698,37634.0
2018-10-30 15:00:00,113.48,113.51,113.22,113.29,30515.0,92.8698,92.8943,92.657,92.7143,30515.0
2018-10-30 15:05:00,113.3,113.4,113.22,113.3,34182.0,92.7225,92.8043,92.657,92.7225,34182.0
2018-10-30 15:10:00,113.31,113.59,113.31,113.38,48255.0,92.7307,92.9598,92.7307,92.788,48255.0
2018-10-30 15:15:00,113.39,113.49,113.25,113.31,53831.0,92.7961,92.878,92.6816,92.7307,53831.0
2018-10-30 15:20:00,113.29,113.39,113.17,113.39,39822.0,92.7143,92.7961,92.6161,92.7961,39822.0
2018-10-30 15:25:00,113.37,113.64,113.36,113.59,34194.0,92.7798,93.0007,92.7716,92.9598,34194.0
2018-10-30 15:30:00,113.6,113.65,113.38,113.59,41758.0,92.968,93.0089,92.788,92.9598,41758.0
2018-10-30 15:35:00,113.58,113.62,113.51,113.52,46901.0,92.9516,92.9844,92.8943,92.9025,46901.0
2018-10-30 15:40:00,113.55,113.7,113.45,113.54,56351.0,92.9271,93.0498,92.8452,92.9189,56351.0
2018-10-30 15:45:00,113.54,113.71,113.47,113.67,63329.0,92.9189,93.058,92.8616,93.0253,63329.0
2018-10-30 15:50:00,113.68,113.88,113.68,113.85,79691.0,93.0335,93.1971,93.0335,93.1726,79691.0
2018-10-30 15:55:00,113.86,113.89,113.68,113.77,229955.0,93.1808,93.2053,93.0335,93.1071,229955.0
2018-10-31 09:30:00,113.57,113.67,112.48,112.51,119467.0,92.9434,93.0253,92.0514,92.076,119467.0
2018-10-31 09:35:00,112.56,112.7,112.14,112.34,86420.0,92.1169,92.2315,91.7732,91.9368,86420.0
2018-10-31 09:40:00,112.31,112.62,112.04,112.15,39004.0,91.9123,92.166,91.6913,91.7813,39004.0
2018-10-31 09:45:00,112.14,112.32,111.83,112.1,46126.0,91.7732,91.9205,91.5195,91.7404,46126.0
2018-10-31 09:50:00,112.12,112.21,111.95,112.06,28702.0,91.7568,91.8305,91.6177,91.7077,28702.0
2018-10-31 09:55:00,112.06,112.06,111.84,111.96,42899.0,91.7077,91.7077,91.5277,91.6259,42899.0
2018-10-31 10:00:00,111.98,112.0,111.64,111.71,56612.0,91.6422,91.6586,91.364,91.4213,56612.0
2018-10-31 10:05:00,111.72,111.83,111.49,111.61,46026.0,91.4294,91.5195,91.2412,91.3394,46026.0
2018-10-31 10:10:00,111.61,111.68,111.42,111.42,28158.0,91.3394,91.3967,91.1839,91.1839,28158.0
2018-10-31 10:15:00,111.42,111.44,111.19,111.3,65044.0,91.1839,91.2003,90.9957,91.0857,65044.0
2018-10-31 10:20:00,111.26,111.53,111.25,111.53,33606.0,91.053,91.274,91.0448,91.274,33606.0
2018-10-31 10:25:00,111.52,111.66,111.34,111.63,42201.0,91.2658,91.3803,91.1185,91.3558,42201.0
2018-10-31 10:30:00,111.67,111.72,111.48,111.56,29250.0,91.3885,91.4294,91.233,91.2985,29250.0
2018-10-31 10:35:00,111.58,111.61,111.47,111.54,38730.0,91.3149,91.3394,91.2249,91.2821,38730.0
2018-10-31 10:40:00,111.53,111.92,111.53,111.84,38414.0,91.274,91.5931,91.274,91.5277,38414.0
2018-10-31 10:45:00,111.84,112.1,111.78,112.06,27319.0,91.5277,91.7404,91.4785,91.7077,27319.0
2018-10-31 10:50:00,112.08,112.4,112.05,112.27,36802.0,91.7241,91.9859,91.6995,91.8796,36802.0
2018-10-31 10:55:00,112.25,112.27,112.13,112.23,26999.0,91.8632,91.8796,91.765,91.8468,26999.0
2018-10-31 11:00:00,112.23,112.25,112.04,112.14,44344.0,91.8468,91.8632,91.6913,91.7732,44344.0
2018-10-31 11:05:00,112.16,112.46,112.15,112.31,36806.0,91.7895,92.035,91.7813,91.9123,36806.0
2018-10-31 11:10:00,112.31,112.62,112.3,112.57,37087.0,91.9123,92.166,91.9041,92.1251,37087.0
2018-10-31 11:15:00,112.57,112.6,112.45,112.46,21773.0,92.1251,92.1496,92.0269,92.035,21773.0
2018-10-31 11:20:00,112.47,112.5,112.23,112.27,19144.0,92.0432,92.0678,91.8468,91.8796,19144.0
2018-10-31 11:25:00,112.28,112.29,112.11,112.13,26186.0,91.8877,91.8959,91.7486,91.765,26186.0
2018-10-31 11:30:00,112.15,112.2,112.06,112.06,17649.0,91.7813,91.8223,91.7077,91.7077,17649.0
2018-10-31 11:35:00,112.07,112.28,112.03,112.28,15044.0,91.7159,91.8877,91.6831,91.8877,15044.0
2018-10-31 11:40:00,112.27,112.5,112.27,112.35,29982.0,91.8796,92.0678,91.8796,91.945,29982.0
2018-10-31 11:45:00,112.32,112.36,112.26,112.32,21374.0,91.9205,91.9532,91.8714,91.9205,21374.0
2018-10-31 11:50:00,112.3,112.42,112.24,112.42,22997.0,91.9041,92.0023,91.855,92.0023,22997.0
2018-10-31 11:55:00,112.43,112.52,112.38,112.41,40588.0,92.0105,92.0842,91.9696,91.9941,40588.0
2018-10-31 12:00:00,112.41,112.45,112.21,112.38,21802.0,91.9941,92.0269,91.8305,91.9696,21802.0
2018-10-31 12:05:00,112.35,112.35,112.22,112.24,21681.0,91.945,91.945,91.8386,91.855,21681.0
2018-10-31 12:10:00,112.26,112.3,112.18,112.28,27083.0,91.8714,91.9041,91.8059,91.8877,27083.0
2018-10-31 12:15:00,112.27,112.27,112.0,112.08,30947.0,91.8796,91.8796,91.6586,91.7241,30947.0
2018-10-31 12:20:00,112.1,112.12,112.0,112.11,24159.0,91.7404,91.7568,91.6586,91.7486,24159.0
2018-10-31 12:25:00,112.09,112.28,112.07,112.23,30468.0,91.7322,91.8877,91.7159,91.8468,30468.0
2018-10-31 12:30:00,112.23,112.29,112.16,112.29,20677.0,91.8468,91.8959,91.7895,91.8959,20677.0
2018-10-31 12:35:00,112.29,112.48,112.25,112.47,17456.0,91.8959,92.0514,91.8632,92.0432,17456.0
2018-10-31 12:40:00,112.47,112.58,112.45,112.54,22065.0,92.0432,92.1333,92.0269,92.1005,22065.0
2018-10-31 12:45:00,112.56,112.69,112.53,112.66,18677.0,92.1169,92.2233,92.0923,92.1987,18677.0
2018-10-31 12:50:00,112.63,112.8,112.56,112.79,24933.0,92.1742,92.3133,92.1169,92.3051,24933.0
2018-10-31 12:55:00,112.78,112.86,112.64,112.65,21878.0,92.2969,92.3624,92.1824,92.1905,21878.0
2018-10-31 13:00:00,112.67,112.69,112.63,112.68,19011.0,92.2069,92.2233,92.1742,92.2151,19011.0
2018-10-31 13:05:00,112.67,112.7,112.63,112.67,15981.0,92.2069,92.2315,92.1742,92.2069,15981.0
2018-10-31 13:10:00,112.66,112.85,112.64,112.78,21763.0,92.1987,92.3542,92.1824,92.2969,21763.0
2018-10-31 13:15:00,112.79,112.85,112.69,112.82,22562.0,92.3051,92.3542,92.2233,92.3297,22562.0
2018-10-31 13:20:00,112.83,112.96,112.81,112.88,25393.0,92.3378,92.4442,92.3215,92.3788,25393.0
2018-10-31 13:25:00,112.89,112.93,112.82,112.85,18953.0,92.387,92.4197,92.3297,92.3542,18953.0
2018-10-31 13:30:00,112.85,112.93,112.84,112.87,23051.0,92.3542,92.4197,92.346,92.3706,23051.0
2018-10-31 13:35:00,112.88,112.94,112.81,112.85,22504.0,92.3788,92.4279,92.3215,92.3542,22504.0
2018-10-31 13:40:00,112.84,113.03,112.82,113.0,28721.0,92.346,92.5015,92.3297,92.477,28721.0
2018-10-31 13:45:00,112.98,113.06,112.94,113.06,26636.0,92.4606,92.5261,92.4279,92.5261,26636.0
2018-10-31 13:50:00,113.07,113.23,113.0,113.23,31277.0,92.5343,92.6652,92.477,92.6652,31277.0
2018-10-31 13:55:00,113.21,113.21,113.13,113.14,16599.0,92.6488,92.6488,92.5834,92.5915,16599.0
2018-10-31 14:00:00,113.14,113.19,113.06,113.1,21686.0,92.5915,92.6325,92.5261,92.5588,21686.0
2018-10-31 14:05:00,113.09,113.2,113.06,113.14,19644.0,92.5506,92.6406,92.5261,92.5915,19644.0
2018-10-31 14:10:00,113.15,113.37,113.11,113.35,44894.0,92.5997,92.7798,92.567,92.7634,44894.0
2018-10-31 14:15:00,113.35,113.38,113.28,113.37,25329.0,92.7634,92.788,92.7061,92.7798,25329.0
2018-10-31 14:20:00,113.36,113.38,113.28,113.33,22680.0,92.7716,92.788,92.7061,92.747,22680.0
2018-10-31 14:25:00,113.32,113.36,113.25,113.27,22994.0,92.7389,92.7716,92.6816,92.6979,22994.0
2018-10-31 14:30:00,113.26,113.26,113.15,113.17,23897.0,92.6898,92.6898,92.5997,92.6161,23897.0
2018-10-31 14:35:00,113.17,113.2,113.13,113.14,34116.0,92.6161,92.6406,92.5834,92.5915,34116.0
2018-10-31 14:40:00,113.18,113.2,113.06,113.07,35446.0,92.6243,92.6406,92.5261,92.5343,35446.0
2018-10-31 14:45:00,113.08,113.12,112.97,113.01,33399.0,92.5424,92.5752,92.4524,92.4852,33399.0
2018-10-31 14:50:00,113.0,113.08,112.95,113.02,32451.0,92.477,92.5424,92.4361,92.4933,32451.0
2018-10-31 14:55:00,113.03,113.13,113.01,113.07,20694.0,92.5015,92.5834,92.4852,92.5343,20694.0
2018-10-31 15:00:00,113.07,113.23,113.06,113.16,28104.0,92.5343,92.6652,92.5261,92.6079,28104.0
2018-10-31 15:05:00,113.15,113.3,113.14,113.18,42447.0,92.5997,92.7225,92.5915,92.6243,42447.0
2018-10-31 15:10:00,113.18,113.28,113.12,113.27,42606.0,92.6243,92.7061,92.5752,92.6979,42606.0
2018-10-31 15:15:00,113.27,113.33,113.2,113.24,42220.0,92.6979,92.747,92.6406,92.6734,42220.0
2018-10-31 15:20:00,113.23,113.28,113.12,113.21,72443.0,92.6652,92.7061,92.5752,92.6488,72443.0
2018-10-31 15:25:00,113.21,113.23,113.0,113.1,40703.0,92.6488,92.6652,92.477,92.5588,40703.0
2018-10-31 15:30:00,113.09,113.11,112.85,112.87,54932.0,92.5506,92.567,92.3542,92.3706,54932.0
2018-10-31 15:35:00,112.88,112.92,112.66,112.66,53274.0,92.3788,92.4115,92.1987,92.1987,53274.0
2018-10-31 15:40:00,112.67,112.83,112.65,112.68,64051.0,92.2069,92.3378,92.1905,92.2151,64051.0
2018-10-31 15:45:00,112.67,112.79,112.39,112.44,75434.0,92.2069,92.3051,91.9778,92.0187,75434.0
2018-10-31 15:50:00,112.43,112.55,112.41,112.47,119571.0,92.0105,92.1087,91.9941,92.0432,119571.0
2018-10-31 15:55:00,112.47,112.63,112.34,112.38,337137.0,92.0432,92.1742,91.9368,91.9696,337137.0
2018-11-01 09:30:00,112.0,112.32,111.47,111.95,130585.0,91.6586,91.9205,91.2249,91.6177,130585.0
2018-11-01 09:35:00,111.95,112.24,111.65,112.2,53586.0,91.6177,91.855,91.3722,91.8223,53586.0
2018-11-01 09:40:00,112.24,112.24,111.91,111.91,40635.0,91.855,91.855,91.5849,91.5849,40635.0
2018-11-01 09:45:00,111.9,112.39,111.85,112.21,69990.0,91.5768,91.9778,91.5358,91.8305,69990.0
2018-11-01 09:50:00,112.21,112.39,111.98,112.39,33341.0,91.8305,91.9778,91.6422,91.9778,33341.0
2018-11-01 09:55:00,112.39,112.5,112.13,112.2,32978.0,91.9778,92.0678,91.765,91.8223,32978.0
2018-11-01 10:00:00,112.15,112.2,111.93,112.17,33355.0,91.7813,91.8223,91.6013,91.7977,33355.0
2018-11-01 10:05:00,112.18,112.6,112.17,112.52,51186.0,91.8059,92.1496,91.7977,92.0842,51186.0
2018-11-01 10:10:00,112.54,112.69,112.41,112.49,30564.0,92.1005,92.2233,91.9941,92.0596,30564.0
2018-11-01 10:15:00,112.48,112.49,112.25,112.26,27791.0,92.0514,92.0596,91.8632,91.8714,27791.0
2018-11-01 10:20:00,112.32,112.51,112.24,112.48,31145.0,91.9205,92.076,91.855,92.0514,31145.0
2018-11-01 10:25:00,112.49,112.63,112.46,112.62,26504.0,92.0596,92.1742,92.035,92.166,26504.0
2018-11-01 10:30:00,112.64,112.79,112.56,112.68,34055.0,92.1824,92.3051,92.1169,92.2151,34055.0
2018-11-01 10:35:00,112.7,112.7,112.37,112.38,29402.0,92.2315,92.2315,91.9614,91.9696,29402.0
2018-11-01 10:40:00,112.39,112.4,112.22,112.28,28689.0,91.9778,91.9859,91.8386,91.8877,28689.0
2018-11-01 10:45:00,112.31,112.43,112.27,112.34,17152.0,91.9123,92.0105,91.8796,91.9368,17152.0
2018-11-01 10:50:00,112.33,112.54,112.31,112.5,60758.0,91.9287,92.1005,91.9123,92.0678,60758.0
2018-11-01 10:55:00,112.51,112.58,112.4,112.56,23218.0,92.076,92.1333,91.9859,92.1169,23218.0
2018-11-01 11:00:00,112.58,112.65,112.46,112.53,27825.0,92.1333,92.1905,92.035,92.0923,27825.0
2018-11-01 11:05:00,112.55,112.67,112.47,112.5,25546.0,92.1087,92.2069,92.0432,92.0678,25546.0
2018-11-01 11:10:00,112.48,112.64,112.41,112.53,30083.0,92.0514,92.1824,91.9941,92.0923,30083.0
2018-11-01 11:15:00,112.54,112.69,112.45,112.69,29488.0,92.1005,92.2233,92.0269,92.2233,29488.0
2018-11-01 11:20:00,112.7,112.87,112.65,112.72,30014.0,92.2315,92.3706,92.1905,92.2478,30014.0
2018-11-01 11:25:00,112.68,112.75,112.65,112.66,22396.0,92.2151,92.2724,92.1905,92.1987,22396.0
2018-11-01 11:30:00,112.66,112.81,112.63,112.72,28899.0,92.1987,92.3215,92.1742,92.2478,28899.0
2018-11-01 11:35:00,112.7,112.73,112.6,112.65,21929.0,92.2315,92.256,92.1496,92.1905,21929.0
2018-11-01 11:40:00,112.66,112.67,112.53,112.62,24039.0,92.1987,92.2069,92.0923,92.166,24039.0
2018-11-01 11:45:00,112.62,112.66,112.52,112.65,21304.0,92.166,92.1987,92.0842,92.1905,21304.0
2018-11-01 11:50:00,112.66,112.78,112.62,112.78,32850.0,92.1987,92.2969,92.166,92.2969,32850.0
2018-11-01 11:55:00,112.78,112.97,112.74,112.95,27748.0,92.2969,92.4524,92.2642,92.4361,27748.0
2018-11-01 12:00:00,112.96,112.99,112.87,112.98,27153.0,92.4442,92.4688,92.3706,92.4606,27153.0
2018-11-01 12:05:00,112.98,113.07,112.95,113.05,16736.0,92.4606,92.5343,92.4361,92.5179,16736.0
2018-11-01 12:10:00,113.04,113.14,113.01,113.06,22432.0,92.5097,92.5915,92.4852,92.5261,22432.0
2018-11-01 12:15:00,113.06,113.06,112.83,112.83,26209.0,92.5261,92.5261,92.3378,92.3378,26209.0
2018-11-01 12:20:00,112.81,112.83,112.56,112.63,20284.0,92.3215,92.3378,92.1169,92.1742,20284.0
2018-11-01 12:25:00,112.62,112.77,112.62,112.69,23963.0,92.166,92.2887,92.166,92.2233,23963.0
2018-11-01 12:30:00,112.7,112.88,112.68,112.88,18208.0,92.2315,92.3788,92.2151,92.3788,18208.0
2018-11-01 12:35:00,112.9,112.93,112.81,112.89,30253.0,92.3951,92.4197,92.3215,92.387,30253.0
2018-11-01 12:40:00,112.89,112.95,112.77,112.78,18755.0,92.387,92.4361,92.2887,92.2969,18755.0
2018-11-01 12:45:00,112.77,112.89,112.75,112.88,14290.0,92.2887,92.387,92.2724,92.3788,14290.0
2018-11-01 12:50:00,112.89,112.91,112.8,112.86,19567.0,92.387,92.4033,92.3133,92.3624,19567.0
2018-11-01 12:55:00,112.85,112.92,112.83,112.91,17330.0,92.3542,92.4115,92.3378,92.4033,17330.0
2018-11-01 13:00:00,112.91,112.95,112.74,112.77,18593.0,92.4033,92.4361,92.2642,92.2887,18593.0
2018-11-01 13:05:00,112.77,112.78,112.56,112.57,26073.0,92.2887,92.2969,92.1169,92.1251,26073.0
2018-11-01 13:10:00,112.57,112.58,112.49,112.49,18331.0,92.1251,92.1333,92.0596,92.0596,18331.0
2018-11-01 13:15:00,112.48,112.57,112.45,112.48,34687.0,92.0514,92.1251,92.0269,92.0514,34687.0
2018-11-01 13:20:00,112.47,112.48,112.32,112.37,19178.0,92.0432,92.0514,91.9205,91.9614,19178.0
2018-11-01 13:25:00,112.37,112.39,112.3,112.31,18807.0,91.9614,91.9778,91.9041,91.9123,18807.0
2018-11-01 13:30:00,112.32,112.35,112.15,112.15,27099.0,91.9205,91.945,91.7813,91.7813,27099.0
2018-11-01 13:35:00,112.15,112.17,112.01,112.06,22838.0,91.7813,91.7977,91.6668,91.7077,22838.0
2018-11-01 13:40:00,112.07,112.1,111.99,112.09,25011.0,91.7159,91.7404,91.6504,91.7322,25011.0
2018-11-01 13:45:00,112.1,112.14,111.87,111.9,42633.0,91.7404,91.7732,91.5522,91.5768,42633.0
2018-11-01 13:50:00,111.92,112.04,111.9,111.97,22364.0,91.5931,91.6913,91.5768,91.634,22364.0
2018-11-01 13:55:00,111.97,111.99,111.86,111.88,23345.0,91.634,91.6504,91.544,91.5604,23345.0
2018-11-01 14:00:00,111.88,111.89,111.72,111.72,33548.0,91.5604,91.5686,91.4294,91.4294,33548.0
2018-11-01 14:05:00,111.73,111.74,111.54,111.66,39036.0,91.4376,91.4458,91.2821,91.3803,39036.0
2018-11-01 14:10:00,111.69,111.77,111.51,111.55,35604.0,91.4049,91.4704,91.2576,91.2903,35604.0
2018-11-01 14:15:00,111.56,111.6,111.46,111.49,38325.0,91.2985,91.3312,91.2167,91.2412,38325.0
2018-11-01 14:20:00,111.5,111.53,111.39,111.52,38794.0,91.2494,91.274,91.1594,91.2658,38794.0
2018-11-01 14:25:00,111.52,111.55,111.33,111.36,18139.0,91.2658,91.2903,91.1103,91.1348,18139.0
2018-11-01 14:30:00,111.36,111.57,111.35,111.41,28251.0,91.1348,91.3067,91.1266,91.1757,28251.0
2018-11-01 14:35:00,111.41,111.5,111.36,111.4,18749.0,91.1757,91.2494,91.1348,91.1676,18749.0
2018-11-01 14:40:00,111.38,111.43,111.33,111.34,18187.0,91.1512,91.1921,91.1103,91.1185,18187.0
2018-11-01 14:45:00,111.33,111.46,111.32,111.42,21751.0,91.1103,91.2167,91.1021,91.1839,21751.0
2018-11-01 14:50:00,111.41,111.46,111.37,111.41,26661.0,91.1757,91.2167,91.143,91.1757,26661.0
2018-11-01 14:55:00,111.42,111.56,111.4,111.42,33683.0,91.1839,91.2985,91.1676,91.1839,33683.0
2018-11-01 15:00:00,111.41,111.45,111.35,111.35,31598.0,91.1757,91.2085,91.1266,91.1266,31598.0
2018-11-01 15:05:00,111.36,111.45,111.31,111.45,44635.0,91.1348,91.2085,91.0939,91.2085,44635.0
2018-11-01 15:10:00,111.46,111.47,111.2,111.21,58848.0,91.2167,91.2249,91.0039,91.0121,58848.0
2018-11-01 15:15:00,111.21,111.23,111.03,111.07,128023.0,91.0121,91.0284,90.8648,90.8975,128023.0
2018-11-01 15:20:00,111.08,111.19,110.98,111.19,67079.0,90.9057,90.9957,90.8238,90.9957,67079.0
2018-11-01 15:25:00,111.19,111.35,111.18,111.31,67599.0,90.9957,91.1266,90.9875,91.0939,67599.0
2018-11-01 15:30:00,111.31,111.31,111.03,111.09,90360.0,91.0939,91.0939,90.8648,90.9139,90360.0
2018-11-01 15:35:00,111.09,111.21,111.07,111.19,84231.0,90.9139,91.0121,90.8975,90.9957,84231.0
2018-11-01 15:40:00,111.18,111.44,111.09,111.39,126812.0,90.9875,91.2003,90.9139,91.1594,126812.0
2018-11-01 15:45:00,111.4,111.59,111.34,111.54,97943.0,91.1676,91.3231,91.1185,91.2821,97943.0
2018-11-01 15:50:00,111.55,111.55,111.32,111.32,133400.0,91.2903,91.2903,91.1021,91.1021,133400.0
2018-11-01 15:55:00,111.32,111.75,111.31,111.47,630492.0,91.1021,91.454,91.0939,91.2249,630492.0
2018-11-02 09:30:00,111.49,112.1,111.49,111.89,111424.0,91.2412,91.7404,91.2412,91.5686,111424.0
2018-11-02 09:35:00,111.84,112.02,111.72,111.83,38156.0,91.5277,91.675,91.4294,91.5195,38156.0
2018-11-02 09:40:00,111.8,111.8,110.96,111.02,66479.0,91.4949,91.4949,90.8075,90.8566,66479.0
2018-11-02 09:45:00,110.99,111.04,110.57,110.73,96729.0,90.832,90.8729,90.4883,90.6192,96729.0
2018-11-02 09:50:00,110.77,111.11,110.76,110.81,60887.0,90.652,90.9302,90.6438,90.6847,60887.0
2018-11-02 09:55:00,110.83,111.44,110.83,111.32,50878.0,90.7011,91.2003,90.7011,91.1021,50878.0
2018-11-02 10:00:00,111.33,111.49,111.14,111.18,47033.0,91.1103,91.2412,90.9548,90.9875,47033.0
2018-11-02 10:05:00,111.2,111.36,111.1,111.15,53683.0,91.0039,91.1348,90.9221,90.963,53683.0
2018-11-02 10:10:00,111.17,111.69,111.17,111.49,59396.0,90.9793,91.4049,90.9793,91.2412,59396.0
2018-11-02 10:15:00,111.48,111.54,111.29,111.31,57741.0,91.233,91.2821,91.0775,91.0939,57741.0
2018-11-02 10:20:00,111.33,111.36,110.99,111.15,77442.0,91.1103,91.1348,90.832,90.963,77442.0
2018-11-02 10:25:00,111.14,111.16,110.82,110.9,75591.0,90.9548,90.9712,90.6929,90.7584,75591.0
2018-11-02 10:30:00,110.9,111.07,110.79,110.82,37576.0,90.7584,90.8975,90.6684,90.6929,37576.0
2018-11-02 10:35:00,110.79,111.0,110.76,110.77,27473.0,90.6684,90.8402,90.6438,90.652,27473.0
2018-11-02 10:40:00,110.77,110.77,110.53,110.63,49989.0,90.652,90.652,90.4556,90.5374,49989.0
2018-11-02 10:45:00,110.63,110.64,110.24,110.33,62300.0,90.5374,90.5456,90.2182,90.2919,62300.0
2018-11-02 10:50:00,110.34,110.52,110.24,110.47,54065.0,90.3001,90.4474,90.2182,90.4065,54065.0
2018-11-02 10:55:00,110.47,110.87,110.44,110.73,49364.0,90.4065,90.7338,90.3819,90.6192,49364.0
2018-11-02 11:00:00,110.75,110.9,110.64,110.7,40129.0,90.6356,90.7584,90.5456,90.5947,40129.0
2018-11-02 11:05:00,110.69,110.98,110.69,110.79,31825.0,90.5865,90.8238,90.5865,90.6684,31825.0
2018-11-02 11:10:00,110.78,110.91,110.61,110.61,45167.0,90.6602,90.7666,90.521,90.521,45167.0
2018-11-02 11:15:00,110.62,110.71,110.46,110.61,53557.0,90.5292,90.6029,90.3983,90.521,53557.0
2018-11-02 11:20:00,110.61,110.63,110.46,110.55,50184.0,90.521,90.5374,90.3983,90.4719,50184.0
2018-11-02 11:25:00,110.53,110.57,110.24,110.38,59805.0,90.4556,90.4883,90.2182,90.3328,59805.0
2018-11-02 11:30:00,110.38,110.38,110.26,110.32,37157.0,90.3328,90.3328,90.2346,90.2837,37157.0
2018-11-02 11:35:00,110.33,110.36,110.12,110.23,33337.0,90.2919,90.3164,90.12,90.2101,33337.0
2018-11-02 11:40:00,110.25,110.3,110.12,110.25,39137.0,90.2264,90.2673,90.12,90.2264,39137.0
2018-11-02 11:45:00,110.23,110.25,110.03,110.09,30874.0,90.2101,90.2264,90.0464,90.0955,30874.0
2018-11-02 11:50:00,110.1,110.28,110.07,110.25,39985.0,90.1037,90.251,90.0791,90.2264,39985.0
2018-11-02 11:55:00,110.24,110.29,110.07,110.19,46522.0,90.2182,90.2592,90.0791,90.1773,46522.0
2018-11-02 12:00:00,110.2,110.28,110.09,110.11,40583.0,90.1855,90.251,90.0955,90.1119,40583.0
2018-11-02 12:05:00,110.11,110.47,110.11,110.35,42367.0,90.1119,90.4065,90.1119,90.3083,42367.0
2018-11-02 12:10:00,110.35,110.38,110.24,110.34,32317.0,90.3083,90.3328,90.2182,90.3001,32317.0
2018-11-02 12:15:00,110.33,110.34,110.22,110.29,42058.0,90.2919,90.3001,90.2019,90.2592,42058.0
2018-11-02 12:20:00,110.31,110.31,110.15,110.16,27200.0,90.2755,90.2755,90.1446,90.1528,27200.0
2018-11-02 12:25:00,110.14,110.23,110.04,110.19,77129.0,90.1364,90.2101,90.0546,90.1773,77129.0
2018-11-02 12:30:00,110.21,110.27,109.94,109.95,94675.0,90.1937,90.2428,89.9727,89.9809,94675.0
2018-11-02 12:35:00,109.96,110.05,109.77,110.03,39697.0,89.9891,90.0628,89.8336,90.0464,39697.0
2018-11-02 12:40:00,110.02,110.07,109.93,109.98,65036.0,90.0382,90.0791,89.9645,90.0055,65036.0
2018-11-02 12:45:00,109.99,110.1,109.97,110.05,26288.0,90.0136,90.1037,89.9973,90.0628,26288.0
2018-11-02 12:50:00,110.05,110.05,109.71,109.74,32824.0,90.0628,90.0628,89.7845,89.8091,32824.0
2018-11-02 12:55:00,109.73,109.81,109.63,109.81,42148.0,89.8009,89.8663,89.719,89.8663,42148.0
2018-11-02 13:00:00,109.79,109.95,109.77,109.92,37806.0,89.85,89.9809,89.8336,89.9564,37806.0
2018-11-02 13:05:00,109.9,110.11,109.85,110.11,32704.0,89.94,90.1119,89.8991,90.1119,32704.0
2018-11-02 13:10:00,110.09,110.23,110.04,110.22,30003.0,90.0955,90.2101,90.0546,90.2019,30003.0
2018-11-02 13:15:00,110.25,110.33,110.2,110.31,65861.0,90.2264,90.2919,90.1855,90.2755,65861.0
2018-11-02 13:20:00,110.3,110.4,110.23,110.28,33332.0,90.2673,90.3492,90.2101,90.251,33332.0
2018-11-02 13:25:00,110.27,110.32,110.14,110.23,33542.0,90.2428,90.2837,90.1364,90.2101,33542.0
2018-11-02 13:30:00,110.21,110.28,110.19,110.23,30151.0,90.1937,90.251,90.1773,90.2101,30151.0
2018-11-02 13:35:00,110.23,110.26,110.14,110.22,39715.0,90.2101,90.2346,90.1364,90.2019,39715.0
2018-11-02 13:40:00,110.22,110.57,110.16,110.53,52443.0,90.2019,90.4883,90.1528,90.4556,52443.0
2018-11-02 13:45:00,110.53,110.63,110.46,110.5,33051.0,90.4556,90.5374,90.3983,90.431,33051.0
2018-11-02 13:50:00,110.49,110.61,110.48,110.52,38418.0,90.4228,90.521,90.4147,90.4474,38418.0
2018-11-02 13:55:00,110.53,110.78,110.5,110.76,30053.0,90.4556,90.6602,90.431,90.6438,30053.0
2018-11-02 14:00:00,110.76,110.84,110.74,110.74,35694.0,90.6438,90.7093,90.6274,90.6274,35694.0
2018-11-02 14:05:00,110.73,110.74,110.57,110.64,29704.0,90.6192,90.6274,90.4883,90.5456,29704.0
2018-11-02 14:10:00,110.66,110.71,110.55,110.61,20049.0,90.562,90.6029,90.4719,90.521,20049.0
2018-11-02 14:15:00,110.62,110.64,110.49,110.55,20737.0,90.5292,90.5456,90.4228,90.4719,20737.0
2018-11-02 14:20:00,110.55,110.68,110.5,110.68,24307.0,90.4719,90.5783,90.431,90.5783,24307.0
2018-11-02 14:25:00,110.67,111.3,110.6,111.23,75951.0,90.5701,91.0857,90.5129,91.0284,75951.0
2018-11-02 14:30:00,111.24,111.24,110.97,111.04,128231.0,91.0366,91.0366,90.8157,90.8729,128231.0
2018-11-02 14:35:00,111.05,111.13,110.98,111.09,33313.0,90.8811,90.9466,90.8238,90.9139,33313.0
2018-11-02 14:40:00,111.1,111.15,110.96,111.03,42645.0,90.9221,90.963,90.8075,90.8648,42645.0
2018-11-02 14:45:00,111.01,111.06,110.97,110.98,23857.0,90.8484,90.8893,90.8157,90.8238,23857.0
2018-11-02 14:50:00,110.99,111.06,110.93,110.97,36952.0,90.832,90.8893,90.7829,90.8157,36952.0
2018-11-02 14:55:00,110.97,111.01,110.75,110.8,43213.0,90.8157,90.8484,90.6356,90.6765,43213.0
2018-11-02 15:00:00,110.81,110.86,110.55,110.7,35951.0,90.6847,90.7256,90.4719,90.5947,35951.0
2018-11-02 15:05:00,110.7,110.77,110.63,110.71,34184.0,90.5947,90.652,90.5374,90.6029,34184.0
2018-11-02 15:10:00,110.71,110.93,110.69,110.8,52658.0,90.6029,90.7829,90.5865,90.6765,52658.0
2018-11-02 15:15:00,110.8,110.83,110.7,110.79,36312.0,90.6765,90.7011,90.5947,90.6684,36312.0
2018-11-02 15:20:00,110.81,110.95,110.8,110.95,31514.0,90.6847,90.7993,90.6765,90.7993,31514.0
2018-11-02 15:25:00,110.97,111.0,110.75,110.8,48662.0,90.8157,90.8402,90.6356,90.6765,48662.0
2018-11-02 15:30:00,110.79,110.81,110.66,110.69,53964.0,90.6684,90.6847,90.562,90.5865,53964.0
2018-11-02 15:35:00,110.69,110.76,110.59,110.72,65386.0,90.5865,90.6438,90.5047,90.6111,65386.0
2018-11-02 15:40:00,110.71,110.76,110.63,110.72,80741.0,90.6029,90.6438,90.5374,90.6111,80741.0
2018-11-02 15:45:00,110.71,110.77,110.61,110.73,95966.0,90.6029,90.652,90.521,90.6192,95966.0
2018-11-02 15:50:00,110.72,110.8,110.68,110.75,117455.0,90.6111,90.6765,90.5783,90.6356,117455.0
2018-11-02 15:55:00,110.75,111.18,110.74,111.09,489457.0,90.6356,90.9875,90.6274,90.9139,489457.0
2018-11-05 09:30:00,111.69,112.62,111.28,112.4,174126.0,91.4049,92.166,91.0694,91.9859,174126.0
2018-11-05 09:35:00,112.35,112.65,112.15,112.6,85206.0,91.945,92.1905,91.7813,92.1496,85206.0
2018-11-05 09:40:00,112.65,112.87,112.63,112.79,34300.0,92.1905,92.3706,92.1742,92.3051,34300.0
2018-11-05 09:45:00,112.76,112.87,112.71,112.75,35805.0,92.2806,92.3706,92.2396,92.2724,35805.0
2018-11-05 09:50:00,112.74,112.76,112.44,112.48,22570.0,92.2642,92.2806,92.0187,92.0514,22570.0
2018-11-05 09:55:00,112.53,112.65,112.39,112.62,27053.0,92.0923,92.1905,91.9778,92.166,27053.0
2018-11-05 10:00:00,112.65,112.7,112.53,112.57,32674.0,92.1905,92.2315,92.0923,92.1251,32674.0
2018-11-05 10:05:00,112.58,112.72,112.51,112.71,34287.0,92.1333,92.2478,92.076,92.2396,34287.0
2018-11-05 10:10:00,112.71,113.04,112.64,113.04,46755.0,92.2396,92.5097,92.1824,92.5097,46755.0
2018-11-05 10:15:00,113.06,113.13,112.95,112.95,20786.0,92.5261,92.5834,92.4361,92.4361,20786.0
2018-11-05 10:20:00,112.97,113.2,112.97,113.14,26562.0,92.4524,92.6406,92.4524,92.5915,26562.0
2018-11-05 10:25:00,113.15,113.27,113.06,113.24,37412.0,92.5997,92.6979,92.5261,92.6734,37412.0
2018-11-05 10:30:00,113.27,113.43,113.18,113.21,33663.0,92.6979,92.8289,92.6243,92.6488,33663.0
2018-11-05 10:35:00,113.22,113.36,113.07,113.33,50700.0,92.657,92.7716,92.5343,92.747,50700.0
2018-11-05 10:40:00,113.34,113.42,113.26,113.34,16329.0,92.7552,92.8207,92.6898,92.7552,16329.0
2018-11-05 10:45:00,113.35,113.36,113.15,113.23,12860.0,92.7634,92.7716,92.5997,92.6652,12860.0
2018-11-05 10:50:00,113.22,113.45,113.21,113.41,24811.0,92.657,92.8452,92.6488,92.8125,24811.0
2018-11-05 10:55:00,113.41,113.43,113.15,113.25,26138.0,92.8125,92.8289,92.5997,92.6816,26138.0
2018-11-05 11:00:00,113.24,113.34,113.18,113.28,20797.0,92.6734,92.7552,92.6243,92.7061,20797.0
2018-11-05 11:05:00,113.28,113.44,113.16,113.43,26031.0,92.7061,92.8371,92.6079,92.8289,26031.0
2018-11-05 11:10:00,113.42,113.7,113.41,113.64,31198.0,92.8207,93.0498,92.8125,93.0007,31198.0
2018-11-05 11:15:00,113.66,113.86,113.65,113.83,40651.0,93.0171,93.1808,93.0089,93.1562,40651.0
2018-11-05 11:20:00,113.84,113.98,113.75,113.97,45424.0,93.1644,93.279,93.0908,93.2708,45424.0
2018-11-05 11:25:00,113.94,114.02,113.73,113.87,80123.0,93.2463,93.3117,93.0744,93.189,80123.0
2018-11-05 11:30:00,113.87,114.11,113.85,114.08,49017.0,93.189,93.3854,93.1726,93.3608,49017.0
2018-11-05 11:35:00,114.08,114.09,113.87,113.98,27606.0,93.3608,93.369,93.189,93.279,27606.0
2018-11-05 11:40:00,113.99,114.0,113.81,113.91,31119.0,93.2872,93.2954,93.1399,93.2217,31119.0
2018-11-05 11:45:00,113.9,114.0,113.79,113.98,38551.0,93.2135,93.2954,93.1235,93.279,38551.0
2018-11-05 11:50:00,113.99,114.13,113.99,114.03,21924.0,93.2872,93.4017,93.2872,93.3199,21924.0
2018-11-05 11:55:00,114.01,114.19,114.0,114.18,22134.0,93.3035,93.4508,93.2954,93.4427,22134.0
2018-11-05 12:00:00,114.19,114.28,114.13,114.19,34369.0,93.4508,93.5245,93.4017,93.4508,34369.0
2018-11-05 12:05:00,114.2,114.27,114.1,114.21,24282.0,93.459,93.5163,93.3772,93.4672,24282.0
2018-11-05 12:10:00,114.24,114.42,114.22,114.36,29940.0,93.4918,93.6391,93.4754,93.59,29940.0
2018-11-05 12:15:00,114.35,114.42,114.32,114.34,34393.0,93.5818,93.6391,93.5572,93.5736,34393.0
2018-11-05 12:20:00,114.32,114.36,114.26,114.33,35260.0,93.5572,93.59,93.5081,93.5654,35260.0
2018-11-05 12:25:00,114.32,114.42,114.22,114.38,34682.0,93.5572,93.6391,93.4754,93.6063,34682.0
2018-11-05 12:30:00,114.38,114.44,114.32,114.4,31639.0,93.6063,93.6554,93.5572,93.6227,31639.0
2018-11-05 12:35:00,114.4,114.4,114.1,114.14,32206.0,93.6227,93.6227,93.3772,93.4099,32206.0
2018-11-05 12:40:00,114.14,114.15,114.02,114.02,30338.0,93.4099,93.4181,93.3117,93.3117,30338.0
2018-11-05 12:45:00,114.02,114.19,113.99,113.99,24737.0,93.3117,93.4508,93.2872,93.2872,24737.0
2018-11-05 12:50:00,114.02,114.15,114.0,114.15,27231.0,93.3117,93.4181,93.2954,93.4181,27231.0
2018-11-05 12:55:00,114.15,114.22,114.12,114.19,23379.0,93.4181,93.4754,93.3936,93.4508,23379.0
2018-11-05 13:00:00,114.2,114.25,114.16,114.16,9468.0,93.459,93.4999,93.4263,93.4263,9468.0
2018-11-05 13:05:00,114.17,114.21,114.12,114.12,15360.0,93.4345,93.4672,93.3936,93.3936,15360.0
2018-11-05 13:10:00,114.12,114.17,113.96,113.96,15078.0,93.3936,93.4345,93.2626,93.2626,15078.0
2018-11-05 13:15:00,113.96,114.0,113.87,113.91,17412.0,93.2626,93.2954,93.189,93.2217,17412.0
2018-11-05 13:20:00,113.91,114.04,113.91,113.97,20231.0,93.2217,93.3281,93.2217,93.2708,20231.0
2018-11-05 13:25:00,113.97,114.04,113.91,113.91,19089.0,93.2708,93.3281,93.2217,93.2217,19089.0
2018-11-05 13:30:00,113.91,114.1,113.91,114.06,19988.0,93.2217,93.3772,93.2217,93.3445,19988.0
2018-11-05 13:35:00,114.07,114.16,114.04,114.12,17417.0,93.3526,93.4263,93.3281,93.3936,17417.0
2018-11-05 13:40:00,114.14,114.15,114.03,114.04,18188.0,93.4099,93.4181,93.3199,93.3281,18188.0
2018-11-05 13:45:00,114.03,114.08,113.99,114.07,18450.0,93.3199,93.3608,93.2872,93.3526,18450.0
2018-11-05 13:50:00,114.08,114.09,113.94,113.94,28657.0,93.3608,93.369,93.2463,93.2463,28657.0
2018-11-05 13:55:00,113.94,114.01,113.9,113.93,20938.0,93.2463,93.3035,93.2135,93.2381,20938.0
2018-11-05 14:00:00,113.93,113.97,113.89,113.89,17323.0,93.2381,93.2708,93.2053,93.2053,17323.0
2018-11-05 14:05:00,113.9,114.01,113.9,114.0,18180.0,93.2135,93.3035,93.2135,93.2954,18180.0
2018-11-05 14:10:00,113.99,114.12,113.99,114.08,45382.0,93.2872,93.3936,93.2872,93.3608,45382.0
2018-11-05 14:15:00,114.07,114.18,114.05,114.17,34663.0,93.3526,93.4427,93.3363,93.4345,34663.0
2018-11-05 14:20:00,114.18,114.32,114.14,114.29,35833.0,93.4427,93.5572,93.4099,93.5327,35833.0
2018-11-05 14:25:00,114.3,114.34,114.19,114.32,34553.0,93.5409,93.5736,93.4508,93.5572,34553.0
2018-11-05 14:30:00,114.32,114.38,114.2,114.2,31941.0,93.5572,93.6063,93.459,93.459,31941.0
2018-11-05 14:35:00,114.2,114.24,114.08,114.08,41396.0,93.459,93.4918,93.3608,93.3608,41396.0
2018-11-05 14:40:00,114.08,114.1,114.0,114.09,21507.0,93.3608,93.3772,93.2954,93.369,21507.0
2018-11-05 14:45:00,114.11,114.15,114.04,114.09,31622.0,93.3854,93.4181,93.3281,93.369,31622.0
2018-11-05 14:50:00,114.08,114.1,114.05,114.07,16256.0,93.3608,93.3772,93.3363,93.3526,16256.0
2018-11-05 14:55:00,114.07,114.13,114.06,114.11,31329.0,93.3526,93.4017,93.3445,93.3854,31329.0
2018-11-05 15:00:00,114.12,114.14,114.02,114.07,26277.0,93.3936,93.4099,93.3117,93.3526,26277.0
2018-11-05 15:05:00,114.08,114.18,114.08,114.13,28027.0,93.3608,93.4427,93.3608,93.4017,28027.0
2018-11-05 15:10:00,114.14,114.15,114.1,114.11,25291.0,93.4099,93.4181,93.3772,93.3854,25291.0
2018-11-05 15:15:00,114.11,114.12,114.07,114.12,24709.0,93.3854,93.3936,93.3526,93.3936,24709.0
2018-11-05 15:20:00,114.12,114.15,114.0,114.02,64037.0,93.3936,93.4181,93.2954,93.3117,64037.0
2018-11-05 15:25:00,114.01,114.21,113.97,114.2,68293.0,93.3035,93.4672,93.2708,93.459,68293.0
2018-11-05 15:30:00,114.19,114.25,114.07,114.24,42936.0,93.4508,93.4999,93.3526,93.4918,42936.0
2018-11-05 15:35:00,114.24,114.25,114.18,114.25,45187.0,93.4918,93.4999,93.4427,93.4999,45187.0
2018-11-05 15:40:00,114.26,114.3,114.18,114.25,49058.0,93.5081,93.5409,93.4427,93.4999,49058.0
2018-11-05 15:45:00,114.24,114.28,114.13,114.19,79451.0,93.4918,93.5245,93.4017,93.4508,79451.0
2018-11-05 15:50:00,114.18,114.29,114.17,114.28,92773.0,93.4427,93.5327,93.4345,93.5245,92773.0
2018-11-05 15:55:00,114.28,114.42,114.27,114.36,274492.0,93.5245,93.6391,93.5163,93.59,274492.0
2018-11-06 09:30:00,114.03,114.35,113.86,114.11,62519.0,93.3199,93.5818,93.1808,93.3854,62519.0
2018-11-06 09:35:00,114.19,114.27,113.91,114.27,18403.0,93.4508,93.5163,93.2217,93.5163,18403.0
2018-11-06 09:40:00,114.21,114.59,114.12,114.52,28008.0,93.4672,93.7782,93.3936,93.7209,28008.0
2018-11-06 09:45:00,114.54,114.78,114.53,114.75,17886.0,93.7373,93.9337,93.7291,93.9091,17886.0
2018-11-06 09:50:00,114.77,114.87,114.62,114.72,19161.0,93.9255,94.0073,93.8027,93.8846,19161.0
2018-11-06 09:55:00,114.72,114.86,114.5,114.85,31918.0,93.8846,93.9992,93.7045,93.991,31918.0
2018-11-06 10:00:00,114.88,114.9,114.7,114.7,18735.0,94.0155,94.0319,93.8682,93.8682,18735.0
2018-11-06 10:05:00,114.73,115.28,114.71,115.16,108991.0,93.8928,94.3429,93.8764,94.2447,108991.0
2018-11-06 10:10:00,115.17,115.26,115.02,115.08,30585.0,94.2529,94.3265,94.1301,94.1792,30585.0
2018-11-06 10:15:00,115.07,115.25,115.04,115.08,29213.0,94.171,94.3183,94.1465,94.1792,29213.0
2018-11-06 10:20:00,115.06,115.13,114.88,114.9,25933.0,94.1628,94.2201,94.0155,94.0319,25933.0
2018-11-06 10:25:00,114.9,114.92,114.62,114.67,19296.0,94.0319,94.0483,93.8027,93.8437,19296.0
2018-11-06 10:30:00,114.68,114.87,114.68,114.73,19230.0,93.8519,94.0073,93.8519,93.8928,19230.0
2018-11-06 10:35:00,114.71,114.77,114.62,114.73,25411.0,93.8764,93.9255,93.8027,93.8928,25411.0
2018-11-06 10:40:00,114.7,114.74,114.55,114.61,24614.0,93.8682,93.901,93.7455,93.7946,24614.0
2018-11-06 10:45:00,114.6,114.76,114.51,114.65,35076.0,93.7864,93.9173,93.7127,93.8273,35076.0
2018-11-06 10:50:00,114.63,114.68,114.46,114.53,39084.0,93.8109,93.8519,93.6718,93.7291,39084.0
2018-11-06 10:55:00,114.53,114.69,114.47,114.48,27495.0,93.7291,93.86,93.68,93.6882,27495.0
2018-11-06 11:00:00,114.49,114.52,114.42,114.44,48444.0,93.6964,93.7209,93.6391,93.6554,48444.0
2018-11-06 11:05:00,114.42,114.45,114.24,114.25,42932.0,93.6391,93.6636,93.4918,93.4999,42932.0
2018-11-06 11:10:00,114.24,114.25,114.06,114.16,39121.0,93.4918,93.4999,93.3445,93.4263,39121.0
2018-11-06 11:15:00,114.16,114.31,114.07,114.17,32020.0,93.4263,93.5491,93.3526,93.4345,32020.0
2018-11-06 11:20:00,114.17,114.23,114.1,114.16,43631.0,93.4345,93.4836,93.3772,93.4263,43631.0
2018-11-06 11:25:00,114.17,114.33,114.16,114.31,28169.0,93.4345,93.5654,93.4263,93.5491,28169.0
2018-11-06 11:30:00,114.3,114.39,114.24,114.33,31310.0,93.5409,93.6145,93.4918,93.5654,31310.0
2018-11-06 11:35:00,114.34,114.34,114.16,114.17,28170.0,93.5736,93.5736,93.4263,93.4345,28170.0
2018-11-06 11:40:00,114.17,114.21,114.1,114.19,29051.0,93.4345,93.4672,93.3772,93.4508,29051.0
2018-11-06 11:45:00,114.18,114.25,114.14,114.22,26523.0,93.4427,93.4999,93.4099,93.4754,26523.0
2018-11-06 11:50:00,114.21,114.32,114.15,114.15,23095.0,93.4672,93.5572,93.4181,93.4181,23095.0
2018-11-06 11:55:00,114.15,114.21,114.05,114.05,38492.0,93.4181,93.4672,93.3363,93.3363,38492.0
2018-11-06 12:00:00,114.07,114.08,114.02,114.03,24385.0,93.3526,93.3608,93.3117,93.3199,24385.0
2018-11-06 12:05:00,114.05,114.11,113.98,114.09,20503.0,93.3363,93.3854,93.279,93.369,20503.0
2018-11-06 12:10:00,114.08,114.16,114.01,114.04,17204.0,93.3608,93.4263,93.3035,93.3281,17204.0
2018-11-06 12:15:00,114.04,114.14,114.04,114.1,22805.0,93.3281,93.4099,93.3281,93.3772,22805.0
2018-11-06 12:20:00,114.1,114.27,114.1,114.27,15397.0,93.3772,93.5163,93.3772,93.5163,15397.0
2018-11-06 12:25:00,114.28,114.45,114.23,114.42,17511.0,93.5245,93.6636,93.4836,93.6391,17511.0
2018-11-06 12:30:00,114.41,114.48,114.41,114.44,11599.0,93.6309,93.6882,93.6309,93.6554,11599.0
2018-11-06 12:35:00,114.47,114.6,114.41,114.59,13490.0,93.68,93.7864,93.6309,93.7782,13490.0
2018-11-06 12:40:00,114.6,114.69,114.6,114.65,13292.0,93.7864,93.86,93.7864,93.8273,13292.0
2018-11-06 12:45:00,114.65,114.72,114.63,114.68,11973.0,93.8273,93.8846,93.8109,93.8519,11973.0
2018-11-06 12:50:00,114.68,114.77,114.66,114.67,14726.0,93.8519,93.9255,93.8355,93.8437,14726.0
2018-11-06 12:55:00,114.67,114.77,114.66,114.76,16135.0,93.8437,93.9255,93.8355,93.9173,16135.0
2018-11-06 13:00:00,114.76,114.78,114.72,114.72,14673.0,93.9173,93.9337,93.8846,93.8846,14673.0
2018-11-06 13:05:00,114.72,114.77,114.69,114.77,14460.0,93.8846,93.9255,93.86,93.9255,14460.0
2018-11-06 13:10:00,114.76,114.82,114.72,114.72,11378.0,93.9173,93.9664,93.8846,93.8846,11378.0
2018-11-06 13:15:00,114.73,114.77,114.59,114.59,17928.0,93.8928,93.9255,93.7782,93.7782,17928.0
2018-11-06 13:20:00,114.6,114.61,114.49,114.5,17480.0,93.7864,93.7946,93.6964,93.7045,17480.0
2018-11-06 13:25:00,114.5,114.59,114.47,114.58,19494.0,93.7045,93.7782,93.68,93.77,19494.0
2018-11-06 13:30:00,114.57,114.57,114.38,114.46,18944.0,93.7618,93.7618,93.6063,93.6718,18944.0
2018-11-06 13:35:00,114.45,114.53,114.43,114.45,13286.0,93.6636,93.7291,93.6473,93.6636,13286.0
2018-11-06 13:40:00,114.43,114.46,114.39,114.43,11642.0,93.6473,93.6718,93.6145,93.6473,11642.0
2018-11-06 13:45:00,114.42,114.47,114.26,114.29,17616.0,93.6391,93.68,93.5081,93.5327,17616.0
2018-11-06 13:50:00,114.29,114.37,114.27,114.36,16055.0,93.5327,93.5982,93.5163,93.59,16055.0
2018-11-06 13:55:00,114.36,114.47,114.34,114.44,20807.0,93.59,93.68,93.5736,93.6554,20807.0
2018-11-06 14:00:00,114.43,114.45,114.24,114.27,18599.0,93.6473,93.6636,93.4918,93.5163,18599.0
2018-11-06 14:05:00,114.26,114.36,114.26,114.34,21564.0,93.5081,93.59,93.5081,93.5736,21564.0
2018-11-06 14:10:00,114.34,114.35,114.24,114.31,15127.0,93.5736,93.5818,93.4918,93.5491,15127.0
2018-11-06 14:15:00,114.3,114.32,114.26,114.31,23744.0,93.5409,93.5572,93.5081,93.5491,23744.0
2018-11-06 14:20:00,114.31,114.39,114.27,114.33,21627.0,93.5491,93.6145,93.5163,93.5654,21627.0
2018-11-06 14:25:00,114.35,114.38,114.16,114.18,31869.0,93.5818,93.6063,93.4263,93.4427,31869.0
2018-11-06 14:30:00,114.17,114.17,114.03,114.13,38596.0,93.4345,93.4345,93.3199,93.4017,38596.0
2018-11-06 14:35:00,114.12,114.24,114.1,114.17,28264.0,93.3936,93.4918,93.3772,93.4345,28264.0
2018-11-06 14:40:00,114.17,114.27,114.15,114.2,17158.0,93.4345,93.5163,93.4181,93.459,17158.0
2018-11-06 14:45:00,114.19,114.29,114.19,114.27,15132.0,93.4508,93.5327,93.4508,93.5163,15132.0
2018-11-06 14:50:00,114.26,114.26,114.12,114.13,15522.0,93.5081,93.5081,93.3936,93.4017,15522.0
2018-11-06 14:55:00,114.13,114.23,114.1,114.23,16973.0,93.4017,93.4836,93.3772,93.4836,16973.0
2018-11-06 15:00:00,114.24,114.24,114.14,114.18,15458.0,93.4918,93.4918,93.4099,93.4427,15458.0
2018-11-06 15:05:00,114.2,114.29,114.19,114.24,18532.0,93.459,93.5327,93.4508,93.4918,18532.0
2018-11-06 15:10:00,114.26,114.35,114.26,114.33,11720.0,93.5081,93.5818,93.5081,93.5654,11720.0
2018-11-06 15:15:00,114.34,114.36,114.28,114.33,16851.0,93.5736,93.59,93.5245,93.5654,16851.0
2018-11-06 15:20:00,114.33,114.5,114.32,114.44,31869.0,93.5654,93.7045,93.5572,93.6554,31869.0
2018-11-06 15:25:00,114.45,114.45,114.31,114.32,18412.0,93.6636,93.6636,93.5491,93.5572,18412.0
2018-11-06 15:30:00,114.33,114.36,114.29,114.31,23321.0,93.5654,93.59,93.5327,93.5491,23321.0
2018-11-06 15:35:00,114.31,114.36,114.25,114.3,26882.0,93.5491,93.59,93.4999,93.5409,26882.0
2018-11-06 15:40:00,114.29,114.31,114.26,114.28,24727.0,93.5327,93.5491,93.5081,93.5245,24727.0
2018-11-06 15:45:00,114.28,114.48,114.23,114.48,43013.0,93.5245,93.6882,93.4836,93.6882,43013.0
2018-11-06 15:50:00,114.48,114.79,114.47,114.73,100135.0,93.6882,93.9419,93.68,93.8928,100135.0
2018-11-06 15:55:00,114.74,115.35,114.74,115.23,490968.0,93.901,94.4002,93.901,94.302,490968.0
2018-11-07 09:30:00,115.46,115.68,115.09,115.09,117937.0,94.4902,94.6702,94.1874,94.1874,117937.0
2018-11-07 09:35:00,115.16,115.46,115.14,115.24,37649.0,94.2447,94.4902,94.2283,94.3101,37649.0
2018-11-07 09:40:00,115.29,115.36,115.06,115.17,30423.0,94.3511,94.4084,94.1628,94.2529,30423.0
2018-11-07 09:45:00,115.18,115.4,115.14,115.25,59467.0,94.261,94.4411,94.2283,94.3183,59467.0
2018-11-07 09:50:00,115.27,115.38,114.93,114.97,38267.0,94.3347,94.4247,94.0564,94.0892,38267.0
2018-11-07 09:55:00,114.96,115.14,114.87,114.94,22079.0,94.081,94.2283,94.0073,94.0646,22079.0
2018-11-07 10:00:00,114.95,115.11,114.63,114.69,21551.0,94.0728,94.2038,93.8109,93.86,21551.0
2018-11-07 10:05:00,114.71,114.73,114.44,114.56,23307.0,93.8764,93.8928,93.6554,93.7536,23307.0
2018-11-07 10:10:00,114.56,114.86,114.56,114.75,26828.0,93.7536,93.9992,93.7536,93.9091,26828.0
2018-11-07 10:15:00,114.72,115.04,114.7,114.93,25452.0,93.8846,94.1465,93.8682,94.0564,25452.0
2018-11-07 10:20:00,114.94,115.11,114.92,115.11,18062.0,94.0646,94.2038,94.0483,94.2038,18062.0
2018-11-07 10:25:00,115.12,115.15,115.0,115.09,21031.0,94.2119,94.2365,94.1137,94.1874,21031.0
2018-11-07 10:30:00,115.11,115.14,114.96,115.11,20891.0,94.2038,94.2283,94.081,94.2038,20891.0
2018-11-07 10:35:00,115.11,115.15,114.96,115.01,32185.0,94.2038,94.2365,94.081,94.1219,32185.0
2018-11-07 10:40:00,115.01,115.18,114.99,115.15,33132.0,94.1219,94.261,94.1055,94.2365,33132.0
2018-11-07 10:45:00,115.14,115.17,115.01,115.06,41574.0,94.2283,94.2529,94.1219,94.1628,41574.0
2018-11-07 10:50:00,115.07,115.15,115.03,115.11,48702.0,94.171,94.2365,94.1383,94.2038,48702.0
2018-11-07 10:55:00,115.14,115.16,115.08,115.13,47697.0,94.2283,94.2447,94.1792,94.2201,47697.0
2018-11-07 11:00:00,115.13,115.19,115.12,115.15,68078.0,94.2201,94.2692,94.2119,94.2365,68078.0
2018-11-07 11:05:00,115.17,115.51,115.15,115.38,58160.0,94.2529,94.5311,94.2365,94.4247,58160.0
2018-11-07 11:10:00,115.36,115.54,115.33,115.53,24984.0,94.4084,94.5557,94.3838,94.5475,24984.0
2018-11-07 11:15:00,115.51,115.53,115.3,115.34,30592.0,94.5311,94.5475,94.3592,94.392,30592.0
2018-11-07 11:20:00,115.33,115.33,115.02,115.02,27084.0,94.3838,94.3838,94.1301,94.1301,27084.0
2018-11-07 11:25:00,115.02,115.1,114.92,115.04,21214.0,94.1301,94.1956,94.0483,94.1465,21214.0
2018-11-07 11:30:00,115.05,115.12,114.96,115.11,21431.0,94.1547,94.2119,94.081,94.2038,21431.0
2018-11-07 11:35:00,115.1,115.19,115.02,115.16,17222.0,94.1956,94.2692,94.1301,94.2447,17222.0
2018-11-07 11:40:00,115.15,115.15,114.99,115.03,19419.0,94.2365,94.2365,94.1055,94.1383,19419.0
2018-11-07 11:45:00,115.04,115.14,114.98,115.06,26425.0,94.1465,94.2283,94.0974,94.1628,26425.0
2018-11-07 11:50:00,115.06,115.32,115.06,115.32,24656.0,94.1628,94.3756,94.1628,94.3756,24656.0
2018-11-07 11:55:00,115.32,115.42,115.23,115.42,30803.0,94.3756,94.4575,94.302,94.4575,30803.0
2018-11-07 12:00:00,115.44,115.44,115.27,115.41,31514.0,94.4738,94.4738,94.3347,94.4493,31514.0
2018-11-07 12:05:00,115.41,115.51,115.39,115.46,22148.0,94.4493,94.5311,94.4329,94.4902,22148.0
2018-11-07 12:10:00,115.47,115.48,115.4,115.41,32029.0,94.4984,94.5066,94.4411,94.4493,32029.0
2018-11-07 12:15:00,115.42,115.54,115.42,115.46,24181.0,94.4575,94.5557,94.4575,94.4902,24181.0
2018-11-07 12:20:00,115.47,115.52,115.39,115.39,33997.0,94.4984,94.5393,94.4329,94.4329,33997.0
2018-11-07 12:25:00,115.4,115.46,115.32,115.32,11625.0,94.4411,94.4902,94.3756,94.3756,11625.0
2018-11-07 12:30:00,115.32,115.34,115.18,115.18,14899.0,94.3756,94.392,94.261,94.261,14899.0
2018-11-07 12:35:00,115.18,115.35,115.17,115.3,17694.0,94.261,94.4002,94.2529,94.3592,17694.0
2018-11-07 12:40:00,115.3,115.32,115.25,115.32,14952.0,94.3592,94.3756,94.3183,94.3756,14952.0
2018-11-07 12:45:00,115.32,115.35,115.27,115.32,17301.0,94.3756,94.4002,94.3347,94.3756,17301.0
2018-11-07 12:50:00,115.31,115.42,115.31,115.35,18675.0,94.3674,94.4575,94.3674,94.4002,18675.0
2018-11-07 12:55:00,115.37,115.51,115.36,115.51,20386.0,94.4165,94.5311,94.4084,94.5311,20386.0
2018-11-07 13:00:00,115.52,115.52,115.37,115.45,24000.0,94.5393,94.5393,94.4165,94.482,24000.0
2018-11-07 13:05:00,115.47,115.56,115.44,115.52,14824.0,94.4984,94.572,94.4738,94.5393,14824.0
2018-11-07 13:10:00,115.52,115.63,115.52,115.53,75963.0,94.5393,94.6293,94.5393,94.5475,75963.0
2018-11-07 13:15:00,115.53,115.53,115.41,115.44,16081.0,94.5475,94.5475,94.4493,94.4738,16081.0
2018-11-07 13:20:00,115.44,115.56,115.43,115.53,14004.0,94.4738,94.572,94.4656,94.5475,14004.0
2018-11-07 13:25:00,115.54,115.56,115.5,115.55,12776.0,94.5557,94.572,94.5229,94.5638,12776.0
2018-11-07 13:30:00,115.56,115.62,115.52,115.54,18170.0,94.572,94.6211,94.5393,94.5557,18170.0
2018-11-07 13:35:00,115.55,115.55,115.48,115.5,20857.0,94.5638,94.5638,94.5066,94.5229,20857.0
2018-11-07 13:40:00,115.49,115.56,115.46,115.54,18484.0,94.5147,94.572,94.4902,94.5557,18484.0
2018-11-07 13:45:00,115.55,115.58,115.39,115.41,12375.0,94.5638,94.5884,94.4329,94.4493,12375.0
2018-11-07 13:50:00,115.4,115.47,115.39,115.41,12502.0,94.4411,94.4984,94.4329,94.4493,12502.0
2018-11-07 13:55:00,115.41,115.48,115.4,115.47,9361.0,94.4493,94.5066,94.4411,94.4984,9361.0
2018-11-07 14:00:00,115.47,115.57,115.47,115.57,15893.0,94.4984,94.5802,94.4984,94.5802,15893.0
2018-11-07 14:05:00,115.55,115.63,115.52,115.63,33902.0,94.5638,94.6293,94.5393,94.6293,33902.0
2018-11-07 14:10:00,115.63,115.71,115.62,115.64,24360.0,94.6293,94.6948,94.6211,94.6375,24360.0
2018-11-07 14:15:00,115.64,115.71,115.61,115.7,21022.0,94.6375,94.6948,94.6129,94.6866,21022.0
2018-11-07 14:20:00,115.7,115.72,115.64,115.66,23043.0,94.6866,94.703,94.6375,94.6539,23043.0
2018-11-07 14:25:00,115.65,115.72,115.59,115.63,45029.0,94.6457,94.703,94.5966,94.6293,45029.0
2018-11-07 14:30:00,115.63,115.64,115.51,115.54,90784.0,94.6293,94.6375,94.5311,94.5557,90784.0
2018-11-07 14:35:00,115.55,115.75,115.55,115.68,56152.0,94.5638,94.7275,94.5638,94.6702,56152.0
2018-11-07 14:40:00,115.7,115.7,115.53,115.53,30031.0,94.6866,94.6866,94.5475,94.5475,30031.0
2018-11-07 14:45:00,115.55,115.55,115.32,115.37,20808.0,94.5638,94.5638,94.3756,94.4165,20808.0
2018-11-07 14:50:00,115.36,115.42,115.3,115.33,19888.0,94.4084,94.4575,94.3592,94.3838,19888.0
2018-11-07 14:55:00,115.33,115.49,115.33,115.49,21642.0,94.3838,94.5147,94.3838,94.5147,21642.0
2018-11-07 15:00:00,115.49,115.51,115.41,115.42,16594.0,94.5147,94.5311,94.4493,94.4575,16594.0
2018-11-07 15:05:00,115.42,115.53,115.38,115.5,19489.0,94.4575,94.5475,94.4247,94.5229,19489.0
2018-11-07 15:10:00,115.5,115.64,115.46,115.61,80373.0,94.5229,94.6375,94.4902,94.6129,80373.0
2018-11-07 15:15:00,115.62,115.65,115.51,115.57,23396.0,94.6211,94.6457,94.5311,94.5802,23396.0
2018-11-07 15:20:00,115.57,115.59,115.52,115.55,29349.0,94.5802,94.5966,94.5393,94.5638,29349.0
2018-11-07 15:25:00,115.55,115.64,115.53,115.63,33380.0,94.5638,94.6375,94.5475,94.6293,33380.0
2018-11-07 15:30:00,115.63,115.65,115.48,115.54,132479.0,94.6293,94.6457,94.5066,94.5557,132479.0
2018-11-07 15:35:00,115.54,115.57,115.44,115.45,43212.0,94.5557,94.5802,94.4738,94.482,43212.0
2018-11-07 15:40:00,115.46,115.56,115.46,115.54,93250.0,94.4902,94.572,94.4902,94.5557,93250.0
2018-11-07 15:45:00,115.53,115.7,115.51,115.69,74381.0,94.5475,94.6866,94.5311,94.6784,74381.0
2018-11-07 15:50:00,115.68,115.77,115.67,115.69,107429.0,94.6702,94.7439,94.662,94.6784,107429.0
2018-11-07 15:55:00,115.7,115.76,115.54,115.6,269643.0,94.6866,94.7357,94.5557,94.6048,269643.0
2018-11-08 09:30:00,115.38,116.15,115.25,116.13,124297.0,94.4247,95.0549,94.3183,95.0385,124297.0
2018-11-08 09:35:00,116.02,116.5,116.0,116.07,33100.0,94.9485,95.3413,94.9321,94.9894,33100.0
2018-11-08 09:40:00,116.09,116.37,116.02,116.23,13795.0,95.0058,95.2349,94.9485,95.1203,13795.0
2018-11-08 09:45:00,116.25,116.26,115.88,115.88,15113.0,95.1367,95.1449,94.8339,94.8339,15113.0
2018-11-08 09:50:00,115.85,115.9,115.57,115.63,13662.0,94.8094,94.8503,94.5802,94.6293,13662.0
2018-11-08 09:55:00,115.63,115.76,115.52,115.64,24137.0,94.6293,94.7357,94.5393,94.6375,24137.0
2018-11-08 10:00:00,115.64,115.67,115.53,115.56,33439.0,94.6375,94.662,94.5475,94.572,33439.0
2018-11-08 10:05:00,115.57,115.89,115.55,115.86,18815.0,94.5802,94.8421,94.5638,94.8175,18815.0
2018-11-08 10:10:00,115.88,115.92,115.62,115.66,23914.0,94.8339,94.8666,94.6211,94.6539,23914.0
2018-11-08 10:15:00,115.66,115.82,115.66,115.76,171541.0,94.6539,94.7848,94.6539,94.7357,171541.0
2018-11-08 10:20:00,115.76,115.77,115.54,115.68,10909.0,94.7357,94.7439,94.5557,94.6702,10909.0
2018-11-08 10:25:00,115.65,115.67,115.51,115.59,19028.0,94.6457,94.662,94.5311,94.5966,19028.0
2018-11-08 10:30:00,115.6,115.7,115.54,115.62,18892.0,94.6048,94.6866,94.5557,94.6211,18892.0
2018-11-08 10:35:00,115.64,115.76,115.53,115.59,19762.0,94.6375,94.7357,94.5475,94.5966,19762.0
2018-11-08 10:40:00,115.59,115.83,115.58,115.83,16303.0,94.5966,94.793,94.5884,94.793,16303.0
2018-11-08 10:45:00,115.81,115.99,115.71,115.97,27841.0,94.7766,94.9239,94.6948,94.9076,27841.0
2018-11-08 10:50:00,115.98,115.99,115.72,115.85,16485.0,94.9157,94.9239,94.703,94.8094,16485.0
2018-11-08 10:55:00,115.87,116.03,115.85,115.95,26546.0,94.8257,94.9567,94.8094,94.8912,26546.0
2018-11-08 11:00:00,115.92,115.95,115.82,115.88,13299.0,94.8666,94.8912,94.7848,94.8339,13299.0
2018-11-08 11:05:00,115.89,116.14,115.89,116.12,22850.0,94.8421,95.0467,94.8421,95.0303,22850.0
2018-11-08 11:10:00,116.12,116.23,116.09,116.16,54461.0,95.0303,95.1203,95.0058,95.0631,54461.0
2018-11-08 11:15:00,116.18,116.18,116.06,116.16,28295.0,95.0794,95.0794,94.9812,95.0631,28295.0
2018-11-08 11:20:00,116.18,116.27,116.14,116.15,17265.0,95.0794,95.1531,95.0467,95.0549,17265.0
2018-11-08 11:25:00,116.16,116.18,115.76,115.88,19427.0,95.0631,95.0794,94.7357,94.8339,19427.0
2018-11-08 11:30:00,115.89,116.04,115.89,115.97,13452.0,94.8421,94.9648,94.8421,94.9076,13452.0
2018-11-08 11:35:00,115.96,115.96,115.84,115.87,8867.0,94.8994,94.8994,94.8012,94.8257,8867.0
2018-11-08 11:40:00,115.89,115.92,115.78,115.8,5912.0,94.8421,94.8666,94.7521,94.7684,5912.0
2018-11-08 11:45:00,115.83,115.85,115.73,115.8,16233.0,94.793,94.8094,94.7112,94.7684,16233.0
2018-11-08 11:50:00,115.81,115.83,115.65,115.7,9951.0,94.7766,94.793,94.6457,94.6866,9951.0
2018-11-08 11:55:00,115.71,115.77,115.65,115.76,7221.0,94.6948,94.7439,94.6457,94.7357,7221.0
2018-11-08 12:00:00,115.76,115.89,115.75,115.85,8437.0,94.7357,94.8421,94.7275,94.8094,8437.0
2018-11-08 12:05:00,115.86,115.88,115.8,115.84,5865.0,94.8175,94.8339,94.7684,94.8012,5865.0
2018-11-08 12:10:00,115.83,115.91,115.81,115.88,10856.0,94.793,94.8585,94.7766,94.8339,10856.0
2018-11-08 12:15:00,115.87,115.88,115.84,115.86,5216.0,94.8257,94.8339,94.8012,94.8175,5216.0
2018-11-08 12:20:00,115.86,115.89,115.82,115.87,3759.0,94.8175,94.8421,94.7848,94.8257,3759.0
2018-11-08 12:25:00,115.87,115.97,115.86,115.95,6077.0,94.8257,94.9076,94.8175,94.8912,6077.0
2018-11-08 12:30:00,115.95,116.04,115.95,115.99,7550.0,94.8912,94.9648,94.8912,94.9239,7550.0
2018-11-08 12:35:00,115.98,116.08,115.98,116.08,8971.0,94.9157,94.9976,94.9157,94.9976,8971.0
2018-11-08 12:40:00,116.06,116.11,116.05,116.05,8134.0,94.9812,95.0221,94.973,94.973,8134.0
2018-11-08 12:45:00,116.05,116.07,116.0,116.06,9587.0,94.973,94.9894,94.9321,94.9812,9587.0
2018-11-08 12:50:00,116.07,116.1,116.01,116.03,9418.0,94.9894,95.014,94.9403,94.9567,9418.0
2018-11-08 12:55:00,116.05,116.08,115.99,116.0,7400.0,94.973,94.9976,94.9239,94.9321,7400.0
2018-11-08 13:00:00,116.0,116.03,115.89,115.91,10007.0,94.9321,94.9567,94.8421,94.8585,10007.0
2018-11-08 13:05:00,115.93,115.93,115.84,115.92,11722.0,94.8748,94.8748,94.8012,94.8666,11722.0
2018-11-08 13:10:00,115.91,116.01,115.91,116.01,10121.0,94.8585,94.9403,94.8585,94.9403,10121.0
2018-11-08 13:15:00,116.02,116.02,115.91,115.92,8748.0,94.9485,94.9485,94.8585,94.8666,8748.0
2018-11-08 13:20:00,115.93,115.95,115.84,115.91,11248.0,94.8748,94.8912,94.8012,94.8585,11248.0
2018-11-08 13:25:00,115.92,115.93,115.8,115.83,11833.0,94.8666,94.8748,94.7684,94.793,11833.0
2018-11-08 13:30:00,115.83,115.87,115.78,115.79,9075.0,94.793,94.8257,94.7521,94.7603,9075.0
2018-11-08 13:35:00,115.79,115.8,115.69,115.7,12085.0,94.7603,94.7684,94.6784,94.6866,12085.0
2018-11-08 13:40:00,115.71,115.71,115.64,115.7,11494.0,94.6948,94.6948,94.6375,94.6866,11494.0
2018-11-08 13:45:00,115.7,115.72,115.62,115.63,12027.0,94.6866,94.703,94.6211,94.6293,12027.0
2018-11-08 13:50:00,115.64,115.64,115.54,115.59,17889.0,94.6375,94.6375,94.5557,94.5966,17889.0
2018-11-08 13:55:00,115.57,115.65,115.56,115.65,16799.0,94.5802,94.6457,94.572,94.6457,16799.0
2018-11-08 14:00:00,115.64,115.76,115.6,115.73,61703.0,94.6375,94.7357,94.6048,94.7112,61703.0
2018-11-08 14:05:00,115.74,115.96,115.74,115.89,21886.0,94.7193,94.8994,94.7193,94.8421,21886.0
2018-11-08 14:10:00,115.87,115.94,115.85,115.86,19153.0,94.8257,94.883,94.8094,94.8175,19153.0
2018-11-08 14:15:00,115.85,115.88,115.76,115.77,31426.0,94.8094,94.8339,94.7357,94.7439,31426.0
2018-11-08 14:20:00,115.77,115.83,115.72,115.76,18681.0,94.7439,94.793,94.703,94.7357,18681.0
2018-11-08 14:25:00,115.76,115.77,115.62,115.64,16954.0,94.7357,94.7439,94.6211,94.6375,16954.0
2018-11-08 14:30:00,115.64,115.72,115.57,115.65,19491.0,94.6375,94.703,94.5802,94.6457,19491.0
2018-11-08 14:35:00,115.68,115.74,115.62,115.63,19227.0,94.6702,94.7193,94.6211,94.6293,19227.0
2018-11-08 14:40:00,115.63,115.65,115.55,115.61,37056.0,94.6293,94.6457,94.5638,94.6129,37056.0
2018-11-08 14:45:00,115.6,115.68,115.57,115.67,24917.0,94.6048,94.6702,94.5802,94.662,24917.0
2018-11-08 14:50:00,115.66,115.68,115.59,115.61,15317.0,94.6539,94.6702,94.5966,94.6129,15317.0
2018-11-08 14:55:00,115.62,115.73,115.61,115.64,20967.0,94.6211,94.7112,94.6129,94.6375,20967.0
2018-11-08 15:00:00,115.62,115.64,115.51,115.58,21032.0,94.6211,94.6375,94.5311,94.5884,21032.0
2018-11-08 15:05:00,115.59,115.72,115.57,115.65,21921.0,94.5966,94.703,94.5802,94.6457,21921.0
2018-11-08 15:10:00,115.62,115.72,115.59,115.65,16299.0,94.6211,94.703,94.5966,94.6457,16299.0
2018-11-08 15:15:00,115.66,115.72,115.66,115.67,24234.0,94.6539,94.703,94.6539,94.662,24234.0
2018-11-08 15:20:00,115.67,115.8,115.67,115.79,20759.0,94.662,94.7684,94.662,94.7603,20759.0
2018-11-08 15:25:00,115.78,115.78,115.64,115.65,44224.0,94.7521,94.7521,94.6375,94.6457,44224.0
2018-11-08 15:30:00,115.64,115.71,115.59,115.7,32243.0,94.6375,94.6948,94.5966,94.6866,32243.0
2018-11-08 15:35:00,115.71,115.73,115.59,115.62,26385.0,94.6948,94.7112,94.5966,94.6211,26385.0
2018-11-08 15:40:00,115.63,115.7,115.62,115.65,19603.0,94.6293,94.6866,94.6211,94.6457,19603.0
2018-11-08 15:45:00,115.65,115.8,115.6,115.76,32731.0,94.6457,94.7684,94.6048,94.7357,32731.0
2018-11-08 15:50:00,115.76,115.9,115.74,115.82,46158.0,94.7357,94.8503,94.7193,94.7848,46158.0
2018-11-08 15:55:00,115.82,116.09,115.81,116.08,156863.0,94.7848,95.0058,94.7766,94.9976,156863.0
2018-11-09 09:30:00,116.08,116.68,116.08,116.51,101740.0,94.9976,95.4886,94.9976,95.3495,101740.0
2018-11-09 09:35:00,116.52,116.93,116.52,116.9,40253.0,95.3577,95.6932,95.3577,95.6687,40253.0
2018-11-09 09:40:00,116.89,117.11,116.88,117.0,43458.0,95.6605,95.8405,95.6523,95.7505,43458.0
2018-11-09 09:45:00,116.98,117.13,116.83,116.83,21856.0,95.7341,95.8569,95.6114,95.6114,21856.0
2018-11-09 09:50:00,116.83,116.83,116.61,116.78,10466.0,95.6114,95.6114,95.4313,95.5705,10466.0
2018-11-09 09:55:00,116.82,116.88,116.61,116.67,24567.0,95.6032,95.6523,95.4313,95.4804,24567.0
2018-11-09 10:00:00,116.67,116.79,116.67,116.74,20923.0,95.4804,95.5786,95.4804,95.5377,20923.0
2018-11-09 10:05:00,116.74,116.91,116.63,116.88,32129.0,95.5377,95.6768,95.4477,95.6523,32129.0
2018-11-09 10:10:00,116.9,116.93,116.68,116.7,50507.0,95.6687,95.6932,95.4886,95.505,50507.0
2018-11-09 10:15:00,116.69,116.78,116.55,116.78,27981.0,95.4968,95.5705,95.3822,95.5705,27981.0
2018-11-09 10:20:00,116.77,116.92,116.77,116.81,36077.0,95.5623,95.685,95.5623,95.595,36077.0
2018-11-09 10:25:00,116.83,116.97,116.74,116.83,59593.0,95.6114,95.7259,95.5377,95.6114,59593.0
2018-11-09 10:30:00,116.8,116.9,116.76,116.8,15455.0,95.5868,95.6687,95.5541,95.5868,15455.0
2018-11-09 10:35:00,116.82,116.89,116.62,116.62,24680.0,95.6032,95.6605,95.4395,95.4395,24680.0
2018-11-09 10:40:00,116.6,116.78,116.48,116.76,59468.0,95.4231,95.5705,95.3249,95.5541,59468.0
2018-11-09 10:45:00,116.77,116.85,116.54,116.55,93282.0,95.5623,95.6277,95.374,95.3822,93282.0
2018-11-09 10:50:00,116.55,116.69,116.46,116.66,33790.0,95.3822,95.4968,95.3086,95.4722,33790.0
2018-11-09 10:55:00,116.65,116.94,116.6,116.91,42427.0,95.4641,95.7014,95.4231,95.6768,42427.0
2018-11-09 11:00:00,116.92,116.98,116.87,116.97,59163.0,95.685,95.7341,95.6441,95.7259,59163.0
2018-11-09 11:05:00,116.96,117.0,116.85,116.99,30200.0,95.7178,95.7505,95.6277,95.7423,30200.0
2018-11-09 11:10:00,117.0,117.06,116.95,116.99,51232.0,95.7505,95.7996,95.7096,95.7423,51232.0
2018-11-09 11:15:00,117.0,117.08,116.89,116.91,34597.0,95.7505,95.816,95.6605,95.6768,34597.0
2018-11-09 11:20:00,116.91,116.97,116.72,116.74,40576.0,95.6768,95.7259,95.5213,95.5377,40576.0
2018-11-09 11:25:00,116.73,116.78,116.66,116.69,50461.0,95.5295,95.5705,95.4722,95.4968,50461.0
2018-11-09 11:30:00,116.68,116.7,116.57,116.58,30579.0,95.4886,95.505,95.3986,95.4068,30579.0
2018-11-09 11:35:00,116.58,116.73,116.56,116.7,30158.0,95.4068,95.5295,95.3904,95.505,30158.0
2018-11-09 11:40:00,116.7,116.75,116.64,116.71,31589.0,95.505,95.5459,95.4559,95.5132,31589.0
2018-11-09 11:45:00,116.7,116.75,116.53,116.57,42118.0,95.505,95.5459,95.3659,95.3986,42118.0
2018-11-09 11:50:00,116.55,116.72,116.54,116.67,21513.0,95.3822,95.5213,95.374,95.4804,21513.0
2018-11-09 11:55:00,116.65,116.65,116.27,116.35,63516.0,95.4641,95.4641,95.1531,95.2185,63516.0
2018-11-09 12:00:00,116.36,116.48,116.35,116.47,37969.0,95.2267,95.3249,95.2185,95.3168,37969.0
2018-11-09 12:05:00,116.47,116.65,116.46,116.62,58009.0,95.3168,95.4641,95.3086,95.4395,58009.0
2018-11-09 12:10:00,116.62,116.71,116.58,116.64,15069.0,95.4395,95.5132,95.4068,95.4559,15069.0
2018-11-09 12:15:00,116.61,116.61,116.51,116.54,43892.0,95.4313,95.4313,95.3495,95.374,43892.0
2018-11-09 12:20:00,116.53,116.68,116.52,116.68,19202.0,95.3659,95.4886,95.3577,95.4886,19202.0
2018-11-09 12:25:00,116.69,116.76,116.66,116.69,14276.0,95.4968,95.5541,95.4722,95.4968,14276.0
2018-11-09 12:30:00,116.67,116.77,116.62,116.76,22530.0,95.4804,95.5623,95.4395,95.5541,22530.0
2018-11-09 12:35:00,116.76,116.83,116.67,116.67,17186.0,95.5541,95.6114,95.4804,95.4804,17186.0
2018-11-09 12:40:00,116.65,116.72,116.64,116.66,18523.0,95.4641,95.5213,95.4559,95.4722,18523.0
2018-11-09 12:45:00,116.65,116.72,116.63,116.67,17799.0,95.4641,95.5213,95.4477,95.4804,17799.0
2018-11-09 12:50:00,116.67,116.77,116.64,116.74,10348.0,95.4804,95.5623,95.4559,95.5377,10348.0
2018-11-09 12:55:00,116.72,116.75,116.67,116.73,18394.0,95.5213,95.5459,95.4804,95.5295,18394.0
2018-11-09 13:00:00,116.72,116.8,116.68,116.79,26181.0,95.5213,95.5868,95.4886,95.5786,26181.0
2018-11-09 13:05:00,116.8,116.87,116.76,116.78,23389.0,95.5868,95.6441,95.5541,95.5705,23389.0
2018-11-09 13:10:00,116.79,116.91,116.79,116.89,19236.0,95.5786,95.6768,95.5786,95.6605,19236.0
2018-11-09 13:15:00,116.89,116.89,116.77,116.79,18257.0,95.6605,95.6605,95.5623,95.5786,18257.0
2018-11-09 13:20:00,116.8,116.93,116.78,116.91,33726.0,95.5868,95.6932,95.5705,95.6768,33726.0
2018-11-09 13:25:00,116.91,117.07,116.91,117.06,43181.0,95.6768,95.8078,95.6768,95.7996,43181.0
2018-11-09 13:30:00,117.05,117.06,116.9,116.94,72434.0,95.7914,95.7996,95.6687,95.7014,72434.0
2018-11-09 13:35:00,116.94,117.06,116.93,117.0,19450.0,95.7014,95.7996,95.6932,95.7505,19450.0
2018-11-09 13:40:00,117.01,117.08,116.92,117.05,28080.0,95.7587,95.816,95.685,95.7914,28080.0
2018-11-09 13:45:00,117.03,117.07,116.99,117.05,39124.0,95.775,95.8078,95.7423,95.7914,39124.0
2018-11-09 13:50:00,117.05,117.19,117.05,117.16,34308.0,95.7914,95.906,95.7914,95.8814,34308.0
2018-11-09 13:55:00,117.13,117.16,117.11,117.12,57013.0,95.8569,95.8814,95.8405,95.8487,57013.0
2018-11-09 14:00:00,117.11,117.15,117.06,117.15,29563.0,95.8405,95.8733,95.7996,95.8733,29563.0
2018-11-09 14:05:00,117.16,117.23,117.11,117.16,84936.0,95.8814,95.9387,95.8405,95.8814,84936.0
2018-11-09 14:10:00,117.15,117.15,117.01,117.08,63155.0,95.8733,95.8733,95.7587,95.816,63155.0
2018-11-09 14:15:00,117.09,117.16,116.93,116.97,86154.0,95.8241,95.8814,95.6932,95.7259,86154.0
2018-11-09 14:20:00,116.98,116.99,116.89,116.93,72377.0,95.7341,95.7423,95.6605,95.6932,72377.0
2018-11-09 14:25:00,116.94,117.01,116.89,116.93,68133.0,95.7014,95.7587,95.6605,95.6932,68133.0
2018-11-09 14:30:00,116.93,117.02,116.92,117.0,56728.0,95.6932,95.7669,95.685,95.7505,56728.0
2018-11-09 14:35:00,117.02,117.15,117.0,117.09,38744.0,95.7669,95.8733,95.7505,95.8241,38744.0
2018-11-09 14:40:00,117.09,117.13,117.04,117.06,21778.0,95.8241,95.8569,95.7832,95.7996,21778.0
2018-11-09 14:45:00,117.06,117.27,117.06,117.21,122341.0,95.7996,95.9715,95.7996,95.9224,122341.0
2018-11-09 14:50:00,117.2,117.34,117.16,117.25,54735.0,95.9142,96.0287,95.8814,95.9551,54735.0
2018-11-09 14:55:00,117.26,117.36,117.2,117.2,99989.0,95.9633,96.0451,95.9142,95.9142,99989.0
2018-11-09 15:00:00,117.21,117.25,117.08,117.08,20797.0,95.9224,95.9551,95.816,95.816,20797.0
2018-11-09 15:05:00,117.09,117.28,117.08,117.25,32820.0,95.8241,95.9796,95.816,95.9551,32820.0
2018-11-09 15:10:00,117.28,117.38,117.22,117.34,21026.0,95.9796,96.0615,95.9305,96.0287,21026.0
2018-11-09 15:15:00,117.35,117.42,117.28,117.38,27571.0,96.0369,96.0942,95.9796,96.0615,27571.0
2018-11-09 15:20:00,117.37,117.54,117.34,117.52,51121.0,96.0533,96.1924,96.0287,96.1761,51121.0
2018-11-09 15:25:00,117.53,117.56,117.4,117.47,35380.0,96.1842,96.2088,96.0778,96.1351,35380.0
2018-11-09 15:30:00,117.46,117.48,117.42,117.44,56005.0,96.1269,96.1433,96.0942,96.1106,56005.0
2018-11-09 15:35:00,117.44,117.52,117.32,117.4,153174.0,96.1106,96.1761,96.0124,96.0778,153174.0
2018-11-09 15:40:00,117.4,117.61,117.39,117.61,94226.0,96.0778,96.2497,96.0697,96.2497,94226.0
2018-11-09 15:45:00,117.61,117.71,117.35,117.36,106824.0,96.2497,96.3315,96.0369,96.0451,106824.0
2018-11-09 15:50:00,117.36,117.62,117.36,117.59,134483.0,96.0451,96.2579,96.0451,96.2333,134483.0
2018-11-09 15:55:00,117.65,117.67,117.45,117.47,210542.0,96.2824,96.2988,96.1188,96.1351,210542.0
2018-11-12 09:30:00,117.0,117.74,116.9,117.51,97019.0,95.7505,96.3561,95.6687,96.1679,97019.0
2018-11-12 09:35:00,117.53,118.09,117.49,118.04,68865.0,96.1842,96.6425,96.1515,96.6016,68865.0
2018-11-12 09:40:00,118.09,118.29,117.94,118.22,40663.0,96.6425,96.8062,96.5198,96.7489,40663.0
2018-11-12 09:45:00,118.23,118.24,117.96,118.22,28479.0,96.7571,96.7653,96.5361,96.7489,28479.0
2018-11-12 09:50:00,118.21,118.32,118.19,118.28,35175.0,96.7407,96.8308,96.7244,96.798,35175.0
2018-11-12 09:55:00,118.26,118.28,117.91,118.02,21187.0,96.7817,96.798,96.4952,96.5852,21187.0
2018-11-12 10:00:00,117.97,118.17,117.77,118.15,37527.0,96.5443,96.708,96.3806,96.6916,37527.0
2018-11-12 10:05:00,118.13,118.13,117.79,117.83,31024.0,96.6753,96.6753,96.397,96.4297,31024.0
2018-11-12 10:10:00,117.88,117.92,117.56,117.57,30155.0,96.4707,96.5034,96.2088,96.217,30155.0
2018-11-12 10:15:00,117.59,117.71,117.47,117.7,25850.0,96.2333,96.3315,96.1351,96.3234,25850.0
2018-11-12 10:20:00,117.71,117.89,117.7,117.75,27287.0,96.3315,96.4789,96.3234,96.3643,27287.0
2018-11-12 10:25:00,117.71,117.87,117.66,117.83,91956.0,96.3315,96.4625,96.2906,96.4297,91956.0
2018-11-12 10:30:00,117.82,117.9,117.8,117.81,35848.0,96.4216,96.487,96.4052,96.4134,35848.0
2018-11-12 10:35:00,117.8,117.83,117.65,117.76,23206.0,96.4052,96.4297,96.2824,96.3725,23206.0
2018-11-12 10:40:00,117.74,117.91,117.72,117.9,23230.0,96.3561,96.4952,96.3397,96.487,23230.0
2018-11-12 10:45:00,117.91,117.96,117.8,117.84,34511.0,96.4952,96.5361,96.4052,96.4379,34511.0
2018-11-12 10:50:00,117.86,117.89,117.8,117.88,38132.0,96.4543,96.4789,96.4052,96.4707,38132.0
2018-11-12 10:55:00,117.9,117.99,117.82,117.91,29149.0,96.487,96.5607,96.4216,96.4952,29149.0
2018-11-12 11:00:00,117.94,118.0,117.8,117.92,55014.0,96.5198,96.5689,96.4052,96.5034,55014.0
2018-11-12 11:05:00,117.92,118.09,117.92,117.99,77995.0,96.5034,96.6425,96.5034,96.5607,77995.0
2018-11-12 11:10:00,117.98,118.0,117.89,117.94,51459.0,96.5525,96.5689,96.4789,96.5198,51459.0
2018-11-12 11:15:00,117.94,117.94,117.59,117.64,67178.0,96.5198,96.5198,96.2333,96.2743,67178.0
2018-11-12 11:20:00,117.64,117.71,117.54,117.6,23895.0,96.2743,96.3315,96.1924,96.2415,23895.0
2018-11-12 11:25:00,117.61,117.64,117.51,117.61,33037.0,96.2497,96.2743,96.1679,96.2497,33037.0
2018-11-12 11:30:00,117.61,117.61,117.34,117.42,58572.0,96.2497,96.2497,96.0287,96.0942,58572.0
2018-11-12 11:35:00,117.45,117.45,117.16,117.16,37080.0,96.1188,96.1188,95.8814,95.8814,37080.0
2018-11-12 11:40:00,117.18,117.32,117.15,117.23,60246.0,95.8978,96.0124,95.8733,95.9387,60246.0
2018-11-12 11:45:00,117.24,117.33,117.21,117.24,35267.0,95.9469,96.0206,95.9224,95.9469,35267.0
2018-11-12 11:50:00,117.26,117.38,117.22,117.35,33600.0,95.9633,96.0615,95.9305,96.0369,33600.0
2018-11-12 11:55:00,117.36,117.47,117.24,117.25,31955.0,96.0451,96.1351,95.9469,95.9551,31955.0
2018-11-12 12:00:00,117.24,117.3,117.17,117.2,27000.0,95.9469,95.996,95.8896,95.9142,27000.0
2018-11-12 12:05:00,117.2,117.42,117.18,117.4,50440.0,95.9142,96.0942,95.8978,96.0778,50440.0
2018-11-12 12:10:00,117.4,117.53,117.39,117.47,73128.0,96.0778,96.1842,96.0697,96.1351,73128.0
2018-11-12 12:15:00,117.51,117.54,117.45,117.5,34102.0,96.1679,96.1924,96.1188,96.1597,34102.0
2018-11-12 12:20:00,117.5,117.51,117.43,117.49,58203.0,96.1597,96.1679,96.1024,96.1515,58203.0
2018-11-12 12:25:00,117.5,117.59,117.43,117.56,42392.0,96.1597,96.2333,96.1024,96.2088,42392.0
2018-11-12 12:30:00,117.54,117.55,117.48,117.49,20627.0,96.1924,96.2006,96.1433,96.1515,20627.0
2018-11-12 12:35:00,117.49,117.64,117.47,117.6,24905.0,96.1515,96.2743,96.1351,96.2415,24905.0
2018-11-12 12:40:00,117.58,117.72,117.58,117.72,31651.0,96.2252,96.3397,96.2252,96.3397,31651.0
2018-11-12 12:45:00,117.71,117.84,117.64,117.79,29263.0,96.3315,96.4379,96.2743,96.397,29263.0
2018-11-12 12:50:00,117.78,117.83,117.71,117.82,41446.0,96.3888,96.4297,96.3315,96.4216,41446.0
2018-11-12 12:55:00,117.8,117.88,117.71,117.74,38219.0,96.4052,96.4707,96.3315,96.3561,38219.0
2018-11-12 13:00:00,117.74,117.83,117.74,117.81,33464.0,96.3561,96.4297,96.3561,96.4134,33464.0
2018-11-12 13:05:00,117.82,117.83,117.76,117.79,26751.0,96.4216,96.4297,96.3725,96.397,26751.0
2018-11-12 13:10:00,117.8,117.82,117.68,117.68,28165.0,96.4052,96.4216,96.307,96.307,28165.0
2018-11-12 13:15:00,117.68,117.8,117.68,117.73,28223.0,96.307,96.4052,96.307,96.3479,28223.0
2018-11-12 13:20:00,117.75,117.84,117.73,117.83,34766.0,96.3643,96.4379,96.3479,96.4297,34766.0
2018-11-12 13:25:00,117.82,117.9,117.75,117.84,29799.0,96.4216,96.487,96.3643,96.4379,29799.0
2018-11-12 13:30:00,117.84,117.92,117.81,117.9,24666.0,96.4379,96.5034,96.4134,96.487,24666.0
2018-11-12 13:35:00,117.9,117.91,117.79,117.81,34838.0,96.487,96.4952,96.397,96.4134,34838.0
2018-11-12 13:40:00,117.81,117.86,117.71,117.72,16600.0,96.4134,96.4543,96.3315,96.3397,16600.0
2018-11-12 13:45:00,117.71,117.84,117.64,117.8,27542.0,96.3315,96.4379,96.2743,96.4052,27542.0
2018-11-12 13:50:00,117.8,117.98,117.78,117.91,36575.0,96.4052,96.5525,96.3888,96.4952,36575.0
2018-11-12 13:55:00,117.91,117.92,117.84,117.84,25306.0,96.4952,96.5034,96.4379,96.4379,25306.0
2018-11-12 14:00:00,117.86,117.97,117.8,117.94,26225.0,96.4543,96.5443,96.4052,96.5198,26225.0
2018-11-12 14:05:00,117.92,117.92,117.82,117.83,23632.0,96.5034,96.5034,96.4216,96.4297,23632.0
2018-11-12 14:10:00,117.83,117.92,117.69,117.73,29838.0,96.4297,96.5034,96.3152,96.3479,29838.0
2018-11-12 14:15:00,117.72,117.88,117.71,117.86,32910.0,96.3397,96.4707,96.3315,96.4543,32910.0
2018-11-12 14:20:00,117.84,117.88,117.75,117.77,23589.0,96.4379,96.4707,96.3643,96.3806,23589.0
2018-11-12 14:25:00,117.78,117.79,117.7,117.76,26271.0,96.3888,96.397,96.3234,96.3725,26271.0
2018-11-12 14:30:00,117.76,117.78,117.73,117.76,20247.0,96.3725,96.3888,96.3479,96.3725,20247.0
2018-11-12 14:35:00,117.75,117.77,117.62,117.66,32252.0,96.3643,96.3806,96.2579,96.2906,32252.0
2018-11-12 14:40:00,117.66,117.74,117.6,117.71,31345.0,96.2906,96.3561,96.2415,96.3315,31345.0
2018-11-12 14:45:00,117.71,117.83,117.71,117.81,37316.0,96.3315,96.4297,96.3315,96.4134,37316.0
2018-11-12 14:50:00,117.8,117.81,117.71,117.72,28102.0,96.4052,96.4134,96.3315,96.3397,28102.0
2018-11-12 14:55:00,117.72,117.72,117.6,117.63,34075.0,96.3397,96.3397,96.2415,96.2661,34075.0
2018-11-12 15:00:00,117.62,117.62,117.53,117.57,32638.0,96.2579,96.2579,96.1842,96.217,32638.0
2018-11-12 15:05:00,117.57,117.57,117.44,117.44,27944.0,96.217,96.217,96.1106,96.1106,27944.0
2018-11-12 15:10:00,117.44,117.5,117.31,117.41,51626.0,96.1106,96.1597,96.0042,96.086,51626.0
2018-11-12 15:15:00,117.4,117.51,117.35,117.51,51280.0,96.0778,96.1679,96.0369,96.1679,51280.0
2018-11-12 15:20:00,117.51,117.71,117.5,117.64,57407.0,96.1679,96.3315,96.1597,96.2743,57407.0
2018-11-12 15:25:00,117.64,117.67,117.51,117.56,56554.0,96.2743,96.2988,96.1679,96.2088,56554.0
2018-11-12 15:30:00,117.56,117.57,117.28,117.29,58516.0,96.2088,96.217,95.9796,95.9878,58516.0
2018-11-12 15:35:00,117.3,117.32,117.24,117.28,45647.0,95.996,96.0124,95.9469,95.9796,45647.0
2018-11-12 15:40:00,117.27,117.4,117.2,117.27,50626.0,95.9715,96.0778,95.9142,95.9715,50626.0
2018-11-12 15:45:00,117.27,117.36,117.12,117.14,63880.0,95.9715,96.0451,95.8487,95.8651,63880.0
2018-11-12 15:50:00,117.14,117.17,116.71,116.75,96494.0,95.8651,95.8896,95.5132,95.5459,96494.0
2018-11-12 15:55:00,116.75,117.02,116.75,116.98,207941.0,95.5459,95.7669,95.5459,95.7341,207941.0
2018-11-13 09:30:00,117.75,117.75,116.77,117.02,123772.0,96.3643,96.3643,95.5623,95.7669,123772.0
2018-11-13 09:35:00,117.02,117.04,116.44,116.65,39523.0,95.7669,95.7832,95.2922,95.4641,39523.0
2018-11-13 09:40:00,116.69,117.24,116.6,117.2,40269.0,95.4968,95.9469,95.4231,95.9142,40269.0
2018-11-13 09:45:00,117.17,117.37,117.07,117.22,47418.0,95.8896,96.0533,95.8078,95.9305,47418.0
2018-11-13 09:50:00,117.23,117.3,117.03,117.11,35722.0,95.9387,95.996,95.775,95.8405,35722.0
2018-11-13 09:55:00,117.16,117.5,117.06,117.45,31946.0,95.8814,96.1597,95.7996,96.1188,31946.0
2018-11-13 10:00:00,117.44,117.6,117.26,117.44,49468.0,96.1106,96.2415,95.9633,96.1106,49468.0
2018-11-13 10:05:00,117.45,117.45,117.25,117.25,44588.0,96.1188,96.1188,95.9551,95.9551,44588.0
2018-11-13 10:10:00,117.25,117.3,117.15,117.19,30403.0,95.9551,95.996,95.8733,95.906,30403.0
2018-11-13 10:15:00,117.18,117.37,117.15,117.23,45403.0,95.8978,96.0533,95.8733,95.9387,45403.0
2018-11-13 10:20:00,117.21,117.22,116.85,116.95,28668.0,95.9224,95.9305,95.6277,95.7096,28668.0
2018-11-13 10:25:00,116.95,117.05,116.82,116.83,26998.0,95.7096,95.7914,95.6032,95.6114,26998.0
2018-11-13 10:30:00,116.84,116.89,116.68,116.69,23585.0,95.6196,95.6605,95.4886,95.4968,23585.0
2018-11-13 10:35:00,116.68,116.72,116.56,116.58,24475.0,95.4886,95.5213,95.3904,95.4068,24475.0
2018-11-13 10:40:00,116.56,116.78,116.49,116.69,33271.0,95.3904,95.5705,95.3331,95.4968,33271.0
2018-11-13 10:45:00,116.7,117.0,116.67,116.89,18838.0,95.505,95.7505,95.4804,95.6605,18838.0
2018-11-13 10:50:00,116.88,116.88,116.52,116.57,27773.0,95.6523,95.6523,95.3577,95.3986,27773.0
2018-11-13 10:55:00,116.59,116.77,116.52,116.66,14854.0,95.415,95.5623,95.3577,95.4722,14854.0
2018-11-13 11:00:00,116.62,116.95,116.53,116.87,45030.0,95.4395,95.7096,95.3659,95.6441,45030.0
2018-11-13 11:05:00,116.89,116.91,116.51,116.58,19774.0,95.6605,95.6768,95.3495,95.4068,19774.0
2018-11-13 11:10:00,116.56,116.64,116.48,116.53,15497.0,95.3904,95.4559,95.3249,95.3659,15497.0
2018-11-13 11:15:00,116.53,116.92,116.52,116.91,19376.0,95.3659,95.685,95.3577,95.6768,19376.0
2018-11-13 11:20:00,116.9,116.97,116.82,116.88,28690.0,95.6687,95.7259,95.6032,95.6523,28690.0
2018-11-13 11:25:00,116.88,116.94,116.74,116.75,23975.0,95.6523,95.7014,95.5377,95.5459,23975.0
2018-11-13 11:30:00,116.76,116.89,116.76,116.86,18963.0,95.5541,95.6605,95.5541,95.6359,18963.0
2018-11-13 11:35:00,116.84,116.88,116.72,116.75,25376.0,95.6196,95.6523,95.5213,95.5459,25376.0
2018-11-13 11:40:00,116.76,116.76,116.59,116.68,13882.0,95.5541,95.5541,95.415,95.4886,13882.0
2018-11-13 11:45:00,116.68,116.81,116.68,116.78,14790.0,95.4886,95.595,95.4886,95.5705,14790.0
2018-11-13 11:50:00,116.79,116.84,116.69,116.71,16120.0,95.5786,95.6196,95.4968,95.5132,16120.0
2018-11-13 11:55:00,116.71,116.87,116.69,116.84,20639.0,95.5132,95.6441,95.4968,95.6196,20639.0
2018-11-13 12:00:00,116.84,116.97,116.81,116.83,20768.0,95.6196,95.7259,95.595,95.6114,20768.0
2018-11-13 12:05:00,116.82,116.9,116.73,116.81,23581.0,95.6032,95.6687,95.5295,95.595,23581.0
2018-11-13 12:10:00,116.81,116.87,116.76,116.79,14987.0,95.595,95.6441,95.5541,95.5786,14987.0
2018-11-13 12:15:00,116.78,116.8,116.7,116.76,17456.0,95.5705,95.5868,95.505,95.5541,17456.0
2018-11-13 12:20:00,116.78,116.79,116.66,116.72,9599.0,95.5705,95.5786,95.4722,95.5213,9599.0
2018-11-13 12:25:00,116.76,116.89,116.75,116.83,16501.0,95.5541,95.6605,95.5459,95.6114,16501.0
2018-11-13 12:30:00,116.81,116.84,116.75,116.82,12103.0,95.595,95.6196,95.5459,95.6032,12103.0
2018-11-13 12:35:00,116.81,116.87,116.73,116.82,14864.0,95.595,95.6441,95.5295,95.6032,14864.0
2018-11-13 12:40:00,116.83,116.84,116.56,116.56,31611.0,95.6114,95.6196,95.3904,95.3904,31611.0
2018-11-13 12:45:00,116.56,116.65,116.47,116.5,16485.0,95.3904,95.4641,95.3168,95.3413,16485.0
2018-11-13 12:50:00,116.51,116.52,116.34,116.35,20056.0,95.3495,95.3577,95.2104,95.2185,20056.0
2018-11-13 12:55:00,116.36,116.38,116.21,116.38,25873.0,95.2267,95.2431,95.104,95.2431,25873.0
2018-11-13 13:00:00,116.41,116.58,116.39,116.53,11084.0,95.2676,95.4068,95.2513,95.3659,11084.0
2018-11-13 13:05:00,116.52,116.61,116.46,116.58,11116.0,95.3577,95.4313,95.3086,95.4068,11116.0
2018-11-13 13:10:00,116.59,116.59,116.36,116.43,20572.0,95.415,95.415,95.2267,95.284,20572.0
2018-11-13 13:15:00,116.41,116.49,116.38,116.47,11519.0,95.2676,95.3331,95.2431,95.3168,11519.0
2018-11-13 13:20:00,116.47,116.59,116.45,116.57,13510.0,95.3168,95.415,95.3004,95.3986,13510.0
2018-11-13 13:25:00,116.59,116.59,116.4,116.53,13199.0,95.415,95.415,95.2595,95.3659,13199.0
2018-11-13 13:30:00,116.52,116.73,116.49,116.71,14996.0,95.3577,95.5295,95.3331,95.5132,14996.0
2018-11-13 13:35:00,116.69,116.8,116.64,116.8,12896.0,95.4968,95.5868,95.4559,95.5868,12896.0
2018-11-13 13:40:00,116.78,116.78,116.69,116.72,13723.0,95.5705,95.5705,95.4968,95.5213,13723.0
2018-11-13 13:45:00,116.69,116.78,116.58,116.77,26243.0,95.4968,95.5705,95.4068,95.5623,26243.0
2018-11-13 13:50:00,116.78,116.98,116.77,116.94,18726.0,95.5705,95.7341,95.5623,95.7014,18726.0
2018-11-13 13:55:00,116.97,116.99,116.83,116.88,16455.0,95.7259,95.7423,95.6114,95.6523,16455.0
2018-11-13 14:00:00,116.89,116.93,116.79,116.83,16321.0,95.6605,95.6932,95.5786,95.6114,16321.0
2018-11-13 14:05:00,116.84,116.96,116.84,116.92,15097.0,95.6196,95.7178,95.6196,95.685,15097.0
2018-11-13 14:10:00,116.94,116.97,116.81,116.82,13339.0,95.7014,95.7259,95.595,95.6032,13339.0
2018-11-13 14:15:00,116.8,116.81,116.7,116.79,11502.0,95.5868,95.595,95.505,95.5786,11502.0
2018-11-13 14:20:00,116.8,116.87,116.67,116.85,30667.0,95.5868,95.6441,95.4804,95.6277,30667.0
2018-11-13 14:25:00,116.85,116.94,116.74,116.94,31482.0,95.6277,95.7014,95.5377,95.7014,31482.0
2018-11-13 14:30:00,116.96,117.06,116.92,117.04,22728.0,95.7178,95.7996,95.685,95.7832,22728.0
2018-11-13 14:35:00,117.06,117.23,117.06,117.15,25742.0,95.7996,95.9387,95.7996,95.8733,25742.0
2018-11-13 14:40:00,117.18,117.18,116.92,117.0,25489.0,95.8978,95.8978,95.685,95.7505,25489.0
2018-11-13 14:45:00,117.0,117.16,116.88,117.08,29950.0,95.7505,95.8814,95.6523,95.816,29950.0
2018-11-13 14:50:00,117.08,117.17,117.03,117.12,27657.0,95.816,95.8896,95.775,95.8487,27657.0
2018-11-13 14:55:00,117.12,117.2,117.04,117.14,43171.0,95.8487,95.9142,95.7832,95.8651,43171.0
2018-11-13 15:00:00,117.13,117.37,117.06,117.26,44257.0,95.8569,96.0533,95.7996,95.9633,44257.0
2018-11-13 15:05:00,117.25,117.25,117.02,117.14,29720.0,95.9551,95.9551,95.7669,95.8651,29720.0
2018-11-13 15:10:00,117.17,117.18,117.0,117.04,45862.0,95.8896,95.8978,95.7505,95.7832,45862.0
2018-11-13 15:15:00,117.03,117.12,116.93,117.01,37808.0,95.775,95.8487,95.6932,95.7587,37808.0
2018-11-13 15:20:00,117.01,117.01,116.84,116.92,38746.0,95.7587,95.7587,95.6196,95.685,38746.0
2018-11-13 15:25:00,116.9,117.14,116.9,117.04,36893.0,95.6687,95.8651,95.6687,95.7832,36893.0
2018-11-13 15:30:00,117.04,117.11,116.82,116.84,49944.0,95.7832,95.8405,95.6032,95.6196,49944.0
2018-11-13 15:35:00,116.84,117.21,116.82,117.19,59079.0,95.6196,95.9224,95.6032,95.906,59079.0
2018-11-13 15:40:00,117.18,117.22,117.07,117.1,39121.0,95.8978,95.9305,95.8078,95.8323,39121.0
2018-11-13 15:45:00,117.09,117.37,117.05,117.35,79375.0,95.8241,96.0533,95.7914,96.0369,79375.0
2018-11-13 15:50:00,117.36,117.41,117.31,117.39,64532.0,96.0451,96.086,96.0042,96.0697,64532.0
2018-11-13 15:55:00,117.38,117.39,117.06,117.14,190255.0,96.0615,96.0697,95.7996,95.8651,190255.0
2018-11-14 09:30:00,117.46,117.47,117.13,117.32,94411.0,96.1269,96.1351,95.8569,96.0124,94411.0
2018-11-14 09:35:00,117.33,117.41,116.7,116.72,52419.0,96.0206,96.086,95.505,95.5213,52419.0
2018-11-14 09:40:00,116.72,116.96,116.67,116.85,45023.0,95.5213,95.7178,95.4804,95.6277,45023.0
2018-11-14 09:45:00,116.85,117.03,116.79,116.9,38685.0,95.6277,95.775,95.5786,95.6687,38685.0
2018-11-14 09:50:00,116.91,117.39,116.82,117.25,45326.0,95.6768,96.0697,95.6032,95.9551,45326.0
2018-11-14 09:55:00,117.26,117.36,117.18,117.31,35638.0,95.9633,96.0451,95.8978,96.0042,35638.0
2018-11-14 10:00:00,117.28,117.31,117.17,117.29,32821.0,95.9796,96.0042,95.8896,95.9878,32821.0
2018-11-14 10:05:00,117.29,117.31,117.11,117.18,32404.0,95.9878,96.0042,95.8405,95.8978,32404.0
2018-11-14 10:10:00,117.19,117.32,117.15,117.16,44139.0,95.906,96.0124,95.8733,95.8814,44139.0
2018-11-14 10:15:00,117.15,117.33,117.14,117.26,33016.0,95.8733,96.0206,95.8651,95.9633,33016.0
2018-11-14 10:20:00,117.26,117.38,117.24,117.35,43066.0,95.9633,96.0615,95.9469,96.0369,43066.0
2018-11-14 10:25:00,117.34,117.48,117.08,117.1,33316.0,96.0287,96.1433,95.816,95.8323,33316.0
2018-11-14 10:30:00,117.1,117.13,116.95,117.01,49698.0,95.8323,95.8569,95.7096,95.7587,49698.0
2018-11-14 10:35:00,117.01,117.23,117.0,117.19,28501.0,95.7587,95.9387,95.7505,95.906,28501.0
2018-11-14 10:40:00,117.19,117.24,117.08,117.23,28973.0,95.906,95.9469,95.816,95.9387,28973.0
2018-11-14 10:45:00,117.22,117.3,117.14,117.15,39621.0,95.9305,95.996,95.8651,95.8733,39621.0
2018-11-14 10:50:00,117.16,117.18,116.98,117.08,48320.0,95.8814,95.8978,95.7341,95.816,48320.0
2018-11-14 10:55:00,117.09,117.27,117.01,117.01,30255.0,95.8241,95.9715,95.7587,95.7587,30255.0
2018-11-14 11:00:00,117.02,117.04,116.8,116.82,32856.0,95.7669,95.7832,95.5868,95.6032,32856.0
2018-11-14 11:05:00,116.84,116.98,116.81,116.88,30847.0,95.6196,95.7341,95.595,95.6523,30847.0
2018-11-14 11:10:00,116.87,116.9,116.72,116.77,32210.0,95.6441,95.6687,95.5213,95.5623,32210.0
2018-11-14 11:15:00,116.78,116.82,116.57,116.63,38300.0,95.5705,95.6032,95.3986,95.4477,38300.0
2018-11-14 11:20:00,116.62,116.81,116.6,116.77,27907.0,95.4395,95.595,95.4231,95.5623,27907.0
2018-11-14 11:25:00,116.79,117.01,116.77,116.93,29203.0,95.5786,95.7587,95.5623,95.6932,29203.0
2018-11-14 11:30:00,116.9,116.91,116.73,116.74,29278.0,95.6687,95.6768,95.5295,95.5377,29278.0
2018-11-14 11:35:00,116.74,116.74,116.55,116.58,40977.0,95.5377,95.5377,95.3822,95.4068,40977.0
2018-11-14 11:40:00,116.59,116.69,116.56,116.58,31912.0,95.415,95.4968,95.3904,95.4068,31912.0
2018-11-14 11:45:00,116.59,116.66,116.5,116.52,26152.0,95.415,95.4722,95.3413,95.3577,26152.0
2018-11-14 11:50:00,116.52,116.75,116.47,116.71,35643.0,95.3577,95.5459,95.3168,95.5132,35643.0
2018-11-14 11:55:00,116.71,116.78,116.62,116.7,39400.0,95.5132,95.5705,95.4395,95.505,39400.0
2018-11-14 12:00:00,116.71,116.78,116.67,116.76,118793.0,95.5132,95.5705,95.4804,95.5541,118793.0
2018-11-14 12:05:00,116.76,116.89,116.67,116.67,30685.0,95.5541,95.6605,95.4804,95.4804,30685.0
2018-11-14 12:10:00,116.69,116.72,116.54,116.63,47946.0,95.4968,95.5213,95.374,95.4477,47946.0
2018-11-14 12:15:00,116.62,116.76,116.57,116.71,27385.0,95.4395,95.5541,95.3986,95.5132,27385.0
2018-11-14 12:20:00,116.72,117.1,116.71,117.07,36651.0,95.5213,95.8323,95.5132,95.8078,36651.0
2018-11-14 12:25:00,117.08,117.11,116.99,117.05,26991.0,95.816,95.8405,95.7423,95.7914,26991.0
2018-11-14 12:30:00,117.05,117.05,116.88,116.92,14997.0,95.7914,95.7914,95.6523,95.685,14997.0
2018-11-14 12:35:00,116.91,116.94,116.77,116.89,37730.0,95.6768,95.7014,95.5623,95.6605,37730.0
2018-11-14 12:40:00,116.92,116.93,116.79,116.81,10700.0,95.685,95.6932,95.5786,95.595,10700.0
2018-11-14 12:45:00,116.77,116.94,116.77,116.94,26585.0,95.5623,95.7014,95.5623,95.7014,26585.0
2018-11-14 12:50:00,116.94,117.07,116.89,116.97,20836.0,95.7014,95.8078,95.6605,95.7259,20836.0
2018-11-14 12:55:00,116.96,117.0,116.73,116.8,32406.0,95.7178,95.7505,95.5295,95.5868,32406.0
2018-11-14 13:00:00,116.8,116.9,116.68,116.75,27747.0,95.5868,95.6687,95.4886,95.5459,27747.0
2018-11-14 13:05:00,116.73,116.86,116.7,116.84,18693.0,95.5295,95.6359,95.505,95.6196,18693.0
2018-11-14 13:10:00,116.86,116.94,116.69,116.91,23858.0,95.6359,95.7014,95.4968,95.6768,23858.0
2018-11-14 13:15:00,116.89,117.0,116.78,116.99,30813.0,95.6605,95.7505,95.5705,95.7423,30813.0
2018-11-14 13:20:00,116.96,116.98,116.88,116.89,27198.0,95.7178,95.7341,95.6523,95.6605,27198.0
2018-11-14 13:25:00,116.89,116.9,116.81,116.87,17852.0,95.6605,95.6687,95.595,95.6441,17852.0
2018-11-14 13:30:00,116.87,116.87,116.7,116.79,22130.0,95.6441,95.6441,95.505,95.5786,22130.0
2018-11-14 13:35:00,116.78,116.83,116.69,116.73,10264.0,95.5705,95.6114,95.4968,95.5295,10264.0
2018-11-14 13:40:00,116.74,116.74,116.43,116.43,14952.0,95.5377,95.5377,95.284,95.284,14952.0
2018-11-14 13:45:00,116.45,116.51,116.38,116.4,16427.0,95.3004,95.3495,95.2431,95.2595,16427.0
2018-11-14 13:50:00,116.37,116.5,116.35,116.42,27918.0,95.2349,95.3413,95.2185,95.2758,27918.0
2018-11-14 13:55:00,116.45,116.6,116.44,116.53,14785.0,95.3004,95.4231,95.2922,95.3659,14785.0
2018-11-14 14:00:00,116.52,116.52,116.3,116.35,61487.0,95.3577,95.3577,95.1776,95.2185,61487.0
2018-11-14 14:05:00,116.34,116.37,116.27,116.36,16288.0,95.2104,95.2349,95.1531,95.2267,16288.0
2018-11-14 14:10:00,116.36,116.61,116.36,116.61,30028.0,95.2267,95.4313,95.2267,95.4313,30028.0
2018-11-14 14:15:00,116.62,116.91,116.62,116.79,51334.0,95.4395,95.6768,95.4395,95.5786,51334.0
2018-11-14 14:20:00,116.82,117.02,116.82,116.9,25172.0,95.6032,95.7669,95.6032,95.6687,25172.0
2018-11-14 14:25:00,116.88,116.89,116.69,116.71,21572.0,95.6523,95.6605,95.4968,95.5132,21572.0
2018-11-14 14:30:00,116.69,116.78,116.62,116.71,24403.0,95.4968,95.5705,95.4395,95.5132,24403.0
2018-11-14 14:35:00,116.71,116.87,116.7,116.75,24676.0,95.5132,95.6441,95.505,95.5459,24676.0
2018-11-14 14:40:00,116.74,116.76,116.59,116.65,30517.0,95.5377,95.5541,95.415,95.4641,30517.0
2018-11-14 14:45:00,116.65,116.78,116.59,116.71,17004.0,95.4641,95.5705,95.415,95.5132,17004.0
2018-11-14 14:50:00,116.72,116.96,116.66,116.92,24277.0,95.5213,95.7178,95.4722,95.685,24277.0
2018-11-14 14:55:00,116.94,117.15,116.94,117.12,35048.0,95.7014,95.8733,95.7014,95.8487,35048.0
2018-11-14 15:00:00,117.09,117.24,117.03,117.1,27134.0,95.8241,95.9469,95.775,95.8323,27134.0
2018-11-14 15:05:00,117.1,117.32,117.1,117.21,36767.0,95.8323,96.0124,95.8323,95.9224,36767.0
2018-11-14 15:10:00,117.21,117.27,117.15,117.23,24438.0,95.9224,95.9715,95.8733,95.9387,24438.0
2018-11-14 15:15:00,117.24,117.29,117.14,117.22,22663.0,95.9469,95.9878,95.8651,95.9305,22663.0
2018-11-14 15:20:00,117.22,117.22,117.08,117.12,26347.0,95.9305,95.9305,95.816,95.8487,26347.0
2018-11-14 15:25:00,117.1,117.13,117.0,117.03,21365.0,95.8323,95.8569,95.7505,95.775,21365.0
2018-11-14 15:30:00,117.02,117.11,116.97,117.01,44576.0,95.7669,95.8405,95.7259,95.7587,44576.0
2018-11-14 15:35:00,117.0,117.03,116.88,116.91,31621.0,95.7505,95.775,95.6523,95.6768,31621.0
2018-11-14 15:40:00,116.89,116.93,116.74,116.74,32163.0,95.6605,95.6932,95.5377,95.5377,32163.0
2018-11-14 15:45:00,116.74,116.85,116.65,116.67,54768.0,95.5377,95.6277,95.4641,95.4804,54768.0
2018-11-14 15:50:00,116.66,116.77,116.57,116.59,60055.0,95.4722,95.5623,95.3986,95.415,60055.0
2018-11-14 15:55:00,116.58,116.76,116.45,116.66,233330.0,95.4068,95.5541,95.3004,95.4722,233330.0
2018-11-15 09:30:00,116.43,116.65,115.6,116.16,64138.0,95.284,95.4641,94.6048,95.0631,64138.0
2018-11-15 09:35:00,116.07,116.08,115.68,115.79,28626.0,94.9894,94.9976,94.6702,94.7603,28626.0
2018-11-15 09:40:00,115.77,116.07,115.64,115.96,32746.0,94.7439,94.9894,94.6375,94.8994,32746.0
2018-11-15 09:45:00,115.95,116.11,115.79,116.05,67322.0,94.8912,95.0221,94.7603,94.973,67322.0
2018-11-15 09:50:00,116.05,116.13,115.87,115.9,17815.0,94.973,95.0385,94.8257,94.8503,17815.0
2018-11-15 09:55:00,115.89,116.07,115.88,115.95,18928.0,94.8421,94.9894,94.8339,94.8912,18928.0
2018-11-15 10:00:00,115.98,116.4,115.94,116.32,21965.0,94.9157,95.2595,94.883,95.194,21965.0
2018-11-15 10:05:00,116.33,116.57,116.26,116.45,24654.0,95.2022,95.3986,95.1449,95.3004,24654.0
2018-11-15 10:10:00,116.45,116.6,116.25,116.27,23207.0,95.3004,95.4231,95.1367,95.1531,23207.0
2018-11-15 10:15:00,116.23,116.42,116.08,116.38,14168.0,95.1203,95.2758,94.9976,95.2431,14168.0
2018-11-15 10:20:00,116.37,116.45,116.1,116.12,9763.0,95.2349,95.3004,95.014,95.0303,9763.0
2018-11-15 10:25:00,116.14,116.19,115.97,116.06,13042.0,95.0467,95.0876,94.9076,94.9812,13042.0
2018-11-15 10:30:00,116.03,116.12,115.85,115.94,19649.0,94.9567,95.0303,94.8094,94.883,19649.0
2018-11-15 10:35:00,115.9,115.98,115.7,115.78,29019.0,94.8503,94.9157,94.6866,94.7521,29019.0
2018-11-15 10:40:00,115.78,116.12,115.72,115.96,29805.0,94.7521,95.0303,94.703,94.8994,29805.0
2018-11-15 10:45:00,115.93,116.09,115.91,115.92,16662.0,94.8748,95.0058,94.8585,94.8666,16662.0
2018-11-15 10:50:00,115.89,116.13,115.84,115.85,23585.0,94.8421,95.0385,94.8012,94.8094,23585.0
2018-11-15 10:55:00,115.83,115.94,115.73,115.93,17433.0,94.793,94.883,94.7112,94.8748,17433.0
2018-11-15 11:00:00,115.93,116.17,115.93,116.14,24211.0,94.8748,95.0712,94.8748,95.0467,24211.0
2018-11-15 11:05:00,116.14,116.31,116.13,116.21,17661.0,95.0467,95.1858,95.0385,95.104,17661.0
2018-11-15 11:10:00,116.2,116.24,116.06,116.08,37639.0,95.0958,95.1285,94.9812,94.9976,37639.0
2018-11-15 11:15:00,116.08,116.18,115.92,116.04,25142.0,94.9976,95.0794,94.8666,94.9648,25142.0
2018-11-15 11:20:00,116.06,116.32,116.03,116.22,25159.0,94.9812,95.194,94.9567,95.1122,25159.0
2018-11-15 11:25:00,116.24,116.25,116.12,116.22,24687.0,95.1285,95.1367,95.0303,95.1122,24687.0
2018-11-15 11:30:00,116.23,116.34,116.11,116.29,20259.0,95.1203,95.2104,95.0221,95.1694,20259.0
2018-11-15 11:35:00,116.31,116.49,116.24,116.37,22299.0,95.1858,95.3331,95.1285,95.2349,22299.0
2018-11-15 11:40:00,116.39,116.47,116.09,116.11,41215.0,95.2513,95.3168,95.0058,95.0221,41215.0
2018-11-15 11:45:00,116.09,116.35,116.09,116.24,13144.0,95.0058,95.2185,95.0058,95.1285,13144.0
2018-11-15 11:50:00,116.24,116.24,116.02,116.2,11352.0,95.1285,95.1285,94.9485,95.0958,11352.0
2018-11-15 11:55:00,116.19,116.21,116.11,116.19,10806.0,95.0876,95.104,95.0221,95.0876,10806.0
2018-11-15 12:00:00,116.18,116.28,116.01,116.17,17433.0,95.0794,95.1613,94.9403,95.0712,17433.0
2018-11-15 12:05:00,116.18,116.26,116.04,116.05,21233.0,95.0794,95.1449,94.9648,94.973,21233.0
2018-11-15 12:10:00,116.07,116.12,115.96,115.97,12019.0,94.9894,95.0303,94.8994,94.9076,12019.0
2018-11-15 12:15:00,115.99,116.05,115.97,115.99,6169.0,94.9239,94.973,94.9076,94.9239,6169.0
2018-11-15 12:20:00,115.99,116.1,115.96,116.09,8678.0,94.9239,95.014,94.8994,95.0058,8678.0
2018-11-15 12:25:00,116.09,116.12,115.93,116.12,12731.0,95.0058,95.0303,94.8748,95.0303,12731.0
2018-11-15 12:30:00,116.1,116.11,115.93,116.07,11765.0,95.014,95.0221,94.8748,94.9894,11765.0
2018-11-15 12:35:00,116.08,116.24,116.01,116.24,18027.0,94.9976,95.1285,94.9403,95.1285,18027.0
2018-11-15 12:40:00,116.21,116.31,116.16,116.22,11904.0,95.104,95.1858,95.0631,95.1122,11904.0
2018-11-15 12:45:00,116.2,116.24,116.16,116.21,19430.0,95.0958,95.1285,95.0631,95.104,19430.0
2018-11-15 12:50:00,116.22,116.32,116.07,116.08,13790.0,95.1122,95.194,94.9894,94.9976,13790.0
2018-11-15 12:55:00,116.06,116.09,115.98,115.98,15698.0,94.9812,95.0058,94.9157,94.9157,15698.0
2018-11-15 13:00:00,116.0,116.03,115.84,115.94,20451.0,94.9321,94.9567,94.8012,94.883,20451.0
2018-11-15 13:05:00,115.93,115.94,115.74,115.79,16592.0,94.8748,94.883,94.7193,94.7603,16592.0
2018-11-15 13:10:00,115.78,115.87,115.76,115.82,28777.0,94.7521,94.8257,94.7357,94.7848,28777.0
2018-11-15 13:15:00,115.82,116.15,115.78,116.03,38441.0,94.7848,95.0549,94.7521,94.9567,38441.0
2018-11-15 13:20:00,116.01,116.49,115.99,116.44,40197.0,94.9403,95.3331,94.9239,95.2922,40197.0
2018-11-15 13:25:00,116.47,116.52,116.32,116.51,23831.0,95.3168,95.3577,95.194,95.3495,23831.0
2018-11-15 13:30:00,116.5,116.68,116.5,116.68,34799.0,95.3413,95.4886,95.3413,95.4886,34799.0
2018-11-15 13:35:00,116.65,116.71,116.39,116.42,19111.0,95.4641,95.5132,95.2513,95.2758,19111.0
2018-11-15 13:40:00,116.44,116.72,116.43,116.69,25923.0,95.2922,95.5213,95.284,95.4968,25923.0
2018-11-15 13:45:00,116.68,116.78,116.57,116.6,27222.0,95.4886,95.5705,95.3986,95.4231,27222.0
2018-11-15 13:50:00,116.6,116.93,116.6,116.78,30715.0,95.4231,95.6932,95.4231,95.5705,30715.0
2018-11-15 13:55:00,116.79,116.99,116.76,116.89,32995.0,95.5786,95.7423,95.5541,95.6605,32995.0
2018-11-15 14:00:00,116.9,116.97,116.75,116.78,31696.0,95.6687,95.7259,95.5459,95.5705,31696.0
2018-11-15 14:05:00,116.77,116.79,116.64,116.74,23381.0,95.5623,95.5786,95.4559,95.5377,23381.0
2018-11-15 14:10:00,116.7,116.74,116.61,116.73,25440.0,95.505,95.5377,95.4313,95.5295,25440.0
2018-11-15 14:15:00,116.73,116.75,116.53,116.68,37644.0,95.5295,95.5459,95.3659,95.4886,37644.0
2018-11-15 14:20:00,116.65,116.7,116.54,116.59,13182.0,95.4641,95.505,95.374,95.415,13182.0
2018-11-15 14:25:00,116.6,116.84,116.55,116.84,15947.0,95.4231,95.6196,95.3822,95.6196,15947.0
2018-11-15 14:30:00,116.77,116.97,116.77,116.9,22699.0,95.5623,95.7259,95.5623,95.6687,22699.0
2018-11-15 14:35:00,116.89,116.9,116.68,116.71,17015.0,95.6605,95.6687,95.4886,95.5132,17015.0
2018-11-15 14:40:00,116.68,116.75,116.68,116.74,10989.0,95.4886,95.5459,95.4886,95.5377,10989.0
2018-11-15 14:45:00,116.74,116.81,116.7,116.75,16443.0,95.5377,95.595,95.505,95.5459,16443.0
2018-11-15 14:50:00,116.74,116.75,116.5,116.58,24284.0,95.5377,95.5459,95.3413,95.4068,24284.0
2018-11-15 14:55:00,116.58,116.72,116.55,116.62,19997.0,95.4068,95.5213,95.3822,95.4395,19997.0
2018-11-15 15:00:00,116.63,116.63,116.17,116.38,75761.0,95.4477,95.4477,95.0712,95.2431,75761.0
2018-11-15 15:05:00,116.37,116.5,116.31,116.43,48995.0,95.2349,95.3413,95.1858,95.284,48995.0
2018-11-15 15:10:00,116.42,116.51,116.22,116.5,84100.0,95.2758,95.3495,95.1122,95.3413,84100.0
2018-11-15 15:15:00,116.51,116.56,116.3,116.3,37959.0,95.3495,95.3904,95.1776,95.1776,37959.0
2018-11-15 15:20:00,116.3,116.38,116.12,116.23,60353.0,95.1776,95.2431,95.0303,95.1203,60353.0
2018-11-15 15:25:00,116.24,116.3,116.17,116.17,33253.0,95.1285,95.1776,95.0712,95.0712,33253.0
2018-11-15 15:30:00,116.17,116.51,116.16,116.32,50637.0,95.0712,95.3495,95.0631,95.194,50637.0
2018-11-15 15:35:00,116.32,116.41,116.25,116.36,62309.0,95.194,95.2676,95.1367,95.2267,62309.0
2018-11-15 15:40:00,116.38,116.45,116.29,116.33,56325.0,95.2431,95.3004,95.1694,95.2022,56325.0
2018-11-15 15:45:00,116.34,116.44,116.2,116.22,65964.0,95.2104,95.2922,95.0958,95.1122,65964.0
2018-11-15 15:50:00,116.22,116.49,116.22,116.43,81013.0,95.1122,95.3331,95.1122,95.284,81013.0
2018-11-15 15:55:00,116.43,116.82,116.43,116.8,352238.0,95.284,95.6032,95.284,95.5868,352238.0
2018-11-16 09:30:00,117.05,117.45,117.02,117.23,350267.0,95.7914,96.1188,95.7669,95.9387,350267.0
2018-11-16 09:35:00,117.26,117.53,117.15,117.37,43823.0,95.9633,96.1842,95.8733,96.0533,43823.0
2018-11-16 09:40:00,117.37,117.47,117.13,117.28,22669.0,96.0533,96.1351,95.8569,95.9796,22669.0
2018-11-16 09:45:00,117.28,117.68,117.28,117.56,25958.0,95.9796,96.307,95.9796,96.2088,25958.0
2018-11-16 09:50:00,117.59,117.6,117.0,117.02,21401.0,96.2333,96.2415,95.7505,95.7669,21401.0
2018-11-16 09:55:00,117.02,117.17,116.9,117.04,37365.0,95.7669,95.8896,95.6687,95.7832,37365.0
2018-11-16 10:00:00,117.01,117.07,116.84,116.96,30505.0,95.7587,95.8078,95.6196,95.7178,30505.0
2018-11-16 10:05:00,116.95,117.31,116.94,117.31,22031.0,95.7096,96.0042,95.7014,96.0042,22031.0
2018-11-16 10:10:00,117.36,117.4,117.19,117.28,26994.0,96.0451,96.0778,95.906,95.9796,26994.0
2018-11-16 10:15:00,117.28,117.45,117.28,117.35,18113.0,95.9796,96.1188,95.9796,96.0369,18113.0
2018-11-16 10:20:00,117.37,117.43,117.03,117.11,29808.0,96.0533,96.1024,95.775,95.8405,29808.0
2018-11-16 10:25:00,117.1,117.23,116.97,116.98,12779.0,95.8323,95.9387,95.7259,95.7341,12779.0
2018-11-16 10:30:00,116.96,117.32,116.95,117.32,15626.0,95.7178,96.0124,95.7096,96.0124,15626.0
2018-11-16 10:35:00,117.32,117.45,117.27,117.45,16060.0,96.0124,96.1188,95.9715,96.1188,16060.0
2018-11-16 10:40:00,117.48,117.65,117.41,117.62,26934.0,96.1433,96.2824,96.086,96.2579,26934.0
2018-11-16 10:45:00,117.64,117.73,117.51,117.71,15951.0,96.2743,96.3479,96.1679,96.3315,15951.0
2018-11-16 10:50:00,117.72,117.9,117.68,117.89,27873.0,96.3397,96.487,96.307,96.4789,27873.0
2018-11-16 10:55:00,117.89,117.95,117.74,117.85,29448.0,96.4789,96.528,96.3561,96.4461,29448.0
2018-11-16 11:00:00,117.85,117.89,117.71,117.79,20171.0,96.4461,96.4789,96.3315,96.397,20171.0
2018-11-16 11:05:00,117.8,117.95,117.8,117.85,36596.0,96.4052,96.528,96.4052,96.4461,36596.0
2018-11-16 11:10:00,117.85,117.86,117.69,117.81,19492.0,96.4461,96.4543,96.3152,96.4134,19492.0
2018-11-16 11:15:00,117.8,117.91,117.75,117.86,15651.0,96.4052,96.4952,96.3643,96.4543,15651.0
2018-11-16 11:20:00,117.84,117.84,117.5,117.54,37232.0,96.4379,96.4379,96.1597,96.1924,37232.0
2018-11-16 11:25:00,117.54,117.6,117.47,117.59,16114.0,96.1924,96.2415,96.1351,96.2333,16114.0
2018-11-16 11:30:00,117.58,117.65,117.4,117.4,36143.0,96.2252,96.2824,96.0778,96.0778,36143.0
2018-11-16 11:35:00,117.43,117.49,117.42,117.46,9121.0,96.1024,96.1515,96.0942,96.1269,9121.0
2018-11-16 11:40:00,117.49,117.49,117.33,117.39,20986.0,96.1515,96.1515,96.0206,96.0697,20986.0
2018-11-16 11:45:00,117.43,117.51,117.38,117.48,25678.0,96.1024,96.1679,96.0615,96.1433,25678.0
2018-11-16 11:50:00,117.49,117.59,117.43,117.5,78658.0,96.1515,96.2333,96.1024,96.1597,78658.0
2018-11-16 11:55:00,117.49,117.67,117.43,117.61,31565.0,96.1515,96.2988,96.1024,96.2497,31565.0
2018-11-16 12:00:00,117.63,117.79,117.63,117.66,22783.0,96.2661,96.397,96.2661,96.2906,22783.0
2018-11-16 12:05:00,117.67,117.79,117.63,117.74,29938.0,96.2988,96.397,96.2661,96.3561,29938.0
2018-11-16 12:10:00,117.74,117.74,117.59,117.64,11429.0,96.3561,96.3561,96.2333,96.2743,11429.0
2018-11-16 12:15:00,117.63,117.69,117.54,117.65,23824.0,96.2661,96.3152,96.1924,96.2824,23824.0
2018-11-16 12:20:00,117.67,117.67,117.58,117.61,10484.0,96.2988,96.2988,96.2252,96.2497,10484.0
2018-11-16 12:25:00,117.6,117.6,117.51,117.54,11591.0,96.2415,96.2415,96.1679,96.1924,11591.0
2018-11-16 12:30:00,117.53,117.69,117.39,117.69,31230.0,96.1842,96.3152,96.0697,96.3152,31230.0
2018-11-16 12:35:00,117.69,118.34,117.66,118.24,84764.0,96.3152,96.8471,96.2906,96.7653,84764.0
2018-11-16 12:40:00,118.25,118.28,117.99,118.05,44534.0,96.7735,96.798,96.5607,96.6098,44534.0
2018-11-16 12:45:00,118.06,118.43,118.06,118.3,41879.0,96.618,96.9208,96.618,96.8144,41879.0
2018-11-16 12:50:00,118.28,118.35,118.12,118.33,20223.0,96.798,96.8553,96.6671,96.8389,20223.0
2018-11-16 12:55:00,118.33,118.48,118.31,118.43,93181.0,96.8389,96.9617,96.8226,96.9208,93181.0
2018-11-16 13:00:00,118.42,118.45,118.27,118.32,46172.0,96.9126,96.9371,96.7898,96.8308,46172.0
2018-11-16 13:05:00,118.3,118.34,118.09,118.17,59446.0,96.8144,96.8471,96.6425,96.708,59446.0
2018-11-16 13:10:00,118.19,118.4,118.19,118.36,25438.0,96.7244,96.8962,96.7244,96.8635,25438.0
2018-11-16 13:15:00,118.35,118.36,118.22,118.27,20378.0,96.8553,96.8635,96.7489,96.7898,20378.0
2018-11-16 13:20:00,118.25,118.25,117.98,118.05,12461.0,96.7735,96.7735,96.5525,96.6098,12461.0
2018-11-16 13:25:00,118.04,118.08,117.92,117.99,6389.0,96.6016,96.6343,96.5034,96.5607,6389.0
2018-11-16 13:30:00,118.01,118.03,117.87,117.89,14598.0,96.5771,96.5934,96.4625,96.4789,14598.0
2018-11-16 13:35:00,117.9,118.0,117.86,117.99,13220.0,96.487,96.5689,96.4543,96.5607,13220.0
2018-11-16 13:40:00,117.99,118.04,117.75,117.93,32432.0,96.5607,96.6016,96.3643,96.5116,32432.0
2018-11-16 13:45:00,117.94,117.94,117.81,117.88,12336.0,96.5198,96.5198,96.4134,96.4707,12336.0
2018-11-16 13:50:00,117.88,118.0,117.86,117.96,31595.0,96.4707,96.5689,96.4543,96.5361,31595.0
2018-11-16 13:55:00,117.95,118.08,117.93,117.97,16070.0,96.528,96.6343,96.5116,96.5443,16070.0
2018-11-16 14:00:00,117.98,118.12,117.92,117.96,13284.0,96.5525,96.6671,96.5034,96.5361,13284.0
2018-11-16 14:05:00,117.97,118.05,117.93,117.99,12304.0,96.5443,96.6098,96.5116,96.5607,12304.0
2018-11-16 14:10:00,118.0,118.04,117.91,117.91,21462.0,96.5689,96.6016,96.4952,96.4952,21462.0
2018-11-16 14:15:00,117.91,118.02,117.85,118.02,18181.0,96.4952,96.5852,96.4461,96.5852,18181.0
2018-11-16 14:20:00,118.03,118.03,117.82,117.82,11499.0,96.5934,96.5934,96.4216,96.4216,11499.0
2018-11-16 14:25:00,117.79,118.04,117.78,117.93,20783.0,96.397,96.6016,96.3888,96.5116,20783.0
2018-11-16 14:30:00,117.96,118.1,117.96,118.02,21805.0,96.5361,96.6507,96.5361,96.5852,21805.0
2018-11-16 14:35:00,118.02,118.14,117.96,118.09,28211.0,96.5852,96.6834,96.5361,96.6425,28211.0
2018-11-16 14:40:00,118.1,118.18,118.09,118.14,17980.0,96.6507,96.7162,96.6425,96.6834,17980.0
2018-11-16 14:45:00,118.14,118.32,118.13,118.25,19826.0,96.6834,96.8308,96.6753,96.7735,19826.0
2018-11-16 14:50:00,118.24,118.31,118.16,118.31,17246.0,96.7653,96.8226,96.6998,96.8226,17246.0
2018-11-16 14:55:00,118.29,118.34,118.2,118.33,29474.0,96.8062,96.8471,96.7326,96.8389,29474.0
2018-11-16 15:00:00,118.34,118.39,118.28,118.3,30172.0,96.8471,96.888,96.798,96.8144,30172.0
2018-11-16 15:05:00,118.31,118.37,118.28,118.29,20993.0,96.8226,96.8717,96.798,96.8062,20993.0
2018-11-16 15:10:00,118.29,118.34,118.27,118.31,19726.0,96.8062,96.8471,96.7898,96.8226,19726.0
2018-11-16 15:15:00,118.3,118.42,118.3,118.41,32100.0,96.8144,96.9126,96.8144,96.9044,32100.0
2018-11-16 15:20:00,118.4,118.44,118.33,118.34,31869.0,96.8962,96.929,96.8389,96.8471,31869.0
2018-11-16 15:25:00,118.34,118.39,118.28,118.29,29893.0,96.8471,96.888,96.798,96.8062,29893.0
2018-11-16 15:30:00,118.3,118.35,118.17,118.2,25658.0,96.8144,96.8553,96.708,96.7326,25658.0
2018-11-16 15:35:00,118.19,118.32,118.18,118.32,36816.0,96.7244,96.8308,96.7162,96.8308,36816.0
2018-11-16 15:40:00,118.32,118.43,118.31,118.4,45729.0,96.8308,96.9208,96.8226,96.8962,45729.0
2018-11-16 15:45:00,118.4,118.45,118.3,118.3,53887.0,96.8962,96.9371,96.8144,96.8144,53887.0
2018-11-16 15:50:00,118.3,118.39,118.27,118.36,82867.0,96.8144,96.888,96.7898,96.8635,82867.0
2018-11-16 15:55:00,118.36,118.39,118.15,118.39,267397.0,96.8635,96.888,96.6916,96.888,267397.0
2018-11-19 09:30:00,118.08,118.42,117.96,118.38,92291.0,96.6343,96.9126,96.5361,96.8799,92291.0
2018-11-19 09:35:00,118.42,118.67,118.35,118.57,55652.0,96.9126,97.1172,96.8553,97.0354,55652.0
2018-11-19 09:40:00,118.58,118.98,118.56,118.97,34991.0,97.0435,97.3709,97.0272,97.3627,34991.0
2018-11-19 09:45:00,118.96,119.23,118.89,119.17,74703.0,97.3545,97.5755,97.2972,97.5264,74703.0
2018-11-19 09:50:00,119.16,119.27,119.06,119.17,45503.0,97.5182,97.6082,97.4364,97.5264,45503.0
2018-11-19 09:55:00,119.17,119.27,119.03,119.13,34835.0,97.5264,97.6082,97.4118,97.4936,34835.0
2018-11-19 10:00:00,119.14,119.22,119.01,119.13,28902.0,97.5018,97.5673,97.3954,97.4936,28902.0
2018-11-19 10:05:00,119.14,119.37,119.1,119.34,59474.0,97.5018,97.6901,97.4691,97.6655,59474.0
2018-11-19 10:10:00,119.33,119.39,119.11,119.17,29689.0,97.6573,97.7064,97.4773,97.5264,29689.0
2018-11-19 10:15:00,119.16,119.22,119.08,119.17,21063.0,97.5182,97.5673,97.4527,97.5264,21063.0
2018-11-19 10:20:00,119.19,119.2,118.89,118.99,38711.0,97.5427,97.5509,97.2972,97.3791,38711.0
2018-11-19 10:25:00,118.97,119.17,118.83,119.15,24560.0,97.3627,97.5264,97.2481,97.51,24560.0
2018-11-19 10:30:00,119.16,119.16,118.85,118.87,17303.0,97.5182,97.5182,97.2645,97.2809,17303.0
2018-11-19 10:35:00,118.86,118.91,118.6,118.87,28407.0,97.2727,97.3136,97.0599,97.2809,28407.0
2018-11-19 10:40:00,118.91,119.07,118.84,118.91,19314.0,97.3136,97.4445,97.2563,97.3136,19314.0
2018-11-19 10:45:00,118.91,118.98,118.75,118.75,21399.0,97.3136,97.3709,97.1827,97.1827,21399.0
2018-11-19 10:50:00,118.75,119.04,118.72,118.94,29952.0,97.1827,97.42,97.1581,97.3382,29952.0
2018-11-19 10:55:00,118.94,119.0,118.87,118.91,16314.0,97.3382,97.3873,97.2809,97.3136,16314.0
2018-11-19 11:00:00,118.91,119.01,118.84,119.0,28278.0,97.3136,97.3954,97.2563,97.3873,28278.0
2018-11-19 11:05:00,118.98,119.07,118.84,119.06,44734.0,97.3709,97.4445,97.2563,97.4364,44734.0
2018-11-19 11:10:00,119.07,119.11,118.8,118.82,16417.0,97.4445,97.4773,97.2236,97.2399,16417.0
2018-11-19 11:15:00,118.81,118.9,118.73,118.73,22654.0,97.2318,97.3054,97.1663,97.1663,22654.0
2018-11-19 11:20:00,118.72,118.79,118.57,118.69,21245.0,97.1581,97.2154,97.0354,97.1336,21245.0
2018-11-19 11:25:00,118.72,118.78,118.64,118.64,14056.0,97.1581,97.2072,97.0926,97.0926,14056.0
2018-11-19 11:30:00,118.64,118.75,118.61,118.71,21834.0,97.0926,97.1827,97.0681,97.1499,21834.0
2018-11-19 11:35:00,118.7,118.71,118.57,118.63,18332.0,97.1417,97.1499,97.0354,97.0845,18332.0
2018-11-19 11:40:00,118.62,118.77,118.53,118.77,41926.0,97.0763,97.199,97.0026,97.199,41926.0
2018-11-19 11:45:00,118.79,118.9,118.69,118.85,30230.0,97.2154,97.3054,97.1336,97.2645,30230.0
2018-11-19 11:50:00,118.84,118.85,118.33,118.43,65835.0,97.2563,97.2645,96.8389,96.9208,65835.0
2018-11-19 11:55:00,118.43,118.58,118.39,118.54,25814.0,96.9208,97.0435,96.888,97.0108,25814.0
2018-11-19 12:00:00,118.52,118.55,118.25,118.35,26666.0,96.9944,97.019,96.7735,96.8553,26666.0
2018-11-19 12:05:00,118.36,118.43,118.25,118.37,23434.0,96.8635,96.9208,96.7735,96.8717,23434.0
2018-11-19 12:10:00,118.39,118.63,118.38,118.53,30962.0,96.888,97.0845,96.8799,97.0026,30962.0
2018-11-19 12:15:00,118.5,118.5,118.35,118.45,15978.0,96.9781,96.9781,96.8553,96.9371,15978.0
2018-11-19 12:20:00,118.43,118.54,118.39,118.44,27435.0,96.9208,97.0108,96.888,96.929,27435.0
2018-11-19 12:25:00,118.41,118.53,118.35,118.46,20620.0,96.9044,97.0026,96.8553,96.9453,20620.0
2018-11-19 12:30:00,118.49,118.51,118.36,118.45,14426.0,96.9699,96.9862,96.8635,96.9371,14426.0
2018-11-19 12:35:00,118.47,118.78,118.45,118.78,18737.0,96.9535,97.2072,96.9371,97.2072,18737.0
2018-11-19 12:40:00,118.8,118.87,118.75,118.82,14254.0,97.2236,97.2809,97.1827,97.2399,14254.0
2018-11-19 12:45:00,118.81,118.87,118.74,118.79,9015.0,97.2318,97.2809,97.1745,97.2154,9015.0
2018-11-19 12:50:00,118.79,119.08,118.73,119.06,30195.0,97.2154,97.4527,97.1663,97.4364,30195.0
2018-11-19 12:55:00,119.07,119.25,119.05,119.21,39612.0,97.4445,97.5918,97.4282,97.5591,39612.0
2018-11-19 13:00:00,119.22,119.31,119.16,119.3,35143.0,97.5673,97.641,97.5182,97.6328,35143.0
2018-11-19 13:05:00,119.3,119.39,119.12,119.14,24054.0,97.6328,97.7064,97.4855,97.5018,24054.0
2018-11-19 13:10:00,119.13,119.42,119.13,119.41,36572.0,97.4936,97.731,97.4936,97.7228,36572.0
2018-11-19 13:15:00,119.41,119.42,119.23,119.4,33856.0,97.7228,97.731,97.5755,97.7146,33856.0
2018-11-19 13:20:00,119.39,119.47,119.18,119.2,30251.0,97.7064,97.7719,97.5346,97.5509,30251.0
2018-11-19 13:25:00,119.19,119.28,119.19,119.23,15809.0,97.5427,97.6164,97.5427,97.5755,15809.0
2018-11-19 13:30:00,119.2,119.33,119.08,119.13,35587.0,97.5509,97.6573,97.4527,97.4936,35587.0
2018-11-19 13:35:00,119.14,119.4,119.1,119.33,33516.0,97.5018,97.7146,97.4691,97.6573,33516.0
2018-11-19 13:40:00,119.34,119.46,119.33,119.46,28281.0,97.6655,97.7637,97.6573,97.7637,28281.0
2018-11-19 13:45:00,119.46,119.52,119.23,119.26,31701.0,97.7637,97.8128,97.5755,97.6,31701.0
2018-11-19 13:50:00,119.24,119.25,119.06,119.09,22360.0,97.5837,97.5918,97.4364,97.4609,22360.0
2018-11-19 13:55:00,119.1,119.17,118.88,118.92,16173.0,97.4691,97.5264,97.289,97.3218,16173.0
2018-11-19 14:00:00,118.93,118.94,118.61,118.65,35550.0,97.33,97.3382,97.0681,97.1008,35550.0
2018-11-19 14:05:00,118.62,118.84,118.61,118.75,30661.0,97.0763,97.2563,97.0681,97.1827,30661.0
2018-11-19 14:10:00,118.72,118.73,118.5,118.73,22510.0,97.1581,97.1663,96.9781,97.1663,22510.0
2018-11-19 14:15:00,118.71,118.86,118.62,118.8,32904.0,97.1499,97.2727,97.0763,97.2236,32904.0
2018-11-19 14:20:00,118.81,118.84,118.58,118.73,54906.0,97.2318,97.2563,97.0435,97.1663,54906.0
2018-11-19 14:25:00,118.73,118.88,118.71,118.79,51194.0,97.1663,97.289,97.1499,97.2154,51194.0
2018-11-19 14:30:00,118.79,118.94,118.71,118.93,32042.0,97.2154,97.3382,97.1499,97.33,32042.0
2018-11-19 14:35:00,118.91,119.05,118.81,119.05,37656.0,97.3136,97.4282,97.2318,97.4282,37656.0
2018-11-19 14:40:00,119.05,119.15,118.96,119.01,39163.0,97.4282,97.51,97.3545,97.3954,39163.0
2018-11-19 14:45:00,119.01,119.12,118.87,119.06,51436.0,97.3954,97.4855,97.2809,97.4364,51436.0
2018-11-19 14:50:00,119.07,119.35,119.06,119.33,51218.0,97.4445,97.6737,97.4364,97.6573,51218.0
2018-11-19 14:55:00,119.33,119.33,119.17,119.24,26306.0,97.6573,97.6573,97.5264,97.5837,26306.0
2018-11-19 15:00:00,119.23,119.26,119.0,119.13,39413.0,97.5755,97.6,97.3873,97.4936,39413.0
2018-11-19 15:05:00,119.12,119.22,119.08,119.12,24827.0,97.4855,97.5673,97.4527,97.4855,24827.0
2018-11-19 15:10:00,119.1,119.45,119.1,119.39,55374.0,97.4691,97.7555,97.4691,97.7064,55374.0
2018-11-19 15:15:00,119.37,119.43,119.23,119.3,52981.0,97.6901,97.7392,97.5755,97.6328,52981.0
2018-11-19 15:20:00,119.3,119.37,119.12,119.22,80033.0,97.6328,97.6901,97.4855,97.5673,80033.0
2018-11-19 15:25:00,119.23,119.25,118.97,119.09,27270.0,97.5755,97.5918,97.3627,97.4609,27270.0
2018-11-19 15:30:00,119.1,119.15,119.01,119.05,37158.0,97.4691,97.51,97.3954,97.4282,37158.0
2018-11-19 15:35:00,119.01,119.11,118.95,119.06,53917.0,97.3954,97.4773,97.3463,97.4364,53917.0
2018-11-19 15:40:00,119.05,119.05,118.75,118.92,64265.0,97.4282,97.4282,97.1827,97.3218,64265.0
2018-11-19 15:45:00,118.91,119.0,118.81,118.96,79200.0,97.3136,97.3873,97.2318,97.3545,79200.0
2018-11-19 15:50:00,118.96,119.05,118.89,119.03,70702.0,97.3545,97.4282,97.2972,97.4118,70702.0
2018-11-19 15:55:00,119.02,119.05,118.86,119.05,252192.0,97.4036,97.4282,97.2727,97.4282,252192.0
2018-11-20 09:30:00,119.78,120.28,119.11,120.04,410427.0,98.0256,98.4348,97.4773,98.2384,410427.0
2018-11-20 09:35:00,120.04,120.08,118.92,118.96,113754.0,98.2384,98.2711,97.3218,97.3545,113754.0
2018-11-20 09:40:00,119.0,119.1,117.91,118.4,120752.0,97.3873,97.4691,96.4952,96.8962,120752.0
2018-11-20 09:45:00,118.41,118.79,118.34,118.66,84251.0,96.9044,97.2154,96.8471,97.109,84251.0
2018-11-20 09:50:00,118.63,118.92,118.54,118.75,87333.0,97.0845,97.3218,97.0108,97.1827,87333.0
2018-11-20 09:55:00,118.73,118.92,118.62,118.83,82052.0,97.1663,97.3218,97.0763,97.2481,82052.0
2018-11-20 10:00:00,118.82,118.88,118.13,118.14,86405.0,97.2399,97.289,96.6753,96.6834,86405.0
2018-11-20 10:05:00,118.1,118.53,117.97,118.5,62532.0,96.6507,97.0026,96.5443,96.9781,62532.0
2018-11-20 10:10:00,118.42,118.87,118.34,118.64,68185.0,96.9126,97.2809,96.8471,97.0926,68185.0
2018-11-20 10:15:00,118.69,118.79,118.44,118.5,54507.0,97.1336,97.2154,96.929,96.9781,54507.0
2018-11-20 10:20:00,118.54,118.62,118.21,118.21,29709.0,97.0108,97.0763,96.7407,96.7407,29709.0
2018-11-20 10:25:00,118.21,118.25,117.84,117.85,30397.0,96.7407,96.7735,96.4379,96.4461,30397.0
2018-11-20 10:30:00,117.91,117.94,117.58,117.59,42279.0,96.4952,96.5198,96.2252,96.2333,42279.0
2018-11-20 10:35:00,117.58,117.59,117.38,117.46,35685.0,96.2252,96.2333,96.0615,96.1269,35685.0
2018-11-20 10:40:00,117.41,117.5,117.19,117.38,61201.0,96.086,96.1597,95.906,96.0615,61201.0
2018-11-20 10:45:00,117.34,117.48,117.05,117.35,37623.0,96.0287,96.1433,95.7914,96.0369,37623.0
2018-11-20 10:50:00,117.35,117.39,116.97,117.0,43485.0,96.0369,96.0697,95.7259,95.7505,43485.0
2018-11-20 10:55:00,117.0,117.06,116.59,116.7,37437.0,95.7505,95.7996,95.415,95.505,37437.0
2018-11-20 11:00:00,116.67,116.81,116.52,116.76,28909.0,95.4804,95.595,95.3577,95.5541,28909.0
2018-11-20 11:05:00,116.77,116.8,116.52,116.62,24799.0,95.5623,95.5868,95.3577,95.4395,24799.0
2018-11-20 11:10:00,116.55,117.03,116.52,117.03,53630.0,95.3822,95.775,95.3577,95.775,53630.0
2018-11-20 11:15:00,117.02,117.19,116.93,117.15,35301.0,95.7669,95.906,95.6932,95.8733,35301.0
2018-11-20 11:20:00,117.09,117.3,117.09,117.23,16878.0,95.8241,95.996,95.8241,95.9387,16878.0
2018-11-20 11:25:00,117.24,117.31,116.82,116.97,31289.0,95.9469,96.0042,95.6032,95.7259,31289.0
2018-11-20 11:30:00,116.97,116.98,116.82,116.87,32579.0,95.7259,95.7341,95.6032,95.6441,32579.0
2018-11-20 11:35:00,116.85,117.0,116.74,116.95,30770.0,95.6277,95.7505,95.5377,95.7096,30770.0
2018-11-20 11:40:00,116.96,117.09,116.93,116.97,23487.0,95.7178,95.8241,95.6932,95.7259,23487.0
2018-11-20 11:45:00,116.96,117.06,116.91,116.99,23399.0,95.7178,95.7996,95.6768,95.7423,23399.0
2018-11-20 11:50:00,116.99,117.0,116.72,116.73,67677.0,95.7423,95.7505,95.5213,95.5295,67677.0
2018-11-20 11:55:00,116.75,116.92,116.72,116.78,21737.0,95.5459,95.685,95.5213,95.5705,21737.0
2018-11-20 12:00:00,116.81,116.98,116.7,116.98,22090.0,95.595,95.7341,95.505,95.7341,22090.0
2018-11-20 12:05:00,116.94,116.95,116.66,116.8,30354.0,95.7014,95.7096,95.4722,95.5868,30354.0
2018-11-20 12:10:00,116.77,116.77,116.51,116.51,26811.0,95.5623,95.5623,95.3495,95.3495,26811.0
2018-11-20 12:15:00,116.5,116.6,116.46,116.56,25618.0,95.3413,95.4231,95.3086,95.3904,25618.0
2018-11-20 12:20:00,116.52,116.54,116.42,116.51,26587.0,95.3577,95.374,95.2758,95.3495,26587.0
2018-11-20 12:25:00,116.51,116.77,116.49,116.69,30713.0,95.3495,95.5623,95.3331,95.4968,30713.0
2018-11-20 12:30:00,116.7,116.82,116.7,116.74,17736.0,95.505,95.6032,95.505,95.5377,17736.0
2018-11-20 12:35:00,116.74,116.87,116.7,116.74,15977.0,95.5377,95.6441,95.505,95.5377,15977.0
2018-11-20 12:40:00,116.74,116.84,116.72,116.81,11171.0,95.5377,95.6196,95.5213,95.595,11171.0
2018-11-20 12:45:00,116.82,116.97,116.79,116.96,11357.0,95.6032,95.7259,95.5786,95.7178,11357.0
2018-11-20 12:50:00,116.97,117.07,116.97,117.05,10410.0,95.7259,95.8078,95.7259,95.7914,10410.0
2018-11-20 12:55:00,117.04,117.07,116.81,116.86,10256.0,95.7832,95.8078,95.595,95.6359,10256.0
2018-11-20 13:00:00,116.85,116.87,116.63,116.63,14037.0,95.6277,95.6441,95.4477,95.4477,14037.0
2018-11-20 13:05:00,116.65,116.75,116.62,116.68,15242.0,95.4641,95.5459,95.4395,95.4886,15242.0
2018-11-20 13:10:00,116.69,116.73,116.6,116.69,19024.0,95.4968,95.5295,95.4231,95.4968,19024.0
2018-11-20 13:15:00,116.68,116.77,116.56,116.59,23397.0,95.4886,95.5623,95.3904,95.415,23397.0
2018-11-20 13:20:00,116.58,116.59,116.46,116.57,20271.0,95.4068,95.415,95.3086,95.3986,20271.0
2018-11-20 13:25:00,116.57,116.63,116.42,116.61,17071.0,95.3986,95.4477,95.2758,95.4313,17071.0
2018-11-20 13:30:00,116.61,116.71,116.58,116.65,23375.0,95.4313,95.5132,95.4068,95.4641,23375.0
2018-11-20 13:35:00,116.65,116.75,116.6,116.71,12008.0,95.4641,95.5459,95.4231,95.5132,12008.0
2018-11-20 13:40:00,116.73,116.86,116.71,116.81,14114.0,95.5295,95.6359,95.5132,95.595,14114.0
2018-11-20 13:45:00,116.82,116.89,116.79,116.83,13120.0,95.6032,95.6605,95.5786,95.6114,13120.0
2018-11-20 13:50:00,116.84,116.94,116.82,116.88,18780.0,95.6196,95.7014,95.6032,95.6523,18780.0
2018-11-20 13:55:00,116.89,116.9,116.77,116.78,19192.0,95.6605,95.6687,95.5623,95.5705,19192.0
2018-11-20 14:00:00,116.77,116.78,116.68,116.68,22313.0,95.5623,95.5705,95.4886,95.4886,22313.0
2018-11-20 14:05:00,116.7,116.8,116.61,116.63,38617.0,95.505,95.5868,95.4313,95.4477,38617.0
2018-11-20 14:10:00,116.65,116.88,116.64,116.87,24712.0,95.4641,95.6523,95.4559,95.6441,24712.0
2018-11-20 14:15:00,116.88,116.98,116.86,116.88,21540.0,95.6523,95.7341,95.6359,95.6523,21540.0
2018-11-20 14:20:00,116.87,116.87,116.67,116.77,27518.0,95.6441,95.6441,95.4804,95.5623,27518.0
2018-11-20 14:25:00,116.78,116.79,116.52,116.54,31587.0,95.5705,95.5786,95.3577,95.374,31587.0
2018-11-20 14:30:00,116.54,116.7,116.5,116.66,38473.0,95.374,95.505,95.3413,95.4722,38473.0
2018-11-20 14:35:00,116.64,116.7,116.53,116.57,31832.0,95.4559,95.505,95.3659,95.3986,31832.0
2018-11-20 14:40:00,116.57,116.58,116.4,116.42,29583.0,95.3986,95.4068,95.2595,95.2758,29583.0
2018-11-20 14:45:00,116.43,116.49,116.31,116.37,43144.0,95.284,95.3331,95.1858,95.2349,43144.0
2018-11-20 14:50:00,116.35,116.39,116.26,116.33,73286.0,95.2185,95.2513,95.1449,95.2022,73286.0
2018-11-20 14:55:00,116.33,116.33,116.2,116.25,68215.0,95.2022,95.2022,95.0958,95.1367,68215.0
2018-11-20 15:00:00,116.25,116.36,115.84,115.87,81294.0,95.1367,95.2267,94.8012,94.8257,81294.0
2018-11-20 15:05:00,115.85,115.95,115.78,115.95,51223.0,94.8094,94.8912,94.7521,94.8912,51223.0
2018-11-20 15:10:00,115.95,116.05,115.83,116.0,45615.0,94.8912,94.973,94.793,94.9321,45615.0
2018-11-20 15:15:00,116.0,116.3,115.91,116.3,32072.0,94.9321,95.1776,94.8585,95.1776,32072.0
2018-11-20 15:20:00,116.29,116.39,116.22,116.27,29480.0,95.1694,95.2513,95.1122,95.1531,29480.0
2018-11-20 15:25:00,116.27,116.48,116.18,116.37,31102.0,95.1531,95.3249,95.0794,95.2349,31102.0
2018-11-20 15:30:00,116.36,116.47,116.27,116.44,38333.0,95.2267,95.3168,95.1531,95.2922,38333.0
2018-11-20 15:35:00,116.43,116.53,116.38,116.47,47130.0,95.284,95.3659,95.2431,95.3168,47130.0
2018-11-20 15:40:00,116.45,116.48,116.11,116.16,63527.0,95.3004,95.3249,95.0221,95.0631,63527.0
2018-11-20 15:45:00,116.15,116.24,116.07,116.11,72034.0,95.0549,95.1285,94.9894,95.0221,72034.0
2018-11-20 15:50:00,116.12,116.15,115.85,115.95,80428.0,95.0303,95.0549,94.8094,94.8912,80428.0
2018-11-20 15:55:00,115.95,116.13,115.88,116.01,215085.0,94.8912,95.0385,94.8339,94.9403,215085.0
2018-11-21 09:30:00,115.95,116.18,115.1,116.18,115884.0,94.8912,95.0794,94.1956,95.0794,115884.0
2018-11-21 09:35:00,116.05,116.69,116.05,116.34,36737.0,94.973,95.4968,94.973,95.2104,36737.0
2018-11-21 09:40:00,116.39,116.84,116.12,116.12,45500.0,95.2513,95.6196,95.0303,95.0303,45500.0
2018-11-21 09:45:00,116.12,116.63,116.11,116.62,38031.0,95.0303,95.4477,95.0221,95.4395,38031.0
2018-11-21 09:50:00,116.64,116.64,116.23,116.34,24789.0,95.4559,95.4559,95.1203,95.2104,24789.0
2018-11-21 09:55:00,116.36,116.89,116.34,116.77,40957.0,95.2267,95.6605,95.2104,95.5623,40957.0
2018-11-21 10:00:00,116.84,116.84,116.31,116.67,70328.0,95.6196,95.6196,95.1858,95.4804,70328.0
2018-11-21 10:05:00,116.63,116.64,116.09,116.23,67586.0,95.4477,95.4559,95.0058,95.1203,67586.0
2018-11-21 10:10:00,116.19,116.2,115.99,116.15,28746.0,95.0876,95.0958,94.9239,95.0549,28746.0
2018-11-21 10:15:00,116.15,116.27,116.0,116.19,41258.0,95.0549,95.1531,94.9321,95.0876,41258.0
2018-11-21 10:20:00,116.19,116.19,116.0,116.08,32536.0,95.0876,95.0876,94.9321,94.9976,32536.0
2018-11-21 10:25:00,116.09,116.16,116.02,116.11,25399.0,95.0058,95.0631,94.9485,95.0221,25399.0
2018-11-21 10:30:00,116.12,116.23,115.9,115.96,34171.0,95.0303,95.1203,94.8503,94.8994,34171.0
2018-11-21 10:35:00,115.94,116.04,115.85,115.98,42493.0,94.883,94.9648,94.8094,94.9157,42493.0
2018-11-21 10:40:00,115.98,115.99,115.81,115.91,30628.0,94.9157,94.9239,94.7766,94.8585,30628.0
2018-11-21 10:45:00,115.92,115.92,115.6,115.71,73678.0,94.8666,94.8666,94.6048,94.6948,73678.0
2018-11-21 10:50:00,115.71,115.73,115.62,115.68,27939.0,94.6948,94.7112,94.6211,94.6702,27939.0
2018-11-21 10:55:00,115.69,115.86,115.67,115.84,33841.0,94.6784,94.8175,94.662,94.8012,33841.0
2018-11-21 11:00:00,115.84,115.96,115.7,115.81,23262.0,94.8012,94.8994,94.6866,94.7766,23262.0
2018-11-21 11:05:00,115.82,115.92,115.8,115.84,16348.0,94.7848,94.8666,94.7684,94.8012,16348.0
2018-11-21 11:10:00,115.84,115.91,115.82,115.86,18169.0,94.8012,94.8585,94.7848,94.8175,18169.0
2018-11-21 11:15:00,115.84,115.9,115.78,115.78,23028.0,94.8012,94.8503,94.7521,94.7521,23028.0
2018-11-21 11:20:00,115.77,115.77,115.69,115.72,17269.0,94.7439,94.7439,94.6784,94.703,17269.0
2018-11-21 11:25:00,115.72,115.73,115.59,115.59,21778.0,94.703,94.7112,94.5966,94.5966,21778.0
2018-11-21 11:30:00,115.61,115.61,115.5,115.58,19394.0,94.6129,94.6129,94.5229,94.5884,19394.0
2018-11-21 11:35:00,115.57,115.58,115.47,115.47,13235.0,94.5802,94.5884,94.4984,94.4984,13235.0
2018-11-21 11:40:00,115.48,115.52,115.41,115.41,12815.0,94.5066,94.5393,94.4493,94.4493,12815.0
2018-11-21 11:45:00,115.41,115.53,115.39,115.39,16345.0,94.4493,94.5475,94.4329,94.4329,16345.0
2018-11-21 11:50:00,115.38,115.53,115.37,115.47,18284.0,94.4247,94.5475,94.4165,94.4984,18284.0
2018-11-21 11:55:00,115.47,115.5,115.3,115.39,26839.0,94.4984,94.5229,94.3592,94.4329,26839.0
2018-11-21 12:00:00,115.36,115.45,115.32,115.38,10698.0,94.4084,94.482,94.3756,94.4247,10698.0
2018-11-21 12:05:00,115.38,115.38,115.18,115.22,12492.0,94.4247,94.4247,94.261,94.2938,12492.0
2018-11-21 12:10:00,115.23,115.29,115.19,115.23,20367.0,94.302,94.3511,94.2692,94.302,20367.0
2018-11-21 12:15:00,115.24,115.32,115.2,115.24,12061.0,94.3101,94.3756,94.2774,94.3101,12061.0
2018-11-21 12:20:00,115.23,115.34,115.23,115.32,10220.0,94.302,94.392,94.302,94.3756,10220.0
2018-11-21 12:25:00,115.33,115.39,115.31,115.33,11168.0,94.3838,94.4329,94.3674,94.3838,11168.0
2018-11-21 12:30:00,115.33,115.34,115.19,115.24,15724.0,94.3838,94.392,94.2692,94.3101,15724.0
2018-11-21 12:35:00,115.25,115.34,115.22,115.34,17621.0,94.3183,94.392,94.2938,94.392,17621.0
2018-11-21 12:40:00,115.34,115.44,115.34,115.39,18607.0,94.392,94.4738,94.392,94.4329,18607.0
2018-11-21 12:45:00,115.4,115.55,115.4,115.5,29389.0,94.4411,94.5638,94.4411,94.5229,29389.0
2018-11-21 12:50:00,115.51,115.58,115.46,115.55,15230.0,94.5311,94.5884,94.4902,94.5638,15230.0
2018-11-21 12:55:00,115.57,115.65,115.54,115.64,8028.0,94.5802,94.6457,94.5557,94.6375,8028.0
2018-11-21 13:00:00,115.65,115.67,115.59,115.61,11113.0,94.6457,94.662,94.5966,94.6129,11113.0
2018-11-21 13:05:00,115.61,115.63,115.51,115.52,21681.0,94.6129,94.6293,94.5311,94.5393,21681.0
2018-11-21 13:10:00,115.53,115.55,115.51,115.54,9075.0,94.5475,94.5638,94.5311,94.5557,9075.0
2018-11-21 13:15:00,115.54,115.63,115.53,115.58,13811.0,94.5557,94.6293,94.5475,94.5884,13811.0
2018-11-21 13:20:00,115.57,115.58,115.47,115.47,18980.0,94.5802,94.5884,94.4984,94.4984,18980.0
2018-11-21 13:25:00,115.46,115.49,115.4,115.48,20291.0,94.4902,94.5147,94.4411,94.5066,20291.0
2018-11-21 13:30:00,115.48,115.58,115.48,115.54,9042.0,94.5066,94.5884,94.5066,94.5557,9042.0
2018-11-21 13:35:00,115.55,115.57,115.51,115.53,7723.0,94.5638,94.5802,94.5311,94.5475,7723.0
2018-11-21 13:40:00,115.54,115.55,115.37,115.42,14496.0,94.5557,94.5638,94.4165,94.4575,14496.0
2018-11-21 13:45:00,115.42,115.46,115.35,115.39,24781.0,94.4575,94.4902,94.4002,94.4329,24781.0
2018-11-21 13:50:00,115.4,115.6,115.37,115.56,17373.0,94.4411,94.6048,94.4165,94.572,17373.0
2018-11-21 13:55:00,115.53,115.65,115.52,115.62,13226.0,94.5475,94.6457,94.5393,94.6211,13226.0
2018-11-21 14:00:00,115.62,115.62,115.43,115.43,14359.0,94.6211,94.6211,94.4656,94.4656,14359.0
2018-11-21 14:05:00,115.42,115.44,115.27,115.34,16656.0,94.4575,94.4738,94.3347,94.392,16656.0
2018-11-21 14:10:00,115.36,115.46,115.33,115.34,11626.0,94.4084,94.4902,94.3838,94.392,11626.0
2018-11-21 14:15:00,115.34,115.53,115.33,115.48,14229.0,94.392,94.5475,94.3838,94.5066,14229.0
2018-11-21 14:20:00,115.48,115.55,115.48,115.53,14556.0,94.5066,94.5638,94.5066,94.5475,14556.0
2018-11-21 14:25:00,115.53,115.63,115.53,115.6,9743.0,94.5475,94.6293,94.5475,94.6048,9743.0
2018-11-21 14:30:00,115.59,115.61,115.49,115.58,17173.0,94.5966,94.6129,94.5147,94.5884,17173.0
2018-11-21 14:35:00,115.58,115.6,115.55,115.58,10192.0,94.5884,94.6048,94.5638,94.5884,10192.0
2018-11-21 14:40:00,115.58,115.63,115.57,115.6,14135.0,94.5884,94.6293,94.5802,94.6048,14135.0
2018-11-21 14:45:00,115.6,115.61,115.5,115.52,12582.0,94.6048,94.6129,94.5229,94.5393,12582.0
2018-11-21 14:50:00,115.5,115.59,115.44,115.45,29737.0,94.5229,94.5966,94.4738,94.482,29737.0
2018-11-21 14:55:00,115.44,115.49,115.39,115.44,15734.0,94.4738,94.5147,94.4329,94.4738,15734.0
2018-11-21 15:00:00,115.43,115.59,115.43,115.52,23578.0,94.4656,94.5966,94.4656,94.5393,23578.0
2018-11-21 15:05:00,115.52,115.58,115.49,115.56,12505.0,94.5393,94.5884,94.5147,94.572,12505.0
2018-11-21 15:10:00,115.57,115.57,115.4,115.41,25060.0,94.5802,94.5802,94.4411,94.4493,25060.0
2018-11-21 15:15:00,115.42,115.54,115.41,115.51,24706.0,94.4575,94.5557,94.4493,94.5311,24706.0
2018-11-21 15:20:00,115.51,115.52,115.41,115.48,25428.0,94.5311,94.5393,94.4493,94.5066,25428.0
2018-11-21 15:25:00,115.49,115.5,115.29,115.3,30924.0,94.5147,94.5229,94.3511,94.3592,30924.0
2018-11-21 15:30:00,115.3,115.3,115.15,115.2,46163.0,94.3592,94.3592,94.2365,94.2774,46163.0
2018-11-21 15:35:00,115.2,115.23,115.08,115.08,41572.0,94.2774,94.302,94.1792,94.1792,41572.0
2018-11-21 15:40:00,115.07,115.08,114.92,114.93,46593.0,94.171,94.1792,94.0483,94.0564,46593.0
2018-11-21 15:45:00,114.92,115.11,114.92,115.05,56601.0,94.0483,94.2038,94.0483,94.1547,56601.0
2018-11-21 15:50:00,115.06,115.24,115.04,115.18,65636.0,94.1628,94.3101,94.1465,94.261,65636.0
2018-11-21 15:55:00,115.19,115.41,115.19,115.27,151670.0,94.2692,94.4493,94.2692,94.3347,151670.0
2018-11-23 09:30:00,114.78,115.58,114.78,115.34,74559.0,93.9337,94.5884,93.9337,94.392,74559.0
2018-11-23 09:35:00,115.33,115.49,115.04,115.36,18464.0,94.3838,94.5147,94.1465,94.4084,18464.0
2018-11-23 09:40:00,115.4,115.56,115.3,115.52,17934.0,94.4411,94.572,94.3592,94.5393,17934.0
2018-11-23 09:45:00,115.49,115.58,115.39,115.51,17917.0,94.5147,94.5884,94.4329,94.5311,17917.0
2018-11-23 09:50:00,115.52,115.83,115.52,115.78,18969.0,94.5393,94.793,94.5393,94.7521,18969.0
2018-11-23 09:55:00,115.79,115.98,115.68,115.94,48646.0,94.7603,94.9157,94.6702,94.883,48646.0
2018-11-23 10:00:00,115.95,115.95,115.65,115.71,14752.0,94.8912,94.8912,94.6457,94.6948,14752.0
2018-11-23 10:05:00,115.69,115.82,115.67,115.74,13028.0,94.6784,94.7848,94.662,94.7193,13028.0
2018-11-23 10:10:00,115.74,115.98,115.73,115.87,11554.0,94.7193,94.9157,94.7112,94.8257,11554.0
2018-11-23 10:15:00,115.92,116.0,115.78,115.82,12530.0,94.8666,94.9321,94.7521,94.7848,12530.0
2018-11-23 10:20:00,115.84,115.85,115.58,115.58,11212.0,94.8012,94.8094,94.5884,94.5884,11212.0
2018-11-23 10:25:00,115.55,115.55,115.36,115.46,11295.0,94.5638,94.5638,94.4084,94.4902,11295.0
2018-11-23 10:30:00,115.44,115.46,115.32,115.42,11420.0,94.4738,94.4902,94.3756,94.4575,11420.0
2018-11-23 10:35:00,115.41,115.59,115.41,115.56,15191.0,94.4493,94.5966,94.4493,94.572,15191.0
2018-11-23 10:40:00,115.58,115.74,115.58,115.68,9047.0,94.5884,94.7193,94.5884,94.6702,9047.0
2018-11-23 10:45:00,115.69,115.89,115.68,115.84,26280.0,94.6784,94.8421,94.6702,94.8012,26280.0
2018-11-23 10:50:00,115.81,115.91,115.75,115.83,12690.0,94.7766,94.8585,94.7275,94.793,12690.0
2018-11-23 10:55:00,115.8,116.05,115.76,116.03,19029.0,94.7684,94.973,94.7357,94.9567,19029.0
2018-11-23 11:00:00,116.05,116.14,115.99,115.99,16211.0,94.973,95.0467,94.9239,94.9239,16211.0
2018-11-23 11:05:00,115.94,116.15,115.87,116.05,31689.0,94.883,95.0549,94.8257,94.973,31689.0
2018-11-23 11:10:00,116.07,116.23,116.06,116.22,13410.0,94.9894,95.1203,94.9812,95.1122,13410.0
2018-11-23 11:15:00,116.23,116.57,116.21,116.52,28156.0,95.1203,95.3986,95.104,95.3577,28156.0
2018-11-23 11:20:00,116.52,116.54,116.37,116.44,12970.0,95.3577,95.374,95.2349,95.2922,12970.0
2018-11-23 11:25:00,116.44,116.45,116.05,116.19,16867.0,95.2922,95.3004,94.973,95.0876,16867.0
2018-11-23 11:30:00,116.2,116.2,116.06,116.06,6618.0,95.0958,95.0958,94.9812,94.9812,6618.0
2018-11-23 11:35:00,116.08,116.21,115.99,115.99,19381.0,94.9976,95.104,94.9239,94.9239,19381.0
2018-11-23 11:40:00,115.99,116.07,115.92,116.02,24685.0,94.9239,94.9894,94.8666,94.9485,24685.0
2018-11-23 11:45:00,116.03,116.17,116.03,116.12,14936.0,94.9567,95.0712,94.9567,95.0303,14936.0
2018-11-23 11:50:00,116.11,116.11,115.91,115.92,14400.0,95.0221,95.0221,94.8585,94.8666,14400.0
2018-11-23 11:55:00,115.9,115.9,115.73,115.76,14391.0,94.8503,94.8503,94.7112,94.7357,14391.0
2018-11-23 12:00:00,115.73,115.81,115.67,115.74,20385.0,94.7112,94.7766,94.662,94.7193,20385.0
2018-11-23 12:05:00,115.74,115.86,115.71,115.82,12586.0,94.7193,94.8175,94.6948,94.7848,12586.0
2018-11-23 12:10:00,115.8,115.91,115.79,115.88,8956.0,94.7684,94.8585,94.7603,94.8339,8956.0
2018-11-23 12:15:00,115.88,115.91,115.84,115.91,17286.0,94.8339,94.8585,94.8012,94.8585,17286.0
2018-11-23 12:20:00,115.92,116.04,115.91,116.03,8954.0,94.8666,94.9648,94.8585,94.9567,8954.0
2018-11-23 12:25:00,116.03,116.04,115.97,115.99,21385.0,94.9567,94.9648,94.9076,94.9239,21385.0
2018-11-23 12:30:00,115.99,115.99,115.82,115.93,22294.0,94.9239,94.9239,94.7848,94.8748,22294.0
2018-11-23 12:35:00,115.93,116.01,115.9,115.92,35827.0,94.8748,94.9403,94.8503,94.8666,35827.0
2018-11-23 12:40:00,115.91,115.95,115.76,115.81,15082.0,94.8585,94.8912,94.7357,94.7766,15082.0
2018-11-23 12:45:00,115.81,115.82,115.68,115.77,24515.0,94.7766,94.7848,94.6702,94.7439,24515.0
2018-11-23 12:50:00,115.76,115.78,115.5,115.54,28570.0,94.7357,94.7521,94.5229,94.5557,28570.0
2018-11-23 12:55:00,115.53,115.53,115.33,115.42,85855.0,94.5475,94.5475,94.3838,94.4575,85855.0
2018-11-26 09:30:00,115.88,116.16,115.61,116.03,83661.0,94.8339,95.0631,94.6129,94.9567,83661.0
2018-11-26 09:35:00,116.04,116.39,115.93,116.27,31527.0,94.9648,95.2513,94.8748,95.1531,31527.0
2018-11-26 09:40:00,116.24,116.26,115.95,116.02,17631.0,95.1285,95.1449,94.8912,94.9485,17631.0
2018-11-26 09:45:00,116.0,116.01,115.89,115.94,29434.0,94.9321,94.9403,94.8421,94.883,29434.0
2018-11-26 09:50:00,115.93,115.99,115.81,115.95,18930.0,94.8748,94.9239,94.7766,94.8912,18930.0
2018-11-26 09:55:00,115.93,116.19,115.92,116.1,26160.0,94.8748,95.0876,94.8666,95.014,26160.0
2018-11-26 10:00:00,116.07,116.28,116.03,116.25,26322.0,94.9894,95.1613,94.9567,95.1367,26322.0
2018-11-26 10:05:00,116.24,116.25,116.03,116.03,18022.0,95.1285,95.1367,94.9567,94.9567,18022.0
2018-11-26 10:10:00,115.99,116.07,115.8,115.85,13718.0,94.9239,94.9894,94.7684,94.8094,13718.0
2018-11-26 10:15:00,115.82,115.83,115.52,115.53,10281.0,94.7848,94.793,94.5393,94.5475,10281.0
2018-11-26 10:20:00,115.5,115.55,115.41,115.46,21078.0,94.5229,94.5638,94.4493,94.4902,21078.0
2018-11-26 10:25:00,115.48,115.54,115.31,115.42,15737.0,94.5066,94.5557,94.3674,94.4575,15737.0
2018-11-26 10:30:00,115.41,115.5,115.23,115.23,16603.0,94.4493,94.5229,94.302,94.302,16603.0
2018-11-26 10:35:00,115.22,115.3,115.14,115.22,31903.0,94.2938,94.3592,94.2283,94.2938,31903.0
2018-11-26 10:40:00,115.23,115.3,115.1,115.16,26045.0,94.302,94.3592,94.1956,94.2447,26045.0
2018-11-26 10:45:00,115.17,115.49,115.17,115.49,15081.0,94.2529,94.5147,94.2529,94.5147,15081.0
2018-11-26 10:50:00,115.47,115.58,115.39,115.56,19870.0,94.4984,94.5884,94.4329,94.572,19870.0
2018-11-26 10:55:00,115.55,115.61,115.27,115.33,33723.0,94.5638,94.6129,94.3347,94.3838,33723.0
2018-11-26 11:00:00,115.33,115.38,115.04,115.06,28397.0,94.3838,94.4247,94.1465,94.1628,28397.0
2018-11-26 11:05:00,115.05,115.27,114.99,115.27,13703.0,94.1547,94.3347,94.1055,94.3347,13703.0
2018-11-26 11:10:00,115.24,115.24,115.0,115.06,16875.0,94.3101,94.3101,94.1137,94.1628,16875.0
2018-11-26 11:15:00,115.08,115.27,115.08,115.22,14606.0,94.1792,94.3347,94.1792,94.2938,14606.0
2018-11-26 11:20:00,115.23,115.39,115.23,115.34,12649.0,94.302,94.4329,94.302,94.392,12649.0
2018-11-26 11:25:00,115.34,115.5,115.29,115.48,9566.0,94.392,94.5229,94.3511,94.5066,9566.0
2018-11-26 11:30:00,115.47,115.52,115.42,115.51,15995.0,94.4984,94.5393,94.4575,94.5311,15995.0
2018-11-26 11:35:00,115.5,115.5,115.27,115.33,21309.0,94.5229,94.5229,94.3347,94.3838,21309.0
2018-11-26 11:40:00,115.32,115.37,115.27,115.35,15954.0,94.3756,94.4165,94.3347,94.4002,15954.0
2018-11-26 11:45:00,115.38,115.43,115.32,115.39,9494.0,94.4247,94.4656,94.3756,94.4329,9494.0
2018-11-26 11:50:00,115.39,115.42,115.32,115.32,11224.0,94.4329,94.4575,94.3756,94.3756,11224.0
2018-11-26 11:55:00,115.33,115.41,115.31,115.38,24607.0,94.3838,94.4493,94.3674,94.4247,24607.0
2018-11-26 12:00:00,115.39,115.4,115.3,115.35,20590.0,94.4329,94.4411,94.3592,94.4002,20590.0
2018-11-26 12:05:00,115.35,115.58,115.33,115.56,22000.0,94.4002,94.5884,94.3838,94.572,22000.0
2018-11-26 12:10:00,115.55,115.72,115.54,115.64,42727.0,94.5638,94.703,94.5557,94.6375,42727.0
2018-11-26 12:15:00,115.67,115.67,115.46,115.46,19522.0,94.662,94.662,94.4902,94.4902,19522.0
2018-11-26 12:20:00,115.46,115.49,115.38,115.49,11944.0,94.4902,94.5147,94.4247,94.5147,11944.0
2018-11-26 12:25:00,115.47,115.59,115.47,115.59,12585.0,94.4984,94.5966,94.4984,94.5966,12585.0
2018-11-26 12:30:00,115.59,115.7,115.59,115.66,21264.0,94.5966,94.6866,94.5966,94.6539,21264.0
2018-11-26 12:35:00,115.67,115.72,115.56,115.56,13047.0,94.662,94.703,94.572,94.572,13047.0
2018-11-26 12:40:00,115.59,115.61,115.52,115.54,13276.0,94.5966,94.6129,94.5393,94.5557,13276.0
2018-11-26 12:45:00,115.55,115.6,115.51,115.51,11987.0,94.5638,94.6048,94.5311,94.5311,11987.0
2018-11-26 12:50:00,115.52,115.55,115.42,115.49,9028.0,94.5393,94.5638,94.4575,94.5147,9028.0
2018-11-26 12:55:00,115.5,115.59,115.48,115.5,19227.0,94.5229,94.5966,94.5066,94.5229,19227.0
2018-11-26 13:00:00,115.52,115.52,115.38,115.39,11469.0,94.5393,94.5393,94.4247,94.4329,11469.0
2018-11-26 13:05:00,115.4,115.51,115.4,115.5,13932.0,94.4411,94.5311,94.4411,94.5229,13932.0
2018-11-26 13:10:00,115.52,115.68,115.5,115.62,22517.0,94.5393,94.6702,94.5229,94.6211,22517.0
2018-11-26 13:15:00,115.6,115.61,115.54,115.59,7631.0,94.6048,94.6129,94.5557,94.5966,7631.0
2018-11-26 13:20:00,115.58,115.69,115.58,115.68,17874.0,94.5884,94.6784,94.5884,94.6702,17874.0
2018-11-26 13:25:00,115.68,115.78,115.62,115.73,12583.0,94.6702,94.7521,94.6211,94.7112,12583.0
2018-11-26 13:30:00,115.75,115.79,115.68,115.75,11744.0,94.7275,94.7603,94.6702,94.7275,11744.0
2018-11-26 13:35:00,115.77,115.84,115.74,115.82,10221.0,94.7439,94.8012,94.7193,94.7848,10221.0
2018-11-26 13:40:00,115.81,115.9,115.79,115.89,13038.0,94.7766,94.8503,94.7603,94.8421,13038.0
2018-11-26 13:45:00,115.9,116.01,115.86,115.93,21377.0,94.8503,94.9403,94.8175,94.8748,21377.0
2018-11-26 13:50:00,115.92,115.96,115.91,115.94,7821.0,94.8666,94.8994,94.8585,94.883,7821.0
2018-11-26 13:55:00,115.94,116.04,115.9,116.0,20900.0,94.883,94.9648,94.8503,94.9321,20900.0
2018-11-26 14:00:00,115.99,116.1,115.98,116.1,11885.0,94.9239,95.014,94.9157,95.014,11885.0
2018-11-26 14:05:00,116.1,116.1,116.04,116.09,9220.0,95.014,95.014,94.9648,95.0058,9220.0
2018-11-26 14:10:00,116.1,116.23,116.06,116.18,22880.0,95.014,95.1203,94.9812,95.0794,22880.0
2018-11-26 14:15:00,116.19,116.24,116.17,116.23,14197.0,95.0876,95.1285,95.0712,95.1203,14197.0
2018-11-26 14:20:00,116.24,116.29,116.21,116.27,14751.0,95.1285,95.1694,95.104,95.1531,14751.0
2018-11-26 14:25:00,116.26,116.32,116.23,116.26,15840.0,95.1449,95.194,95.1203,95.1449,15840.0
2018-11-26 14:30:00,116.27,116.44,116.26,116.38,39386.0,95.1531,95.2922,95.1449,95.2431,39386.0
2018-11-26 14:35:00,116.37,116.37,116.28,116.28,16071.0,95.2349,95.2349,95.1613,95.1613,16071.0
2018-11-26 14:40:00,116.29,116.29,116.19,116.2,27128.0,95.1694,95.1694,95.0876,95.0958,27128.0
2018-11-26 14:45:00,116.19,116.25,116.14,116.14,19314.0,95.0876,95.1367,95.0467,95.0467,19314.0
2018-11-26 14:50:00,116.14,116.17,116.07,116.15,12929.0,95.0467,95.0712,94.9894,95.0549,12929.0
2018-11-26 14:55:00,116.16,116.29,116.12,116.29,17678.0,95.0631,95.1694,95.0303,95.1694,17678.0
2018-11-26 15:00:00,116.3,116.32,116.1,116.15,29787.0,95.1776,95.194,95.014,95.0549,29787.0
2018-11-26 15:05:00,116.13,116.13,116.03,116.06,28508.0,95.0385,95.0385,94.9567,94.9812,28508.0
2018-11-26 15:10:00,116.06,116.06,115.96,116.0,26792.0,94.9812,94.9812,94.8994,94.9321,26792.0
2018-11-26 15:15:00,115.98,116.03,115.95,115.97,17127.0,94.9157,94.9567,94.8912,94.9076,17127.0
2018-11-26 15:20:00,115.97,115.98,115.9,115.9,21740.0,94.9076,94.9157,94.8503,94.8503,21740.0
2018-11-26 15:25:00,115.9,115.94,115.83,115.86,36295.0,94.8503,94.883,94.793,94.8175,36295.0
2018-11-26 15:30:00,115.87,115.95,115.85,115.91,32048.0,94.8257,94.8912,94.8094,94.8585,32048.0
2018-11-26 15:35:00,115.91,115.93,115.73,115.77,43168.0,94.8585,94.8748,94.7112,94.7439,43168.0
2018-11-26 15:40:00,115.76,115.81,115.74,115.78,36890.0,94.7357,94.7766,94.7193,94.7521,36890.0
2018-11-26 15:45:00,115.78,115.85,115.77,115.8,41867.0,94.7521,94.8094,94.7439,94.7684,41867.0
2018-11-26 15:50:00,115.8,115.86,115.79,115.84,66706.0,94.7684,94.8175,94.7603,94.8012,66706.0
2018-11-26 15:55:00,115.84,115.94,115.78,115.81,162245.0,94.8012,94.883,94.7521,94.7766,162245.0
2018-11-27 09:30:00,115.37,115.88,115.25,115.61,100039.0,94.4165,94.8339,94.3183,94.6129,100039.0
2018-11-27 09:35:00,115.66,115.66,115.11,115.36,20516.0,94.6539,94.6539,94.2038,94.4084,20516.0
2018-11-27 09:40:00,115.36,115.48,115.23,115.28,23817.0,94.4084,94.5066,94.302,94.3429,23817.0
2018-11-27 09:45:00,115.24,115.62,115.24,115.62,39520.0,94.3101,94.6211,94.3101,94.6211,39520.0
2018-11-27 09:50:00,115.63,115.66,115.22,115.22,30733.0,94.6293,94.6539,94.2938,94.2938,30733.0
2018-11-27 09:55:00,115.25,115.27,114.9,115.15,36835.0,94.3183,94.3347,94.0319,94.2365,36835.0
2018-11-27 10:00:00,115.14,115.33,115.04,115.12,29785.0,94.2283,94.3838,94.1465,94.2119,29785.0
2018-11-27 10:05:00,115.08,115.39,115.07,115.37,37065.0,94.1792,94.4329,94.171,94.4165,37065.0
2018-11-27 10:10:00,115.39,115.85,115.37,115.71,33932.0,94.4329,94.8094,94.4165,94.6948,33932.0
2018-11-27 10:15:00,115.74,115.99,115.68,115.83,38368.0,94.7193,94.9239,94.6702,94.793,38368.0
2018-11-27 10:20:00,115.82,115.84,115.6,115.78,18210.0,94.7848,94.8012,94.6048,94.7521,18210.0
2018-11-27 10:25:00,115.76,116.1,115.7,116.01,29699.0,94.7357,95.014,94.6866,94.9403,29699.0
2018-11-27 10:30:00,116.02,116.05,115.73,115.73,22392.0,94.9485,94.973,94.7112,94.7112,22392.0
2018-11-27 10:35:00,115.73,115.75,115.66,115.7,30909.0,94.7112,94.7275,94.6539,94.6866,30909.0
2018-11-27 10:40:00,115.69,115.74,115.57,115.63,23218.0,94.6784,94.7193,94.5802,94.6293,23218.0
2018-11-27 10:45:00,115.6,115.69,115.5,115.58,24302.0,94.6048,94.6784,94.5229,94.5884,24302.0
2018-11-27 10:50:00,115.58,115.68,115.46,115.53,32099.0,94.5884,94.6702,94.4902,94.5475,32099.0
2018-11-27 10:55:00,115.55,115.64,115.48,115.54,27583.0,94.5638,94.6375,94.5066,94.5557,27583.0
2018-11-27 11:00:00,115.52,115.67,115.48,115.62,56019.0,94.5393,94.662,94.5066,94.6211,56019.0
2018-11-27 11:05:00,115.59,115.65,115.49,115.6,25497.0,94.5966,94.6457,94.5147,94.6048,25497.0
2018-11-27 11:10:00,115.59,115.62,115.49,115.61,21140.0,94.5966,94.6211,94.5147,94.6129,21140.0
2018-11-27 11:15:00,115.62,115.68,115.46,115.47,13163.0,94.6211,94.6702,94.4902,94.4984,13163.0
2018-11-27 11:20:00,115.48,115.52,115.39,115.49,18471.0,94.5066,94.5393,94.4329,94.5147,18471.0
2018-11-27 11:25:00,115.51,115.57,115.43,115.57,12100.0,94.5311,94.5802,94.4656,94.5802,12100.0
2018-11-27 11:30:00,115.54,115.64,115.51,115.56,13342.0,94.5557,94.6375,94.5311,94.572,13342.0
2018-11-27 11:35:00,115.57,115.66,115.53,115.61,11692.0,94.5802,94.6539,94.5475,94.6129,11692.0
2018-11-27 11:40:00,115.6,115.61,115.48,115.5,13843.0,94.6048,94.6129,94.5066,94.5229,13843.0
2018-11-27 11:45:00,115.5,115.64,115.49,115.56,15018.0,94.5229,94.6375,94.5147,94.572,15018.0
2018-11-27 11:50:00,115.58,115.65,115.52,115.59,19517.0,94.5884,94.6457,94.5393,94.5966,19517.0
2018-11-27 11:55:00,115.6,115.73,115.6,115.62,17106.0,94.6048,94.7112,94.6048,94.6211,17106.0
2018-11-27 12:00:00,115.63,115.72,115.61,115.67,15212.0,94.6293,94.703,94.6129,94.662,15212.0
2018-11-27 12:05:00,115.69,115.78,115.68,115.71,10759.0,94.6784,94.7521,94.6702,94.6948,10759.0
2018-11-27 12:10:00,115.7,115.89,115.7,115.85,15791.0,94.6866,94.8421,94.6866,94.8094,15791.0
2018-11-27 12:15:00,115.83,115.83,115.69,115.75,16240.0,94.793,94.793,94.6784,94.7275,16240.0
2018-11-27 12:20:00,115.75,115.84,115.75,115.79,18137.0,94.7275,94.8012,94.7275,94.7603,18137.0
2018-11-27 12:25:00,115.78,115.79,115.61,115.69,16500.0,94.7521,94.7603,94.6129,94.6784,16500.0
2018-11-27 12:30:00,115.66,115.77,115.66,115.75,11526.0,94.6539,94.7439,94.6539,94.7275,11526.0
2018-11-27 12:35:00,115.73,115.99,115.71,115.99,11097.0,94.7112,94.9239,94.6948,94.9239,11097.0
2018-11-27 12:40:00,115.98,116.03,115.96,115.99,8084.0,94.9157,94.9567,94.8994,94.9239,8084.0
2018-11-27 12:45:00,115.98,115.99,115.88,115.91,10663.0,94.9157,94.9239,94.8339,94.8585,10663.0
2018-11-27 12:50:00,115.92,115.92,115.86,115.88,11400.0,94.8666,94.8666,94.8175,94.8339,11400.0
2018-11-27 12:55:00,115.87,115.98,115.86,115.9,13200.0,94.8257,94.9157,94.8175,94.8503,13200.0
2018-11-27 13:00:00,115.91,115.96,115.84,115.91,16111.0,94.8585,94.8994,94.8012,94.8585,16111.0
2018-11-27 13:05:00,115.91,115.94,115.83,115.85,14227.0,94.8585,94.883,94.793,94.8094,14227.0
2018-11-27 13:10:00,115.86,115.92,115.78,115.92,15093.0,94.8175,94.8666,94.7521,94.8666,15093.0
2018-11-27 13:15:00,115.93,116.15,115.7,115.94,56964.0,94.8748,95.0549,94.6866,94.883,56964.0
2018-11-27 13:20:00,115.94,115.99,115.87,115.91,13250.0,94.883,94.9239,94.8257,94.8585,13250.0
2018-11-27 13:25:00,115.9,115.99,115.9,115.97,10228.0,94.8503,94.9239,94.8503,94.9076,10228.0
2018-11-27 13:30:00,115.97,116.14,115.97,116.13,13154.0,94.9076,95.0467,94.9076,95.0385,13154.0
2018-11-27 13:35:00,116.14,116.32,116.12,116.18,21512.0,95.0467,95.194,95.0303,95.0794,21512.0
2018-11-27 13:40:00,116.21,116.22,116.13,116.16,21170.0,95.104,95.1122,95.0385,95.0631,21170.0
2018-11-27 13:45:00,116.16,116.17,116.1,116.12,21294.0,95.0631,95.0712,95.014,95.0303,21294.0
2018-11-27 13:50:00,116.11,116.15,116.08,116.08,16499.0,95.0221,95.0549,94.9976,94.9976,16499.0
2018-11-27 13:55:00,116.07,116.25,116.05,116.24,18269.0,94.9894,95.1367,94.973,95.1285,18269.0
2018-11-27 14:00:00,116.25,116.25,116.19,116.23,14625.0,95.1367,95.1367,95.0876,95.1203,14625.0
2018-11-27 14:05:00,116.24,116.34,116.21,116.26,22404.0,95.1285,95.2104,95.104,95.1449,22404.0
2018-11-27 14:10:00,116.27,116.27,116.17,116.17,14658.0,95.1531,95.1531,95.0712,95.0712,14658.0
2018-11-27 14:15:00,116.16,116.17,116.04,116.06,22692.0,95.0631,95.0712,94.9648,94.9812,22692.0
2018-11-27 14:20:00,116.06,116.1,116.05,116.09,16954.0,94.9812,95.014,94.973,95.0058,16954.0
2018-11-27 14:25:00,116.09,116.1,115.98,116.0,24374.0,95.0058,95.014,94.9157,94.9321,24374.0
2018-11-27 14:30:00,116.01,116.16,116.01,116.15,16803.0,94.9403,95.0631,94.9403,95.0549,16803.0
2018-11-27 14:35:00,116.15,116.21,116.14,116.15,14288.0,95.0549,95.104,95.0467,95.0549,14288.0
2018-11-27 14:40:00,116.14,116.18,116.1,116.16,11661.0,95.0467,95.0794,95.014,95.0631,11661.0
2018-11-27 14:45:00,116.15,116.26,116.15,116.18,14676.0,95.0549,95.1449,95.0549,95.0794,14676.0
2018-11-27 14:50:00,116.19,116.2,116.08,116.1,16160.0,95.0876,95.0958,94.9976,95.014,16160.0
2018-11-27 14:55:00,116.09,116.13,116.05,116.13,20330.0,95.0058,95.0385,94.973,95.0385,20330.0
2018-11-27 15:00:00,116.12,116.34,116.11,116.34,22598.0,95.0303,95.2104,95.0221,95.2104,22598.0
2018-11-27 15:05:00,116.33,116.33,116.17,116.22,24295.0,95.2022,95.2022,95.0712,95.1122,24295.0
2018-11-27 15:10:00,116.23,116.31,116.22,116.3,15665.0,95.1203,95.1858,95.1122,95.1776,15665.0
2018-11-27 15:15:00,116.3,116.37,116.26,116.35,21284.0,95.1776,95.2349,95.1449,95.2185,21284.0
2018-11-27 15:20:00,116.37,116.4,116.34,116.39,17679.0,95.2349,95.2595,95.2104,95.2513,17679.0
2018-11-27 15:25:00,116.39,116.46,116.38,116.4,29039.0,95.2513,95.3086,95.2431,95.2595,29039.0
2018-11-27 15:30:00,116.4,116.43,116.32,116.42,29784.0,95.2595,95.284,95.194,95.2758,29784.0
2018-11-27 15:35:00,116.42,116.49,116.39,116.41,26332.0,95.2758,95.3331,95.2513,95.2676,26332.0
2018-11-27 15:40:00,116.41,116.45,116.36,116.38,23991.0,95.2676,95.3004,95.2267,95.2431,23991.0
2018-11-27 15:45:00,116.37,116.53,116.36,116.48,48815.0,95.2349,95.3659,95.2267,95.3249,48815.0
2018-11-27 15:50:00,116.48,116.48,116.3,116.3,57412.0,95.3249,95.3249,95.1776,95.1776,57412.0
2018-11-27 15:55:00,116.3,116.46,116.29,116.45,115416.0,95.1776,95.3086,95.1694,95.3004,115416.0
2018-11-28 09:30:00,115.98,116.34,115.66,116.09,108280.0,94.9157,95.2104,94.6539,95.0058,108280.0
2018-11-28 09:35:00,116.04,116.28,115.98,116.14,23324.0,94.9648,95.1613,94.9157,95.0467,23324.0
2018-11-28 09:40:00,116.11,116.16,115.69,115.76,33270.0,95.0221,95.0631,94.6784,94.7357,33270.0
2018-11-28 09:45:00,115.78,115.97,115.75,115.78,33912.0,94.7521,94.9076,94.7275,94.7521,33912.0
2018-11-28 09:50:00,115.77,115.85,115.61,115.64,31936.0,94.7439,94.8094,94.6129,94.6375,31936.0
2018-11-28 09:55:00,115.66,115.76,115.58,115.62,29824.0,94.6539,94.7357,94.5884,94.6211,29824.0
2018-11-28 10:00:00,115.67,115.87,115.57,115.73,37379.0,94.662,94.8257,94.5802,94.7112,37379.0
2018-11-28 10:05:00,115.74,116.46,115.74,116.42,43372.0,94.7193,95.3086,94.7193,95.2758,43372.0
2018-11-28 10:10:00,116.39,116.66,116.35,116.66,19420.0,95.2513,95.4722,95.2185,95.4722,19420.0
2018-11-28 10:15:00,116.68,116.69,116.52,116.64,23103.0,95.4886,95.4968,95.3577,95.4559,23103.0
2018-11-28 10:20:00,116.67,116.81,116.47,116.5,24410.0,95.4804,95.595,95.3168,95.3413,24410.0
2018-11-28 10:25:00,116.48,116.8,116.42,116.75,19155.0,95.3249,95.5868,95.2758,95.5459,19155.0
2018-11-28 10:30:00,116.71,116.86,116.57,116.8,15051.0,95.5132,95.6359,95.3986,95.5868,15051.0
2018-11-28 10:35:00,116.82,116.86,116.72,116.84,15083.0,95.6032,95.6359,95.5213,95.6196,15083.0
2018-11-28 10:40:00,116.86,116.89,116.73,116.86,21249.0,95.6359,95.6605,95.5295,95.6359,21249.0
2018-11-28 10:45:00,116.86,116.92,116.81,116.9,27424.0,95.6359,95.685,95.595,95.6687,27424.0
2018-11-28 10:50:00,116.9,116.94,116.75,116.81,19822.0,95.6687,95.7014,95.5459,95.595,19822.0
2018-11-28 10:55:00,116.84,116.84,116.62,116.76,15682.0,95.6196,95.6196,95.4395,95.5541,15682.0
2018-11-28 11:00:00,116.76,116.83,116.68,116.71,15528.0,95.5541,95.6114,95.4886,95.5132,15528.0
2018-11-28 11:05:00,116.73,116.82,116.64,116.64,16498.0,95.5295,95.6032,95.4559,95.4559,16498.0
2018-11-28 11:10:00,116.64,116.66,116.47,116.66,27384.0,95.4559,95.4722,95.3168,95.4722,27384.0
2018-11-28 11:15:00,116.67,116.76,116.61,116.62,36349.0,95.4804,95.5541,95.4313,95.4395,36349.0
2018-11-28 11:20:00,116.62,116.8,116.6,116.77,26779.0,95.4395,95.5868,95.4231,95.5623,26779.0
2018-11-28 11:25:00,116.77,116.83,116.72,116.79,20645.0,95.5623,95.6114,95.5213,95.5786,20645.0
2018-11-28 11:30:00,116.79,116.83,116.73,116.83,19199.0,95.5786,95.6114,95.5295,95.6114,19199.0
2018-11-28 11:35:00,116.84,116.96,116.72,116.73,19115.0,95.6196,95.7178,95.5213,95.5295,19115.0
2018-11-28 11:40:00,116.73,116.73,116.51,116.51,13497.0,95.5295,95.5295,95.3495,95.3495,13497.0
2018-11-28 11:45:00,116.55,116.68,116.55,116.66,19872.0,95.3822,95.4886,95.3822,95.4722,19872.0
2018-11-28 11:50:00,116.67,116.82,116.67,116.73,18350.0,95.4804,95.6032,95.4804,95.5295,18350.0
2018-11-28 11:55:00,116.74,116.88,116.71,116.84,32023.0,95.5377,95.6523,95.5132,95.6196,32023.0
2018-11-28 12:00:00,116.85,117.43,116.82,117.38,66306.0,95.6277,96.1024,95.6032,96.0615,66306.0
2018-11-28 12:05:00,117.39,117.66,117.32,117.6,45707.0,96.0697,96.2906,96.0124,96.2415,45707.0
2018-11-28 12:10:00,117.58,117.61,117.35,117.5,30434.0,96.2252,96.2497,96.0369,96.1597,30434.0
2018-11-28 12:15:00,117.49,117.57,117.32,117.42,25343.0,96.1515,96.217,96.0124,96.0942,25343.0
2018-11-28 12:20:00,117.44,117.62,117.44,117.47,27489.0,96.1106,96.2579,96.1106,96.1351,27489.0
2018-11-28 12:25:00,117.46,117.61,117.34,117.55,30893.0,96.1269,96.2497,96.0287,96.2006,30893.0
2018-11-28 12:30:00,117.53,117.55,117.2,117.29,20350.0,96.1842,96.2006,95.9142,95.9878,20350.0
2018-11-28 12:35:00,117.28,117.32,117.15,117.28,17568.0,95.9796,96.0124,95.8733,95.9796,17568.0
2018-11-28 12:40:00,117.29,117.31,117.15,117.29,15811.0,95.9878,96.0042,95.8733,95.9878,15811.0
2018-11-28 12:45:00,117.31,117.37,117.15,117.19,16029.0,96.0042,96.0533,95.8733,95.906,16029.0
2018-11-28 12:50:00,117.19,117.35,117.19,117.33,18271.0,95.906,96.0369,95.906,96.0206,18271.0
2018-11-28 12:55:00,117.31,117.36,117.19,117.21,28655.0,96.0042,96.0451,95.906,95.9224,28655.0
2018-11-28 13:00:00,117.23,117.29,117.11,117.17,30240.0,95.9387,95.9878,95.8405,95.8896,30240.0
2018-11-28 13:05:00,117.2,117.27,117.16,117.27,17718.0,95.9142,95.9715,95.8814,95.9715,17718.0
2018-11-28 13:10:00,117.25,117.33,117.22,117.26,16970.0,95.9551,96.0206,95.9305,95.9633,16970.0
2018-11-28 13:15:00,117.26,117.33,117.23,117.28,13852.0,95.9633,96.0206,95.9387,95.9796,13852.0
2018-11-28 13:20:00,117.28,117.36,117.25,117.3,20414.0,95.9796,96.0451,95.9551,95.996,20414.0
2018-11-28 13:25:00,117.29,117.41,117.29,117.4,21622.0,95.9878,96.086,95.9878,96.0778,21622.0
2018-11-28 13:30:00,117.4,117.49,117.37,117.45,25889.0,96.0778,96.1515,96.0533,96.1188,25889.0
2018-11-28 13:35:00,117.46,117.59,117.46,117.57,24733.0,96.1269,96.2333,96.1269,96.217,24733.0
2018-11-28 13:40:00,117.58,117.71,117.58,117.65,15754.0,96.2252,96.3315,96.2252,96.2824,15754.0
2018-11-28 13:45:00,117.66,117.84,117.65,117.81,22163.0,96.2906,96.4379,96.2824,96.4134,22163.0
2018-11-28 13:50:00,117.82,117.91,117.77,117.86,36462.0,96.4216,96.4952,96.3806,96.4543,36462.0
2018-11-28 13:55:00,117.86,117.98,117.82,117.9,32432.0,96.4543,96.5525,96.4216,96.487,32432.0
2018-11-28 14:00:00,117.89,117.9,117.75,117.86,25314.0,96.4789,96.487,96.3643,96.4543,25314.0
2018-11-28 14:05:00,117.85,117.91,117.82,117.9,22541.0,96.4461,96.4952,96.4216,96.487,22541.0
2018-11-28 14:10:00,117.9,118.05,117.89,117.99,37962.0,96.487,96.6098,96.4789,96.5607,37962.0
2018-11-28 14:15:00,118.0,118.01,117.9,117.9,26317.0,96.5689,96.5771,96.487,96.487,26317.0
2018-11-28 14:20:00,117.9,118.0,117.82,117.99,30939.0,96.487,96.5689,96.4216,96.5607,30939.0
2018-11-28 14:25:00,117.98,118.15,117.94,118.12,24057.0,96.5525,96.6916,96.5198,96.6671,24057.0
2018-11-28 14:30:00,118.13,118.14,118.0,118.05,19476.0,96.6753,96.6834,96.5689,96.6098,19476.0
2018-11-28 14:35:00,118.06,118.13,117.99,118.07,17568.0,96.618,96.6753,96.5607,96.6262,17568.0
2018-11-28 14:40:00,118.09,118.23,118.06,118.21,25492.0,96.6425,96.7571,96.618,96.7407,25492.0
2018-11-28 14:45:00,118.22,118.22,118.08,118.12,21868.0,96.7489,96.7489,96.6343,96.6671,21868.0
2018-11-28 14:50:00,118.12,118.12,117.97,117.99,23716.0,96.6671,96.6671,96.5443,96.5607,23716.0
2018-11-28 14:55:00,118.0,118.0,117.81,117.87,30066.0,96.5689,96.5689,96.4134,96.4625,30066.0
2018-11-28 15:00:00,117.88,117.94,117.78,117.87,20352.0,96.4707,96.5198,96.3888,96.4625,20352.0
2018-11-28 15:05:00,117.88,117.96,117.86,117.93,24230.0,96.4707,96.5361,96.4543,96.5116,24230.0
2018-11-28 15:10:00,117.94,118.03,117.9,118.02,29316.0,96.5198,96.5934,96.487,96.5852,29316.0
2018-11-28 15:15:00,118.01,118.04,117.99,118.03,25859.0,96.5771,96.6016,96.5607,96.5934,25859.0
2018-11-28 15:20:00,118.03,118.08,118.0,118.05,25501.0,96.5934,96.6343,96.5689,96.6098,25501.0
2018-11-28 15:25:00,118.04,118.07,117.97,118.02,24992.0,96.6016,96.6262,96.5443,96.5852,24992.0
2018-11-28 15:30:00,118.03,118.05,117.95,118.02,25197.0,96.5934,96.6098,96.528,96.5852,25197.0
2018-11-28 15:35:00,118.01,118.13,118.01,118.13,46514.0,96.5771,96.6753,96.5771,96.6753,46514.0
2018-11-28 15:40:00,118.13,118.27,118.13,118.22,60071.0,96.6753,96.7898,96.6753,96.7489,60071.0
2018-11-28 15:45:00,118.22,118.39,118.22,118.32,63809.0,96.7489,96.888,96.7489,96.8308,63809.0
2018-11-28 15:50:00,118.32,118.35,118.24,118.28,71336.0,96.8308,96.8553,96.7653,96.798,71336.0
2018-11-28 15:55:00,118.27,118.52,118.27,118.49,234445.0,96.7898,96.9944,96.7898,96.9699,234445.0
2018-11-29 09:30:00,118.4,118.4,117.44,117.91,98388.0,96.8962,96.8962,96.1106,96.4952,98388.0
2018-11-29 09:35:00,117.96,118.25,117.87,118.17,18784.0,96.5361,96.7735,96.4625,96.708,18784.0
2018-11-29 09:40:00,118.16,118.16,117.79,117.89,23730.0,96.6998,96.6998,96.397,96.4789,23730.0
2018-11-29 09:45:00,117.93,118.17,117.88,118.02,23458.0,96.5116,96.708,96.4707,96.5852,23458.0
2018-11-29 09:50:00,118.03,118.27,117.95,118.17,17630.0,96.5934,96.7898,96.528,96.708,17630.0
2018-11-29 09:55:00,118.17,118.2,118.0,118.2,18689.0,96.708,96.7326,96.5689,96.7326,18689.0
2018-11-29 10:00:00,118.13,118.41,118.09,118.3,15852.0,96.6753,96.9044,96.6425,96.8144,15852.0
2018-11-29 10:05:00,118.33,118.7,118.27,118.7,15708.0,96.8389,97.1417,96.7898,97.1417,15708.0
2018-11-29 10:10:00,118.67,118.71,118.59,118.7,25190.0,97.1172,97.1499,97.0517,97.1417,25190.0
2018-11-29 10:15:00,118.67,118.87,118.64,118.68,26558.0,97.1172,97.2809,97.0926,97.1254,26558.0
2018-11-29 10:20:00,118.68,118.7,118.52,118.55,14180.0,97.1254,97.1417,96.9944,97.019,14180.0
2018-11-29 10:25:00,118.57,118.57,118.34,118.38,15896.0,97.0354,97.0354,96.8471,96.8799,15896.0
2018-11-29 10:30:00,118.37,118.69,118.29,118.35,28911.0,96.8717,97.1336,96.8062,96.8553,28911.0
2018-11-29 10:35:00,118.35,118.5,118.26,118.26,12910.0,96.8553,96.9781,96.7817,96.7817,12910.0
2018-11-29 10:40:00,118.28,118.5,118.22,118.5,23144.0,96.798,96.9781,96.7489,96.9781,23144.0
2018-11-29 10:45:00,118.48,118.65,118.45,118.65,18503.0,96.9617,97.1008,96.9371,97.1008,18503.0
2018-11-29 10:50:00,118.61,118.66,118.55,118.59,15694.0,97.0681,97.109,97.019,97.0517,15694.0
2018-11-29 10:55:00,118.58,118.63,118.49,118.56,12523.0,97.0435,97.0845,96.9699,97.0272,12523.0
2018-11-29 11:00:00,118.53,118.59,118.45,118.53,17164.0,97.0026,97.0517,96.9371,97.0026,17164.0
2018-11-29 11:05:00,118.54,118.6,118.45,118.53,16350.0,97.0108,97.0599,96.9371,97.0026,16350.0
2018-11-29 11:10:00,118.53,118.57,118.19,118.28,14481.0,97.0026,97.0354,96.7244,96.798,14481.0
2018-11-29 11:15:00,118.28,118.3,118.13,118.26,12301.0,96.798,96.8144,96.6753,96.7817,12301.0
2018-11-29 11:20:00,118.3,118.48,118.23,118.28,26098.0,96.8144,96.9617,96.7571,96.798,26098.0
2018-11-29 11:25:00,118.29,118.56,118.28,118.55,11566.0,96.8062,97.0272,96.798,97.019,11566.0
2018-11-29 11:30:00,118.53,118.53,118.23,118.23,13845.0,97.0026,97.0026,96.7571,96.7571,13845.0
2018-11-29 11:35:00,118.19,118.21,118.08,118.16,16375.0,96.7244,96.7407,96.6343,96.6998,16375.0
2018-11-29 11:40:00,118.18,118.26,118.13,118.13,18336.0,96.7162,96.7817,96.6753,96.6753,18336.0
2018-11-29 11:45:00,118.13,118.16,118.01,118.01,26129.0,96.6753,96.6998,96.5771,96.5771,26129.0
2018-11-29 11:50:00,118.0,118.26,117.97,118.26,30120.0,96.5689,96.7817,96.5443,96.7817,30120.0
2018-11-29 11:55:00,118.23,118.38,118.22,118.38,16831.0,96.7571,96.8799,96.7489,96.8799,16831.0
2018-11-29 12:00:00,118.36,118.46,118.24,118.27,19340.0,96.8635,96.9453,96.7653,96.7898,19340.0
2018-11-29 12:05:00,118.27,118.33,118.12,118.19,20852.0,96.7898,96.8389,96.6671,96.7244,20852.0
2018-11-29 12:10:00,118.19,118.27,118.16,118.26,17418.0,96.7244,96.7898,96.6998,96.7817,17418.0
2018-11-29 12:15:00,118.27,118.28,118.14,118.19,26546.0,96.7898,96.798,96.6834,96.7244,26546.0
2018-11-29 12:20:00,118.18,118.32,118.15,118.31,12496.0,96.7162,96.8308,96.6916,96.8226,12496.0
2018-11-29 12:25:00,118.32,118.4,118.28,118.3,10904.0,96.8308,96.8962,96.798,96.8144,10904.0
2018-11-29 12:30:00,118.32,118.42,118.32,118.38,8967.0,96.8308,96.9126,96.8308,96.8799,8967.0
2018-11-29 12:35:00,118.37,118.4,118.24,118.26,20819.0,96.8717,96.8962,96.7653,96.7817,20819.0
2018-11-29 12:40:00,118.26,118.39,118.26,118.34,14598.0,96.7817,96.888,96.7817,96.8471,14598.0
2018-11-29 12:45:00,118.36,118.41,118.26,118.37,13424.0,96.8635,96.9044,96.7817,96.8717,13424.0
2018-11-29 12:50:00,118.38,118.47,118.38,118.42,10060.0,96.8799,96.9535,96.8799,96.9126,10060.0
2018-11-29 12:55:00,118.43,118.45,118.36,118.37,18054.0,96.9208,96.9371,96.8635,96.8717,18054.0
2018-11-29 13:00:00,118.39,118.45,118.38,118.41,9000.0,96.888,96.9371,96.8799,96.9044,9000.0
2018-11-29 13:05:00,118.4,118.47,118.37,118.4,9761.0,96.8962,96.9535,96.8717,96.8962,9761.0
2018-11-29 13:10:00,118.4,118.41,118.32,118.34,13393.0,96.8962,96.9044,96.8308,96.8471,13393.0
2018-11-29 13:15:00,118.32,118.35,118.27,118.28,16979.0,96.8308,96.8553,96.7898,96.798,16979.0
2018-11-29 13:20:00,118.28,118.29,118.17,118.19,19180.0,96.798,96.8062,96.708,96.7244,19180.0
2018-11-29 13:25:00,118.18,118.28,118.12,118.25,15543.0,96.7162,96.798,96.6671,96.7735,15543.0
2018-11-29 13:30:00,118.25,118.25,118.14,118.16,18375.0,96.7735,96.7735,96.6834,96.6998,18375.0
2018-11-29 13:35:00,118.14,118.21,118.11,118.12,11882.0,96.6834,96.7407,96.6589,96.6671,11882.0
2018-11-29 13:40:00,118.12,118.21,118.12,118.17,13660.0,96.6671,96.7407,96.6671,96.708,13660.0
2018-11-29 13:45:00,118.17,118.44,118.16,118.4,21716.0,96.708,96.929,96.6998,96.8962,21716.0
2018-11-29 13:50:00,118.43,118.47,118.38,118.39,17201.0,96.9208,96.9535,96.8799,96.888,17201.0
2018-11-29 13:55:00,118.37,118.39,118.26,118.27,10506.0,96.8717,96.888,96.7817,96.7898,10506.0
2018-11-29 14:00:00,118.26,118.38,118.21,118.29,40097.0,96.7817,96.8799,96.7407,96.8062,40097.0
2018-11-29 14:05:00,118.27,118.29,118.22,118.23,10708.0,96.7898,96.8062,96.7489,96.7571,10708.0
2018-11-29 14:10:00,118.23,118.48,118.23,118.47,25121.0,96.7571,96.9617,96.7571,96.9535,25121.0
2018-11-29 14:15:00,118.48,118.48,118.37,118.44,27159.0,96.9617,96.9617,96.8717,96.929,27159.0
2018-11-29 14:20:00,118.44,118.62,118.41,118.59,19345.0,96.929,97.0763,96.9044,97.0517,19345.0
2018-11-29 14:25:00,118.59,118.62,118.56,118.56,22883.0,97.0517,97.0763,97.0272,97.0272,22883.0
2018-11-29 14:30:00,118.55,118.65,118.5,118.58,16766.0,97.019,97.1008,96.9781,97.0435,16766.0
2018-11-29 14:35:00,118.59,118.73,118.59,118.68,13689.0,97.0517,97.1663,97.0517,97.1254,13689.0
2018-11-29 14:40:00,118.68,118.73,118.64,118.69,16512.0,97.1254,97.1663,97.0926,97.1336,16512.0
2018-11-29 14:45:00,118.68,118.7,118.66,118.67,14323.0,97.1254,97.1417,97.109,97.1172,14323.0
2018-11-29 14:50:00,118.66,118.7,118.61,118.62,23213.0,97.109,97.1417,97.0681,97.0763,23213.0
2018-11-29 14:55:00,118.62,118.75,118.61,118.72,14848.0,97.0763,97.1827,97.0681,97.1581,14848.0
2018-11-29 15:00:00,118.73,118.79,118.67,118.77,14938.0,97.1663,97.2154,97.1172,97.199,14938.0
2018-11-29 15:05:00,118.78,118.78,118.68,118.7,12932.0,97.2072,97.2072,97.1254,97.1417,12932.0
2018-11-29 15:10:00,118.68,118.74,118.68,118.73,19331.0,97.1254,97.1745,97.1254,97.1663,19331.0
2018-11-29 15:15:00,118.73,118.73,118.66,118.68,12719.0,97.1663,97.1663,97.109,97.1254,12719.0
2018-11-29 15:20:00,118.67,118.7,118.56,118.56,16144.0,97.1172,97.1417,97.0272,97.0272,16144.0
2018-11-29 15:25:00,118.57,118.68,118.53,118.64,25389.0,97.0354,97.1254,97.0026,97.0926,25389.0
2018-11-29 15:30:00,118.63,118.68,118.56,118.68,22392.0,97.0845,97.1254,97.0272,97.1254,22392.0
2018-11-29 15:35:00,118.68,118.68,118.62,118.65,27856.0,97.1254,97.1254,97.0763,97.1008,27856.0
2018-11-29 15:40:00,118.65,118.66,118.54,118.55,27631.0,97.1008,97.109,97.0108,97.019,27631.0
2018-11-29 15:45:00,118.54,118.6,118.49,118.49,38931.0,97.0108,97.0599,96.9699,96.9699,38931.0
2018-11-29 15:50:00,118.48,118.5,118.38,118.48,48150.0,96.9617,96.9781,96.8799,96.9617,48150.0
2018-11-29 15:55:00,118.48,118.48,118.19,118.28,167904.0,96.9617,96.9617,96.7244,96.798,167904.0
2018-11-30 09:30:00,118.21,118.64,118.13,118.4,82094.0,96.7407,97.0926,96.6753,96.8962,82094.0
2018-11-30 09:35:00,118.4,118.74,118.39,118.59,15069.0,96.8962,97.1745,96.888,97.0517,15069.0
2018-11-30 09:40:00,118.59,118.82,118.52,118.81,20171.0,97.0517,97.2399,96.9944,97.2318,20171.0
2018-11-30 09:45:00,118.81,118.82,118.72,118.73,35837.0,97.2318,97.2399,97.1581,97.1663,35837.0
2018-11-30 09:50:00,118.71,118.8,118.71,118.74,57960.0,97.1499,97.2236,97.1499,97.1745,57960.0
2018-11-30 09:55:00,118.72,119.11,118.72,118.9,75119.0,97.1581,97.4773,97.1581,97.3054,75119.0
2018-11-30 10:00:00,118.88,119.12,118.81,119.0,17732.0,97.289,97.4855,97.2318,97.3873,17732.0
2018-11-30 10:05:00,118.99,119.12,118.95,119.05,17339.0,97.3791,97.4855,97.3463,97.4282,17339.0
2018-11-30 10:10:00,119.09,119.17,119.02,119.03,19824.0,97.4609,97.5264,97.4036,97.4118,19824.0
2018-11-30 10:15:00,119.01,119.05,118.87,119.04,23660.0,97.3954,97.4282,97.2809,97.42,23660.0
2018-11-30 10:20:00,119.04,119.08,118.95,118.97,29032.0,97.42,97.4527,97.3463,97.3627,29032.0
2018-11-30 10:25:00,118.99,119.12,118.96,119.07,25546.0,97.3791,97.4855,97.3545,97.4445,25546.0
2018-11-30 10:30:00,119.06,119.19,119.04,119.11,41537.0,97.4364,97.5427,97.42,97.4773,41537.0
2018-11-30 10:35:00,119.11,119.2,119.0,119.07,15746.0,97.4773,97.5509,97.3873,97.4445,15746.0
2018-11-30 10:40:00,119.08,119.08,118.93,118.94,12389.0,97.4527,97.4527,97.33,97.3382,12389.0
2018-11-30 10:45:00,118.92,119.08,118.92,119.08,15659.0,97.3218,97.4527,97.3218,97.4527,15659.0
2018-11-30 10:50:00,119.08,119.12,119.01,119.08,20115.0,97.4527,97.4855,97.3954,97.4527,20115.0
2018-11-30 10:55:00,119.07,119.2,119.07,119.19,15695.0,97.4445,97.5509,97.4445,97.5427,15695.0
2018-11-30 11:00:00,119.22,119.26,119.14,119.16,24144.0,97.5673,97.6,97.5018,97.5182,24144.0
2018-11-30 11:05:00,119.15,119.16,118.94,119.04,14360.0,97.51,97.5182,97.3382,97.42,14360.0
2018-11-30 11:10:00,119.04,119.05,118.88,118.89,15907.0,97.42,97.4282,97.289,97.2972,15907.0
2018-11-30 11:15:00,118.89,118.9,118.62,118.65,20234.0,97.2972,97.3054,97.0763,97.1008,20234.0
2018-11-30 11:20:00,118.66,118.81,118.63,118.81,23023.0,97.109,97.2318,97.0845,97.2318,23023.0
2018-11-30 11:25:00,118.84,118.91,118.68,118.68,27296.0,97.2563,97.3136,97.1254,97.1254,27296.0
2018-11-30 11:30:00,118.66,118.66,118.5,118.62,20836.0,97.109,97.109,96.9781,97.0763,20836.0
2018-11-30 11:35:00,118.64,118.64,118.44,118.6,19317.0,97.0926,97.0926,96.929,97.0599,19317.0
2018-11-30 11:40:00,118.62,118.75,118.55,118.75,28384.0,97.0763,97.1827,97.019,97.1827,28384.0
2018-11-30 11:45:00,118.75,118.82,118.68,118.79,24713.0,97.1827,97.2399,97.1254,97.2154,24713.0
2018-11-30 11:50:00,118.79,118.89,118.78,118.87,23167.0,97.2154,97.2972,97.2072,97.2809,23167.0
2018-11-30 11:55:00,118.86,118.91,118.8,118.87,20247.0,97.2727,97.3136,97.2236,97.2809,20247.0
2018-11-30 12:00:00,118.88,118.91,118.78,118.87,16215.0,97.289,97.3136,97.2072,97.2809,16215.0
2018-11-30 12:05:00,118.85,118.85,118.76,118.84,18997.0,97.2645,97.2645,97.1908,97.2563,18997.0
2018-11-30 12:10:00,118.83,118.99,118.82,118.97,12214.0,97.2481,97.3791,97.2399,97.3627,12214.0
2018-11-30 12:15:00,118.97,119.19,118.93,119.15,19359.0,97.3627,97.5427,97.33,97.51,19359.0
2018-11-30 12:20:00,119.15,119.23,119.15,119.19,13215.0,97.51,97.5755,97.51,97.5427,13215.0
2018-11-30 12:25:00,119.2,119.26,119.15,119.24,25229.0,97.5509,97.6,97.51,97.5837,25229.0
2018-11-30 12:30:00,119.23,119.39,119.22,119.3,48794.0,97.5755,97.7064,97.5673,97.6328,48794.0
2018-11-30 12:35:00,119.3,119.36,119.29,119.29,45186.0,97.6328,97.6819,97.6246,97.6246,45186.0
2018-11-30 12:40:00,119.3,119.3,119.19,119.24,19215.0,97.6328,97.6328,97.5427,97.5837,19215.0
2018-11-30 12:45:00,119.22,119.37,119.21,119.31,15529.0,97.5673,97.6901,97.5591,97.641,15529.0
2018-11-30 12:50:00,119.33,119.35,119.25,119.34,8699.0,97.6573,97.6737,97.5918,97.6655,8699.0
2018-11-30 12:55:00,119.35,119.36,119.25,119.32,23044.0,97.6737,97.6819,97.5918,97.6491,23044.0
2018-11-30 13:00:00,119.31,119.5,119.31,119.49,23895.0,97.641,97.7964,97.641,97.7883,23895.0
2018-11-30 13:05:00,119.49,119.64,119.49,119.62,33052.0,97.7883,97.911,97.7883,97.8947,33052.0
2018-11-30 13:10:00,119.62,119.65,119.61,119.65,12733.0,97.8947,97.9192,97.8865,97.9192,12733.0
2018-11-30 13:15:00,119.65,119.81,119.64,119.78,54606.0,97.9192,98.0501,97.911,98.0256,54606.0
2018-11-30 13:20:00,119.77,119.81,119.68,119.79,28242.0,98.0174,98.0501,97.9438,98.0338,28242.0
2018-11-30 13:25:00,119.8,119.82,119.78,119.81,21338.0,98.042,98.0583,98.0256,98.0501,21338.0
2018-11-30 13:30:00,119.8,120.0,119.73,119.8,56194.0,98.042,98.2056,97.9847,98.042,56194.0
2018-11-30 13:35:00,119.81,119.93,119.77,119.83,20687.0,98.0501,98.1483,98.0174,98.0665,20687.0
2018-11-30 13:40:00,119.82,119.83,119.68,119.68,26517.0,98.0583,98.0665,97.9438,97.9438,26517.0
2018-11-30 13:45:00,119.67,119.74,119.62,119.74,39281.0,97.9356,97.9929,97.8947,97.9929,39281.0
2018-11-30 13:50:00,119.75,119.86,119.75,119.78,29895.0,98.001,98.0911,98.001,98.0256,29895.0
2018-11-30 13:55:00,119.78,119.86,119.77,119.85,28313.0,98.0256,98.0911,98.0174,98.0829,28313.0
2018-11-30 14:00:00,119.85,119.86,119.73,119.76,29341.0,98.0829,98.0911,97.9847,98.0092,29341.0
2018-11-30 14:05:00,119.77,119.82,119.72,119.82,32405.0,98.0174,98.0583,97.9765,98.0583,32405.0
2018-11-30 14:10:00,119.82,119.9,119.66,119.7,43872.0,98.0583,98.1238,97.9274,97.9601,43872.0
2018-11-30 14:15:00,119.7,119.86,119.7,119.86,61657.0,97.9601,98.0911,97.9601,98.0911,61657.0
2018-11-30 14:20:00,119.88,119.89,119.67,119.76,45989.0,98.1074,98.1156,97.9356,98.0092,45989.0
2018-11-30 14:25:00,119.77,119.77,119.62,119.73,43469.0,98.0174,98.0174,97.8947,97.9847,43469.0
2018-11-30 14:30:00,119.74,119.77,119.65,119.67,58715.0,97.9929,98.0174,97.9192,97.9356,58715.0
2018-11-30 14:35:00,119.69,119.8,119.68,119.78,28120.0,97.9519,98.042,97.9438,98.0256,28120.0
2018-11-30 14:40:00,119.78,119.86,119.75,119.81,33924.0,98.0256,98.0911,98.001,98.0501,33924.0
2018-11-30 14:45:00,119.82,119.88,119.75,119.86,43758.0,98.0583,98.1074,98.001,98.0911,43758.0
2018-11-30 14:50:00,119.87,119.87,119.78,119.82,29663.0,98.0992,98.0992,98.0256,98.0583,29663.0
2018-11-30 14:55:00,119.82,119.83,119.74,119.78,44921.0,98.0583,98.0665,97.9929,98.0256,44921.0
2018-11-30 15:00:00,119.79,119.9,119.77,119.9,34411.0,98.0338,98.1238,98.0174,98.1238,34411.0
2018-11-30 15:05:00,119.9,119.94,119.86,119.93,30799.0,98.1238,98.1565,98.0911,98.1483,30799.0
2018-11-30 15:10:00,119.94,119.96,119.85,119.87,27039.0,98.1565,98.1729,98.0829,98.0992,27039.0
2018-11-30 15:15:00,119.86,120.02,119.85,120.02,128393.0,98.0911,98.222,98.0829,98.222,128393.0
2018-11-30 15:20:00,120.02,120.39,120.02,120.26,132036.0,98.222,98.5248,98.222,98.4184,132036.0
2018-11-30 15:25:00,120.25,120.26,120.02,120.05,59539.0,98.4102,98.4184,98.222,98.2466,59539.0
2018-11-30 15:30:00,120.06,120.13,119.99,120.04,62889.0,98.2547,98.312,98.1975,98.2384,62889.0
2018-11-30 15:35:00,120.04,120.04,119.9,119.95,58816.0,98.2384,98.2384,98.1238,98.1647,58816.0
2018-11-30 15:40:00,119.96,120.05,119.91,119.92,67593.0,98.1729,98.2466,98.132,98.1402,67593.0
2018-11-30 15:45:00,119.93,120.03,119.91,119.99,85426.0,98.1483,98.2302,98.132,98.1975,85426.0
2018-11-30 15:50:00,120.01,120.04,119.88,120.01,120152.0,98.2138,98.2384,98.1074,98.2138,120152.0
2018-11-30 15:55:00,120.01,122.0,120.01,121.91,1547634.0,98.2138,99.8424,98.2138,99.7687,1547634.0
2018-12-03 09:30:00,121.04,121.04,119.05,119.07,308144.0,99.0568,99.0568,97.4282,97.4445,308144.0
2018-12-03 09:35:00,119.04,119.21,118.55,119.17,119550.0,97.42,97.5591,97.019,97.5264,119550.0
2018-12-03 09:40:00,119.19,119.31,118.42,118.47,107880.0,97.5427,97.641,96.9126,96.9535,107880.0
2018-12-03 09:45:00,118.48,118.59,118.03,118.11,308984.0,96.9617,97.0517,96.5934,96.6589,308984.0
2018-12-03 09:50:00,118.12,118.41,118.03,118.4,105567.0,96.6671,96.9044,96.5934,96.8962,105567.0
2018-12-03 09:55:00,118.4,118.74,118.39,118.71,276945.0,96.8962,97.1745,96.888,97.1499,276945.0
2018-12-03 10:00:00,118.72,118.96,118.5,118.5,78444.0,97.1581,97.3545,96.9781,96.9781,78444.0
2018-12-03 10:05:00,118.47,118.55,118.32,118.41,66383.0,96.9535,97.019,96.8308,96.9044,66383.0
2018-12-03 10:10:00,118.4,118.79,118.28,118.53,82360.0,96.8962,97.2154,96.798,97.0026,82360.0
2018-12-03 10:15:00,118.52,118.74,118.49,118.68,65665.0,96.9944,97.1745,96.9699,97.1254,65665.0
2018-12-03 10:20:00,118.69,118.87,118.52,118.84,57132.0,97.1336,97.2809,96.9944,97.2563,57132.0
2018-12-03 10:25:00,118.84,119.0,118.82,118.85,58896.0,97.2563,97.3873,97.2399,97.2645,58896.0
2018-12-03 10:30:00,118.85,118.94,118.7,118.74,27499.0,97.2645,97.3382,97.1417,97.1745,27499.0
2018-12-03 10:35:00,118.75,118.8,118.61,118.73,38209.0,97.1827,97.2236,97.0681,97.1663,38209.0
2018-12-03 10:40:00,118.71,118.71,118.44,118.51,99540.0,97.1499,97.1499,96.929,96.9862,99540.0
2018-12-03 10:45:00,118.51,118.54,118.16,118.19,56562.0,96.9862,97.0108,96.6998,96.7244,56562.0
2018-12-03 10:50:00,118.18,118.22,117.76,117.8,64225.0,96.7162,96.7489,96.3725,96.4052,64225.0
2018-12-03 10:55:00,117.8,117.86,117.6,117.69,47381.0,96.4052,96.4543,96.2415,96.3152,47381.0
2018-12-03 11:00:00,117.7,117.86,117.59,117.83,61539.0,96.3234,96.4543,96.2333,96.4297,61539.0
2018-12-03 11:05:00,117.84,118.1,117.84,117.96,49644.0,96.4379,96.6507,96.4379,96.5361,49644.0
2018-12-03 11:10:00,117.96,118.06,117.93,118.04,42737.0,96.5361,96.618,96.5116,96.6016,42737.0
2018-12-03 11:15:00,118.03,118.22,117.99,118.22,38421.0,96.5934,96.7489,96.5607,96.7489,38421.0
2018-12-03 11:20:00,118.21,118.24,118.07,118.12,27314.0,96.7407,96.7653,96.6262,96.6671,27314.0
2018-12-03 11:25:00,118.14,118.18,117.93,118.0,45562.0,96.6834,96.7162,96.5116,96.5689,45562.0
2018-12-03 11:30:00,118.0,118.04,117.82,117.86,40671.0,96.5689,96.6016,96.4216,96.4543,40671.0
2018-12-03 11:35:00,117.85,117.88,117.65,117.71,29993.0,96.4461,96.4707,96.2824,96.3315,29993.0
2018-12-03 11:40:00,117.7,117.76,117.6,117.62,21774.0,96.3234,96.3725,96.2415,96.2579,21774.0
2018-12-03 11:45:00,117.61,117.64,117.51,117.55,32824.0,96.2497,96.2743,96.1679,96.2006,32824.0
2018-12-03 11:50:00,117.55,117.83,117.53,117.83,41269.0,96.2006,96.4297,96.1842,96.4297,41269.0
2018-12-03 11:55:00,117.81,117.98,117.78,117.95,34686.0,96.4134,96.5525,96.3888,96.528,34686.0
2018-12-03 12:00:00,117.96,118.01,117.89,117.92,37328.0,96.5361,96.5771,96.4789,96.5034,37328.0
2018-12-03 12:05:00,117.93,118.21,117.87,118.21,33615.0,96.5116,96.7407,96.4625,96.7407,33615.0
2018-12-03 12:10:00,118.21,118.21,117.99,118.03,22436.0,96.7407,96.7407,96.5607,96.5934,22436.0
2018-12-03 12:15:00,118.03,118.26,118.03,118.22,25764.0,96.5934,96.7817,96.5934,96.7489,25764.0
2018-12-03 12:20:00,118.22,118.27,118.15,118.26,29135.0,96.7489,96.7898,96.6916,96.7817,29135.0
2018-12-03 12:25:00,118.26,118.35,118.25,118.31,17916.0,96.7817,96.8553,96.7735,96.8226,17916.0
2018-12-03 12:30:00,118.31,118.52,118.3,118.52,35785.0,96.8226,96.9944,96.8144,96.9944,35785.0
2018-12-03 12:35:00,118.52,118.55,118.44,118.47,23076.0,96.9944,97.019,96.929,96.9535,23076.0
2018-12-03 12:40:00,118.48,118.48,118.37,118.4,22801.0,96.9617,96.9617,96.8717,96.8962,22801.0
2018-12-03 12:45:00,118.39,118.42,118.26,118.32,22260.0,96.888,96.9126,96.7817,96.8308,22260.0
2018-12-03 12:50:00,118.31,118.41,118.26,118.38,36834.0,96.8226,96.9044,96.7817,96.8799,36834.0
2018-12-03 12:55:00,118.41,118.42,118.2,118.25,26788.0,96.9044,96.9126,96.7326,96.7735,26788.0
2018-12-03 13:00:00,118.24,118.43,118.23,118.41,39595.0,96.7653,96.9208,96.7571,96.9044,39595.0
2018-12-03 13:05:00,118.42,118.55,118.38,118.5,21838.0,96.9126,97.019,96.8799,96.9781,21838.0
2018-12-03 13:10:00,118.5,118.67,118.47,118.64,41596.0,96.9781,97.1172,96.9535,97.0926,41596.0
2018-12-03 13:15:00,118.65,118.71,118.61,118.68,27271.0,97.1008,97.1499,97.0681,97.1254,27271.0
2018-12-03 13:20:00,118.69,118.69,118.6,118.62,18016.0,97.1336,97.1336,97.0599,97.0763,18016.0
2018-12-03 13:25:00,118.63,118.65,118.57,118.63,23574.0,97.0845,97.1008,97.0354,97.0845,23574.0
2018-12-03 13:30:00,118.63,118.63,118.52,118.53,18196.0,97.0845,97.0845,96.9944,97.0026,18196.0
2018-12-03 13:35:00,118.52,118.56,118.43,118.46,21209.0,96.9944,97.0272,96.9208,96.9453,21209.0
2018-12-03 13:40:00,118.46,118.46,118.32,118.33,21372.0,96.9453,96.9453,96.8308,96.8389,21372.0
2018-12-03 13:45:00,118.35,118.37,118.24,118.25,30238.0,96.8553,96.8717,96.7653,96.7735,30238.0
2018-12-03 13:50:00,118.25,118.28,118.16,118.23,13964.0,96.7735,96.798,96.6998,96.7571,13964.0
2018-12-03 13:55:00,118.21,118.25,118.13,118.18,19205.0,96.7407,96.7735,96.6753,96.7162,19205.0
2018-12-03 14:00:00,118.17,118.24,118.12,118.14,28589.0,96.708,96.7653,96.6671,96.6834,28589.0
2018-12-03 14:05:00,118.13,118.18,117.91,118.04,31528.0,96.6753,96.7162,96.4952,96.6016,31528.0
2018-12-03 14:10:00,118.03,118.17,118.03,118.04,15579.0,96.5934,96.708,96.5934,96.6016,15579.0
2018-12-03 14:15:00,118.06,118.26,118.04,118.18,29085.0,96.618,96.7817,96.6016,96.7162,29085.0
2018-12-03 14:20:00,118.18,118.27,118.17,118.22,19338.0,96.7162,96.7898,96.708,96.7489,19338.0
2018-12-03 14:25:00,118.22,118.34,118.19,118.27,21374.0,96.7489,96.8471,96.7244,96.7898,21374.0
2018-12-03 14:30:00,118.27,118.31,118.2,118.31,25191.0,96.7898,96.8226,96.7326,96.8226,25191.0
2018-12-03 14:35:00,118.31,118.36,118.25,118.35,18710.0,96.8226,96.8635,96.7735,96.8553,18710.0
2018-12-03 14:40:00,118.34,118.4,118.27,118.34,28716.0,96.8471,96.8962,96.7898,96.8471,28716.0
2018-12-03 14:45:00,118.33,118.38,118.28,118.32,31219.0,96.8389,96.8799,96.798,96.8308,31219.0
2018-12-03 14:50:00,118.32,118.35,118.17,118.24,21650.0,96.8308,96.8553,96.708,96.7653,21650.0
2018-12-03 14:55:00,118.24,118.24,118.15,118.2,24080.0,96.7653,96.7653,96.6916,96.7326,24080.0
2018-12-03 15:00:00,118.19,118.28,118.17,118.26,38748.0,96.7244,96.798,96.708,96.7817,38748.0
2018-12-03 15:05:00,118.25,118.36,118.16,118.19,39078.0,96.7735,96.8635,96.6998,96.7244,39078.0
2018-12-03 15:10:00,118.21,118.37,118.21,118.34,55995.0,96.7407,96.8717,96.7407,96.8471,55995.0
2018-12-03 15:15:00,118.35,118.5,118.33,118.45,66486.0,96.8553,96.9781,96.8389,96.9371,66486.0
2018-12-03 15:20:00,118.44,118.49,118.33,118.41,34792.0,96.929,96.9699,96.8389,96.9044,34792.0
2018-12-03 15:25:00,118.4,118.53,118.32,118.51,34826.0,96.8962,97.0026,96.8308,96.9862,34826.0
2018-12-03 15:30:00,118.52,118.72,118.47,118.65,48119.0,96.9944,97.1581,96.9535,97.1008,48119.0
2018-12-03 15:35:00,118.65,118.79,118.6,118.61,48659.0,97.1008,97.2154,97.0599,97.0681,48659.0
2018-12-03 15:40:00,118.62,118.63,118.5,118.53,55060.0,97.0763,97.0845,96.9781,97.0026,55060.0
2018-12-03 15:45:00,118.53,118.67,118.53,118.66,58991.0,97.0026,97.1172,97.0026,97.109,58991.0
2018-12-03 15:50:00,118.66,118.69,118.45,118.58,76084.0,97.109,97.1336,96.9371,97.0435,76084.0
2018-12-03 15:55:00,118.58,119.02,118.58,118.95,315891.0,97.0435,97.4036,97.0435,97.3463,315891.0
2018-12-04 09:30:00,119.37,120.43,119.37,119.99,173894.0,97.6901,98.5575,97.6901,98.1975,173894.0
2018-12-04 09:35:00,120.04,120.2,119.76,119.92,44800.0,98.2384,98.3693,98.0092,98.1402,44800.0
2018-12-04 09:40:00,119.94,120.36,119.9,120.16,45021.0,98.1565,98.5003,98.1238,98.3366,45021.0
2018-12-04 09:45:00,120.16,120.18,119.9,119.91,25962.0,98.3366,98.3529,98.1238,98.132,25962.0
2018-12-04 09:50:00,119.94,120.14,119.93,119.97,27514.0,98.1565,98.3202,98.1483,98.1811,27514.0
2018-12-04 09:55:00,119.97,119.98,119.84,119.85,30453.0,98.1811,98.1893,98.0747,98.0829,30453.0
2018-12-04 10:00:00,119.85,120.09,119.84,120.04,61775.0,98.0829,98.2793,98.0747,98.2384,61775.0
2018-12-04 10:05:00,120.03,120.06,119.8,119.89,33246.0,98.2302,98.2547,98.042,98.1156,33246.0
2018-12-04 10:10:00,119.91,119.92,119.66,119.66,29979.0,98.132,98.1402,97.9274,97.9274,29979.0
2018-12-04 10:15:00,119.66,119.81,119.51,119.56,27302.0,97.9274,98.0501,97.8046,97.8455,27302.0
2018-12-04 10:20:00,119.58,119.64,119.45,119.54,27568.0,97.8619,97.911,97.7555,97.8292,27568.0
2018-12-04 10:25:00,119.54,119.55,119.43,119.55,33928.0,97.8292,97.8374,97.7392,97.8374,33928.0
2018-12-04 10:30:00,119.57,119.59,119.45,119.54,32169.0,97.8537,97.8701,97.7555,97.8292,32169.0
2018-12-04 10:35:00,119.57,119.89,119.55,119.84,33499.0,97.8537,98.1156,97.8374,98.0747,33499.0
2018-12-04 10:40:00,119.83,119.95,119.82,119.91,46117.0,98.0665,98.1647,98.0583,98.132,46117.0
2018-12-04 10:45:00,119.91,119.92,119.7,119.79,27583.0,98.132,98.1402,97.9601,98.0338,27583.0
2018-12-04 10:50:00,119.81,119.85,119.75,119.84,24044.0,98.0501,98.0829,98.001,98.0747,24044.0
2018-12-04 10:55:00,119.84,119.84,119.75,119.78,57383.0,98.0747,98.0747,98.001,98.0256,57383.0
2018-12-04 11:00:00,119.77,120.14,119.68,120.08,59623.0,98.0174,98.3202,97.9438,98.2711,59623.0
2018-12-04 11:05:00,120.07,120.22,120.02,120.17,32792.0,98.2629,98.3857,98.222,98.3448,32792.0
2018-12-04 11:10:00,120.18,120.31,120.17,120.27,27145.0,98.3529,98.4593,98.3448,98.4266,27145.0
2018-12-04 11:15:00,120.27,120.37,120.23,120.35,43598.0,98.4266,98.5084,98.3939,98.4921,43598.0
2018-12-04 11:20:00,120.34,120.59,120.26,120.49,40483.0,98.4839,98.6885,98.4184,98.6066,40483.0
2018-12-04 11:25:00,120.49,120.61,120.47,120.59,22468.0,98.6066,98.7048,98.5903,98.6885,22468.0
2018-12-04 11:30:00,120.59,120.59,120.43,120.53,50689.0,98.6885,98.6885,98.5575,98.6394,50689.0
2018-12-04 11:35:00,120.55,120.56,120.39,120.41,35192.0,98.6557,98.6639,98.5248,98.5412,35192.0
2018-12-04 11:40:00,120.39,120.51,120.39,120.5,144919.0,98.5248,98.623,98.5248,98.6148,144919.0
2018-12-04 11:45:00,120.5,120.55,120.41,120.49,267176.0,98.6148,98.6557,98.5412,98.6066,267176.0
2018-12-04 11:50:00,120.48,120.49,120.14,120.22,31899.0,98.5985,98.6066,98.3202,98.3857,31899.0
2018-12-04 11:55:00,120.23,120.28,120.09,120.09,27911.0,98.3939,98.4348,98.2793,98.2793,27911.0
2018-12-04 12:00:00,120.1,120.1,119.72,119.76,40030.0,98.2875,98.2875,97.9765,98.0092,40030.0
2018-12-04 12:05:00,119.71,119.71,119.41,119.63,46698.0,97.9683,97.9683,97.7228,97.9028,46698.0
2018-12-04 12:10:00,119.61,119.68,119.43,119.45,30836.0,97.8865,97.9438,97.7392,97.7555,30836.0
2018-12-04 12:15:00,119.43,119.54,119.32,119.47,41367.0,97.7392,97.8292,97.6491,97.7719,41367.0
2018-12-04 12:20:00,119.48,119.54,119.29,119.3,27965.0,97.7801,97.8292,97.6246,97.6328,27965.0
2018-12-04 12:25:00,119.27,119.55,119.27,119.3,33782.0,97.6082,97.8374,97.6082,97.6328,33782.0
2018-12-04 12:30:00,119.28,119.41,118.97,119.4,73768.0,97.6164,97.7228,97.3627,97.7146,73768.0
2018-12-04 12:35:00,119.42,119.45,119.22,119.24,75638.0,97.731,97.7555,97.5673,97.5837,75638.0
2018-12-04 12:40:00,119.23,119.34,119.14,119.14,33342.0,97.5755,97.6655,97.5018,97.5018,33342.0
2018-12-04 12:45:00,119.15,119.27,119.06,119.06,44499.0,97.51,97.6082,97.4364,97.4364,44499.0
2018-12-04 12:50:00,119.06,119.06,118.79,118.83,37369.0,97.4364,97.4364,97.2154,97.2481,37369.0
2018-12-04 12:55:00,118.84,119.05,118.84,118.97,39202.0,97.2563,97.4282,97.2563,97.3627,39202.0
2018-12-04 13:00:00,118.96,119.18,118.92,119.18,28624.0,97.3545,97.5346,97.3218,97.5346,28624.0
2018-12-04 13:05:00,119.15,119.26,119.12,119.24,22851.0,97.51,97.6,97.4855,97.5837,22851.0
2018-12-04 13:10:00,119.24,119.3,119.14,119.15,44139.0,97.5837,97.6328,97.5018,97.51,44139.0
2018-12-04 13:15:00,119.16,119.27,119.12,119.19,29238.0,97.5182,97.6082,97.4855,97.5427,29238.0
2018-12-04 13:20:00,119.18,119.18,119.03,119.06,20798.0,97.5346,97.5346,97.4118,97.4364,20798.0
2018-12-04 13:25:00,119.06,119.06,118.7,118.85,52397.0,97.4364,97.4364,97.1417,97.2645,52397.0
2018-12-04 13:30:00,118.82,119.09,118.77,119.03,33767.0,97.2399,97.4609,97.199,97.4118,33767.0
2018-12-04 13:35:00,119.04,119.07,118.78,118.81,29464.0,97.42,97.4445,97.2072,97.2318,29464.0
2018-12-04 13:40:00,118.82,118.84,118.7,118.75,73118.0,97.2399,97.2563,97.1417,97.1827,73118.0
2018-12-04 13:45:00,118.74,118.92,118.64,118.74,52038.0,97.1745,97.3218,97.0926,97.1745,52038.0
2018-12-04 13:50:00,118.75,118.93,118.64,118.9,43502.0,97.1827,97.33,97.0926,97.3054,43502.0
2018-12-04 13:55:00,118.89,119.04,118.86,118.95,31615.0,97.2972,97.42,97.2727,97.3463,31615.0
2018-12-04 14:00:00,118.93,119.05,118.72,118.73,35463.0,97.33,97.4282,97.1581,97.1663,35463.0
2018-12-04 14:05:00,118.75,118.92,118.73,118.92,29262.0,97.1827,97.3218,97.1663,97.3218,29262.0
2018-12-04 14:10:00,118.91,119.01,118.76,118.76,28641.0,97.3136,97.3954,97.1908,97.1908,28641.0
2018-12-04 14:15:00,118.75,118.81,118.69,118.75,37041.0,97.1827,97.2318,97.1336,97.1827,37041.0
2018-12-04 14:20:00,118.76,118.82,118.71,118.71,26482.0,97.1908,97.2399,97.1499,97.1499,26482.0
2018-12-04 14:25:00,118.71,118.73,118.54,118.59,23925.0,97.1499,97.1663,97.0108,97.0517,23925.0
2018-12-04 14:30:00,118.6,119.02,118.6,118.99,207207.0,97.0599,97.4036,97.0599,97.3791,207207.0
2018-12-04 14:35:00,118.98,118.99,118.81,118.91,67256.0,97.3709,97.3791,97.2318,97.3136,67256.0
2018-12-04 14:40:00,118.89,118.98,118.85,118.98,50771.0,97.2972,97.3709,97.2645,97.3709,50771.0
2018-12-04 14:45:00,118.98,119.1,118.86,118.94,91798.0,97.3709,97.4691,97.2727,97.3382,91798.0
2018-12-04 14:50:00,118.94,119.05,118.89,118.96,30864.0,97.3382,97.4282,97.2972,97.3545,30864.0
2018-12-04 14:55:00,118.96,118.99,118.7,118.77,35233.0,97.3545,97.3791,97.1417,97.199,35233.0
2018-12-04 15:00:00,118.75,118.75,118.61,118.64,25863.0,97.1827,97.1827,97.0681,97.0926,25863.0
2018-12-04 15:05:00,118.61,118.67,118.47,118.5,25273.0,97.0681,97.1172,96.9535,96.9781,25273.0
2018-12-04 15:10:00,118.48,118.57,118.32,118.45,37189.0,96.9617,97.0354,96.8308,96.9371,37189.0
2018-12-04 15:15:00,118.42,118.52,118.23,118.26,37039.0,96.9126,96.9944,96.7571,96.7817,37039.0
2018-12-04 15:20:00,118.25,118.36,117.96,117.99,55549.0,96.7735,96.8635,96.5361,96.5607,55549.0
2018-12-04 15:25:00,117.99,118.22,117.96,118.02,50450.0,96.5607,96.7489,96.5361,96.5852,50450.0
2018-12-04 15:30:00,118.0,118.18,117.87,118.13,116525.0,96.5689,96.7162,96.4625,96.6753,116525.0
2018-12-04 15:35:00,118.11,118.22,117.9,117.94,78039.0,96.6589,96.7489,96.487,96.5198,78039.0
2018-12-04 15:40:00,117.94,118.0,117.84,117.96,93811.0,96.5198,96.5689,96.4379,96.5361,93811.0
2018-12-04 15:45:00,117.95,118.0,117.84,117.95,131154.0,96.528,96.5689,96.4379,96.528,131154.0
2018-12-04 15:50:00,117.97,118.01,117.7,117.73,166194.0,96.5443,96.5771,96.3234,96.3479,166194.0
2018-12-04 15:55:00,117.71,117.82,117.45,117.82,375409.0,96.3315,96.4216,96.1188,96.4216,375409.0
2018-12-06 09:30:00,116.31,117.38,116.07,116.78,191625.0,95.9414,96.824,95.7434,96.3291,191625.0
2018-12-06 09:35:00,116.77,116.79,116.35,116.36,46953.0,96.3209,96.3374,95.9744,95.9827,46953.0
2018-12-06 09:40:00,116.4,116.69,116.3,116.46,49424.0,96.0157,96.2549,95.9332,96.0651,49424.0
2018-12-06 09:45:00,116.43,116.48,116.18,116.25,34614.0,96.0404,96.0816,95.8342,95.8919,34614.0
2018-12-06 09:50:00,116.26,116.34,115.91,115.96,65123.0,95.9002,95.9662,95.6115,95.6527,65123.0
2018-12-06 09:55:00,115.94,116.16,115.82,115.86,52301.0,95.6362,95.8177,95.5372,95.5702,52301.0
2018-12-06 10:00:00,115.86,116.12,115.85,116.01,51165.0,95.5702,95.7847,95.562,95.694,51165.0
2018-12-06 10:05:00,115.99,116.0,115.63,115.68,55250.0,95.6775,95.6857,95.3805,95.4217,55250.0
2018-12-06 10:10:00,115.7,115.71,115.32,115.41,52344.0,95.4382,95.4465,95.1248,95.199,52344.0
2018-12-06 10:15:00,115.4,115.56,115.31,115.31,31560.0,95.1908,95.3228,95.1165,95.1165,31560.0
2018-12-06 10:20:00,115.3,115.36,115.18,115.19,37215.0,95.1083,95.1578,95.0093,95.0176,37215.0
2018-12-06 10:25:00,115.16,115.17,114.87,114.93,58929.0,94.9928,95.0011,94.7536,94.8031,58929.0
2018-12-06 10:30:00,114.95,115.34,114.95,115.24,33209.0,94.8196,95.1413,94.8196,95.0588,33209.0
2018-12-06 10:35:00,115.23,115.36,115.04,115.06,28237.0,95.0505,95.1578,94.8938,94.9103,28237.0
2018-12-06 10:40:00,115.08,115.22,114.74,114.74,37704.0,94.9268,95.0423,94.6464,94.6464,37704.0
2018-12-06 10:45:00,114.73,114.76,114.45,114.48,46037.0,94.6381,94.6629,94.4071,94.4319,46037.0
2018-12-06 10:50:00,114.48,114.76,114.39,114.76,45345.0,94.4319,94.6629,94.3577,94.6629,45345.0
2018-12-06 10:55:00,114.75,114.89,114.69,114.86,41077.0,94.6546,94.7701,94.6051,94.7453,41077.0
2018-12-06 11:00:00,114.84,114.98,114.75,114.97,40060.0,94.7288,94.8443,94.6546,94.8361,40060.0
2018-12-06 11:05:00,114.96,115.0,114.74,114.74,29933.0,94.8278,94.8608,94.6464,94.6464,29933.0
2018-12-06 11:10:00,114.74,114.76,114.54,114.56,41079.0,94.6464,94.6629,94.4814,94.4979,41079.0
2018-12-06 11:15:00,114.54,114.77,114.48,114.69,51754.0,94.4814,94.6711,94.4319,94.6051,51754.0
2018-12-06 11:20:00,114.67,114.82,114.6,114.61,61222.0,94.5886,94.7124,94.5309,94.5391,61222.0
2018-12-06 11:25:00,114.63,114.64,114.21,114.38,51950.0,94.5556,94.5639,94.2092,94.3494,51950.0
2018-12-06 11:30:00,114.36,114.43,114.18,114.4,47131.0,94.3329,94.3906,94.1844,94.3659,47131.0
2018-12-06 11:35:00,114.41,114.54,114.1,114.23,35976.0,94.3742,94.4814,94.1184,94.2257,35976.0
2018-12-06 11:40:00,114.21,114.39,114.2,114.23,37590.0,94.2092,94.3577,94.2009,94.2257,37590.0
2018-12-06 11:45:00,114.24,114.49,114.21,114.44,55487.0,94.2339,94.4401,94.2092,94.3989,55487.0
2018-12-06 11:50:00,114.46,114.89,114.42,114.75,51075.0,94.4154,94.7701,94.3824,94.6546,51075.0
2018-12-06 11:55:00,114.75,114.9,114.72,114.86,39075.0,94.6546,94.7783,94.6299,94.7453,39075.0
2018-12-06 12:00:00,114.88,114.94,114.73,114.92,28811.0,94.7618,94.8113,94.6381,94.7948,28811.0
2018-12-06 12:05:00,114.92,114.92,114.75,114.77,37568.0,94.7948,94.7948,94.6546,94.6711,37568.0
2018-12-06 12:10:00,114.76,114.78,114.58,114.73,34102.0,94.6629,94.6794,94.5144,94.6381,34102.0
2018-12-06 12:15:00,114.73,114.99,114.72,114.81,55884.0,94.6381,94.8526,94.6299,94.7041,55884.0
2018-12-06 12:20:00,114.82,114.91,114.76,114.86,39907.0,94.7124,94.7866,94.6629,94.7453,39907.0
2018-12-06 12:25:00,114.83,115.02,114.8,114.98,16158.0,94.7206,94.8773,94.6959,94.8443,16158.0
2018-12-06 12:30:00,114.98,115.17,114.96,115.1,19447.0,94.8443,95.0011,94.8278,94.9433,19447.0
2018-12-06 12:35:00,115.1,115.16,115.0,115.04,19606.0,94.9433,94.9928,94.8608,94.8938,19606.0
2018-12-06 12:40:00,115.04,115.09,114.96,115.09,33012.0,94.8938,94.9351,94.8278,94.9351,33012.0
2018-12-06 12:45:00,115.07,115.33,115.04,115.33,24033.0,94.9186,95.133,94.8938,95.133,24033.0
2018-12-06 12:50:00,115.29,115.46,115.24,115.43,11866.0,95.1,95.2403,95.0588,95.2155,11866.0
2018-12-06 12:55:00,115.45,115.62,115.45,115.54,29745.0,95.232,95.3723,95.232,95.3063,29745.0
2018-12-06 13:00:00,115.54,115.57,115.37,115.39,20696.0,95.3063,95.331,95.166,95.1825,20696.0
2018-12-06 13:05:00,115.41,115.41,115.22,115.34,18169.0,95.199,95.199,95.0423,95.1413,18169.0
2018-12-06 13:10:00,115.36,115.45,115.36,115.45,17413.0,95.1578,95.232,95.1578,95.232,17413.0
2018-12-06 13:15:00,115.45,115.45,115.21,115.24,18294.0,95.232,95.232,95.0341,95.0588,18294.0
2018-12-06 13:20:00,115.22,115.22,115.11,115.18,25022.0,95.0423,95.0423,94.9516,95.0093,25022.0
2018-12-06 13:25:00,115.17,115.24,115.03,115.04,19114.0,95.0011,95.0588,94.8856,94.8938,19114.0
2018-12-06 13:30:00,115.02,115.07,114.91,115.07,20001.0,94.8773,94.9186,94.7866,94.9186,20001.0
2018-12-06 13:35:00,115.07,115.13,114.97,115.01,18521.0,94.9186,94.9681,94.8361,94.8691,18521.0
2018-12-06 13:40:00,115.02,115.15,115.01,115.09,15008.0,94.8773,94.9846,94.8691,94.9351,15008.0
2018-12-06 13:45:00,115.08,115.33,115.07,115.3,16669.0,94.9268,95.133,94.9186,95.1083,16669.0
2018-12-06 13:50:00,115.32,115.51,115.25,115.51,18695.0,95.1248,95.2815,95.067,95.2815,18695.0
2018-12-06 13:55:00,115.52,115.78,115.47,115.77,30232.0,95.2898,95.5042,95.2485,95.496,30232.0
2018-12-06 14:00:00,115.77,115.91,115.77,115.81,27571.0,95.496,95.6115,95.496,95.529,27571.0
2018-12-06 14:05:00,115.82,115.9,115.74,115.76,35536.0,95.5372,95.6032,95.4712,95.4877,35536.0
2018-12-06 14:10:00,115.76,115.76,115.44,115.59,30373.0,95.4877,95.4877,95.2238,95.3475,30373.0
2018-12-06 14:15:00,115.56,115.67,115.43,115.44,21722.0,95.3228,95.4135,95.2155,95.2238,21722.0
2018-12-06 14:20:00,115.44,115.51,115.28,115.35,23962.0,95.2238,95.2815,95.0918,95.1495,23962.0
2018-12-06 14:25:00,115.4,115.58,115.38,115.58,19575.0,95.1908,95.3393,95.1743,95.3393,19575.0
2018-12-06 14:30:00,115.57,115.6,115.36,115.47,20568.0,95.331,95.3558,95.1578,95.2485,20568.0
2018-12-06 14:35:00,115.44,115.55,115.35,115.42,24990.0,95.2238,95.3145,95.1495,95.2073,24990.0
2018-12-06 14:40:00,115.42,115.61,115.42,115.47,26808.0,95.2073,95.364,95.2073,95.2485,26808.0
2018-12-06 14:45:00,115.45,115.51,115.14,115.27,23656.0,95.232,95.2815,94.9763,95.0835,23656.0
2018-12-06 14:50:00,115.26,115.76,115.25,115.74,34880.0,95.0753,95.4877,95.067,95.4712,34880.0
2018-12-06 14:55:00,115.76,115.89,115.72,115.81,33620.0,95.4877,95.595,95.4547,95.529,33620.0
2018-12-06 15:00:00,115.82,116.0,115.81,115.87,53246.0,95.5372,95.6857,95.529,95.5785,53246.0
2018-12-06 15:05:00,115.85,115.88,115.7,115.83,29595.0,95.562,95.5867,95.4382,95.5455,29595.0
2018-12-06 15:10:00,115.84,115.93,115.72,115.78,36523.0,95.5537,95.628,95.4547,95.5042,36523.0
2018-12-06 15:15:00,115.79,115.94,115.76,115.87,40591.0,95.5125,95.6362,95.4877,95.5785,40591.0
2018-12-06 15:20:00,115.85,115.89,115.74,115.81,40073.0,95.562,95.595,95.4712,95.529,40073.0
2018-12-06 15:25:00,115.82,115.99,115.8,115.93,60268.0,95.5372,95.6775,95.5207,95.628,60268.0
2018-12-06 15:30:00,115.92,116.33,115.9,116.29,65745.0,95.6197,95.9579,95.6032,95.9249,65745.0
2018-12-06 15:35:00,116.28,116.33,116.22,116.27,56169.0,95.9167,95.9579,95.8672,95.9084,56169.0
2018-12-06 15:40:00,116.26,116.38,116.12,116.38,70430.0,95.9002,95.9992,95.7847,95.9992,70430.0
2018-12-06 15:45:00,116.38,116.56,116.36,116.55,79272.0,95.9992,96.1476,95.9827,96.1394,79272.0
2018-12-06 15:50:00,116.53,116.68,116.48,116.6,87243.0,96.1229,96.2466,96.0816,96.1806,87243.0
2018-12-06 15:55:00,116.59,116.84,116.55,116.84,315866.0,96.1724,96.3786,96.1394,96.3786,315866.0
2018-12-07 09:30:00,116.37,116.53,115.6,115.72,89934.0,95.9909,96.1229,95.3558,95.4547,89934.0
2018-12-07 09:35:00,115.72,115.93,115.46,115.75,42578.0,95.4547,95.628,95.2403,95.4795,42578.0
2018-12-07 09:40:00,115.74,115.83,115.58,115.79,20063.0,95.4712,95.5455,95.3393,95.5125,20063.0
2018-12-07 09:45:00,115.85,116.4,115.78,116.28,32095.0,95.562,96.0157,95.5042,95.9167,32095.0
2018-12-07 09:50:00,116.24,116.66,116.23,116.63,21598.0,95.8837,96.2301,95.8754,96.2054,21598.0
2018-12-07 09:55:00,116.66,116.84,116.63,116.81,25485.0,96.2301,96.3786,96.2054,96.3539,25485.0
2018-12-07 10:00:00,116.84,116.98,116.66,116.86,26696.0,96.3786,96.4941,96.2301,96.3951,26696.0
2018-12-07 10:05:00,116.9,116.94,116.69,116.82,17036.0,96.4281,96.4611,96.2549,96.3621,17036.0
2018-12-07 10:10:00,116.8,116.97,116.74,116.85,16446.0,96.3456,96.4858,96.2961,96.3868,16446.0
2018-12-07 10:15:00,116.84,116.85,116.47,116.48,33113.0,96.3786,96.3868,96.0734,96.0816,33113.0
2018-12-07 10:20:00,116.47,116.55,116.21,116.26,18230.0,96.0734,96.1394,95.8589,95.9002,18230.0
2018-12-07 10:25:00,116.24,116.29,116.12,116.24,15133.0,95.8837,95.9249,95.7847,95.8837,15133.0
2018-12-07 10:30:00,116.24,116.4,116.21,116.27,25581.0,95.8837,96.0157,95.8589,95.9084,25581.0
2018-12-07 10:35:00,116.25,116.25,115.93,116.2,20387.0,95.8919,95.8919,95.628,95.8507,20387.0
2018-12-07 10:40:00,116.18,116.36,116.14,116.24,17472.0,95.8342,95.9827,95.8012,95.8837,17472.0
2018-12-07 10:45:00,116.2,116.4,116.17,116.26,21119.0,95.8507,96.0157,95.8259,95.9002,21119.0
2018-12-07 10:50:00,116.22,116.48,116.15,116.44,25551.0,95.8672,96.0816,95.8094,96.0487,25551.0
2018-12-07 10:55:00,116.47,116.53,116.37,116.38,17867.0,96.0734,96.1229,95.9909,95.9992,17867.0
2018-12-07 11:00:00,116.38,116.41,116.07,116.27,33676.0,95.9992,96.0239,95.7434,95.9084,33676.0
2018-12-07 11:05:00,116.29,116.36,116.15,116.32,18588.0,95.9249,95.9827,95.8094,95.9497,18588.0
2018-12-07 11:10:00,116.29,116.43,116.08,116.09,15423.0,95.9249,96.0404,95.7517,95.7599,15423.0
2018-12-07 11:15:00,116.09,116.16,116.0,116.03,15589.0,95.7599,95.8177,95.6857,95.7105,15589.0
2018-12-07 11:20:00,116.0,116.05,115.91,116.02,21598.0,95.6857,95.7269,95.6115,95.7022,21598.0
2018-12-07 11:25:00,116.01,116.19,115.94,116.12,28159.0,95.694,95.8424,95.6362,95.7847,28159.0
2018-12-07 11:30:00,116.1,116.33,116.09,116.23,23904.0,95.7682,95.9579,95.7599,95.8754,23904.0
2018-12-07 11:35:00,116.21,116.26,116.06,116.16,24684.0,95.8589,95.9002,95.7352,95.8177,24684.0
2018-12-07 11:40:00,116.21,116.23,116.0,116.02,23265.0,95.8589,95.8754,95.6857,95.7022,23265.0
2018-12-07 11:45:00,116.03,116.16,116.02,116.12,19275.0,95.7105,95.8177,95.7022,95.7847,19275.0
2018-12-07 11:50:00,116.11,116.11,115.91,115.92,24570.0,95.7764,95.7764,95.6115,95.6197,24570.0
2018-12-07 11:55:00,115.91,115.91,115.73,115.76,18181.0,95.6115,95.6115,95.463,95.4877,18181.0
2018-12-07 12:00:00,115.75,115.85,115.71,115.72,23393.0,95.4795,95.562,95.4465,95.4547,23393.0
2018-12-07 12:05:00,115.72,115.86,115.65,115.82,34684.0,95.4547,95.5702,95.397,95.5372,34684.0
2018-12-07 12:10:00,115.81,116.14,115.8,116.03,27835.0,95.529,95.8012,95.5207,95.7105,27835.0
2018-12-07 12:15:00,116.03,116.06,115.82,115.92,23671.0,95.7105,95.7352,95.5372,95.6197,23671.0
2018-12-07 12:20:00,115.91,116.18,115.91,116.11,41181.0,95.6115,95.8342,95.6115,95.7764,41181.0
2018-12-07 12:25:00,116.11,116.21,116.05,116.19,30967.0,95.7764,95.8589,95.7269,95.8424,30967.0
2018-12-07 12:30:00,116.15,116.21,115.98,115.99,25512.0,95.8094,95.8589,95.6692,95.6775,25512.0
2018-12-07 12:35:00,115.98,116.06,115.73,115.73,30576.0,95.6692,95.7352,95.463,95.463,30576.0
2018-12-07 12:40:00,115.74,115.76,115.51,115.7,27057.0,95.4712,95.4877,95.2815,95.4382,27057.0
2018-12-07 12:45:00,115.71,115.8,115.7,115.72,16880.0,95.4465,95.5207,95.4382,95.4547,16880.0
2018-12-07 12:50:00,115.74,115.99,115.73,115.99,23881.0,95.4712,95.6775,95.463,95.6775,23881.0
2018-12-07 12:55:00,116.0,116.18,115.92,116.1,27219.0,95.6857,95.8342,95.6197,95.7682,27219.0
2018-12-07 13:00:00,116.06,116.31,116.05,116.26,54790.0,95.7352,95.9414,95.7269,95.9002,54790.0
2018-12-07 13:05:00,116.25,116.25,116.08,116.11,26496.0,95.8919,95.8919,95.7517,95.7764,26496.0
2018-12-07 13:10:00,116.1,116.11,115.93,115.93,34741.0,95.7682,95.7764,95.628,95.628,34741.0
2018-12-07 13:15:00,115.96,116.1,115.92,115.92,20388.0,95.6527,95.7682,95.6197,95.6197,20388.0
2018-12-07 13:20:00,115.92,116.02,115.87,115.95,29476.0,95.6197,95.7022,95.5785,95.6445,29476.0
2018-12-07 13:25:00,115.94,116.17,115.84,116.15,90915.0,95.6362,95.8259,95.5537,95.8094,90915.0
2018-12-07 13:30:00,116.14,116.25,116.0,116.02,135278.0,95.8012,95.8919,95.6857,95.7022,135278.0
2018-12-07 13:35:00,116.0,116.13,115.96,116.08,13455.0,95.6857,95.7929,95.6527,95.7517,13455.0
2018-12-07 13:40:00,116.06,116.22,116.01,116.19,15268.0,95.7352,95.8672,95.694,95.8424,15268.0
2018-12-07 13:45:00,116.2,116.24,115.84,115.87,32297.0,95.8507,95.8837,95.5537,95.5785,32297.0
2018-12-07 13:50:00,115.87,115.97,115.78,115.92,14717.0,95.5785,95.661,95.5042,95.6197,14717.0
2018-12-07 13:55:00,115.93,115.93,115.67,115.72,15366.0,95.628,95.628,95.4135,95.4547,15366.0
2018-12-07 14:00:00,115.68,115.68,115.53,115.53,18327.0,95.4217,95.4217,95.298,95.298,18327.0
2018-12-07 14:05:00,115.5,115.59,115.4,115.44,17824.0,95.2733,95.3475,95.1908,95.2238,17824.0
2018-12-07 14:10:00,115.47,115.7,115.38,115.64,26984.0,95.2485,95.4382,95.1743,95.3887,26984.0
2018-12-07 14:15:00,115.65,115.95,115.64,115.93,40124.0,95.397,95.6445,95.3887,95.628,40124.0
2018-12-07 14:20:00,115.94,116.08,115.9,115.9,70288.0,95.6362,95.7517,95.6032,95.6032,70288.0
2018-12-07 14:25:00,115.89,116.03,115.8,116.0,39287.0,95.595,95.7105,95.5207,95.6857,39287.0
2018-12-07 14:30:00,116.01,116.05,115.8,115.87,53138.0,95.694,95.7269,95.5207,95.5785,53138.0
2018-12-07 14:35:00,115.85,115.91,115.76,115.84,37427.0,95.562,95.6115,95.4877,95.5537,37427.0
2018-12-07 14:40:00,115.84,115.94,115.75,115.76,16919.0,95.5537,95.6362,95.4795,95.4877,16919.0
2018-12-07 14:45:00,115.77,115.98,115.66,115.94,46733.0,95.496,95.6692,95.4052,95.6362,46733.0
2018-12-07 14:50:00,115.96,116.09,115.8,115.81,31546.0,95.6527,95.7599,95.5207,95.529,31546.0
2018-12-07 14:55:00,115.84,115.86,115.56,115.59,26080.0,95.5537,95.5702,95.3228,95.3475,26080.0
2018-12-07 15:00:00,115.57,115.73,115.44,115.44,26238.0,95.331,95.463,95.2238,95.2238,26238.0
2018-12-07 15:05:00,115.51,115.82,115.5,115.78,23764.0,95.2815,95.5372,95.2733,95.5042,23764.0
2018-12-07 15:10:00,115.8,115.98,115.77,115.8,70848.0,95.5207,95.6692,95.496,95.5207,70848.0
2018-12-07 15:15:00,115.78,115.94,115.7,115.87,51931.0,95.5042,95.6362,95.4382,95.5785,51931.0
2018-12-07 15:20:00,115.88,115.94,115.75,115.82,45889.0,95.5867,95.6362,95.4795,95.5372,45889.0
2018-12-07 15:25:00,115.81,115.96,115.69,115.85,36734.0,95.529,95.6527,95.43,95.562,36734.0
2018-12-07 15:30:00,115.84,116.15,115.81,116.11,127760.0,95.5537,95.8094,95.529,95.7764,127760.0
2018-12-07 15:35:00,116.11,116.33,116.0,116.0,66449.0,95.7764,95.9579,95.6857,95.6857,66449.0
2018-12-07 15:40:00,115.99,116.11,115.9,116.03,58745.0,95.6775,95.7764,95.6032,95.7105,58745.0
2018-12-07 15:45:00,116.04,116.07,115.82,115.82,45890.0,95.7187,95.7434,95.5372,95.5372,45890.0
2018-12-07 15:50:00,115.84,116.1,115.84,116.0,76698.0,95.5537,95.7682,95.5537,95.6857,76698.0
2018-12-07 15:55:00,116.0,116.05,115.79,115.83,223931.0,95.6857,95.7269,95.5125,95.5455,223931.0
2018-12-10 09:30:00,116.4,116.49,115.88,115.88,82125.0,96.0157,96.0899,95.5867,95.5867,82125.0
2018-12-10 09:35:00,115.85,115.87,115.28,115.5,20633.0,95.562,95.5785,95.0918,95.2733,20633.0
2018-12-10 09:40:00,115.49,115.51,115.12,115.4,30357.0,95.265,95.2815,94.9598,95.1908,30357.0
2018-12-10 09:45:00,115.39,115.59,115.3,115.3,12724.0,95.1825,95.3475,95.1083,95.1083,12724.0
2018-12-10 09:50:00,115.31,115.47,115.23,115.43,18972.0,95.1165,95.2485,95.0505,95.2155,18972.0
2018-12-10 09:55:00,115.41,115.45,115.01,115.08,42424.0,95.199,95.232,94.8691,94.9268,42424.0
2018-12-10 10:00:00,115.07,115.31,115.03,115.27,25969.0,94.9186,95.1165,94.8856,95.0835,25969.0
2018-12-10 10:05:00,115.3,115.55,115.29,115.38,25027.0,95.1083,95.3145,95.1,95.1743,25027.0
2018-12-10 10:10:00,115.37,115.49,115.23,115.34,20549.0,95.166,95.265,95.0505,95.1413,20549.0
2018-12-10 10:15:00,115.34,115.57,115.29,115.56,25518.0,95.1413,95.331,95.1,95.3228,25518.0
2018-12-10 10:20:00,115.54,115.67,115.47,115.6,15468.0,95.3063,95.4135,95.2485,95.3558,15468.0
2018-12-10 10:25:00,115.61,115.79,115.6,115.77,21493.0,95.364,95.5125,95.3558,95.496,21493.0
2018-12-10 10:30:00,115.75,115.84,115.43,115.48,20454.0,95.4795,95.5537,95.2155,95.2568,20454.0
2018-12-10 10:35:00,115.51,115.56,115.27,115.28,27463.0,95.2815,95.3228,95.0835,95.0918,27463.0
2018-12-10 10:40:00,115.27,115.41,115.2,115.2,22936.0,95.0835,95.199,95.0258,95.0258,22936.0
2018-12-10 10:45:00,115.2,115.34,115.15,115.16,23809.0,95.0258,95.1413,94.9846,94.9928,23809.0
2018-12-10 10:50:00,115.13,115.15,114.83,114.87,81238.0,94.9681,94.9846,94.7206,94.7536,81238.0
2018-12-10 10:55:00,114.87,115.19,114.87,115.05,21029.0,94.7536,95.0176,94.7536,94.9021,21029.0
2018-12-10 11:00:00,115.01,115.01,114.46,114.62,79220.0,94.8691,94.8691,94.4154,94.5474,79220.0
2018-12-10 11:05:00,114.61,115.02,114.59,114.8,28954.0,94.5391,94.8773,94.5226,94.6959,28954.0
2018-12-10 11:10:00,114.85,115.06,114.82,115.02,32693.0,94.7371,94.9103,94.7124,94.8773,32693.0
2018-12-10 11:15:00,115.01,115.08,114.74,115.0,28978.0,94.8691,94.9268,94.6464,94.8608,28978.0
2018-12-10 11:20:00,114.99,115.1,114.89,114.92,28306.0,94.8526,94.9433,94.7701,94.7948,28306.0
2018-12-10 11:25:00,114.91,115.1,114.87,115.01,29311.0,94.7866,94.9433,94.7536,94.8691,29311.0
2018-12-10 11:30:00,114.98,115.12,114.74,114.77,17386.0,94.8443,94.9598,94.6464,94.6711,17386.0
2018-12-10 11:35:00,114.77,115.15,114.7,115.14,23434.0,94.6711,94.9846,94.6134,94.9763,23434.0
2018-12-10 11:40:00,115.14,115.36,115.12,115.33,18556.0,94.9763,95.1578,94.9598,95.133,18556.0
2018-12-10 11:45:00,115.38,115.5,115.31,115.46,30321.0,95.1743,95.2733,95.1165,95.2403,30321.0
2018-12-10 11:50:00,115.45,115.62,115.42,115.49,23023.0,95.232,95.3723,95.2073,95.265,23023.0
2018-12-10 11:55:00,115.47,115.54,115.22,115.38,12674.0,95.2485,95.3063,95.0423,95.1743,12674.0
2018-12-10 12:00:00,115.34,115.41,115.26,115.35,13361.0,95.1413,95.199,95.0753,95.1495,13361.0
2018-12-10 12:05:00,115.33,115.45,115.26,115.4,24709.0,95.133,95.232,95.0753,95.1908,24709.0
2018-12-10 12:10:00,115.43,115.57,115.32,115.47,20098.0,95.2155,95.331,95.1248,95.2485,20098.0
2018-12-10 12:15:00,115.49,115.59,115.17,115.18,22039.0,95.265,95.3475,95.0011,95.0093,22039.0
2018-12-10 12:20:00,115.2,115.21,115.07,115.16,12933.0,95.0258,95.0341,94.9186,94.9928,12933.0
2018-12-10 12:25:00,115.16,115.41,115.16,115.26,12750.0,94.9928,95.199,94.9928,95.0753,12750.0
2018-12-10 12:30:00,115.24,115.46,115.24,115.46,9772.0,95.0588,95.2403,95.0588,95.2403,9772.0
2018-12-10 12:35:00,115.45,115.87,115.44,115.81,25254.0,95.232,95.5785,95.2238,95.529,25254.0
2018-12-10 12:40:00,115.78,115.93,115.78,115.85,12098.0,95.5042,95.628,95.5042,95.562,12098.0
2018-12-10 12:45:00,115.87,116.03,115.79,115.97,25677.0,95.5785,95.7105,95.5125,95.661,25677.0
2018-12-10 12:50:00,115.98,116.1,115.92,116.09,27309.0,95.6692,95.7682,95.6197,95.7599,27309.0
2018-12-10 12:55:00,116.05,116.08,115.86,115.86,12029.0,95.7269,95.7517,95.5702,95.5702,12029.0
2018-12-10 13:00:00,115.9,115.9,115.75,115.8,12354.0,95.6032,95.6032,95.4795,95.5207,12354.0
2018-12-10 13:05:00,115.77,115.94,115.72,115.79,11178.0,95.496,95.6362,95.4547,95.5125,11178.0
2018-12-10 13:10:00,115.81,116.1,115.72,116.05,25941.0,95.529,95.7682,95.4547,95.7269,25941.0
2018-12-10 13:15:00,116.05,116.19,115.98,116.17,17085.0,95.7269,95.8424,95.6692,95.8259,17085.0
2018-12-10 13:20:00,116.19,116.19,115.91,115.95,13101.0,95.8424,95.8424,95.6115,95.6445,13101.0
2018-12-10 13:25:00,115.95,115.95,115.85,115.89,8516.0,95.6445,95.6445,95.562,95.595,8516.0
2018-12-10 13:30:00,115.9,116.16,115.85,116.1,19114.0,95.6032,95.8177,95.562,95.7682,19114.0
2018-12-10 13:35:00,116.18,116.25,116.13,116.18,11119.0,95.8342,95.8919,95.7929,95.8342,11119.0
2018-12-10 13:40:00,116.17,116.22,115.99,116.05,8963.0,95.8259,95.8672,95.6775,95.7269,8963.0
2018-12-10 13:45:00,116.07,116.23,116.05,116.2,8309.0,95.7434,95.8754,95.7269,95.8507,8309.0
2018-12-10 13:50:00,116.19,116.38,116.19,116.24,9975.0,95.8424,95.9992,95.8424,95.8837,9975.0
2018-12-10 13:55:00,116.24,116.24,116.08,116.17,10784.0,95.8837,95.8837,95.7517,95.8259,10784.0
2018-12-10 14:00:00,116.17,116.25,116.04,116.04,12631.0,95.8259,95.8919,95.7187,95.7187,12631.0
2018-12-10 14:05:00,116.0,116.28,116.0,116.17,18670.0,95.6857,95.9167,95.6857,95.8259,18670.0
2018-12-10 14:10:00,116.18,116.24,116.14,116.15,10725.0,95.8342,95.8837,95.8012,95.8094,10725.0
2018-12-10 14:15:00,116.19,116.19,116.0,116.08,15236.0,95.8424,95.8424,95.6857,95.7517,15236.0
2018-12-10 14:20:00,116.1,116.29,115.99,116.15,19442.0,95.7682,95.9249,95.6775,95.8094,19442.0
2018-12-10 14:25:00,116.14,116.39,116.14,116.34,19068.0,95.8012,96.0074,95.8012,95.9662,19068.0
2018-12-10 14:30:00,116.35,116.58,116.35,116.58,20850.0,95.9744,96.1641,95.9744,96.1641,20850.0
2018-12-10 14:35:00,116.59,116.61,116.48,116.5,14303.0,96.1724,96.1889,96.0816,96.0981,14303.0
2018-12-10 14:40:00,116.48,116.55,116.45,116.45,12872.0,96.0816,96.1394,96.0569,96.0569,12872.0
2018-12-10 14:45:00,116.46,116.55,116.39,116.43,10372.0,96.0651,96.1394,96.0074,96.0404,10372.0
2018-12-10 14:50:00,116.44,116.62,116.42,116.47,12002.0,96.0487,96.1971,96.0322,96.0734,12002.0
2018-12-10 14:55:00,116.46,116.59,116.2,116.24,18424.0,96.0651,96.1724,95.8507,95.8837,18424.0
2018-12-10 15:00:00,116.25,116.29,116.14,116.19,16139.0,95.8919,95.9249,95.8012,95.8424,16139.0
2018-12-10 15:05:00,116.18,116.25,116.15,116.19,30430.0,95.8342,95.8919,95.8094,95.8424,30430.0
2018-12-10 15:10:00,116.2,116.23,116.06,116.1,18658.0,95.8507,95.8754,95.7352,95.7682,18658.0
2018-12-10 15:15:00,116.08,116.09,115.95,116.01,24283.0,95.7517,95.7599,95.6445,95.694,24283.0
2018-12-10 15:20:00,116.03,116.12,116.03,116.09,19468.0,95.7105,95.7847,95.7105,95.7599,19468.0
2018-12-10 15:25:00,116.09,116.27,116.09,116.26,19262.0,95.7599,95.9084,95.7599,95.9002,19262.0
2018-12-10 15:30:00,116.28,116.44,116.23,116.44,68858.0,95.9167,96.0487,95.8754,96.0487,68858.0
2018-12-10 15:35:00,116.44,116.6,116.39,116.48,49102.0,96.0487,96.1806,96.0074,96.0816,49102.0
2018-12-10 15:40:00,116.47,116.54,116.45,116.48,31749.0,96.0734,96.1311,96.0569,96.0816,31749.0
2018-12-10 15:45:00,116.48,116.48,116.24,116.28,62658.0,96.0816,96.0816,95.8837,95.9167,62658.0
2018-12-10 15:50:00,116.28,116.43,116.27,116.42,61097.0,95.9167,96.0404,95.9084,96.0322,61097.0
2018-12-10 15:55:00,116.41,116.51,116.18,116.19,165535.0,96.0239,96.1064,95.8342,95.8424,165535.0
2018-12-11 09:30:00,116.9,117.36,116.9,117.0,95555.0,96.4281,96.8075,96.4281,96.5106,95555.0
2018-12-11 09:35:00,117.04,117.06,116.83,116.92,35712.0,96.5436,96.5601,96.3704,96.4446,35712.0
2018-12-11 09:40:00,116.87,117.14,116.68,117.14,24511.0,96.4033,96.6261,96.2466,96.6261,24511.0
2018-12-11 09:45:00,117.14,117.34,117.08,117.14,21725.0,96.6261,96.791,96.5766,96.6261,21725.0
2018-12-11 09:50:00,117.16,117.46,117.08,117.26,28044.0,96.6426,96.89,96.5766,96.725,28044.0
2018-12-11 09:55:00,117.25,117.31,117.15,117.15,21241.0,96.7168,96.7663,96.6343,96.6343,21241.0
2018-12-11 10:00:00,117.16,117.46,117.08,117.44,18611.0,96.6426,96.89,96.5766,96.8735,18611.0
2018-12-11 10:05:00,117.45,117.64,117.42,117.46,16900.0,96.8818,97.0385,96.857,96.89,16900.0
2018-12-11 10:10:00,117.45,117.57,117.11,117.14,33744.0,96.8818,96.9808,96.6013,96.6261,33744.0
2018-12-11 10:15:00,117.15,117.27,116.9,117.27,102334.0,96.6343,96.7333,96.4281,96.7333,102334.0
2018-12-11 10:20:00,117.24,117.32,117.12,117.27,32606.0,96.7086,96.7745,96.6096,96.7333,32606.0
2018-12-11 10:25:00,117.3,117.41,117.0,117.07,16650.0,96.758,96.8488,96.5106,96.5683,16650.0
2018-12-11 10:30:00,117.03,117.05,116.79,116.97,19654.0,96.5353,96.5518,96.3374,96.4858,19654.0
2018-12-11 10:35:00,116.97,117.33,116.96,117.31,16261.0,96.4858,96.7828,96.4776,96.7663,16261.0
2018-12-11 10:40:00,117.3,117.46,117.28,117.4,11158.0,96.758,96.89,96.7415,96.8405,11158.0
2018-12-11 10:45:00,117.42,117.52,117.34,117.4,35280.0,96.857,96.9395,96.791,96.8405,35280.0
2018-12-11 10:50:00,117.38,117.42,117.1,117.13,17094.0,96.824,96.857,96.5931,96.6178,17094.0
2018-12-11 10:55:00,117.13,117.18,116.99,117.13,18469.0,96.6178,96.6591,96.5023,96.6178,18469.0
2018-12-11 11:00:00,117.12,117.16,116.86,117.01,34656.0,96.6096,96.6426,96.3951,96.5188,34656.0
2018-12-11 11:05:00,117.03,117.2,116.96,117.18,18640.0,96.5353,96.6756,96.4776,96.6591,18640.0
2018-12-11 11:10:00,117.19,117.29,117.08,117.12,15435.0,96.6673,96.7498,96.5766,96.6096,15435.0
2018-12-11 11:15:00,117.11,117.18,117.0,117.08,19022.0,96.6013,96.6591,96.5106,96.5766,19022.0
2018-12-11 11:20:00,117.09,117.33,117.07,117.31,20393.0,96.5848,96.7828,96.5683,96.7663,20393.0
2018-12-11 11:25:00,117.32,117.33,117.19,117.25,19466.0,96.7745,96.7828,96.6673,96.7168,19466.0
2018-12-11 11:30:00,117.25,117.31,117.01,117.07,21883.0,96.7168,96.7663,96.5188,96.5683,21883.0
2018-12-11 11:35:00,117.04,117.2,117.03,117.16,24584.0,96.5436,96.6756,96.5353,96.6426,24584.0
2018-12-11 11:40:00,117.14,117.15,116.97,117.1,18058.0,96.6261,96.6343,96.4858,96.5931,18058.0
2018-12-11 11:45:00,117.09,117.23,117.03,117.22,33036.0,96.5848,96.7003,96.5353,96.6921,33036.0
2018-12-11 11:50:00,117.21,117.31,117.17,117.28,28537.0,96.6838,96.7663,96.6508,96.7415,28537.0
2018-12-11 11:55:00,117.27,117.45,117.21,117.37,20551.0,96.7333,96.8818,96.6838,96.8158,20551.0
2018-12-11 12:00:00,117.33,117.34,117.02,117.06,12412.0,96.7828,96.791,96.5271,96.5601,12412.0
2018-12-11 12:05:00,117.03,117.11,116.84,117.03,29110.0,96.5353,96.6013,96.3786,96.5353,29110.0
2018-12-11 12:10:00,116.97,117.01,116.91,117.01,12249.0,96.4858,96.5188,96.4363,96.5188,12249.0
2018-12-11 12:15:00,117.01,117.04,116.89,116.95,21883.0,96.5188,96.5436,96.4198,96.4693,21883.0
2018-12-11 12:20:00,116.95,117.21,116.93,117.12,21201.0,96.4693,96.6838,96.4528,96.6096,21201.0
2018-12-11 12:25:00,117.14,117.14,117.03,117.06,20663.0,96.6261,96.6261,96.5353,96.5601,20663.0
2018-12-11 12:30:00,117.04,117.17,116.87,116.99,18991.0,96.5436,96.6508,96.4033,96.5023,18991.0
2018-12-11 12:35:00,116.98,117.09,116.91,116.95,13536.0,96.4941,96.5848,96.4363,96.4693,13536.0
2018-12-11 12:40:00,116.97,117.29,116.95,117.23,26004.0,96.4858,96.7498,96.4693,96.7003,26004.0
2018-12-11 12:45:00,117.26,117.28,117.16,117.28,15436.0,96.725,96.7415,96.6426,96.7415,15436.0
2018-12-11 12:50:00,117.27,117.28,117.1,117.14,16804.0,96.7333,96.7415,96.5931,96.6261,16804.0
2018-12-11 12:55:00,117.14,117.19,116.98,117.03,28005.0,96.6261,96.6673,96.4941,96.5353,28005.0
2018-12-11 13:00:00,117.03,117.04,116.93,117.0,20371.0,96.5353,96.5436,96.4528,96.5106,20371.0
2018-12-11 13:05:00,117.0,117.05,116.86,116.95,17444.0,96.5106,96.5518,96.3951,96.4693,17444.0
2018-12-11 13:10:00,116.95,116.99,116.76,116.78,9161.0,96.4693,96.5023,96.3126,96.3291,9161.0
2018-12-11 13:15:00,116.79,117.03,116.72,116.98,27328.0,96.3374,96.5353,96.2796,96.4941,27328.0
2018-12-11 13:20:00,116.97,117.11,116.93,117.05,13111.0,96.4858,96.6013,96.4528,96.5518,13111.0
2018-12-11 13:25:00,117.04,117.06,116.91,117.04,9322.0,96.5436,96.5601,96.4363,96.5436,9322.0
2018-12-11 13:30:00,117.04,117.04,116.92,116.94,17560.0,96.5436,96.5436,96.4446,96.4611,17560.0
2018-12-11 13:35:00,116.94,117.14,116.94,117.13,13809.0,96.4611,96.6261,96.4611,96.6178,13809.0
2018-12-11 13:40:00,117.12,117.12,116.81,116.88,31790.0,96.6096,96.6096,96.3539,96.4116,31790.0
2018-12-11 13:45:00,116.87,116.95,116.78,116.85,25218.0,96.4033,96.4693,96.3291,96.3868,25218.0
2018-12-11 13:50:00,116.84,116.89,116.7,116.77,22105.0,96.3786,96.4198,96.2631,96.3209,22105.0
2018-12-11 13:55:00,116.78,116.9,116.77,116.8,17107.0,96.3291,96.4281,96.3209,96.3456,17107.0
2018-12-11 14:00:00,116.81,117.03,116.75,116.84,28482.0,96.3539,96.5353,96.3044,96.3786,28482.0
2018-12-11 14:05:00,116.85,116.89,116.72,116.75,31744.0,96.3868,96.4198,96.2796,96.3044,31744.0
2018-12-11 14:10:00,116.75,116.97,116.75,116.93,19779.0,96.3044,96.4858,96.3044,96.4528,19779.0
2018-12-11 14:15:00,116.92,117.16,116.83,117.04,41118.0,96.4446,96.6426,96.3704,96.5436,41118.0
2018-12-11 14:20:00,117.04,117.16,117.01,117.04,25565.0,96.5436,96.6426,96.5188,96.5436,25565.0
2018-12-11 14:25:00,117.05,117.33,117.04,117.29,21451.0,96.5518,96.7828,96.5436,96.7498,21451.0
2018-12-11 14:30:00,117.26,117.46,117.26,117.36,36042.0,96.725,96.89,96.725,96.8075,36042.0
2018-12-11 14:35:00,117.38,117.44,117.26,117.31,28859.0,96.824,96.8735,96.725,96.7663,28859.0
2018-12-11 14:40:00,117.32,117.5,117.32,117.42,32510.0,96.7745,96.923,96.7745,96.857,32510.0
2018-12-11 14:45:00,117.41,117.63,117.41,117.52,42004.0,96.8488,97.0303,96.8488,96.9395,42004.0
2018-12-11 14:50:00,117.53,117.74,117.46,117.66,24729.0,96.9478,97.121,96.89,97.055,24729.0
2018-12-11 14:55:00,117.66,117.72,117.57,117.71,26173.0,97.055,97.1045,96.9808,97.0962,26173.0
2018-12-11 15:00:00,117.72,117.85,117.6,117.84,57250.0,97.1045,97.2117,97.0055,97.2035,57250.0
2018-12-11 15:05:00,117.84,117.86,117.66,117.86,44126.0,97.2035,97.22,97.055,97.22,44126.0
2018-12-11 15:10:00,117.85,118.19,117.83,118.04,79700.0,97.2117,97.4922,97.1952,97.3685,79700.0
2018-12-11 15:15:00,118.03,118.06,117.95,117.96,27597.0,97.3602,97.385,97.2942,97.3025,27597.0
2018-12-11 15:20:00,117.96,117.99,117.88,117.9,26864.0,97.3025,97.3272,97.2365,97.253,26864.0
2018-12-11 15:25:00,117.91,117.97,117.88,117.89,37196.0,97.2612,97.3107,97.2365,97.2447,37196.0
2018-12-11 15:30:00,117.88,118.02,117.86,117.91,51262.0,97.2365,97.352,97.22,97.2612,51262.0
2018-12-11 15:35:00,117.88,117.89,117.75,117.83,32632.0,97.2365,97.2447,97.1292,97.1952,32632.0
2018-12-11 15:40:00,117.8,117.81,117.59,117.62,49606.0,97.1705,97.1787,96.9973,97.022,49606.0
2018-12-11 15:45:00,117.59,117.69,117.47,117.47,85434.0,96.9973,97.0797,96.8983,96.8983,85434.0
2018-12-11 15:50:00,117.47,117.51,117.33,117.42,80478.0,96.8983,96.9313,96.7828,96.857,80478.0
2018-12-11 15:55:00,117.4,117.41,117.2,117.29,266446.0,96.8405,96.8488,96.6756,96.7498,266446.0
2018-12-12 09:30:00,118.34,118.59,117.57,117.9,92421.0,97.6159,97.8221,96.9808,97.253,92421.0
2018-12-12 09:35:00,117.97,118.12,117.64,117.76,14773.0,97.3107,97.4344,97.0385,97.1375,14773.0
2018-12-12 09:40:00,117.77,117.78,117.5,117.59,14753.0,97.1457,97.154,96.923,96.9973,14753.0
2018-12-12 09:45:00,117.7,117.7,117.32,117.42,21267.0,97.088,97.088,96.7745,96.857,21267.0
2018-12-12 09:50:00,117.44,117.57,117.15,117.27,46483.0,96.8735,96.9808,96.6343,96.7333,46483.0
2018-12-12 09:55:00,117.27,117.28,117.03,117.15,29734.0,96.7333,96.7415,96.5353,96.6343,29734.0
2018-12-12 10:00:00,117.16,117.2,116.99,117.02,27635.0,96.6426,96.6756,96.5023,96.5271,27635.0
2018-12-12 10:05:00,117.05,117.21,116.94,116.98,53126.0,96.5518,96.6838,96.4611,96.4941,53126.0
2018-12-12 10:10:00,116.97,117.02,116.86,116.92,56668.0,96.4858,96.5271,96.3951,96.4446,56668.0
2018-12-12 10:15:00,116.92,116.94,116.72,116.94,56011.0,96.4446,96.4611,96.2796,96.4611,56011.0
2018-12-12 10:20:00,116.93,117.03,116.82,116.88,37225.0,96.4528,96.5353,96.3621,96.4116,37225.0
2018-12-12 10:25:00,116.88,117.02,116.84,117.0,31216.0,96.4116,96.5271,96.3786,96.5106,31216.0
2018-12-12 10:30:00,117.01,117.02,116.9,117.0,34692.0,96.5188,96.5271,96.4281,96.5106,34692.0
2018-12-12 10:35:00,117.01,117.13,116.79,116.8,28996.0,96.5188,96.6178,96.3374,96.3456,28996.0
2018-12-12 10:40:00,116.79,116.87,116.69,116.75,25344.0,96.3374,96.4033,96.2549,96.3044,25344.0
2018-12-12 10:45:00,116.74,116.87,116.73,116.79,21524.0,96.2961,96.4033,96.2879,96.3374,21524.0
2018-12-12 10:50:00,116.8,116.97,116.74,116.77,38505.0,96.3456,96.4858,96.2961,96.3209,38505.0
2018-12-12 10:55:00,116.78,116.93,116.7,116.86,35751.0,96.3291,96.4528,96.2631,96.3951,35751.0
2018-12-12 11:00:00,116.87,116.87,116.67,116.72,28873.0,96.4033,96.4033,96.2384,96.2796,28873.0
2018-12-12 11:05:00,116.71,116.71,116.57,116.66,26946.0,96.2714,96.2714,96.1559,96.2301,26946.0
2018-12-12 11:10:00,116.65,116.67,116.41,116.63,34578.0,96.2219,96.2384,96.0239,96.2054,34578.0
2018-12-12 11:15:00,116.63,116.98,116.61,116.86,39593.0,96.2054,96.4941,96.1889,96.3951,39593.0
2018-12-12 11:20:00,116.86,116.86,116.67,116.68,22640.0,96.3951,96.3951,96.2384,96.2466,22640.0
2018-12-12 11:25:00,116.69,116.72,116.46,116.53,38995.0,96.2549,96.2796,96.0651,96.1229,38995.0
2018-12-12 11:30:00,116.54,116.77,116.53,116.72,47313.0,96.1311,96.3209,96.1229,96.2796,47313.0
2018-12-12 11:35:00,116.72,116.92,116.69,116.83,21680.0,96.2796,96.4446,96.2549,96.3704,21680.0
2018-12-12 11:40:00,116.84,116.98,116.83,116.98,30197.0,96.3786,96.4941,96.3704,96.4941,30197.0
2018-12-12 11:45:00,116.98,117.09,116.97,117.06,29430.0,96.4941,96.5848,96.4858,96.5601,29430.0
2018-12-12 11:50:00,117.08,117.08,116.88,116.89,27741.0,96.5766,96.5766,96.4116,96.4198,27741.0
2018-12-12 11:55:00,116.89,117.1,116.79,117.09,26263.0,96.4198,96.5931,96.3374,96.5848,26263.0
2018-12-12 12:00:00,117.1,117.22,117.08,117.16,34845.0,96.5931,96.6921,96.5766,96.6426,34845.0
2018-12-12 12:05:00,117.14,117.28,117.05,117.23,25559.0,96.6261,96.7415,96.5518,96.7003,25559.0
2018-12-12 12:10:00,117.24,117.46,117.24,117.46,27358.0,96.7086,96.89,96.7086,96.89,27358.0
2018-12-12 12:15:00,117.45,117.45,117.34,117.4,23160.0,96.8818,96.8818,96.791,96.8405,23160.0
2018-12-12 12:20:00,117.39,117.42,117.3,117.3,25678.0,96.8323,96.857,96.758,96.758,25678.0
2018-12-12 12:25:00,117.3,117.5,117.29,117.5,56870.0,96.758,96.923,96.7498,96.923,56870.0
2018-12-12 12:30:00,117.52,117.62,117.39,117.44,75984.0,96.9395,97.022,96.8323,96.8735,75984.0
2018-12-12 12:35:00,117.43,117.47,117.38,117.47,21251.0,96.8653,96.8983,96.824,96.8983,21251.0
2018-12-12 12:40:00,117.48,117.79,117.48,117.77,38910.0,96.9065,97.1622,96.9065,97.1457,38910.0
2018-12-12 12:45:00,117.77,117.78,117.64,117.75,38967.0,97.1457,97.154,97.0385,97.1292,38967.0
2018-12-12 12:50:00,117.76,117.88,117.7,117.72,26260.0,97.1375,97.2365,97.088,97.1045,26260.0
2018-12-12 12:55:00,117.72,117.83,117.71,117.82,27181.0,97.1045,97.1952,97.0962,97.187,27181.0
2018-12-12 13:00:00,117.84,117.89,117.76,117.76,28186.0,97.2035,97.2447,97.1375,97.1375,28186.0
2018-12-12 13:05:00,117.77,117.85,117.71,117.76,25765.0,97.1457,97.2117,97.0962,97.1375,25765.0
2018-12-12 13:10:00,117.76,117.93,117.75,117.81,31570.0,97.1375,97.2777,97.1292,97.1787,31570.0
2018-12-12 13:15:00,117.82,117.82,117.63,117.63,17064.0,97.187,97.187,97.0303,97.0303,17064.0
2018-12-12 13:20:00,117.61,117.66,117.57,117.59,14156.0,97.0138,97.055,96.9808,96.9973,14156.0
2018-12-12 13:25:00,117.59,117.61,117.43,117.46,22329.0,96.9973,97.0138,96.8653,96.89,22329.0
2018-12-12 13:30:00,117.47,117.5,117.4,117.49,37086.0,96.8983,96.923,96.8405,96.9148,37086.0
2018-12-12 13:35:00,117.49,117.49,117.38,117.39,19907.0,96.9148,96.9148,96.824,96.8323,19907.0
2018-12-12 13:40:00,117.4,117.51,117.38,117.44,44150.0,96.8405,96.9313,96.824,96.8735,44150.0
2018-12-12 13:45:00,117.44,117.51,117.41,117.41,26642.0,96.8735,96.9313,96.8488,96.8488,26642.0
2018-12-12 13:50:00,117.42,117.45,117.35,117.38,28577.0,96.857,96.8818,96.7993,96.824,28577.0
2018-12-12 13:55:00,117.39,117.42,117.28,117.39,30781.0,96.8323,96.857,96.7415,96.8323,30781.0
2018-12-12 14:00:00,117.39,117.43,117.22,117.24,32923.0,96.8323,96.8653,96.6921,96.7086,32923.0
2018-12-12 14:05:00,117.25,117.3,117.08,117.1,27300.0,96.7168,96.758,96.5766,96.5931,27300.0
2018-12-12 14:10:00,117.09,117.16,116.94,117.15,36008.0,96.5848,96.6426,96.4611,96.6343,36008.0
2018-12-12 14:15:00,117.15,117.29,117.12,117.21,22903.0,96.6343,96.7498,96.6096,96.6838,22903.0
2018-12-12 14:20:00,117.22,117.27,117.03,117.19,25688.0,96.6921,96.7333,96.5353,96.6673,25688.0
2018-12-12 14:25:00,117.18,117.26,117.02,117.08,30185.0,96.6591,96.725,96.5271,96.5766,30185.0
2018-12-12 14:30:00,117.07,117.23,116.98,117.21,35372.0,96.5683,96.7003,96.4941,96.6838,35372.0
2018-12-12 14:35:00,117.21,117.26,117.13,117.18,84641.0,96.6838,96.725,96.6178,96.6591,84641.0
2018-12-12 14:40:00,117.19,117.22,116.97,117.07,30904.0,96.6673,96.6921,96.4858,96.5683,30904.0
2018-12-12 14:45:00,117.05,117.09,116.79,116.87,30201.0,96.5518,96.5848,96.3374,96.4033,30201.0
2018-12-12 14:50:00,116.87,117.02,116.8,116.93,25280.0,96.4033,96.5271,96.3456,96.4528,25280.0
2018-12-12 14:55:00,116.93,117.12,116.91,117.05,23045.0,96.4528,96.6096,96.4363,96.5518,23045.0
2018-12-12 15:00:00,117.04,117.17,116.94,117.09,28185.0,96.5436,96.6508,96.4611,96.5848,28185.0
2018-12-12 15:05:00,117.08,117.33,117.08,117.33,36488.0,96.5766,96.7828,96.5766,96.7828,36488.0
2018-12-12 15:10:00,117.32,117.41,117.29,117.35,24597.0,96.7745,96.8488,96.7498,96.7993,24597.0
2018-12-12 15:15:00,117.35,117.41,117.2,117.25,50614.0,96.7993,96.8488,96.6756,96.7168,50614.0
2018-12-12 15:20:00,117.25,117.44,117.24,117.4,38178.0,96.7168,96.8735,96.7086,96.8405,38178.0
2018-12-12 15:25:00,117.41,117.54,117.3,117.33,35069.0,96.8488,96.956,96.758,96.7828,35069.0
2018-12-12 15:30:00,117.33,117.49,117.33,117.46,40485.0,96.7828,96.9148,96.7828,96.89,40485.0
2018-12-12 15:35:00,117.47,117.64,117.43,117.61,45259.0,96.8983,97.0385,96.8653,97.0138,45259.0
2018-12-12 15:40:00,117.61,117.7,117.51,117.55,61567.0,97.0138,97.088,96.9313,96.9643,61567.0
2018-12-12 15:45:00,117.54,117.55,117.29,117.29,96668.0,96.956,96.9643,96.7498,96.7498,96668.0
2018-12-12 15:50:00,117.29,117.31,117.13,117.13,75948.0,96.7498,96.7663,96.6178,96.6178,75948.0
2018-12-12 15:55:00,117.13,117.16,116.9,117.0,174251.0,96.6178,96.6426,96.4281,96.5106,174251.0
2018-12-13 09:30:00,117.14,118.36,117.11,118.28,165597.0,96.6261,97.6324,96.6013,97.5664,165597.0
2018-12-13 09:35:00,118.28,118.31,117.93,118.31,54770.0,97.5664,97.5912,97.2777,97.5912,54770.0
2018-12-13 09:40:00,118.29,118.36,118.0,118.16,50221.0,97.5747,97.6324,97.3355,97.4674,50221.0
2018-12-13 09:45:00,118.17,118.35,117.95,118.07,45944.0,97.4757,97.6242,97.2942,97.3932,45944.0
2018-12-13 09:50:00,118.04,118.15,117.98,118.01,37035.0,97.3685,97.4592,97.319,97.3437,37035.0
2018-12-13 09:55:00,118.01,118.08,117.7,117.73,47761.0,97.3437,97.4014,97.088,97.1127,47761.0
2018-12-13 10:00:00,117.74,118.07,117.72,118.07,123730.0,97.121,97.3932,97.1045,97.3932,123730.0
2018-12-13 10:05:00,118.08,118.51,117.99,118.5,84890.0,97.4014,97.7561,97.3272,97.7479,84890.0
2018-12-13 10:10:00,118.5,118.63,118.44,118.63,64935.0,97.7479,97.8551,97.6984,97.8551,64935.0
2018-12-13 10:15:00,118.64,118.81,118.59,118.73,53583.0,97.8634,98.0036,97.8221,97.9376,53583.0
2018-12-13 10:20:00,118.73,118.89,118.52,118.52,66820.0,97.9376,98.0696,97.7644,97.7644,66820.0
2018-12-13 10:25:00,118.5,118.54,118.17,118.22,58059.0,97.7479,97.7809,97.4757,97.5169,58059.0
2018-12-13 10:30:00,118.23,118.24,118.07,118.18,50879.0,97.5252,97.5334,97.3932,97.4839,50879.0
2018-12-13 10:35:00,118.16,118.43,118.15,118.34,75680.0,97.4674,97.6902,97.4592,97.6159,75680.0
2018-12-13 10:40:00,118.35,118.45,118.18,118.45,48636.0,97.6242,97.7067,97.4839,97.7067,48636.0
2018-12-13 10:45:00,118.43,118.48,118.19,118.32,60601.0,97.6902,97.7314,97.4922,97.5994,60601.0
2018-12-13 10:50:00,118.33,118.41,118.18,118.38,78421.0,97.6077,97.6737,97.4839,97.6489,78421.0
2018-12-13 10:55:00,118.39,118.53,118.36,118.5,65535.0,97.6572,97.7726,97.6324,97.7479,65535.0
2018-12-13 11:00:00,118.47,118.73,118.44,118.69,80112.0,97.7232,97.9376,97.6984,97.9046,80112.0
2018-12-13 11:05:00,118.68,118.8,118.51,118.51,65397.0,97.8964,97.9954,97.7561,97.7561,65397.0
2018-12-13 11:10:00,118.51,118.62,118.45,118.57,54036.0,97.7561,97.8469,97.7067,97.8056,54036.0
2018-12-13 11:15:00,118.57,118.67,118.47,118.51,78707.0,97.8056,97.8881,97.7232,97.7561,78707.0
2018-12-13 11:20:00,118.53,118.54,118.08,118.08,98232.0,97.7726,97.7809,97.4014,97.4014,98232.0
2018-12-13 11:25:00,118.1,118.34,118.08,118.32,57488.0,97.4179,97.6159,97.4014,97.5994,57488.0
2018-12-13 11:30:00,118.31,118.44,118.27,118.38,78225.0,97.5912,97.6984,97.5582,97.6489,78225.0
2018-12-13 11:35:00,118.36,118.44,118.23,118.32,44818.0,97.6324,97.6984,97.5252,97.5994,44818.0
2018-12-13 11:40:00,118.29,118.4,118.15,118.36,95803.0,97.5747,97.6654,97.4592,97.6324,95803.0
2018-12-13 11:45:00,118.36,118.38,118.25,118.3,56884.0,97.6324,97.6489,97.5417,97.5829,56884.0
2018-12-13 11:50:00,118.27,118.35,118.02,118.05,38310.0,97.5582,97.6242,97.352,97.3767,38310.0
2018-12-13 11:55:00,118.04,118.07,117.91,117.93,35557.0,97.3685,97.3932,97.2612,97.2777,35557.0
2018-12-13 12:00:00,117.9,117.98,117.78,117.9,33058.0,97.253,97.319,97.154,97.253,33058.0
2018-12-13 12:05:00,117.88,118.11,117.85,118.06,30008.0,97.2365,97.4262,97.2117,97.385,30008.0
2018-12-13 12:10:00,118.06,118.11,117.89,117.96,33026.0,97.385,97.4262,97.2447,97.3025,33026.0
2018-12-13 12:15:00,117.95,118.23,117.86,118.14,50903.0,97.2942,97.5252,97.22,97.4509,50903.0
2018-12-13 12:20:00,118.16,118.24,118.12,118.12,24118.0,97.4674,97.5334,97.4344,97.4344,24118.0
2018-12-13 12:25:00,118.11,118.14,118.02,118.07,30443.0,97.4262,97.4509,97.352,97.3932,30443.0
2018-12-13 12:30:00,118.07,118.15,117.91,117.96,24096.0,97.3932,97.4592,97.2612,97.3025,24096.0
2018-12-13 12:35:00,117.96,118.31,117.95,118.3,33195.0,97.3025,97.5912,97.2942,97.5829,33195.0
2018-12-13 12:40:00,118.3,118.41,118.28,118.37,41073.0,97.5829,97.6737,97.5664,97.6407,41073.0
2018-12-13 12:45:00,118.36,118.39,118.26,118.32,49379.0,97.6324,97.6572,97.5499,97.5994,49379.0
2018-12-13 12:50:00,118.31,118.46,118.25,118.34,34724.0,97.5912,97.7149,97.5417,97.6159,34724.0
2018-12-13 12:55:00,118.33,118.33,118.21,118.23,20707.0,97.6077,97.6077,97.5087,97.5252,20707.0
2018-12-13 13:00:00,118.23,118.23,117.91,117.91,35315.0,97.5252,97.5252,97.2612,97.2612,35315.0
2018-12-13 13:05:00,117.91,118.02,117.84,117.99,30883.0,97.2612,97.352,97.2035,97.3272,30883.0
2018-12-13 13:10:00,117.96,118.0,117.86,117.98,37172.0,97.3025,97.3355,97.22,97.319,37172.0
2018-12-13 13:15:00,117.98,118.12,117.97,118.02,57383.0,97.319,97.4344,97.3107,97.352,57383.0
2018-12-13 13:20:00,118.03,118.04,117.94,117.95,34691.0,97.3602,97.3685,97.286,97.2942,34691.0
2018-12-13 13:25:00,117.94,117.94,117.75,117.78,67371.0,97.286,97.286,97.1292,97.154,67371.0
2018-12-13 13:30:00,117.79,118.0,117.75,117.92,41510.0,97.1622,97.3355,97.1292,97.2695,41510.0
2018-12-13 13:35:00,117.92,118.18,117.85,118.15,56180.0,97.2695,97.4839,97.2117,97.4592,56180.0
2018-12-13 13:40:00,118.17,118.29,118.13,118.16,37526.0,97.4757,97.5747,97.4427,97.4674,37526.0
2018-12-13 13:45:00,118.17,118.18,118.1,118.1,45723.0,97.4757,97.4839,97.4179,97.4179,45723.0
2018-12-13 13:50:00,118.1,118.11,117.88,117.92,29983.0,97.4179,97.4262,97.2365,97.2695,29983.0
2018-12-13 13:55:00,117.91,117.94,117.73,117.79,38777.0,97.2612,97.286,97.1127,97.1622,38777.0
2018-12-13 14:00:00,117.78,117.78,117.54,117.54,53515.0,97.154,97.154,96.956,96.956,53515.0
2018-12-13 14:05:00,117.54,117.59,117.42,117.51,39261.0,96.956,96.9973,96.857,96.9313,39261.0
2018-12-13 14:10:00,117.5,117.57,117.45,117.56,32625.0,96.923,96.9808,96.8818,96.9725,32625.0
2018-12-13 14:15:00,117.56,117.66,117.51,117.63,104863.0,96.9725,97.055,96.9313,97.0303,104863.0
2018-12-13 14:20:00,117.65,117.66,117.42,117.55,47968.0,97.0468,97.055,96.857,96.9643,47968.0
2018-12-13 14:25:00,117.55,117.66,117.49,117.59,92302.0,96.9643,97.055,96.9148,96.9973,92302.0
2018-12-13 14:30:00,117.61,117.69,117.55,117.59,41552.0,97.0138,97.0797,96.9643,96.9973,41552.0
2018-12-13 14:35:00,117.58,117.68,117.5,117.64,75350.0,96.989,97.0715,96.923,97.0385,75350.0
2018-12-13 14:40:00,117.65,117.89,117.64,117.89,29632.0,97.0468,97.2447,97.0385,97.2447,29632.0
2018-12-13 14:45:00,117.89,117.99,117.85,117.99,31786.0,97.2447,97.3272,97.2117,97.3272,31786.0
2018-12-13 14:50:00,118.0,118.14,117.98,118.08,39637.0,97.3355,97.4509,97.319,97.4014,39637.0
2018-12-13 14:55:00,118.08,118.2,118.05,118.07,48470.0,97.4014,97.5004,97.3767,97.3932,48470.0
2018-12-13 15:00:00,118.08,118.1,117.99,118.01,46063.0,97.4014,97.4179,97.3272,97.3437,46063.0
2018-12-13 15:05:00,118.0,118.11,117.98,118.07,30488.0,97.3355,97.4262,97.319,97.3932,30488.0
2018-12-13 15:10:00,118.06,118.36,118.05,118.35,51559.0,97.385,97.6324,97.3767,97.6242,51559.0
2018-12-13 15:15:00,118.36,118.54,118.36,118.52,62847.0,97.6324,97.7809,97.6324,97.7644,62847.0
2018-12-13 15:20:00,118.51,118.54,118.26,118.31,48212.0,97.7561,97.7809,97.5499,97.5912,48212.0
2018-12-13 15:25:00,118.31,118.37,118.25,118.27,38397.0,97.5912,97.6407,97.5417,97.5582,38397.0
2018-12-13 15:30:00,118.27,118.35,118.16,118.23,50218.0,97.5582,97.6242,97.4674,97.5252,50218.0
2018-12-13 15:35:00,118.24,118.24,118.05,118.15,53372.0,97.5334,97.5334,97.3767,97.4592,53372.0
2018-12-13 15:40:00,118.14,118.45,118.14,118.38,66096.0,97.4509,97.7067,97.4509,97.6489,66096.0
2018-12-13 15:45:00,118.39,118.49,118.17,118.25,62388.0,97.6572,97.7396,97.4757,97.5417,62388.0
2018-12-13 15:50:00,118.25,118.28,118.2,118.22,86923.0,97.5417,97.5664,97.5004,97.5169,86923.0
2018-12-13 15:55:00,118.23,118.56,118.22,118.32,311060.0,97.5252,97.7974,97.5169,97.5994,311060.0
2018-12-14 09:30:00,117.32,117.55,116.03,116.45,301062.0,96.7745,96.9643,95.7105,96.0569,301062.0
2018-12-14 09:35:00,116.41,116.5,115.91,116.17,49783.0,96.0239,96.0981,95.6115,95.8259,49783.0
2018-12-14 09:40:00,116.14,116.39,115.93,116.1,54293.0,95.8012,96.0074,95.628,95.7682,54293.0
2018-12-14 09:45:00,116.1,116.25,115.68,115.8,94370.0,95.7682,95.8919,95.4217,95.5207,94370.0
2018-12-14 09:50:00,115.8,116.13,115.73,115.99,66938.0,95.5207,95.7929,95.463,95.6775,66938.0
2018-12-14 09:55:00,115.98,116.03,115.81,115.86,95819.0,95.6692,95.7105,95.529,95.5702,95819.0
2018-12-14 10:00:00,115.81,115.85,115.62,115.72,59370.0,95.529,95.562,95.3723,95.4547,59370.0
2018-12-14 10:05:00,115.72,115.85,115.62,115.82,38533.0,95.4547,95.562,95.3723,95.5372,38533.0
2018-12-14 10:10:00,115.84,115.94,115.8,115.91,36567.0,95.5537,95.6362,95.5207,95.6115,36567.0
2018-12-14 10:15:00,115.91,115.94,115.8,115.81,32781.0,95.6115,95.6362,95.5207,95.529,32781.0
2018-12-14 10:20:00,115.78,115.91,115.76,115.85,47690.0,95.5042,95.6115,95.4877,95.562,47690.0
2018-12-14 10:25:00,115.86,115.93,115.73,115.73,52146.0,95.5702,95.628,95.463,95.463,52146.0
2018-12-14 10:30:00,115.77,115.77,115.37,115.39,51363.0,95.496,95.496,95.166,95.1825,51363.0
2018-12-14 10:35:00,115.39,115.6,115.38,115.55,52770.0,95.1825,95.3558,95.1743,95.3145,52770.0
2018-12-14 10:40:00,115.53,115.61,115.43,115.44,36975.0,95.298,95.364,95.2155,95.2238,36975.0
2018-12-14 10:45:00,115.47,115.58,115.42,115.5,40035.0,95.2485,95.3393,95.2073,95.2733,40035.0
2018-12-14 10:50:00,115.5,115.51,115.33,115.37,53352.0,95.2733,95.2815,95.133,95.166,53352.0
2018-12-14 10:55:00,115.35,115.38,115.21,115.22,70028.0,95.1495,95.1743,95.0341,95.0423,70028.0
2018-12-14 11:00:00,115.21,115.32,115.16,115.21,56492.0,95.0341,95.1248,94.9928,95.0341,56492.0
2018-12-14 11:05:00,115.21,115.33,115.18,115.23,118053.0,95.0341,95.133,95.0093,95.0505,118053.0
2018-12-14 11:10:00,115.24,115.26,115.1,115.15,42340.0,95.0588,95.0753,94.9433,94.9846,42340.0
2018-12-14 11:15:00,115.14,115.24,115.1,115.14,60044.0,94.9763,95.0588,94.9433,94.9763,60044.0
2018-12-14 11:20:00,115.13,115.14,114.8,114.83,48451.0,94.9681,94.9763,94.6959,94.7206,48451.0
2018-12-14 11:25:00,114.81,114.94,114.76,114.8,59900.0,94.7041,94.8113,94.6629,94.6959,59900.0
2018-12-14 11:30:00,114.82,115.1,114.8,115.0,82611.0,94.7124,94.9433,94.6959,94.8608,82611.0
2018-12-14 11:35:00,114.99,115.1,114.9,114.99,49170.0,94.8526,94.9433,94.7783,94.8526,49170.0
2018-12-14 11:40:00,114.98,115.16,114.98,115.08,50221.0,94.8443,94.9928,94.8443,94.9268,50221.0
2018-12-14 11:45:00,115.09,115.09,114.82,114.87,30504.0,94.9351,94.9351,94.7124,94.7536,30504.0
2018-12-14 11:50:00,114.84,114.88,114.63,114.85,39922.0,94.7288,94.7618,94.5556,94.7371,39922.0
2018-12-14 11:55:00,114.85,114.98,114.7,114.73,36474.0,94.7371,94.8443,94.6134,94.6381,36474.0
2018-12-14 12:00:00,114.73,114.95,114.73,114.84,45957.0,94.6381,94.8196,94.6381,94.7288,45957.0
2018-12-14 12:05:00,114.83,114.96,114.83,114.84,20893.0,94.7206,94.8278,94.7206,94.7288,20893.0
2018-12-14 12:10:00,114.83,114.87,114.72,114.75,18762.0,94.7206,94.7536,94.6299,94.6546,18762.0
2018-12-14 12:15:00,114.75,115.03,114.73,114.99,38991.0,94.6546,94.8856,94.6381,94.8526,38991.0
2018-12-14 12:20:00,115.01,115.15,114.98,115.04,28022.0,94.8691,94.9846,94.8443,94.8938,28022.0
2018-12-14 12:25:00,115.02,115.04,114.89,115.02,23685.0,94.8773,94.8938,94.7701,94.8773,23685.0
2018-12-14 12:30:00,115.02,115.11,114.99,115.01,64617.0,94.8773,94.9516,94.8526,94.8691,64617.0
2018-12-14 12:35:00,115.03,115.04,114.89,114.93,23562.0,94.8856,94.8938,94.7701,94.8031,23562.0
2018-12-14 12:40:00,114.91,115.0,114.83,115.0,28825.0,94.7866,94.8608,94.7206,94.8608,28825.0
2018-12-14 12:45:00,115.01,115.04,114.93,115.01,29325.0,94.8691,94.8938,94.8031,94.8691,29325.0
2018-12-14 12:50:00,115.02,115.07,114.99,115.05,27854.0,94.8773,94.9186,94.8526,94.9021,27854.0
2018-12-14 12:55:00,115.05,115.05,114.89,114.9,17887.0,94.9021,94.9021,94.7701,94.7783,17887.0
2018-12-14 13:00:00,114.89,114.94,114.85,114.93,33903.0,94.7701,94.8113,94.7371,94.8031,33903.0
2018-12-14 13:05:00,114.93,115.16,114.93,115.06,39398.0,94.8031,94.9928,94.8031,94.9103,39398.0
2018-12-14 13:10:00,115.04,115.2,115.0,115.06,33250.0,94.8938,95.0258,94.8608,94.9103,33250.0
2018-12-14 13:15:00,115.06,115.07,114.96,114.96,15544.0,94.9103,94.9186,94.8278,94.8278,15544.0
2018-12-14 13:20:00,114.95,114.95,114.86,114.87,20478.0,94.8196,94.8196,94.7453,94.7536,20478.0
2018-12-14 13:25:00,114.89,114.94,114.86,114.91,18854.0,94.7701,94.8113,94.7453,94.7866,18854.0
2018-12-14 13:30:00,114.91,114.92,114.73,114.75,30853.0,94.7866,94.7948,94.6381,94.6546,30853.0
2018-12-14 13:35:00,114.72,114.82,114.71,114.75,18763.0,94.6299,94.7124,94.6216,94.6546,18763.0
2018-12-14 13:40:00,114.74,114.84,114.72,114.8,22233.0,94.6464,94.7288,94.6299,94.6959,22233.0
2018-12-14 13:45:00,114.8,114.89,114.74,114.82,40110.0,94.6959,94.7701,94.6464,94.7124,40110.0
2018-12-14 13:50:00,114.84,114.88,114.79,114.79,15078.0,94.7288,94.7618,94.6876,94.6876,15078.0
2018-12-14 13:55:00,114.78,114.83,114.63,114.66,19190.0,94.6794,94.7206,94.5556,94.5804,19190.0
2018-12-14 14:00:00,114.66,114.83,114.64,114.8,41792.0,94.5804,94.7206,94.5639,94.6959,41792.0
2018-12-14 14:05:00,114.8,114.91,114.79,114.86,29555.0,94.6959,94.7866,94.6876,94.7453,29555.0
2018-12-14 14:10:00,114.88,114.9,114.73,114.81,45741.0,94.7618,94.7783,94.6381,94.7041,45741.0
2018-12-14 14:15:00,114.81,114.91,114.78,114.84,21636.0,94.7041,94.7866,94.6794,94.7288,21636.0
2018-12-14 14:20:00,114.84,114.97,114.82,114.92,23681.0,94.7288,94.8361,94.7124,94.7948,23681.0
2018-12-14 14:25:00,114.93,114.95,114.74,114.78,29290.0,94.8031,94.8196,94.6464,94.6794,29290.0
2018-12-14 14:30:00,114.79,114.8,114.57,114.58,62162.0,94.6876,94.6959,94.5061,94.5144,62162.0
2018-12-14 14:35:00,114.58,114.6,114.44,114.47,33486.0,94.5144,94.5309,94.3989,94.4236,33486.0
2018-12-14 14:40:00,114.47,114.59,114.37,114.43,74510.0,94.4236,94.5226,94.3412,94.3906,74510.0
2018-12-14 14:45:00,114.44,114.52,114.3,114.3,51117.0,94.3989,94.4649,94.2834,94.2834,51117.0
2018-12-14 14:50:00,114.32,114.37,114.22,114.27,58525.0,94.2999,94.3412,94.2174,94.2587,58525.0
2018-12-14 14:55:00,114.27,114.51,114.27,114.43,97183.0,94.2587,94.4566,94.2587,94.3906,97183.0
2018-12-14 15:00:00,114.43,114.57,114.41,114.44,86359.0,94.3906,94.5061,94.3742,94.3989,86359.0
2018-12-14 15:05:00,114.44,114.53,114.3,114.33,45168.0,94.3989,94.4731,94.2834,94.3082,45168.0
2018-12-14 15:10:00,114.33,114.62,114.31,114.55,54424.0,94.3082,94.5474,94.2917,94.4896,54424.0
2018-12-14 15:15:00,114.56,114.59,114.44,114.51,116567.0,94.4979,94.5226,94.3989,94.4566,116567.0
2018-12-14 15:20:00,114.51,114.51,114.32,114.36,55996.0,94.4566,94.4566,94.2999,94.3329,55996.0
2018-12-14 15:25:00,114.35,114.39,114.16,114.16,74499.0,94.3247,94.3577,94.1679,94.1679,74499.0
2018-12-14 15:30:00,114.16,114.22,114.02,114.02,118225.0,94.1679,94.2174,94.0524,94.0524,118225.0
2018-12-14 15:35:00,114.03,114.03,113.86,113.88,170021.0,94.0607,94.0607,93.9205,93.937,170021.0
2018-12-14 15:40:00,113.88,113.93,113.67,113.83,240833.0,93.937,93.9782,93.7637,93.8957,240833.0
2018-12-14 15:45:00,113.84,114.01,113.72,113.94,209375.0,93.904,94.0442,93.805,93.9865,209375.0
2018-12-14 15:50:00,113.94,114.1,113.81,114.03,224875.0,93.9865,94.1184,93.8792,94.0607,224875.0
2018-12-14 15:55:00,114.04,114.37,113.94,113.94,592045.0,94.0689,94.3412,93.9865,93.9865,592045.0
2018-12-17 09:30:00,114.37,115.07,114.17,114.97,143700.0,94.3412,94.9186,94.1762,94.8361,143700.0
2018-12-17 09:35:00,114.93,114.94,114.31,114.44,49194.0,94.8031,94.8113,94.2917,94.3989,49194.0
2018-12-17 09:40:00,114.46,114.48,113.96,114.07,52767.0,94.4154,94.4319,94.003,94.0937,52767.0
2018-12-17 09:45:00,114.07,114.16,113.83,114.12,84012.0,94.0937,94.1679,93.8957,94.1349,84012.0
2018-12-17 09:50:00,114.12,114.32,113.94,114.11,48795.0,94.1349,94.2999,93.9865,94.1267,48795.0
2018-12-17 09:55:00,114.12,114.21,113.92,114.18,44238.0,94.1349,94.2092,93.97,94.1844,44238.0
2018-12-17 10:00:00,114.12,114.21,113.97,114.08,30500.0,94.1349,94.2092,94.0112,94.1019,30500.0
2018-12-17 10:05:00,114.09,114.33,114.09,114.26,60617.0,94.1102,94.3082,94.1102,94.2504,60617.0
2018-12-17 10:10:00,114.25,114.37,114.17,114.26,41981.0,94.2422,94.3412,94.1762,94.2504,41981.0
2018-12-17 10:15:00,114.25,114.36,114.01,114.02,28327.0,94.2422,94.3329,94.0442,94.0524,28327.0
2018-12-17 10:20:00,114.0,114.04,113.95,113.97,41421.0,94.036,94.0689,93.9947,94.0112,41421.0
2018-12-17 10:25:00,113.98,114.02,113.74,113.8,56860.0,94.0195,94.0524,93.8215,93.871,56860.0
2018-12-17 10:30:00,113.79,113.91,113.64,113.72,31821.0,93.8627,93.9617,93.739,93.805,31821.0
2018-12-17 10:35:00,113.72,113.91,113.61,113.84,27872.0,93.805,93.9617,93.7142,93.904,27872.0
2018-12-17 10:40:00,113.83,114.36,113.8,114.36,56151.0,93.8957,94.3329,93.871,94.3329,56151.0
2018-12-17 10:45:00,114.33,114.36,114.2,114.21,23876.0,94.3082,94.3329,94.2009,94.2092,23876.0
2018-12-17 10:50:00,114.22,114.22,113.97,114.03,25324.0,94.2174,94.2174,94.0112,94.0607,25324.0
2018-12-17 10:55:00,114.05,114.41,114.01,114.32,39162.0,94.0772,94.3742,94.0442,94.2999,39162.0
2018-12-17 11:00:00,114.34,114.49,114.16,114.38,34753.0,94.3164,94.4401,94.1679,94.3494,34753.0
2018-12-17 11:05:00,114.4,114.57,114.4,114.53,142633.0,94.3659,94.5061,94.3659,94.4731,142633.0
2018-12-17 11:10:00,114.56,114.58,114.33,114.35,37850.0,94.4979,94.5144,94.3082,94.3247,37850.0
2018-12-17 11:15:00,114.41,114.41,114.17,114.21,28678.0,94.3742,94.3742,94.1762,94.2092,28678.0
2018-12-17 11:20:00,114.2,114.22,114.06,114.08,32191.0,94.2009,94.2174,94.0854,94.1019,32191.0
2018-12-17 11:25:00,114.08,114.11,113.91,113.95,29103.0,94.1019,94.1267,93.9617,93.9947,29103.0
2018-12-17 11:30:00,113.95,114.06,113.89,114.0,26501.0,93.9947,94.0854,93.9452,94.036,26501.0
2018-12-17 11:35:00,113.99,114.38,113.97,114.37,35791.0,94.0277,94.3494,94.0112,94.3412,35791.0
2018-12-17 11:40:00,114.39,114.5,114.36,114.46,45556.0,94.3577,94.4484,94.3329,94.4154,45556.0
2018-12-17 11:45:00,114.45,114.54,114.35,114.54,43036.0,94.4071,94.4814,94.3247,94.4814,43036.0
2018-12-17 11:50:00,114.54,114.57,114.46,114.48,22481.0,94.4814,94.5061,94.4154,94.4319,22481.0
2018-12-17 11:55:00,114.48,114.52,114.36,114.52,40604.0,94.4319,94.4649,94.3329,94.4649,40604.0
2018-12-17 12:00:00,114.54,114.57,114.46,114.48,29443.0,94.4814,94.5061,94.4154,94.4319,29443.0
2018-12-17 12:05:00,114.48,114.52,114.3,114.33,24763.0,94.4319,94.4649,94.2834,94.3082,24763.0
2018-12-17 12:10:00,114.33,114.33,114.21,114.25,20155.0,94.3082,94.3082,94.2092,94.2422,20155.0
2018-12-17 12:15:00,114.23,114.32,114.14,114.14,33698.0,94.2257,94.2999,94.1514,94.1514,33698.0
2018-12-17 12:20:00,114.13,114.28,114.13,114.18,24984.0,94.1432,94.2669,94.1432,94.1844,24984.0
2018-12-17 12:25:00,114.18,114.28,114.16,114.21,22247.0,94.1844,94.2669,94.1679,94.2092,22247.0
2018-12-17 12:30:00,114.2,114.2,113.99,114.08,85484.0,94.2009,94.2009,94.0277,94.1019,85484.0
2018-12-17 12:35:00,114.1,114.19,113.93,113.96,20245.0,94.1184,94.1927,93.9782,94.003,20245.0
2018-12-17 12:40:00,113.96,114.04,113.81,113.81,28022.0,94.003,94.0689,93.8792,93.8792,28022.0
2018-12-17 12:45:00,113.79,113.94,113.75,113.9,20236.0,93.8627,93.9865,93.8297,93.9535,20236.0
2018-12-17 12:50:00,113.89,113.92,113.7,113.73,26262.0,93.9452,93.97,93.7885,93.8132,26262.0
2018-12-17 12:55:00,113.75,113.88,113.67,113.86,30038.0,93.8297,93.937,93.7637,93.9205,30038.0
2018-12-17 13:00:00,113.83,113.97,113.77,113.91,22030.0,93.8957,94.0112,93.8462,93.9617,22030.0
2018-12-17 13:05:00,113.93,114.03,113.93,113.96,26548.0,93.9782,94.0607,93.9782,94.003,26548.0
2018-12-17 13:10:00,113.94,113.94,113.77,113.88,21831.0,93.9865,93.9865,93.8462,93.937,21831.0
2018-12-17 13:15:00,113.88,113.91,113.75,113.86,26676.0,93.937,93.9617,93.8297,93.9205,26676.0
2018-12-17 13:20:00,113.88,114.05,113.7,114.03,22828.0,93.937,94.0772,93.7885,94.0607,22828.0
2018-12-17 13:25:00,114.0,114.13,113.97,113.98,18536.0,94.036,94.1432,94.0112,94.0195,18536.0
2018-12-17 13:30:00,113.96,113.99,113.66,113.67,18489.0,94.003,94.0277,93.7555,93.7637,18489.0
2018-12-17 13:35:00,113.66,113.75,113.51,113.61,23883.0,93.7555,93.8297,93.6318,93.7142,23883.0
2018-12-17 13:40:00,113.64,113.72,113.57,113.63,25467.0,93.739,93.805,93.6813,93.7307,25467.0
2018-12-17 13:45:00,113.64,113.64,113.49,113.57,16327.0,93.739,93.739,93.6153,93.6813,16327.0
2018-12-17 13:50:00,113.59,113.65,113.57,113.64,19531.0,93.6978,93.7472,93.6813,93.739,19531.0
2018-12-17 13:55:00,113.63,113.74,113.53,113.54,36659.0,93.7307,93.8215,93.6483,93.6565,36659.0
2018-12-17 14:00:00,113.5,113.57,113.32,113.32,22917.0,93.6235,93.6813,93.475,93.475,22917.0
2018-12-17 14:05:00,113.34,113.47,113.29,113.34,28270.0,93.4915,93.5988,93.4503,93.4915,28270.0
2018-12-17 14:10:00,113.34,113.34,113.11,113.2,15428.0,93.4915,93.4915,93.3018,93.376,15428.0
2018-12-17 14:15:00,113.18,113.32,113.1,113.3,33426.0,93.3596,93.475,93.2936,93.4585,33426.0
2018-12-17 14:20:00,113.28,113.4,113.15,113.19,34107.0,93.442,93.541,93.3348,93.3678,34107.0
2018-12-17 14:25:00,113.15,113.19,113.05,113.14,22496.0,93.3348,93.3678,93.2523,93.3266,22496.0
2018-12-17 14:30:00,113.15,113.36,113.11,113.36,25613.0,93.3348,93.508,93.3018,93.508,25613.0
2018-12-17 14:35:00,113.32,113.38,113.25,113.3,28200.0,93.475,93.5245,93.4173,93.4585,28200.0
2018-12-17 14:40:00,113.3,113.64,113.3,113.53,61161.0,93.4585,93.739,93.4585,93.6483,61161.0
2018-12-17 14:45:00,113.52,113.72,113.51,113.7,28662.0,93.64,93.805,93.6318,93.7885,28662.0
2018-12-17 14:50:00,113.7,113.73,113.27,113.29,35128.0,93.7885,93.8132,93.4338,93.4503,35128.0
2018-12-17 14:55:00,113.28,113.42,113.23,113.42,33836.0,93.442,93.5575,93.4008,93.5575,33836.0
2018-12-17 15:00:00,113.4,113.48,113.32,113.36,29953.0,93.541,93.607,93.475,93.508,29953.0
2018-12-17 15:05:00,113.35,113.42,113.1,113.13,49358.0,93.4998,93.5575,93.2936,93.3183,49358.0
2018-12-17 15:10:00,113.11,113.41,113.1,113.22,59602.0,93.3018,93.5493,93.2936,93.3925,59602.0
2018-12-17 15:15:00,113.22,113.28,113.07,113.13,37863.0,93.3925,93.442,93.2688,93.3183,37863.0
2018-12-17 15:20:00,113.12,113.17,112.73,112.78,60095.0,93.3101,93.3513,92.9884,93.0296,60095.0
2018-12-17 15:25:00,112.76,112.79,112.59,112.62,68422.0,93.0131,93.0379,92.8729,92.8976,68422.0
2018-12-17 15:30:00,112.62,112.63,112.38,112.45,106109.0,92.8976,92.9059,92.6997,92.7574,106109.0
2018-12-17 15:35:00,112.44,112.53,112.35,112.36,82549.0,92.7491,92.8234,92.6749,92.6832,82549.0
2018-12-17 15:40:00,112.35,112.43,112.24,112.41,101120.0,92.6749,92.7409,92.5842,92.7244,101120.0
2018-12-17 15:45:00,112.41,112.65,112.2,112.34,141308.0,92.7244,92.9224,92.5512,92.6667,141308.0
2018-12-17 15:50:00,112.36,112.72,112.35,112.71,179135.0,92.6832,92.9801,92.6749,92.9719,179135.0
2018-12-17 15:55:00,112.72,113.1,112.57,112.92,367600.0,92.9801,93.2936,92.8564,93.1451,367600.0
2018-12-18 09:30:00,113.22,113.53,112.8,112.81,103354.0,93.3925,93.6483,93.0461,93.0543,103354.0
2018-12-18 09:35:00,112.69,112.96,112.32,112.89,53150.0,92.9554,93.1781,92.6502,93.1203,53150.0
2018-12-18 09:40:00,112.82,112.82,112.32,112.62,22383.0,93.0626,93.0626,92.6502,92.8976,22383.0
2018-12-18 09:45:00,112.65,112.86,112.59,112.86,29846.0,92.9224,93.0956,92.8729,93.0956,29846.0
2018-12-18 09:50:00,112.84,112.86,112.6,112.68,23852.0,93.0791,93.0956,92.8811,92.9471,23852.0
2018-12-18 09:55:00,112.69,112.82,112.43,112.76,38131.0,92.9554,93.0626,92.7409,93.0131,38131.0
2018-12-18 10:00:00,112.76,113.06,112.68,112.98,34095.0,93.0131,93.2606,92.9471,93.1946,34095.0
2018-12-18 10:05:00,113.01,113.02,112.6,112.89,27165.0,93.2193,93.2276,92.8811,93.1203,27165.0
2018-12-18 10:10:00,112.87,112.96,112.62,112.66,18320.0,93.1038,93.1781,92.8976,92.9306,18320.0
2018-12-18 10:15:00,112.65,112.78,112.61,112.61,24551.0,92.9224,93.0296,92.8894,92.8894,24551.0
2018-12-18 10:20:00,112.62,112.69,112.52,112.67,46940.0,92.8976,92.9554,92.8151,92.9389,46940.0
2018-12-18 10:25:00,112.66,112.94,112.61,112.8,43879.0,92.9306,93.1616,92.8894,93.0461,43879.0
2018-12-18 10:30:00,112.81,112.83,112.66,112.74,30899.0,93.0543,93.0708,92.9306,92.9966,30899.0
2018-12-18 10:35:00,112.72,112.74,112.53,112.66,45381.0,92.9801,92.9966,92.8234,92.9306,45381.0
2018-12-18 10:40:00,112.64,112.76,112.6,112.63,25961.0,92.9141,93.0131,92.8811,92.9059,25961.0
2018-12-18 10:45:00,112.63,112.76,112.55,112.76,32778.0,92.9059,93.0131,92.8399,93.0131,32778.0
2018-12-18 10:50:00,112.76,113.06,112.7,112.94,46721.0,93.0131,93.2606,92.9636,93.1616,46721.0
2018-12-18 10:55:00,112.96,112.99,112.65,112.65,24796.0,93.1781,93.2028,92.9224,92.9224,24796.0
2018-12-18 11:00:00,112.66,112.73,112.4,112.57,40948.0,92.9306,92.9884,92.7161,92.8564,40948.0
2018-12-18 11:05:00,112.56,112.67,112.53,112.6,24663.0,92.8481,92.9389,92.8234,92.8811,24663.0
2018-12-18 11:10:00,112.6,112.79,112.57,112.64,35540.0,92.8811,93.0379,92.8564,92.9141,35540.0
2018-12-18 11:15:00,112.6,112.76,112.55,112.63,27482.0,92.8811,93.0131,92.8399,92.9059,27482.0
2018-12-18 11:20:00,112.62,112.66,112.46,112.47,31051.0,92.8976,92.9306,92.7656,92.7739,31051.0
2018-12-18 11:25:00,112.46,112.61,112.43,112.59,43547.0,92.7656,92.8894,92.7409,92.8729,43547.0
2018-12-18 11:30:00,112.6,112.73,112.6,112.7,29244.0,92.8811,92.9884,92.8811,92.9636,29244.0
2018-12-18 11:35:00,112.71,113.03,112.71,112.98,39657.0,92.9719,93.2358,92.9719,93.1946,39657.0
2018-12-18 11:40:00,112.99,113.05,112.71,112.85,40725.0,93.2028,93.2523,92.9719,93.0873,40725.0
2018-12-18 11:45:00,112.85,113.09,112.84,112.96,35889.0,93.0873,93.2853,93.0791,93.1781,35889.0
2018-12-18 11:50:00,112.96,113.01,112.7,112.71,38747.0,93.1781,93.2193,92.9636,92.9719,38747.0
2018-12-18 11:55:00,112.72,112.92,112.71,112.73,29255.0,92.9801,93.1451,92.9719,92.9884,29255.0
2018-12-18 12:00:00,112.71,112.81,112.66,112.73,22238.0,92.9719,93.0543,92.9306,92.9884,22238.0
2018-12-18 12:05:00,112.72,113.12,112.71,113.09,38559.0,92.9801,93.3101,92.9719,93.2853,38559.0
2018-12-18 12:10:00,113.09,113.27,112.82,112.88,70450.0,93.2853,93.4338,93.0626,93.1121,70450.0
2018-12-18 12:15:00,112.88,113.03,112.82,113.01,43571.0,93.1121,93.2358,93.0626,93.2193,43571.0
2018-12-18 12:20:00,113.01,113.04,112.83,112.84,34564.0,93.2193,93.2441,93.0708,93.0791,34564.0
2018-12-18 12:25:00,112.84,112.84,112.47,112.48,51241.0,93.0791,93.0791,92.7739,92.7821,51241.0
2018-12-18 12:30:00,112.5,112.54,112.35,112.38,31470.0,92.7986,92.8316,92.6749,92.6997,31470.0
2018-12-18 12:35:00,112.37,112.45,112.34,112.41,14720.0,92.6914,92.7574,92.6667,92.7244,14720.0
2018-12-18 12:40:00,112.4,112.43,112.22,112.26,23293.0,92.7161,92.7409,92.5677,92.6007,23293.0
2018-12-18 12:45:00,112.25,112.4,112.22,112.26,17901.0,92.5924,92.7161,92.5677,92.6007,17901.0
2018-12-18 12:50:00,112.25,112.28,112.14,112.26,22308.0,92.5924,92.6172,92.5017,92.6007,22308.0
2018-12-18 12:55:00,112.28,112.38,112.19,112.2,16700.0,92.6172,92.6997,92.5429,92.5512,16700.0
2018-12-18 13:00:00,112.2,112.24,112.04,112.22,28460.0,92.5512,92.5842,92.4192,92.5677,28460.0
2018-12-18 13:05:00,112.23,112.23,112.03,112.09,20630.0,92.5759,92.5759,92.4109,92.4604,20630.0
2018-12-18 13:10:00,112.07,112.13,111.9,111.92,26450.0,92.4439,92.4934,92.3037,92.3202,26450.0
2018-12-18 13:15:00,111.9,112.0,111.89,111.99,28102.0,92.3037,92.3862,92.2955,92.3779,28102.0
2018-12-18 13:20:00,112.0,112.05,111.93,111.96,29543.0,92.3862,92.4274,92.3285,92.3532,29543.0
2018-12-18 13:25:00,111.97,111.98,111.85,111.95,23270.0,92.3615,92.3697,92.2625,92.345,23270.0
2018-12-18 13:30:00,111.94,111.95,111.79,111.82,28112.0,92.3367,92.345,92.213,92.2377,28112.0
2018-12-18 13:35:00,111.81,111.93,111.77,111.8,22963.0,92.2295,92.3285,92.1965,92.2212,22963.0
2018-12-18 13:40:00,111.79,111.87,111.75,111.82,16195.0,92.213,92.279,92.18,92.2377,16195.0
2018-12-18 13:45:00,111.83,111.97,111.8,111.97,17602.0,92.246,92.3615,92.2212,92.3615,17602.0
2018-12-18 13:50:00,111.95,111.98,111.62,111.62,35593.0,92.345,92.3697,92.0727,92.0727,35593.0
2018-12-18 13:55:00,111.64,111.69,111.51,111.62,28019.0,92.0892,92.1305,91.982,92.0727,28019.0
2018-12-18 14:00:00,111.61,111.77,111.6,111.77,35138.0,92.0645,92.1965,92.0562,92.1965,35138.0
2018-12-18 14:05:00,111.77,112.08,111.71,112.07,30197.0,92.1965,92.4522,92.147,92.4439,30197.0
2018-12-18 14:10:00,112.08,112.09,111.93,111.95,29960.0,92.4522,92.4604,92.3285,92.345,29960.0
2018-12-18 14:15:00,111.94,112.0,111.71,111.83,36137.0,92.3367,92.3862,92.147,92.246,36137.0
2018-12-18 14:20:00,111.85,111.85,111.68,111.73,45189.0,92.2625,92.2625,92.1222,92.1635,45189.0
2018-12-18 14:25:00,111.74,111.88,111.7,111.82,26477.0,92.1717,92.2872,92.1387,92.2377,26477.0
2018-12-18 14:30:00,111.84,111.85,111.56,111.57,29562.0,92.2542,92.2625,92.0233,92.0315,29562.0
2018-12-18 14:35:00,111.55,111.72,111.52,111.72,24751.0,92.015,92.1552,91.9903,92.1552,24751.0
2018-12-18 14:40:00,111.73,111.77,111.21,111.25,69080.0,92.1635,92.1965,91.7345,91.7675,69080.0
2018-12-18 14:45:00,111.27,111.35,111.19,111.33,46368.0,91.784,91.85,91.718,91.8335,46368.0
2018-12-18 14:50:00,111.32,111.38,111.24,111.29,32638.0,91.8253,91.8748,91.7593,91.8005,32638.0
2018-12-18 14:55:00,111.3,111.3,110.86,110.89,66395.0,91.8088,91.8088,91.4458,91.4706,66395.0
2018-12-18 15:00:00,110.88,111.15,110.75,111.04,54653.0,91.4623,91.6851,91.3551,91.5943,54653.0
2018-12-18 15:05:00,111.05,111.11,110.76,110.9,64679.0,91.6026,91.6521,91.3634,91.4788,64679.0
2018-12-18 15:10:00,110.91,111.28,110.84,111.17,43713.0,91.4871,91.7923,91.4293,91.7015,43713.0
2018-12-18 15:15:00,111.18,111.32,111.1,111.13,36841.0,91.7098,91.8253,91.6438,91.6686,36841.0
2018-12-18 15:20:00,111.13,111.14,110.98,111.12,29724.0,91.6686,91.6768,91.5448,91.6603,29724.0
2018-12-18 15:25:00,111.1,111.1,110.79,110.89,46150.0,91.6438,91.6438,91.3881,91.4706,46150.0
2018-12-18 15:30:00,110.91,111.3,110.9,111.21,54525.0,91.4871,91.8088,91.4788,91.7345,54525.0
2018-12-18 15:35:00,111.22,111.27,111.09,111.12,58776.0,91.7428,91.784,91.6356,91.6603,58776.0
2018-12-18 15:40:00,111.12,111.47,111.11,111.41,60439.0,91.6603,91.949,91.6521,91.8995,60439.0
2018-12-18 15:45:00,111.42,112.14,111.41,112.09,137554.0,91.9078,92.5017,91.8995,92.4604,137554.0
2018-12-18 15:50:00,112.09,112.14,111.82,112.05,111759.0,92.4604,92.5017,92.2377,92.4274,111759.0
2018-12-18 15:55:00,112.05,112.17,111.82,111.84,246732.0,92.4274,92.5264,92.2377,92.2542,246732.0
2018-12-19 09:30:00,112.63,112.66,111.87,112.19,113073.0,92.9059,92.9306,92.279,92.5429,113073.0
2018-12-19 09:35:00,112.23,112.34,111.8,112.23,34646.0,92.5759,92.6667,92.2212,92.5759,34646.0
2018-12-19 09:40:00,112.21,112.21,111.67,111.72,45642.0,92.5594,92.5594,92.114,92.1552,45642.0
2018-12-19 09:45:00,111.7,111.76,111.37,111.4,40509.0,92.1387,92.1882,91.8665,91.8913,40509.0
2018-12-19 09:50:00,111.43,111.67,111.43,111.67,54741.0,91.916,92.114,91.916,92.114,54741.0
2018-12-19 09:55:00,111.68,111.95,111.4,111.77,74426.0,92.1222,92.345,91.8913,92.1965,74426.0
2018-12-19 10:00:00,111.75,112.04,111.74,111.85,53716.0,92.18,92.4192,92.1717,92.2625,53716.0
2018-12-19 10:05:00,111.87,112.05,111.69,111.71,36145.0,92.279,92.4274,92.1305,92.147,36145.0
2018-12-19 10:10:00,111.73,112.04,111.69,112.0,28927.0,92.1635,92.4192,92.1305,92.3862,28927.0
2018-12-19 10:15:00,112.0,112.23,111.9,112.19,21364.0,92.3862,92.5759,92.3037,92.5429,21364.0
2018-12-19 10:20:00,112.22,112.33,112.2,112.3,23258.0,92.5677,92.6584,92.5512,92.6337,23258.0
2018-12-19 10:25:00,112.31,112.5,112.27,112.47,31880.0,92.6419,92.7986,92.6089,92.7739,31880.0
2018-12-19 10:30:00,112.46,112.51,112.37,112.39,25793.0,92.7656,92.8069,92.6914,92.7079,25793.0
2018-12-19 10:35:00,112.42,112.44,112.09,112.09,31208.0,92.7326,92.7491,92.4604,92.4604,31208.0
2018-12-19 10:40:00,112.08,112.1,111.96,112.02,19853.0,92.4522,92.4687,92.3532,92.4027,19853.0
2018-12-19 10:45:00,112.03,112.17,111.97,112.15,14634.0,92.4109,92.5264,92.3615,92.5099,14634.0
2018-12-19 10:50:00,112.12,112.37,112.11,112.31,25663.0,92.4852,92.6914,92.4769,92.6419,25663.0
2018-12-19 10:55:00,112.31,112.39,112.28,112.38,31323.0,92.6419,92.7079,92.6172,92.6997,31323.0
2018-12-19 11:00:00,112.39,112.4,112.21,112.25,23079.0,92.7079,92.7161,92.5594,92.5924,23079.0
2018-12-19 11:05:00,112.26,112.35,112.14,112.16,19137.0,92.6007,92.6749,92.5017,92.5182,19137.0
2018-12-19 11:10:00,112.16,112.23,112.02,112.18,27689.0,92.5182,92.5759,92.4027,92.5347,27689.0
2018-12-19 11:15:00,112.17,112.17,112.06,112.12,29024.0,92.5264,92.5264,92.4357,92.4852,29024.0
2018-12-19 11:20:00,112.1,112.13,112.04,112.11,22261.0,92.4687,92.4934,92.4192,92.4769,22261.0
2018-12-19 11:25:00,112.12,112.4,112.1,112.39,22372.0,92.4852,92.7161,92.4687,92.7079,22372.0
2018-12-19 11:30:00,112.37,112.41,112.29,112.4,18652.0,92.6914,92.7244,92.6254,92.7161,18652.0
2018-12-19 11:35:00,112.41,112.49,112.4,112.44,14672.0,92.7244,92.7904,92.7161,92.7491,14672.0
2018-12-19 11:40:00,112.45,112.46,112.32,112.32,32457.0,92.7574,92.7656,92.6502,92.6502,32457.0
2018-12-19 11:45:00,112.31,112.4,112.24,112.35,25744.0,92.6419,92.7161,92.5842,92.6749,25744.0
2018-12-19 11:50:00,112.35,112.53,112.35,112.48,51586.0,92.6749,92.8234,92.6749,92.7821,51586.0
2018-12-19 11:55:00,112.48,112.5,112.38,112.44,45115.0,92.7821,92.7986,92.6997,92.7491,45115.0
2018-12-19 12:00:00,112.45,112.67,112.43,112.63,34864.0,92.7574,92.9389,92.7409,92.9059,34864.0
2018-12-19 12:05:00,112.62,112.68,112.54,112.66,27363.0,92.8976,92.9471,92.8316,92.9306,27363.0
2018-12-19 12:10:00,112.65,112.7,112.6,112.66,20122.0,92.9224,92.9636,92.8811,92.9306,20122.0
2018-12-19 12:15:00,112.64,112.66,112.51,112.55,31276.0,92.9141,92.9306,92.8069,92.8399,31276.0
2018-12-19 12:20:00,112.55,112.61,112.5,112.56,37876.0,92.8399,92.8894,92.7986,92.8481,37876.0
2018-12-19 12:25:00,112.56,112.66,112.52,112.58,25912.0,92.8481,92.9306,92.8151,92.8646,25912.0
2018-12-19 12:30:00,112.6,112.67,112.49,112.51,14729.0,92.8811,92.9389,92.7904,92.8069,14729.0
2018-12-19 12:35:00,112.52,112.56,112.44,112.48,16662.0,92.8151,92.8481,92.7491,92.7821,16662.0
2018-12-19 12:40:00,112.48,112.64,112.48,112.55,14421.0,92.7821,92.9141,92.7821,92.8399,14421.0
2018-12-19 12:45:00,112.56,112.66,112.51,112.6,13254.0,92.8481,92.9306,92.8069,92.8811,13254.0
2018-12-19 12:50:00,112.6,112.74,112.48,112.49,74756.0,92.8811,92.9966,92.7821,92.7904,74756.0
2018-12-19 12:55:00,112.49,112.51,112.34,112.37,14917.0,92.7904,92.8069,92.6667,92.6914,14917.0
2018-12-19 13:00:00,112.37,112.38,112.3,112.38,15087.0,92.6914,92.6997,92.6337,92.6997,15087.0
2018-12-19 13:05:00,112.38,112.39,112.2,112.22,18917.0,92.6997,92.7079,92.5512,92.5677,18917.0
2018-12-19 13:10:00,112.22,112.24,112.14,112.21,25194.0,92.5677,92.5842,92.5017,92.5594,25194.0
2018-12-19 13:15:00,112.21,112.21,112.08,112.17,13290.0,92.5594,92.5594,92.4522,92.5264,13290.0
2018-12-19 13:20:00,112.19,112.3,112.08,112.18,35154.0,92.5429,92.6337,92.4522,92.5347,35154.0
2018-12-19 13:25:00,112.19,112.3,112.16,112.29,17960.0,92.5429,92.6337,92.5182,92.6254,17960.0
2018-12-19 13:30:00,112.3,112.38,112.19,112.29,23663.0,92.6337,92.6997,92.5429,92.6254,23663.0
2018-12-19 13:35:00,112.29,112.32,112.23,112.25,15474.0,92.6254,92.6502,92.5759,92.5924,15474.0
2018-12-19 13:40:00,112.26,112.42,112.26,112.39,23783.0,92.6007,92.7326,92.6007,92.7079,23783.0
2018-12-19 13:45:00,112.4,112.42,112.32,112.41,15104.0,92.7161,92.7326,92.6502,92.7244,15104.0
2018-12-19 13:50:00,112.43,112.46,112.3,112.3,31337.0,92.7409,92.7656,92.6337,92.6337,31337.0
2018-12-19 13:55:00,112.29,112.92,112.27,112.92,79425.0,92.6254,93.1451,92.6089,93.1451,79425.0
2018-12-19 14:00:00,112.85,113.19,111.37,111.59,122924.0,93.0873,93.3678,91.8665,92.048,122924.0
2018-12-19 14:05:00,111.65,112.03,111.4,111.72,60622.0,92.0975,92.4109,91.8913,92.1552,60622.0
2018-12-19 14:10:00,111.79,111.88,111.43,111.76,40863.0,92.213,92.2872,91.916,92.1882,40863.0
2018-12-19 14:15:00,111.76,112.25,111.7,112.11,43118.0,92.1882,92.5924,92.1387,92.4769,43118.0
2018-12-19 14:20:00,112.07,112.08,111.82,111.99,60385.0,92.4439,92.4522,92.2377,92.3779,60385.0
2018-12-19 14:25:00,112.01,112.17,111.79,112.02,39512.0,92.3944,92.5264,92.213,92.4027,39512.0
2018-12-19 14:30:00,112.03,112.21,111.8,111.95,64496.0,92.4109,92.5594,92.2212,92.345,64496.0
2018-12-19 14:35:00,111.94,112.1,111.72,111.92,66776.0,92.3367,92.4687,92.1552,92.3202,66776.0
2018-12-19 14:40:00,111.91,111.91,110.91,110.96,102760.0,92.312,92.312,91.4871,91.5283,102760.0
2018-12-19 14:45:00,110.95,111.27,110.85,111.23,81936.0,91.5201,91.784,91.4376,91.751,81936.0
2018-12-19 14:50:00,111.23,111.25,110.63,110.86,107227.0,91.751,91.7675,91.2561,91.4458,107227.0
2018-12-19 14:55:00,110.83,110.83,110.2,110.42,106146.0,91.4211,91.4211,90.9014,91.0829,106146.0
2018-12-19 15:00:00,110.43,110.46,110.02,110.04,102198.0,91.0911,91.1159,90.7529,90.7694,102198.0
2018-12-19 15:05:00,110.01,110.29,109.63,110.27,193059.0,90.7447,90.9757,90.4312,90.9592,193059.0
2018-12-19 15:10:00,110.26,110.59,109.93,110.58,68142.0,90.9509,91.2231,90.6787,91.2149,68142.0
2018-12-19 15:15:00,110.6,110.63,109.98,110.2,120450.0,91.2314,91.2561,90.7199,90.9014,120450.0
2018-12-19 15:20:00,110.21,110.59,109.78,110.48,110104.0,90.9097,91.2231,90.555,91.1324,110104.0
2018-12-19 15:25:00,110.47,110.58,110.07,110.09,86172.0,91.1241,91.2149,90.7942,90.8107,86172.0
2018-12-19 15:30:00,110.07,110.58,110.07,110.51,73068.0,90.7942,91.2149,90.7942,91.1571,73068.0
2018-12-19 15:35:00,110.48,110.51,110.18,110.3,65795.0,91.1324,91.1571,90.8849,90.9839,65795.0
2018-12-19 15:40:00,110.25,110.39,109.94,110.39,84389.0,90.9427,91.0581,90.687,91.0581,84389.0
2018-12-19 15:45:00,110.39,110.7,110.28,110.65,103331.0,91.0581,91.3139,90.9674,91.2726,103331.0
2018-12-19 15:50:00,110.67,110.81,110.56,110.64,142152.0,91.2891,91.4046,91.1984,91.2644,142152.0
2018-12-19 15:55:00,110.63,110.77,109.96,110.03,627855.0,91.2561,91.3716,90.7034,90.7612,627855.0
2018-12-20 09:30:00,110.2,110.37,109.52,109.72,127366.0,90.9014,91.0416,90.3405,90.5055,127366.0
2018-12-20 09:35:00,109.74,110.22,109.62,110.16,79997.0,90.522,90.9179,90.423,90.8684,79997.0
2018-12-20 09:40:00,110.14,110.23,109.76,109.88,74087.0,90.8519,90.9262,90.5385,90.6375,74087.0
2018-12-20 09:45:00,109.85,109.97,109.44,109.46,65446.0,90.6127,90.7117,90.2745,90.291,65446.0
2018-12-20 09:50:00,109.42,110.14,109.38,110.13,52647.0,90.258,90.8519,90.225,90.8437,52647.0
2018-12-20 09:55:00,110.13,110.49,110.11,110.47,98947.0,90.8437,91.1406,90.8272,91.1241,98947.0
2018-12-20 10:00:00,110.46,110.59,110.12,110.21,55918.0,91.1159,91.2231,90.8354,90.9097,55918.0
2018-12-20 10:05:00,110.2,110.8,110.15,110.59,56376.0,90.9014,91.3963,90.8602,91.2231,56376.0
2018-12-20 10:10:00,110.57,110.62,110.4,110.52,63233.0,91.2066,91.2479,91.0664,91.1654,63233.0
2018-12-20 10:15:00,110.48,110.62,110.2,110.22,35309.0,91.1324,91.2479,90.9014,90.9179,35309.0
2018-12-20 10:20:00,110.21,110.63,110.17,110.54,54778.0,90.9097,91.2561,90.8767,91.1819,54778.0
2018-12-20 10:25:00,110.55,110.93,110.55,110.78,61498.0,91.1901,91.5036,91.1901,91.3798,61498.0
2018-12-20 10:30:00,110.76,111.11,110.73,111.02,57212.0,91.3634,91.6521,91.3386,91.5778,57212.0
2018-12-20 10:35:00,111.07,111.46,111.02,111.22,62987.0,91.6191,91.9408,91.5778,91.7428,62987.0
2018-12-20 10:40:00,111.2,111.59,111.16,111.42,73410.0,91.7263,92.048,91.6933,91.9078,73410.0
2018-12-20 10:45:00,111.41,111.42,111.11,111.12,96325.0,91.8995,91.9078,91.6521,91.6603,96325.0
2018-12-20 10:50:00,111.14,111.35,111.11,111.26,157158.0,91.6768,91.85,91.6521,91.7758,157158.0
2018-12-20 10:55:00,111.27,111.47,111.25,111.42,66938.0,91.784,91.949,91.7675,91.9078,66938.0
2018-12-20 11:00:00,111.43,111.5,111.29,111.45,58177.0,91.916,91.9738,91.8005,91.9325,58177.0
2018-12-20 11:05:00,111.44,111.53,111.19,111.29,72164.0,91.9243,91.9985,91.718,91.8005,72164.0
2018-12-20 11:10:00,111.28,111.5,111.23,111.37,42368.0,91.7923,91.9738,91.751,91.8665,42368.0
2018-12-20 11:15:00,111.38,111.38,111.12,111.27,69809.0,91.8748,91.8748,91.6603,91.784,69809.0
2018-12-20 11:20:00,111.27,111.43,111.15,111.35,57214.0,91.784,91.916,91.6851,91.85,57214.0
2018-12-20 11:25:00,111.36,111.43,111.08,111.18,77183.0,91.8583,91.916,91.6273,91.7098,77183.0
2018-12-20 11:30:00,111.18,111.35,111.09,111.1,43636.0,91.7098,91.85,91.6356,91.6438,43636.0
2018-12-20 11:35:00,111.1,111.1,110.91,111.0,40028.0,91.6438,91.6438,91.4871,91.5613,40028.0
2018-12-20 11:40:00,111.02,111.31,111.02,111.3,51066.0,91.5778,91.817,91.5778,91.8088,51066.0
2018-12-20 11:45:00,111.32,111.54,111.28,111.5,95828.0,91.8253,92.0068,91.7923,91.9738,95828.0
2018-12-20 11:50:00,111.5,111.61,111.33,111.5,125810.0,91.9738,92.0645,91.8335,91.9738,125810.0
2018-12-20 11:55:00,111.5,111.93,111.24,111.44,85975.0,91.9738,92.3285,91.7593,91.9243,85975.0
2018-12-20 12:00:00,111.46,111.66,111.37,111.44,47687.0,91.9408,92.1057,91.8665,91.9243,47687.0
2018-12-20 12:05:00,111.38,111.56,111.27,111.33,33914.0,91.8748,92.0233,91.784,91.8335,33914.0
2018-12-20 12:10:00,111.31,111.47,111.08,111.09,42667.0,91.817,91.949,91.6273,91.6356,42667.0
2018-12-20 12:15:00,111.11,111.29,110.92,111.17,51814.0,91.6521,91.8005,91.4953,91.7015,51814.0
2018-12-20 12:20:00,111.15,111.43,111.12,111.42,56833.0,91.6851,91.916,91.6603,91.9078,56833.0
2018-12-20 12:25:00,111.39,111.54,111.32,111.45,47037.0,91.883,92.0068,91.8253,91.9325,47037.0
2018-12-20 12:30:00,111.42,111.73,111.37,111.62,67423.0,91.9078,92.1635,91.8665,92.0727,67423.0
2018-12-20 12:35:00,111.62,111.71,111.32,111.39,65661.0,92.0727,92.147,91.8253,91.883,65661.0
2018-12-20 12:40:00,111.37,111.41,111.15,111.17,29771.0,91.8665,91.8995,91.6851,91.7015,29771.0
2018-12-20 12:45:00,111.18,111.35,111.14,111.31,34204.0,91.7098,91.85,91.6768,91.817,34204.0
2018-12-20 12:50:00,111.27,111.39,111.13,111.14,18095.0,91.784,91.883,91.6686,91.6768,18095.0
2018-12-20 12:55:00,111.14,111.27,110.98,111.2,43290.0,91.6768,91.784,91.5448,91.7263,43290.0
2018-12-20 13:00:00,111.17,111.21,110.89,110.93,27160.0,91.7015,91.7345,91.4706,91.5036,27160.0
2018-12-20 13:05:00,110.9,111.03,110.74,110.8,31273.0,91.4788,91.5861,91.3469,91.3963,31273.0
2018-12-20 13:10:00,110.77,110.99,110.71,110.9,30186.0,91.3716,91.5531,91.3221,91.4788,30186.0
2018-12-20 13:15:00,110.9,111.11,110.89,111.02,25345.0,91.4788,91.6521,91.4706,91.5778,25345.0
2018-12-20 13:20:00,111.01,111.1,110.71,110.86,32823.0,91.5696,91.6438,91.3221,91.4458,32823.0
2018-12-20 13:25:00,110.87,110.99,110.7,110.73,27945.0,91.4541,91.5531,91.3139,91.3386,27945.0
2018-12-20 13:30:00,110.7,110.79,110.59,110.69,26665.0,91.3139,91.3881,91.2231,91.3056,26665.0
2018-12-20 13:35:00,110.68,110.8,110.56,110.69,37225.0,91.2974,91.3963,91.1984,91.3056,37225.0
2018-12-20 13:40:00,110.69,110.69,110.25,110.54,39009.0,91.3056,91.3056,90.9427,91.1819,39009.0
2018-12-20 13:45:00,110.54,110.72,110.46,110.66,30513.0,91.1819,91.3304,91.1159,91.2809,30513.0
2018-12-20 13:50:00,110.65,110.65,110.4,110.44,29457.0,91.2726,91.2726,91.0664,91.0994,29457.0
2018-12-20 13:55:00,110.42,110.48,110.25,110.25,25720.0,91.0829,91.1324,90.9427,90.9427,25720.0
2018-12-20 14:00:00,110.29,110.34,109.64,109.83,176560.0,90.9757,91.0169,90.4395,90.5962,176560.0
2018-12-20 14:05:00,109.81,109.94,109.58,109.66,53734.0,90.5797,90.687,90.39,90.456,53734.0
2018-12-20 14:10:00,109.67,109.67,109.2,109.5,70721.0,90.4642,90.4642,90.0765,90.324,70721.0
2018-12-20 14:15:00,109.51,109.62,109.27,109.29,63611.0,90.3323,90.423,90.1343,90.1508,63611.0
2018-12-20 14:20:00,109.3,109.68,109.3,109.6,69891.0,90.159,90.4725,90.159,90.4065,69891.0
2018-12-20 14:25:00,109.62,110.08,109.62,110.04,53513.0,90.423,90.8024,90.423,90.7694,53513.0
2018-12-20 14:30:00,110.03,110.13,109.87,110.01,44101.0,90.7612,90.8437,90.6292,90.7447,44101.0
2018-12-20 14:35:00,110.03,110.44,109.99,110.24,73674.0,90.7612,91.0994,90.7282,90.9344,73674.0
2018-12-20 14:40:00,110.22,111.04,110.17,110.96,84900.0,90.9179,91.5943,90.8767,91.5283,84900.0
2018-12-20 14:45:00,110.97,111.17,110.74,111.11,63927.0,91.5366,91.7015,91.3469,91.6521,63927.0
2018-12-20 14:50:00,111.1,111.1,110.65,110.65,66103.0,91.6438,91.6438,91.2726,91.2726,66103.0
2018-12-20 14:55:00,110.64,110.68,110.4,110.59,53045.0,91.2644,91.2974,91.0664,91.2231,53045.0
2018-12-20 15:00:00,110.62,110.63,110.32,110.35,56616.0,91.2479,91.2561,91.0004,91.0252,56616.0
2018-12-20 15:05:00,110.33,110.68,110.11,110.62,65090.0,91.0087,91.2974,90.8272,91.2479,65090.0
2018-12-20 15:10:00,110.6,110.86,110.47,110.76,54739.0,91.2314,91.4458,91.1241,91.3634,54739.0
2018-12-20 15:15:00,110.81,110.82,110.52,110.58,59299.0,91.4046,91.4128,91.1654,91.2149,59299.0
2018-12-20 15:20:00,110.57,111.02,110.5,110.92,50037.0,91.2066,91.5778,91.1489,91.4953,50037.0
2018-12-20 15:25:00,110.91,111.17,110.74,110.77,124585.0,91.4871,91.7015,91.3469,91.3716,124585.0
2018-12-20 15:30:00,110.78,111.16,110.78,110.91,64191.0,91.3798,91.6933,91.3798,91.4871,64191.0
2018-12-20 15:35:00,110.91,111.04,110.76,110.83,59727.0,91.4871,91.5943,91.3634,91.4211,59727.0
2018-12-20 15:40:00,110.79,110.91,110.21,110.24,104715.0,91.3881,91.4871,90.9097,90.9344,104715.0
2018-12-20 15:45:00,110.22,110.4,109.98,110.3,117482.0,90.9179,91.0664,90.7199,90.9839,117482.0
2018-12-20 15:50:00,110.29,110.34,109.8,109.84,141500.0,90.9757,91.0169,90.5715,90.6045,141500.0
2018-12-20 15:55:00,109.8,110.26,109.63,110.21,505483.0,90.5715,90.9509,90.4312,90.9097,505483.0
2018-12-21 09:30:00,110.96,112.5,110.47,111.73,2520878.0,91.5283,92.7986,91.1241,92.1635,2520878.0
2018-12-21 09:35:00,111.73,112.7,111.73,112.63,103877.0,92.1635,92.9636,92.1635,92.9059,103877.0
2018-12-21 09:40:00,112.73,113.36,112.67,113.2,110772.0,92.9884,93.508,92.9389,93.376,110772.0
2018-12-21 09:45:00,113.22,113.3,112.85,112.85,50917.0,93.3925,93.4585,93.0873,93.0873,50917.0
2018-12-21 09:50:00,112.81,112.95,112.65,112.84,41384.0,93.0543,93.1698,92.9224,93.0791,41384.0
2018-12-21 09:55:00,112.87,113.29,112.74,113.22,57034.0,93.1038,93.4503,92.9966,93.3925,57034.0
2018-12-21 10:00:00,113.23,113.51,113.18,113.21,51246.0,93.4008,93.6318,93.3596,93.3843,51246.0
2018-12-21 10:05:00,113.26,113.39,113.12,113.3,51116.0,93.4255,93.5328,93.3101,93.4585,51116.0
2018-12-21 10:10:00,113.33,114.07,113.26,113.83,97732.0,93.4833,94.0937,93.4255,93.8957,97732.0
2018-12-21 10:15:00,113.86,114.16,113.66,113.72,92287.0,93.9205,94.1679,93.7555,93.805,92287.0
2018-12-21 10:20:00,113.72,114.01,113.48,113.54,90789.0,93.805,94.0442,93.607,93.6565,90789.0
2018-12-21 10:25:00,113.54,113.56,113.37,113.42,30257.0,93.6565,93.673,93.5163,93.5575,30257.0
2018-12-21 10:30:00,113.42,113.47,113.23,113.47,40317.0,93.5575,93.5988,93.4008,93.5988,40317.0
2018-12-21 10:35:00,113.47,113.5,113.05,113.09,52744.0,93.5988,93.6235,93.2523,93.2853,52744.0
2018-12-21 10:40:00,113.08,113.2,113.0,113.07,54338.0,93.2771,93.376,93.2111,93.2688,54338.0
2018-12-21 10:45:00,113.1,113.2,112.94,113.11,35644.0,93.2936,93.376,93.1616,93.3018,35644.0
2018-12-21 10:50:00,113.08,113.13,112.79,112.95,41305.0,93.2771,93.3183,93.0379,93.1698,41305.0
2018-12-21 10:55:00,112.97,113.13,112.94,113.13,39997.0,93.1863,93.3183,93.1616,93.3183,39997.0
2018-12-21 11:00:00,113.12,113.14,112.67,112.77,38067.0,93.3101,93.3266,92.9389,93.0214,38067.0
2018-12-21 11:05:00,112.73,113.0,112.3,112.3,57966.0,92.9884,93.2111,92.6337,92.6337,57966.0
2018-12-21 11:10:00,112.32,112.66,112.32,112.53,30672.0,92.6502,92.9306,92.6502,92.8234,30672.0
2018-12-21 11:15:00,112.56,112.71,112.51,112.62,21297.0,92.8481,92.9719,92.8069,92.8976,21297.0
2018-12-21 11:20:00,112.59,112.78,112.49,112.75,46978.0,92.8729,93.0296,92.7904,93.0049,46978.0
2018-12-21 11:25:00,112.74,113.13,112.72,113.13,33657.0,92.9966,93.3183,92.9801,93.3183,33657.0
2018-12-21 11:30:00,113.11,113.14,112.85,112.89,34116.0,93.3018,93.3266,93.0873,93.1203,34116.0
2018-12-21 11:35:00,112.9,112.98,112.62,112.68,32248.0,93.1286,93.1946,92.8976,92.9471,32248.0
2018-12-21 11:40:00,112.66,112.7,112.51,112.66,34140.0,92.9306,92.9636,92.8069,92.9306,34140.0
2018-12-21 11:45:00,112.63,112.74,112.41,112.46,29765.0,92.9059,92.9966,92.7244,92.7656,29765.0
2018-12-21 11:50:00,112.5,112.83,112.47,112.7,27385.0,92.7986,93.0708,92.7739,92.9636,27385.0
2018-12-21 11:55:00,112.72,112.8,112.42,112.42,19228.0,92.9801,93.0461,92.7326,92.7326,19228.0
2018-12-21 12:00:00,112.5,112.83,112.32,112.76,40741.0,92.7986,93.0708,92.6502,93.0131,40741.0
2018-12-21 12:05:00,112.76,112.76,112.32,112.33,43625.0,93.0131,93.0131,92.6502,92.6584,43625.0
2018-12-21 12:10:00,112.32,112.32,112.0,112.01,60115.0,92.6502,92.6502,92.3862,92.3944,60115.0
2018-12-21 12:15:00,112.0,112.13,111.74,111.77,55740.0,92.3862,92.4934,92.1717,92.1965,55740.0
2018-12-21 12:20:00,111.76,111.89,111.61,111.88,45636.0,92.1882,92.2955,92.0645,92.2872,45636.0
2018-12-21 12:25:00,111.89,112.02,111.73,111.79,45466.0,92.2955,92.4027,92.1635,92.213,45466.0
2018-12-21 12:30:00,111.77,111.81,111.25,111.79,97124.0,92.1965,92.2295,91.7675,92.213,97124.0
2018-12-21 12:35:00,111.79,112.09,111.76,112.01,59209.0,92.213,92.4604,92.1882,92.3944,59209.0
2018-12-21 12:40:00,111.99,112.03,111.55,111.57,33356.0,92.3779,92.4109,92.015,92.0315,33356.0
2018-12-21 12:45:00,111.59,112.03,111.59,111.85,59224.0,92.048,92.4109,92.048,92.2625,59224.0
2018-12-21 12:50:00,111.86,111.93,111.39,111.43,39419.0,92.2707,92.3285,91.883,91.916,39419.0
2018-12-21 12:55:00,111.42,111.65,111.35,111.59,38222.0,91.9078,92.0975,91.85,92.048,38222.0
2018-12-21 13:00:00,111.61,111.85,111.53,111.77,39670.0,92.0645,92.2625,91.9985,92.1965,39670.0
2018-12-21 13:05:00,111.75,111.76,111.47,111.71,27856.0,92.18,92.1882,91.949,92.147,27856.0
2018-12-21 13:10:00,111.68,111.76,111.41,111.6,35163.0,92.1222,92.1882,91.8995,92.0562,35163.0
2018-12-21 13:15:00,111.62,111.73,111.47,111.55,25652.0,92.0727,92.1635,91.949,92.015,25652.0
2018-12-21 13:20:00,111.54,111.7,111.47,111.58,46907.0,92.0068,92.1387,91.949,92.0397,46907.0
2018-12-21 13:25:00,111.56,111.78,111.45,111.49,28661.0,92.0233,92.2047,91.9325,91.9655,28661.0
2018-12-21 13:30:00,111.46,111.64,111.4,111.63,42783.0,91.9408,92.0892,91.8913,92.081,42783.0
2018-12-21 13:35:00,111.62,111.64,111.25,111.31,68507.0,92.0727,92.0892,91.7675,91.817,68507.0
2018-12-21 13:40:00,111.3,111.54,111.13,111.52,50452.0,91.8088,92.0068,91.6686,91.9903,50452.0
2018-12-21 13:45:00,111.52,111.55,111.27,111.28,64345.0,91.9903,92.015,91.784,91.7923,64345.0
2018-12-21 13:50:00,111.29,111.37,110.89,110.97,34830.0,91.8005,91.8665,91.4706,91.5366,34830.0
2018-12-21 13:55:00,111.0,111.05,110.9,110.96,38935.0,91.5613,91.6026,91.4788,91.5283,38935.0
2018-12-21 14:00:00,110.96,111.04,110.71,110.88,34805.0,91.5283,91.5943,91.3221,91.4623,34805.0
2018-12-21 14:05:00,110.87,111.0,110.81,110.85,24922.0,91.4541,91.5613,91.4046,91.4376,24922.0
2018-12-21 14:10:00,110.88,110.93,110.59,110.66,32197.0,91.4623,91.5036,91.2231,91.2809,32197.0
2018-12-21 14:15:00,110.67,111.09,110.57,111.07,35418.0,91.2891,91.6356,91.2066,91.6191,35418.0
2018-12-21 14:20:00,111.06,111.17,110.97,111.01,20226.0,91.6108,91.7015,91.5366,91.5696,20226.0
2018-12-21 14:25:00,110.96,111.08,110.69,110.81,25709.0,91.5283,91.6273,91.3056,91.4046,25709.0
2018-12-21 14:30:00,110.81,110.93,110.68,110.71,18021.0,91.4046,91.5036,91.2974,91.3221,18021.0
2018-12-21 14:35:00,110.72,110.99,110.72,110.99,42415.0,91.3304,91.5531,91.3304,91.5531,42415.0
2018-12-21 14:40:00,110.98,111.05,110.81,110.86,45719.0,91.5448,91.6026,91.4046,91.4458,45719.0
2018-12-21 14:45:00,110.88,111.01,110.81,110.99,36661.0,91.4623,91.5696,91.4046,91.5531,36661.0
2018-12-21 14:50:00,110.98,111.31,110.88,110.93,53603.0,91.5448,91.817,91.4623,91.5036,53603.0
2018-12-21 14:55:00,110.94,111.04,110.72,111.03,44856.0,91.5118,91.5943,91.3304,91.5861,44856.0
2018-12-21 15:00:00,111.0,111.37,111.0,111.3,51248.0,91.5613,91.8665,91.5613,91.8088,51248.0
2018-12-21 15:05:00,111.29,111.33,111.1,111.16,62526.0,91.8005,91.8335,91.6438,91.6933,62526.0
2018-12-21 15:10:00,111.13,111.13,110.7,110.78,64306.0,91.6686,91.6686,91.3139,91.3798,64306.0
2018-12-21 15:15:00,110.77,110.8,110.47,110.53,105957.0,91.3716,91.3963,91.1241,91.1736,105957.0
2018-12-21 15:20:00,110.51,110.68,110.41,110.49,73410.0,91.1571,91.2974,91.0746,91.1406,73410.0
2018-12-21 15:25:00,110.48,110.49,110.16,110.16,56200.0,91.1324,91.1406,90.8684,90.8684,56200.0
2018-12-21 15:30:00,110.17,110.4,110.15,110.19,72156.0,90.8767,91.0664,90.8602,90.8932,72156.0
2018-12-21 15:35:00,110.18,110.21,109.62,109.64,100175.0,90.8849,90.9097,90.423,90.4395,100175.0
2018-12-21 15:40:00,109.62,109.93,109.56,109.88,87920.0,90.423,90.6787,90.3735,90.6375,87920.0
2018-12-21 15:45:00,109.87,110.26,109.85,110.0,129435.0,90.6292,90.9509,90.6127,90.7364,129435.0
2018-12-21 15:50:00,110.0,110.19,109.8,110.12,185865.0,90.7364,90.8932,90.5715,90.8354,185865.0
2018-12-21 15:55:00,110.13,110.14,108.81,109.45,824319.0,90.8437,90.8519,89.7548,90.2828,824319.0
2018-12-24 09:30:00,110.13,111.09,109.89,109.95,128752.0,90.8437,91.6356,90.6457,90.6952,128752.0
2018-12-24 09:35:00,110.03,110.04,109.32,109.53,40460.0,90.7612,90.7694,90.1755,90.3488,40460.0
2018-12-24 09:40:00,109.54,109.54,109.02,109.2,27001.0,90.357,90.357,89.9281,90.0765,27001.0
2018-12-24 09:45:00,109.22,109.56,109.1,109.35,42296.0,90.093,90.3735,89.9941,90.2003,42296.0
2018-12-24 09:50:00,109.37,109.42,108.72,108.79,40978.0,90.2168,90.258,89.6806,89.7383,40978.0
2018-12-24 09:55:00,108.88,108.97,108.64,108.79,37235.0,89.8126,89.8868,89.6146,89.7383,37235.0
2018-12-24 10:00:00,108.72,108.72,108.02,108.13,50251.0,89.6806,89.6806,89.1032,89.1939,50251.0
2018-12-24 10:05:00,108.12,108.19,107.38,107.62,104350.0,89.1857,89.2434,88.5753,88.7732,104350.0
2018-12-24 10:10:00,107.62,108.05,107.57,108.04,43336.0,88.7732,89.1279,88.732,89.1197,43336.0
2018-12-24 10:15:00,107.96,108.03,107.51,107.66,32874.0,89.0537,89.1114,88.6825,88.8062,32874.0
2018-12-24 10:20:00,107.64,107.77,107.36,107.59,34851.0,88.7897,88.897,88.5588,88.7485,34851.0
2018-12-24 10:25:00,107.64,107.81,107.55,107.55,31642.0,88.7897,88.93,88.7155,88.7155,31642.0
2018-12-24 10:30:00,107.61,107.74,107.49,107.5,28831.0,88.765,88.8722,88.666,88.6743,28831.0
2018-12-24 10:35:00,107.51,107.92,107.46,107.87,28633.0,88.6825,89.0207,88.6413,88.9795,28633.0
2018-12-24 10:40:00,107.92,108.52,107.92,108.05,56362.0,89.0207,89.5156,89.0207,89.1279,56362.0
2018-12-24 10:45:00,108.05,108.08,107.62,107.86,31086.0,89.1279,89.1527,88.7732,88.9712,31086.0
2018-12-24 10:50:00,107.82,107.86,107.68,107.79,31958.0,88.9382,88.9712,88.8227,88.9135,31958.0
2018-12-24 10:55:00,107.76,107.87,107.52,107.6,38253.0,88.8887,88.9795,88.6907,88.7567,38253.0
2018-12-24 11:00:00,107.55,107.81,107.38,107.42,62733.0,88.7155,88.93,88.5753,88.6083,62733.0
2018-12-24 11:05:00,107.4,107.49,107.06,107.28,35708.0,88.5918,88.666,88.3113,88.4928,35708.0
2018-12-24 11:10:00,107.26,107.33,107.1,107.31,28461.0,88.4763,88.534,88.3443,88.5175,28461.0
2018-12-24 11:15:00,107.26,107.31,107.0,107.1,35908.0,88.4763,88.5175,88.2618,88.3443,35908.0
2018-12-24 11:20:00,107.11,107.19,106.88,106.9,36268.0,88.3526,88.4185,88.1628,88.1793,36268.0
2018-12-24 11:25:00,106.91,107.04,106.62,106.87,56904.0,88.1876,88.2948,87.9484,88.1546,56904.0
2018-12-24 11:30:00,106.86,107.17,106.84,107.03,26987.0,88.1463,88.402,88.1298,88.2866,26987.0
2018-12-24 11:35:00,106.99,107.01,106.73,106.95,16505.0,88.2536,88.2701,88.0391,88.2206,16505.0
2018-12-24 11:40:00,106.98,107.22,106.96,107.08,25311.0,88.2453,88.4433,88.2288,88.3278,25311.0
2018-12-24 11:45:00,107.06,107.09,106.87,106.88,71237.0,88.3113,88.3361,88.1546,88.1628,71237.0
2018-12-24 11:50:00,106.9,106.94,106.47,106.94,45031.0,88.1793,88.2123,87.8246,88.2123,45031.0
2018-12-24 11:55:00,106.9,106.99,106.57,106.65,30682.0,88.1793,88.2536,87.9071,87.9731,30682.0
2018-12-24 12:00:00,106.67,107.0,106.67,106.84,32326.0,87.9896,88.2618,87.9896,88.1298,32326.0
2018-12-24 12:05:00,106.81,106.87,106.55,106.55,31743.0,88.1051,88.1546,87.8906,87.8906,31743.0
2018-12-24 12:10:00,106.56,106.87,106.53,106.67,35080.0,87.8989,88.1546,87.8741,87.9896,35080.0
2018-12-24 12:15:00,106.66,106.78,106.53,106.64,46123.0,87.9814,88.0803,87.8741,87.9649,46123.0
2018-12-24 12:20:00,106.64,106.64,106.23,106.29,68853.0,87.9649,87.9649,87.6267,87.6762,68853.0
2018-12-24 12:25:00,106.29,106.71,106.26,106.39,62469.0,87.6762,88.0226,87.6514,87.7586,62469.0
2018-12-24 12:30:00,106.39,106.67,106.21,106.42,55386.0,87.7586,87.9896,87.6102,87.7834,55386.0
2018-12-24 12:35:00,106.42,106.51,106.21,106.31,60624.0,87.7834,87.8576,87.6102,87.6926,60624.0
2018-12-24 12:40:00,106.28,106.45,106.18,106.43,69423.0,87.6679,87.8081,87.5854,87.7916,69423.0
2018-12-24 12:45:00,106.42,106.73,106.1,106.72,76614.0,87.7834,88.0391,87.5194,88.0308,76614.0
2018-12-24 12:50:00,106.73,106.73,106.49,106.63,118638.0,88.0391,88.0391,87.8411,87.9566,118638.0
2018-12-24 12:55:00,106.63,106.63,105.96,106.03,359997.0,87.9566,87.9566,87.4039,87.4617,359997.0
2018-12-26 09:30:00,106.22,106.72,106.08,106.56,70056.0,87.6184,88.0308,87.5029,87.8989,70056.0
2018-12-26 09:35:00,106.55,106.84,106.12,106.8,30859.0,87.8906,88.1298,87.5359,88.0968,30859.0
2018-12-26 09:40:00,106.76,107.01,106.36,106.6,32789.0,88.0638,88.2701,87.7339,87.9319,32789.0
2018-12-26 09:45:00,106.71,106.72,106.37,106.66,22156.0,88.0226,88.0308,87.7421,87.9814,22156.0
2018-12-26 09:50:00,106.66,106.66,106.14,106.27,27615.0,87.9814,87.9814,87.5524,87.6597,27615.0
2018-12-26 09:55:00,106.3,106.3,105.56,105.61,46293.0,87.6844,87.6844,87.074,87.1152,46293.0
2018-12-26 10:00:00,105.54,105.82,105.45,105.5,44555.0,87.0575,87.2885,86.9833,87.0245,44555.0
2018-12-26 10:05:00,105.51,105.77,105.25,105.75,38002.0,87.0327,87.2472,86.8183,87.2307,38002.0
2018-12-26 10:10:00,105.76,105.8,105.33,105.4,40766.0,87.239,87.272,86.8843,86.942,40766.0
2018-12-26 10:15:00,105.44,105.6,105.23,105.34,33890.0,86.975,87.107,86.8018,86.8925,33890.0
2018-12-26 10:20:00,105.32,105.86,105.28,105.73,33881.0,86.876,87.3215,86.843,87.2142,33881.0
2018-12-26 10:25:00,105.73,105.95,105.61,105.61,34126.0,87.2142,87.3957,87.1152,87.1152,34126.0
2018-12-26 10:30:00,105.65,106.06,105.65,105.91,45681.0,87.1482,87.4864,87.1482,87.3627,45681.0
2018-12-26 10:35:00,105.93,105.98,105.65,105.77,22681.0,87.3792,87.4204,87.1482,87.2472,22681.0
2018-12-26 10:40:00,105.77,105.81,105.46,105.5,20956.0,87.2472,87.2802,86.9915,87.0245,20956.0
2018-12-26 10:45:00,105.48,105.66,105.36,105.57,32065.0,87.008,87.1565,86.909,87.0822,32065.0
2018-12-26 10:50:00,105.57,105.75,105.03,105.1,38079.0,87.0822,87.2307,86.6368,86.6945,38079.0
2018-12-26 10:55:00,105.15,105.48,105.13,105.28,27273.0,86.7358,87.008,86.7193,86.843,27273.0
2018-12-26 11:00:00,105.32,105.76,105.27,105.73,21499.0,86.876,87.239,86.8348,87.2142,21499.0
2018-12-26 11:05:00,105.75,105.84,105.48,105.52,16590.0,87.2307,87.305,87.008,87.041,16590.0
2018-12-26 11:10:00,105.58,105.75,105.58,105.72,13084.0,87.0905,87.2307,87.0905,87.206,13084.0
2018-12-26 11:15:00,105.7,106.05,105.68,105.89,15264.0,87.1895,87.4782,87.173,87.3462,15264.0
2018-12-26 11:20:00,105.82,105.92,105.73,105.81,35334.0,87.2885,87.3709,87.2142,87.2802,35334.0
2018-12-26 11:25:00,105.81,106.05,105.76,106.0,22340.0,87.2802,87.4782,87.239,87.4369,22340.0
2018-12-26 11:30:00,105.98,106.01,105.7,105.73,16591.0,87.4204,87.4452,87.1895,87.2142,16591.0
2018-12-26 11:35:00,105.72,106.01,105.57,105.99,43490.0,87.206,87.4452,87.0822,87.4287,43490.0
2018-12-26 11:40:00,105.96,106.17,105.92,106.1,28102.0,87.4039,87.5772,87.3709,87.5194,28102.0
2018-12-26 11:45:00,106.1,106.22,105.98,106.21,16879.0,87.5194,87.6184,87.4204,87.6102,16879.0
2018-12-26 11:50:00,106.15,106.17,105.88,105.93,18689.0,87.5607,87.5772,87.338,87.3792,18689.0
2018-12-26 11:55:00,105.93,106.31,105.9,106.24,26126.0,87.3792,87.6926,87.3544,87.6349,26126.0
2018-12-26 12:00:00,106.25,106.41,106.18,106.31,26659.0,87.6432,87.7751,87.5854,87.6926,26659.0
2018-12-26 12:05:00,106.37,106.54,106.33,106.52,19963.0,87.7421,87.8824,87.7091,87.8659,19963.0
2018-12-26 12:10:00,106.49,106.78,106.3,106.71,70766.0,87.8411,88.0803,87.6844,88.0226,70766.0
2018-12-26 12:15:00,106.64,106.71,106.32,106.44,20434.0,87.9649,88.0226,87.7009,87.7999,20434.0
2018-12-26 12:20:00,106.5,106.59,106.38,106.55,14004.0,87.8494,87.9236,87.7504,87.8906,14004.0
2018-12-26 12:25:00,106.53,106.63,106.29,106.33,34933.0,87.8741,87.9566,87.6762,87.7091,34933.0
2018-12-26 12:30:00,106.36,106.37,106.17,106.26,23932.0,87.7339,87.7421,87.5772,87.6514,23932.0
2018-12-26 12:35:00,106.3,106.53,106.23,106.43,19702.0,87.6844,87.8741,87.6267,87.7916,19702.0
2018-12-26 12:40:00,106.47,106.5,106.23,106.47,26278.0,87.8246,87.8494,87.6267,87.8246,26278.0
2018-12-26 12:45:00,106.45,106.62,106.31,106.31,38867.0,87.8081,87.9484,87.6926,87.6926,38867.0
2018-12-26 12:50:00,106.37,106.56,106.31,106.51,36757.0,87.7421,87.8989,87.6926,87.8576,36757.0
2018-12-26 12:55:00,106.52,106.77,106.51,106.59,17373.0,87.8659,88.0721,87.8576,87.9236,17373.0
2018-12-26 13:00:00,106.57,106.64,106.33,106.35,34960.0,87.9071,87.9649,87.7091,87.7256,34960.0
2018-12-26 13:05:00,106.37,106.47,106.28,106.39,29519.0,87.7421,87.8246,87.6679,87.7586,29519.0
2018-12-26 13:10:00,106.37,106.48,106.06,106.16,23284.0,87.7421,87.8329,87.4864,87.5689,23284.0
2018-12-26 13:15:00,106.12,106.12,105.8,105.8,60815.0,87.5359,87.5359,87.272,87.272,60815.0
2018-12-26 13:20:00,105.8,106.1,105.78,105.98,27636.0,87.272,87.5194,87.2555,87.4204,27636.0
2018-12-26 13:25:00,105.94,106.21,105.89,106.14,24499.0,87.3874,87.6102,87.3462,87.5524,24499.0
2018-12-26 13:30:00,106.14,106.36,106.09,106.27,15488.0,87.5524,87.7339,87.5112,87.6597,15488.0
2018-12-26 13:35:00,106.26,106.49,106.21,106.47,15987.0,87.6514,87.8411,87.6102,87.8246,15987.0
2018-12-26 13:40:00,106.48,106.52,106.24,106.29,10205.0,87.8329,87.8659,87.6349,87.6762,10205.0
2018-12-26 13:45:00,106.31,106.47,106.31,106.42,17240.0,87.6926,87.8246,87.6926,87.7834,17240.0
2018-12-26 13:50:00,106.42,106.86,106.42,106.83,22293.0,87.7834,88.1463,87.7834,88.1216,22293.0
2018-12-26 13:55:00,106.84,106.97,106.81,106.9,19875.0,88.1298,88.2371,88.1051,88.1793,19875.0
2018-12-26 14:00:00,106.9,106.97,106.74,106.91,28549.0,88.1793,88.2371,88.0473,88.1876,28549.0
2018-12-26 14:05:00,106.89,106.9,106.8,106.84,13794.0,88.1711,88.1793,88.0968,88.1298,13794.0
2018-12-26 14:10:00,106.84,106.98,106.73,106.79,23659.0,88.1298,88.2453,88.0391,88.0886,23659.0
2018-12-26 14:15:00,106.78,106.91,106.43,106.52,41142.0,88.0803,88.1876,87.7916,87.8659,41142.0
2018-12-26 14:20:00,106.53,106.61,106.44,106.58,25598.0,87.8741,87.9401,87.7999,87.9154,25598.0
2018-12-26 14:25:00,106.62,106.63,106.36,106.42,19470.0,87.9484,87.9566,87.7339,87.7834,19470.0
2018-12-26 14:30:00,106.43,106.81,106.43,106.67,28746.0,87.7916,88.1051,87.7916,87.9896,28746.0
2018-12-26 14:35:00,106.66,106.7,106.55,106.61,15697.0,87.9814,88.0144,87.8906,87.9401,15697.0
2018-12-26 14:40:00,106.63,106.68,106.39,106.57,29008.0,87.9566,87.9979,87.7586,87.9071,29008.0
2018-12-26 14:45:00,106.57,106.58,106.25,106.29,38582.0,87.9071,87.9154,87.6432,87.6762,38582.0
2018-12-26 14:50:00,106.29,106.57,106.28,106.42,24056.0,87.6762,87.9071,87.6679,87.7834,24056.0
2018-12-26 14:55:00,106.44,106.66,106.3,106.66,29235.0,87.7999,87.9814,87.6844,87.9814,29235.0
2018-12-26 15:00:00,106.6,106.71,106.54,106.7,22429.0,87.9319,88.0226,87.8824,88.0144,22429.0
2018-12-26 15:05:00,106.71,106.82,106.67,106.67,18043.0,88.0226,88.1133,87.9896,87.9896,18043.0
2018-12-26 15:10:00,106.68,106.77,106.6,106.65,24245.0,87.9979,88.0721,87.9319,87.9731,24245.0
2018-12-26 15:15:00,106.65,106.82,106.6,106.65,34812.0,87.9731,88.1133,87.9319,87.9731,34812.0
2018-12-26 15:20:00,106.68,106.86,106.63,106.85,33302.0,87.9979,88.1463,87.9566,88.1381,33302.0
2018-12-26 15:25:00,106.84,106.97,106.82,106.89,28417.0,88.1298,88.2371,88.1133,88.1711,28417.0
2018-12-26 15:30:00,106.87,107.2,106.83,107.13,41041.0,88.1546,88.4268,88.1216,88.369,41041.0
2018-12-26 15:35:00,107.11,107.58,107.07,107.57,57569.0,88.3526,88.7402,88.3196,88.732,57569.0
2018-12-26 15:40:00,107.53,107.85,107.41,107.84,45920.0,88.699,88.963,88.6,88.9547,45920.0
2018-12-26 15:45:00,107.86,108.03,107.58,107.69,70631.0,88.9712,89.1114,88.7402,88.831,70631.0
2018-12-26 15:50:00,107.69,108.06,107.64,108.06,82268.0,88.831,89.1362,88.7897,89.1362,82268.0
2018-12-26 15:55:00,108.07,108.44,108.07,108.29,357188.0,89.1444,89.4496,89.1444,89.3259,357188.0
2018-12-27 09:30:00,107.77,107.77,107.06,107.43,101730.0,88.897,88.897,88.3113,88.6165,101730.0
2018-12-27 09:35:00,107.43,107.52,106.85,107.16,51904.0,88.6165,88.6907,88.1381,88.3938,51904.0
2018-12-27 09:40:00,107.14,107.26,106.79,106.9,44655.0,88.3773,88.4763,88.0886,88.1793,44655.0
2018-12-27 09:45:00,106.86,106.98,106.46,106.58,36521.0,88.1463,88.2453,87.8164,87.9154,36521.0
2018-12-27 09:50:00,106.54,106.66,106.3,106.41,29056.0,87.8824,87.9814,87.6844,87.7751,29056.0
2018-12-27 09:55:00,106.4,106.6,106.24,106.5,47694.0,87.7669,87.9319,87.6349,87.8494,47694.0
2018-12-27 10:00:00,106.5,106.92,106.46,106.75,34816.0,87.8494,88.1958,87.8164,88.0556,34816.0
2018-12-27 10:05:00,106.81,106.93,106.39,106.39,39514.0,88.1051,88.2041,87.7586,87.7586,39514.0
2018-12-27 10:10:00,106.37,106.53,106.2,106.35,30248.0,87.7421,87.8741,87.6019,87.7256,30248.0
2018-12-27 10:15:00,106.33,106.69,106.3,106.34,27976.0,87.7091,88.0061,87.6844,87.7174,27976.0
2018-12-27 10:20:00,106.34,106.7,106.21,106.59,38467.0,87.7174,88.0144,87.6102,87.9236,38467.0
2018-12-27 10:25:00,106.59,106.83,106.59,106.7,45198.0,87.9236,88.1216,87.9236,88.0144,45198.0
2018-12-27 10:30:00,106.72,107.17,106.56,107.12,45388.0,88.0308,88.402,87.8989,88.3608,45388.0
2018-12-27 10:35:00,107.16,107.24,106.98,107.11,22752.0,88.3938,88.4598,88.2453,88.3526,22752.0
2018-12-27 10:40:00,107.11,107.65,107.1,107.58,27108.0,88.3526,88.798,88.3443,88.7402,27108.0
2018-12-27 10:45:00,107.53,107.75,107.43,107.55,22043.0,88.699,88.8805,88.6165,88.7155,22043.0
2018-12-27 10:50:00,107.46,107.59,107.3,107.3,33484.0,88.6413,88.7485,88.5093,88.5093,33484.0
2018-12-27 10:55:00,107.3,107.57,107.3,107.48,32283.0,88.5093,88.732,88.5093,88.6578,32283.0
2018-12-27 11:00:00,107.47,107.58,107.38,107.55,39447.0,88.6495,88.7402,88.5753,88.7155,39447.0
2018-12-27 11:05:00,107.5,107.55,107.29,107.47,22811.0,88.6743,88.7155,88.501,88.6495,22811.0
2018-12-27 11:10:00,107.44,107.44,107.23,107.29,16544.0,88.6248,88.6248,88.4515,88.501,16544.0
2018-12-27 11:15:00,107.28,107.63,107.25,107.63,25548.0,88.4928,88.7815,88.468,88.7815,25548.0
2018-12-27 11:20:00,107.55,107.7,107.48,107.62,10770.0,88.7155,88.8392,88.6578,88.7732,10770.0
2018-12-27 11:25:00,107.66,108.07,107.61,107.98,16761.0,88.8062,89.1444,88.765,89.0702,16761.0
2018-12-27 11:30:00,108.02,108.44,108.02,108.23,25313.0,89.1032,89.4496,89.1032,89.2764,25313.0
2018-12-27 11:35:00,108.27,108.33,107.96,107.98,37179.0,89.3094,89.3589,89.0537,89.0702,37179.0
2018-12-27 11:40:00,107.98,107.98,107.78,107.82,27339.0,89.0702,89.0702,88.9052,88.9382,27339.0
2018-12-27 11:45:00,107.78,107.87,107.72,107.8,17748.0,88.9052,88.9795,88.8557,88.9217,17748.0
2018-12-27 11:50:00,107.8,108.07,107.77,107.96,38099.0,88.9217,89.1444,88.897,89.0537,38099.0
2018-12-27 11:55:00,107.98,108.19,107.9,108.1,11682.0,89.0702,89.2434,89.0042,89.1692,11682.0
2018-12-27 12:00:00,108.11,108.21,108.03,108.03,25403.0,89.1774,89.2599,89.1114,89.1114,25403.0
2018-12-27 12:05:00,108.02,108.02,107.79,107.87,18444.0,89.1032,89.1032,88.9135,88.9795,18444.0
2018-12-27 12:10:00,107.89,107.94,107.77,107.87,43478.0,88.996,89.0372,88.897,88.9795,43478.0
2018-12-27 12:15:00,107.89,108.02,107.79,107.79,39067.0,88.996,89.1032,88.9135,88.9135,39067.0
2018-12-27 12:20:00,107.78,107.82,107.67,107.82,29011.0,88.9052,88.9382,88.8145,88.9382,29011.0
2018-12-27 12:25:00,107.82,107.87,107.19,107.29,29312.0,88.9382,88.9795,88.4185,88.501,29312.0
2018-12-27 12:30:00,107.25,107.37,107.21,107.34,21317.0,88.468,88.567,88.435,88.5423,21317.0
2018-12-27 12:35:00,107.35,107.46,107.2,107.43,10096.0,88.5505,88.6413,88.4268,88.6165,10096.0
2018-12-27 12:40:00,107.38,107.47,107.19,107.47,12801.0,88.5753,88.6495,88.4185,88.6495,12801.0
2018-12-27 12:45:00,107.45,107.68,107.43,107.6,16557.0,88.633,88.8227,88.6165,88.7567,16557.0
2018-12-27 12:50:00,107.56,107.75,107.45,107.75,18546.0,88.7237,88.8805,88.633,88.8805,18546.0
2018-12-27 12:55:00,107.72,107.81,107.63,107.7,17035.0,88.8557,88.93,88.7815,88.8392,17035.0
2018-12-27 13:00:00,107.67,107.67,107.38,107.4,34473.0,88.8145,88.8145,88.5753,88.5918,34473.0
2018-12-27 13:05:00,107.45,107.66,107.43,107.56,7258.0,88.633,88.8062,88.6165,88.7237,7258.0
2018-12-27 13:10:00,107.52,107.64,107.46,107.54,20446.0,88.6907,88.7897,88.6413,88.7072,20446.0
2018-12-27 13:15:00,107.57,107.6,107.43,107.46,11834.0,88.732,88.7567,88.6165,88.6413,11834.0
2018-12-27 13:20:00,107.48,107.5,107.37,107.43,7529.0,88.6578,88.6743,88.567,88.6165,7529.0
2018-12-27 13:25:00,107.43,107.55,107.39,107.41,14758.0,88.6165,88.7155,88.5835,88.6,14758.0
2018-12-27 13:30:00,107.4,107.5,107.38,107.5,10811.0,88.5918,88.6743,88.5753,88.6743,10811.0
2018-12-27 13:35:00,107.49,107.52,107.4,107.47,12984.0,88.666,88.6907,88.5918,88.6495,12984.0
2018-12-27 13:40:00,107.46,107.51,107.43,107.48,9544.0,88.6413,88.6825,88.6165,88.6578,9544.0
2018-12-27 13:45:00,107.45,107.48,107.05,107.06,26841.0,88.633,88.6578,88.3031,88.3113,26841.0
2018-12-27 13:50:00,107.13,107.15,106.78,106.82,35724.0,88.369,88.3855,88.0803,88.1133,35724.0
2018-12-27 13:55:00,106.84,106.92,106.72,106.79,23992.0,88.1298,88.1958,88.0308,88.0886,23992.0
2018-12-27 14:00:00,106.75,106.78,106.49,106.74,25780.0,88.0556,88.0803,87.8411,88.0473,25780.0
2018-12-27 14:05:00,106.74,106.79,106.28,106.28,54115.0,88.0473,88.0886,87.6679,87.6679,54115.0
2018-12-27 14:10:00,106.29,106.37,106.18,106.33,44163.0,87.6762,87.7421,87.5854,87.7091,44163.0
2018-12-27 14:15:00,106.3,106.3,106.06,106.18,41686.0,87.6844,87.6844,87.4864,87.5854,41686.0
2018-12-27 14:20:00,106.16,106.28,106.13,106.14,26356.0,87.5689,87.6679,87.5442,87.5524,26356.0
2018-12-27 14:25:00,106.14,106.29,106.03,106.27,26853.0,87.5524,87.6762,87.4617,87.6597,26853.0
2018-12-27 14:30:00,106.23,106.3,106.1,106.2,17215.0,87.6267,87.6844,87.5194,87.6019,17215.0
2018-12-27 14:35:00,106.19,106.42,106.14,106.41,19774.0,87.5937,87.7834,87.5524,87.7751,19774.0
2018-12-27 14:40:00,106.4,106.86,106.35,106.78,23656.0,87.7669,88.1463,87.7256,88.0803,23656.0
2018-12-27 14:45:00,106.81,106.84,106.58,106.7,18795.0,88.1051,88.1298,87.9154,88.0144,18795.0
2018-12-27 14:50:00,106.69,107.15,106.64,107.0,32358.0,88.0061,88.3855,87.9649,88.2618,32358.0
2018-12-27 14:55:00,107.0,107.17,106.89,107.14,30473.0,88.2618,88.402,88.1711,88.3773,30473.0
2018-12-27 15:00:00,107.15,107.18,106.79,107.07,46909.0,88.3855,88.4103,88.0886,88.3196,46909.0
2018-12-27 15:05:00,107.05,107.23,106.98,107.17,25221.0,88.3031,88.4515,88.2453,88.402,25221.0
2018-12-27 15:10:00,107.18,107.69,107.04,107.65,67467.0,88.4103,88.831,88.2948,88.798,67467.0
2018-12-27 15:15:00,107.67,107.67,107.45,107.58,22876.0,88.8145,88.8145,88.633,88.7402,22876.0
2018-12-27 15:20:00,107.57,108.13,107.57,108.1,48002.0,88.732,89.1939,88.732,89.1692,48002.0
2018-12-27 15:25:00,108.1,108.56,107.99,108.5,41610.0,89.1692,89.5486,89.0784,89.4991,41610.0
2018-12-27 15:30:00,108.49,108.64,108.18,108.56,41884.0,89.4909,89.6146,89.2352,89.5486,41884.0
2018-12-27 15:35:00,108.59,108.82,108.57,108.72,61579.0,89.5734,89.7631,89.5569,89.6806,61579.0
2018-12-27 15:40:00,108.73,109.03,108.7,108.91,105295.0,89.6889,89.9363,89.6641,89.8373,105295.0
2018-12-27 15:45:00,108.93,108.99,108.59,108.87,93201.0,89.8538,89.9033,89.5734,89.8043,93201.0
2018-12-27 15:50:00,108.84,108.91,108.46,108.55,78729.0,89.7796,89.8373,89.4661,89.5404,78729.0
2018-12-27 15:55:00,108.55,109.47,108.54,109.44,324860.0,89.5404,90.2993,89.5321,90.2745,324860.0
2018-12-28 09:30:00,110.09,110.78,109.83,110.25,107708.0,90.8107,91.3798,90.5962,90.9427,107708.0
2018-12-28 09:35:00,110.1,110.57,110.0,110.17,34779.0,90.8189,91.2066,90.7364,90.8767,34779.0
2018-12-28 09:40:00,110.17,110.17,109.65,109.78,29616.0,90.8767,90.8767,90.4477,90.555,29616.0
2018-12-28 09:45:00,109.77,110.05,109.65,109.93,40678.0,90.5467,90.7777,90.4477,90.6787,40678.0
2018-12-28 09:50:00,109.97,110.05,109.78,109.91,29969.0,90.7117,90.7777,90.555,90.6622,29969.0
2018-12-28 09:55:00,109.93,110.25,109.86,110.25,26305.0,90.6787,90.9427,90.621,90.9427,26305.0
2018-12-28 10:00:00,110.32,110.43,110.04,110.14,21239.0,91.0004,91.0911,90.7694,90.8519,21239.0
2018-12-28 10:05:00,110.2,110.46,110.2,110.32,28810.0,90.9014,91.1159,90.9014,91.0004,28810.0
2018-12-28 10:10:00,110.29,110.37,109.8,110.01,31953.0,90.9757,91.0416,90.5715,90.7447,31953.0
2018-12-28 10:15:00,110.01,110.26,109.99,110.13,17573.0,90.7447,90.9509,90.7282,90.8437,17573.0
2018-12-28 10:20:00,110.14,110.55,110.1,110.42,19761.0,90.8519,91.1901,90.8189,91.0829,19761.0
2018-12-28 10:25:00,110.36,110.45,110.1,110.1,30706.0,91.0334,91.1076,90.8189,90.8189,30706.0
2018-12-28 10:30:00,110.09,110.15,109.65,109.69,17845.0,90.8107,90.8602,90.4477,90.4807,17845.0
2018-12-28 10:35:00,109.69,109.69,109.22,109.39,23464.0,90.4807,90.4807,90.093,90.2333,23464.0
2018-12-28 10:40:00,109.39,109.68,109.39,109.49,20478.0,90.2333,90.4725,90.2333,90.3158,20478.0
2018-12-28 10:45:00,109.51,109.62,109.26,109.59,24284.0,90.3323,90.423,90.126,90.3982,24284.0
2018-12-28 10:50:00,109.6,109.84,109.53,109.65,26028.0,90.4065,90.6045,90.3488,90.4477,26028.0
2018-12-28 10:55:00,109.63,109.83,109.6,109.6,13358.0,90.4312,90.5962,90.4065,90.4065,13358.0
2018-12-28 11:00:00,109.57,109.62,109.36,109.48,19083.0,90.3817,90.423,90.2085,90.3075,19083.0
2018-12-28 11:05:00,109.43,109.65,109.33,109.59,32307.0,90.2663,90.4477,90.1838,90.3982,32307.0
2018-12-28 11:10:00,109.55,109.66,109.3,109.34,25950.0,90.3652,90.456,90.159,90.192,25950.0
2018-12-28 11:15:00,109.31,109.62,109.23,109.46,38374.0,90.1673,90.423,90.1013,90.291,38374.0
2018-12-28 11:20:00,109.41,109.51,109.22,109.39,24737.0,90.2498,90.3323,90.093,90.2333,24737.0
2018-12-28 11:25:00,109.41,109.62,109.34,109.61,18144.0,90.2498,90.423,90.192,90.4147,18144.0
2018-12-28 11:30:00,109.57,109.68,109.49,109.63,18941.0,90.3817,90.4725,90.3158,90.4312,18941.0
2018-12-28 11:35:00,109.67,109.85,109.58,109.83,16719.0,90.4642,90.6127,90.39,90.5962,16719.0
2018-12-28 11:40:00,109.81,109.84,109.62,109.62,16207.0,90.5797,90.6045,90.423,90.423,16207.0
2018-12-28 11:45:00,109.6,109.75,109.46,109.6,15400.0,90.4065,90.5302,90.291,90.4065,15400.0
2018-12-28 11:50:00,109.6,109.91,109.5,109.87,18044.0,90.4065,90.6622,90.324,90.6292,18044.0
2018-12-28 11:55:00,109.87,110.08,109.84,109.99,17720.0,90.6292,90.8024,90.6045,90.7282,17720.0
2018-12-28 12:00:00,110.02,110.13,109.88,110.13,17324.0,90.7529,90.8437,90.6375,90.8437,17324.0
2018-12-28 12:05:00,110.12,110.24,110.02,110.17,34984.0,90.8354,90.9344,90.7529,90.8767,34984.0
2018-12-28 12:10:00,110.23,110.23,109.95,110.02,13638.0,90.9262,90.9262,90.6952,90.7529,13638.0
2018-12-28 12:15:00,110.04,110.07,109.78,109.88,23644.0,90.7694,90.7942,90.555,90.6375,23644.0
2018-12-28 12:20:00,109.86,110.01,109.74,109.97,56503.0,90.621,90.7447,90.522,90.7117,56503.0
2018-12-28 12:25:00,109.96,110.01,109.8,109.94,49036.0,90.7034,90.7447,90.5715,90.687,49036.0
2018-12-28 12:30:00,109.99,110.08,109.91,110.07,19034.0,90.7282,90.8024,90.6622,90.7942,19034.0
2018-12-28 12:35:00,110.07,110.22,110.03,110.18,29963.0,90.7942,90.9179,90.7612,90.8849,29963.0
2018-12-28 12:40:00,110.22,110.34,110.18,110.22,20683.0,90.9179,91.0169,90.8849,90.9179,20683.0
2018-12-28 12:45:00,110.2,110.26,110.04,110.07,19528.0,90.9014,90.9509,90.7694,90.7942,19528.0
2018-12-28 12:50:00,110.07,110.16,109.9,110.11,23065.0,90.7942,90.8684,90.654,90.8272,23065.0
2018-12-28 12:55:00,110.07,110.17,109.91,109.95,22643.0,90.7942,90.8767,90.6622,90.6952,22643.0
2018-12-28 13:00:00,109.96,110.12,109.94,109.98,15279.0,90.7034,90.8354,90.687,90.7199,15279.0
2018-12-28 13:05:00,109.9,110.06,109.81,110.06,13223.0,90.654,90.7859,90.5797,90.7859,13223.0
2018-12-28 13:10:00,110.08,110.3,110.05,110.22,29420.0,90.8024,90.9839,90.7777,90.9179,29420.0
2018-12-28 13:15:00,110.23,110.28,110.01,110.01,20198.0,90.9262,90.9674,90.7447,90.7447,20198.0
2018-12-28 13:20:00,110.01,110.03,109.69,109.69,23787.0,90.7447,90.7612,90.4807,90.4807,23787.0
2018-12-28 13:25:00,109.69,109.8,109.66,109.73,31273.0,90.4807,90.5715,90.456,90.5137,31273.0
2018-12-28 13:30:00,109.74,109.74,109.41,109.58,25036.0,90.522,90.522,90.2498,90.39,25036.0
2018-12-28 13:35:00,109.59,109.76,109.56,109.68,10350.0,90.3982,90.5385,90.3735,90.4725,10350.0
2018-12-28 13:40:00,109.63,109.75,109.56,109.56,13449.0,90.4312,90.5302,90.3735,90.3735,13449.0
2018-12-28 13:45:00,109.59,110.05,109.59,110.03,23174.0,90.3982,90.7777,90.3982,90.7612,23174.0
2018-12-28 13:50:00,110.05,110.2,109.94,109.95,20902.0,90.7777,90.9014,90.687,90.6952,20902.0
2018-12-28 13:55:00,109.97,110.15,109.94,110.04,15061.0,90.7117,90.8602,90.687,90.7694,15061.0
2018-12-28 14:00:00,110.06,110.34,110.06,110.29,25140.0,90.7859,91.0169,90.7859,90.9757,25140.0
2018-12-28 14:05:00,110.33,110.53,110.32,110.48,28473.0,91.0087,91.1736,91.0004,91.1324,28473.0
2018-12-28 14:10:00,110.48,110.67,110.39,110.66,20101.0,91.1324,91.2891,91.0581,91.2809,20101.0
2018-12-28 14:15:00,110.66,110.83,110.48,110.48,24738.0,91.2809,91.4211,91.1324,91.1324,24738.0
2018-12-28 14:20:00,110.48,110.72,110.32,110.5,42090.0,91.1324,91.3304,91.0004,91.1489,42090.0
2018-12-28 14:25:00,110.47,110.5,110.23,110.28,24404.0,91.1241,91.1489,90.9262,90.9674,24404.0
2018-12-28 14:30:00,110.3,110.51,110.29,110.5,21433.0,90.9839,91.1571,90.9757,91.1489,21433.0
2018-12-28 14:35:00,110.5,110.79,110.45,110.77,32950.0,91.1489,91.3881,91.1076,91.3716,32950.0
2018-12-28 14:40:00,110.76,110.88,110.69,110.73,40304.0,91.3634,91.4623,91.3056,91.3386,40304.0
2018-12-28 14:45:00,110.75,110.91,110.58,110.88,44545.0,91.3551,91.4871,91.2149,91.4623,44545.0
2018-12-28 14:50:00,110.86,111.1,110.82,111.02,51398.0,91.4458,91.6438,91.4128,91.5778,51398.0
2018-12-28 14:55:00,111.04,111.04,110.79,110.96,40689.0,91.5943,91.5943,91.3881,91.5283,40689.0
2018-12-28 15:00:00,110.96,111.04,110.7,110.79,32570.0,91.5283,91.5943,91.3139,91.3881,32570.0
2018-12-28 15:05:00,110.78,110.79,110.44,110.59,58074.0,91.3798,91.3881,91.0994,91.2231,58074.0
2018-12-28 15:10:00,110.58,110.77,110.34,110.77,78661.0,91.2149,91.3716,91.0169,91.3716,78661.0
2018-12-28 15:15:00,110.75,110.8,110.45,110.47,57254.0,91.3551,91.3963,91.1076,91.1241,57254.0
2018-12-28 15:20:00,110.44,110.45,110.16,110.2,44294.0,91.0994,91.1076,90.8684,90.9014,44294.0
2018-12-28 15:25:00,110.21,110.24,109.66,109.82,55766.0,90.9097,90.9344,90.456,90.588,55766.0
2018-12-28 15:30:00,109.78,109.87,109.58,109.85,61732.0,90.555,90.6292,90.39,90.6127,61732.0
2018-12-28 15:35:00,109.84,109.89,109.7,109.74,92083.0,90.6045,90.6457,90.489,90.522,92083.0
2018-12-28 15:40:00,109.72,109.9,109.64,109.68,126283.0,90.5055,90.654,90.4395,90.4725,126283.0
2018-12-28 15:45:00,109.68,109.83,109.56,109.83,117220.0,90.4725,90.5962,90.3735,90.5962,117220.0
2018-12-28 15:50:00,109.82,109.94,109.56,109.62,69999.0,90.588,90.687,90.3735,90.423,69999.0
2018-12-28 15:55:00,109.61,110.51,109.57,110.46,538344.0,90.4147,91.1571,90.3817,91.1159,538344.0
2018-12-31 09:30:00,110.58,111.09,109.74,109.74,81085.0,91.2149,91.6356,90.522,90.522,81085.0
2018-12-31 09:35:00,109.69,109.83,109.32,109.59,22160.0,90.4807,90.5962,90.1755,90.3982,22160.0
2018-12-31 09:40:00,109.63,109.89,109.6,109.83,16060.0,90.4312,90.6457,90.4065,90.5962,16060.0
2018-12-31 09:45:00,109.84,110.01,109.78,109.91,12118.0,90.6045,90.7447,90.555,90.6622,12118.0
2018-12-31 09:50:00,109.92,110.06,109.81,109.88,19641.0,90.6705,90.7859,90.5797,90.6375,19641.0
2018-12-31 09:55:00,109.88,110.07,109.87,109.98,23168.0,90.6375,90.7942,90.6292,90.7199,23168.0
2018-12-31 10:00:00,109.98,110.2,109.93,110.01,29507.0,90.7199,90.9014,90.6787,90.7447,29507.0
2018-12-31 10:05:00,110.02,110.23,109.9,110.15,51011.0,90.7529,90.9262,90.654,90.8602,51011.0
2018-12-31 10:10:00,110.17,110.35,110.13,110.25,27475.0,90.8767,91.0252,90.8437,90.9427,27475.0
2018-12-31 10:15:00,110.23,110.34,110.15,110.26,14484.0,90.9262,91.0169,90.8602,90.9509,14484.0
2018-12-31 10:20:00,110.24,110.33,110.19,110.23,19034.0,90.9344,91.0087,90.8932,90.9262,19034.0
2018-12-31 10:25:00,110.22,110.33,110.09,110.11,35680.0,90.9179,91.0087,90.8107,90.8272,35680.0
2018-12-31 10:30:00,110.11,110.18,109.98,110.14,36571.0,90.8272,90.8849,90.7199,90.8519,36571.0
2018-12-31 10:35:00,110.17,110.47,110.15,110.37,35127.0,90.8767,91.1241,90.8602,91.0416,35127.0
2018-12-31 10:40:00,110.36,110.41,110.06,110.08,30124.0,91.0334,91.0746,90.7859,90.8024,30124.0
2018-12-31 10:45:00,110.07,110.17,110.0,110.04,32574.0,90.7942,90.8767,90.7364,90.7694,32574.0
2018-12-31 10:50:00,110.02,110.02,109.88,109.93,24784.0,90.7529,90.7529,90.6375,90.6787,24784.0
2018-12-31 10:55:00,109.92,110.16,109.91,110.14,34314.0,90.6705,90.8684,90.6622,90.8519,34314.0
2018-12-31 11:00:00,110.16,110.34,110.08,110.32,24018.0,90.8684,91.0169,90.8024,91.0004,24018.0
2018-12-31 11:05:00,110.32,110.34,110.01,110.01,21485.0,91.0004,91.0169,90.7447,90.7447,21485.0
2018-12-31 11:10:00,110.04,110.06,109.81,109.9,24612.0,90.7694,90.7859,90.5797,90.654,24612.0
2018-12-31 11:15:00,109.88,109.95,109.75,109.84,50210.0,90.6375,90.6952,90.5302,90.6045,50210.0
2018-12-31 11:20:00,109.82,109.84,109.63,109.76,26447.0,90.588,90.6045,90.4312,90.5385,26447.0
2018-12-31 11:25:00,109.75,109.89,109.65,109.88,24696.0,90.5302,90.6457,90.4477,90.6375,24696.0
2018-12-31 11:30:00,109.85,109.9,109.61,109.73,32703.0,90.6127,90.654,90.4147,90.5137,32703.0
2018-12-31 11:35:00,109.72,110.01,109.58,109.98,33499.0,90.5055,90.7447,90.39,90.7199,33499.0
2018-12-31 11:40:00,110.0,110.0,109.72,109.79,27141.0,90.7364,90.7364,90.5055,90.5632,27141.0
2018-12-31 11:45:00,109.79,110.08,109.72,110.08,30124.0,90.5632,90.8024,90.5055,90.8024,30124.0
2018-12-31 11:50:00,110.06,110.06,109.88,109.94,21533.0,90.7859,90.7859,90.6375,90.687,21533.0
2018-12-31 11:55:00,109.93,109.99,109.77,109.99,20048.0,90.6787,90.7282,90.5467,90.7282,20048.0
2018-12-31 12:00:00,109.94,109.95,109.7,109.78,24264.0,90.687,90.6952,90.489,90.555,24264.0
2018-12-31 12:05:00,109.78,109.8,109.66,109.7,12508.0,90.555,90.5715,90.456,90.489,12508.0
2018-12-31 12:10:00,109.69,109.69,109.41,109.48,41807.0,90.4807,90.4807,90.2498,90.3075,41807.0
2018-12-31 12:15:00,109.48,109.48,109.32,109.34,30405.0,90.3075,90.3075,90.1755,90.192,30405.0
2018-12-31 12:20:00,109.35,109.75,109.35,109.68,29782.0,90.2003,90.5302,90.2003,90.4725,29782.0
2018-12-31 12:25:00,109.67,109.71,109.56,109.66,13378.0,90.4642,90.4972,90.3735,90.456,13378.0
2018-12-31 12:30:00,109.69,109.78,109.6,109.76,16611.0,90.4807,90.555,90.4065,90.5385,16611.0
2018-12-31 12:35:00,109.74,110.04,109.67,109.94,105647.0,90.522,90.7694,90.4642,90.687,105647.0
2018-12-31 12:40:00,109.93,110.03,109.9,110.02,41634.0,90.6787,90.7612,90.654,90.7529,41634.0
2018-12-31 12:45:00,110.01,110.24,109.99,110.2,25824.0,90.7447,90.9344,90.7282,90.9014,25824.0
2018-12-31 12:50:00,110.2,110.34,110.12,110.32,26635.0,90.9014,91.0169,90.8354,91.0004,26635.0
2018-12-31 12:55:00,110.33,110.37,110.14,110.35,38909.0,91.0087,91.0416,90.8519,91.0252,38909.0
2018-12-31 13:00:00,110.35,110.46,110.29,110.39,29808.0,91.0252,91.1159,90.9757,91.0581,29808.0
2018-12-31 13:05:00,110.38,110.53,110.34,110.36,33333.0,91.0499,91.1736,91.0169,91.0334,33333.0
2018-12-31 13:10:00,110.34,110.53,110.28,110.36,56655.0,91.0169,91.1736,90.9674,91.0334,56655.0
2018-12-31 13:15:00,110.37,110.58,110.37,110.52,24818.0,91.0416,91.2149,91.0416,91.1654,24818.0
2018-12-31 13:20:00,110.53,110.72,110.5,110.7,22614.0,91.1736,91.3304,91.1489,91.3139,22614.0
2018-12-31 13:25:00,110.69,110.78,110.67,110.73,19421.0,91.3056,91.3798,91.2891,91.3386,19421.0
2018-12-31 13:30:00,110.73,110.73,110.62,110.66,27114.0,91.3386,91.3386,91.2479,91.2809,27114.0
2018-12-31 13:35:00,110.67,110.83,110.65,110.76,23320.0,91.2891,91.4211,91.2726,91.3634,23320.0
2018-12-31 13:40:00,110.77,110.78,110.59,110.6,15500.0,91.3716,91.3798,91.2231,91.2314,15500.0
2018-12-31 13:45:00,110.59,110.62,110.5,110.56,15214.0,91.2231,91.2479,91.1489,91.1984,15214.0
2018-12-31 13:50:00,110.58,110.7,110.56,110.65,28754.0,91.2149,91.3139,91.1984,91.2726,28754.0
2018-12-31 13:55:00,110.63,110.74,110.6,110.63,17333.0,91.2561,91.3469,91.2314,91.2561,17333.0
2018-12-31 14:00:00,110.63,110.64,110.4,110.53,28740.0,91.2561,91.2644,91.0664,91.1736,28740.0
2018-12-31 14:05:00,110.53,110.63,110.49,110.55,17469.0,91.1736,91.2561,91.1406,91.1901,17469.0
2018-12-31 14:10:00,110.52,110.55,110.4,110.44,16804.0,91.1654,91.1901,91.0664,91.0994,16804.0
2018-12-31 14:15:00,110.4,110.57,110.29,110.53,17074.0,91.0664,91.2066,90.9757,91.1736,17074.0
2018-12-31 14:20:00,110.53,110.53,110.08,110.26,37467.0,91.1736,91.1736,90.8024,90.9509,37467.0
2018-12-31 14:25:00,110.21,110.29,110.01,110.08,20692.0,90.9097,90.9757,90.7447,90.8024,20692.0
2018-12-31 14:30:00,110.06,110.18,110.02,110.05,65127.0,90.7859,90.8849,90.7529,90.7777,65127.0
2018-12-31 14:35:00,110.04,110.18,109.91,110.11,21755.0,90.7694,90.8849,90.6622,90.8272,21755.0
2018-12-31 14:40:00,110.12,110.14,110.0,110.11,18432.0,90.8354,90.8519,90.7364,90.8272,18432.0
2018-12-31 14:45:00,110.11,110.2,110.05,110.16,25836.0,90.8272,90.9014,90.7777,90.8684,25836.0
2018-12-31 14:50:00,110.17,110.39,110.17,110.3,23215.0,90.8767,91.0581,90.8767,90.9839,23215.0
2018-12-31 14:55:00,110.28,110.32,110.02,110.06,30379.0,90.9674,91.0004,90.7529,90.7859,30379.0
2018-12-31 15:00:00,110.04,110.32,110.03,110.14,33997.0,90.7694,91.0004,90.7612,90.8519,33997.0
2018-12-31 15:05:00,110.16,110.26,110.01,110.09,24883.0,90.8684,90.9509,90.7447,90.8107,24883.0
2018-12-31 15:10:00,110.05,110.12,109.94,110.03,33729.0,90.7777,90.8354,90.687,90.7612,33729.0
2018-12-31 15:15:00,110.02,110.04,109.88,110.0,35297.0,90.7529,90.7694,90.6375,90.7364,35297.0
2018-12-31 15:20:00,110.04,110.09,109.79,109.79,31252.0,90.7694,90.8107,90.5632,90.5632,31252.0
2018-12-31 15:25:00,109.81,109.99,109.74,109.87,29249.0,90.5797,90.7282,90.522,90.6292,29249.0
2018-12-31 15:30:00,109.86,110.11,109.85,110.06,25207.0,90.621,90.8272,90.6127,90.7859,25207.0
2018-12-31 15:35:00,110.06,110.08,109.95,110.03,27336.0,90.7859,90.8024,90.6952,90.7612,27336.0
2018-12-31 15:40:00,110.04,110.23,109.98,110.22,54915.0,90.7694,90.9262,90.7199,90.9179,54915.0
2018-12-31 15:45:00,110.22,110.31,109.91,109.98,75807.0,90.9179,90.9922,90.6622,90.7199,75807.0
2018-12-31 15:50:00,109.97,110.1,109.83,109.89,86870.0,90.7117,90.8189,90.5962,90.6457,86870.0
2018-12-31 15:55:00,109.9,110.48,109.74,110.48,453402.0,90.654,91.1324,90.522,91.1324,453402.0
2019-01-02 09:30:00,109.16,110.02,109.0,109.51,187570.0,90.0435,90.7529,89.9116,90.3323,187570.0
2019-01-02 09:35:00,109.49,109.62,108.64,109.18,40037.0,90.3158,90.423,89.6146,90.06,40037.0
2019-01-02 09:40:00,109.26,109.58,109.09,109.18,45878.0,90.126,90.39,89.9858,90.06,45878.0
2019-01-02 09:45:00,109.15,109.42,109.0,109.32,52320.0,90.0353,90.258,89.9116,90.1755,52320.0
2019-01-02 09:50:00,109.3,109.69,109.29,109.38,47340.0,90.159,90.4807,90.1508,90.225,47340.0
2019-01-02 09:55:00,109.41,109.55,109.24,109.55,29459.0,90.2498,90.3652,90.1095,90.3652,29459.0
2019-01-02 10:00:00,109.51,109.55,109.24,109.26,27845.0,90.3323,90.3652,90.1095,90.126,27845.0
2019-01-02 10:05:00,109.3,109.69,109.28,109.68,33591.0,90.159,90.4807,90.1425,90.4725,33591.0
2019-01-02 10:10:00,109.67,109.69,109.39,109.48,20979.0,90.4642,90.4807,90.2333,90.3075,20979.0
2019-01-02 10:15:00,109.47,109.49,109.12,109.13,28085.0,90.2993,90.3158,90.0106,90.0188,28085.0
2019-01-02 10:20:00,109.13,109.18,108.84,108.95,24397.0,90.0188,90.06,89.7796,89.8703,24397.0
2019-01-02 10:25:00,108.93,109.0,108.41,108.43,32971.0,89.8538,89.9116,89.4249,89.4414,32971.0
2019-01-02 10:30:00,108.43,108.52,108.23,108.33,25940.0,89.4414,89.5156,89.2764,89.3589,25940.0
2019-01-02 10:35:00,108.31,108.48,108.3,108.4,37786.0,89.3424,89.4826,89.3342,89.4166,37786.0
2019-01-02 10:40:00,108.46,108.91,108.44,108.89,51341.0,89.4661,89.8373,89.4496,89.8208,51341.0
2019-01-02 10:45:00,108.92,108.95,108.77,108.84,39175.0,89.8456,89.8703,89.7218,89.7796,39175.0
2019-01-02 10:50:00,108.84,109.0,108.74,108.92,36403.0,89.7796,89.9116,89.6971,89.8456,36403.0
2019-01-02 10:55:00,108.95,109.06,108.84,108.84,18695.0,89.8703,89.9611,89.7796,89.7796,18695.0
2019-01-02 11:00:00,108.86,108.92,108.72,108.81,20432.0,89.7961,89.8456,89.6806,89.7548,20432.0
2019-01-02 11:05:00,108.85,108.97,108.8,108.84,12361.0,89.7878,89.8868,89.7466,89.7796,12361.0
2019-01-02 11:10:00,108.86,109.04,108.82,108.98,16015.0,89.7961,89.9446,89.7631,89.8951,16015.0
2019-01-02 11:15:00,108.97,109.1,108.91,109.09,26723.0,89.8868,89.9941,89.8373,89.9858,26723.0
2019-01-02 11:20:00,109.11,109.14,108.87,108.9,36748.0,90.0023,90.0271,89.8043,89.8291,36748.0
2019-01-02 11:25:00,108.92,108.92,108.65,108.7,23881.0,89.8456,89.8456,89.6229,89.6641,23881.0
2019-01-02 11:30:00,108.71,108.71,108.56,108.65,30071.0,89.6724,89.6724,89.5486,89.6229,30071.0
2019-01-02 11:35:00,108.64,108.69,108.37,108.49,54243.0,89.6146,89.6559,89.3919,89.4909,54243.0
2019-01-02 11:40:00,108.49,108.85,108.48,108.85,37720.0,89.4909,89.7878,89.4826,89.7878,37720.0
2019-01-02 11:45:00,108.85,109.02,108.79,108.92,61693.0,89.7878,89.9281,89.7383,89.8456,61693.0
2019-01-02 11:50:00,108.91,108.91,108.56,108.6,24677.0,89.8373,89.8373,89.5486,89.5816,24677.0
2019-01-02 11:55:00,108.59,108.85,108.59,108.74,19134.0,89.5734,89.7878,89.5734,89.6971,19134.0
2019-01-02 12:00:00,108.72,108.96,108.66,108.71,21575.0,89.6806,89.8786,89.6311,89.6724,21575.0
2019-01-02 12:05:00,108.73,108.85,108.58,108.7,28668.0,89.6889,89.7878,89.5651,89.6641,28668.0
2019-01-02 12:10:00,108.7,108.8,108.66,108.79,13462.0,89.6641,89.7466,89.6311,89.7383,13462.0
2019-01-02 12:15:00,108.77,108.86,108.69,108.81,20862.0,89.7218,89.7961,89.6559,89.7548,20862.0
2019-01-02 12:20:00,108.82,108.88,108.75,108.77,14017.0,89.7631,89.8126,89.7053,89.7218,14017.0
2019-01-02 12:25:00,108.79,108.9,108.79,108.86,16919.0,89.7383,89.8291,89.7383,89.7961,16919.0
2019-01-02 12:30:00,108.85,108.96,108.77,108.93,22215.0,89.7878,89.8786,89.7218,89.8538,22215.0
2019-01-02 12:35:00,108.95,109.32,108.92,109.31,38926.0,89.8703,90.1755,89.8456,90.1673,38926.0
2019-01-02 12:40:00,109.33,109.33,109.23,109.27,15949.0,90.1838,90.1838,90.1013,90.1343,15949.0
2019-01-02 12:45:00,109.28,109.4,109.24,109.26,19756.0,90.1425,90.2415,90.1095,90.126,19756.0
2019-01-02 12:50:00,109.26,109.3,109.17,109.18,11786.0,90.126,90.159,90.0518,90.06,11786.0
2019-01-02 12:55:00,109.2,109.48,109.2,109.46,11007.0,90.0765,90.3075,90.0765,90.291,11007.0
2019-01-02 13:00:00,109.45,109.46,109.33,109.33,19314.0,90.2828,90.291,90.1838,90.1838,19314.0
2019-01-02 13:05:00,109.34,109.6,109.33,109.6,13442.0,90.192,90.4065,90.1838,90.4065,13442.0
2019-01-02 13:10:00,109.61,109.61,109.4,109.42,11299.0,90.4147,90.4147,90.2415,90.258,11299.0
2019-01-02 13:15:00,109.4,109.46,109.37,109.45,13561.0,90.2415,90.291,90.2168,90.2828,13561.0
2019-01-02 13:20:00,109.44,109.48,109.4,109.47,9058.0,90.2745,90.3075,90.2415,90.2993,9058.0
2019-01-02 13:25:00,109.49,109.66,109.45,109.57,13236.0,90.3158,90.456,90.2828,90.3817,13236.0
2019-01-02 13:30:00,109.59,109.65,109.55,109.58,16353.0,90.3982,90.4477,90.3652,90.39,16353.0
2019-01-02 13:35:00,109.57,109.57,109.34,109.39,18421.0,90.3817,90.3817,90.192,90.2333,18421.0
2019-01-02 13:40:00,109.4,109.49,109.32,109.45,14177.0,90.2415,90.3158,90.1755,90.2828,14177.0
2019-01-02 13:45:00,109.45,109.54,109.43,109.49,29849.0,90.2828,90.357,90.2663,90.3158,29849.0
2019-01-02 13:50:00,109.47,109.52,109.43,109.45,16047.0,90.2993,90.3405,90.2663,90.2828,16047.0
2019-01-02 13:55:00,109.46,109.54,109.44,109.49,27189.0,90.291,90.357,90.2745,90.3158,27189.0
2019-01-02 14:00:00,109.48,109.48,109.23,109.38,16749.0,90.3075,90.3075,90.1013,90.225,16749.0
2019-01-02 14:05:00,109.37,109.38,109.02,109.09,35786.0,90.2168,90.225,89.9281,89.9858,35786.0
2019-01-02 14:10:00,109.09,109.18,108.96,109.17,26412.0,89.9858,90.06,89.8786,90.0518,26412.0
2019-01-02 14:15:00,109.17,109.44,109.12,109.39,25695.0,90.0518,90.2745,90.0106,90.2333,25695.0
2019-01-02 14:20:00,109.38,109.54,109.35,109.51,23193.0,90.225,90.357,90.2003,90.3323,23193.0
2019-01-02 14:25:00,109.51,109.6,109.36,109.36,25134.0,90.3323,90.4065,90.2085,90.2085,25134.0
2019-01-02 14:30:00,109.36,109.42,109.29,109.29,62586.0,90.2085,90.258,90.1508,90.1508,62586.0
2019-01-02 14:35:00,109.3,109.4,109.28,109.33,20783.0,90.159,90.2415,90.1425,90.1838,20783.0
2019-01-02 14:40:00,109.32,109.35,109.16,109.23,29236.0,90.1755,90.2003,90.0435,90.1013,29236.0
2019-01-02 14:45:00,109.23,109.4,109.18,109.37,16876.0,90.1013,90.2415,90.06,90.2168,16876.0
2019-01-02 14:50:00,109.38,109.4,109.32,109.33,32675.0,90.225,90.2415,90.1755,90.1838,32675.0
2019-01-02 14:55:00,109.32,109.32,109.08,109.1,31242.0,90.1755,90.1755,89.9776,89.9941,31242.0
2019-01-02 15:00:00,109.08,109.2,108.98,109.07,28334.0,89.9776,90.0765,89.8951,89.9693,28334.0
2019-01-02 15:05:00,109.06,109.07,108.91,108.95,25422.0,89.9611,89.9693,89.8373,89.8703,25422.0
2019-01-02 15:10:00,108.95,108.99,108.75,108.98,26067.0,89.8703,89.9033,89.7053,89.8951,26067.0
2019-01-02 15:15:00,108.97,109.06,108.68,108.75,41741.0,89.8868,89.9611,89.6476,89.7053,41741.0
2019-01-02 15:20:00,108.73,109.06,108.7,109.06,71266.0,89.6889,89.9611,89.6641,89.9611,71266.0
2019-01-02 15:25:00,109.06,109.19,109.0,109.11,48409.0,89.9611,90.0683,89.9116,90.0023,48409.0
2019-01-02 15:30:00,109.1,109.1,108.75,108.77,49862.0,89.9941,89.9941,89.7053,89.7218,49862.0
2019-01-02 15:35:00,108.78,108.83,108.56,108.58,34918.0,89.7301,89.7713,89.5486,89.5651,34918.0
2019-01-02 15:40:00,108.58,108.82,108.53,108.65,49178.0,89.5651,89.7631,89.5239,89.6229,49178.0
2019-01-02 15:45:00,108.63,108.87,108.62,108.76,47777.0,89.6064,89.8043,89.5981,89.7136,47777.0
2019-01-02 15:50:00,108.77,108.94,108.77,108.9,50760.0,89.7218,89.8621,89.7218,89.8291,50760.0
2019-01-02 15:55:00,108.92,109.35,108.9,109.27,238060.0,89.8456,90.2003,89.8291,90.1343,238060.0
2019-01-03 09:30:00,108.91,109.51,108.7,109.2,97696.0,89.8373,90.3323,89.6641,90.0765,97696.0
2019-01-03 09:35:00,109.19,109.98,109.19,109.79,36460.0,90.0683,90.7199,90.0683,90.5632,36460.0
2019-01-03 09:40:00,109.79,110.1,109.58,109.82,46393.0,90.5632,90.8189,90.39,90.588,46393.0
2019-01-03 09:45:00,109.86,110.08,109.81,109.97,31715.0,90.621,90.8024,90.5797,90.7117,31715.0
2019-01-03 09:50:00,109.98,110.15,109.88,109.97,27777.0,90.7199,90.8602,90.6375,90.7117,27777.0
2019-01-03 09:55:00,109.96,110.0,109.78,109.95,52175.0,90.7034,90.7364,90.555,90.6952,52175.0
2019-01-03 10:00:00,109.93,109.93,109.58,109.78,52353.0,90.6787,90.6787,90.39,90.555,52353.0
2019-01-03 10:05:00,109.79,109.86,109.65,109.81,46004.0,90.5632,90.621,90.4477,90.5797,46004.0
2019-01-03 10:10:00,109.85,109.94,109.63,109.64,34008.0,90.6127,90.687,90.4312,90.4395,34008.0
2019-01-03 10:15:00,109.64,109.67,109.45,109.62,39751.0,90.4395,90.4642,90.2828,90.423,39751.0
2019-01-03 10:20:00,109.62,109.67,109.51,109.62,40385.0,90.423,90.4642,90.3323,90.423,40385.0
2019-01-03 10:25:00,109.63,109.68,109.55,109.6,31945.0,90.4312,90.4725,90.3652,90.4065,31945.0
2019-01-03 10:30:00,109.61,109.78,109.54,109.69,42620.0,90.4147,90.555,90.357,90.4807,42620.0
2019-01-03 10:35:00,109.7,109.71,109.16,109.22,76783.0,90.489,90.4972,90.0435,90.093,76783.0
2019-01-03 10:40:00,109.21,109.4,109.05,109.14,30828.0,90.0848,90.2415,89.9528,90.0271,30828.0
2019-01-03 10:45:00,109.11,109.39,109.1,109.19,26900.0,90.0023,90.2333,89.9941,90.0683,26900.0
2019-01-03 10:50:00,109.17,109.3,109.07,109.2,28793.0,90.0518,90.159,89.9693,90.0765,28793.0
2019-01-03 10:55:00,109.23,109.47,109.21,109.27,30324.0,90.1013,90.2993,90.0848,90.1343,30324.0
2019-01-03 11:00:00,109.27,109.31,108.97,109.14,41356.0,90.1343,90.1673,89.8868,90.0271,41356.0
2019-01-03 11:05:00,109.12,109.17,108.94,109.14,37392.0,90.0106,90.0518,89.8621,90.0271,37392.0
2019-01-03 11:10:00,109.16,109.51,109.13,109.2,94140.0,90.0435,90.3323,90.0188,90.0765,94140.0
2019-01-03 11:15:00,109.21,109.26,108.96,108.99,27843.0,90.0848,90.126,89.8786,89.9033,27843.0
2019-01-03 11:20:00,108.98,109.19,108.95,109.08,33906.0,89.8951,90.0683,89.8703,89.9776,33906.0
2019-01-03 11:25:00,109.09,109.09,108.86,108.87,30955.0,89.9858,89.9858,89.7961,89.8043,30955.0
2019-01-03 11:30:00,108.88,109.01,108.77,108.85,29983.0,89.8126,89.9198,89.7218,89.7878,29983.0
2019-01-03 11:35:00,108.86,109.54,108.86,109.51,33688.0,89.7961,90.357,89.7961,90.3323,33688.0
2019-01-03 11:40:00,109.54,109.94,109.54,109.78,40342.0,90.357,90.687,90.357,90.555,40342.0
2019-01-03 11:45:00,109.78,109.79,109.59,109.71,55299.0,90.555,90.5632,90.3982,90.4972,55299.0
2019-01-03 11:50:00,109.72,109.81,109.43,109.47,28384.0,90.5055,90.5797,90.2663,90.2993,28384.0
2019-01-03 11:55:00,109.43,109.47,109.27,109.32,20331.0,90.2663,90.2993,90.1343,90.1755,20331.0
2019-01-03 12:00:00,109.32,109.41,109.05,109.18,35619.0,90.1755,90.2498,89.9528,90.06,35619.0
2019-01-03 12:05:00,109.15,109.22,109.05,109.15,20710.0,90.0353,90.093,89.9528,90.0353,20710.0
2019-01-03 12:10:00,109.13,109.38,109.13,109.29,17732.0,90.0188,90.225,90.0188,90.1508,17732.0
2019-01-03 12:15:00,109.3,109.42,109.04,109.14,28170.0,90.159,90.258,89.9446,90.0271,28170.0
2019-01-03 12:20:00,109.16,109.37,109.14,109.3,28089.0,90.0435,90.2168,90.0271,90.159,28089.0
2019-01-03 12:25:00,109.31,109.33,109.01,109.08,38192.0,90.1673,90.1838,89.9198,89.9776,38192.0
2019-01-03 12:30:00,109.09,109.29,108.93,109.08,37687.0,89.9858,90.1508,89.8538,89.9776,37687.0
2019-01-03 12:35:00,109.1,109.1,108.67,108.82,32459.0,89.9941,89.9941,89.6394,89.7631,32459.0
2019-01-03 12:40:00,108.82,108.93,108.67,108.77,26501.0,89.7631,89.8538,89.6394,89.7218,26501.0
2019-01-03 12:45:00,108.77,109.1,108.76,108.88,19773.0,89.7218,89.9941,89.7136,89.8126,19773.0
2019-01-03 12:50:00,108.9,109.05,108.84,108.94,29840.0,89.8291,89.9528,89.7796,89.8621,29840.0
2019-01-03 12:55:00,108.95,109.06,108.87,109.02,36227.0,89.8703,89.9611,89.8043,89.9281,36227.0
2019-01-03 13:00:00,109.02,109.06,108.79,108.85,35093.0,89.9281,89.9611,89.7383,89.7878,35093.0
2019-01-03 13:05:00,108.83,108.93,108.68,108.81,25508.0,89.7713,89.8538,89.6476,89.7548,25508.0
2019-01-03 13:10:00,108.83,108.84,108.71,108.76,30407.0,89.7713,89.7796,89.6724,89.7136,30407.0
2019-01-03 13:15:00,108.77,108.77,108.08,108.29,52818.0,89.7218,89.7218,89.1527,89.3259,52818.0
2019-01-03 13:20:00,108.28,108.6,108.22,108.57,43236.0,89.3177,89.5816,89.2682,89.5569,43236.0
2019-01-03 13:25:00,108.57,108.75,108.48,108.75,36045.0,89.5569,89.7053,89.4826,89.7053,36045.0
2019-01-03 13:30:00,108.75,108.78,108.6,108.72,25429.0,89.7053,89.7301,89.5816,89.6806,25429.0
2019-01-03 13:35:00,108.73,108.88,108.6,108.85,54856.0,89.6889,89.8126,89.5816,89.7878,54856.0
2019-01-03 13:40:00,108.85,109.0,108.81,108.92,22352.0,89.7878,89.9116,89.7548,89.8456,22352.0
2019-01-03 13:45:00,108.93,108.93,108.75,108.78,27865.0,89.8538,89.8538,89.7053,89.7301,27865.0
2019-01-03 13:50:00,108.81,108.86,108.54,108.55,39783.0,89.7548,89.7961,89.5321,89.5404,39783.0
2019-01-03 13:55:00,108.59,108.68,108.5,108.64,32525.0,89.5734,89.6476,89.4991,89.6146,32525.0
2019-01-03 14:00:00,108.62,108.77,108.57,108.66,37237.0,89.5981,89.7218,89.5569,89.6311,37237.0
2019-01-03 14:05:00,108.68,108.78,108.63,108.73,39771.0,89.6476,89.7301,89.6064,89.6889,39771.0
2019-01-03 14:10:00,108.73,108.84,108.66,108.7,54719.0,89.6889,89.7796,89.6311,89.6641,54719.0
2019-01-03 14:15:00,108.71,108.86,108.56,108.81,38150.0,89.6724,89.7961,89.5486,89.7548,38150.0
2019-01-03 14:20:00,108.81,108.86,108.76,108.81,33328.0,89.7548,89.7961,89.7136,89.7548,33328.0
2019-01-03 14:25:00,108.81,109.07,108.74,109.02,56919.0,89.7548,89.9693,89.6971,89.9281,56919.0
2019-01-03 14:30:00,109.04,109.15,108.84,108.89,54140.0,89.9446,90.0353,89.7796,89.8208,54140.0
2019-01-03 14:35:00,108.91,108.93,108.64,108.86,32996.0,89.8373,89.8538,89.6146,89.7961,32996.0
2019-01-03 14:40:00,108.83,108.9,108.67,108.75,35038.0,89.7713,89.8291,89.6394,89.7053,35038.0
2019-01-03 14:45:00,108.74,108.78,108.55,108.59,34767.0,89.6971,89.7301,89.5404,89.5734,34767.0
2019-01-03 14:50:00,108.59,108.66,108.52,108.54,42257.0,89.5734,89.6311,89.5156,89.5321,42257.0
2019-01-03 14:55:00,108.55,108.56,108.23,108.44,54460.0,89.5404,89.5486,89.2764,89.4496,54460.0
2019-01-03 15:00:00,108.45,108.5,108.3,108.31,42897.0,89.4579,89.4991,89.3342,89.3424,42897.0
2019-01-03 15:05:00,108.31,108.5,108.3,108.49,41792.0,89.3424,89.4991,89.3342,89.4909,41792.0
2019-01-03 15:10:00,108.47,108.52,108.35,108.36,33934.0,89.4744,89.5156,89.3754,89.3836,33934.0
2019-01-03 15:15:00,108.37,108.7,108.37,108.65,40750.0,89.3919,89.6641,89.3919,89.6229,40750.0
2019-01-03 15:20:00,108.64,108.71,108.45,108.49,39016.0,89.6146,89.6724,89.4579,89.4909,39016.0
2019-01-03 15:25:00,108.49,108.68,108.45,108.57,49117.0,89.4909,89.6476,89.4579,89.5569,49117.0
2019-01-03 15:30:00,108.58,108.82,108.46,108.69,56771.0,89.5651,89.7631,89.4661,89.6559,56771.0
2019-01-03 15:35:00,108.7,108.79,108.45,108.47,64993.0,89.6641,89.7383,89.4579,89.4744,64993.0
2019-01-03 15:40:00,108.48,108.56,108.36,108.48,62032.0,89.4826,89.5486,89.3836,89.4826,62032.0
2019-01-03 15:45:00,108.49,108.66,108.48,108.49,73931.0,89.4909,89.6311,89.4826,89.4909,73931.0
2019-01-03 15:50:00,108.49,108.6,108.28,108.41,97899.0,89.4909,89.5816,89.3177,89.4249,97899.0
2019-01-03 15:55:00,108.42,108.49,108.05,108.26,267983.0,89.4331,89.4909,89.1279,89.3012,267983.0
2019-01-04 09:30:00,109.54,109.79,108.53,108.53,89873.0,90.357,90.5632,89.5239,89.5239,89873.0
2019-01-04 09:35:00,108.61,109.0,108.49,108.99,28475.0,89.5899,89.9116,89.4909,89.9033,28475.0
2019-01-04 09:40:00,109.01,109.03,108.52,108.52,46357.0,89.9198,89.9363,89.5156,89.5156,46357.0
2019-01-04 09:45:00,108.52,108.58,108.24,108.46,36618.0,89.5156,89.5651,89.2847,89.4661,36618.0
2019-01-04 09:50:00,108.5,108.62,108.38,108.42,60942.0,89.4991,89.5981,89.4001,89.4331,60942.0
2019-01-04 09:55:00,108.45,109.0,108.36,108.98,48878.0,89.4579,89.9116,89.3836,89.8951,48878.0
2019-01-04 10:00:00,108.99,109.19,108.9,109.13,30688.0,89.9033,90.0683,89.8291,90.0188,30688.0
2019-01-04 10:05:00,109.16,109.27,109.01,109.06,51614.0,90.0435,90.1343,89.9198,89.9611,51614.0
2019-01-04 10:10:00,109.09,109.22,108.89,108.93,37209.0,89.9858,90.093,89.8208,89.8538,37209.0
2019-01-04 10:15:00,108.95,109.03,108.74,108.79,31678.0,89.8703,89.9363,89.6971,89.7383,31678.0
2019-01-04 10:20:00,108.78,109.12,108.6,108.98,117362.0,89.7301,90.0106,89.5816,89.8951,117362.0
2019-01-04 10:25:00,108.98,109.5,108.98,109.48,44601.0,89.8951,90.324,89.8951,90.3075,44601.0
2019-01-04 10:30:00,109.5,109.72,109.29,109.3,57685.0,90.324,90.5055,90.1508,90.159,57685.0
2019-01-04 10:35:00,109.3,109.37,109.18,109.19,61673.0,90.159,90.2168,90.06,90.0683,61673.0
2019-01-04 10:40:00,109.23,109.25,108.95,109.03,62421.0,90.1013,90.1178,89.8703,89.9363,62421.0
2019-01-04 10:45:00,109.08,109.32,109.01,109.05,31152.0,89.9776,90.1755,89.9198,89.9528,31152.0
2019-01-04 10:50:00,109.08,109.33,109.07,109.2,24342.0,89.9776,90.1838,89.9693,90.0765,24342.0
2019-01-04 10:55:00,109.22,109.4,109.09,109.4,37361.0,90.093,90.2415,89.9858,90.2415,37361.0
2019-01-04 11:00:00,109.42,109.62,109.34,109.54,54716.0,90.258,90.423,90.192,90.357,54716.0
2019-01-04 11:05:00,109.55,109.59,109.39,109.52,43464.0,90.3652,90.3982,90.2333,90.3405,43464.0
2019-01-04 11:10:00,109.56,109.68,109.41,109.42,30374.0,90.3735,90.4725,90.2498,90.258,30374.0
2019-01-04 11:15:00,109.4,109.44,109.23,109.29,42051.0,90.2415,90.2745,90.1013,90.1508,42051.0
2019-01-04 11:20:00,109.3,109.37,109.08,109.16,56796.0,90.159,90.2168,89.9776,90.0435,56796.0
2019-01-04 11:25:00,109.15,109.36,109.01,109.35,70272.0,90.0353,90.2085,89.9198,90.2003,70272.0
2019-01-04 11:30:00,109.36,109.73,109.24,109.71,32348.0,90.2085,90.5137,90.1095,90.4972,32348.0
2019-01-04 11:35:00,109.69,109.69,109.4,109.51,50990.0,90.4807,90.4807,90.2415,90.3323,50990.0
2019-01-04 11:40:00,109.51,109.69,109.47,109.62,45176.0,90.3323,90.4807,90.2993,90.423,45176.0
2019-01-04 11:45:00,109.61,109.82,109.57,109.68,53368.0,90.4147,90.588,90.3817,90.4725,53368.0
2019-01-04 11:50:00,109.68,109.77,109.59,109.62,68999.0,90.4725,90.5467,90.3982,90.423,68999.0
2019-01-04 11:55:00,109.63,109.64,109.29,109.38,78057.0,90.4312,90.4395,90.1508,90.225,78057.0
2019-01-04 12:00:00,109.39,109.46,109.19,109.24,30146.0,90.2333,90.291,90.0683,90.1095,30146.0
2019-01-04 12:05:00,109.23,109.48,109.2,109.47,53407.0,90.1013,90.3075,90.0765,90.2993,53407.0
2019-01-04 12:10:00,109.47,109.77,109.44,109.7,27333.0,90.2993,90.5467,90.2745,90.489,27333.0
2019-01-04 12:15:00,109.7,109.92,109.68,109.89,37436.0,90.489,90.6705,90.4725,90.6457,37436.0
2019-01-04 12:20:00,109.87,109.91,109.77,109.84,31173.0,90.6292,90.6622,90.5467,90.6045,31173.0
2019-01-04 12:25:00,109.84,109.91,109.78,109.85,22281.0,90.6045,90.6622,90.555,90.6127,22281.0
2019-01-04 12:30:00,109.87,109.91,109.76,109.81,21044.0,90.6292,90.6622,90.5385,90.5797,21044.0
2019-01-04 12:35:00,109.82,109.96,109.78,109.93,16810.0,90.588,90.7034,90.555,90.6787,16810.0
2019-01-04 12:40:00,109.95,110.15,109.95,110.03,23975.0,90.6952,90.8602,90.6952,90.7612,23975.0
2019-01-04 12:45:00,110.01,110.07,109.89,109.96,21043.0,90.7447,90.7942,90.6457,90.7034,21043.0
2019-01-04 12:50:00,109.96,109.97,109.81,109.83,23397.0,90.7034,90.7117,90.5797,90.5962,23397.0
2019-01-04 12:55:00,109.83,110.09,109.82,110.09,18700.0,90.5962,90.8107,90.588,90.8107,18700.0
2019-01-04 13:00:00,110.08,110.13,110.0,110.09,19039.0,90.8024,90.8437,90.7364,90.8107,19039.0
2019-01-04 13:05:00,110.08,110.29,110.08,110.25,28696.0,90.8024,90.9757,90.8024,90.9427,28696.0
2019-01-04 13:10:00,110.25,110.28,110.04,110.04,25487.0,90.9427,90.9674,90.7694,90.7694,25487.0
2019-01-04 13:15:00,110.04,110.1,110.0,110.1,11375.0,90.7694,90.8189,90.7364,90.8189,11375.0
2019-01-04 13:20:00,110.09,110.14,110.0,110.0,25242.0,90.8107,90.8519,90.7364,90.7364,25242.0
2019-01-04 13:25:00,110.02,110.07,109.96,109.96,17808.0,90.7529,90.7942,90.7034,90.7034,17808.0
2019-01-04 13:30:00,110.0,110.22,110.0,110.04,25106.0,90.7364,90.9179,90.7364,90.7694,25106.0
2019-01-04 13:35:00,110.04,110.07,109.86,109.9,17300.0,90.7694,90.7942,90.621,90.654,17300.0
2019-01-04 13:40:00,109.9,110.01,109.83,109.94,25526.0,90.654,90.7447,90.5962,90.687,25526.0
2019-01-04 13:45:00,109.96,110.2,109.93,110.19,24597.0,90.7034,90.9014,90.6787,90.8932,24597.0
2019-01-04 13:50:00,110.19,110.28,110.12,110.15,17201.0,90.8932,90.9674,90.8354,90.8602,17201.0
2019-01-04 13:55:00,110.14,110.22,109.98,110.06,30754.0,90.8519,90.9179,90.7199,90.7859,30754.0
2019-01-04 14:00:00,110.08,110.11,109.87,109.95,31485.0,90.8024,90.8272,90.6292,90.6952,31485.0
2019-01-04 14:05:00,109.95,109.98,109.66,109.67,52739.0,90.6952,90.7199,90.456,90.4642,52739.0
2019-01-04 14:10:00,109.69,109.99,109.67,109.85,41737.0,90.4807,90.7282,90.4642,90.6127,41737.0
2019-01-04 14:15:00,109.85,110.04,109.79,109.81,34130.0,90.6127,90.7694,90.5632,90.5797,34130.0
2019-01-04 14:20:00,109.82,109.88,109.74,109.86,26923.0,90.588,90.6375,90.522,90.621,26923.0
2019-01-04 14:25:00,109.86,109.86,109.69,109.71,25079.0,90.621,90.621,90.4807,90.4972,25079.0
2019-01-04 14:30:00,109.71,109.79,109.63,109.78,23040.0,90.4972,90.5632,90.4312,90.555,23040.0
2019-01-04 14:35:00,109.8,109.92,109.78,109.92,21395.0,90.5715,90.6705,90.555,90.6705,21395.0
2019-01-04 14:40:00,109.92,110.03,109.85,109.99,34105.0,90.6705,90.7612,90.6127,90.7282,34105.0
2019-01-04 14:45:00,109.99,109.99,109.63,109.83,21109.0,90.7282,90.7282,90.4312,90.5962,21109.0
2019-01-04 14:50:00,109.84,109.9,109.7,109.78,23049.0,90.6045,90.654,90.489,90.555,23049.0
2019-01-04 14:55:00,109.77,109.83,109.65,109.8,40366.0,90.5467,90.5962,90.4477,90.5715,40366.0
2019-01-04 15:00:00,109.78,110.15,109.77,110.13,27161.0,90.555,90.8602,90.5467,90.8437,27161.0
2019-01-04 15:05:00,110.12,110.22,109.92,109.92,33022.0,90.8354,90.9179,90.6705,90.6705,33022.0
2019-01-04 15:10:00,109.93,110.09,109.85,110.06,28154.0,90.6787,90.8107,90.6127,90.7859,28154.0
2019-01-04 15:15:00,110.07,110.23,109.99,110.14,38454.0,90.7942,90.9262,90.7282,90.8519,38454.0
2019-01-04 15:20:00,110.13,110.16,109.78,109.86,35181.0,90.8437,90.8684,90.555,90.621,35181.0
2019-01-04 15:25:00,109.86,109.92,109.75,109.87,32172.0,90.621,90.6705,90.5302,90.6292,32172.0
2019-01-04 15:30:00,109.88,110.05,109.8,110.05,34038.0,90.6375,90.7777,90.5715,90.7777,34038.0
2019-01-04 15:35:00,110.06,110.09,109.89,109.92,52078.0,90.7859,90.8107,90.6457,90.6705,52078.0
2019-01-04 15:40:00,109.93,110.02,109.9,109.97,42048.0,90.6787,90.7529,90.654,90.7117,42048.0
2019-01-04 15:45:00,109.96,110.17,109.96,109.98,78507.0,90.7034,90.8767,90.7034,90.7199,78507.0
2019-01-04 15:50:00,109.99,110.09,109.89,109.92,55544.0,90.7282,90.8107,90.6457,90.6705,55544.0
2019-01-04 15:55:00,109.92,110.6,109.92,110.47,517942.0,90.6705,91.2314,90.6705,91.1241,517942.0
2019-01-07 09:30:00,109.98,110.36,109.36,109.63,188320.0,90.7199,91.0334,90.2085,90.4312,188320.0
2019-01-07 09:35:00,109.63,109.66,108.95,109.13,54798.0,90.4312,90.456,89.8703,90.0188,54798.0
2019-01-07 09:40:00,109.13,109.4,109.05,109.21,44887.0,90.0188,90.2415,89.9528,90.0848,44887.0
2019-01-07 09:45:00,109.25,109.33,108.65,108.75,46693.0,90.1178,90.1838,89.6229,89.7053,46693.0
2019-01-07 09:50:00,108.79,108.98,108.7,108.84,38936.0,89.7383,89.8951,89.6641,89.7796,38936.0
2019-01-07 09:55:00,108.89,109.05,108.66,108.97,32890.0,89.8208,89.9528,89.6311,89.8868,32890.0
2019-01-07 10:00:00,108.96,109.47,108.92,109.42,56692.0,89.8786,90.2993,89.8456,90.258,56692.0
2019-01-07 10:05:00,109.44,109.47,109.29,109.31,33643.0,90.2745,90.2993,90.1508,90.1673,33643.0
2019-01-07 10:10:00,109.33,109.61,109.33,109.6,35459.0,90.1838,90.4147,90.1838,90.4065,35459.0
2019-01-07 10:15:00,109.57,109.6,109.22,109.24,59955.0,90.3817,90.4065,90.093,90.1095,59955.0
2019-01-07 10:20:00,109.24,109.26,109.05,109.09,45739.0,90.1095,90.126,89.9528,89.9858,45739.0
2019-01-07 10:25:00,109.06,109.2,108.99,109.0,38256.0,89.9611,90.0765,89.9033,89.9116,38256.0
2019-01-07 10:30:00,109.0,109.34,108.97,109.34,49705.0,89.9116,90.192,89.8868,90.192,49705.0
2019-01-07 10:35:00,109.36,109.46,109.22,109.4,45638.0,90.2085,90.291,90.093,90.2415,45638.0
2019-01-07 10:40:00,109.36,109.55,109.28,109.48,51760.0,90.2085,90.3652,90.1425,90.3075,51760.0
2019-01-07 10:45:00,109.5,109.54,109.38,109.5,33288.0,90.324,90.357,90.225,90.324,33288.0
2019-01-07 10:50:00,109.51,109.64,109.51,109.55,27931.0,90.3323,90.4395,90.3323,90.3652,27931.0
2019-01-07 10:55:00,109.53,109.56,109.27,109.37,53579.0,90.3488,90.3735,90.1343,90.2168,53579.0
2019-01-07 11:00:00,109.38,109.69,109.38,109.57,42443.0,90.225,90.4807,90.225,90.3817,42443.0
2019-01-07 11:05:00,109.58,109.59,109.39,109.48,36553.0,90.39,90.3982,90.2333,90.3075,36553.0
2019-01-07 11:10:00,109.47,109.65,109.47,109.5,27158.0,90.2993,90.4477,90.2993,90.324,27158.0
2019-01-07 11:15:00,109.51,109.59,109.47,109.53,39556.0,90.3323,90.3982,90.2993,90.3488,39556.0
2019-01-07 11:20:00,109.54,109.64,109.51,109.53,33459.0,90.357,90.4395,90.3323,90.3488,33459.0
2019-01-07 11:25:00,109.53,109.54,109.39,109.52,26121.0,90.3488,90.357,90.2333,90.3405,26121.0
2019-01-07 11:30:00,109.53,109.57,109.39,109.54,23140.0,90.3488,90.3817,90.2333,90.357,23140.0
2019-01-07 11:35:00,109.54,109.82,109.53,109.73,37427.0,90.357,90.588,90.3488,90.5137,37427.0
2019-01-07 11:40:00,109.72,109.86,109.66,109.77,35014.0,90.5055,90.621,90.456,90.5467,35014.0
2019-01-07 11:45:00,109.78,109.84,109.67,109.75,39725.0,90.555,90.6045,90.4642,90.5302,39725.0
2019-01-07 11:50:00,109.75,109.83,109.68,109.71,32402.0,90.5302,90.5962,90.4725,90.4972,32402.0
2019-01-07 11:55:00,109.72,109.85,109.69,109.75,22335.0,90.5055,90.6127,90.4807,90.5302,22335.0
2019-01-07 12:00:00,109.76,109.78,109.68,109.69,17447.0,90.5385,90.555,90.4725,90.4807,17447.0
2019-01-07 12:05:00,109.69,109.77,109.66,109.75,27150.0,90.4807,90.5467,90.456,90.5302,27150.0
2019-01-07 12:10:00,109.76,109.99,109.75,109.94,26353.0,90.5385,90.7282,90.5302,90.687,26353.0
2019-01-07 12:15:00,109.94,110.01,109.88,110.01,26515.0,90.687,90.7447,90.6375,90.7447,26515.0
2019-01-07 12:20:00,110.02,110.11,109.98,110.05,31235.0,90.7529,90.8272,90.7199,90.7777,31235.0
2019-01-07 12:25:00,110.05,110.06,109.95,110.03,26042.0,90.7777,90.7859,90.6952,90.7612,26042.0
2019-01-07 12:30:00,110.03,110.08,109.97,110.06,19991.0,90.7612,90.8024,90.7117,90.7859,19991.0
2019-01-07 12:35:00,110.08,110.15,110.07,110.14,15781.0,90.8024,90.8602,90.7942,90.8519,15781.0
2019-01-07 12:40:00,110.18,110.21,110.11,110.14,17330.0,90.8849,90.9097,90.8272,90.8519,17330.0
2019-01-07 12:45:00,110.14,110.19,110.01,110.02,16409.0,90.8519,90.8932,90.7447,90.7529,16409.0
2019-01-07 12:50:00,110.02,110.12,109.9,110.12,32845.0,90.7529,90.8354,90.654,90.8354,32845.0
2019-01-07 12:55:00,110.13,110.38,110.1,110.35,33463.0,90.8437,91.0499,90.8189,91.0252,33463.0
2019-01-07 13:00:00,110.35,110.38,110.27,110.38,19404.0,91.0252,91.0499,90.9592,91.0499,19404.0
2019-01-07 13:05:00,110.38,110.38,110.22,110.25,11961.0,91.0499,91.0499,90.9179,90.9427,11961.0
2019-01-07 13:10:00,110.26,110.37,110.26,110.28,30749.0,90.9509,91.0416,90.9509,90.9674,30749.0
2019-01-07 13:15:00,110.27,110.27,110.1,110.17,33624.0,90.9592,90.9592,90.8189,90.8767,33624.0
2019-01-07 13:20:00,110.17,110.24,110.14,110.19,19611.0,90.8767,90.9344,90.8519,90.8932,19611.0
2019-01-07 13:25:00,110.2,110.25,110.14,110.22,17838.0,90.9014,90.9427,90.8519,90.9179,17838.0
2019-01-07 13:30:00,110.21,110.26,110.18,110.25,20288.0,90.9097,90.9509,90.8849,90.9427,20288.0
2019-01-07 13:35:00,110.24,110.24,110.04,110.05,25312.0,90.9344,90.9344,90.7694,90.7777,25312.0
2019-01-07 13:40:00,110.03,110.16,109.97,110.13,23907.0,90.7612,90.8684,90.7117,90.8437,23907.0
2019-01-07 13:45:00,110.12,110.13,109.87,109.89,36399.0,90.8354,90.8437,90.6292,90.6457,36399.0
2019-01-07 13:50:00,109.89,109.92,109.84,109.91,32517.0,90.6457,90.6705,90.6045,90.6622,32517.0
2019-01-07 13:55:00,109.92,109.94,109.8,109.8,22645.0,90.6705,90.687,90.5715,90.5715,22645.0
2019-01-07 14:00:00,109.81,109.97,109.78,109.91,16969.0,90.5797,90.7117,90.555,90.6622,16969.0
2019-01-07 14:05:00,109.92,109.95,109.73,109.81,46629.0,90.6705,90.6952,90.5137,90.5797,46629.0
2019-01-07 14:10:00,109.79,109.8,109.71,109.73,27046.0,90.5632,90.5715,90.4972,90.5137,27046.0
2019-01-07 14:15:00,109.72,109.79,109.66,109.79,45362.0,90.5055,90.5632,90.456,90.5632,45362.0
2019-01-07 14:20:00,109.78,109.86,109.77,109.8,73059.0,90.555,90.621,90.5467,90.5715,73059.0
2019-01-07 14:25:00,109.79,109.88,109.77,109.85,35875.0,90.5632,90.6375,90.5467,90.6127,35875.0
2019-01-07 14:30:00,109.86,109.95,109.84,109.89,24832.0,90.621,90.6952,90.6045,90.6457,24832.0
2019-01-07 14:35:00,109.88,109.9,109.62,109.63,40426.0,90.6375,90.654,90.423,90.4312,40426.0
2019-01-07 14:40:00,109.65,109.68,109.51,109.61,49599.0,90.4477,90.4725,90.3323,90.4147,49599.0
2019-01-07 14:45:00,109.61,109.68,109.52,109.65,28723.0,90.4147,90.4725,90.3405,90.4477,28723.0
2019-01-07 14:50:00,109.64,109.68,109.45,109.45,42604.0,90.4395,90.4725,90.2828,90.2828,42604.0
2019-01-07 14:55:00,109.46,109.48,109.37,109.38,42467.0,90.291,90.3075,90.2168,90.225,42467.0
2019-01-07 15:00:00,109.37,109.54,109.34,109.51,31318.0,90.2168,90.357,90.192,90.3323,31318.0
2019-01-07 15:05:00,109.51,109.58,109.46,109.54,20200.0,90.3323,90.39,90.291,90.357,20200.0
2019-01-07 15:10:00,109.55,109.66,109.53,109.66,25651.0,90.3652,90.456,90.3488,90.456,25651.0
2019-01-07 15:15:00,109.66,109.74,109.65,109.67,29750.0,90.456,90.522,90.4477,90.4642,29750.0
2019-01-07 15:20:00,109.67,109.74,109.62,109.7,28652.0,90.4642,90.522,90.423,90.489,28652.0
2019-01-07 15:25:00,109.7,109.75,109.65,109.7,35607.0,90.489,90.5302,90.4477,90.489,35607.0
2019-01-07 15:30:00,109.7,109.72,109.51,109.61,47843.0,90.489,90.5055,90.3323,90.4147,47843.0
2019-01-07 15:35:00,109.62,109.65,109.54,109.64,53518.0,90.423,90.4477,90.357,90.4395,53518.0
2019-01-07 15:40:00,109.63,109.69,109.59,109.62,44556.0,90.4312,90.4807,90.3982,90.423,44556.0
2019-01-07 15:45:00,109.63,109.74,109.61,109.71,62014.0,90.4312,90.522,90.4147,90.4972,62014.0
2019-01-07 15:50:00,109.69,109.7,109.53,109.61,57552.0,90.4807,90.489,90.3488,90.4147,57552.0
2019-01-07 15:55:00,109.6,109.74,109.43,109.51,231004.0,90.4065,90.522,90.2663,90.3323,231004.0
2019-01-08 09:30:00,110.09,110.25,109.42,109.92,192453.0,90.8107,90.9427,90.258,90.6705,192453.0
2019-01-08 09:35:00,109.89,110.06,109.62,109.89,81723.0,90.6457,90.7859,90.423,90.6457,81723.0
2019-01-08 09:40:00,109.92,110.05,109.79,110.0,63653.0,90.6705,90.7777,90.5632,90.7364,63653.0
2019-01-08 09:45:00,110.04,110.04,109.57,109.63,67854.0,90.7694,90.7694,90.3817,90.4312,67854.0
2019-01-08 09:50:00,109.64,109.98,109.61,109.82,53256.0,90.4395,90.7199,90.4147,90.588,53256.0
2019-01-08 09:55:00,109.84,110.02,109.83,109.83,57967.0,90.6045,90.7529,90.5962,90.5962,57967.0
2019-01-08 10:00:00,109.83,110.05,109.83,109.84,37603.0,90.5962,90.7777,90.5962,90.6045,37603.0
2019-01-08 10:05:00,109.84,110.01,109.81,109.84,44978.0,90.6045,90.7447,90.5797,90.6045,44978.0
2019-01-08 10:10:00,109.83,109.92,109.74,109.78,63705.0,90.5962,90.6705,90.522,90.555,63705.0
2019-01-08 10:15:00,109.77,109.92,109.67,109.8,50227.0,90.5467,90.6705,90.4642,90.5715,50227.0
2019-01-08 10:20:00,109.82,109.86,109.7,109.76,32203.0,90.588,90.621,90.489,90.5385,32203.0
2019-01-08 10:25:00,109.78,110.06,109.73,109.94,41853.0,90.555,90.7859,90.5137,90.687,41853.0
2019-01-08 10:30:00,109.97,110.05,109.75,109.95,57723.0,90.7117,90.7777,90.5302,90.6952,57723.0
2019-01-08 10:35:00,109.97,109.97,109.78,109.87,29047.0,90.7117,90.7117,90.555,90.6292,29047.0
2019-01-08 10:40:00,109.85,109.86,109.66,109.7,66360.0,90.6127,90.621,90.456,90.489,66360.0
2019-01-08 10:45:00,109.72,109.78,109.51,109.53,27797.0,90.5055,90.555,90.3323,90.3488,27797.0
2019-01-08 10:50:00,109.55,109.69,109.42,109.67,46919.0,90.3652,90.4807,90.258,90.4642,46919.0
2019-01-08 10:55:00,109.68,109.79,109.58,109.75,58756.0,90.4725,90.5632,90.39,90.5302,58756.0
2019-01-08 11:00:00,109.8,110.0,109.78,109.9,41559.0,90.5715,90.7364,90.555,90.654,41559.0
2019-01-08 11:05:00,109.89,110.1,109.85,110.01,85245.0,90.6457,90.8189,90.6127,90.7447,85245.0
2019-01-08 11:10:00,110.0,110.12,109.89,110.03,37890.0,90.7364,90.8354,90.6457,90.7612,37890.0
2019-01-08 11:15:00,110.02,110.29,110.02,110.03,86743.0,90.7529,90.9757,90.7529,90.7612,86743.0
2019-01-08 11:20:00,110.02,110.17,109.99,110.12,130502.0,90.7529,90.8767,90.7282,90.8354,130502.0
2019-01-08 11:25:00,110.13,110.16,110.0,110.04,53206.0,90.8437,90.8684,90.7364,90.7694,53206.0
2019-01-08 11:30:00,110.02,110.06,109.88,110.02,41798.0,90.7529,90.7859,90.6375,90.7529,41798.0
2019-01-08 11:35:00,110.02,110.15,109.99,110.14,24778.0,90.7529,90.8602,90.7282,90.8519,24778.0
2019-01-08 11:40:00,110.16,110.38,110.16,110.37,47605.0,90.8684,91.0499,90.8684,91.0416,47605.0
2019-01-08 11:45:00,110.34,110.51,110.29,110.47,35320.0,91.0169,91.1571,90.9757,91.1241,35320.0
2019-01-08 11:50:00,110.47,110.48,110.15,110.22,22592.0,91.1241,91.1324,90.8602,90.9179,22592.0
2019-01-08 11:55:00,110.24,110.31,110.18,110.19,21156.0,90.9344,90.9922,90.8849,90.8932,21156.0
2019-01-08 12:00:00,110.21,110.26,110.12,110.13,27032.0,90.9097,90.9509,90.8354,90.8437,27032.0
2019-01-08 12:05:00,110.13,110.13,110.03,110.04,20350.0,90.8437,90.8437,90.7612,90.7694,20350.0
2019-01-08 12:10:00,110.03,110.11,109.97,110.02,25250.0,90.7612,90.8272,90.7117,90.7529,25250.0
2019-01-08 12:15:00,110.04,110.21,110.01,110.15,37197.0,90.7694,90.9097,90.7447,90.8602,37197.0
2019-01-08 12:20:00,110.15,110.2,110.07,110.19,21047.0,90.8602,90.9014,90.7942,90.8932,21047.0
2019-01-08 12:25:00,110.2,110.32,110.19,110.26,18635.0,90.9014,91.0004,90.8932,90.9509,18635.0
2019-01-08 12:30:00,110.28,110.34,110.23,110.27,30276.0,90.9674,91.0169,90.9262,90.9592,30276.0
2019-01-08 12:35:00,110.26,110.27,109.99,110.05,48651.0,90.9509,90.9592,90.7282,90.7777,48651.0
2019-01-08 12:40:00,110.04,110.32,110.04,110.28,25338.0,90.7694,91.0004,90.7694,90.9674,25338.0
2019-01-08 12:45:00,110.29,110.3,109.9,109.92,47355.0,90.9757,90.9839,90.654,90.6705,47355.0
2019-01-08 12:50:00,109.91,110.16,109.88,110.13,35030.0,90.6622,90.8684,90.6375,90.8437,35030.0
2019-01-08 12:55:00,110.13,110.16,110.05,110.09,16193.0,90.8437,90.8684,90.7777,90.8107,16193.0
2019-01-08 13:00:00,110.08,110.19,109.92,110.18,22266.0,90.8024,90.8932,90.6705,90.8849,22266.0
2019-01-08 13:05:00,110.18,110.24,110.12,110.12,16604.0,90.8849,90.9344,90.8354,90.8354,16604.0
2019-01-08 13:10:00,110.14,110.26,110.13,110.21,22113.0,90.8519,90.9509,90.8437,90.9097,22113.0
2019-01-08 13:15:00,110.22,110.24,110.08,110.09,20274.0,90.9179,90.9344,90.8024,90.8107,20274.0
2019-01-08 13:20:00,110.09,110.15,110.08,110.1,20816.0,90.8107,90.8602,90.8024,90.8189,20816.0
2019-01-08 13:25:00,110.11,110.23,110.1,110.2,26417.0,90.8272,90.9262,90.8189,90.9014,26417.0
2019-01-08 13:30:00,110.21,110.35,110.18,110.3,32588.0,90.9097,91.0252,90.8849,90.9839,32588.0
2019-01-08 13:35:00,110.3,110.33,110.24,110.32,28099.0,90.9839,91.0087,90.9344,91.0004,28099.0
2019-01-08 13:40:00,110.32,110.4,110.25,110.29,32231.0,91.0004,91.0664,90.9427,90.9757,32231.0
2019-01-08 13:45:00,110.28,110.29,110.19,110.26,32824.0,90.9674,90.9757,90.8932,90.9509,32824.0
2019-01-08 13:50:00,110.28,110.39,110.23,110.27,64821.0,90.9674,91.0581,90.9262,90.9592,64821.0
2019-01-08 13:55:00,110.28,110.32,110.21,110.22,27771.0,90.9674,91.0004,90.9097,90.9179,27771.0
2019-01-08 14:00:00,110.22,110.31,110.18,110.25,33824.0,90.9179,90.9922,90.8849,90.9427,33824.0
2019-01-08 14:05:00,110.25,110.29,110.15,110.21,34987.0,90.9427,90.9757,90.8602,90.9097,34987.0
2019-01-08 14:10:00,110.23,110.27,110.19,110.27,38160.0,90.9262,90.9592,90.8932,90.9592,38160.0
2019-01-08 14:15:00,110.27,110.32,110.22,110.25,38575.0,90.9592,91.0004,90.9179,90.9427,38575.0
2019-01-08 14:20:00,110.25,110.25,109.96,109.98,41986.0,90.9427,90.9427,90.7034,90.7199,41986.0
2019-01-08 14:25:00,109.98,110.16,109.98,110.15,59315.0,90.7199,90.8684,90.7199,90.8602,59315.0
2019-01-08 14:30:00,110.15,110.26,110.1,110.24,62069.0,90.8602,90.9509,90.8189,90.9344,62069.0
2019-01-08 14:35:00,110.25,110.39,110.23,110.38,38197.0,90.9427,91.0581,90.9262,91.0499,38197.0
2019-01-08 14:40:00,110.38,110.52,110.38,110.51,48240.0,91.0499,91.1654,91.0499,91.1571,48240.0
2019-01-08 14:45:00,110.52,110.6,110.42,110.58,54168.0,91.1654,91.2314,91.0829,91.2149,54168.0
2019-01-08 14:50:00,110.59,110.65,110.5,110.62,35123.0,91.2231,91.2726,91.1489,91.2479,35123.0
2019-01-08 14:55:00,110.61,110.66,110.52,110.64,35556.0,91.2396,91.2809,91.1654,91.2644,35556.0
2019-01-08 15:00:00,110.64,110.71,110.55,110.7,40815.0,91.2644,91.3221,91.1901,91.3139,40815.0
2019-01-08 15:05:00,110.71,110.71,110.51,110.56,42481.0,91.3221,91.3221,91.1571,91.1984,42481.0
2019-01-08 15:10:00,110.57,110.65,110.53,110.64,40895.0,91.2066,91.2726,91.1736,91.2644,40895.0
2019-01-08 15:15:00,110.64,110.66,110.56,110.6,30594.0,91.2644,91.2809,91.1984,91.2314,30594.0
2019-01-08 15:20:00,110.6,110.65,110.44,110.47,57140.0,91.2314,91.2726,91.0994,91.1241,57140.0
2019-01-08 15:25:00,110.47,110.61,110.42,110.6,53698.0,91.1241,91.2396,91.0829,91.2314,53698.0
2019-01-08 15:30:00,110.6,110.62,110.5,110.5,64793.0,91.2314,91.2479,91.1489,91.1489,64793.0
2019-01-08 15:35:00,110.51,110.58,110.5,110.52,64065.0,91.1571,91.2149,91.1489,91.1654,64065.0
2019-01-08 15:40:00,110.52,110.55,110.4,110.54,65190.0,91.1654,91.1901,91.0664,91.1819,65190.0
2019-01-08 15:45:00,110.55,110.73,110.55,110.62,79996.0,91.1901,91.3386,91.1901,91.2479,79996.0
2019-01-08 15:50:00,110.62,110.74,110.55,110.65,112770.0,91.2479,91.3469,91.1901,91.2726,112770.0
2019-01-08 15:55:00,110.66,110.8,110.41,110.54,312139.0,91.2809,91.3963,91.0746,91.1819,312139.0
2019-01-09 09:30:00,110.33,110.87,109.21,109.25,183372.0,91.0087,91.4541,90.0848,90.1178,183372.0
2019-01-09 09:35:00,109.24,109.44,108.92,109.32,99727.0,90.1095,90.2745,89.8456,90.1755,99727.0
2019-01-09 09:40:00,109.36,109.64,109.27,109.43,78153.0,90.2085,90.4395,90.1343,90.2663,78153.0
2019-01-09 09:45:00,109.42,109.48,109.2,109.2,97776.0,90.258,90.3075,90.0765,90.0765,97776.0
2019-01-09 09:50:00,109.2,109.36,109.05,109.31,86512.0,90.0765,90.2085,89.9528,90.1673,86512.0
2019-01-09 09:55:00,109.3,109.36,109.08,109.24,57890.0,90.159,90.2085,89.9776,90.1095,57890.0
2019-01-09 10:00:00,109.21,109.32,109.12,109.24,61057.0,90.0848,90.1755,90.0106,90.1095,61057.0
2019-01-09 10:05:00,109.25,109.41,108.78,108.84,137731.0,90.1178,90.2498,89.7301,89.7796,137731.0
2019-01-09 10:10:00,108.84,109.03,108.82,108.86,77878.0,89.7796,89.9363,89.7631,89.7961,77878.0
2019-01-09 10:15:00,108.85,108.97,108.77,108.8,58042.0,89.7878,89.8868,89.7218,89.7466,58042.0
2019-01-09 10:20:00,108.82,108.83,108.53,108.57,75114.0,89.7631,89.7713,89.5239,89.5569,75114.0
2019-01-09 10:25:00,108.59,108.65,108.46,108.59,85423.0,89.5734,89.6229,89.4661,89.5734,85423.0
2019-01-09 10:30:00,108.59,108.62,108.36,108.48,69803.0,89.5734,89.5981,89.3836,89.4826,69803.0
2019-01-09 10:35:00,108.46,108.63,108.38,108.39,65656.0,89.4661,89.6064,89.4001,89.4084,65656.0
2019-01-09 10:40:00,108.39,108.42,107.96,107.98,94062.0,89.4084,89.4331,89.0537,89.0702,94062.0
2019-01-09 10:45:00,107.98,108.19,107.96,108.09,73125.0,89.0702,89.2434,89.0537,89.1609,73125.0
2019-01-09 10:50:00,108.11,108.2,108.07,108.13,50186.0,89.1774,89.2517,89.1444,89.1939,50186.0
2019-01-09 10:55:00,108.12,108.18,107.9,107.91,83255.0,89.1857,89.2352,89.0042,89.0125,83255.0
2019-01-09 11:00:00,107.92,108.29,107.86,108.23,77054.0,89.0207,89.3259,88.9712,89.2764,77054.0
2019-01-09 11:05:00,108.24,108.29,107.95,107.99,52241.0,89.2847,89.3259,89.0454,89.0784,52241.0
2019-01-09 11:10:00,108.0,108.06,107.95,108.04,62543.0,89.0867,89.1362,89.0454,89.1197,62543.0
2019-01-09 11:15:00,108.05,108.16,108.04,108.06,60099.0,89.1279,89.2187,89.1197,89.1362,60099.0
2019-01-09 11:20:00,108.05,108.28,108.02,108.27,103931.0,89.1279,89.3177,89.1032,89.3094,103931.0
2019-01-09 11:25:00,108.27,108.33,108.04,108.04,93943.0,89.3094,89.3589,89.1197,89.1197,93943.0
2019-01-09 11:30:00,108.04,108.1,107.95,107.98,68994.0,89.1197,89.1692,89.0454,89.0702,68994.0
2019-01-09 11:35:00,107.99,108.03,107.96,108.0,48391.0,89.0784,89.1114,89.0537,89.0867,48391.0
2019-01-09 11:40:00,108.01,108.04,107.88,108.02,44374.0,89.0949,89.1197,88.9877,89.1032,44374.0
2019-01-09 11:45:00,108.01,108.09,107.9,108.0,45596.0,89.0949,89.1609,89.0042,89.0867,45596.0
2019-01-09 11:50:00,107.98,108.13,107.94,108.0,48830.0,89.0702,89.1939,89.0372,89.0867,48830.0
2019-01-09 11:55:00,107.99,108.05,107.94,107.95,42126.0,89.0784,89.1279,89.0372,89.0454,42126.0
2019-01-09 12:00:00,107.95,107.96,107.84,107.91,46788.0,89.0454,89.0537,88.9547,89.0125,46788.0
2019-01-09 12:05:00,107.92,107.98,107.77,107.78,40894.0,89.0207,89.0702,88.897,88.9052,40894.0
2019-01-09 12:10:00,107.79,107.87,107.74,107.83,47993.0,88.9135,88.9795,88.8722,88.9465,47993.0
2019-01-09 12:15:00,107.84,107.9,107.77,107.79,39288.0,88.9547,89.0042,88.897,88.9135,39288.0
2019-01-09 12:20:00,107.8,107.92,107.79,107.88,44707.0,88.9217,89.0207,88.9135,88.9877,44707.0
2019-01-09 12:25:00,107.87,108.09,107.86,108.0,41838.0,88.9795,89.1609,88.9712,89.0867,41838.0
2019-01-09 12:30:00,108.01,108.09,107.95,108.02,61214.0,89.0949,89.1609,89.0454,89.1032,61214.0
2019-01-09 12:35:00,108.03,108.14,108.02,108.02,47581.0,89.1114,89.2022,89.1032,89.1032,47581.0
2019-01-09 12:40:00,108.02,108.04,107.97,108.01,36925.0,89.1032,89.1197,89.0619,89.0949,36925.0
2019-01-09 12:45:00,108.01,108.21,107.97,108.12,62836.0,89.0949,89.2599,89.0619,89.1857,62836.0
2019-01-09 12:50:00,108.12,108.14,108.03,108.06,42778.0,89.1857,89.2022,89.1114,89.1362,42778.0
2019-01-09 12:55:00,108.06,108.1,108.01,108.07,30247.0,89.1362,89.1692,89.0949,89.1444,30247.0
2019-01-09 13:00:00,108.08,108.1,107.95,107.99,27762.0,89.1527,89.1692,89.0454,89.0784,27762.0
2019-01-09 13:05:00,107.98,107.99,107.92,107.98,27498.0,89.0702,89.0784,89.0207,89.0702,27498.0
2019-01-09 13:10:00,107.98,108.01,107.94,107.97,36279.0,89.0702,89.0949,89.0372,89.0619,36279.0
2019-01-09 13:15:00,107.97,107.98,107.9,107.92,50679.0,89.0619,89.0702,89.0042,89.0207,50679.0
2019-01-09 13:20:00,107.92,107.96,107.91,107.96,37994.0,89.0207,89.0537,89.0125,89.0537,37994.0
2019-01-09 13:25:00,107.96,108.04,107.95,107.97,36800.0,89.0537,89.1197,89.0454,89.0619,36800.0
2019-01-09 13:30:00,107.98,108.03,107.95,107.96,31924.0,89.0702,89.1114,89.0454,89.0537,31924.0
2019-01-09 13:35:00,107.95,107.98,107.92,107.93,20217.0,89.0454,89.0702,89.0207,89.0289,20217.0
2019-01-09 13:40:00,107.92,107.96,107.89,107.89,30356.0,89.0207,89.0537,88.996,88.996,30356.0
2019-01-09 13:45:00,107.9,108.04,107.89,107.97,33974.0,89.0042,89.1197,88.996,89.0619,33974.0
2019-01-09 13:50:00,107.97,107.98,107.81,107.83,47823.0,89.0619,89.0702,88.93,88.9465,47823.0
2019-01-09 13:55:00,107.84,107.86,107.8,107.8,73114.0,88.9547,88.9712,88.9217,88.9217,73114.0
2019-01-09 14:00:00,107.81,108.14,107.8,107.88,78539.0,88.93,89.2022,88.9217,88.9877,78539.0
2019-01-09 14:05:00,107.89,108.0,107.85,107.98,37382.0,88.996,89.0867,88.963,89.0702,37382.0
2019-01-09 14:10:00,107.99,107.99,107.88,107.92,48774.0,89.0784,89.0784,88.9877,89.0207,48774.0
2019-01-09 14:15:00,107.91,107.92,107.64,107.68,73711.0,89.0125,89.0207,88.7897,88.8227,73711.0
2019-01-09 14:20:00,107.65,107.7,107.51,107.59,65313.0,88.798,88.8392,88.6825,88.7485,65313.0
2019-01-09 14:25:00,107.59,107.69,107.57,107.61,47812.0,88.7485,88.831,88.732,88.765,47812.0
2019-01-09 14:30:00,107.61,107.82,107.54,107.76,78805.0,88.765,88.9382,88.7072,88.8887,78805.0
2019-01-09 14:35:00,107.77,107.81,107.73,107.81,41527.0,88.897,88.93,88.864,88.93,41527.0
2019-01-09 14:40:00,107.8,107.82,107.75,107.8,37025.0,88.9217,88.9382,88.8805,88.9217,37025.0
2019-01-09 14:45:00,107.81,107.91,107.79,107.91,41780.0,88.93,89.0125,88.9135,89.0125,41780.0
2019-01-09 14:50:00,107.92,107.92,107.77,107.86,61916.0,89.0207,89.0207,88.897,88.9712,61916.0
2019-01-09 14:55:00,107.85,107.96,107.82,107.9,42464.0,88.963,89.0537,88.9382,89.0042,42464.0
2019-01-09 15:00:00,107.9,108.06,107.88,108.04,40120.0,89.0042,89.1362,88.9877,89.1197,40120.0
2019-01-09 15:05:00,108.03,108.03,107.93,108.01,48248.0,89.1114,89.1114,89.0289,89.0949,48248.0
2019-01-09 15:10:00,108.01,108.1,107.93,107.98,49931.0,89.0949,89.1692,89.0289,89.0702,49931.0
2019-01-09 15:15:00,107.98,108.12,107.94,108.12,54832.0,89.0702,89.1857,89.0372,89.1857,54832.0
2019-01-09 15:20:00,108.14,108.19,107.98,108.0,55006.0,89.2022,89.2434,89.0702,89.0867,55006.0
2019-01-09 15:25:00,108.0,108.06,107.93,107.98,96515.0,89.0867,89.1362,89.0289,89.0702,96515.0
2019-01-09 15:30:00,107.98,108.0,107.87,107.98,87420.0,89.0702,89.0867,88.9795,89.0702,87420.0
2019-01-09 15:35:00,107.98,107.99,107.84,107.94,143196.0,89.0702,89.0784,88.9547,89.0372,143196.0
2019-01-09 15:40:00,107.95,108.02,107.88,107.99,132716.0,89.0454,89.1032,88.9877,89.0784,132716.0
2019-01-09 15:45:00,107.99,108.0,107.73,107.78,159313.0,89.0784,89.0867,88.864,88.9052,159313.0
2019-01-09 15:50:00,107.78,107.84,107.69,107.7,96378.0,88.9052,88.9547,88.831,88.8392,96378.0
2019-01-09 15:55:00,107.7,107.78,107.49,107.5,527135.0,88.8392,88.9052,88.666,88.6743,527135.0
2019-01-10 09:30:00,107.41,108.1,107.35,107.87,89854.0,88.6,89.1692,88.5505,88.9795,89854.0
2019-01-10 09:35:00,107.88,108.02,107.66,107.91,45870.0,88.9877,89.1032,88.8062,89.0125,45870.0
2019-01-10 09:40:00,107.91,108.08,107.82,108.01,44855.0,89.0125,89.1527,88.9382,89.0949,44855.0
2019-01-10 09:45:00,107.98,107.98,107.71,107.71,35690.0,89.0702,89.0702,88.8475,88.8475,35690.0
2019-01-10 09:50:00,107.73,107.85,107.65,107.84,26714.0,88.864,88.963,88.798,88.9547,26714.0
2019-01-10 09:55:00,107.85,107.9,107.71,107.72,52573.0,88.963,89.0042,88.8475,88.8557,52573.0
2019-01-10 10:00:00,107.72,108.02,107.65,107.92,53593.0,88.8557,89.1032,88.798,89.0207,53593.0
2019-01-10 10:05:00,107.92,107.99,107.62,107.71,48318.0,89.0207,89.0784,88.7732,88.8475,48318.0
2019-01-10 10:10:00,107.73,107.87,107.68,107.72,45755.0,88.864,88.9795,88.8227,88.8557,45755.0
2019-01-10 10:15:00,107.7,107.79,107.6,107.66,28361.0,88.8392,88.9135,88.7567,88.8062,28361.0
2019-01-10 10:20:00,107.69,107.84,107.69,107.78,56512.0,88.831,88.9547,88.831,88.9052,56512.0
2019-01-10 10:25:00,107.78,107.91,107.71,107.82,111600.0,88.9052,89.0125,88.8475,88.9382,111600.0
2019-01-10 10:30:00,107.83,107.94,107.78,107.87,91830.0,88.9465,89.0372,88.9052,88.9795,91830.0
2019-01-10 10:35:00,107.86,107.91,107.82,107.82,25869.0,88.9712,89.0125,88.9382,88.9382,25869.0
2019-01-10 10:40:00,107.84,107.91,107.81,107.87,30528.0,88.9547,89.0125,88.93,88.9795,30528.0
2019-01-10 10:45:00,107.88,107.9,107.76,107.81,38816.0,88.9877,89.0042,88.8887,88.93,38816.0
2019-01-10 10:50:00,107.81,107.88,107.72,107.82,28002.0,88.93,88.9877,88.8557,88.9382,28002.0
2019-01-10 10:55:00,107.81,107.94,107.77,107.92,33402.0,88.93,89.0372,88.897,89.0207,33402.0
2019-01-10 11:00:00,107.92,107.94,107.88,107.91,26143.0,89.0207,89.0372,88.9877,89.0125,26143.0
2019-01-10 11:05:00,107.93,107.98,107.88,107.95,52479.0,89.0289,89.0702,88.9877,89.0454,52479.0
2019-01-10 11:10:00,107.98,108.12,107.93,108.08,45134.0,89.0702,89.1857,89.0289,89.1527,45134.0
2019-01-10 11:15:00,108.09,108.13,107.99,108.02,98534.0,89.1609,89.1939,89.0784,89.1032,98534.0
2019-01-10 11:20:00,108.01,108.07,107.99,108.0,33312.0,89.0949,89.1444,89.0784,89.0867,33312.0
2019-01-10 11:25:00,108.0,108.04,107.96,107.98,26991.0,89.0867,89.1197,89.0537,89.0702,26991.0
2019-01-10 11:30:00,107.99,108.08,107.97,108.07,49502.0,89.0784,89.1527,89.0619,89.1444,49502.0
2019-01-10 11:35:00,108.07,108.14,108.0,108.05,63370.0,89.1444,89.2022,89.0867,89.1279,63370.0
2019-01-10 11:40:00,108.06,108.08,107.98,107.99,45912.0,89.1362,89.1527,89.0702,89.0784,45912.0
2019-01-10 11:45:00,107.99,108.0,107.91,107.99,33366.0,89.0784,89.0867,89.0125,89.0784,33366.0
2019-01-10 11:50:00,107.98,108.0,107.93,107.99,25909.0,89.0702,89.0867,89.0289,89.0784,25909.0
2019-01-10 11:55:00,107.99,108.05,107.97,108.04,33872.0,89.0784,89.1279,89.0619,89.1197,33872.0
2019-01-10 12:00:00,108.03,108.1,107.93,108.04,56621.0,89.1114,89.1692,89.0289,89.1197,56621.0
2019-01-10 12:05:00,108.04,108.1,107.97,108.0,41797.0,89.1197,89.1692,89.0619,89.0867,41797.0
2019-01-10 12:10:00,108.03,108.1,108.01,108.09,23194.0,89.1114,89.1692,89.0949,89.1609,23194.0
2019-01-10 12:15:00,108.08,108.08,107.99,108.03,111368.0,89.1527,89.1527,89.0784,89.1114,111368.0
2019-01-10 12:20:00,108.02,108.1,107.99,108.1,54824.0,89.1032,89.1692,89.0784,89.1692,54824.0
2019-01-10 12:25:00,108.1,108.11,107.97,108.02,108564.0,89.1692,89.1774,89.0619,89.1032,108564.0
2019-01-10 12:30:00,108.02,108.05,107.96,107.97,31925.0,89.1032,89.1279,89.0537,89.0619,31925.0
2019-01-10 12:35:00,107.96,108.02,107.94,107.99,20030.0,89.0537,89.1032,89.0372,89.0784,20030.0
2019-01-10 12:40:00,107.99,108.01,107.88,107.89,25238.0,89.0784,89.0949,88.9877,88.996,25238.0
2019-01-10 12:45:00,107.89,108.13,107.83,108.07,51821.0,88.996,89.1939,88.9465,89.1444,51821.0
2019-01-10 12:50:00,108.07,108.33,108.04,108.15,58625.0,89.1444,89.3589,89.1197,89.2104,58625.0
2019-01-10 12:55:00,108.17,108.23,108.14,108.18,29669.0,89.2269,89.2764,89.2022,89.2352,29669.0
2019-01-10 13:00:00,108.18,108.22,108.05,108.08,46430.0,89.2352,89.2682,89.1279,89.1527,46430.0
2019-01-10 13:05:00,108.09,108.13,107.75,107.76,30160.0,89.1609,89.1939,88.8805,88.8887,30160.0
2019-01-10 13:10:00,107.75,107.89,107.75,107.78,13042.0,88.8805,88.996,88.8805,88.9052,13042.0
2019-01-10 13:15:00,107.76,107.83,107.59,107.8,30334.0,88.8887,88.9465,88.7485,88.9217,30334.0
2019-01-10 13:20:00,107.81,107.83,107.72,107.77,21737.0,88.93,88.9465,88.8557,88.897,21737.0
2019-01-10 13:25:00,107.78,107.85,107.75,107.82,18908.0,88.9052,88.963,88.8805,88.9382,18908.0
2019-01-10 13:30:00,107.82,107.87,107.72,107.79,17227.0,88.9382,88.9795,88.8557,88.9135,17227.0
2019-01-10 13:35:00,107.78,107.83,107.64,107.67,22478.0,88.9052,88.9465,88.7897,88.8145,22478.0
2019-01-10 13:40:00,107.69,107.7,107.52,107.63,23703.0,88.831,88.8392,88.6907,88.7815,23703.0
2019-01-10 13:45:00,107.63,107.74,107.59,107.74,25783.0,88.7815,88.8722,88.7485,88.8722,25783.0
2019-01-10 13:50:00,107.74,107.81,107.73,107.77,22527.0,88.8722,88.93,88.864,88.897,22527.0
2019-01-10 13:55:00,107.78,107.88,107.74,107.82,29626.0,88.9052,88.9877,88.8722,88.9382,29626.0
2019-01-10 14:00:00,107.8,107.95,107.8,107.88,53294.0,88.9217,89.0454,88.9217,88.9877,53294.0
2019-01-10 14:05:00,107.89,108.02,107.83,107.92,79402.0,88.996,89.1032,88.9465,89.0207,79402.0
2019-01-10 14:10:00,107.92,107.99,107.79,107.81,95520.0,89.0207,89.0784,88.9135,88.93,95520.0
2019-01-10 14:15:00,107.8,108.0,107.78,108.0,63566.0,88.9217,89.0867,88.9052,89.0867,63566.0
2019-01-10 14:20:00,108.0,108.08,107.94,107.98,68297.0,89.0867,89.1527,89.0372,89.0702,68297.0
2019-01-10 14:25:00,107.99,108.0,107.87,107.93,123337.0,89.0784,89.0867,88.9795,89.0289,123337.0
2019-01-10 14:30:00,107.93,107.99,107.9,107.97,61798.0,89.0289,89.0784,89.0042,89.0619,61798.0
2019-01-10 14:35:00,107.97,108.0,107.9,107.94,42564.0,89.0619,89.0867,89.0042,89.0372,42564.0
2019-01-10 14:40:00,107.95,108.0,107.91,107.96,67946.0,89.0454,89.0867,89.0125,89.0537,67946.0
2019-01-10 14:45:00,107.96,107.98,107.8,107.81,43883.0,89.0537,89.0702,88.9217,88.93,43883.0
2019-01-10 14:50:00,107.8,107.84,107.75,107.78,38083.0,88.9217,88.9547,88.8805,88.9052,38083.0
2019-01-10 14:55:00,107.78,107.96,107.74,107.95,34803.0,88.9052,89.0537,88.8722,89.0454,34803.0
2019-01-10 15:00:00,107.93,107.98,107.89,107.91,55602.0,89.0289,89.0702,88.996,89.0125,55602.0
2019-01-10 15:05:00,107.91,108.0,107.89,107.9,63727.0,89.0125,89.0867,88.996,89.0042,63727.0
2019-01-10 15:10:00,107.89,108.04,107.82,108.04,48917.0,88.996,89.1197,88.9382,89.1197,48917.0
2019-01-10 15:15:00,108.03,108.08,107.9,107.91,50074.0,89.1114,89.1527,89.0042,89.0125,50074.0
2019-01-10 15:20:00,107.91,107.94,107.83,107.88,74565.0,89.0125,89.0372,88.9465,88.9877,74565.0
2019-01-10 15:25:00,107.89,107.98,107.87,107.96,74584.0,88.996,89.0702,88.9795,89.0537,74584.0
2019-01-10 15:30:00,107.96,108.15,107.91,108.04,121009.0,89.0537,89.2104,89.0125,89.1197,121009.0
2019-01-10 15:35:00,108.04,108.22,108.03,108.1,108155.0,89.1197,89.2682,89.1114,89.1692,108155.0
2019-01-10 15:40:00,108.08,108.21,107.99,108.01,170894.0,89.1527,89.2599,89.0784,89.0949,170894.0
2019-01-10 15:45:00,108.02,108.05,107.92,108.0,203363.0,89.1032,89.1279,89.0207,89.0867,203363.0
2019-01-10 15:50:00,108.0,108.22,107.97,108.22,197533.0,89.0867,89.2682,89.0619,89.2682,197533.0
2019-01-10 15:55:00,108.22,108.34,108.04,108.14,553060.0,89.2682,89.3671,89.1197,89.2022,553060.0
2019-01-11 09:30:00,107.86,108.5,107.78,108.24,161325.0,88.9712,89.4991,88.9052,89.2847,161325.0
2019-01-11 09:35:00,108.23,108.29,107.92,108.21,98119.0,89.2764,89.3259,89.0207,89.2599,98119.0
2019-01-11 09:40:00,108.21,108.24,107.98,108.17,50247.0,89.2599,89.2847,89.0702,89.2269,50247.0
2019-01-11 09:45:00,108.16,108.2,107.94,107.96,51347.0,89.2187,89.2517,89.0372,89.0537,51347.0
2019-01-11 09:50:00,107.95,108.01,107.89,107.91,27971.0,89.0454,89.0949,88.996,89.0125,27971.0
2019-01-11 09:55:00,107.93,108.08,107.81,107.87,50750.0,89.0289,89.1527,88.93,88.9795,50750.0
2019-01-11 10:00:00,107.85,107.95,107.74,107.91,32526.0,88.963,89.0454,88.8722,89.0125,32526.0
2019-01-11 10:05:00,107.92,107.92,107.76,107.81,283144.0,89.0207,89.0207,88.8887,88.93,283144.0
2019-01-11 10:10:00,107.81,107.93,107.78,107.9,39796.0,88.93,89.0289,88.9052,89.0042,39796.0
2019-01-11 10:15:00,107.9,108.04,107.84,108.04,42817.0,89.0042,89.1197,88.9547,89.1197,42817.0
2019-01-11 10:20:00,108.05,108.12,107.89,108.12,37290.0,89.1279,89.1857,88.996,89.1857,37290.0
2019-01-11 10:25:00,108.15,108.2,108.08,108.11,28920.0,89.2104,89.2517,89.1527,89.1774,28920.0
2019-01-11 10:30:00,108.11,108.17,107.97,108.05,157439.0,89.1774,89.2269,89.0619,89.1279,157439.0
2019-01-11 10:35:00,108.05,108.25,108.03,108.18,96180.0,89.1279,89.2929,89.1114,89.2352,96180.0
2019-01-11 10:40:00,108.2,108.24,108.05,108.06,65011.0,89.2517,89.2847,89.1279,89.1362,65011.0
2019-01-11 10:45:00,108.06,108.16,108.03,108.15,37468.0,89.1362,89.2187,89.1114,89.2104,37468.0
2019-01-11 10:50:00,108.17,108.18,107.91,108.06,74770.0,89.2269,89.2352,89.0125,89.1362,74770.0
2019-01-11 10:55:00,108.06,108.18,108.05,108.16,18603.0,89.1362,89.2352,89.1279,89.2187,18603.0
2019-01-11 11:00:00,108.15,108.17,107.99,108.09,17261.0,89.2104,89.2269,89.0784,89.1609,17261.0
2019-01-11 11:05:00,108.1,108.12,107.98,108.11,15970.0,89.1692,89.1857,89.0702,89.1774,15970.0
2019-01-11 11:10:00,108.1,108.11,107.91,107.97,32646.0,89.1692,89.1774,89.0125,89.0619,32646.0
2019-01-11 11:15:00,107.96,108.14,107.91,108.11,25869.0,89.0537,89.2022,89.0125,89.1774,25869.0
2019-01-11 11:20:00,108.1,108.2,108.07,108.17,31443.0,89.1692,89.2517,89.1444,89.2269,31443.0
2019-01-11 11:25:00,108.15,108.16,108.05,108.14,20398.0,89.2104,89.2187,89.1279,89.2022,20398.0
2019-01-11 11:30:00,108.16,108.16,108.0,108.04,27859.0,89.2187,89.2187,89.0867,89.1197,27859.0
2019-01-11 11:35:00,108.04,108.06,107.94,107.98,17788.0,89.1197,89.1362,89.0372,89.0702,17788.0
2019-01-11 11:40:00,107.97,108.1,107.92,107.92,160955.0,89.0619,89.1692,89.0207,89.0207,160955.0
2019-01-11 11:45:00,107.91,108.0,107.88,107.94,24764.0,89.0125,89.0867,88.9877,89.0372,24764.0
2019-01-11 11:50:00,107.94,108.03,107.87,108.0,58235.0,89.0372,89.1114,88.9795,89.0867,58235.0
2019-01-11 11:55:00,108.0,108.02,107.9,107.98,17975.0,89.0867,89.1032,89.0042,89.0702,17975.0
2019-01-11 12:00:00,107.98,108.07,107.97,107.97,63605.0,89.0702,89.1444,89.0619,89.0619,63605.0
2019-01-11 12:05:00,107.96,108.0,107.85,107.85,34737.0,89.0537,89.0867,88.963,88.963,34737.0
2019-01-11 12:10:00,107.85,107.86,107.73,107.76,43980.0,88.963,88.9712,88.864,88.8887,43980.0
2019-01-11 12:15:00,107.76,107.92,107.71,107.91,33821.0,88.8887,89.0207,88.8475,89.0125,33821.0
2019-01-11 12:20:00,107.91,108.02,107.85,107.94,34936.0,89.0125,89.1032,88.963,89.0372,34936.0
2019-01-11 12:25:00,107.95,108.03,107.9,107.93,21375.0,89.0454,89.1114,89.0042,89.0289,21375.0
2019-01-11 12:30:00,107.92,108.09,107.92,108.0,17832.0,89.0207,89.1609,89.0207,89.0867,17832.0
2019-01-11 12:35:00,107.99,108.11,107.98,108.04,20730.0,89.0784,89.1774,89.0702,89.1197,20730.0
2019-01-11 12:40:00,108.05,108.06,107.98,108.01,19960.0,89.1279,89.1362,89.0702,89.0949,19960.0
2019-01-11 12:45:00,108.0,108.0,107.84,107.88,30617.0,89.0867,89.0867,88.9547,88.9877,30617.0
2019-01-11 12:50:00,107.88,107.91,107.83,107.84,23057.0,88.9877,89.0125,88.9465,88.9547,23057.0
2019-01-11 12:55:00,107.85,108.0,107.83,107.98,21560.0,88.963,89.0867,88.9465,89.0702,21560.0
2019-01-11 13:00:00,107.97,108.01,107.87,107.91,34696.0,89.0619,89.0949,88.9795,89.0125,34696.0
2019-01-11 13:05:00,107.92,107.97,107.89,107.9,17788.0,89.0207,89.0619,88.996,89.0042,17788.0
2019-01-11 13:10:00,107.9,107.92,107.83,107.86,17988.0,89.0042,89.0207,88.9465,88.9712,17988.0
2019-01-11 13:15:00,107.85,107.86,107.76,107.8,23645.0,88.963,88.9712,88.8887,88.9217,23645.0
2019-01-11 13:20:00,107.8,107.8,107.71,107.75,22093.0,88.9217,88.9217,88.8475,88.8805,22093.0
2019-01-11 13:25:00,107.74,107.79,107.7,107.78,32054.0,88.8722,88.9135,88.8392,88.9052,32054.0
2019-01-11 13:30:00,107.78,107.83,107.76,107.83,23021.0,88.9052,88.9465,88.8887,88.9465,23021.0
2019-01-11 13:35:00,107.84,107.88,107.76,107.83,22262.0,88.9547,88.9877,88.8887,88.9465,22262.0
2019-01-11 13:40:00,107.83,107.89,107.78,107.81,80268.0,88.9465,88.996,88.9052,88.93,80268.0
2019-01-11 13:45:00,107.81,107.92,107.8,107.85,22517.0,88.93,89.0207,88.9217,88.963,22517.0
2019-01-11 13:50:00,107.85,107.9,107.8,107.89,27392.0,88.963,89.0042,88.9217,88.996,27392.0
2019-01-11 13:55:00,107.88,107.94,107.85,107.85,19663.0,88.9877,89.0372,88.963,88.963,19663.0
2019-01-11 14:00:00,107.85,107.89,107.78,107.84,31679.0,88.963,88.996,88.9052,88.9547,31679.0
2019-01-11 14:05:00,107.84,107.86,107.79,107.84,25410.0,88.9547,88.9712,88.9135,88.9547,25410.0
2019-01-11 14:10:00,107.84,107.94,107.84,107.94,39214.0,88.9547,89.0372,88.9547,89.0372,39214.0
2019-01-11 14:15:00,107.96,107.99,107.88,107.9,102289.0,89.0537,89.0784,88.9877,89.0042,102289.0
2019-01-11 14:20:00,107.9,107.93,107.89,107.9,27114.0,89.0042,89.0289,88.996,89.0042,27114.0
2019-01-11 14:25:00,107.9,107.98,107.85,107.97,22086.0,89.0042,89.0702,88.963,89.0619,22086.0
2019-01-11 14:30:00,107.98,107.98,107.91,107.95,27850.0,89.0702,89.0702,89.0125,89.0454,27850.0
2019-01-11 14:35:00,107.96,107.96,107.85,107.86,36843.0,89.0537,89.0537,88.963,88.9712,36843.0
2019-01-11 14:40:00,107.86,107.92,107.84,107.9,28066.0,88.9712,89.0207,88.9547,89.0042,28066.0
2019-01-11 14:45:00,107.9,107.91,107.76,107.82,38174.0,89.0042,89.0125,88.8887,88.9382,38174.0
2019-01-11 14:50:00,107.81,107.89,107.74,107.78,38635.0,88.93,88.996,88.8722,88.9052,38635.0
2019-01-11 14:55:00,107.79,107.8,107.7,107.71,31332.0,88.9135,88.9217,88.8392,88.8475,31332.0
2019-01-11 15:00:00,107.71,107.81,107.65,107.78,55746.0,88.8475,88.93,88.798,88.9052,55746.0
2019-01-11 15:05:00,107.77,107.91,107.76,107.82,35666.0,88.897,89.0125,88.8887,88.9382,35666.0
2019-01-11 15:10:00,107.82,107.86,107.79,107.82,38584.0,88.9382,88.9712,88.9135,88.9382,38584.0
2019-01-11 15:15:00,107.82,107.85,107.77,107.85,36747.0,88.9382,88.963,88.897,88.963,36747.0
2019-01-11 15:20:00,107.85,107.88,107.77,107.78,53087.0,88.963,88.9877,88.897,88.9052,53087.0
2019-01-11 15:25:00,107.77,107.78,107.64,107.66,49597.0,88.897,88.9052,88.7897,88.8062,49597.0
2019-01-11 15:30:00,107.66,107.78,107.65,107.76,73719.0,88.8062,88.9052,88.798,88.8887,73719.0
2019-01-11 15:35:00,107.77,107.98,107.76,107.96,79865.0,88.897,89.0702,88.8887,89.0537,79865.0
2019-01-11 15:40:00,107.95,108.16,107.95,108.05,134853.0,89.0454,89.2187,89.0454,89.1279,134853.0
2019-01-11 15:45:00,108.06,108.25,108.05,108.24,83327.0,89.1362,89.2929,89.1279,89.2847,83327.0
2019-01-11 15:50:00,108.24,108.29,108.2,108.26,121426.0,89.2847,89.3259,89.2517,89.3012,121426.0
2019-01-11 15:55:00,108.27,108.31,108.09,108.19,296151.0,89.3094,89.3424,89.1609,89.2434,296151.0
2019-01-14 09:30:00,107.85,107.96,107.57,107.59,99575.0,88.963,89.0537,88.732,88.7485,99575.0
2019-01-14 09:35:00,107.59,107.59,106.96,107.02,128840.0,88.7485,88.7485,88.2288,88.2783,128840.0
2019-01-14 09:40:00,107.08,107.61,107.07,107.38,63425.0,88.3278,88.765,88.3196,88.5753,63425.0
2019-01-14 09:45:00,107.37,107.49,107.26,107.39,35259.0,88.567,88.666,88.4763,88.5835,35259.0
2019-01-14 09:50:00,107.37,107.57,107.37,107.48,38755.0,88.567,88.732,88.567,88.6578,38755.0
2019-01-14 09:55:00,107.47,107.61,107.44,107.57,26066.0,88.6495,88.765,88.6248,88.732,26066.0
2019-01-14 10:00:00,107.59,107.76,107.53,107.69,24491.0,88.7485,88.8887,88.699,88.831,24491.0
2019-01-14 10:05:00,107.69,107.75,107.67,107.7,22116.0,88.831,88.8805,88.8145,88.8392,22116.0
2019-01-14 10:10:00,107.71,107.74,107.55,107.64,25058.0,88.8475,88.8722,88.7155,88.7897,25058.0
2019-01-14 10:15:00,107.68,107.75,107.64,107.74,25444.0,88.8227,88.8805,88.7897,88.8722,25444.0
2019-01-14 10:20:00,107.74,107.76,107.64,107.64,60574.0,88.8722,88.8887,88.7897,88.7897,60574.0
2019-01-14 10:25:00,107.65,107.66,107.55,107.57,50205.0,88.798,88.8062,88.7155,88.732,50205.0
2019-01-14 10:30:00,107.56,107.77,107.54,107.73,33988.0,88.7237,88.897,88.7072,88.864,33988.0
2019-01-14 10:35:00,107.74,107.82,107.6,107.67,47028.0,88.8722,88.9382,88.7567,88.8145,47028.0
2019-01-14 10:40:00,107.66,107.79,107.66,107.75,158347.0,88.8062,88.9135,88.8062,88.8805,158347.0
2019-01-14 10:45:00,107.76,107.83,107.71,107.82,39037.0,88.8887,88.9465,88.8475,88.9382,39037.0
2019-01-14 10:50:00,107.83,107.84,107.72,107.78,76308.0,88.9465,88.9547,88.8557,88.9052,76308.0
2019-01-14 10:55:00,107.78,107.9,107.7,107.76,71301.0,88.9052,89.0042,88.8392,88.8887,71301.0
2019-01-14 11:00:00,107.76,107.81,107.68,107.77,47607.0,88.8887,88.93,88.8227,88.897,47607.0
2019-01-14 11:05:00,107.75,107.81,107.72,107.77,35462.0,88.8805,88.93,88.8557,88.897,35462.0
2019-01-14 11:10:00,107.77,107.84,107.74,107.83,25121.0,88.897,88.9547,88.8722,88.9465,25121.0
2019-01-14 11:15:00,107.83,107.87,107.65,107.65,26976.0,88.9465,88.9795,88.798,88.798,26976.0
2019-01-14 11:20:00,107.65,107.65,107.51,107.51,25578.0,88.798,88.798,88.6825,88.6825,25578.0
2019-01-14 11:25:00,107.52,107.52,107.31,107.31,28278.0,88.6907,88.6907,88.5175,88.5175,28278.0
2019-01-14 11:30:00,107.31,107.39,107.28,107.36,45859.0,88.5175,88.5835,88.4928,88.5588,45859.0
2019-01-14 11:35:00,107.34,107.35,107.22,107.25,69822.0,88.5423,88.5505,88.4433,88.468,69822.0
2019-01-14 11:40:00,107.25,107.28,107.17,107.2,41723.0,88.468,88.4928,88.402,88.4268,41723.0
2019-01-14 11:45:00,107.19,107.19,106.98,107.07,44199.0,88.4185,88.4185,88.2453,88.3196,44199.0
2019-01-14 11:50:00,107.07,107.2,107.05,107.17,35947.0,88.3196,88.4268,88.3031,88.402,35947.0
2019-01-14 11:55:00,107.17,107.29,107.15,107.27,37517.0,88.402,88.501,88.3855,88.4845,37517.0
2019-01-14 12:00:00,107.27,107.38,107.26,107.34,41147.0,88.4845,88.5753,88.4763,88.5423,41147.0
2019-01-14 12:05:00,107.34,107.42,107.28,107.29,26092.0,88.5423,88.6083,88.4928,88.501,26092.0
2019-01-14 12:10:00,107.31,107.35,107.25,107.31,11935.0,88.5175,88.5505,88.468,88.5175,11935.0
2019-01-14 12:15:00,107.31,107.41,107.3,107.39,35723.0,88.5175,88.6,88.5093,88.5835,35723.0
2019-01-14 12:20:00,107.39,107.48,107.36,107.44,23983.0,88.5835,88.6578,88.5588,88.6248,23983.0
2019-01-14 12:25:00,107.45,107.48,107.38,107.41,13764.0,88.633,88.6578,88.5753,88.6,13764.0
2019-01-14 12:30:00,107.41,107.41,107.27,107.36,24407.0,88.6,88.6,88.4845,88.5588,24407.0
2019-01-14 12:35:00,107.37,107.43,107.35,107.43,10965.0,88.567,88.6165,88.5505,88.6165,10965.0
2019-01-14 12:40:00,107.42,107.44,107.31,107.32,14918.0,88.6083,88.6248,88.5175,88.5258,14918.0
2019-01-14 12:45:00,107.32,107.34,107.24,107.25,14132.0,88.5258,88.5423,88.4598,88.468,14132.0
2019-01-14 12:50:00,107.25,107.3,107.22,107.29,17426.0,88.468,88.5093,88.4433,88.501,17426.0
2019-01-14 12:55:00,107.3,107.37,107.24,107.36,32852.0,88.5093,88.567,88.4598,88.5588,32852.0
2019-01-14 13:00:00,107.35,107.39,107.31,107.38,24368.0,88.5505,88.5835,88.5175,88.5753,24368.0
2019-01-14 13:05:00,107.37,107.44,107.35,107.44,18889.0,88.567,88.6248,88.5505,88.6248,18889.0
2019-01-14 13:10:00,107.42,107.46,107.38,107.4,28470.0,88.6083,88.6413,88.5753,88.5918,28470.0
2019-01-14 13:15:00,107.41,107.41,107.32,107.4,13699.0,88.6,88.6,88.5258,88.5918,13699.0
2019-01-14 13:20:00,107.4,107.52,107.4,107.49,30500.0,88.5918,88.6907,88.5918,88.666,30500.0
2019-01-14 13:25:00,107.5,107.56,107.48,107.53,24247.0,88.6743,88.7237,88.6578,88.699,24247.0
2019-01-14 13:30:00,107.53,107.6,107.51,107.51,22696.0,88.699,88.7567,88.6825,88.6825,22696.0
2019-01-14 13:35:00,107.51,107.56,107.5,107.55,20213.0,88.6825,88.7237,88.6743,88.7155,20213.0
2019-01-14 13:40:00,107.55,107.57,107.52,107.57,17855.0,88.7155,88.732,88.6907,88.732,17855.0
2019-01-14 13:45:00,107.56,107.59,107.47,107.5,24969.0,88.7237,88.7485,88.6495,88.6743,24969.0
2019-01-14 13:50:00,107.52,107.59,107.52,107.55,22012.0,88.6907,88.7485,88.6907,88.7155,22012.0
2019-01-14 13:55:00,107.56,107.59,107.53,107.53,19792.0,88.7237,88.7485,88.699,88.699,19792.0
2019-01-14 14:00:00,107.54,107.55,107.49,107.53,18344.0,88.7072,88.7155,88.666,88.699,18344.0
2019-01-14 14:05:00,107.54,107.56,107.42,107.42,25812.0,88.7072,88.7237,88.6083,88.6083,25812.0
2019-01-14 14:10:00,107.43,107.45,107.4,107.43,13282.0,88.6165,88.633,88.5918,88.6165,13282.0
2019-01-14 14:15:00,107.42,107.44,107.38,107.38,25276.0,88.6083,88.6248,88.5753,88.5753,25276.0
2019-01-14 14:20:00,107.39,107.42,107.37,107.39,29955.0,88.5835,88.6083,88.567,88.5835,29955.0
2019-01-14 14:25:00,107.38,107.39,107.3,107.33,26226.0,88.5753,88.5835,88.5093,88.534,26226.0
2019-01-14 14:30:00,107.33,107.4,107.31,107.39,39141.0,88.534,88.5918,88.5175,88.5835,39141.0
2019-01-14 14:35:00,107.39,107.47,107.38,107.44,26458.0,88.5835,88.6495,88.5753,88.6248,26458.0
2019-01-14 14:40:00,107.44,107.48,107.41,107.45,35705.0,88.6248,88.6578,88.6,88.633,35705.0
2019-01-14 14:45:00,107.45,107.56,107.44,107.55,34906.0,88.633,88.7237,88.6248,88.7155,34906.0
2019-01-14 14:50:00,107.56,107.59,107.53,107.59,28609.0,88.7237,88.7485,88.699,88.7485,28609.0
2019-01-14 14:55:00,107.59,107.67,107.57,107.62,29983.0,88.7485,88.8145,88.732,88.7732,29983.0
2019-01-14 15:00:00,107.62,107.64,107.54,107.57,25679.0,88.7732,88.7897,88.7072,88.732,25679.0
2019-01-14 15:05:00,107.56,107.61,107.53,107.59,31756.0,88.7237,88.765,88.699,88.7485,31756.0
2019-01-14 15:10:00,107.59,107.59,107.46,107.48,47779.0,88.7485,88.7485,88.6413,88.6578,47779.0
2019-01-14 15:15:00,107.49,107.63,107.47,107.62,42235.0,88.666,88.7815,88.6495,88.7732,42235.0
2019-01-14 15:20:00,107.63,107.69,107.62,107.63,52122.0,88.7815,88.831,88.7732,88.7815,52122.0
2019-01-14 15:25:00,107.64,107.67,107.58,107.59,50924.0,88.7897,88.8145,88.7402,88.7485,50924.0
2019-01-14 15:30:00,107.59,107.63,107.52,107.54,51784.0,88.7485,88.7815,88.6907,88.7072,51784.0
2019-01-14 15:35:00,107.53,107.6,107.52,107.59,73244.0,88.699,88.7567,88.6907,88.7485,73244.0
2019-01-14 15:40:00,107.58,107.59,107.51,107.56,84645.0,88.7402,88.7485,88.6825,88.7237,84645.0
2019-01-14 15:45:00,107.55,107.55,107.33,107.35,100762.0,88.7155,88.7155,88.534,88.5505,100762.0
2019-01-14 15:50:00,107.35,107.41,107.27,107.29,142762.0,88.5505,88.6,88.4845,88.501,142762.0
2019-01-14 15:55:00,107.29,107.47,106.98,107.34,587138.0,88.501,88.6495,88.2453,88.5423,587138.0
2019-01-15 09:30:00,107.06,107.46,106.88,106.89,131920.0,88.3113,88.6413,88.1628,88.1711,131920.0
2019-01-15 09:35:00,106.88,107.42,106.73,107.33,68266.0,88.1628,88.6083,88.0391,88.534,68266.0
2019-01-15 09:40:00,107.33,107.85,107.31,107.77,49437.0,88.534,88.963,88.5175,88.897,49437.0
2019-01-15 09:45:00,107.75,107.98,107.71,107.83,29698.0,88.8805,89.0702,88.8475,88.9465,29698.0
2019-01-15 09:50:00,107.84,108.09,107.84,107.99,43246.0,88.9547,89.1609,88.9547,89.0784,43246.0
2019-01-15 09:55:00,107.97,108.17,107.92,108.13,30387.0,89.0619,89.2269,89.0207,89.1939,30387.0
2019-01-15 10:00:00,108.14,108.49,108.11,108.25,48662.0,89.2022,89.4909,89.1774,89.2929,48662.0
2019-01-15 10:05:00,108.27,108.27,108.08,108.08,57958.0,89.3094,89.3094,89.1527,89.1527,57958.0
2019-01-15 10:10:00,108.09,108.17,107.91,108.02,53910.0,89.1609,89.2269,89.0125,89.1032,53910.0
2019-01-15 10:15:00,108.03,108.16,107.95,108.16,56052.0,89.1114,89.2187,89.0454,89.2187,56052.0
2019-01-15 10:20:00,108.16,108.22,108.08,108.21,35193.0,89.2187,89.2682,89.1527,89.2599,35193.0
2019-01-15 10:25:00,108.21,108.23,108.14,108.18,31209.0,89.2599,89.2764,89.2022,89.2352,31209.0
2019-01-15 10:30:00,108.19,108.29,108.04,108.29,39813.0,89.2434,89.3259,89.1197,89.3259,39813.0
2019-01-15 10:35:00,108.31,108.31,108.21,108.29,57062.0,89.3424,89.3424,89.2599,89.3259,57062.0
2019-01-15 10:40:00,108.29,108.47,108.29,108.39,59423.0,89.3259,89.4744,89.3259,89.4084,59423.0
2019-01-15 10:45:00,108.4,108.5,108.32,108.42,61993.0,89.4166,89.4991,89.3507,89.4331,61993.0
2019-01-15 10:50:00,108.42,108.58,108.42,108.55,55571.0,89.4331,89.5651,89.4331,89.5404,55571.0
2019-01-15 10:55:00,108.55,108.61,108.46,108.56,52494.0,89.5404,89.5899,89.4661,89.5486,52494.0
2019-01-15 11:00:00,108.55,108.68,108.48,108.67,40827.0,89.5404,89.6476,89.4826,89.6394,40827.0
2019-01-15 11:05:00,108.69,108.84,108.68,108.8,43597.0,89.6559,89.7796,89.6476,89.7466,43597.0
2019-01-15 11:10:00,108.81,108.82,108.6,108.62,40907.0,89.7548,89.7631,89.5816,89.5981,40907.0
2019-01-15 11:15:00,108.62,108.74,108.58,108.74,26553.0,89.5981,89.6971,89.5651,89.6971,26553.0
2019-01-15 11:20:00,108.73,108.8,108.61,108.62,57892.0,89.6889,89.7466,89.5899,89.5981,57892.0
2019-01-15 11:25:00,108.61,108.7,108.57,108.65,44018.0,89.5899,89.6641,89.5569,89.6229,44018.0
2019-01-15 11:30:00,108.66,108.67,108.53,108.58,25392.0,89.6311,89.6394,89.5239,89.5651,25392.0
2019-01-15 11:35:00,108.59,108.63,108.52,108.59,23231.0,89.5734,89.6064,89.5156,89.5734,23231.0
2019-01-15 11:40:00,108.58,108.74,108.58,108.65,50990.0,89.5651,89.6971,89.5651,89.6229,50990.0
2019-01-15 11:45:00,108.66,108.73,108.63,108.65,24768.0,89.6311,89.6889,89.6064,89.6229,24768.0
2019-01-15 11:50:00,108.64,108.73,108.59,108.64,27467.0,89.6146,89.6889,89.5734,89.6146,27467.0
2019-01-15 11:55:00,108.63,108.8,108.6,108.71,39439.0,89.6064,89.7466,89.5816,89.6724,39439.0
2019-01-15 12:00:00,108.7,108.81,108.68,108.76,21676.0,89.6641,89.7548,89.6476,89.7136,21676.0
2019-01-15 12:05:00,108.77,108.88,108.75,108.75,26498.0,89.7218,89.8126,89.7053,89.7053,26498.0
2019-01-15 12:10:00,108.77,108.9,108.75,108.86,23491.0,89.7218,89.8291,89.7053,89.7961,23491.0
2019-01-15 12:15:00,108.86,108.95,108.86,108.95,19603.0,89.7961,89.8703,89.7961,89.8703,19603.0
2019-01-15 12:20:00,108.95,109.02,108.93,109.0,34283.0,89.8703,89.9281,89.8538,89.9116,34283.0
2019-01-15 12:25:00,109.0,109.0,108.89,108.94,19687.0,89.9116,89.9116,89.8208,89.8621,19687.0
2019-01-15 12:30:00,108.95,108.97,108.8,108.81,17992.0,89.8703,89.8868,89.7466,89.7548,17992.0
2019-01-15 12:35:00,108.83,108.87,108.81,108.84,18071.0,89.7713,89.8043,89.7548,89.7796,18071.0
2019-01-15 12:40:00,108.85,108.87,108.77,108.78,16613.0,89.7878,89.8043,89.7218,89.7301,16613.0
2019-01-15 12:45:00,108.78,108.79,108.72,108.73,21815.0,89.7301,89.7383,89.6806,89.6889,21815.0
2019-01-15 12:50:00,108.73,108.73,108.59,108.65,18619.0,89.6889,89.6889,89.5734,89.6229,18619.0
2019-01-15 12:55:00,108.66,108.72,108.63,108.64,18563.0,89.6311,89.6806,89.6064,89.6146,18563.0
2019-01-15 13:00:00,108.64,108.67,108.58,108.58,16982.0,89.6146,89.6394,89.5651,89.5651,16982.0
2019-01-15 13:05:00,108.59,108.71,108.59,108.69,16913.0,89.5734,89.6724,89.5734,89.6559,16913.0
2019-01-15 13:10:00,108.69,108.72,108.52,108.54,17199.0,89.6559,89.6806,89.5156,89.5321,17199.0
2019-01-15 13:15:00,108.54,108.6,108.49,108.59,14742.0,89.5321,89.5816,89.4909,89.5734,14742.0
2019-01-15 13:20:00,108.58,108.62,108.54,108.56,15624.0,89.5651,89.5981,89.5321,89.5486,15624.0
2019-01-15 13:25:00,108.55,108.59,108.53,108.57,13049.0,89.5404,89.5734,89.5239,89.5569,13049.0
2019-01-15 13:30:00,108.56,108.58,108.48,108.48,28145.0,89.5486,89.5651,89.4826,89.4826,28145.0
2019-01-15 13:35:00,108.48,108.52,108.45,108.45,25649.0,89.4826,89.5156,89.4579,89.4579,25649.0
2019-01-15 13:40:00,108.46,108.57,108.45,108.53,26114.0,89.4661,89.5569,89.4579,89.5239,26114.0
2019-01-15 13:45:00,108.53,108.63,108.53,108.58,33997.0,89.5239,89.6064,89.5239,89.5651,33997.0
2019-01-15 13:50:00,108.59,108.63,108.57,108.61,15479.0,89.5734,89.6064,89.5569,89.5899,15479.0
2019-01-15 13:55:00,108.61,108.61,108.53,108.54,17390.0,89.5899,89.5899,89.5239,89.5321,17390.0
2019-01-15 14:00:00,108.53,108.58,108.43,108.43,29222.0,89.5239,89.5651,89.4414,89.4414,29222.0
2019-01-15 14:05:00,108.42,108.49,108.38,108.45,24865.0,89.4331,89.4909,89.4001,89.4579,24865.0
2019-01-15 14:10:00,108.45,108.53,108.44,108.46,32870.0,89.4579,89.5239,89.4496,89.4661,32870.0
2019-01-15 14:15:00,108.47,108.47,108.34,108.41,21960.0,89.4744,89.4744,89.3671,89.4249,21960.0
2019-01-15 14:20:00,108.4,108.44,108.38,108.44,60080.0,89.4166,89.4496,89.4001,89.4496,60080.0
2019-01-15 14:25:00,108.44,108.49,108.36,108.39,34526.0,89.4496,89.4909,89.3836,89.4084,34526.0
2019-01-15 14:30:00,108.38,108.48,108.27,108.45,31834.0,89.4001,89.4826,89.3094,89.4579,31834.0
2019-01-15 14:35:00,108.45,108.45,108.23,108.32,24002.0,89.4579,89.4579,89.2764,89.3507,24002.0
2019-01-15 14:40:00,108.3,108.45,108.3,108.37,28144.0,89.3342,89.4579,89.3342,89.3919,28144.0
2019-01-15 14:45:00,108.37,108.46,108.34,108.44,26461.0,89.3919,89.4661,89.3671,89.4496,26461.0
2019-01-15 14:50:00,108.44,108.53,108.44,108.52,29401.0,89.4496,89.5239,89.4496,89.5156,29401.0
2019-01-15 14:55:00,108.53,108.53,108.45,108.49,20398.0,89.5239,89.5239,89.4579,89.4909,20398.0
2019-01-15 15:00:00,108.49,108.58,108.49,108.55,25555.0,89.4909,89.5651,89.4909,89.5404,25555.0
2019-01-15 15:05:00,108.54,108.7,108.53,108.65,32966.0,89.5321,89.6641,89.5239,89.6229,32966.0
2019-01-15 15:10:00,108.66,108.71,108.62,108.66,30325.0,89.6311,89.6724,89.5981,89.6311,30325.0
2019-01-15 15:15:00,108.65,108.72,108.63,108.72,33643.0,89.6229,89.6806,89.6064,89.6806,33643.0
2019-01-15 15:20:00,108.71,108.74,108.66,108.7,64393.0,89.6724,89.6971,89.6311,89.6641,64393.0
2019-01-15 15:25:00,108.7,108.79,108.64,108.77,64576.0,89.6641,89.7383,89.6146,89.7218,64576.0
2019-01-15 15:30:00,108.76,108.79,108.71,108.75,77038.0,89.7136,89.7383,89.6724,89.7053,77038.0
2019-01-15 15:35:00,108.75,108.77,108.62,108.68,84556.0,89.7053,89.7218,89.5981,89.6476,84556.0
2019-01-15 15:40:00,108.68,108.9,108.67,108.84,123581.0,89.6476,89.8291,89.6394,89.7796,123581.0
2019-01-15 15:45:00,108.85,109.07,108.84,108.93,124707.0,89.7878,89.9693,89.7796,89.8538,124707.0
2019-01-15 15:50:00,108.93,108.96,108.79,108.82,79662.0,89.8538,89.8786,89.7383,89.7631,79662.0
2019-01-15 15:55:00,108.82,109.01,108.82,108.98,236654.0,89.7631,89.9198,89.7631,89.8951,236654.0
2019-01-16 09:30:00,108.99,109.05,108.71,108.94,159275.0,89.9033,89.9528,89.6724,89.8621,159275.0
2019-01-16 09:35:00,108.94,108.95,108.73,108.77,81344.0,89.8621,89.8703,89.6889,89.7218,81344.0
2019-01-16 09:40:00,108.77,108.85,108.51,108.58,38062.0,89.7218,89.7878,89.5074,89.5651,38062.0
2019-01-16 09:45:00,108.58,108.58,108.25,108.46,41475.0,89.5651,89.5651,89.2929,89.4661,41475.0
2019-01-16 09:50:00,108.51,108.59,108.42,108.52,33449.0,89.5074,89.5734,89.4331,89.5156,33449.0
2019-01-16 09:55:00,108.52,108.55,108.41,108.48,32976.0,89.5156,89.5404,89.4249,89.4826,32976.0
2019-01-16 10:00:00,108.51,108.61,108.51,108.51,33415.0,89.5074,89.5899,89.5074,89.5074,33415.0
2019-01-16 10:05:00,108.51,108.57,108.4,108.54,27263.0,89.5074,89.5569,89.4166,89.5321,27263.0
2019-01-16 10:10:00,108.54,108.61,108.39,108.45,30720.0,89.5321,89.5899,89.4084,89.4579,30720.0
2019-01-16 10:15:00,108.48,108.54,108.41,108.44,26237.0,89.4826,89.5321,89.4249,89.4496,26237.0
2019-01-16 10:20:00,108.43,108.64,108.3,108.63,76990.0,89.4414,89.6146,89.3342,89.6064,76990.0
2019-01-16 10:25:00,108.65,108.67,108.55,108.59,28303.0,89.6229,89.6394,89.5404,89.5734,28303.0
2019-01-16 10:30:00,108.59,108.74,108.48,108.74,39303.0,89.5734,89.6971,89.4826,89.6971,39303.0
2019-01-16 10:35:00,108.73,108.73,108.56,108.58,20321.0,89.6889,89.6889,89.5486,89.5651,20321.0
2019-01-16 10:40:00,108.57,108.59,108.32,108.33,34003.0,89.5569,89.5734,89.3507,89.3589,34003.0
2019-01-16 10:45:00,108.33,108.36,108.16,108.16,42839.0,89.3589,89.3836,89.2187,89.2187,42839.0
2019-01-16 10:50:00,108.18,108.2,108.07,108.14,26753.0,89.2352,89.2517,89.1444,89.2022,26753.0
2019-01-16 10:55:00,108.15,108.18,108.1,108.17,17413.0,89.2104,89.2352,89.1692,89.2269,17413.0
2019-01-16 11:00:00,108.17,108.17,108.08,108.09,23252.0,89.2269,89.2269,89.1527,89.1609,23252.0
2019-01-16 11:05:00,108.07,108.07,107.92,107.93,27138.0,89.1444,89.1444,89.0207,89.0289,27138.0
2019-01-16 11:10:00,107.93,107.95,107.81,107.9,34418.0,89.0289,89.0454,88.93,89.0042,34418.0
2019-01-16 11:15:00,107.9,108.05,107.89,108.04,37839.0,89.0042,89.1279,88.996,89.1197,37839.0
2019-01-16 11:20:00,108.06,108.11,108.03,108.08,35954.0,89.1362,89.1774,89.1114,89.1527,35954.0
2019-01-16 11:25:00,108.08,108.1,107.89,107.94,31679.0,89.1527,89.1692,88.996,89.0372,31679.0
2019-01-16 11:30:00,107.94,107.99,107.89,107.93,19466.0,89.0372,89.0784,88.996,89.0289,19466.0
2019-01-16 11:35:00,107.93,108.1,107.92,108.04,59463.0,89.0289,89.1692,89.0207,89.1197,59463.0
2019-01-16 11:40:00,108.04,108.09,108.01,108.09,21498.0,89.1197,89.1609,89.0949,89.1609,21498.0
2019-01-16 11:45:00,108.1,108.2,107.98,107.99,31620.0,89.1692,89.2517,89.0702,89.0784,31620.0
2019-01-16 11:50:00,107.99,108.02,107.93,108.0,32775.0,89.0784,89.1032,89.0289,89.0867,32775.0
2019-01-16 11:55:00,107.99,108.16,107.97,108.12,124352.0,89.0784,89.2187,89.0619,89.1857,124352.0
2019-01-16 12:00:00,108.12,108.14,107.95,107.98,26470.0,89.1857,89.2022,89.0454,89.0702,26470.0
2019-01-16 12:05:00,107.99,108.02,107.9,107.93,32970.0,89.0784,89.1032,89.0042,89.0289,32970.0
2019-01-16 12:10:00,107.93,108.03,107.92,107.95,32900.0,89.0289,89.1114,89.0207,89.0454,32900.0
2019-01-16 12:15:00,107.95,107.95,107.75,107.79,46978.0,89.0454,89.0454,88.8805,88.9135,46978.0
2019-01-16 12:20:00,107.78,107.85,107.75,107.81,47032.0,88.9052,88.963,88.8805,88.93,47032.0
2019-01-16 12:25:00,107.81,107.88,107.77,107.85,40743.0,88.93,88.9877,88.897,88.963,40743.0
2019-01-16 12:30:00,107.85,107.89,107.74,107.76,173693.0,88.963,88.996,88.8722,88.8887,173693.0
2019-01-16 12:35:00,107.76,107.86,107.75,107.78,31250.0,88.8887,88.9712,88.8805,88.9052,31250.0
2019-01-16 12:40:00,107.78,107.82,107.7,107.75,27412.0,88.9052,88.9382,88.8392,88.8805,27412.0
2019-01-16 12:45:00,107.76,107.79,107.75,107.77,13265.0,88.8887,88.9135,88.8805,88.897,13265.0
2019-01-16 12:50:00,107.78,107.91,107.76,107.9,20849.0,88.9052,89.0125,88.8887,89.0042,20849.0
2019-01-16 12:55:00,107.9,107.96,107.88,107.95,28803.0,89.0042,89.0537,88.9877,89.0454,28803.0
2019-01-16 13:00:00,107.94,107.99,107.94,107.96,17159.0,89.0372,89.0784,89.0372,89.0537,17159.0
2019-01-16 13:05:00,107.97,107.99,107.94,107.98,21304.0,89.0619,89.0784,89.0372,89.0702,21304.0
2019-01-16 13:10:00,107.97,108.05,107.97,108.04,28290.0,89.0619,89.1279,89.0619,89.1197,28290.0
2019-01-16 13:15:00,108.04,108.06,108.0,108.06,17833.0,89.1197,89.1362,89.0867,89.1362,17833.0
2019-01-16 13:20:00,108.05,108.13,108.05,108.11,22440.0,89.1279,89.1939,89.1279,89.1774,22440.0
2019-01-16 13:25:00,108.11,108.14,108.1,108.11,27323.0,89.1774,89.2022,89.1692,89.1774,27323.0
2019-01-16 13:30:00,108.11,108.14,108.08,108.13,19483.0,89.1774,89.2022,89.1527,89.1939,19483.0
2019-01-16 13:35:00,108.14,108.24,108.13,108.24,29011.0,89.2022,89.2847,89.1939,89.2847,29011.0
2019-01-16 13:40:00,108.23,108.24,108.13,108.17,25557.0,89.2764,89.2847,89.1939,89.2269,25557.0
2019-01-16 13:45:00,108.17,108.22,108.15,108.21,15234.0,89.2269,89.2682,89.2104,89.2599,15234.0
2019-01-16 13:50:00,108.21,108.26,108.21,108.26,23919.0,89.2599,89.3012,89.2599,89.3012,23919.0
2019-01-16 13:55:00,108.27,108.27,108.24,108.27,30260.0,89.3094,89.3094,89.2847,89.3094,30260.0
2019-01-16 14:00:00,108.26,108.35,108.26,108.33,30159.0,89.3012,89.3754,89.3012,89.3589,30159.0
2019-01-16 14:05:00,108.33,108.38,108.33,108.38,20292.0,89.3589,89.4001,89.3589,89.4001,20292.0
2019-01-16 14:10:00,108.39,108.44,108.38,108.43,23411.0,89.4084,89.4496,89.4001,89.4414,23411.0
2019-01-16 14:15:00,108.43,108.46,108.41,108.42,24095.0,89.4414,89.4661,89.4249,89.4331,24095.0
2019-01-16 14:20:00,108.43,108.48,108.42,108.43,23398.0,89.4414,89.4826,89.4331,89.4414,23398.0
2019-01-16 14:25:00,108.42,108.44,108.35,108.39,34663.0,89.4331,89.4496,89.3754,89.4084,34663.0
2019-01-16 14:30:00,108.39,108.48,108.37,108.47,28607.0,89.4084,89.4826,89.3919,89.4744,28607.0
2019-01-16 14:35:00,108.48,108.49,108.46,108.47,30078.0,89.4826,89.4909,89.4661,89.4744,30078.0
2019-01-16 14:40:00,108.47,108.5,108.32,108.33,25672.0,89.4744,89.4991,89.3507,89.3589,25672.0
2019-01-16 14:45:00,108.33,108.36,108.32,108.36,32383.0,89.3589,89.3836,89.3507,89.3836,32383.0
2019-01-16 14:50:00,108.37,108.42,108.25,108.32,48319.0,89.3919,89.4331,89.2929,89.3507,48319.0
2019-01-16 14:55:00,108.31,108.32,108.23,108.25,23560.0,89.3424,89.3507,89.2764,89.2929,23560.0
2019-01-16 15:00:00,108.26,108.4,108.25,108.4,27077.0,89.3012,89.4166,89.2929,89.4166,27077.0
2019-01-16 15:05:00,108.4,108.42,108.34,108.37,29284.0,89.4166,89.4331,89.3671,89.3919,29284.0
2019-01-16 15:10:00,108.37,108.4,108.36,108.38,39048.0,89.3919,89.4166,89.3836,89.4001,39048.0
2019-01-16 15:15:00,108.39,108.47,108.38,108.46,29683.0,89.4084,89.4744,89.4001,89.4661,29683.0
2019-01-16 15:20:00,108.46,108.47,108.45,108.47,24954.0,89.4661,89.4744,89.4579,89.4744,24954.0
2019-01-16 15:25:00,108.46,108.47,108.4,108.44,38403.0,89.4661,89.4744,89.4166,89.4496,38403.0
2019-01-16 15:30:00,108.43,108.45,108.11,108.14,56963.0,89.4414,89.4579,89.1774,89.2022,56963.0
2019-01-16 15:35:00,108.15,108.35,108.14,108.31,89123.0,89.2104,89.3754,89.2022,89.3424,89123.0
2019-01-16 15:40:00,108.33,108.46,108.3,108.44,98794.0,89.3589,89.4661,89.3342,89.4496,98794.0
2019-01-16 15:45:00,108.44,108.49,108.4,108.47,93181.0,89.4496,89.4909,89.4166,89.4744,93181.0
2019-01-16 15:50:00,108.46,108.52,108.45,108.51,100784.0,89.4661,89.5156,89.4579,89.5074,100784.0
2019-01-16 15:55:00,108.51,108.57,108.3,108.34,258138.0,89.5074,89.5569,89.3342,89.3671,258138.0
2019-01-17 09:30:00,108.14,108.67,108.09,108.67,94615.0,89.2022,89.6394,89.1609,89.6394,94615.0
2019-01-17 09:35:00,108.66,108.71,108.24,108.31,75817.0,89.6311,89.6724,89.2847,89.3424,75817.0
2019-01-17 09:40:00,108.34,108.62,108.21,108.52,113085.0,89.3671,89.5981,89.2599,89.5156,113085.0
2019-01-17 09:45:00,108.52,108.67,108.5,108.6,38521.0,89.5156,89.6394,89.4991,89.5816,38521.0
2019-01-17 09:50:00,108.59,108.7,108.49,108.61,28354.0,89.5734,89.6641,89.4909,89.5899,28354.0
2019-01-17 09:55:00,108.62,108.76,108.6,108.72,21204.0,89.5981,89.7136,89.5816,89.6806,21204.0
2019-01-17 10:00:00,108.75,108.95,108.74,108.91,59128.0,89.7053,89.8703,89.6971,89.8373,59128.0
2019-01-17 10:05:00,108.93,109.04,108.88,108.9,62179.0,89.8538,89.9446,89.8126,89.8291,62179.0
2019-01-17 10:10:00,108.9,108.98,108.85,108.87,115932.0,89.8291,89.8951,89.7878,89.8043,115932.0
2019-01-17 10:15:00,108.85,108.95,108.75,108.76,26252.0,89.7878,89.8703,89.7053,89.7136,26252.0
2019-01-17 10:20:00,108.78,108.92,108.76,108.86,19487.0,89.7301,89.8456,89.7136,89.7961,19487.0
2019-01-17 10:25:00,108.85,108.87,108.78,108.87,19576.0,89.7878,89.8043,89.7301,89.8043,19576.0
2019-01-17 10:30:00,108.88,108.9,108.76,108.85,32704.0,89.8126,89.8291,89.7136,89.7878,32704.0
2019-01-17 10:35:00,108.86,108.9,108.74,108.75,16634.0,89.7961,89.8291,89.6971,89.7053,16634.0
2019-01-17 10:40:00,108.75,108.85,108.73,108.8,23166.0,89.7053,89.7878,89.6889,89.7466,23166.0
2019-01-17 10:45:00,108.82,108.88,108.76,108.85,27820.0,89.7631,89.8126,89.7136,89.7878,27820.0
2019-01-17 10:50:00,108.85,109.05,108.83,109.05,55841.0,89.7878,89.9528,89.7713,89.9528,55841.0
2019-01-17 10:55:00,109.06,109.08,108.94,108.99,94139.0,89.9611,89.9776,89.8621,89.9033,94139.0
2019-01-17 11:00:00,109.0,109.11,108.97,109.07,31579.0,89.9116,90.0023,89.8868,89.9693,31579.0
2019-01-17 11:05:00,109.06,109.17,109.05,109.14,19482.0,89.9611,90.0518,89.9528,90.0271,19482.0
2019-01-17 11:10:00,109.14,109.16,109.03,109.04,17594.0,90.0271,90.0435,89.9363,89.9446,17594.0
2019-01-17 11:15:00,109.02,109.12,109.01,109.09,19322.0,89.9281,90.0106,89.9198,89.9858,19322.0
2019-01-17 11:20:00,109.08,109.16,109.06,109.15,17888.0,89.9776,90.0435,89.9611,90.0353,17888.0
2019-01-17 11:25:00,109.15,109.16,109.03,109.08,16290.0,90.0353,90.0435,89.9363,89.9776,16290.0
2019-01-17 11:30:00,109.09,109.19,109.07,109.15,52832.0,89.9858,90.0683,89.9693,90.0353,52832.0
2019-01-17 11:35:00,109.14,109.15,108.96,108.98,25476.0,90.0271,90.0353,89.8786,89.8951,25476.0
2019-01-17 11:40:00,108.97,109.02,108.92,108.95,13337.0,89.8868,89.9281,89.8456,89.8703,13337.0
2019-01-17 11:45:00,108.96,108.96,108.86,108.95,17386.0,89.8786,89.8786,89.7961,89.8703,17386.0
2019-01-17 11:50:00,108.95,108.95,108.84,108.86,16474.0,89.8703,89.8703,89.7796,89.7961,16474.0
2019-01-17 11:55:00,108.86,108.91,108.85,108.91,10124.0,89.7961,89.8373,89.7878,89.8373,10124.0
2019-01-17 12:00:00,108.91,108.91,108.84,108.86,15234.0,89.8373,89.8373,89.7796,89.7961,15234.0
2019-01-17 12:05:00,108.87,108.92,108.77,108.79,16180.0,89.8043,89.8456,89.7218,89.7383,16180.0
2019-01-17 12:10:00,108.81,108.88,108.81,108.87,10154.0,89.7548,89.8126,89.7548,89.8043,10154.0
2019-01-17 12:15:00,108.85,108.86,108.78,108.8,10948.0,89.7878,89.7961,89.7301,89.7466,10948.0
2019-01-17 12:20:00,108.8,108.8,108.75,108.78,13831.0,89.7466,89.7466,89.7053,89.7301,13831.0
2019-01-17 12:25:00,108.75,108.77,108.63,108.76,25363.0,89.7053,89.7218,89.6064,89.7136,25363.0
2019-01-17 12:30:00,108.75,108.81,108.73,108.77,11007.0,89.7053,89.7548,89.6889,89.7218,11007.0
2019-01-17 12:35:00,108.76,108.77,108.72,108.74,12214.0,89.7136,89.7218,89.6806,89.6971,12214.0
2019-01-17 12:40:00,108.74,108.79,108.72,108.76,14200.0,89.6971,89.7383,89.6806,89.7136,14200.0
2019-01-17 12:45:00,108.78,108.78,108.69,108.7,9904.0,89.7301,89.7301,89.6559,89.6641,9904.0
2019-01-17 12:50:00,108.7,108.7,108.61,108.65,11552.0,89.6641,89.6641,89.5899,89.6229,11552.0
2019-01-17 12:55:00,108.65,108.66,108.55,108.63,20110.0,89.6229,89.6311,89.5404,89.6064,20110.0
2019-01-17 13:00:00,108.62,108.67,108.61,108.66,9679.0,89.5981,89.6394,89.5899,89.6311,9679.0
2019-01-17 13:05:00,108.66,108.68,108.64,108.66,14325.0,89.6311,89.6476,89.6146,89.6311,14325.0
2019-01-17 13:10:00,108.67,108.68,108.61,108.63,13707.0,89.6394,89.6476,89.5899,89.6064,13707.0
2019-01-17 13:15:00,108.62,108.66,108.61,108.64,15577.0,89.5981,89.6311,89.5899,89.6146,15577.0
2019-01-17 13:20:00,108.64,108.7,108.64,108.7,24239.0,89.6146,89.6641,89.6146,89.6641,24239.0
2019-01-17 13:25:00,108.7,108.77,108.67,108.75,29930.0,89.6641,89.7218,89.6394,89.7053,29930.0
2019-01-17 13:30:00,108.76,108.79,108.74,108.78,13208.0,89.7136,89.7383,89.6971,89.7301,13208.0
2019-01-17 13:35:00,108.77,108.79,108.72,108.76,17193.0,89.7218,89.7383,89.6806,89.7136,17193.0
2019-01-17 13:40:00,108.76,108.79,108.66,108.68,14578.0,89.7136,89.7383,89.6311,89.6476,14578.0
2019-01-17 13:45:00,108.69,108.73,108.65,108.72,11229.0,89.6559,89.6889,89.6229,89.6806,11229.0
2019-01-17 13:50:00,108.72,108.72,108.62,108.7,12230.0,89.6806,89.6806,89.5981,89.6641,12230.0
2019-01-17 13:55:00,108.69,108.76,108.67,108.76,19395.0,89.6559,89.7136,89.6394,89.7136,19395.0
2019-01-17 14:00:00,108.76,108.76,108.69,108.73,12650.0,89.7136,89.7136,89.6559,89.6889,12650.0
2019-01-17 14:05:00,108.72,108.73,108.68,108.71,20059.0,89.6806,89.6889,89.6476,89.6724,20059.0
2019-01-17 14:10:00,108.71,108.71,108.66,108.66,17268.0,89.6724,89.6724,89.6311,89.6311,17268.0
2019-01-17 14:15:00,108.66,108.71,108.63,108.7,12633.0,89.6311,89.6724,89.6064,89.6641,12633.0
2019-01-17 14:20:00,108.69,108.71,108.65,108.7,20472.0,89.6559,89.6724,89.6229,89.6641,20472.0
2019-01-17 14:25:00,108.71,108.75,108.7,108.75,15662.0,89.6724,89.7053,89.6641,89.7053,15662.0
2019-01-17 14:30:00,108.74,108.79,108.68,108.71,14610.0,89.6971,89.7383,89.6476,89.6724,14610.0
2019-01-17 14:35:00,108.71,109.01,108.69,108.96,71892.0,89.6724,89.9198,89.6559,89.8786,71892.0
2019-01-17 14:40:00,108.97,109.25,108.97,109.2,70884.0,89.8868,90.1178,89.8868,90.0765,70884.0
2019-01-17 14:45:00,109.2,109.47,109.2,109.43,74151.0,90.0765,90.2993,90.0765,90.2663,74151.0
2019-01-17 14:50:00,109.43,109.47,109.23,109.26,64594.0,90.2663,90.2993,90.1013,90.126,64594.0
2019-01-17 14:55:00,109.27,109.35,108.97,109.16,65506.0,90.1343,90.2003,89.8868,90.0435,65506.0
2019-01-17 15:00:00,109.18,109.22,108.91,108.96,37413.0,90.06,90.093,89.8373,89.8786,37413.0
2019-01-17 15:05:00,108.96,109.2,108.96,109.12,30796.0,89.8786,90.0765,89.8786,90.0106,30796.0
2019-01-17 15:10:00,109.14,109.15,109.01,109.04,28357.0,90.0271,90.0353,89.9198,89.9446,28357.0
2019-01-17 15:15:00,109.01,109.04,108.95,109.02,25358.0,89.9198,89.9446,89.8703,89.9281,25358.0
2019-01-17 15:20:00,109.03,109.07,108.96,109.02,23151.0,89.9363,89.9693,89.8786,89.9281,23151.0
2019-01-17 15:25:00,109.02,109.05,108.89,109.03,42445.0,89.9281,89.9528,89.8208,89.9363,42445.0
2019-01-17 15:30:00,109.04,109.23,109.03,109.2,40044.0,89.9446,90.1013,89.9363,90.0765,40044.0
2019-01-17 15:35:00,109.2,109.24,109.09,109.1,41466.0,90.0765,90.1095,89.9858,89.9941,41466.0
2019-01-17 15:40:00,109.1,109.12,108.97,109.0,51453.0,89.9941,90.0106,89.8868,89.9116,51453.0
2019-01-17 15:45:00,109.01,109.1,108.97,109.01,60078.0,89.9198,89.9941,89.8868,89.9198,60078.0
2019-01-17 15:50:00,109.02,109.08,108.91,109.04,70611.0,89.9281,89.9776,89.8373,89.9446,70611.0
2019-01-17 15:55:00,109.05,109.23,109.05,109.22,140785.0,89.9528,90.1013,89.9528,90.093,140785.0
2019-01-18 09:30:00,109.97,109.97,109.17,109.34,853992.0,90.7117,90.7117,90.0518,90.192,853992.0
2019-01-18 09:35:00,109.43,109.81,109.39,109.73,54147.0,90.2663,90.5797,90.2333,90.5137,54147.0
2019-01-18 09:40:00,109.72,109.9,109.68,109.74,59274.0,90.5055,90.654,90.4725,90.522,59274.0
2019-01-18 09:45:00,109.78,109.89,109.7,109.78,36043.0,90.555,90.6457,90.489,90.555,36043.0
2019-01-18 09:50:00,109.78,109.84,109.69,109.71,32811.0,90.555,90.6045,90.4807,90.4972,32811.0
2019-01-18 09:55:00,109.68,109.85,109.63,109.75,34605.0,90.4725,90.6127,90.4312,90.5302,34605.0
2019-01-18 10:00:00,109.75,109.78,109.61,109.76,23639.0,90.5302,90.555,90.4147,90.5385,23639.0
2019-01-18 10:05:00,109.79,109.91,109.73,109.83,44019.0,90.5632,90.6622,90.5137,90.5962,44019.0
2019-01-18 10:10:00,109.83,109.95,109.77,109.8,25701.0,90.5962,90.6952,90.5467,90.5715,25701.0
2019-01-18 10:15:00,109.81,110.02,109.69,109.87,104410.0,90.5797,90.7529,90.4807,90.6292,104410.0
2019-01-18 10:20:00,109.86,109.91,109.74,109.79,30870.0,90.621,90.6622,90.522,90.5632,30870.0
2019-01-18 10:25:00,109.81,109.82,109.67,109.72,36182.0,90.5797,90.588,90.4642,90.5055,36182.0
2019-01-18 10:30:00,109.71,109.88,109.71,109.78,21405.0,90.4972,90.6375,90.4972,90.555,21405.0
2019-01-18 10:35:00,109.77,109.79,109.5,109.52,27349.0,90.5467,90.5632,90.324,90.3405,27349.0
2019-01-18 10:40:00,109.54,109.74,109.45,109.63,25080.0,90.357,90.522,90.2828,90.4312,25080.0
2019-01-18 10:45:00,109.65,109.85,109.64,109.76,34039.0,90.4477,90.6127,90.4395,90.5385,34039.0
2019-01-18 10:50:00,109.77,109.78,109.67,109.77,28236.0,90.5467,90.555,90.4642,90.5467,28236.0
2019-01-18 10:55:00,109.76,109.77,109.58,109.61,14098.0,90.5385,90.5467,90.39,90.4147,14098.0
2019-01-18 11:00:00,109.62,109.62,109.48,109.5,47374.0,90.423,90.423,90.3075,90.324,47374.0
2019-01-18 11:05:00,109.5,109.58,109.38,109.38,44112.0,90.324,90.39,90.225,90.225,44112.0
2019-01-18 11:10:00,109.37,109.52,109.35,109.5,14564.0,90.2168,90.3405,90.2003,90.324,14564.0
2019-01-18 11:15:00,109.52,109.67,109.52,109.64,16034.0,90.3405,90.4642,90.3405,90.4395,16034.0
2019-01-18 11:20:00,109.65,109.7,109.59,109.69,18927.0,90.4477,90.489,90.3982,90.4807,18927.0
2019-01-18 11:25:00,109.71,109.81,109.69,109.78,27398.0,90.4972,90.5797,90.4807,90.555,27398.0
2019-01-18 11:30:00,109.77,109.87,109.77,109.87,19803.0,90.5467,90.6292,90.5467,90.6292,19803.0
2019-01-18 11:35:00,109.87,109.9,109.79,109.82,11621.0,90.6292,90.654,90.5632,90.588,11621.0
2019-01-18 11:40:00,109.81,109.84,109.71,109.72,11446.0,90.5797,90.6045,90.4972,90.5055,11446.0
2019-01-18 11:45:00,109.72,109.78,109.68,109.7,18037.0,90.5055,90.555,90.4725,90.489,18037.0
2019-01-18 11:50:00,109.71,109.77,109.67,109.75,16501.0,90.4972,90.5467,90.4642,90.5302,16501.0
2019-01-18 11:55:00,109.77,109.85,109.75,109.85,21328.0,90.5467,90.6127,90.5302,90.6127,21328.0
2019-01-18 12:00:00,109.85,109.91,109.77,109.77,34279.0,90.6127,90.6622,90.5467,90.5467,34279.0
2019-01-18 12:05:00,109.79,109.79,109.64,109.66,17932.0,90.5632,90.5632,90.4395,90.456,17932.0
2019-01-18 12:10:00,109.67,109.92,109.67,109.9,24259.0,90.4642,90.6705,90.4642,90.654,24259.0
2019-01-18 12:15:00,109.9,110.09,109.89,109.93,21199.0,90.654,90.8107,90.6457,90.6787,21199.0
2019-01-18 12:20:00,109.95,110.1,109.9,110.08,6793.0,90.6952,90.8189,90.654,90.8024,6793.0
2019-01-18 12:25:00,110.08,110.13,110.03,110.13,17284.0,90.8024,90.8437,90.7612,90.8437,17284.0
2019-01-18 12:30:00,110.12,110.14,110.05,110.11,23906.0,90.8354,90.8519,90.7777,90.8272,23906.0
2019-01-18 12:35:00,110.11,110.25,110.11,110.21,13724.0,90.8272,90.9427,90.8272,90.9097,13724.0
2019-01-18 12:40:00,110.21,110.27,110.16,110.16,22052.0,90.9097,90.9592,90.8684,90.8684,22052.0
2019-01-18 12:45:00,110.17,110.23,109.97,110.0,25287.0,90.8767,90.9262,90.7117,90.7364,25287.0
2019-01-18 12:50:00,110.01,110.02,109.93,109.97,20634.0,90.7447,90.7529,90.6787,90.7117,20634.0
2019-01-18 12:55:00,109.97,110.1,109.97,110.08,20628.0,90.7117,90.8189,90.7117,90.8024,20628.0
2019-01-18 13:00:00,110.09,110.17,110.05,110.08,25297.0,90.8107,90.8767,90.7777,90.8024,25297.0
2019-01-18 13:05:00,110.08,110.08,110.02,110.02,15298.0,90.8024,90.8024,90.7529,90.7529,15298.0
2019-01-18 13:10:00,110.03,110.11,110.01,110.09,23267.0,90.7612,90.8272,90.7447,90.8107,23267.0
2019-01-18 13:15:00,110.08,110.13,110.02,110.13,15574.0,90.8024,90.8437,90.7529,90.8437,15574.0
2019-01-18 13:20:00,110.14,110.27,110.13,110.27,14286.0,90.8519,90.9592,90.8437,90.9592,14286.0
2019-01-18 13:25:00,110.29,110.3,110.08,110.1,23027.0,90.9757,90.9839,90.8024,90.8189,23027.0
2019-01-18 13:30:00,110.13,110.14,110.02,110.08,23101.0,90.8437,90.8519,90.7529,90.8024,23101.0
2019-01-18 13:35:00,110.07,110.27,110.07,110.26,15406.0,90.7942,90.9592,90.7942,90.9509,15406.0
2019-01-18 13:40:00,110.27,110.27,110.17,110.21,19785.0,90.9592,90.9592,90.8767,90.9097,19785.0
2019-01-18 13:45:00,110.21,110.22,110.13,110.22,29811.0,90.9097,90.9179,90.8437,90.9179,29811.0
2019-01-18 13:50:00,110.23,110.23,110.12,110.13,16861.0,90.9262,90.9262,90.8354,90.8437,16861.0
2019-01-18 13:55:00,110.14,110.14,110.1,110.13,14724.0,90.8519,90.8519,90.8189,90.8437,14724.0
2019-01-18 14:00:00,110.13,110.14,110.05,110.11,18783.0,90.8437,90.8519,90.7777,90.8272,18783.0
2019-01-18 14:05:00,110.11,110.12,110.04,110.1,22542.0,90.8272,90.8354,90.7694,90.8189,22542.0
2019-01-18 14:10:00,110.11,110.11,110.01,110.06,22328.0,90.8272,90.8272,90.7447,90.7859,22328.0
2019-01-18 14:15:00,110.05,110.08,109.98,110.06,20462.0,90.7777,90.8024,90.7199,90.7859,20462.0
2019-01-18 14:20:00,110.05,110.14,110.03,110.1,28375.0,90.7777,90.8519,90.7612,90.8189,28375.0
2019-01-18 14:25:00,110.1,110.11,109.99,110.05,16247.0,90.8189,90.8272,90.7282,90.7777,16247.0
2019-01-18 14:30:00,110.05,110.09,110.03,110.04,12606.0,90.7777,90.8107,90.7612,90.7694,12606.0
2019-01-18 14:35:00,110.04,110.06,109.97,110.03,16725.0,90.7694,90.7859,90.7117,90.7612,16725.0
2019-01-18 14:40:00,110.04,110.11,110.02,110.05,10933.0,90.7694,90.8272,90.7529,90.7777,10933.0
2019-01-18 14:45:00,110.05,110.14,110.03,110.11,14408.0,90.7777,90.8519,90.7612,90.8272,14408.0
2019-01-18 14:50:00,110.12,110.14,110.05,110.12,20561.0,90.8354,90.8519,90.7777,90.8354,20561.0
2019-01-18 14:55:00,110.12,110.17,110.09,110.11,29935.0,90.8354,90.8767,90.8107,90.8272,29935.0
2019-01-18 15:00:00,110.11,110.12,110.06,110.12,14301.0,90.8272,90.8354,90.7859,90.8354,14301.0
2019-01-18 15:05:00,110.12,110.16,110.04,110.06,22386.0,90.8354,90.8684,90.7694,90.7859,22386.0
2019-01-18 15:10:00,110.05,110.1,110.04,110.1,28710.0,90.7777,90.8189,90.7694,90.8189,28710.0
2019-01-18 15:15:00,110.1,110.14,110.08,110.13,25217.0,90.8189,90.8519,90.8024,90.8437,25217.0
2019-01-18 15:20:00,110.13,110.14,110.04,110.04,16462.0,90.8437,90.8519,90.7694,90.7694,16462.0
2019-01-18 15:25:00,110.04,110.09,110.02,110.03,21048.0,90.7694,90.8107,90.7529,90.7612,21048.0
2019-01-18 15:30:00,110.03,110.07,110.01,110.04,30709.0,90.7612,90.7942,90.7447,90.7694,30709.0
2019-01-18 15:35:00,110.04,110.11,110.04,110.07,41675.0,90.7694,90.8272,90.7694,90.7942,41675.0
2019-01-18 15:40:00,110.08,110.09,110.01,110.03,61010.0,90.8024,90.8107,90.7447,90.7612,61010.0
2019-01-18 15:45:00,110.04,110.11,109.94,109.99,87607.0,90.7694,90.8272,90.687,90.7282,87607.0
2019-01-18 15:50:00,109.99,110.0,109.76,109.79,84965.0,90.7282,90.7364,90.5385,90.5632,84965.0
2019-01-18 15:55:00,109.79,110.12,109.79,110.05,271032.0,90.5632,90.8354,90.5632,90.7777,271032.0
2019-01-22 09:30:00,109.86,110.17,109.72,109.74,151458.0,90.621,90.8767,90.5055,90.522,151458.0
2019-01-22 09:35:00,109.74,109.92,109.55,109.59,45735.0,90.522,90.6705,90.3652,90.3982,45735.0
2019-01-22 09:40:00,109.58,109.88,109.48,109.84,51786.0,90.39,90.6375,90.3075,90.6045,51786.0
2019-01-22 09:45:00,109.84,110.07,109.84,110.05,37201.0,90.6045,90.7942,90.6045,90.7777,37201.0
2019-01-22 09:50:00,110.05,110.23,110.05,110.23,39822.0,90.7777,90.9262,90.7777,90.9262,39822.0
2019-01-22 09:55:00,110.21,110.23,109.79,109.82,39227.0,90.9097,90.9262,90.5632,90.588,39227.0
2019-01-22 10:00:00,109.79,109.8,109.54,109.59,31384.0,90.5632,90.5715,90.357,90.3982,31384.0
2019-01-22 10:05:00,109.6,109.6,109.34,109.42,46464.0,90.4065,90.4065,90.192,90.258,46464.0
2019-01-22 10:10:00,109.41,109.61,109.37,109.58,24813.0,90.2498,90.4147,90.2168,90.39,24813.0
2019-01-22 10:15:00,109.6,109.82,109.59,109.71,33920.0,90.4065,90.588,90.3982,90.4972,33920.0
2019-01-22 10:20:00,109.71,109.85,109.63,109.64,44159.0,90.4972,90.6127,90.4312,90.4395,44159.0
2019-01-22 10:25:00,109.64,109.67,109.47,109.48,33334.0,90.4395,90.4642,90.2993,90.3075,33334.0
2019-01-22 10:30:00,109.47,109.57,109.41,109.54,20970.0,90.2993,90.3817,90.2498,90.357,20970.0
2019-01-22 10:35:00,109.55,109.57,109.4,109.4,22398.0,90.3652,90.3817,90.2415,90.2415,22398.0
2019-01-22 10:40:00,109.4,109.48,109.26,109.33,40488.0,90.2415,90.3075,90.126,90.1838,40488.0
2019-01-22 10:45:00,109.33,109.35,109.22,109.35,25805.0,90.1838,90.2003,90.093,90.2003,25805.0
2019-01-22 10:50:00,109.32,109.5,109.32,109.42,24924.0,90.1755,90.324,90.1755,90.258,24924.0
2019-01-22 10:55:00,109.43,109.5,109.36,109.38,18187.0,90.2663,90.324,90.2085,90.225,18187.0
2019-01-22 11:00:00,109.37,109.47,109.31,109.46,28713.0,90.2168,90.2993,90.1673,90.291,28713.0
2019-01-22 11:05:00,109.44,109.53,109.41,109.49,27631.0,90.2745,90.3488,90.2498,90.3158,27631.0
2019-01-22 11:10:00,109.48,109.48,109.31,109.35,34668.0,90.3075,90.3075,90.1673,90.2003,34668.0
2019-01-22 11:15:00,109.35,109.37,109.31,109.35,16960.0,90.2003,90.2168,90.1673,90.2003,16960.0
2019-01-22 11:20:00,109.34,109.44,109.34,109.42,19887.0,90.192,90.2745,90.192,90.258,19887.0
2019-01-22 11:25:00,109.44,109.53,109.44,109.53,15992.0,90.2745,90.3488,90.2745,90.3488,15992.0
2019-01-22 11:30:00,109.54,109.55,109.46,109.48,22259.0,90.357,90.3652,90.291,90.3075,22259.0
2019-01-22 11:35:00,109.47,109.49,109.43,109.47,15620.0,90.2993,90.3158,90.2663,90.2993,15620.0
2019-01-22 11:40:00,109.46,109.46,109.28,109.33,35934.0,90.291,90.291,90.1425,90.1838,35934.0
2019-01-22 11:45:00,109.33,109.4,109.32,109.33,30325.0,90.1838,90.2415,90.1755,90.1838,30325.0
2019-01-22 11:50:00,109.33,109.34,109.21,109.31,26487.0,90.1838,90.192,90.0848,90.1673,26487.0
2019-01-22 11:55:00,109.3,109.3,109.09,109.11,30205.0,90.159,90.159,89.9858,90.0023,30205.0
2019-01-22 12:00:00,109.12,109.23,109.02,109.2,65360.0,90.0106,90.1013,89.9281,90.0765,65360.0
2019-01-22 12:05:00,109.2,109.41,109.19,109.38,43864.0,90.0765,90.2498,90.0683,90.225,43864.0
2019-01-22 12:10:00,109.39,109.47,109.32,109.33,14499.0,90.2333,90.2993,90.1755,90.1838,14499.0
2019-01-22 12:15:00,109.32,109.43,109.31,109.37,22908.0,90.1755,90.2663,90.1673,90.2168,22908.0
2019-01-22 12:20:00,109.38,109.4,109.31,109.33,20756.0,90.225,90.2415,90.1673,90.1838,20756.0
2019-01-22 12:25:00,109.33,109.39,109.25,109.29,33792.0,90.1838,90.2333,90.1178,90.1508,33792.0
2019-01-22 12:30:00,109.29,109.35,109.24,109.24,20122.0,90.1508,90.2003,90.1095,90.1095,20122.0
2019-01-22 12:35:00,109.25,109.3,109.21,109.22,24331.0,90.1178,90.159,90.0848,90.093,24331.0
2019-01-22 12:40:00,109.22,109.24,109.15,109.18,15487.0,90.093,90.1095,90.0353,90.06,15487.0
2019-01-22 12:45:00,109.19,109.29,109.16,109.26,14445.0,90.0683,90.1508,90.0435,90.126,14445.0
2019-01-22 12:50:00,109.27,109.29,109.24,109.24,9770.0,90.1343,90.1508,90.1095,90.1095,9770.0
2019-01-22 12:55:00,109.24,109.24,109.16,109.2,16932.0,90.1095,90.1095,90.0435,90.0765,16932.0
2019-01-22 13:00:00,109.19,109.19,109.03,109.06,33377.0,90.0683,90.0683,89.9363,89.9611,33377.0
2019-01-22 13:05:00,109.06,109.08,109.01,109.04,14493.0,89.9611,89.9776,89.9198,89.9446,14493.0
2019-01-22 13:10:00,109.04,109.1,108.94,109.07,45374.0,89.9446,89.9941,89.8621,89.9693,45374.0
2019-01-22 13:15:00,109.05,109.11,109.05,109.07,16299.0,89.9528,90.0023,89.9528,89.9693,16299.0
2019-01-22 13:20:00,109.07,109.19,109.07,109.15,70323.0,89.9693,90.0683,89.9693,90.0353,70323.0
2019-01-22 13:25:00,109.14,109.2,109.0,109.08,51154.0,90.0271,90.0765,89.9116,89.9776,51154.0
2019-01-22 13:30:00,109.08,109.13,109.05,109.1,35731.0,89.9776,90.0188,89.9528,89.9941,35731.0
2019-01-22 13:35:00,109.09,109.12,109.06,109.08,14715.0,89.9858,90.0106,89.9611,89.9776,14715.0
2019-01-22 13:40:00,109.08,109.11,109.02,109.02,13001.0,89.9776,90.0023,89.9281,89.9281,13001.0
2019-01-22 13:45:00,109.02,109.06,108.98,109.04,20504.0,89.9281,89.9611,89.8951,89.9446,20504.0
2019-01-22 13:50:00,109.04,109.11,109.01,109.02,28983.0,89.9446,90.0023,89.9198,89.9281,28983.0
2019-01-22 13:55:00,109.02,109.12,109.02,109.05,22969.0,89.9281,90.0106,89.9281,89.9528,22969.0
2019-01-22 14:00:00,109.04,109.04,108.91,108.92,31673.0,89.9446,89.9446,89.8373,89.8456,31673.0
2019-01-22 14:05:00,108.92,109.02,108.9,108.95,27270.0,89.8456,89.9281,89.8291,89.8703,27270.0
2019-01-22 14:10:00,108.93,108.94,108.85,108.85,23257.0,89.8538,89.8621,89.7878,89.7878,23257.0
2019-01-22 14:15:00,108.85,108.94,108.82,108.82,24681.0,89.7878,89.8621,89.7631,89.7631,24681.0
2019-01-22 14:20:00,108.82,108.89,108.79,108.81,20739.0,89.7631,89.8208,89.7383,89.7548,20739.0
2019-01-22 14:25:00,108.81,108.9,108.8,108.83,21219.0,89.7548,89.8291,89.7466,89.7713,21219.0
2019-01-22 14:30:00,108.83,108.96,108.82,108.94,27215.0,89.7713,89.8786,89.7631,89.8621,27215.0
2019-01-22 14:35:00,108.95,108.95,108.81,108.88,40059.0,89.8703,89.8703,89.7548,89.8126,40059.0
2019-01-22 14:40:00,108.88,108.98,108.78,108.81,49190.0,89.8126,89.8951,89.7301,89.7548,49190.0
2019-01-22 14:45:00,108.8,108.9,108.8,108.9,23629.0,89.7466,89.8291,89.7466,89.8291,23629.0
2019-01-22 14:50:00,108.91,109.08,108.91,109.05,42513.0,89.8373,89.9776,89.8373,89.9528,42513.0
2019-01-22 14:55:00,109.05,109.3,109.04,109.27,44695.0,89.9528,90.159,89.9446,90.1343,44695.0
2019-01-22 15:00:00,109.28,109.28,109.1,109.12,60961.0,90.1425,90.1425,89.9941,90.0106,60961.0
2019-01-22 15:05:00,109.12,109.15,109.0,109.02,43591.0,90.0106,90.0353,89.9116,89.9281,43591.0
2019-01-22 15:10:00,109.02,109.07,108.95,108.98,52495.0,89.9281,89.9693,89.8703,89.8951,52495.0
2019-01-22 15:15:00,109.0,109.16,109.0,109.14,34983.0,89.9116,90.0435,89.9116,90.0271,34983.0
2019-01-22 15:20:00,109.14,109.32,109.13,109.29,37664.0,90.0271,90.1755,90.0188,90.1508,37664.0
2019-01-22 15:25:00,109.29,109.39,109.27,109.36,35062.0,90.1508,90.2333,90.1343,90.2085,35062.0
2019-01-22 15:30:00,109.37,109.39,109.27,109.3,44100.0,90.2168,90.2333,90.1343,90.159,44100.0
2019-01-22 15:35:00,109.29,109.67,109.17,109.67,78016.0,90.1508,90.4642,90.0518,90.4642,78016.0
2019-01-22 15:40:00,109.66,109.73,109.43,109.44,58280.0,90.456,90.5137,90.2663,90.2745,58280.0
2019-01-22 15:45:00,109.43,109.47,109.3,109.42,68081.0,90.2663,90.2993,90.159,90.258,68081.0
2019-01-22 15:50:00,109.43,109.52,109.4,109.49,56514.0,90.2663,90.3405,90.2415,90.3158,56514.0
2019-01-22 15:55:00,109.48,110.04,109.45,110.03,228516.0,90.3075,90.7694,90.2828,90.7612,228516.0
2019-01-23 09:30:00,109.68,110.09,109.66,109.84,153506.0,90.4725,90.8107,90.456,90.6045,153506.0
2019-01-23 09:35:00,109.89,110.08,109.68,109.89,55030.0,90.6457,90.8024,90.4725,90.6457,55030.0
2019-01-23 09:40:00,109.89,109.96,109.77,109.92,34565.0,90.6457,90.7034,90.5467,90.6705,34565.0
2019-01-23 09:45:00,109.92,110.05,109.88,109.9,54092.0,90.6705,90.7777,90.6375,90.654,54092.0
2019-01-23 09:50:00,109.91,110.02,109.89,109.95,66991.0,90.6622,90.7529,90.6457,90.6952,66991.0
2019-01-23 09:55:00,109.95,110.2,109.93,110.01,50920.0,90.6952,90.9014,90.6787,90.7447,50920.0
2019-01-23 10:00:00,110.01,110.11,109.94,110.06,77017.0,90.7447,90.8272,90.687,90.7859,77017.0
2019-01-23 10:05:00,110.06,110.14,109.89,110.0,37212.0,90.7859,90.8519,90.6457,90.7364,37212.0
2019-01-23 10:10:00,110.0,110.01,109.88,109.89,69165.0,90.7364,90.7447,90.6375,90.6457,69165.0
2019-01-23 10:15:00,109.89,109.9,109.77,109.89,42803.0,90.6457,90.654,90.5467,90.6457,42803.0
2019-01-23 10:20:00,109.9,109.98,109.87,109.89,20219.0,90.654,90.7199,90.6292,90.6457,20219.0
2019-01-23 10:25:00,109.9,110.01,109.9,109.92,26463.0,90.654,90.7447,90.654,90.6705,26463.0
2019-01-23 10:30:00,109.93,109.93,109.84,109.87,30171.0,90.6787,90.6787,90.6045,90.6292,30171.0
2019-01-23 10:35:00,109.86,109.92,109.83,109.85,23577.0,90.621,90.6705,90.5962,90.6127,23577.0
2019-01-23 10:40:00,109.84,109.87,109.69,109.73,48508.0,90.6045,90.6292,90.4807,90.5137,48508.0
2019-01-23 10:45:00,109.73,109.79,109.67,109.68,31970.0,90.5137,90.5632,90.4642,90.4725,31970.0
2019-01-23 10:50:00,109.68,109.75,109.63,109.72,32357.0,90.4725,90.5302,90.4312,90.5055,32357.0
2019-01-23 10:55:00,109.73,109.78,109.7,109.77,29926.0,90.5137,90.555,90.489,90.5467,29926.0
2019-01-23 11:00:00,109.76,109.81,109.69,109.69,26827.0,90.5385,90.5797,90.4807,90.4807,26827.0
2019-01-23 11:05:00,109.7,109.74,109.63,109.64,40562.0,90.489,90.522,90.4312,90.4395,40562.0
2019-01-23 11:10:00,109.64,109.7,109.6,109.63,62137.0,90.4395,90.489,90.4065,90.4312,62137.0
2019-01-23 11:15:00,109.63,109.7,109.53,109.67,35000.0,90.4312,90.489,90.3488,90.4642,35000.0
2019-01-23 11:20:00,109.67,109.67,109.57,109.65,32349.0,90.4642,90.4642,90.3817,90.4477,32349.0
2019-01-23 11:25:00,109.66,109.68,109.6,109.66,30785.0,90.456,90.4725,90.4065,90.456,30785.0
2019-01-23 11:30:00,109.66,109.81,109.65,109.77,23189.0,90.456,90.5797,90.4477,90.5467,23189.0
2019-01-23 11:35:00,109.77,109.87,109.71,109.87,21659.0,90.5467,90.6292,90.4972,90.6292,21659.0
2019-01-23 11:40:00,109.87,109.91,109.82,109.83,20275.0,90.6292,90.6622,90.588,90.5962,20275.0
2019-01-23 11:45:00,109.82,109.85,109.75,109.75,38600.0,90.588,90.6127,90.5302,90.5302,38600.0
2019-01-23 11:50:00,109.75,109.78,109.65,109.65,23687.0,90.5302,90.555,90.4477,90.4477,23687.0
2019-01-23 11:55:00,109.68,109.7,109.58,109.67,29202.0,90.4725,90.489,90.39,90.4642,29202.0
2019-01-23 12:00:00,109.67,109.81,109.66,109.75,15953.0,90.4642,90.5797,90.456,90.5302,15953.0
2019-01-23 12:05:00,109.76,109.79,109.51,109.61,30105.0,90.5385,90.5632,90.3323,90.4147,30105.0
2019-01-23 12:10:00,109.61,109.76,109.6,109.72,26592.0,90.4147,90.5385,90.4065,90.5055,26592.0
2019-01-23 12:15:00,109.72,109.76,109.61,109.76,24236.0,90.5055,90.5385,90.4147,90.5385,24236.0
2019-01-23 12:20:00,109.77,109.91,109.77,109.89,25935.0,90.5467,90.6622,90.5467,90.6457,25935.0
2019-01-23 12:25:00,109.9,109.96,109.84,109.95,25904.0,90.654,90.7034,90.6045,90.6952,25904.0
2019-01-23 12:30:00,109.95,110.05,109.94,109.97,29586.0,90.6952,90.7777,90.687,90.7117,29586.0
2019-01-23 12:35:00,109.98,110.05,109.95,110.04,23477.0,90.7199,90.7777,90.6952,90.7694,23477.0
2019-01-23 12:40:00,110.03,110.14,110.0,110.11,20834.0,90.7612,90.8519,90.7364,90.8272,20834.0
2019-01-23 12:45:00,110.12,110.17,110.02,110.08,27222.0,90.8354,90.8767,90.7529,90.8024,27222.0
2019-01-23 12:50:00,110.08,110.14,110.06,110.09,16687.0,90.8024,90.8519,90.7859,90.8107,16687.0
2019-01-23 12:55:00,110.09,110.19,110.05,110.16,22013.0,90.8107,90.8932,90.7777,90.8684,22013.0
2019-01-23 13:00:00,110.17,110.17,110.07,110.09,16145.0,90.8767,90.8767,90.7942,90.8107,16145.0
2019-01-23 13:05:00,110.09,110.15,109.96,110.14,19368.0,90.8107,90.8602,90.7034,90.8519,19368.0
2019-01-23 13:10:00,110.14,110.14,110.08,110.08,20788.0,90.8519,90.8519,90.8024,90.8024,20788.0
2019-01-23 13:15:00,110.08,110.24,110.05,110.16,23853.0,90.8024,90.9344,90.7777,90.8684,23853.0
2019-01-23 13:20:00,110.17,110.19,110.12,110.14,24140.0,90.8767,90.8932,90.8354,90.8519,24140.0
2019-01-23 13:25:00,110.14,110.15,110.03,110.06,27255.0,90.8519,90.8602,90.7612,90.7859,27255.0
2019-01-23 13:30:00,110.07,110.2,110.05,110.18,30134.0,90.7942,90.9014,90.7777,90.8849,30134.0
2019-01-23 13:35:00,110.19,110.2,110.15,110.18,26044.0,90.8932,90.9014,90.8602,90.8849,26044.0
2019-01-23 13:40:00,110.18,110.21,110.12,110.2,24655.0,90.8849,90.9097,90.8354,90.9014,24655.0
2019-01-23 13:45:00,110.2,110.28,110.2,110.22,25133.0,90.9014,90.9674,90.9014,90.9179,25133.0
2019-01-23 13:50:00,110.21,110.28,110.16,110.27,25607.0,90.9097,90.9674,90.8684,90.9592,25607.0
2019-01-23 13:55:00,110.26,110.28,110.18,110.26,29619.0,90.9509,90.9674,90.8849,90.9509,29619.0
2019-01-23 14:00:00,110.27,110.45,110.27,110.43,23057.0,90.9592,91.1076,90.9592,91.0911,23057.0
2019-01-23 14:05:00,110.43,110.46,110.4,110.41,18903.0,91.0911,91.1159,91.0664,91.0746,18903.0
2019-01-23 14:10:00,110.41,110.49,110.4,110.44,22459.0,91.0746,91.1406,91.0664,91.0994,22459.0
2019-01-23 14:15:00,110.44,110.44,110.26,110.28,22782.0,91.0994,91.0994,90.9509,90.9674,22782.0
2019-01-23 14:20:00,110.27,110.36,110.24,110.33,26116.0,90.9592,91.0334,90.9344,91.0087,26116.0
2019-01-23 14:25:00,110.33,110.36,110.29,110.31,32023.0,91.0087,91.0334,90.9757,90.9922,32023.0
2019-01-23 14:30:00,110.31,110.33,110.22,110.32,43967.0,90.9922,91.0087,90.9179,91.0004,43967.0
2019-01-23 14:35:00,110.34,110.36,110.18,110.23,25826.0,91.0169,91.0334,90.8849,90.9262,25826.0
2019-01-23 14:40:00,110.22,110.23,110.09,110.1,32138.0,90.9179,90.9262,90.8107,90.8189,32138.0
2019-01-23 14:45:00,110.08,110.13,110.03,110.09,39536.0,90.8024,90.8437,90.7612,90.8107,39536.0
2019-01-23 14:50:00,110.1,110.22,110.09,110.17,30990.0,90.8189,90.9179,90.8107,90.8767,30990.0
2019-01-23 14:55:00,110.17,110.17,110.05,110.09,27724.0,90.8767,90.8767,90.7777,90.8107,27724.0
2019-01-23 15:00:00,110.09,110.25,110.08,110.22,22960.0,90.8107,90.9427,90.8024,90.9179,22960.0
2019-01-23 15:05:00,110.22,110.32,110.19,110.23,27122.0,90.9179,91.0004,90.8932,90.9262,27122.0
2019-01-23 15:10:00,110.23,110.41,110.2,110.4,53455.0,90.9262,91.0746,90.9014,91.0664,53455.0
2019-01-23 15:15:00,110.39,110.56,110.39,110.5,66984.0,91.0581,91.1984,91.0581,91.1489,66984.0
2019-01-23 15:20:00,110.51,110.58,110.5,110.56,55905.0,91.1571,91.2149,91.1489,91.1984,55905.0
2019-01-23 15:25:00,110.58,110.65,110.55,110.65,37935.0,91.2149,91.2726,91.1901,91.2726,37935.0
2019-01-23 15:30:00,110.66,110.67,110.45,110.47,55347.0,91.2809,91.2891,91.1076,91.1241,55347.0
2019-01-23 15:35:00,110.47,110.51,110.42,110.44,48520.0,91.1241,91.1571,91.0829,91.0994,48520.0
2019-01-23 15:40:00,110.45,110.55,110.44,110.52,62646.0,91.1076,91.1901,91.0994,91.1654,62646.0
2019-01-23 15:45:00,110.53,110.59,110.47,110.56,82717.0,91.1736,91.2231,91.1241,91.1984,82717.0
2019-01-23 15:50:00,110.56,110.56,110.35,110.41,81416.0,91.1984,91.1984,91.0252,91.0746,81416.0
2019-01-23 15:55:00,110.41,110.79,110.41,110.73,228289.0,91.0746,91.3881,91.0746,91.3386,228289.0
2019-01-24 09:30:00,110.31,110.31,108.9,108.9,168018.0,90.9922,90.9922,89.8291,89.8291,168018.0
2019-01-24 09:35:00,108.9,109.09,108.62,108.99,93924.0,89.8291,89.9858,89.5981,89.9033,93924.0
2019-01-24 09:40:00,108.99,109.01,108.73,108.87,36972.0,89.9033,89.9198,89.6889,89.8043,36972.0
2019-01-24 09:45:00,108.96,109.04,108.83,108.88,35784.0,89.8786,89.9446,89.7713,89.8126,35784.0
2019-01-24 09:50:00,108.89,108.92,108.76,108.79,43908.0,89.8208,89.8456,89.7136,89.7383,43908.0
2019-01-24 09:55:00,108.8,108.8,108.63,108.72,33400.0,89.7466,89.7466,89.6064,89.6806,33400.0
2019-01-24 10:00:00,108.7,108.77,108.55,108.55,38831.0,89.6641,89.7218,89.5404,89.5404,38831.0
2019-01-24 10:05:00,108.55,108.63,108.41,108.53,54140.0,89.5404,89.6064,89.4249,89.5239,54140.0
2019-01-24 10:10:00,108.54,108.75,108.53,108.7,39275.0,89.5321,89.7053,89.5239,89.6641,39275.0
2019-01-24 10:15:00,108.7,108.93,108.7,108.92,38113.0,89.6641,89.8538,89.6641,89.8456,38113.0
2019-01-24 10:20:00,108.91,108.98,108.74,108.91,34277.0,89.8373,89.8951,89.6971,89.8373,34277.0
2019-01-24 10:25:00,108.94,109.07,108.79,109.05,38693.0,89.8621,89.9693,89.7383,89.9528,38693.0
2019-01-24 10:30:00,109.05,109.17,108.98,109.17,30987.0,89.9528,90.0518,89.8951,90.0518,30987.0
2019-01-24 10:35:00,109.2,109.27,109.09,109.26,32428.0,90.0765,90.1343,89.9858,90.126,32428.0
2019-01-24 10:40:00,109.27,109.46,109.27,109.44,42103.0,90.1343,90.291,90.1343,90.2745,42103.0
2019-01-24 10:45:00,109.44,109.55,109.4,109.46,55916.0,90.2745,90.3652,90.2415,90.291,55916.0
2019-01-24 10:50:00,109.46,109.5,109.41,109.49,36522.0,90.291,90.324,90.2498,90.3158,36522.0
2019-01-24 10:55:00,109.49,109.59,109.42,109.51,44503.0,90.3158,90.3982,90.258,90.3323,44503.0
2019-01-24 11:00:00,109.52,109.71,109.48,109.69,36590.0,90.3405,90.4972,90.3075,90.4807,36590.0
2019-01-24 11:05:00,109.67,109.7,109.58,109.62,106104.0,90.4642,90.489,90.39,90.423,106104.0
2019-01-24 11:10:00,109.65,109.65,109.4,109.48,31763.0,90.4477,90.4477,90.2415,90.3075,31763.0
2019-01-24 11:15:00,109.47,109.58,109.42,109.44,21852.0,90.2993,90.39,90.258,90.2745,21852.0
2019-01-24 11:20:00,109.42,109.46,109.33,109.36,27210.0,90.258,90.291,90.1838,90.2085,27210.0
2019-01-24 11:25:00,109.35,109.47,109.33,109.44,37045.0,90.2003,90.2993,90.1838,90.2745,37045.0
2019-01-24 11:30:00,109.43,109.47,109.27,109.45,40168.0,90.2663,90.2993,90.1343,90.2828,40168.0
2019-01-24 11:35:00,109.44,109.54,109.39,109.49,23279.0,90.2745,90.357,90.2333,90.3158,23279.0
2019-01-24 11:40:00,109.49,109.59,109.45,109.56,17666.0,90.3158,90.3982,90.2828,90.3735,17666.0
2019-01-24 11:45:00,109.57,109.65,109.5,109.56,30384.0,90.3817,90.4477,90.324,90.3735,30384.0
2019-01-24 11:50:00,109.55,109.61,109.47,109.61,20087.0,90.3652,90.4147,90.2993,90.4147,20087.0
2019-01-24 11:55:00,109.63,109.72,109.58,109.7,22780.0,90.4312,90.5055,90.39,90.489,22780.0
2019-01-24 12:00:00,109.72,109.72,109.59,109.61,14100.0,90.5055,90.5055,90.3982,90.4147,14100.0
2019-01-24 12:05:00,109.61,109.62,109.55,109.56,12476.0,90.4147,90.423,90.3652,90.3735,12476.0
2019-01-24 12:10:00,109.56,109.58,109.48,109.53,18970.0,90.3735,90.39,90.3075,90.3488,18970.0
2019-01-24 12:15:00,109.53,109.54,109.46,109.46,21098.0,90.3488,90.357,90.291,90.291,21098.0
2019-01-24 12:20:00,109.46,109.47,109.4,109.44,14907.0,90.291,90.2993,90.2415,90.2745,14907.0
2019-01-24 12:25:00,109.44,109.55,109.41,109.41,18994.0,90.2745,90.3652,90.2498,90.2498,18994.0
2019-01-24 12:30:00,109.41,109.42,109.35,109.36,12550.0,90.2498,90.258,90.2003,90.2085,12550.0
2019-01-24 12:35:00,109.35,109.35,109.17,109.2,40623.0,90.2003,90.2003,90.0518,90.0765,40623.0
2019-01-24 12:40:00,109.19,109.2,109.1,109.16,23003.0,90.0683,90.0765,89.9941,90.0435,23003.0
2019-01-24 12:45:00,109.15,109.16,109.08,109.08,19520.0,90.0353,90.0435,89.9776,89.9776,19520.0
2019-01-24 12:50:00,109.08,109.11,109.02,109.09,22711.0,89.9776,90.0023,89.9281,89.9858,22711.0
2019-01-24 12:55:00,109.09,109.11,108.99,109.01,26798.0,89.9858,90.0023,89.9033,89.9198,26798.0
2019-01-24 13:00:00,109.01,109.17,109.0,109.11,36951.0,89.9198,90.0518,89.9116,90.0023,36951.0
2019-01-24 13:05:00,109.11,109.12,109.03,109.05,19482.0,90.0023,90.0106,89.9363,89.9528,19482.0
2019-01-24 13:10:00,109.03,109.04,108.79,108.87,39672.0,89.9363,89.9446,89.7383,89.8043,39672.0
2019-01-24 13:15:00,108.88,108.91,108.77,108.88,25762.0,89.8126,89.8373,89.7218,89.8126,25762.0
2019-01-24 13:20:00,108.88,108.89,108.76,108.77,23482.0,89.8126,89.8208,89.7136,89.7218,23482.0
2019-01-24 13:25:00,108.77,108.94,108.73,108.85,23883.0,89.7218,89.8621,89.6889,89.7878,23883.0
2019-01-24 13:30:00,108.84,109.03,108.84,109.03,16155.0,89.7796,89.9363,89.7796,89.9363,16155.0
2019-01-24 13:35:00,109.04,109.05,108.9,108.91,15232.0,89.9446,89.9528,89.8291,89.8373,15232.0
2019-01-24 13:40:00,108.91,108.92,108.74,108.76,18347.0,89.8373,89.8456,89.6971,89.7136,18347.0
2019-01-24 13:45:00,108.77,108.94,108.77,108.94,12704.0,89.7218,89.8621,89.7218,89.8621,12704.0
2019-01-24 13:50:00,108.93,109.0,108.92,108.98,11817.0,89.8538,89.9116,89.8456,89.8951,11817.0
2019-01-24 13:55:00,108.98,109.05,108.93,109.03,13359.0,89.8951,89.9528,89.8538,89.9363,13359.0
2019-01-24 14:00:00,109.04,109.05,108.97,109.05,20250.0,89.9446,89.9528,89.8868,89.9528,20250.0
2019-01-24 14:05:00,109.05,109.19,109.05,109.18,24290.0,89.9528,90.0683,89.9528,90.06,24290.0
2019-01-24 14:10:00,109.18,109.22,109.11,109.22,17013.0,90.06,90.093,90.0023,90.093,17013.0
2019-01-24 14:15:00,109.19,109.28,109.14,109.15,17215.0,90.0683,90.1425,90.0271,90.0353,17215.0
2019-01-24 14:20:00,109.16,109.22,109.07,109.11,30045.0,90.0435,90.093,89.9693,90.0023,30045.0
2019-01-24 14:25:00,109.11,109.17,109.11,109.17,18101.0,90.0023,90.0518,90.0023,90.0518,18101.0
2019-01-24 14:30:00,109.17,109.21,109.1,109.19,19830.0,90.0518,90.0848,89.9941,90.0683,19830.0
2019-01-24 14:35:00,109.19,109.31,109.16,109.3,20111.0,90.0683,90.1673,90.0435,90.159,20111.0
2019-01-24 14:40:00,109.3,109.3,109.21,109.28,20439.0,90.159,90.159,90.0848,90.1425,20439.0
2019-01-24 14:45:00,109.29,109.38,109.25,109.36,25078.0,90.1508,90.225,90.1178,90.2085,25078.0
2019-01-24 14:50:00,109.36,109.39,109.32,109.38,34261.0,90.2085,90.2333,90.1755,90.225,34261.0
2019-01-24 14:55:00,109.39,109.42,109.31,109.42,21675.0,90.2333,90.258,90.1673,90.258,21675.0
2019-01-24 15:00:00,109.41,109.43,109.34,109.4,19162.0,90.2498,90.2663,90.192,90.2415,19162.0
2019-01-24 15:05:00,109.4,109.51,109.4,109.5,35908.0,90.2415,90.3323,90.2415,90.324,35908.0
2019-01-24 15:10:00,109.51,109.53,109.46,109.48,20744.0,90.3323,90.3488,90.291,90.3075,20744.0
2019-01-24 15:15:00,109.48,109.6,109.47,109.48,38116.0,90.3075,90.4065,90.2993,90.3075,38116.0
2019-01-24 15:20:00,109.48,109.55,109.47,109.54,23533.0,90.3075,90.3652,90.2993,90.357,23533.0
2019-01-24 15:25:00,109.54,109.54,109.35,109.36,31943.0,90.357,90.357,90.2003,90.2085,31943.0
2019-01-24 15:30:00,109.36,109.38,109.29,109.34,40345.0,90.2085,90.225,90.1508,90.192,40345.0
2019-01-24 15:35:00,109.34,109.39,109.3,109.31,41640.0,90.192,90.2333,90.159,90.1673,41640.0
2019-01-24 15:40:00,109.3,109.33,109.27,109.29,52027.0,90.159,90.1838,90.1343,90.1508,52027.0
2019-01-24 15:45:00,109.3,109.37,109.28,109.33,62751.0,90.159,90.2168,90.1425,90.1838,62751.0
2019-01-24 15:50:00,109.33,109.4,109.3,109.39,85502.0,90.1838,90.2415,90.159,90.2333,85502.0
2019-01-24 15:55:00,109.38,109.56,109.27,109.51,182435.0,90.225,90.3735,90.1343,90.3323,182435.0
2019-01-25 09:30:00,110.15,110.33,109.87,110.23,166937.0,90.8602,91.0087,90.6292,90.9262,166937.0
2019-01-25 09:35:00,110.26,110.35,110.09,110.21,68031.0,90.9509,91.0252,90.8107,90.9097,68031.0
2019-01-25 09:40:00,110.23,110.25,110.09,110.17,31758.0,90.9262,90.9427,90.8107,90.8767,31758.0
2019-01-25 09:45:00,110.16,110.2,109.96,109.97,29300.0,90.8684,90.9014,90.7034,90.7117,29300.0
2019-01-25 09:50:00,110.0,110.2,110.0,110.13,20405.0,90.7364,90.9014,90.7364,90.8437,20405.0
2019-01-25 09:55:00,110.14,110.25,110.14,110.21,47812.0,90.8519,90.9427,90.8519,90.9097,47812.0
2019-01-25 10:00:00,110.23,110.44,110.21,110.44,41587.0,90.9262,91.0994,90.9097,91.0994,41587.0
2019-01-25 10:05:00,110.44,110.49,110.27,110.27,38051.0,91.0994,91.1406,90.9592,90.9592,38051.0
2019-01-25 10:10:00,110.26,110.39,110.06,110.37,117083.0,90.9509,91.0581,90.7859,91.0416,117083.0
2019-01-25 10:15:00,110.4,110.55,110.33,110.42,48937.0,91.0664,91.1901,91.0087,91.0829,48937.0
2019-01-25 10:20:00,110.42,110.53,110.39,110.46,28422.0,91.0829,91.1736,91.0581,91.1159,28422.0
2019-01-25 10:25:00,110.48,110.56,110.44,110.44,22118.0,91.1324,91.1984,91.0994,91.0994,22118.0
2019-01-25 10:30:00,110.47,110.52,110.24,110.38,63972.0,91.1241,91.1654,90.9344,91.0499,63972.0
2019-01-25 10:35:00,110.4,110.59,110.39,110.49,23527.0,91.0664,91.2231,91.0581,91.1406,23527.0
2019-01-25 10:40:00,110.51,110.57,110.37,110.43,24158.0,91.1571,91.2066,91.0416,91.0911,24158.0
2019-01-25 10:45:00,110.44,110.47,110.33,110.42,20626.0,91.0994,91.1241,91.0087,91.0829,20626.0
2019-01-25 10:50:00,110.44,110.47,110.28,110.3,37058.0,91.0994,91.1241,90.9674,90.9839,37058.0
2019-01-25 10:55:00,110.3,110.35,110.22,110.31,47682.0,90.9839,91.0252,90.9179,90.9922,47682.0
2019-01-25 11:00:00,110.33,110.34,110.06,110.06,30546.0,91.0087,91.0169,90.7859,90.7859,30546.0
2019-01-25 11:05:00,110.05,110.08,109.95,110.01,22209.0,90.7777,90.8024,90.6952,90.7447,22209.0
2019-01-25 11:10:00,110.02,110.02,109.83,109.86,39473.0,90.7529,90.7529,90.5962,90.621,39473.0
2019-01-25 11:15:00,109.89,110.01,109.83,109.99,52673.0,90.6457,90.7447,90.5962,90.7282,52673.0
2019-01-25 11:20:00,109.99,109.99,109.68,109.72,35323.0,90.7282,90.7282,90.4725,90.5055,35323.0
2019-01-25 11:25:00,109.75,109.82,109.72,109.78,21340.0,90.5302,90.588,90.5055,90.555,21340.0
2019-01-25 11:30:00,109.78,109.86,109.78,109.79,13120.0,90.555,90.621,90.555,90.5632,13120.0
2019-01-25 11:35:00,109.79,109.8,109.61,109.69,51289.0,90.5632,90.5715,90.4147,90.4807,51289.0
2019-01-25 11:40:00,109.7,109.73,109.61,109.68,28008.0,90.489,90.5137,90.4147,90.4725,28008.0
2019-01-25 11:45:00,109.65,109.67,109.5,109.63,23334.0,90.4477,90.4642,90.324,90.4312,23334.0
2019-01-25 11:50:00,109.63,109.76,109.62,109.76,29378.0,90.4312,90.5385,90.423,90.5385,29378.0
2019-01-25 11:55:00,109.75,109.79,109.7,109.75,40042.0,90.5302,90.5632,90.489,90.5302,40042.0
2019-01-25 12:00:00,109.75,109.77,109.7,109.71,26494.0,90.5302,90.5467,90.489,90.4972,26494.0
2019-01-25 12:05:00,109.7,109.72,109.61,109.63,40738.0,90.489,90.5055,90.4147,90.4312,40738.0
2019-01-25 12:10:00,109.64,109.74,109.64,109.67,20719.0,90.4395,90.522,90.4395,90.4642,20719.0
2019-01-25 12:15:00,109.68,109.73,109.62,109.64,21874.0,90.4725,90.5137,90.423,90.4395,21874.0
2019-01-25 12:20:00,109.66,109.7,109.63,109.69,20266.0,90.456,90.489,90.4312,90.4807,20266.0
2019-01-25 12:25:00,109.69,109.79,109.68,109.74,19758.0,90.4807,90.5632,90.4725,90.522,19758.0
2019-01-25 12:30:00,109.73,109.76,109.61,109.62,22947.0,90.5137,90.5385,90.4147,90.423,22947.0
2019-01-25 12:35:00,109.63,109.68,109.61,109.67,22824.0,90.4312,90.4725,90.4147,90.4642,22824.0
2019-01-25 12:40:00,109.69,109.69,109.54,109.6,33779.0,90.4807,90.4807,90.357,90.4065,33779.0
2019-01-25 12:45:00,109.61,109.61,109.36,109.43,46950.0,90.4147,90.4147,90.2085,90.2663,46950.0
2019-01-25 12:50:00,109.45,109.5,109.29,109.34,35397.0,90.2828,90.324,90.1508,90.192,35397.0
2019-01-25 12:55:00,109.34,109.43,109.33,109.42,24800.0,90.192,90.2663,90.1838,90.258,24800.0
2019-01-25 13:00:00,109.4,109.45,109.32,109.38,24597.0,90.2415,90.2828,90.1755,90.225,24597.0
2019-01-25 13:05:00,109.39,109.44,109.33,109.4,20292.0,90.2333,90.2745,90.1838,90.2415,20292.0
2019-01-25 13:10:00,109.4,109.42,109.31,109.35,16838.0,90.2415,90.258,90.1673,90.2003,16838.0
2019-01-25 13:15:00,109.34,109.35,109.23,109.31,25210.0,90.192,90.2003,90.1013,90.1673,25210.0
2019-01-25 13:20:00,109.32,109.4,109.3,109.35,21961.0,90.1755,90.2415,90.159,90.2003,21961.0
2019-01-25 13:25:00,109.34,109.43,109.31,109.41,18762.0,90.192,90.2663,90.1673,90.2498,18762.0
2019-01-25 13:30:00,109.4,109.41,109.33,109.39,16709.0,90.2415,90.2498,90.1838,90.2333,16709.0
2019-01-25 13:35:00,109.4,109.4,109.26,109.33,17529.0,90.2415,90.2415,90.126,90.1838,17529.0
2019-01-25 13:40:00,109.35,109.45,109.34,109.4,13930.0,90.2003,90.2828,90.192,90.2415,13930.0
2019-01-25 13:45:00,109.4,109.41,109.3,109.33,28058.0,90.2415,90.2498,90.159,90.1838,28058.0
2019-01-25 13:50:00,109.34,109.34,109.27,109.3,18772.0,90.192,90.192,90.1343,90.159,18772.0
2019-01-25 13:55:00,109.31,109.34,109.28,109.29,20874.0,90.1673,90.192,90.1425,90.1508,20874.0
2019-01-25 14:00:00,109.3,109.33,109.15,109.23,21421.0,90.159,90.1838,90.0353,90.1013,21421.0
2019-01-25 14:05:00,109.26,109.32,109.24,109.29,20253.0,90.126,90.1755,90.1095,90.1508,20253.0
2019-01-25 14:10:00,109.3,109.3,109.2,109.26,37347.0,90.159,90.159,90.0765,90.126,37347.0
2019-01-25 14:15:00,109.26,109.31,109.14,109.17,53623.0,90.126,90.1673,90.0271,90.0518,53623.0
2019-01-25 14:20:00,109.18,109.22,109.08,109.22,33088.0,90.06,90.093,89.9776,90.093,33088.0
2019-01-25 14:25:00,109.23,109.3,109.16,109.23,31378.0,90.1013,90.159,90.0435,90.1013,31378.0
2019-01-25 14:30:00,109.22,109.33,109.22,109.32,19265.0,90.093,90.1838,90.093,90.1755,19265.0
2019-01-25 14:35:00,109.32,109.38,109.3,109.36,19309.0,90.1755,90.225,90.159,90.2085,19309.0
2019-01-25 14:40:00,109.36,109.45,109.36,109.42,20473.0,90.2085,90.2828,90.2085,90.258,20473.0
2019-01-25 14:45:00,109.42,109.43,109.32,109.32,19606.0,90.258,90.2663,90.1755,90.1755,19606.0
2019-01-25 14:50:00,109.34,109.36,109.27,109.28,40646.0,90.192,90.2085,90.1343,90.1425,40646.0
2019-01-25 14:55:00,109.28,109.37,109.26,109.28,41558.0,90.1425,90.2168,90.126,90.1425,41558.0
2019-01-25 15:00:00,109.3,109.31,109.22,109.27,31061.0,90.159,90.1673,90.093,90.1343,31061.0
2019-01-25 15:05:00,109.27,109.31,109.23,109.25,27230.0,90.1343,90.1673,90.1013,90.1178,27230.0
2019-01-25 15:10:00,109.26,109.31,109.23,109.28,31753.0,90.126,90.1673,90.1013,90.1425,31753.0
2019-01-25 15:15:00,109.28,109.41,109.27,109.36,33251.0,90.1425,90.2498,90.1343,90.2085,33251.0
2019-01-25 15:20:00,109.37,109.38,109.27,109.29,28264.0,90.2168,90.225,90.1343,90.1508,28264.0
2019-01-25 15:25:00,109.29,109.3,109.13,109.18,40506.0,90.1508,90.159,90.0188,90.06,40506.0
2019-01-25 15:30:00,109.18,109.18,109.04,109.07,96718.0,90.06,90.06,89.9446,89.9693,96718.0
2019-01-25 15:35:00,109.07,109.22,109.05,109.19,95260.0,89.9693,90.093,89.9528,90.0683,95260.0
2019-01-25 15:40:00,109.2,109.4,109.19,109.39,88261.0,90.0765,90.2415,90.0683,90.2333,88261.0
2019-01-25 15:45:00,109.41,109.46,109.33,109.4,83963.0,90.2498,90.291,90.1838,90.2415,83963.0
2019-01-25 15:50:00,109.41,109.41,109.12,109.18,87571.0,90.2498,90.2498,90.0106,90.06,87571.0
2019-01-25 15:55:00,109.19,109.41,109.19,109.35,301723.0,90.0683,90.2498,90.0683,90.2003,301723.0
2019-01-28 09:30:00,108.96,109.34,108.71,109.24,108214.0,89.8786,90.192,89.6724,90.1095,108214.0
2019-01-28 09:35:00,109.25,109.6,109.07,109.1,55727.0,90.1178,90.4065,89.9693,89.9941,55727.0
2019-01-28 09:40:00,109.13,109.44,109.1,109.24,40688.0,90.0188,90.2745,89.9941,90.1095,40688.0
2019-01-28 09:45:00,109.23,109.43,109.22,109.24,32825.0,90.1013,90.2663,90.093,90.1095,32825.0
2019-01-28 09:50:00,109.23,109.23,108.95,108.97,37894.0,90.1013,90.1013,89.8703,89.8868,37894.0
2019-01-28 09:55:00,108.99,109.01,108.66,108.69,37766.0,89.9033,89.9198,89.6311,89.6559,37766.0
2019-01-28 10:00:00,108.67,108.79,108.59,108.68,56395.0,89.6394,89.7383,89.5734,89.6476,56395.0
2019-01-28 10:05:00,108.69,108.87,108.67,108.72,39442.0,89.6559,89.8043,89.6394,89.6806,39442.0
2019-01-28 10:10:00,108.7,108.71,108.56,108.57,38555.0,89.6641,89.6724,89.5486,89.5569,38555.0
2019-01-28 10:15:00,108.56,108.73,108.55,108.73,22784.0,89.5486,89.6889,89.5404,89.6889,22784.0
2019-01-28 10:20:00,108.72,108.81,108.65,108.71,29567.0,89.6806,89.7548,89.6229,89.6724,29567.0
2019-01-28 10:25:00,108.73,108.81,108.66,108.7,20866.0,89.6889,89.7548,89.6311,89.6641,20866.0
2019-01-28 10:30:00,108.69,108.7,108.44,108.47,43156.0,89.6559,89.6641,89.4496,89.4744,43156.0
2019-01-28 10:35:00,108.48,108.51,108.27,108.29,83594.0,89.4826,89.5074,89.3094,89.3259,83594.0
2019-01-28 10:40:00,108.3,108.45,108.28,108.4,125860.0,89.3342,89.4579,89.3177,89.4166,125860.0
2019-01-28 10:45:00,108.39,108.45,108.12,108.16,65353.0,89.4084,89.4579,89.1857,89.2187,65353.0
2019-01-28 10:50:00,108.15,108.21,108.07,108.14,49718.0,89.2104,89.2599,89.1444,89.2022,49718.0
2019-01-28 10:55:00,108.14,108.16,108.04,108.1,42434.0,89.2022,89.2187,89.1197,89.1692,42434.0
2019-01-28 11:00:00,108.09,108.16,108.01,108.01,32337.0,89.1609,89.2187,89.0949,89.0949,32337.0
2019-01-28 11:05:00,108.01,108.16,108.0,108.11,32323.0,89.0949,89.2187,89.0867,89.1774,32323.0
2019-01-28 11:10:00,108.1,108.26,108.08,108.22,45755.0,89.1692,89.3012,89.1527,89.2682,45755.0
2019-01-28 11:15:00,108.22,108.28,108.2,108.21,42268.0,89.2682,89.3177,89.2517,89.2599,42268.0
2019-01-28 11:20:00,108.23,108.46,108.23,108.41,35096.0,89.2764,89.4661,89.2764,89.4249,35096.0
2019-01-28 11:25:00,108.42,108.48,108.33,108.42,26329.0,89.4331,89.4826,89.3589,89.4331,26329.0
2019-01-28 11:30:00,108.43,108.6,108.43,108.46,30373.0,89.4414,89.5816,89.4414,89.4661,30373.0
2019-01-28 11:35:00,108.46,108.71,108.43,108.6,63610.0,89.4661,89.6724,89.4414,89.5816,63610.0
2019-01-28 11:40:00,108.59,108.6,108.39,108.4,21414.0,89.5734,89.5816,89.4084,89.4166,21414.0
2019-01-28 11:45:00,108.41,108.45,108.16,108.25,51358.0,89.4249,89.4579,89.2187,89.2929,51358.0
2019-01-28 11:50:00,108.23,108.36,108.23,108.27,26066.0,89.2764,89.3836,89.2764,89.3094,26066.0
2019-01-28 11:55:00,108.25,108.31,108.2,108.21,29576.0,89.2929,89.3424,89.2517,89.2599,29576.0
2019-01-28 12:00:00,108.19,108.26,108.12,108.2,25829.0,89.2434,89.3012,89.1857,89.2517,25829.0
2019-01-28 12:05:00,108.2,108.31,108.17,108.3,18733.0,89.2517,89.3424,89.2269,89.3342,18733.0
2019-01-28 12:10:00,108.3,108.37,108.28,108.32,18105.0,89.3342,89.3919,89.3177,89.3507,18105.0
2019-01-28 12:15:00,108.32,108.35,108.3,108.32,32975.0,89.3507,89.3754,89.3342,89.3507,32975.0
2019-01-28 12:20:00,108.33,108.43,108.28,108.29,31788.0,89.3589,89.4414,89.3177,89.3259,31788.0
2019-01-28 12:25:00,108.3,108.32,108.21,108.3,29571.0,89.3342,89.3507,89.2599,89.3342,29571.0
2019-01-28 12:30:00,108.31,108.33,108.18,108.21,20004.0,89.3424,89.3589,89.2352,89.2599,20004.0
2019-01-28 12:35:00,108.21,108.22,108.15,108.15,25621.0,89.2599,89.2682,89.2104,89.2104,25621.0
2019-01-28 12:40:00,108.15,108.18,108.1,108.12,23475.0,89.2104,89.2352,89.1692,89.1857,23475.0
2019-01-28 12:45:00,108.11,108.21,108.1,108.2,14474.0,89.1774,89.2599,89.1692,89.2517,14474.0
2019-01-28 12:50:00,108.2,108.31,108.18,108.31,34993.0,89.2517,89.3424,89.2352,89.3424,34993.0
2019-01-28 12:55:00,108.3,108.3,108.19,108.19,17062.0,89.3342,89.3342,89.2434,89.2434,17062.0
2019-01-28 13:00:00,108.19,108.27,108.18,108.23,17610.0,89.2434,89.3094,89.2352,89.2764,17610.0
2019-01-28 13:05:00,108.23,108.23,108.07,108.13,23051.0,89.2764,89.2764,89.1444,89.1939,23051.0
2019-01-28 13:10:00,108.14,108.33,108.14,108.28,22361.0,89.2022,89.3589,89.2022,89.3177,22361.0
2019-01-28 13:15:00,108.29,108.3,108.24,108.25,11777.0,89.3259,89.3342,89.2847,89.2929,11777.0
2019-01-28 13:20:00,108.25,108.34,108.24,108.29,16212.0,89.2929,89.3671,89.2847,89.3259,16212.0
2019-01-28 13:25:00,108.3,108.34,108.25,108.27,21517.0,89.3342,89.3671,89.2929,89.3094,21517.0
2019-01-28 13:30:00,108.26,108.38,108.25,108.37,27168.0,89.3012,89.4001,89.2929,89.3919,27168.0
2019-01-28 13:35:00,108.39,108.47,108.37,108.47,12287.0,89.4084,89.4744,89.3919,89.4744,12287.0
2019-01-28 13:40:00,108.48,108.5,108.43,108.45,11811.0,89.4826,89.4991,89.4414,89.4579,11811.0
2019-01-28 13:45:00,108.46,108.49,108.44,108.47,19850.0,89.4661,89.4909,89.4496,89.4744,19850.0
2019-01-28 13:50:00,108.46,108.52,108.39,108.48,21994.0,89.4661,89.5156,89.4084,89.4826,21994.0
2019-01-28 13:55:00,108.49,108.55,108.49,108.52,18576.0,89.4909,89.5404,89.4909,89.5156,18576.0
2019-01-28 14:00:00,108.54,108.61,108.51,108.53,22582.0,89.5321,89.5899,89.5074,89.5239,22582.0
2019-01-28 14:05:00,108.53,108.62,108.52,108.61,24240.0,89.5239,89.5981,89.5156,89.5899,24240.0
2019-01-28 14:10:00,108.6,108.64,108.52,108.64,26848.0,89.5816,89.6146,89.5156,89.6146,26848.0
2019-01-28 14:15:00,108.63,108.64,108.55,108.59,22372.0,89.6064,89.6146,89.5404,89.5734,22372.0
2019-01-28 14:20:00,108.59,108.65,108.55,108.62,45866.0,89.5734,89.6229,89.5404,89.5981,45866.0
2019-01-28 14:25:00,108.63,108.64,108.55,108.56,26365.0,89.6064,89.6146,89.5404,89.5486,26365.0
2019-01-28 14:30:00,108.57,108.67,108.56,108.6,38373.0,89.5569,89.6394,89.5486,89.5816,38373.0
2019-01-28 14:35:00,108.59,108.6,108.52,108.58,16932.0,89.5734,89.5816,89.5156,89.5651,16932.0
2019-01-28 14:40:00,108.57,108.59,108.49,108.52,25138.0,89.5569,89.5734,89.4909,89.5156,25138.0
2019-01-28 14:45:00,108.51,108.59,108.5,108.58,21146.0,89.5074,89.5734,89.4991,89.5651,21146.0
2019-01-28 14:50:00,108.59,108.71,108.58,108.59,50431.0,89.5734,89.6724,89.5651,89.5734,50431.0
2019-01-28 14:55:00,108.6,108.66,108.6,108.63,16916.0,89.5816,89.6311,89.5816,89.6064,16916.0
2019-01-28 15:00:00,108.64,108.68,108.6,108.61,19492.0,89.6146,89.6476,89.5816,89.5899,19492.0
2019-01-28 15:05:00,108.62,108.63,108.54,108.59,24847.0,89.5981,89.6064,89.5321,89.5734,24847.0
2019-01-28 15:10:00,108.6,108.68,108.57,108.68,44054.0,89.5816,89.6476,89.5569,89.6476,44054.0
2019-01-28 15:15:00,108.68,108.68,108.57,108.65,36629.0,89.6476,89.6476,89.5569,89.6229,36629.0
2019-01-28 15:20:00,108.64,108.75,108.64,108.75,34531.0,89.6146,89.7053,89.6146,89.7053,34531.0
2019-01-28 15:25:00,108.75,108.76,108.66,108.71,25251.0,89.7053,89.7136,89.6311,89.6724,25251.0
2019-01-28 15:30:00,108.72,108.76,108.65,108.76,44451.0,89.6806,89.7136,89.6229,89.7136,44451.0
2019-01-28 15:35:00,108.75,108.76,108.67,108.67,42333.0,89.7053,89.7136,89.6394,89.6394,42333.0
2019-01-28 15:40:00,108.68,108.71,108.61,108.61,56624.0,89.6476,89.6724,89.5899,89.5899,56624.0
2019-01-28 15:45:00,108.61,108.7,108.59,108.6,54071.0,89.5899,89.6641,89.5734,89.5816,54071.0
2019-01-28 15:50:00,108.61,108.72,108.57,108.69,72610.0,89.5899,89.6806,89.5569,89.6559,72610.0
2019-01-28 15:55:00,108.69,108.83,108.68,108.83,177102.0,89.6559,89.7713,89.6476,89.7713,177102.0
2019-01-29 09:30:00,108.9,109.34,108.9,109.09,88775.0,89.8291,90.192,89.8291,89.9858,88775.0
2019-01-29 09:35:00,109.16,109.48,109.15,109.41,45522.0,90.0435,90.3075,90.0353,90.2498,45522.0
2019-01-29 09:40:00,109.42,109.62,109.35,109.55,44255.0,90.258,90.423,90.2003,90.3652,44255.0
2019-01-29 09:45:00,109.57,109.6,109.49,109.54,38533.0,90.3817,90.4065,90.3158,90.357,38533.0
2019-01-29 09:50:00,109.54,109.58,109.45,109.51,30609.0,90.357,90.39,90.2828,90.3323,30609.0
2019-01-29 09:55:00,109.49,109.53,109.39,109.47,66527.0,90.3158,90.3488,90.2333,90.2993,66527.0
2019-01-29 10:00:00,109.48,109.55,109.44,109.5,50343.0,90.3075,90.3652,90.2745,90.324,50343.0
2019-01-29 10:05:00,109.51,109.52,109.18,109.26,60609.0,90.3323,90.3405,90.06,90.126,60609.0
2019-01-29 10:10:00,109.26,109.35,109.17,109.21,42566.0,90.126,90.2003,90.0518,90.0848,42566.0
2019-01-29 10:15:00,109.22,109.24,109.07,109.09,49299.0,90.093,90.1095,89.9693,89.9858,49299.0
2019-01-29 10:20:00,109.09,109.13,109.02,109.11,45880.0,89.9858,90.0188,89.9281,90.0023,45880.0
2019-01-29 10:25:00,109.1,109.23,109.09,109.2,41458.0,89.9941,90.1013,89.9858,90.0765,41458.0
2019-01-29 10:30:00,109.23,109.26,109.12,109.17,20649.0,90.1013,90.126,90.0106,90.0518,20649.0
2019-01-29 10:35:00,109.17,109.22,109.12,109.18,19141.0,90.0518,90.093,90.0106,90.06,19141.0
2019-01-29 10:40:00,109.17,109.21,109.02,109.08,56202.0,90.0518,90.0848,89.9281,89.9776,56202.0
2019-01-29 10:45:00,109.09,109.22,109.06,109.14,19847.0,89.9858,90.093,89.9611,90.0271,19847.0
2019-01-29 10:50:00,109.14,109.14,108.9,108.9,31146.0,90.0271,90.0271,89.8291,89.8291,31146.0
2019-01-29 10:55:00,108.91,108.94,108.76,108.79,38869.0,89.8373,89.8621,89.7136,89.7383,38869.0
2019-01-29 11:00:00,108.78,108.83,108.73,108.8,20140.0,89.7301,89.7713,89.6889,89.7466,20140.0
2019-01-29 11:05:00,108.78,108.83,108.74,108.74,16574.0,89.7301,89.7713,89.6971,89.6971,16574.0
2019-01-29 11:10:00,108.73,108.76,108.64,108.72,26354.0,89.6889,89.7136,89.6146,89.6806,26354.0
2019-01-29 11:15:00,108.72,108.81,108.7,108.75,33217.0,89.6806,89.7548,89.6641,89.7053,33217.0
2019-01-29 11:20:00,108.74,108.94,108.74,108.94,34340.0,89.6971,89.8621,89.6971,89.8621,34340.0
2019-01-29 11:25:00,108.95,108.96,108.81,108.89,28180.0,89.8703,89.8786,89.7548,89.8208,28180.0
2019-01-29 11:30:00,108.89,108.98,108.89,108.96,12148.0,89.8208,89.8951,89.8208,89.8786,12148.0
2019-01-29 11:35:00,108.97,109.0,108.91,108.94,16678.0,89.8868,89.9116,89.8373,89.8621,16678.0
2019-01-29 11:40:00,108.94,109.01,108.9,109.01,18928.0,89.8621,89.9198,89.8291,89.9198,18928.0
2019-01-29 11:45:00,109.01,109.01,108.93,109.0,16034.0,89.9198,89.9198,89.8538,89.9116,16034.0
2019-01-29 11:50:00,108.99,109.06,108.96,109.01,16146.0,89.9033,89.9611,89.8786,89.9198,16146.0
2019-01-29 11:55:00,109.01,109.06,109.0,109.03,19618.0,89.9198,89.9611,89.9116,89.9363,19618.0
2019-01-29 12:00:00,109.02,109.03,108.95,108.95,40077.0,89.9281,89.9363,89.8703,89.8703,40077.0
2019-01-29 12:05:00,108.95,108.95,108.85,108.89,29791.0,89.8703,89.8703,89.7878,89.8208,29791.0
2019-01-29 12:10:00,108.89,108.94,108.76,108.91,120253.0,89.8208,89.8621,89.7136,89.8373,120253.0
2019-01-29 12:15:00,108.9,108.92,108.85,108.88,23463.0,89.8291,89.8456,89.7878,89.8126,23463.0
2019-01-29 12:20:00,108.88,109.01,108.88,108.94,24360.0,89.8126,89.9198,89.8126,89.8621,24360.0
2019-01-29 12:25:00,108.95,108.97,108.91,108.95,14756.0,89.8703,89.8868,89.8373,89.8703,14756.0
2019-01-29 12:30:00,108.94,108.95,108.9,108.92,25641.0,89.8621,89.8703,89.8291,89.8456,25641.0
2019-01-29 12:35:00,108.92,108.95,108.88,108.91,17696.0,89.8456,89.8703,89.8126,89.8373,17696.0
2019-01-29 12:40:00,108.91,108.95,108.89,108.95,17944.0,89.8373,89.8703,89.8208,89.8703,17944.0
2019-01-29 12:45:00,108.94,108.94,108.89,108.89,10029.0,89.8621,89.8621,89.8208,89.8208,10029.0
2019-01-29 12:50:00,108.9,108.95,108.88,108.92,14734.0,89.8291,89.8703,89.8126,89.8456,14734.0
2019-01-29 12:55:00,108.94,108.94,108.8,108.83,24150.0,89.8621,89.8621,89.7466,89.7713,24150.0
2019-01-29 13:00:00,108.83,108.85,108.76,108.81,21426.0,89.7713,89.7878,89.7136,89.7548,21426.0
2019-01-29 13:05:00,108.81,108.9,108.81,108.82,17505.0,89.7548,89.8291,89.7548,89.7631,17505.0
2019-01-29 13:10:00,108.83,108.84,108.71,108.71,21256.0,89.7713,89.7796,89.6724,89.6724,21256.0
2019-01-29 13:15:00,108.7,108.85,108.7,108.8,21472.0,89.6641,89.7878,89.6641,89.7466,21472.0
2019-01-29 13:20:00,108.82,108.84,108.76,108.79,34281.0,89.7631,89.7796,89.7136,89.7383,34281.0
2019-01-29 13:25:00,108.77,108.8,108.76,108.79,15939.0,89.7218,89.7466,89.7136,89.7383,15939.0
2019-01-29 13:30:00,108.79,108.82,108.78,108.81,17539.0,89.7383,89.7631,89.7301,89.7548,17539.0
2019-01-29 13:35:00,108.81,108.81,108.77,108.78,10315.0,89.7548,89.7548,89.7218,89.7301,10315.0
2019-01-29 13:40:00,108.78,108.83,108.75,108.82,18986.0,89.7301,89.7713,89.7053,89.7631,18986.0
2019-01-29 13:45:00,108.83,108.88,108.82,108.84,13337.0,89.7713,89.8126,89.7631,89.7796,13337.0
2019-01-29 13:50:00,108.85,108.93,108.85,108.87,19092.0,89.7878,89.8538,89.7878,89.8043,19092.0
2019-01-29 13:55:00,108.86,108.9,108.86,108.89,27848.0,89.7961,89.8291,89.7961,89.8208,27848.0
2019-01-29 14:00:00,108.88,108.93,108.84,108.85,26945.0,89.8126,89.8538,89.7796,89.7878,26945.0
2019-01-29 14:05:00,108.85,108.87,108.8,108.83,34860.0,89.7878,89.8043,89.7466,89.7713,34860.0
2019-01-29 14:10:00,108.83,108.85,108.82,108.83,17452.0,89.7713,89.7878,89.7631,89.7713,17452.0
2019-01-29 14:15:00,108.83,108.83,108.78,108.8,18559.0,89.7713,89.7713,89.7301,89.7466,18559.0
2019-01-29 14:20:00,108.8,108.84,108.78,108.84,17789.0,89.7466,89.7796,89.7301,89.7796,17789.0
2019-01-29 14:25:00,108.84,108.85,108.8,108.8,20680.0,89.7796,89.7878,89.7466,89.7466,20680.0
2019-01-29 14:30:00,108.8,108.82,108.76,108.79,20107.0,89.7466,89.7631,89.7136,89.7383,20107.0
2019-01-29 14:35:00,108.79,108.79,108.7,108.74,24929.0,89.7383,89.7383,89.6641,89.6971,24929.0
2019-01-29 14:40:00,108.74,108.74,108.65,108.68,20869.0,89.6971,89.6971,89.6229,89.6476,20869.0
2019-01-29 14:45:00,108.67,108.69,108.57,108.61,24259.0,89.6394,89.6559,89.5569,89.5899,24259.0
2019-01-29 14:50:00,108.6,108.62,108.54,108.56,44250.0,89.5816,89.5981,89.5321,89.5486,44250.0
2019-01-29 14:55:00,108.56,108.59,108.52,108.59,25152.0,89.5486,89.5734,89.5156,89.5734,25152.0
2019-01-29 15:00:00,108.59,108.6,108.51,108.57,30573.0,89.5734,89.5816,89.5074,89.5569,30573.0
2019-01-29 15:05:00,108.57,108.59,108.51,108.52,71898.0,89.5569,89.5734,89.5074,89.5156,71898.0
2019-01-29 15:10:00,108.53,108.65,108.53,108.64,33849.0,89.5239,89.6229,89.5239,89.6146,33849.0
2019-01-29 15:15:00,108.64,108.71,108.63,108.7,33324.0,89.6146,89.6724,89.6064,89.6641,33324.0
2019-01-29 15:20:00,108.7,108.75,108.63,108.63,51620.0,89.6641,89.7053,89.6064,89.6064,51620.0
2019-01-29 15:25:00,108.65,108.77,108.65,108.77,40069.0,89.6229,89.7218,89.6229,89.7218,40069.0
2019-01-29 15:30:00,108.77,108.86,108.75,108.86,49790.0,89.7218,89.7961,89.7053,89.7961,49790.0
2019-01-29 15:35:00,108.87,108.87,108.78,108.79,41334.0,89.8043,89.8043,89.7301,89.7383,41334.0
2019-01-29 15:40:00,108.8,108.92,108.79,108.92,39183.0,89.7466,89.8456,89.7383,89.8456,39183.0
2019-01-29 15:45:00,108.92,108.96,108.77,108.78,62791.0,89.8456,89.8786,89.7218,89.7301,62791.0
2019-01-29 15:50:00,108.78,108.78,108.56,108.66,164040.0,89.7301,89.7301,89.5486,89.6311,164040.0
2019-01-29 15:55:00,108.66,109.07,108.65,108.99,314839.0,89.6311,89.9693,89.6229,89.9033,314839.0
2019-01-30 09:30:00,108.94,109.48,108.54,109.48,157256.0,89.8621,90.3075,89.5321,90.3075,157256.0
2019-01-30 09:35:00,109.45,109.71,109.45,109.57,64620.0,90.2828,90.4972,90.2828,90.3817,64620.0
2019-01-30 09:40:00,109.6,109.85,109.53,109.8,56607.0,90.4065,90.6127,90.3488,90.5715,56607.0
2019-01-30 09:45:00,109.81,110.24,109.66,110.23,136972.0,90.5797,90.9344,90.456,90.9262,136972.0
2019-01-30 09:50:00,110.22,110.43,110.13,110.36,99580.0,90.9179,91.0911,90.8437,91.0334,99580.0
2019-01-30 09:55:00,110.36,110.39,110.27,110.32,55552.0,91.0334,91.0581,90.9592,91.0004,55552.0
2019-01-30 10:00:00,110.32,110.43,110.18,110.42,75918.0,91.0004,91.0911,90.8849,91.0829,75918.0
2019-01-30 10:05:00,110.41,110.46,110.34,110.44,56933.0,91.0746,91.1159,91.0169,91.0994,56933.0
2019-01-30 10:10:00,110.45,110.47,110.34,110.4,38731.0,91.1076,91.1241,91.0169,91.0664,38731.0
2019-01-30 10:15:00,110.41,110.46,110.36,110.43,35026.0,91.0746,91.1159,91.0334,91.0911,35026.0
2019-01-30 10:20:00,110.45,110.45,110.21,110.24,33987.0,91.1076,91.1076,90.9097,90.9344,33987.0
2019-01-30 10:25:00,110.24,110.27,110.16,110.23,35426.0,90.9344,90.9592,90.8684,90.9262,35426.0
2019-01-30 10:30:00,110.25,110.26,110.1,110.12,23818.0,90.9427,90.9509,90.8189,90.8354,23818.0
2019-01-30 10:35:00,110.12,110.15,110.02,110.15,49524.0,90.8354,90.8602,90.7529,90.8602,49524.0
2019-01-30 10:40:00,110.14,110.24,110.14,110.23,23533.0,90.8519,90.9344,90.8519,90.9262,23533.0
2019-01-30 10:45:00,110.23,110.25,110.13,110.16,33378.0,90.9262,90.9427,90.8437,90.8684,33378.0
2019-01-30 10:50:00,110.15,110.18,110.04,110.09,33444.0,90.8602,90.8849,90.7694,90.8107,33444.0
2019-01-30 10:55:00,110.09,110.14,110.03,110.06,32598.0,90.8107,90.8519,90.7612,90.7859,32598.0
2019-01-30 11:00:00,110.07,110.17,110.04,110.06,61508.0,90.7942,90.8767,90.7694,90.7859,61508.0
2019-01-30 11:05:00,110.06,110.27,110.04,110.27,26100.0,90.7859,90.9592,90.7694,90.9592,26100.0
2019-01-30 11:10:00,110.27,110.35,110.27,110.3,43976.0,90.9592,91.0252,90.9592,90.9839,43976.0
2019-01-30 11:15:00,110.31,110.38,110.22,110.27,29335.0,90.9922,91.0499,90.9179,90.9592,29335.0
2019-01-30 11:20:00,110.28,110.34,110.2,110.25,26760.0,90.9674,91.0169,90.9014,90.9427,26760.0
2019-01-30 11:25:00,110.25,110.3,110.2,110.3,23424.0,90.9427,90.9839,90.9014,90.9839,23424.0
2019-01-30 11:30:00,110.3,110.31,110.2,110.23,22489.0,90.9839,90.9922,90.9014,90.9262,22489.0
2019-01-30 11:35:00,110.23,110.26,110.07,110.13,23694.0,90.9262,90.9509,90.7942,90.8437,23694.0
2019-01-30 11:40:00,110.12,110.2,110.12,110.2,44466.0,90.8354,90.9014,90.8354,90.9014,44466.0
2019-01-30 11:45:00,110.2,110.22,110.1,110.17,34075.0,90.9014,90.9179,90.8189,90.8767,34075.0
2019-01-30 11:50:00,110.16,110.3,110.16,110.26,27814.0,90.8684,90.9839,90.8684,90.9509,27814.0
2019-01-30 11:55:00,110.27,110.36,110.26,110.27,23531.0,90.9592,91.0334,90.9509,90.9592,23531.0
2019-01-30 12:00:00,110.27,110.38,110.27,110.36,20897.0,90.9592,91.0499,90.9592,91.0334,20897.0
2019-01-30 12:05:00,110.37,110.45,110.32,110.42,41947.0,91.0416,91.1076,91.0004,91.0829,41947.0
2019-01-30 12:10:00,110.42,110.47,110.4,110.44,26856.0,91.0829,91.1241,91.0664,91.0994,26856.0
2019-01-30 12:15:00,110.44,110.48,110.4,110.45,24639.0,91.0994,91.1324,91.0664,91.1076,24639.0
2019-01-30 12:20:00,110.45,110.55,110.41,110.41,46003.0,91.1076,91.1901,91.0746,91.0746,46003.0
2019-01-30 12:25:00,110.41,110.49,110.4,110.48,26498.0,91.0746,91.1406,91.0664,91.1324,26498.0
2019-01-30 12:30:00,110.48,110.52,110.39,110.39,28500.0,91.1324,91.1654,91.0581,91.0581,28500.0
2019-01-30 12:35:00,110.39,110.4,110.3,110.38,21568.0,91.0581,91.0664,90.9839,91.0499,21568.0
2019-01-30 12:40:00,110.38,110.43,110.35,110.38,19967.0,91.0499,91.0911,91.0252,91.0499,19967.0
2019-01-30 12:45:00,110.38,110.43,110.33,110.41,15651.0,91.0499,91.0911,91.0087,91.0746,15651.0
2019-01-30 12:50:00,110.41,110.47,110.4,110.46,9631.0,91.0746,91.1241,91.0664,91.1159,9631.0
2019-01-30 12:55:00,110.46,110.46,110.33,110.34,22659.0,91.1159,91.1159,91.0087,91.0169,22659.0
2019-01-30 13:00:00,110.34,110.36,110.31,110.32,11911.0,91.0169,91.0334,90.9922,91.0004,11911.0
2019-01-30 13:05:00,110.32,110.36,110.32,110.32,16530.0,91.0004,91.0334,91.0004,91.0004,16530.0
2019-01-30 13:10:00,110.32,110.32,110.24,110.25,19520.0,91.0004,91.0004,90.9344,90.9427,19520.0
2019-01-30 13:15:00,110.25,110.27,110.19,110.19,15077.0,90.9427,90.9592,90.8932,90.8932,15077.0
2019-01-30 13:20:00,110.19,110.21,110.15,110.15,17764.0,90.8932,90.9097,90.8602,90.8602,17764.0
2019-01-30 13:25:00,110.15,110.15,110.05,110.06,14320.0,90.8602,90.8602,90.7777,90.7859,14320.0
2019-01-30 13:30:00,110.06,110.09,110.04,110.06,17655.0,90.7859,90.8107,90.7694,90.7859,17655.0
2019-01-30 13:35:00,110.06,110.14,110.05,110.12,25277.0,90.7859,90.8519,90.7777,90.8354,25277.0
2019-01-30 13:40:00,110.12,110.12,110.05,110.07,20709.0,90.8354,90.8354,90.7777,90.7942,20709.0
2019-01-30 13:45:00,110.07,110.08,109.94,109.94,20590.0,90.7942,90.8024,90.687,90.687,20590.0
2019-01-30 13:50:00,109.95,110.04,109.93,110.02,29599.0,90.6952,90.7694,90.6787,90.7529,29599.0
2019-01-30 13:55:00,110.02,110.06,109.99,110.02,33489.0,90.7529,90.7859,90.7282,90.7529,33489.0
2019-01-30 14:00:00,110.03,110.7,109.99,110.57,140176.0,90.7612,91.3139,90.7282,91.2066,140176.0
2019-01-30 14:05:00,110.57,110.63,110.47,110.52,71450.0,91.2066,91.2561,91.1241,91.1654,71450.0
2019-01-30 14:10:00,110.55,110.98,110.55,110.98,44658.0,91.1901,91.5448,91.1901,91.5448,44658.0
2019-01-30 14:15:00,110.98,110.98,110.79,110.88,63295.0,91.5448,91.5448,91.3881,91.4623,63295.0
2019-01-30 14:20:00,110.89,111.01,110.8,110.85,49273.0,91.4706,91.5696,91.3963,91.4376,49273.0
2019-01-30 14:25:00,110.84,110.91,110.75,110.81,22240.0,91.4293,91.4871,91.3551,91.4046,22240.0
2019-01-30 14:30:00,110.82,110.84,110.7,110.84,24410.0,91.4128,91.4293,91.3139,91.4293,24410.0
2019-01-30 14:35:00,110.82,110.92,110.7,110.8,40430.0,91.4128,91.4953,91.3139,91.3963,40430.0
2019-01-30 14:40:00,110.79,110.85,110.7,110.82,22856.0,91.3881,91.4376,91.3139,91.4128,22856.0
2019-01-30 14:45:00,110.83,111.05,110.82,111.01,36100.0,91.4211,91.6026,91.4128,91.5696,36100.0
2019-01-30 14:50:00,111.0,111.24,110.89,111.15,46493.0,91.5613,91.7593,91.4706,91.6851,46493.0
2019-01-30 14:55:00,111.14,111.16,110.98,110.98,59344.0,91.6768,91.6933,91.5448,91.5448,59344.0
2019-01-30 15:00:00,110.97,111.01,110.85,110.87,39207.0,91.5366,91.5696,91.4376,91.4541,39207.0
2019-01-30 15:05:00,110.87,110.87,110.7,110.71,38767.0,91.4541,91.4541,91.3139,91.3221,38767.0
2019-01-30 15:10:00,110.7,110.75,110.58,110.7,42725.0,91.3139,91.3551,91.2149,91.3139,42725.0
2019-01-30 15:15:00,110.71,110.74,110.55,110.62,38437.0,91.3221,91.3469,91.1901,91.2479,38437.0
2019-01-30 15:20:00,110.63,110.69,110.55,110.56,39019.0,91.2561,91.3056,91.1901,91.1984,39019.0
2019-01-30 15:25:00,110.55,110.6,110.52,110.58,41861.0,91.1901,91.2314,91.1654,91.2149,41861.0
2019-01-30 15:30:00,110.59,110.61,110.41,110.45,62708.0,91.2231,91.2396,91.0746,91.1076,62708.0
2019-01-30 15:35:00,110.45,110.71,110.44,110.66,54908.0,91.1076,91.3221,91.0994,91.2809,54908.0
2019-01-30 15:40:00,110.66,110.7,110.42,110.45,141409.0,91.2809,91.3139,91.0829,91.1076,141409.0
2019-01-30 15:45:00,110.45,110.62,110.41,110.6,116502.0,91.1076,91.2479,91.0746,91.2314,116502.0
2019-01-30 15:50:00,110.6,110.68,110.53,110.63,97261.0,91.2314,91.2974,91.1736,91.2561,97261.0
2019-01-30 15:55:00,110.64,110.97,110.64,110.8,298629.0,91.2644,91.5366,91.2644,91.3963,298629.0
2019-01-31 09:30:00,110.94,110.99,110.57,110.69,131447.0,91.5118,91.5531,91.2066,91.3056,131447.0
2019-01-31 09:35:00,110.62,110.63,110.21,110.41,61843.0,91.2479,91.2561,90.9097,91.0746,61843.0
2019-01-31 09:40:00,110.44,110.53,110.25,110.43,46785.0,91.0994,91.1736,90.9427,91.0911,46785.0
2019-01-31 09:45:00,110.42,110.51,110.29,110.34,27282.0,91.0829,91.1571,90.9757,91.0169,27282.0
2019-01-31 09:50:00,110.33,110.64,110.3,110.62,28340.0,91.0087,91.2644,90.9839,91.2479,28340.0
2019-01-31 09:55:00,110.61,110.69,110.48,110.64,31002.0,91.2396,91.3056,91.1324,91.2644,31002.0
2019-01-31 10:00:00,110.67,110.78,110.67,110.73,36683.0,91.2891,91.3798,91.2891,91.3386,36683.0
2019-01-31 10:05:00,110.75,110.89,110.65,110.85,24334.0,91.3551,91.4706,91.2726,91.4376,24334.0
2019-01-31 10:10:00,110.85,111.04,110.84,110.98,30073.0,91.4376,91.5943,91.4293,91.5448,30073.0
2019-01-31 10:15:00,110.99,111.04,110.91,111.04,26519.0,91.5531,91.5943,91.4871,91.5943,26519.0
2019-01-31 10:20:00,111.03,111.03,110.89,110.98,27999.0,91.5861,91.5861,91.4706,91.5448,27999.0
2019-01-31 10:25:00,110.99,111.24,110.98,111.17,25900.0,91.5531,91.7593,91.5448,91.7015,25900.0
2019-01-31 10:30:00,111.18,111.31,111.17,111.24,56041.0,91.7098,91.817,91.7015,91.7593,56041.0
2019-01-31 10:35:00,111.24,111.42,111.18,111.41,51425.0,91.7593,91.9078,91.7098,91.8995,51425.0
2019-01-31 10:40:00,111.41,111.52,111.37,111.38,39739.0,91.8995,91.9903,91.8665,91.8748,39739.0
2019-01-31 10:45:00,111.38,111.42,111.17,111.21,27827.0,91.8748,91.9078,91.7015,91.7345,27827.0
2019-01-31 10:50:00,111.2,111.27,111.16,111.2,22415.0,91.7263,91.784,91.6933,91.7263,22415.0
2019-01-31 10:55:00,111.2,111.34,111.13,111.24,29399.0,91.7263,91.8418,91.6686,91.7593,29399.0
2019-01-31 11:00:00,111.25,111.37,111.25,111.31,22042.0,91.7675,91.8665,91.7675,91.817,22042.0
2019-01-31 11:05:00,111.31,111.48,111.31,111.45,31419.0,91.817,91.9573,91.817,91.9325,31419.0
2019-01-31 11:10:00,111.46,111.52,111.36,111.46,46216.0,91.9408,91.9903,91.8583,91.9408,46216.0
2019-01-31 11:15:00,111.45,111.58,111.43,111.58,16173.0,91.9325,92.0397,91.916,92.0397,16173.0
2019-01-31 11:20:00,111.59,111.8,111.55,111.79,34105.0,92.048,92.2212,92.015,92.213,34105.0
2019-01-31 11:25:00,111.79,111.87,111.74,111.8,19086.0,92.213,92.279,92.1717,92.2212,19086.0
2019-01-31 11:30:00,111.8,111.96,111.8,111.92,22100.0,92.2212,92.3532,92.2212,92.3202,22100.0
2019-01-31 11:35:00,111.93,111.98,111.83,111.83,19185.0,92.3285,92.3697,92.246,92.246,19185.0
2019-01-31 11:40:00,111.84,111.98,111.82,111.97,26213.0,92.2542,92.3697,92.2377,92.3615,26213.0
2019-01-31 11:45:00,111.97,112.09,111.96,112.07,26933.0,92.3615,92.4604,92.3532,92.4439,26933.0
2019-01-31 11:50:00,112.08,112.18,112.03,112.11,54701.0,92.4522,92.5347,92.4109,92.4769,54701.0
2019-01-31 11:55:00,112.14,112.21,112.1,112.21,29882.0,92.5017,92.5594,92.4687,92.5594,29882.0
2019-01-31 12:00:00,112.22,112.24,112.08,112.1,29435.0,92.5677,92.5842,92.4522,92.4687,29435.0
2019-01-31 12:05:00,112.11,112.41,112.11,112.38,104383.0,92.4769,92.7244,92.4769,92.6997,104383.0
2019-01-31 12:10:00,112.37,112.46,112.27,112.46,27366.0,92.6914,92.7656,92.6089,92.7656,27366.0
2019-01-31 12:15:00,112.47,112.49,112.42,112.46,16382.0,92.7739,92.7904,92.7326,92.7656,16382.0
2019-01-31 12:20:00,112.47,112.5,112.35,112.4,20848.0,92.7739,92.7986,92.6749,92.7161,20848.0
2019-01-31 12:25:00,112.39,112.46,112.32,112.35,49985.0,92.7079,92.7656,92.6502,92.6749,49985.0
2019-01-31 12:30:00,112.35,112.47,112.33,112.46,16270.0,92.6749,92.7739,92.6584,92.7656,16270.0
2019-01-31 12:35:00,112.46,112.49,112.38,112.48,14795.0,92.7656,92.7904,92.6997,92.7821,14795.0
2019-01-31 12:40:00,112.48,112.5,112.22,112.23,33920.0,92.7821,92.7986,92.5677,92.5759,33920.0
2019-01-31 12:45:00,112.25,112.32,112.12,112.13,54689.0,92.5924,92.6502,92.4852,92.4934,54689.0
2019-01-31 12:50:00,112.13,112.19,112.09,112.12,60105.0,92.4934,92.5429,92.4604,92.4852,60105.0
2019-01-31 12:55:00,112.13,112.15,112.02,112.04,39007.0,92.4934,92.5099,92.4027,92.4192,39007.0
2019-01-31 13:00:00,112.05,112.13,112.0,112.03,26509.0,92.4274,92.4934,92.3862,92.4109,26509.0
2019-01-31 13:05:00,112.03,112.07,111.97,112.05,19649.0,92.4109,92.4439,92.3615,92.4274,19649.0
2019-01-31 13:10:00,112.05,112.06,111.94,111.95,21500.0,92.4274,92.4357,92.3367,92.345,21500.0
2019-01-31 13:15:00,111.95,111.99,111.89,111.89,26602.0,92.345,92.3779,92.2955,92.2955,26602.0
2019-01-31 13:20:00,111.89,112.03,111.87,112.02,34869.0,92.2955,92.4109,92.279,92.4027,34869.0
2019-01-31 13:25:00,112.02,112.02,111.94,112.01,22985.0,92.4027,92.4027,92.3367,92.3944,22985.0
2019-01-31 13:30:00,112.01,112.02,111.8,111.86,21965.0,92.3944,92.4027,92.2212,92.2707,21965.0
2019-01-31 13:35:00,111.85,111.93,111.85,111.9,19374.0,92.2625,92.3285,92.2625,92.3037,19374.0
2019-01-31 13:40:00,111.9,111.91,111.79,111.86,31238.0,92.3037,92.312,92.213,92.2707,31238.0
2019-01-31 13:45:00,111.85,111.96,111.77,111.93,99304.0,92.2625,92.3532,92.1965,92.3285,99304.0
2019-01-31 13:50:00,111.95,112.08,111.95,112.06,14769.0,92.345,92.4522,92.345,92.4357,14769.0
2019-01-31 13:55:00,112.07,112.09,112.01,112.09,40655.0,92.4439,92.4604,92.3944,92.4604,40655.0
2019-01-31 14:00:00,112.09,112.1,112.02,112.04,43215.0,92.4604,92.4687,92.4027,92.4192,43215.0
2019-01-31 14:05:00,112.06,112.08,111.97,112.01,29560.0,92.4357,92.4522,92.3615,92.3944,29560.0
2019-01-31 14:10:00,112.01,112.01,111.94,111.95,16164.0,92.3944,92.3944,92.3367,92.345,16164.0
2019-01-31 14:15:00,111.94,111.95,111.9,111.93,27966.0,92.3367,92.345,92.3037,92.3285,27966.0
2019-01-31 14:20:00,111.93,112.06,111.93,112.05,25167.0,92.3285,92.4357,92.3285,92.4274,25167.0
2019-01-31 14:25:00,112.04,112.05,111.94,111.96,36181.0,92.4192,92.4274,92.3367,92.3532,36181.0
2019-01-31 14:30:00,111.95,111.98,111.91,111.93,37814.0,92.345,92.3697,92.312,92.3285,37814.0
2019-01-31 14:35:00,111.93,112.04,111.93,111.99,48176.0,92.3285,92.4192,92.3285,92.3779,48176.0
2019-01-31 14:40:00,111.99,112.05,111.98,112.04,33965.0,92.3779,92.4274,92.3697,92.4192,33965.0
2019-01-31 14:45:00,112.03,112.22,112.02,112.17,78854.0,92.4109,92.5677,92.4027,92.5264,78854.0
2019-01-31 14:50:00,112.16,112.23,112.14,112.23,25534.0,92.5182,92.5759,92.5017,92.5759,25534.0
2019-01-31 14:55:00,112.23,112.24,112.11,112.13,41874.0,92.5759,92.5842,92.4769,92.4934,41874.0
2019-01-31 15:00:00,112.13,112.13,112.07,112.07,31521.0,92.4934,92.4934,92.4439,92.4439,31521.0
2019-01-31 15:05:00,112.06,112.1,112.03,112.05,52940.0,92.4357,92.4687,92.4109,92.4274,52940.0
2019-01-31 15:10:00,112.05,112.06,111.93,111.98,62718.0,92.4274,92.4357,92.3285,92.3697,62718.0
2019-01-31 15:15:00,111.97,112.04,111.97,112.04,50632.0,92.3615,92.4192,92.3615,92.4192,50632.0
2019-01-31 15:20:00,112.03,112.13,112.03,112.07,42394.0,92.4109,92.4934,92.4109,92.4439,42394.0
2019-01-31 15:25:00,112.07,112.14,112.06,112.09,51607.0,92.4439,92.5017,92.4357,92.4604,51607.0
2019-01-31 15:30:00,112.09,112.1,111.98,112.0,94612.0,92.4604,92.4687,92.3697,92.3862,94612.0
2019-01-31 15:35:00,112.01,112.26,112.01,112.22,86888.0,92.3944,92.6007,92.3944,92.5677,86888.0
2019-01-31 15:40:00,112.22,112.39,112.2,112.3,82052.0,92.5677,92.7079,92.5512,92.6337,82052.0
2019-01-31 15:45:00,112.29,112.5,112.26,112.49,128797.0,92.6254,92.7986,92.6007,92.7904,128797.0
2019-01-31 15:50:00,112.48,112.71,112.47,112.69,257398.0,92.7821,92.9719,92.7739,92.9554,257398.0
2019-01-31 15:55:00,112.69,112.9,112.54,112.67,535829.0,92.9554,93.1286,92.8316,92.9389,535829.0
2019-02-01 09:30:00,112.95,113.28,112.93,113.0,146601.0,93.1698,93.442,93.1533,93.2111,146601.0
2019-02-01 09:35:00,112.98,113.01,112.44,112.47,95098.0,93.1946,93.2193,92.7491,92.7739,95098.0
2019-02-01 09:40:00,112.46,112.79,112.44,112.54,49319.0,92.7656,93.0379,92.7491,92.8316,49319.0
2019-02-01 09:45:00,112.57,112.62,112.29,112.3,48819.0,92.8564,92.8976,92.6254,92.6337,48819.0
2019-02-01 09:50:00,112.29,112.41,112.25,112.33,47062.0,92.6254,92.7244,92.5924,92.6584,47062.0
2019-02-01 09:55:00,112.35,112.47,112.17,112.43,55992.0,92.6749,92.7739,92.5264,92.7409,55992.0
2019-02-01 10:00:00,112.44,112.81,112.39,112.66,49350.0,92.7491,93.0543,92.7079,92.9306,49350.0
2019-02-01 10:05:00,112.63,112.71,112.57,112.6,35030.0,92.9059,92.9719,92.8564,92.8811,35030.0
2019-02-01 10:10:00,112.61,112.63,112.5,112.52,38345.0,92.8894,92.9059,92.7986,92.8151,38345.0
2019-02-01 10:15:00,112.51,112.54,112.41,112.53,29986.0,92.8069,92.8316,92.7244,92.8234,29986.0
2019-02-01 10:20:00,112.52,112.74,112.45,112.72,41190.0,92.8151,92.9966,92.7574,92.9801,41190.0
2019-02-01 10:25:00,112.72,112.88,112.72,112.8,28220.0,92.9801,93.1121,92.9801,93.0461,28220.0
2019-02-01 10:30:00,112.81,112.81,112.56,112.61,38209.0,93.0543,93.0543,92.8481,92.8894,38209.0
2019-02-01 10:35:00,112.61,112.75,112.61,112.67,35938.0,92.8894,93.0049,92.8894,92.9389,35938.0
2019-02-01 10:40:00,112.67,112.82,112.66,112.75,101561.0,92.9389,93.0626,92.9306,93.0049,101561.0
2019-02-01 10:45:00,112.75,112.77,112.61,112.63,26277.0,93.0049,93.0214,92.8894,92.9059,26277.0
2019-02-01 10:50:00,112.62,112.64,112.47,112.48,27811.0,92.8976,92.9141,92.7739,92.7821,27811.0
2019-02-01 10:55:00,112.48,112.48,112.3,112.3,31310.0,92.7821,92.7821,92.6337,92.6337,31310.0
2019-02-01 11:00:00,112.29,112.4,112.18,112.38,42317.0,92.6254,92.7161,92.5347,92.6997,42317.0
2019-02-01 11:05:00,112.39,112.44,112.32,112.42,26528.0,92.7079,92.7491,92.6502,92.7326,26528.0
2019-02-01 11:10:00,112.42,112.44,112.23,112.27,22117.0,92.7326,92.7491,92.5759,92.6089,22117.0
2019-02-01 11:15:00,112.26,112.33,112.23,112.29,23270.0,92.6007,92.6584,92.5759,92.6254,23270.0
2019-02-01 11:20:00,112.29,112.37,112.28,112.35,20137.0,92.6254,92.6914,92.6172,92.6749,20137.0
2019-02-01 11:25:00,112.35,112.36,112.17,112.17,13126.0,92.6749,92.6832,92.5264,92.5264,13126.0
2019-02-01 11:30:00,112.18,112.22,112.11,112.17,22277.0,92.5347,92.5677,92.4769,92.5264,22277.0
2019-02-01 11:35:00,112.17,112.17,112.07,112.08,18681.0,92.5264,92.5264,92.4439,92.4522,18681.0
2019-02-01 11:40:00,112.07,112.11,112.04,112.09,17292.0,92.4439,92.4769,92.4192,92.4604,17292.0
2019-02-01 11:45:00,112.09,112.25,112.08,112.25,27594.0,92.4604,92.5924,92.4522,92.5924,27594.0
2019-02-01 11:50:00,112.25,112.32,112.23,112.3,22088.0,92.5924,92.6502,92.5759,92.6337,22088.0
2019-02-01 11:55:00,112.31,112.43,112.31,112.38,17772.0,92.6419,92.7409,92.6419,92.6997,17772.0
2019-02-01 12:00:00,112.38,112.38,112.22,112.27,30797.0,92.6997,92.6997,92.5677,92.6089,30797.0
2019-02-01 12:05:00,112.28,112.28,112.12,112.18,54699.0,92.6172,92.6172,92.4852,92.5347,54699.0
2019-02-01 12:10:00,112.17,112.19,112.06,112.07,29636.0,92.5264,92.5429,92.4357,92.4439,29636.0
2019-02-01 12:15:00,112.06,112.08,111.86,111.87,28502.0,92.4357,92.4522,92.2707,92.279,28502.0
2019-02-01 12:20:00,111.87,111.87,111.72,111.73,46985.0,92.279,92.279,92.1552,92.1635,46985.0
2019-02-01 12:25:00,111.72,111.77,111.67,111.7,24381.0,92.1552,92.1965,92.114,92.1387,24381.0
2019-02-01 12:30:00,111.7,111.79,111.68,111.71,67349.0,92.1387,92.213,92.1222,92.147,67349.0
2019-02-01 12:35:00,111.73,111.75,111.54,111.54,37326.0,92.1635,92.18,92.0068,92.0068,37326.0
2019-02-01 12:40:00,111.53,111.8,111.53,111.79,36845.0,91.9985,92.2212,91.9985,92.213,36845.0
2019-02-01 12:45:00,111.8,111.83,111.7,111.79,16254.0,92.2212,92.246,92.1387,92.213,16254.0
2019-02-01 12:50:00,111.78,111.87,111.74,111.81,15227.0,92.2047,92.279,92.1717,92.2295,15227.0
2019-02-01 12:55:00,111.82,111.84,111.75,111.75,9804.0,92.2377,92.2542,92.18,92.18,9804.0
2019-02-01 13:00:00,111.76,111.78,111.67,111.67,11849.0,92.1882,92.2047,92.114,92.114,11849.0
2019-02-01 13:05:00,111.66,111.75,111.63,111.72,14264.0,92.1057,92.18,92.081,92.1552,14264.0
2019-02-01 13:10:00,111.74,111.74,111.55,111.57,747987.0,92.1717,92.1717,92.015,92.0315,747987.0
2019-02-01 13:15:00,111.56,111.6,111.47,111.52,39091.0,92.0233,92.0562,91.949,91.9903,39091.0
2019-02-01 13:20:00,111.52,111.56,111.45,111.47,39871.0,91.9903,92.0233,91.9325,91.949,39871.0
2019-02-01 13:25:00,111.5,111.69,111.5,111.64,44003.0,91.9738,92.1305,91.9738,92.0892,44003.0
2019-02-01 13:30:00,111.65,111.65,111.59,111.64,31520.0,92.0975,92.0975,92.048,92.0892,31520.0
2019-02-01 13:35:00,111.62,111.7,111.61,111.62,32467.0,92.0727,92.1387,92.0645,92.0727,32467.0
2019-02-01 13:40:00,111.63,111.71,111.6,111.61,40629.0,92.081,92.147,92.0562,92.0645,40629.0
2019-02-01 13:45:00,111.6,111.72,111.55,111.71,27807.0,92.0562,92.1552,92.015,92.147,27807.0
2019-02-01 13:50:00,111.7,111.98,111.7,111.98,30328.0,92.1387,92.3697,92.1387,92.3697,30328.0
2019-02-01 13:55:00,111.98,112.12,111.98,112.12,35603.0,92.3697,92.4852,92.3697,92.4852,35603.0
2019-02-01 14:00:00,112.13,112.13,112.01,112.05,49079.0,92.4934,92.4934,92.3944,92.4274,49079.0
2019-02-01 14:05:00,112.04,112.29,112.04,112.29,26166.0,92.4192,92.6254,92.4192,92.6254,26166.0
2019-02-01 14:10:00,112.28,112.28,112.05,112.07,35465.0,92.6172,92.6172,92.4274,92.4439,35465.0
2019-02-01 14:15:00,112.06,112.08,111.89,111.94,55394.0,92.4357,92.4522,92.2955,92.3367,55394.0
2019-02-01 14:20:00,111.93,112.05,111.91,111.91,25927.0,92.3285,92.4274,92.312,92.312,25927.0
2019-02-01 14:25:00,111.92,111.97,111.89,111.95,20243.0,92.3202,92.3615,92.2955,92.345,20243.0
2019-02-01 14:30:00,111.94,112.09,111.94,112.07,12439.0,92.3367,92.4604,92.3367,92.4439,12439.0
2019-02-01 14:35:00,112.06,112.07,111.94,112.0,22786.0,92.4357,92.4439,92.3367,92.3862,22786.0
2019-02-01 14:40:00,111.99,112.01,111.95,111.99,14875.0,92.3779,92.3944,92.345,92.3779,14875.0
2019-02-01 14:45:00,111.98,112.03,111.92,111.94,27499.0,92.3697,92.4109,92.3202,92.3367,27499.0
2019-02-01 14:50:00,111.95,111.98,111.88,111.9,30200.0,92.345,92.3697,92.2872,92.3037,30200.0
2019-02-01 14:55:00,111.91,112.01,111.88,112.0,14537.0,92.312,92.3944,92.2872,92.3862,14537.0
2019-02-01 15:00:00,111.98,112.04,111.84,111.91,25946.0,92.3697,92.4192,92.2542,92.312,25946.0
2019-02-01 15:05:00,111.91,112.01,111.86,111.92,30884.0,92.312,92.3944,92.2707,92.3202,30884.0
2019-02-01 15:10:00,111.92,111.98,111.85,111.95,17055.0,92.3202,92.3697,92.2625,92.345,17055.0
2019-02-01 15:15:00,111.94,112.06,111.89,111.94,36565.0,92.3367,92.4357,92.2955,92.3367,36565.0
2019-02-01 15:20:00,111.93,111.98,111.87,111.94,27723.0,92.3285,92.3697,92.279,92.3367,27723.0
2019-02-01 15:25:00,111.95,111.98,111.88,111.98,33309.0,92.345,92.3697,92.2872,92.3697,33309.0
2019-02-01 15:30:00,111.95,112.12,111.95,112.11,48397.0,92.345,92.4852,92.345,92.4769,48397.0
2019-02-01 15:35:00,112.12,112.23,112.11,112.23,27381.0,92.4852,92.5759,92.4769,92.5759,27381.0
2019-02-01 15:40:00,112.23,112.24,112.16,112.21,46864.0,92.5759,92.5842,92.5182,92.5594,46864.0
2019-02-01 15:45:00,112.2,112.25,112.18,112.2,58563.0,92.5512,92.5924,92.5347,92.5512,58563.0
2019-02-01 15:50:00,112.21,112.24,112.16,112.18,99520.0,92.5594,92.5842,92.5182,92.5347,99520.0
2019-02-01 15:55:00,112.17,112.31,112.12,112.16,242215.0,92.5264,92.6419,92.4852,92.5182,242215.0
2019-02-04 09:30:00,112.08,112.53,112.07,112.14,79457.0,92.4522,92.8234,92.4439,92.5017,79457.0
2019-02-04 09:35:00,112.14,112.34,112.11,112.25,65319.0,92.5017,92.6667,92.4769,92.5924,65319.0
2019-02-04 09:40:00,112.26,112.63,112.26,112.61,37148.0,92.6007,92.9059,92.6007,92.8894,37148.0
2019-02-04 09:45:00,112.56,113.0,112.56,113.0,40881.0,92.8481,93.2111,92.8481,93.2111,40881.0
2019-02-04 09:50:00,112.94,112.98,112.75,112.79,28562.0,93.1616,93.1946,93.0049,93.0379,28562.0
2019-02-04 09:55:00,112.79,112.81,112.65,112.68,18459.0,93.0379,93.0543,92.9224,92.9471,18459.0
2019-02-04 10:00:00,112.67,112.67,112.26,112.26,30372.0,92.9389,92.9389,92.6007,92.6007,30372.0
2019-02-04 10:05:00,112.25,112.28,112.09,112.12,29103.0,92.5924,92.6172,92.4604,92.4852,29103.0
2019-02-04 10:10:00,112.1,112.15,112.0,112.1,49067.0,92.4687,92.5099,92.3862,92.4687,49067.0
2019-02-04 10:15:00,112.11,112.19,112.09,112.11,19884.0,92.4769,92.5429,92.4604,92.4769,19884.0
2019-02-04 10:20:00,112.1,112.11,111.91,111.91,26543.0,92.4687,92.4769,92.312,92.312,26543.0
2019-02-04 10:25:00,111.91,111.96,111.85,111.88,38406.0,92.312,92.3532,92.2625,92.2872,38406.0
2019-02-04 10:30:00,111.88,112.09,111.88,112.07,19545.0,92.2872,92.4604,92.2872,92.4439,19545.0
2019-02-04 10:35:00,112.07,112.12,112.04,112.04,18814.0,92.4439,92.4852,92.4192,92.4192,18814.0
2019-02-04 10:40:00,112.05,112.12,112.01,112.05,15323.0,92.4274,92.4852,92.3944,92.4274,15323.0
2019-02-04 10:45:00,112.05,112.27,112.03,112.26,14184.0,92.4274,92.6089,92.4109,92.6007,14184.0
2019-02-04 10:50:00,112.27,112.28,112.21,112.21,27616.0,92.6089,92.6172,92.5594,92.5594,27616.0
2019-02-04 10:55:00,112.22,112.3,112.16,112.23,88279.0,92.5677,92.6337,92.5182,92.5759,88279.0
2019-02-04 11:00:00,112.24,112.57,112.23,112.45,68439.0,92.5842,92.8564,92.5759,92.7574,68439.0
2019-02-04 11:05:00,112.45,112.52,112.23,112.23,33850.0,92.7574,92.8151,92.5759,92.5759,33850.0
2019-02-04 11:10:00,112.23,112.33,112.21,112.32,16907.0,92.5759,92.6584,92.5594,92.6502,16907.0
2019-02-04 11:15:00,112.32,112.5,112.32,112.5,14290.0,92.6502,92.7986,92.6502,92.7986,14290.0
2019-02-04 11:20:00,112.51,112.56,112.51,112.53,14048.0,92.8069,92.8481,92.8069,92.8234,14048.0
2019-02-04 11:25:00,112.53,112.76,112.53,112.76,17893.0,92.8234,93.0131,92.8234,93.0131,17893.0
2019-02-04 11:30:00,112.76,112.81,112.68,112.81,22059.0,93.0131,93.0543,92.9471,93.0543,22059.0
2019-02-04 11:35:00,112.82,112.87,112.75,112.85,22660.0,93.0626,93.1038,93.0049,93.0873,22660.0
2019-02-04 11:40:00,112.84,112.87,112.77,112.78,13297.0,93.0791,93.1038,93.0214,93.0296,13297.0
2019-02-04 11:45:00,112.78,112.96,112.76,112.9,13062.0,93.0296,93.1781,93.0131,93.1286,13062.0
2019-02-04 11:50:00,112.9,112.93,112.86,112.89,15409.0,93.1286,93.1533,93.0956,93.1203,15409.0
2019-02-04 11:55:00,112.9,112.9,112.8,112.84,11372.0,93.1286,93.1286,93.0461,93.0791,11372.0
2019-02-04 12:00:00,112.84,112.89,112.78,112.81,16256.0,93.0791,93.1203,93.0296,93.0543,16256.0
2019-02-04 12:05:00,112.82,112.85,112.79,112.85,20576.0,93.0626,93.0873,93.0379,93.0873,20576.0
2019-02-04 12:10:00,112.85,112.92,112.84,112.89,10062.0,93.0873,93.1451,93.0791,93.1203,10062.0
2019-02-04 12:15:00,112.87,112.89,112.8,112.85,14601.0,93.1038,93.1203,93.0461,93.0873,14601.0
2019-02-04 12:20:00,112.85,112.86,112.8,112.84,12344.0,93.0873,93.0956,93.0461,93.0791,12344.0
2019-02-04 12:25:00,112.84,112.91,112.83,112.9,15705.0,93.0791,93.1368,93.0708,93.1286,15705.0
2019-02-04 12:30:00,112.9,113.03,112.89,113.03,27884.0,93.1286,93.2358,93.1203,93.2358,27884.0
2019-02-04 12:35:00,113.03,113.08,112.94,113.07,47232.0,93.2358,93.2771,93.1616,93.2688,47232.0
2019-02-04 12:40:00,113.07,113.08,113.0,113.03,77351.0,93.2688,93.2771,93.2111,93.2358,77351.0
2019-02-04 12:45:00,113.03,113.2,113.02,113.17,48420.0,93.2358,93.376,93.2276,93.3513,48420.0
2019-02-04 12:50:00,113.18,113.25,113.17,113.25,21843.0,93.3596,93.4173,93.3513,93.4173,21843.0
2019-02-04 12:55:00,113.26,113.3,113.17,113.26,22874.0,93.4255,93.4585,93.3513,93.4255,22874.0
2019-02-04 13:00:00,113.26,113.35,113.24,113.35,14126.0,93.4255,93.4998,93.409,93.4998,14126.0
2019-02-04 13:05:00,113.35,113.4,113.33,113.37,27469.0,93.4998,93.541,93.4833,93.5163,27469.0
2019-02-04 13:10:00,113.36,113.36,113.22,113.26,22193.0,93.508,93.508,93.3925,93.4255,22193.0
2019-02-04 13:15:00,113.28,113.29,113.25,113.27,10315.0,93.442,93.4503,93.4173,93.4338,10315.0
2019-02-04 13:20:00,113.28,113.29,113.18,113.19,29383.0,93.442,93.4503,93.3596,93.3678,29383.0
2019-02-04 13:25:00,113.19,113.23,113.16,113.23,9891.0,93.3678,93.4008,93.3431,93.4008,9891.0
2019-02-04 13:30:00,113.23,113.23,113.14,113.15,12350.0,93.4008,93.4008,93.3266,93.3348,12350.0
2019-02-04 13:35:00,113.16,113.17,113.11,113.13,23321.0,93.3431,93.3513,93.3018,93.3183,23321.0
2019-02-04 13:40:00,113.14,113.16,113.1,113.12,16734.0,93.3266,93.3431,93.2936,93.3101,16734.0
2019-02-04 13:45:00,113.13,113.24,113.12,113.19,19209.0,93.3183,93.409,93.3101,93.3678,19209.0
2019-02-04 13:50:00,113.2,113.23,113.12,113.14,15015.0,93.376,93.4008,93.3101,93.3266,15015.0
2019-02-04 13:55:00,113.13,113.2,113.13,113.19,16568.0,93.3183,93.376,93.3183,93.3678,16568.0
2019-02-04 14:00:00,113.19,113.2,113.11,113.12,21998.0,93.3678,93.376,93.3018,93.3101,21998.0
2019-02-04 14:05:00,113.12,113.16,113.1,113.13,13951.0,93.3101,93.3431,93.2936,93.3183,13951.0
2019-02-04 14:10:00,113.14,113.2,113.14,113.18,18554.0,93.3266,93.376,93.3266,93.3596,18554.0
2019-02-04 14:15:00,113.17,113.18,113.04,113.11,17923.0,93.3513,93.3596,93.2441,93.3018,17923.0
2019-02-04 14:20:00,113.1,113.23,113.09,113.2,38678.0,93.2936,93.4008,93.2853,93.376,38678.0
2019-02-04 14:25:00,113.2,113.26,113.18,113.26,35868.0,93.376,93.4255,93.3596,93.4255,35868.0
2019-02-04 14:30:00,113.26,113.35,113.25,113.34,20312.0,93.4255,93.4998,93.4173,93.4915,20312.0
2019-02-04 14:35:00,113.35,113.36,113.2,113.23,40446.0,93.4998,93.508,93.376,93.4008,40446.0
2019-02-04 14:40:00,113.23,113.27,113.21,113.25,39437.0,93.4008,93.4338,93.3843,93.4173,39437.0
2019-02-04 14:45:00,113.25,113.26,113.13,113.16,17387.0,93.4173,93.4255,93.3183,93.3431,17387.0
2019-02-04 14:50:00,113.16,113.18,113.08,113.11,23171.0,93.3431,93.3596,93.2771,93.3018,23171.0
2019-02-04 14:55:00,113.13,113.14,113.09,113.13,13683.0,93.3183,93.3266,93.2853,93.3183,13683.0
2019-02-04 15:00:00,113.14,113.14,112.97,113.0,25007.0,93.3266,93.3266,93.1863,93.2111,25007.0
2019-02-04 15:05:00,113.0,113.05,112.98,113.04,31496.0,93.2111,93.2523,93.1946,93.2441,31496.0
2019-02-04 15:10:00,113.04,113.11,113.03,113.09,17968.0,93.2441,93.3018,93.2358,93.2853,17968.0
2019-02-04 15:15:00,113.08,113.14,113.06,113.08,17379.0,93.2771,93.3266,93.2606,93.2771,17379.0
2019-02-04 15:20:00,113.08,113.1,113.06,113.1,12978.0,93.2771,93.2936,93.2606,93.2936,12978.0
2019-02-04 15:25:00,113.1,113.14,113.06,113.06,24959.0,93.2936,93.3266,93.2606,93.2606,24959.0
2019-02-04 15:30:00,113.06,113.07,113.02,113.04,24273.0,93.2606,93.2688,93.2276,93.2441,24273.0
2019-02-04 15:35:00,113.04,113.15,113.02,113.12,47091.0,93.2441,93.3348,93.2276,93.3101,47091.0
2019-02-04 15:40:00,113.12,113.19,113.12,113.19,30712.0,93.3101,93.3678,93.3101,93.3678,30712.0
2019-02-04 15:45:00,113.19,113.25,112.98,113.05,51541.0,93.3678,93.4173,93.1946,93.2523,51541.0
2019-02-04 15:50:00,113.04,113.16,113.04,113.05,55250.0,93.2441,93.3431,93.2441,93.2523,55250.0
2019-02-04 15:55:00,113.06,113.12,112.97,113.12,168238.0,93.2606,93.3101,93.1863,93.3101,168238.0
2019-02-05 09:30:00,113.02,113.28,112.77,112.78,125500.0,93.2276,93.442,93.0214,93.0296,125500.0
2019-02-05 09:35:00,112.85,113.04,112.8,112.89,24401.0,93.0873,93.2441,93.0461,93.1203,24401.0
2019-02-05 09:40:00,112.88,112.88,112.6,112.63,60688.0,93.1121,93.1121,92.8811,92.9059,60688.0
2019-02-05 09:45:00,112.63,112.76,112.5,112.5,61169.0,92.9059,93.0131,92.7986,92.7986,61169.0
2019-02-05 09:50:00,112.5,112.92,112.49,112.8,23616.0,92.7986,93.1451,92.7904,93.0461,23616.0
2019-02-05 09:55:00,112.81,112.98,112.81,112.94,21841.0,93.0543,93.1946,93.0543,93.1616,21841.0
2019-02-05 10:00:00,112.93,112.98,112.85,112.89,26581.0,93.1533,93.1946,93.0873,93.1203,26581.0
2019-02-05 10:05:00,112.87,113.0,112.87,112.91,29167.0,93.1038,93.2111,93.1038,93.1368,29167.0
2019-02-05 10:10:00,112.91,113.0,112.89,112.89,18972.0,93.1368,93.2111,93.1203,93.1203,18972.0
2019-02-05 10:15:00,112.9,113.11,112.9,113.05,30853.0,93.1286,93.3018,93.1286,93.2523,30853.0
2019-02-05 10:20:00,113.08,113.13,112.99,113.01,13122.0,93.2771,93.3183,93.2028,93.2193,13122.0
2019-02-05 10:25:00,113.0,113.11,113.0,113.11,11953.0,93.2111,93.3018,93.2111,93.3018,11953.0
2019-02-05 10:30:00,113.13,113.32,113.09,113.28,19378.0,93.3183,93.475,93.2853,93.442,19378.0
2019-02-05 10:35:00,113.3,113.43,113.3,113.39,23027.0,93.4585,93.5658,93.4585,93.5328,23027.0
2019-02-05 10:40:00,113.38,113.41,113.33,113.4,24121.0,93.5245,93.5493,93.4833,93.541,24121.0
2019-02-05 10:45:00,113.4,113.48,113.39,113.44,21432.0,93.541,93.607,93.5328,93.574,21432.0
2019-02-05 10:50:00,113.44,113.54,113.44,113.52,27281.0,93.574,93.6565,93.574,93.64,27281.0
2019-02-05 10:55:00,113.52,113.53,113.36,113.4,35836.0,93.64,93.6483,93.508,93.541,35836.0
2019-02-05 11:00:00,113.39,113.42,113.34,113.37,31441.0,93.5328,93.5575,93.4915,93.5163,31441.0
2019-02-05 11:05:00,113.37,113.4,113.23,113.26,31949.0,93.5163,93.541,93.4008,93.4255,31949.0
2019-02-05 11:10:00,113.25,113.26,113.17,113.18,19402.0,93.4173,93.4255,93.3513,93.3596,19402.0
2019-02-05 11:15:00,113.17,113.18,113.02,113.08,53959.0,93.3513,93.3596,93.2276,93.2771,53959.0
2019-02-05 11:20:00,113.08,113.24,113.04,113.24,31160.0,93.2771,93.409,93.2441,93.409,31160.0
2019-02-05 11:25:00,113.25,113.4,113.25,113.4,47177.0,93.4173,93.541,93.4173,93.541,47177.0
2019-02-05 11:30:00,113.4,113.42,113.29,113.41,53656.0,93.541,93.5575,93.4503,93.5493,53656.0
2019-02-05 11:35:00,113.4,113.43,113.34,113.35,16150.0,93.541,93.5658,93.4915,93.4998,16150.0
2019-02-05 11:40:00,113.35,113.51,113.35,113.46,32042.0,93.4998,93.6318,93.4998,93.5905,32042.0
2019-02-05 11:45:00,113.47,113.47,113.29,113.3,15696.0,93.5988,93.5988,93.4503,93.4585,15696.0
2019-02-05 11:50:00,113.31,113.31,113.23,113.26,21300.0,93.4668,93.4668,93.4008,93.4255,21300.0
2019-02-05 11:55:00,113.26,113.38,113.26,113.28,20275.0,93.4255,93.5245,93.4255,93.442,20275.0
2019-02-05 12:00:00,113.29,113.33,113.25,113.33,17612.0,93.4503,93.4833,93.4173,93.4833,17612.0
2019-02-05 12:05:00,113.33,113.38,113.27,113.36,17461.0,93.4833,93.5245,93.4338,93.508,17461.0
2019-02-05 12:10:00,113.36,113.45,113.32,113.45,14175.0,93.508,93.5823,93.475,93.5823,14175.0
2019-02-05 12:15:00,113.45,113.49,113.32,113.32,32303.0,93.5823,93.6153,93.475,93.475,32303.0
2019-02-05 12:20:00,113.31,113.32,113.17,113.21,17537.0,93.4668,93.475,93.3513,93.3843,17537.0
2019-02-05 12:25:00,113.21,113.26,113.2,113.22,17251.0,93.3843,93.4255,93.376,93.3925,17251.0
2019-02-05 12:30:00,113.21,113.24,113.12,113.17,21283.0,93.3843,93.409,93.3101,93.3513,21283.0
2019-02-05 12:35:00,113.17,113.21,113.14,113.15,16075.0,93.3513,93.3843,93.3266,93.3348,16075.0
2019-02-05 12:40:00,113.16,113.16,113.06,113.06,16557.0,93.3431,93.3431,93.2606,93.2606,16557.0
2019-02-05 12:45:00,113.06,113.11,113.03,113.07,21213.0,93.2606,93.3018,93.2358,93.2688,21213.0
2019-02-05 12:50:00,113.06,113.14,112.96,112.98,23625.0,93.2606,93.3266,93.1781,93.1946,23625.0
2019-02-05 12:55:00,112.97,113.0,112.9,112.98,25871.0,93.1863,93.2111,93.1286,93.1946,25871.0
2019-02-05 13:00:00,112.98,112.98,112.9,112.94,24569.0,93.1946,93.1946,93.1286,93.1616,24569.0
2019-02-05 13:05:00,112.94,112.97,112.87,112.88,24768.0,93.1616,93.1863,93.1038,93.1121,24768.0
2019-02-05 13:10:00,112.88,112.94,112.88,112.88,18055.0,93.1121,93.1616,93.1121,93.1121,18055.0
2019-02-05 13:15:00,112.88,112.93,112.87,112.9,21641.0,93.1121,93.1533,93.1038,93.1286,21641.0
2019-02-05 13:20:00,112.91,112.92,112.84,112.85,20888.0,93.1368,93.1451,93.0791,93.0873,20888.0
2019-02-05 13:25:00,112.85,112.89,112.84,112.85,16664.0,93.0873,93.1203,93.0791,93.0873,16664.0
2019-02-05 13:30:00,112.84,112.84,112.79,112.81,20671.0,93.0791,93.0791,93.0379,93.0543,20671.0
2019-02-05 13:35:00,112.81,112.88,112.8,112.87,15187.0,93.0543,93.1121,93.0461,93.1038,15187.0
2019-02-05 13:40:00,112.87,112.87,112.82,112.84,15030.0,93.1038,93.1038,93.0626,93.0791,15030.0
2019-02-05 13:45:00,112.84,112.87,112.81,112.83,17784.0,93.0791,93.1038,93.0543,93.0708,17784.0
2019-02-05 13:50:00,112.82,112.82,112.71,112.72,19306.0,93.0626,93.0626,92.9719,92.9801,19306.0
2019-02-05 13:55:00,112.73,112.75,112.68,112.69,22230.0,92.9884,93.0049,92.9471,92.9554,22230.0
2019-02-05 14:00:00,112.68,112.89,112.67,112.89,23980.0,92.9471,93.1203,92.9389,93.1203,23980.0
2019-02-05 14:05:00,112.88,113.05,112.87,113.0,72533.0,93.1121,93.2523,93.1038,93.2111,72533.0
2019-02-05 14:10:00,113.01,113.05,112.98,113.03,11627.0,93.2193,93.2523,93.1946,93.2358,11627.0
2019-02-05 14:15:00,113.02,113.04,112.97,113.04,18288.0,93.2276,93.2441,93.1863,93.2441,18288.0
2019-02-05 14:20:00,113.05,113.1,113.01,113.06,23203.0,93.2523,93.2936,93.2193,93.2606,23203.0
2019-02-05 14:25:00,113.06,113.07,113.02,113.03,12892.0,93.2606,93.2688,93.2276,93.2358,12892.0
2019-02-05 14:30:00,113.02,113.05,113.01,113.03,11573.0,93.2276,93.2523,93.2193,93.2358,11573.0
2019-02-05 14:35:00,113.03,113.05,112.98,113.03,17299.0,93.2358,93.2523,93.1946,93.2358,17299.0
2019-02-05 14:40:00,113.03,113.03,112.92,112.98,19861.0,93.2358,93.2358,93.1451,93.1946,19861.0
2019-02-05 14:45:00,112.97,113.1,112.96,113.08,23437.0,93.1863,93.2936,93.1781,93.2771,23437.0
2019-02-05 14:50:00,113.08,113.1,113.02,113.03,17245.0,93.2771,93.2936,93.2276,93.2358,17245.0
2019-02-05 14:55:00,113.03,113.08,113.01,113.08,16855.0,93.2358,93.2771,93.2193,93.2771,16855.0
2019-02-05 15:00:00,113.08,113.12,113.04,113.07,35744.0,93.2771,93.3101,93.2441,93.2688,35744.0
2019-02-05 15:05:00,113.08,113.14,113.03,113.14,32406.0,93.2771,93.3266,93.2358,93.3266,32406.0
2019-02-05 15:10:00,113.15,113.15,113.05,113.05,23244.0,93.3348,93.3348,93.2523,93.2523,23244.0
2019-02-05 15:15:00,113.05,113.07,112.97,113.02,45886.0,93.2523,93.2688,93.1863,93.2276,45886.0
2019-02-05 15:20:00,113.04,113.11,112.95,112.99,36441.0,93.2441,93.3018,93.1698,93.2028,36441.0
2019-02-05 15:25:00,113.0,113.02,112.9,112.98,54799.0,93.2111,93.2276,93.1286,93.1946,54799.0
2019-02-05 15:30:00,112.98,113.02,112.88,113.0,105773.0,93.1946,93.2276,93.1121,93.2111,105773.0
2019-02-05 15:35:00,113.0,113.09,112.94,113.08,44110.0,93.2111,93.2853,93.1616,93.2771,44110.0
2019-02-05 15:40:00,113.08,113.12,112.95,112.97,56778.0,93.2771,93.3101,93.1698,93.1863,56778.0
2019-02-05 15:45:00,112.96,112.96,112.76,112.8,86842.0,93.1781,93.1781,93.0131,93.0461,86842.0
2019-02-05 15:50:00,112.79,112.81,112.65,112.74,100614.0,93.0379,93.0543,92.9224,92.9966,100614.0
2019-02-05 15:55:00,112.73,112.94,112.73,112.89,198134.0,92.9884,93.1616,92.9884,93.1203,198134.0
2019-02-06 09:30:00,112.94,113.58,112.83,112.93,84806.0,93.1616,93.6895,93.0708,93.1533,84806.0
2019-02-06 09:35:00,113.01,113.04,112.71,112.71,30248.0,93.2193,93.2441,92.9719,92.9719,30248.0
2019-02-06 09:40:00,112.71,112.72,112.51,112.56,28192.0,92.9719,92.9801,92.8069,92.8481,28192.0
2019-02-06 09:45:00,112.56,112.57,112.31,112.31,37899.0,92.8481,92.8564,92.6419,92.6419,37899.0
2019-02-06 09:50:00,112.3,112.63,112.3,112.61,31290.0,92.6337,92.9059,92.6337,92.8894,31290.0
2019-02-06 09:55:00,112.63,112.73,112.52,112.56,35398.0,92.9059,92.9884,92.8151,92.8481,35398.0
2019-02-06 10:00:00,112.57,112.66,112.38,112.38,37655.0,92.8564,92.9306,92.6997,92.6997,37655.0
2019-02-06 10:05:00,112.39,112.49,112.32,112.38,112695.0,92.7079,92.7904,92.6502,92.6997,112695.0
2019-02-06 10:10:00,112.37,112.72,112.37,112.58,97585.0,92.6914,92.9801,92.6914,92.8646,97585.0
2019-02-06 10:15:00,112.59,112.78,112.54,112.78,103303.0,92.8729,93.0296,92.8316,93.0296,103303.0
2019-02-06 10:20:00,112.8,112.97,112.8,112.92,37316.0,93.0461,93.1863,93.0461,93.1451,37316.0
2019-02-06 10:25:00,112.91,112.96,112.8,112.82,26982.0,93.1368,93.1781,93.0461,93.0626,26982.0
2019-02-06 10:30:00,112.83,112.92,112.75,112.79,23260.0,93.0708,93.1451,93.0049,93.0379,23260.0
2019-02-06 10:35:00,112.8,112.81,112.67,112.79,20155.0,93.0461,93.0543,92.9389,93.0379,20155.0
2019-02-06 10:40:00,112.78,112.85,112.73,112.78,16656.0,93.0296,93.0873,92.9884,93.0296,16656.0
2019-02-06 10:45:00,112.78,112.81,112.72,112.73,23136.0,93.0296,93.0543,92.9801,92.9884,23136.0
2019-02-06 10:50:00,112.73,112.86,112.72,112.8,27624.0,92.9884,93.0956,92.9801,93.0461,27624.0
2019-02-06 10:55:00,112.81,112.88,112.77,112.88,24827.0,93.0543,93.1121,93.0214,93.1121,24827.0
2019-02-06 11:00:00,112.88,112.92,112.84,112.91,50032.0,93.1121,93.1451,93.0791,93.1368,50032.0
2019-02-06 11:05:00,112.9,112.92,112.76,112.8,46455.0,93.1286,93.1451,93.0131,93.0461,46455.0
2019-02-06 11:10:00,112.79,112.86,112.79,112.8,19687.0,93.0379,93.0956,93.0379,93.0461,19687.0
2019-02-06 11:15:00,112.81,112.96,112.81,112.96,31325.0,93.0543,93.1781,93.0543,93.1781,31325.0
2019-02-06 11:20:00,112.96,112.99,112.81,112.81,40647.0,93.1781,93.2028,93.0543,93.0543,40647.0
2019-02-06 11:25:00,112.79,112.9,112.72,112.89,15393.0,93.0379,93.1286,92.9801,93.1203,15393.0
2019-02-06 11:30:00,112.89,112.9,112.82,112.88,23173.0,93.1203,93.1286,93.0626,93.1121,23173.0
2019-02-06 11:35:00,112.87,112.87,112.78,112.81,18852.0,93.1038,93.1038,93.0296,93.0543,18852.0
2019-02-06 11:40:00,112.8,112.9,112.79,112.82,22366.0,93.0461,93.1286,93.0379,93.0626,22366.0
2019-02-06 11:45:00,112.82,112.82,112.73,112.75,18298.0,93.0626,93.0626,92.9884,93.0049,18298.0
2019-02-06 11:50:00,112.79,112.86,112.75,112.79,24296.0,93.0379,93.0956,93.0049,93.0379,24296.0
2019-02-06 11:55:00,112.78,112.84,112.76,112.83,25003.0,93.0296,93.0791,93.0131,93.0708,25003.0
2019-02-06 12:00:00,112.82,112.91,112.77,112.83,18299.0,93.0626,93.1368,93.0214,93.0708,18299.0
2019-02-06 12:05:00,112.83,112.84,112.75,112.81,19698.0,93.0708,93.0791,93.0049,93.0543,19698.0
2019-02-06 12:10:00,112.8,112.88,112.8,112.88,13436.0,93.0461,93.1121,93.0461,93.1121,13436.0
2019-02-06 12:15:00,112.87,112.95,112.82,112.95,20225.0,93.1038,93.1698,93.0626,93.1698,20225.0
2019-02-06 12:20:00,112.95,112.96,112.91,112.92,12045.0,93.1698,93.1781,93.1368,93.1451,12045.0
2019-02-06 12:25:00,112.9,112.93,112.86,112.89,16612.0,93.1286,93.1533,93.0956,93.1203,16612.0
2019-02-06 12:30:00,112.88,112.9,112.83,112.9,19165.0,93.1121,93.1286,93.0708,93.1286,19165.0
2019-02-06 12:35:00,112.91,112.92,112.82,112.88,15893.0,93.1368,93.1451,93.0626,93.1121,15893.0
2019-02-06 12:40:00,112.87,112.89,112.83,112.86,11633.0,93.1038,93.1203,93.0708,93.0956,11633.0
2019-02-06 12:45:00,112.85,112.89,112.83,112.87,12277.0,93.0873,93.1203,93.0708,93.1038,12277.0
2019-02-06 12:50:00,112.87,112.92,112.86,112.88,11810.0,93.1038,93.1451,93.0956,93.1121,11810.0
2019-02-06 12:55:00,112.87,112.95,112.87,112.9,19051.0,93.1038,93.1698,93.1038,93.1286,19051.0
2019-02-06 13:00:00,112.9,112.96,112.9,112.96,12827.0,93.1286,93.1781,93.1286,93.1781,12827.0
2019-02-06 13:05:00,112.95,112.96,112.91,112.95,14388.0,93.1698,93.1781,93.1368,93.1698,14388.0
2019-02-06 13:10:00,112.95,113.04,112.94,113.02,18609.0,93.1698,93.2441,93.1616,93.2276,18609.0
2019-02-06 13:15:00,113.01,113.03,112.96,112.99,12836.0,93.2193,93.2358,93.1781,93.2028,12836.0
2019-02-06 13:20:00,112.99,113.0,112.89,112.94,13217.0,93.2028,93.2111,93.1203,93.1616,13217.0
2019-02-06 13:25:00,112.93,112.98,112.92,112.97,13343.0,93.1533,93.1946,93.1451,93.1863,13343.0
2019-02-06 13:30:00,112.96,113.04,112.94,113.03,12188.0,93.1781,93.2441,93.1616,93.2358,12188.0
2019-02-06 13:35:00,113.04,113.07,113.03,113.07,8840.0,93.2441,93.2688,93.2358,93.2688,8840.0
2019-02-06 13:40:00,113.06,113.07,112.97,112.97,12366.0,93.2606,93.2688,93.1863,93.1863,12366.0
2019-02-06 13:45:00,112.98,113.04,112.97,112.98,11793.0,93.1946,93.2441,93.1863,93.1946,11793.0
2019-02-06 13:50:00,112.98,113.04,112.98,113.01,18197.0,93.1946,93.2441,93.1946,93.2193,18197.0
2019-02-06 13:55:00,113.02,113.06,112.99,113.0,20004.0,93.2276,93.2606,93.2028,93.2111,20004.0
2019-02-06 14:00:00,113.0,113.01,112.93,112.94,26593.0,93.2111,93.2193,93.1533,93.1616,26593.0
2019-02-06 14:05:00,112.92,112.96,112.89,112.92,22508.0,93.1451,93.1781,93.1203,93.1451,22508.0
2019-02-06 14:10:00,112.92,112.97,112.91,112.94,14606.0,93.1451,93.1863,93.1368,93.1616,14606.0
2019-02-06 14:15:00,112.94,112.97,112.91,112.97,18393.0,93.1616,93.1863,93.1368,93.1863,18393.0
2019-02-06 14:20:00,112.96,113.04,112.95,113.04,19926.0,93.1781,93.2441,93.1698,93.2441,19926.0
2019-02-06 14:25:00,113.04,113.09,113.02,113.07,32585.0,93.2441,93.2853,93.2276,93.2688,32585.0
2019-02-06 14:30:00,113.08,113.1,113.03,113.07,30198.0,93.2771,93.2936,93.2358,93.2688,30198.0
2019-02-06 14:35:00,113.07,113.08,113.01,113.01,23527.0,93.2688,93.2771,93.2193,93.2193,23527.0
2019-02-06 14:40:00,113.01,113.06,113.01,113.03,21541.0,93.2193,93.2606,93.2193,93.2358,21541.0
2019-02-06 14:45:00,113.02,113.07,113.01,113.06,21392.0,93.2276,93.2688,93.2193,93.2606,21392.0
2019-02-06 14:50:00,113.06,113.1,113.04,113.06,24053.0,93.2606,93.2936,93.2441,93.2606,24053.0
2019-02-06 14:55:00,113.06,113.13,113.04,113.12,24420.0,93.2606,93.3183,93.2441,93.3101,24420.0
2019-02-06 15:00:00,113.11,113.13,113.09,113.11,38441.0,93.3018,93.3183,93.2853,93.3018,38441.0
2019-02-06 15:05:00,113.11,113.13,113.03,113.05,25555.0,93.3018,93.3183,93.2358,93.2523,25555.0
2019-02-06 15:10:00,113.05,113.09,113.02,113.08,33043.0,93.2523,93.2853,93.2276,93.2771,33043.0
2019-02-06 15:15:00,113.08,113.09,113.04,113.08,26905.0,93.2771,93.2853,93.2441,93.2771,26905.0
2019-02-06 15:20:00,113.08,113.09,113.06,113.08,26228.0,93.2771,93.2853,93.2606,93.2771,26228.0
2019-02-06 15:25:00,113.07,113.1,113.0,113.02,32123.0,93.2688,93.2936,93.2111,93.2276,32123.0
2019-02-06 15:30:00,113.02,113.03,112.96,112.96,40964.0,93.2276,93.2358,93.1781,93.1781,40964.0
2019-02-06 15:35:00,112.97,113.0,112.93,112.98,56856.0,93.1863,93.2111,93.1533,93.1946,56856.0
2019-02-06 15:40:00,112.97,113.07,112.96,113.04,58055.0,93.1863,93.2688,93.1781,93.2441,58055.0
2019-02-06 15:45:00,113.03,113.12,112.97,113.1,75633.0,93.2358,93.3101,93.1863,93.2936,75633.0
2019-02-06 15:50:00,113.11,113.25,113.1,113.25,74050.0,93.3018,93.4173,93.2936,93.4173,74050.0
2019-02-06 15:55:00,113.24,113.25,112.99,113.06,205106.0,93.409,93.4173,93.2028,93.2606,205106.0
2019-02-07 09:30:00,112.82,113.15,112.31,112.31,98799.0,93.0626,93.3348,92.6419,92.6419,98799.0
2019-02-07 09:35:00,112.34,112.85,112.28,112.41,84126.0,92.6667,93.0873,92.6172,92.7244,84126.0
2019-02-07 09:40:00,112.43,112.58,112.27,112.27,30264.0,92.7409,92.8646,92.6089,92.6089,30264.0
2019-02-07 09:45:00,112.3,112.34,112.16,112.25,23467.0,92.6337,92.6667,92.5182,92.5924,23467.0
2019-02-07 09:50:00,112.31,112.38,112.23,112.27,33179.0,92.6419,92.6997,92.5759,92.6089,33179.0
2019-02-07 09:55:00,112.25,112.4,112.24,112.33,41218.0,92.5924,92.7161,92.5842,92.6584,41218.0
2019-02-07 10:00:00,112.32,112.46,112.32,112.36,22568.0,92.6502,92.7656,92.6502,92.6832,22568.0
2019-02-07 10:05:00,112.37,112.56,112.35,112.46,34394.0,92.6914,92.8481,92.6749,92.7656,34394.0
2019-02-07 10:10:00,112.43,112.62,112.43,112.61,49739.0,92.7409,92.8976,92.7409,92.8894,49739.0
2019-02-07 10:15:00,112.61,112.79,112.59,112.79,19675.0,92.8894,93.0379,92.8729,93.0379,19675.0
2019-02-07 10:20:00,112.79,113.0,112.75,112.94,87884.0,93.0379,93.2111,93.0049,93.1616,87884.0
2019-02-07 10:25:00,112.95,113.07,112.94,112.94,21753.0,93.1698,93.2688,93.1616,93.1616,21753.0
2019-02-07 10:30:00,112.91,112.96,112.74,112.76,18514.0,93.1368,93.1781,92.9966,93.0131,18514.0
2019-02-07 10:35:00,112.77,112.85,112.76,112.79,16096.0,93.0214,93.0873,93.0131,93.0379,16096.0
2019-02-07 10:40:00,112.8,112.91,112.76,112.79,18810.0,93.0461,93.1368,93.0131,93.0379,18810.0
2019-02-07 10:45:00,112.79,112.87,112.62,112.62,17444.0,93.0379,93.1038,92.8976,92.8976,17444.0
2019-02-07 10:50:00,112.61,112.64,112.31,112.5,47000.0,92.8894,92.9141,92.6419,92.7986,47000.0
2019-02-07 10:55:00,112.49,112.63,112.47,112.55,29241.0,92.7904,92.9059,92.7739,92.8399,29241.0
2019-02-07 11:00:00,112.55,112.69,112.54,112.64,21011.0,92.8399,92.9554,92.8316,92.9141,21011.0
2019-02-07 11:05:00,112.64,112.66,112.56,112.56,23904.0,92.9141,92.9306,92.8481,92.8481,23904.0
2019-02-07 11:10:00,112.55,112.57,112.49,112.49,19155.0,92.8399,92.8564,92.7904,92.7904,19155.0
2019-02-07 11:15:00,112.51,112.69,112.51,112.67,25543.0,92.8069,92.9554,92.8069,92.9389,25543.0
2019-02-07 11:20:00,112.67,112.7,112.62,112.67,27818.0,92.9389,92.9636,92.8976,92.9389,27818.0
2019-02-07 11:25:00,112.68,112.78,112.66,112.78,23934.0,92.9471,93.0296,92.9306,93.0296,23934.0
2019-02-07 11:30:00,112.77,112.78,112.54,112.6,48020.0,93.0214,93.0296,92.8316,92.8811,48020.0
2019-02-07 11:35:00,112.61,112.79,112.6,112.72,23536.0,92.8894,93.0379,92.8811,92.9801,23536.0
2019-02-07 11:40:00,112.74,112.8,112.64,112.7,25503.0,92.9966,93.0461,92.9141,92.9636,25503.0
2019-02-07 11:45:00,112.69,112.72,112.55,112.57,16806.0,92.9554,92.9801,92.8399,92.8564,16806.0
2019-02-07 11:50:00,112.55,112.62,112.41,112.48,22134.0,92.8399,92.8976,92.7244,92.7821,22134.0
2019-02-07 11:55:00,112.49,112.54,112.38,112.38,15818.0,92.7904,92.8316,92.6997,92.6997,15818.0
2019-02-07 12:00:00,112.36,112.56,112.36,112.53,17287.0,92.6832,92.8481,92.6832,92.8234,17287.0
2019-02-07 12:05:00,112.54,112.55,112.47,112.54,15990.0,92.8316,92.8399,92.7739,92.8316,15990.0
2019-02-07 12:10:00,112.53,112.57,112.51,112.54,14160.0,92.8234,92.8564,92.8069,92.8316,14160.0
2019-02-07 12:15:00,112.52,112.6,112.5,112.6,13603.0,92.8151,92.8811,92.7986,92.8811,13603.0
2019-02-07 12:20:00,112.59,112.65,112.53,112.54,18740.0,92.8729,92.9224,92.8234,92.8316,18740.0
2019-02-07 12:25:00,112.52,112.54,112.44,112.46,28199.0,92.8151,92.8316,92.7491,92.7656,28199.0
2019-02-07 12:30:00,112.46,112.49,112.4,112.49,12215.0,92.7656,92.7904,92.7161,92.7904,12215.0
2019-02-07 12:35:00,112.49,112.56,112.45,112.53,24006.0,92.7904,92.8481,92.7574,92.8234,24006.0
2019-02-07 12:40:00,112.53,112.53,112.27,112.27,26584.0,92.8234,92.8234,92.6089,92.6089,26584.0
2019-02-07 12:45:00,112.25,112.37,112.24,112.37,19509.0,92.5924,92.6914,92.5842,92.6914,19509.0
2019-02-07 12:50:00,112.36,112.37,112.27,112.32,18265.0,92.6832,92.6914,92.6089,92.6502,18265.0
2019-02-07 12:55:00,112.31,112.42,112.27,112.38,17719.0,92.6419,92.7326,92.6089,92.6997,17719.0
2019-02-07 13:00:00,112.37,112.52,112.37,112.51,19645.0,92.6914,92.8151,92.6914,92.8069,19645.0
2019-02-07 13:05:00,112.51,112.66,112.5,112.62,21937.0,92.8069,92.9306,92.7986,92.8976,21937.0
2019-02-07 13:10:00,112.61,112.67,112.57,112.57,13269.0,92.8894,92.9389,92.8564,92.8564,13269.0
2019-02-07 13:15:00,112.58,112.59,112.48,112.52,16700.0,92.8646,92.8729,92.7821,92.8151,16700.0
2019-02-07 13:20:00,112.53,112.62,112.46,112.57,20490.0,92.8234,92.8976,92.7656,92.8564,20490.0
2019-02-07 13:25:00,112.58,112.62,112.53,112.6,22362.0,92.8646,92.8976,92.8234,92.8811,22362.0
2019-02-07 13:30:00,112.6,112.65,112.54,112.58,21120.0,92.8811,92.9224,92.8316,92.8646,21120.0
2019-02-07 13:35:00,112.59,112.61,112.55,112.6,16855.0,92.8729,92.8894,92.8399,92.8811,16855.0
2019-02-07 13:40:00,112.61,112.61,112.54,112.55,12062.0,92.8894,92.8894,92.8316,92.8399,12062.0
2019-02-07 13:45:00,112.55,112.57,112.44,112.51,23981.0,92.8399,92.8564,92.7491,92.8069,23981.0
2019-02-07 13:50:00,112.51,112.65,112.46,112.6,18381.0,92.8069,92.9224,92.7656,92.8811,18381.0
2019-02-07 13:55:00,112.6,112.65,112.53,112.55,19931.0,92.8811,92.9224,92.8234,92.8399,19931.0
2019-02-07 14:00:00,112.54,112.55,112.46,112.51,19121.0,92.8316,92.8399,92.7656,92.8069,19121.0
2019-02-07 14:05:00,112.52,112.58,112.5,112.56,19190.0,92.8151,92.8646,92.7986,92.8481,19190.0
2019-02-07 14:10:00,112.57,112.58,112.43,112.44,17815.0,92.8564,92.8646,92.7409,92.7491,17815.0
2019-02-07 14:15:00,112.44,112.51,112.38,112.47,54590.0,92.7491,92.8069,92.6997,92.7739,54590.0
2019-02-07 14:20:00,112.48,112.64,112.46,112.63,18284.0,92.7821,92.9141,92.7656,92.9059,18284.0
2019-02-07 14:25:00,112.63,112.88,112.63,112.88,30220.0,92.9059,93.1121,92.9059,93.1121,30220.0
2019-02-07 14:30:00,112.88,112.91,112.85,112.87,26395.0,93.1121,93.1368,93.0873,93.1038,26395.0
2019-02-07 14:35:00,112.87,112.91,112.81,112.83,21331.0,93.1038,93.1368,93.0543,93.0708,21331.0
2019-02-07 14:40:00,112.82,112.82,112.71,112.72,26801.0,93.0626,93.0626,92.9719,92.9801,26801.0
2019-02-07 14:45:00,112.72,112.77,112.64,112.69,22912.0,92.9801,93.0214,92.9141,92.9554,22912.0
2019-02-07 14:50:00,112.67,112.79,112.63,112.77,36303.0,92.9389,93.0379,92.9059,93.0214,36303.0
2019-02-07 14:55:00,112.76,112.81,112.71,112.73,21815.0,93.0131,93.0543,92.9719,92.9884,21815.0
2019-02-07 15:00:00,112.73,112.78,112.64,112.65,37820.0,92.9884,93.0296,92.9141,92.9224,37820.0
2019-02-07 15:05:00,112.65,112.76,112.65,112.74,26883.0,92.9224,93.0131,92.9224,92.9966,26883.0
2019-02-07 15:10:00,112.74,112.8,112.71,112.77,21496.0,92.9966,93.0461,92.9719,93.0214,21496.0
2019-02-07 15:15:00,112.77,112.82,112.7,112.77,27385.0,93.0214,93.0626,92.9636,93.0214,27385.0
2019-02-07 15:20:00,112.77,112.88,112.77,112.87,26745.0,93.0214,93.1121,93.0214,93.1038,26745.0
2019-02-07 15:25:00,112.87,112.89,112.8,112.86,41969.0,93.1038,93.1203,93.0461,93.0956,41969.0
2019-02-07 15:30:00,112.86,112.87,112.64,112.71,59194.0,93.0956,93.1038,92.9141,92.9719,59194.0
2019-02-07 15:35:00,112.71,112.9,112.7,112.88,43480.0,92.9719,93.1286,92.9636,93.1121,43480.0
2019-02-07 15:40:00,112.88,113.1,112.79,113.02,81381.0,93.1121,93.2936,93.0379,93.2276,81381.0
2019-02-07 15:45:00,113.02,113.09,113.02,113.07,67081.0,93.2276,93.2853,93.2276,93.2688,67081.0
2019-02-07 15:50:00,113.08,113.16,113.04,113.08,93076.0,93.2771,93.3431,93.2441,93.2771,93076.0
2019-02-07 15:55:00,113.07,113.1,112.89,113.09,242523.0,93.2688,93.2936,93.1203,93.2853,242523.0
2019-02-08 09:30:00,112.93,113.03,112.47,112.51,78881.0,93.1533,93.2358,92.7739,92.8069,78881.0
2019-02-08 09:35:00,112.51,112.61,112.27,112.54,40510.0,92.8069,92.8894,92.6089,92.8316,40510.0
2019-02-08 09:40:00,112.56,112.61,112.37,112.41,24496.0,92.8481,92.8894,92.6914,92.7244,24496.0
2019-02-08 09:45:00,112.42,112.43,112.28,112.32,28566.0,92.7326,92.7409,92.6172,92.6502,28566.0
2019-02-08 09:50:00,112.31,112.35,112.25,112.29,23313.0,92.6419,92.6749,92.5924,92.6254,23313.0
2019-02-08 09:55:00,112.31,112.32,112.19,112.27,23170.0,92.6419,92.6502,92.5429,92.6089,23170.0
2019-02-08 10:00:00,112.26,112.33,112.16,112.18,22290.0,92.6007,92.6584,92.5182,92.5347,22290.0
2019-02-08 10:05:00,112.17,112.24,112.14,112.16,20123.0,92.5264,92.5842,92.5017,92.5182,20123.0
2019-02-08 10:10:00,112.15,112.26,112.14,112.17,18063.0,92.5099,92.6007,92.5017,92.5264,18063.0
2019-02-08 10:15:00,112.17,112.21,111.96,112.0,46452.0,92.5264,92.5594,92.3532,92.3862,46452.0
2019-02-08 10:20:00,111.97,112.12,111.93,112.08,23340.0,92.3615,92.4852,92.3285,92.4522,23340.0
2019-02-08 10:25:00,112.08,112.3,112.05,112.22,26878.0,92.4522,92.6337,92.4274,92.5677,26878.0
2019-02-08 10:30:00,112.22,112.29,112.18,112.2,24006.0,92.5677,92.6254,92.5347,92.5512,24006.0
2019-02-08 10:35:00,112.19,112.23,112.12,112.2,22359.0,92.5429,92.5759,92.4852,92.5512,22359.0
2019-02-08 10:40:00,112.19,112.28,112.13,112.15,42476.0,92.5429,92.6172,92.4934,92.5099,42476.0
2019-02-08 10:45:00,112.16,112.26,112.13,112.23,22748.0,92.5182,92.6007,92.4934,92.5759,22748.0
2019-02-08 10:50:00,112.24,112.31,112.2,112.25,28635.0,92.5842,92.6419,92.5512,92.5924,28635.0
2019-02-08 10:55:00,112.24,112.39,112.23,112.37,21686.0,92.5842,92.7079,92.5759,92.6914,21686.0
2019-02-08 11:00:00,112.37,112.37,112.19,112.2,49893.0,92.6914,92.6914,92.5429,92.5512,49893.0
2019-02-08 11:05:00,112.19,112.2,112.11,112.13,23188.0,92.5429,92.5512,92.4769,92.4934,23188.0
2019-02-08 11:10:00,112.13,112.21,112.08,112.18,23477.0,92.4934,92.5594,92.4522,92.5347,23477.0
2019-02-08 11:15:00,112.19,112.23,112.04,112.09,65232.0,92.5429,92.5759,92.4192,92.4604,65232.0
2019-02-08 11:20:00,112.09,112.17,112.08,112.17,46943.0,92.4604,92.5264,92.4522,92.5264,46943.0
2019-02-08 11:25:00,112.17,112.27,112.17,112.23,67503.0,92.5264,92.6089,92.5264,92.5759,67503.0
2019-02-08 11:30:00,112.23,112.3,112.19,112.24,38786.0,92.5759,92.6337,92.5429,92.5842,38786.0
2019-02-08 11:35:00,112.23,112.37,112.22,112.32,18089.0,92.5759,92.6914,92.5677,92.6502,18089.0
2019-02-08 11:40:00,112.31,112.51,112.31,112.49,35585.0,92.6419,92.8069,92.6419,92.7904,35585.0
2019-02-08 11:45:00,112.49,112.54,112.25,112.29,31862.0,92.7904,92.8316,92.5924,92.6254,31862.0
2019-02-08 11:50:00,112.28,112.3,112.19,112.28,23964.0,92.6172,92.6337,92.5429,92.6172,23964.0
2019-02-08 11:55:00,112.3,112.32,112.18,112.19,22094.0,92.6337,92.6502,92.5347,92.5429,22094.0
2019-02-08 12:00:00,112.19,112.23,112.08,112.09,27991.0,92.5429,92.5759,92.4522,92.4604,27991.0
2019-02-08 12:05:00,112.09,112.19,112.08,112.15,17304.0,92.4604,92.5429,92.4522,92.5099,17304.0
2019-02-08 12:10:00,112.15,112.16,112.02,112.04,33706.0,92.5099,92.5182,92.4027,92.4192,33706.0
2019-02-08 12:15:00,112.03,112.13,112.02,112.12,35827.0,92.4109,92.4934,92.4027,92.4852,35827.0
2019-02-08 12:20:00,112.12,112.19,112.11,112.15,29672.0,92.4852,92.5429,92.4769,92.5099,29672.0
2019-02-08 12:25:00,112.15,112.17,112.09,112.1,16508.0,92.5099,92.5264,92.4604,92.4687,16508.0
2019-02-08 12:30:00,112.1,112.12,112.02,112.06,49957.0,92.4687,92.4852,92.4027,92.4357,49957.0
2019-02-08 12:35:00,112.06,112.07,112.03,112.06,34356.0,92.4357,92.4439,92.4109,92.4357,34356.0
2019-02-08 12:40:00,112.06,112.09,112.0,112.02,27066.0,92.4357,92.4604,92.3862,92.4027,27066.0
2019-02-08 12:45:00,112.03,112.04,111.97,111.98,23313.0,92.4109,92.4192,92.3615,92.3697,23313.0
2019-02-08 12:50:00,112.0,112.12,112.0,112.05,30894.0,92.3862,92.4852,92.3862,92.4274,30894.0
2019-02-08 12:55:00,112.04,112.09,112.03,112.08,12504.0,92.4192,92.4604,92.4109,92.4522,12504.0
2019-02-08 13:00:00,112.09,112.12,112.03,112.09,22703.0,92.4604,92.4852,92.4109,92.4604,22703.0
2019-02-08 13:05:00,112.09,112.11,112.06,112.07,14318.0,92.4604,92.4769,92.4357,92.4439,14318.0
2019-02-08 13:10:00,112.07,112.08,112.0,112.02,18382.0,92.4439,92.4522,92.3862,92.4027,18382.0
2019-02-08 13:15:00,112.01,112.03,111.97,111.99,14457.0,92.3944,92.4109,92.3615,92.3779,14457.0
2019-02-08 13:20:00,111.98,112.02,111.94,111.98,23570.0,92.3697,92.4027,92.3367,92.3697,23570.0
2019-02-08 13:25:00,111.99,112.09,111.99,112.08,20106.0,92.3779,92.4604,92.3779,92.4522,20106.0
2019-02-08 13:30:00,112.08,112.12,112.06,112.09,19449.0,92.4522,92.4852,92.4357,92.4604,19449.0
2019-02-08 13:35:00,112.09,112.11,112.03,112.06,15358.0,92.4604,92.4769,92.4109,92.4357,15358.0
2019-02-08 13:40:00,112.07,112.11,112.03,112.05,14421.0,92.4439,92.4769,92.4109,92.4274,14421.0
2019-02-08 13:45:00,112.06,112.07,112.0,112.0,11613.0,92.4357,92.4439,92.3862,92.3862,11613.0
2019-02-08 13:50:00,112.01,112.06,112.0,112.05,18290.0,92.3944,92.4357,92.3862,92.4274,18290.0
2019-02-08 13:55:00,112.05,112.06,112.02,112.05,19341.0,92.4274,92.4357,92.4027,92.4274,19341.0
2019-02-08 14:00:00,112.06,112.18,112.06,112.15,26605.0,92.4357,92.5347,92.4357,92.5099,26605.0
2019-02-08 14:05:00,112.14,112.24,112.13,112.23,19349.0,92.5017,92.5842,92.4934,92.5759,19349.0
2019-02-08 14:10:00,112.23,112.32,112.22,112.25,27226.0,92.5759,92.6502,92.5677,92.5924,27226.0
2019-02-08 14:15:00,112.25,112.28,112.22,112.25,29080.0,92.5924,92.6172,92.5677,92.5924,29080.0
2019-02-08 14:20:00,112.27,112.33,112.25,112.32,13679.0,92.6089,92.6584,92.5924,92.6502,13679.0
2019-02-08 14:25:00,112.31,112.37,112.29,112.36,32915.0,92.6419,92.6914,92.6254,92.6832,32915.0
2019-02-08 14:30:00,112.35,112.48,112.35,112.47,13675.0,92.6749,92.7821,92.6749,92.7739,13675.0
2019-02-08 14:35:00,112.47,112.5,112.45,112.47,20192.0,92.7739,92.7986,92.7574,92.7739,20192.0
2019-02-08 14:40:00,112.47,112.57,112.47,112.52,25595.0,92.7739,92.8564,92.7739,92.8151,25595.0
2019-02-08 14:45:00,112.51,112.57,112.48,112.55,13739.0,92.8069,92.8564,92.7821,92.8399,13739.0
2019-02-08 14:50:00,112.55,112.59,112.51,112.52,22277.0,92.8399,92.8729,92.8069,92.8151,22277.0
2019-02-08 14:55:00,112.53,112.55,112.49,112.49,16483.0,92.8234,92.8399,92.7904,92.7904,16483.0
2019-02-08 15:00:00,112.48,112.5,112.38,112.41,33967.0,92.7821,92.7986,92.6997,92.7244,33967.0
2019-02-08 15:05:00,112.41,112.44,112.36,112.39,25627.0,92.7244,92.7491,92.6832,92.7079,25627.0
2019-02-08 15:10:00,112.4,112.43,112.34,112.43,22489.0,92.7161,92.7409,92.6667,92.7409,22489.0
2019-02-08 15:15:00,112.43,112.44,112.33,112.37,33432.0,92.7409,92.7491,92.6584,92.6914,33432.0
2019-02-08 15:20:00,112.38,112.54,112.36,112.49,25832.0,92.6997,92.8316,92.6832,92.7904,25832.0
2019-02-08 15:25:00,112.49,112.5,112.43,112.47,32804.0,92.7904,92.7986,92.7409,92.7739,32804.0
2019-02-08 15:30:00,112.47,112.5,112.4,112.47,25697.0,92.7739,92.7986,92.7161,92.7739,25697.0
2019-02-08 15:35:00,112.47,112.54,112.38,112.53,29646.0,92.7739,92.8316,92.6997,92.8234,29646.0
2019-02-08 15:40:00,112.53,112.59,112.49,112.57,40410.0,92.8234,92.8729,92.7904,92.8564,40410.0
2019-02-08 15:45:00,112.58,112.63,112.55,112.56,51581.0,92.8646,92.9059,92.8399,92.8481,51581.0
2019-02-08 15:50:00,112.56,112.59,112.52,112.59,68373.0,92.8481,92.8729,92.8151,92.8729,68373.0
2019-02-08 15:55:00,112.59,113.04,112.56,113.02,326200.0,92.8729,93.2441,92.8481,93.2276,326200.0
2019-02-11 09:30:00,113.18,113.3,112.96,113.14,91082.0,93.3596,93.4585,93.1781,93.3266,91082.0
2019-02-11 09:35:00,113.14,113.52,113.1,113.4,54668.0,93.3266,93.64,93.2936,93.541,54668.0
2019-02-11 09:40:00,113.41,113.58,113.27,113.55,41419.0,93.5493,93.6895,93.4338,93.6648,41419.0
2019-02-11 09:45:00,113.57,113.58,113.4,113.44,25730.0,93.6813,93.6895,93.541,93.574,25730.0
2019-02-11 09:50:00,113.42,113.54,113.32,113.35,31205.0,93.5575,93.6565,93.475,93.4998,31205.0
2019-02-11 09:55:00,113.35,113.35,113.24,113.32,30305.0,93.4998,93.4998,93.409,93.475,30305.0
2019-02-11 10:00:00,113.31,113.32,113.11,113.13,32473.0,93.4668,93.475,93.3018,93.3183,32473.0
2019-02-11 10:05:00,113.11,113.11,113.0,113.02,28425.0,93.3018,93.3018,93.2111,93.2276,28425.0
2019-02-11 10:10:00,113.01,113.01,112.89,112.99,23773.0,93.2193,93.2193,93.1203,93.2028,23773.0
2019-02-11 10:15:00,112.98,113.11,112.98,113.1,26300.0,93.1946,93.3018,93.1946,93.2936,26300.0
2019-02-11 10:20:00,113.09,113.11,112.89,112.9,28403.0,93.2853,93.3018,93.1203,93.1286,28403.0
2019-02-11 10:25:00,112.91,112.96,112.88,112.93,26512.0,93.1368,93.1781,93.1121,93.1533,26512.0
2019-02-11 10:30:00,112.94,113.06,112.88,113.04,29041.0,93.1616,93.2606,93.1121,93.2441,29041.0
2019-02-11 10:35:00,113.06,113.16,112.99,113.14,28959.0,93.2606,93.3431,93.2028,93.3266,28959.0
2019-02-11 10:40:00,113.14,113.35,113.12,113.29,30154.0,93.3266,93.4998,93.3101,93.4503,30154.0
2019-02-11 10:45:00,113.28,113.32,113.14,113.14,26033.0,93.442,93.475,93.3266,93.3266,26033.0
2019-02-11 10:50:00,113.15,113.23,113.15,113.16,26882.0,93.3348,93.4008,93.3348,93.3431,26882.0
2019-02-11 10:55:00,113.15,113.17,113.11,113.12,37352.0,93.3348,93.3513,93.3018,93.3101,37352.0
2019-02-11 11:00:00,113.12,113.14,113.01,113.02,28125.0,93.3101,93.3266,93.2193,93.2276,28125.0
2019-02-11 11:05:00,113.03,113.14,113.02,113.06,20390.0,93.2358,93.3266,93.2276,93.2606,20390.0
2019-02-11 11:10:00,113.06,113.09,112.95,112.99,17963.0,93.2606,93.2853,93.1698,93.2028,17963.0
2019-02-11 11:15:00,112.99,113.1,112.96,113.09,14960.0,93.2028,93.2936,93.1781,93.2853,14960.0
2019-02-11 11:20:00,113.11,113.17,113.02,113.04,21757.0,93.3018,93.3513,93.2276,93.2441,21757.0
2019-02-11 11:25:00,113.05,113.12,113.04,113.09,20312.0,93.2523,93.3101,93.2441,93.2853,20312.0
2019-02-11 11:30:00,113.09,113.09,112.92,112.96,30790.0,93.2853,93.2853,93.1451,93.1781,30790.0
2019-02-11 11:35:00,112.96,112.98,112.89,112.89,15716.0,93.1781,93.1946,93.1203,93.1203,15716.0
2019-02-11 11:40:00,112.89,113.05,112.88,113.05,28914.0,93.1203,93.2523,93.1121,93.2523,28914.0
2019-02-11 11:45:00,113.05,113.12,113.04,113.09,18526.0,93.2523,93.3101,93.2441,93.2853,18526.0
2019-02-11 11:50:00,113.09,113.13,113.06,113.13,18490.0,93.2853,93.3183,93.2606,93.3183,18490.0
2019-02-11 11:55:00,113.12,113.13,112.96,112.98,17986.0,93.3101,93.3183,93.1781,93.1946,17986.0
2019-02-11 12:00:00,112.98,113.09,112.98,113.03,17261.0,93.1946,93.2853,93.1946,93.2358,17261.0
2019-02-11 12:05:00,113.03,113.03,112.9,113.01,17912.0,93.2358,93.2358,93.1286,93.2193,17912.0
2019-02-11 12:10:00,113.0,113.01,112.92,112.94,10829.0,93.2111,93.2193,93.1451,93.1616,10829.0
2019-02-11 12:15:00,112.92,112.96,112.88,112.9,13413.0,93.1451,93.1781,93.1121,93.1286,13413.0
2019-02-11 12:20:00,112.89,113.01,112.85,112.99,18072.0,93.1203,93.2193,93.0873,93.2028,18072.0
2019-02-11 12:25:00,112.98,113.04,112.95,112.98,51485.0,93.1946,93.2441,93.1698,93.1946,51485.0
2019-02-11 12:30:00,112.98,113.01,112.89,112.93,65866.0,93.1946,93.2193,93.1203,93.1533,65866.0
2019-02-11 12:35:00,112.92,113.03,112.89,112.97,27000.0,93.1451,93.2358,93.1203,93.1863,27000.0
2019-02-11 12:40:00,112.97,112.99,112.89,112.91,16923.0,93.1863,93.2028,93.1203,93.1368,16923.0
2019-02-11 12:45:00,112.92,113.0,112.92,112.98,17924.0,93.1451,93.2111,93.1451,93.1946,17924.0
2019-02-11 12:50:00,112.98,113.09,112.97,113.07,22455.0,93.1946,93.2853,93.1863,93.2688,22455.0
2019-02-11 12:55:00,113.05,113.05,112.91,112.96,21524.0,93.2523,93.2523,93.1368,93.1781,21524.0
2019-02-11 13:00:00,112.96,113.07,112.95,113.02,17744.0,93.1781,93.2688,93.1698,93.2276,17744.0
2019-02-11 13:05:00,113.03,113.08,112.99,113.07,16157.0,93.2358,93.2771,93.2028,93.2688,16157.0
2019-02-11 13:10:00,113.08,113.08,113.0,113.04,23534.0,93.2771,93.2771,93.2111,93.2441,23534.0
2019-02-11 13:15:00,113.03,113.05,112.9,112.97,34337.0,93.2358,93.2523,93.1286,93.1863,34337.0
2019-02-11 13:20:00,112.98,113.01,112.94,112.95,19051.0,93.1946,93.2193,93.1616,93.1698,19051.0
2019-02-11 13:25:00,112.95,112.99,112.9,112.9,47690.0,93.1698,93.2028,93.1286,93.1286,47690.0
2019-02-11 13:30:00,112.89,112.9,112.79,112.79,45375.0,93.1203,93.1286,93.0379,93.0379,45375.0
2019-02-11 13:35:00,112.79,112.84,112.75,112.8,30427.0,93.0379,93.0791,93.0049,93.0461,30427.0
2019-02-11 13:40:00,112.81,112.82,112.71,112.73,13448.0,93.0543,93.0626,92.9719,92.9884,13448.0
2019-02-11 13:45:00,112.73,112.73,112.64,112.65,24899.0,92.9884,92.9884,92.9141,92.9224,24899.0
2019-02-11 13:50:00,112.67,112.81,112.67,112.8,29658.0,92.9389,93.0543,92.9389,93.0461,29658.0
2019-02-11 13:55:00,112.79,112.8,112.68,112.76,22181.0,93.0379,93.0461,92.9471,93.0131,22181.0
2019-02-11 14:00:00,112.76,112.81,112.72,112.78,15147.0,93.0131,93.0543,92.9801,93.0296,15147.0
2019-02-11 14:05:00,112.78,112.81,112.72,112.73,22358.0,93.0296,93.0543,92.9801,92.9884,22358.0
2019-02-11 14:10:00,112.73,112.86,112.72,112.8,29378.0,92.9884,93.0956,92.9801,93.0461,29378.0
2019-02-11 14:15:00,112.8,112.81,112.71,112.72,32626.0,93.0461,93.0543,92.9719,92.9801,32626.0
2019-02-11 14:20:00,112.72,112.75,112.66,112.7,27791.0,92.9801,93.0049,92.9306,92.9636,27791.0
2019-02-11 14:25:00,112.68,112.73,112.67,112.68,18209.0,92.9471,92.9884,92.9389,92.9471,18209.0
2019-02-11 14:30:00,112.68,112.81,112.67,112.8,21273.0,92.9471,93.0543,92.9389,93.0461,21273.0
2019-02-11 14:35:00,112.8,112.8,112.72,112.74,17893.0,93.0461,93.0461,92.9801,92.9966,17893.0
2019-02-11 14:40:00,112.74,112.86,112.74,112.83,16718.0,92.9966,93.0956,92.9966,93.0708,16718.0
2019-02-11 14:45:00,112.84,112.85,112.71,112.74,28542.0,93.0791,93.0873,92.9719,92.9966,28542.0
2019-02-11 14:50:00,112.74,112.84,112.74,112.82,20485.0,92.9966,93.0791,92.9966,93.0626,20485.0
2019-02-11 14:55:00,112.82,112.91,112.79,112.91,52156.0,93.0626,93.1368,93.0379,93.1368,52156.0
2019-02-11 15:00:00,112.92,112.98,112.89,112.96,42909.0,93.1451,93.1946,93.1203,93.1781,42909.0
2019-02-11 15:05:00,112.95,113.06,112.94,113.05,42713.0,93.1698,93.2606,93.1616,93.2523,42713.0
2019-02-11 15:10:00,113.05,113.13,113.02,113.13,21118.0,93.2523,93.3183,93.2276,93.3183,21118.0
2019-02-11 15:15:00,113.14,113.15,112.97,112.98,33444.0,93.3266,93.3348,93.1863,93.1946,33444.0
2019-02-11 15:20:00,112.99,113.08,112.99,113.07,20925.0,93.2028,93.2771,93.2028,93.2688,20925.0
2019-02-11 15:25:00,113.07,113.11,113.03,113.1,22031.0,93.2688,93.3018,93.2358,93.2936,22031.0
2019-02-11 15:30:00,113.09,113.1,112.91,112.95,36484.0,93.2853,93.2936,93.1368,93.1698,36484.0
2019-02-11 15:35:00,112.95,112.96,112.85,112.85,42216.0,93.1698,93.1781,93.0873,93.0873,42216.0
2019-02-11 15:40:00,112.85,112.86,112.76,112.76,46658.0,93.0873,93.0956,93.0131,93.0131,46658.0
2019-02-11 15:45:00,112.76,112.91,112.75,112.87,89265.0,93.0131,93.1368,93.0049,93.1038,89265.0
2019-02-11 15:50:00,112.87,113.02,112.84,113.01,78187.0,93.1038,93.2276,93.0791,93.2193,78187.0
2019-02-11 15:55:00,113.01,113.09,112.84,112.98,231926.0,93.2193,93.2853,93.0791,93.1946,231926.0
2019-02-12 09:30:00,113.23,113.31,112.53,112.79,152120.0,93.4008,93.4668,92.8234,93.0379,152120.0
2019-02-12 09:35:00,112.81,112.85,112.53,112.65,115393.0,93.0543,93.0873,92.8234,92.9224,115393.0
2019-02-12 09:40:00,112.64,113.03,112.51,113.01,91697.0,92.9141,93.2358,92.8069,93.2193,91697.0
2019-02-12 09:45:00,113.0,113.03,112.83,112.89,65789.0,93.2111,93.2358,93.0708,93.1203,65789.0
2019-02-12 09:50:00,112.9,112.92,112.75,112.89,91436.0,93.1286,93.1451,93.0049,93.1203,91436.0
2019-02-12 09:55:00,112.9,112.91,112.54,112.56,61486.0,93.1286,93.1368,92.8316,92.8481,61486.0
2019-02-12 10:00:00,112.55,112.56,112.33,112.37,68245.0,92.8399,92.8481,92.6584,92.6914,68245.0
2019-02-12 10:05:00,112.37,112.44,112.22,112.26,107838.0,92.6914,92.7491,92.5677,92.6007,107838.0
2019-02-12 10:10:00,112.25,112.7,112.24,112.7,37702.0,92.5924,92.9636,92.5842,92.9636,37702.0
2019-02-12 10:15:00,112.69,112.77,112.58,112.69,66541.0,92.9554,93.0214,92.8646,92.9554,66541.0
2019-02-12 10:20:00,112.69,112.79,112.67,112.77,47724.0,92.9554,93.0379,92.9389,93.0214,47724.0
2019-02-12 10:25:00,112.79,112.82,112.74,112.82,29519.0,93.0379,93.0626,92.9966,93.0626,29519.0
2019-02-12 10:30:00,112.81,112.86,112.68,112.68,22105.0,93.0543,93.0956,92.9471,92.9471,22105.0
2019-02-12 10:35:00,112.68,112.68,112.51,112.53,52434.0,92.9471,92.9471,92.8069,92.8234,52434.0
2019-02-12 10:40:00,112.54,112.72,112.48,112.72,43835.0,92.8316,92.9801,92.7821,92.9801,43835.0
2019-02-12 10:45:00,112.73,112.93,112.72,112.91,18644.0,92.9884,93.1533,92.9801,93.1368,18644.0
2019-02-12 10:50:00,112.91,112.97,112.87,112.91,25042.0,93.1368,93.1863,93.1038,93.1368,25042.0
2019-02-12 10:55:00,112.91,113.15,112.91,113.13,35833.0,93.1368,93.3348,93.1368,93.3183,35833.0
2019-02-12 11:00:00,113.14,113.25,113.14,113.23,32577.0,93.3266,93.4173,93.3266,93.4008,32577.0
2019-02-12 11:05:00,113.24,113.39,113.23,113.33,52312.0,93.409,93.5328,93.4008,93.4833,52312.0
2019-02-12 11:10:00,113.33,113.48,113.26,113.43,32793.0,93.4833,93.607,93.4255,93.5658,32793.0
2019-02-12 11:15:00,113.44,113.49,113.43,113.47,15973.0,93.574,93.6153,93.5658,93.5988,15973.0
2019-02-12 11:20:00,113.46,113.51,113.44,113.5,53415.0,93.5905,93.6318,93.574,93.6235,53415.0
2019-02-12 11:25:00,113.51,113.58,113.48,113.56,66027.0,93.6318,93.6895,93.607,93.673,66027.0
2019-02-12 11:30:00,113.56,113.56,113.47,113.51,24837.0,93.673,93.673,93.5988,93.6318,24837.0
2019-02-12 11:35:00,113.51,113.51,113.4,113.47,77425.0,93.6318,93.6318,93.541,93.5988,77425.0
2019-02-12 11:40:00,113.48,113.64,113.46,113.64,27669.0,93.607,93.739,93.5905,93.739,27669.0
2019-02-12 11:45:00,113.65,113.68,113.6,113.65,36046.0,93.7472,93.772,93.706,93.7472,36046.0
2019-02-12 11:50:00,113.65,113.7,113.43,113.44,50664.0,93.7472,93.7885,93.5658,93.574,50664.0
2019-02-12 11:55:00,113.45,113.58,113.4,113.56,70859.0,93.5823,93.6895,93.541,93.673,70859.0
2019-02-12 12:00:00,113.57,113.58,113.47,113.47,18487.0,93.6813,93.6895,93.5988,93.5988,18487.0
2019-02-12 12:05:00,113.47,113.49,113.39,113.43,86972.0,93.5988,93.6153,93.5328,93.5658,86972.0
2019-02-12 12:10:00,113.43,113.45,113.37,113.38,23542.0,93.5658,93.5823,93.5163,93.5245,23542.0
2019-02-12 12:15:00,113.38,113.43,113.34,113.39,177465.0,93.5245,93.5658,93.4915,93.5328,177465.0
2019-02-12 12:20:00,113.4,113.48,113.34,113.34,179580.0,93.541,93.607,93.4915,93.4915,179580.0
2019-02-12 12:25:00,113.33,113.38,113.21,113.26,97111.0,93.4833,93.5245,93.3843,93.4255,97111.0
2019-02-12 12:30:00,113.25,113.57,113.25,113.57,81131.0,93.4173,93.6813,93.4173,93.6813,81131.0
2019-02-12 12:35:00,113.58,113.64,113.54,113.55,22973.0,93.6895,93.739,93.6565,93.6648,22973.0
2019-02-12 12:40:00,113.56,113.58,113.54,113.55,22033.0,93.673,93.6895,93.6565,93.6648,22033.0
2019-02-12 12:45:00,113.55,113.75,113.54,113.73,109385.0,93.6648,93.8297,93.6565,93.8132,109385.0
2019-02-12 12:50:00,113.73,113.92,113.73,113.92,126553.0,93.8132,93.97,93.8132,93.97,126553.0
2019-02-12 12:55:00,113.92,113.99,113.88,113.96,79491.0,93.97,94.0277,93.937,94.003,79491.0
2019-02-12 13:00:00,113.96,114.11,113.95,114.08,121385.0,94.003,94.1267,93.9947,94.1019,121385.0
2019-02-12 13:05:00,114.08,114.15,114.03,114.09,43827.0,94.1019,94.1597,94.0607,94.1102,43827.0
2019-02-12 13:10:00,114.09,114.26,114.02,114.18,84731.0,94.1102,94.2504,94.0524,94.1844,84731.0
2019-02-12 13:15:00,114.18,114.24,114.16,114.19,29932.0,94.1844,94.2339,94.1679,94.1927,29932.0
2019-02-12 13:20:00,114.18,114.18,114.08,114.1,25987.0,94.1844,94.1844,94.1019,94.1184,25987.0
2019-02-12 13:25:00,114.1,114.3,114.1,114.29,44825.0,94.1184,94.2834,94.1184,94.2752,44825.0
2019-02-12 13:30:00,114.29,114.3,114.18,114.25,75323.0,94.2752,94.2834,94.1844,94.2422,75323.0
2019-02-12 13:35:00,114.25,114.41,114.23,114.41,60194.0,94.2422,94.3742,94.2257,94.3742,60194.0
2019-02-12 13:40:00,114.42,114.49,114.36,114.45,92394.0,94.3824,94.4401,94.3329,94.4071,92394.0
2019-02-12 13:45:00,114.46,114.5,114.4,114.49,83214.0,94.4154,94.4484,94.3659,94.4401,83214.0
2019-02-12 13:50:00,114.48,114.5,114.41,114.43,42522.0,94.4319,94.4484,94.3742,94.3906,42522.0
2019-02-12 13:55:00,114.45,114.46,114.34,114.34,58434.0,94.4071,94.4154,94.3164,94.3164,58434.0
2019-02-12 14:00:00,114.35,114.36,114.25,114.28,69884.0,94.3247,94.3329,94.2422,94.2669,69884.0
2019-02-12 14:05:00,114.27,114.28,114.16,114.2,52200.0,94.2587,94.2669,94.1679,94.2009,52200.0
2019-02-12 14:10:00,114.2,114.2,114.08,114.08,46326.0,94.2009,94.2009,94.1019,94.1019,46326.0
2019-02-12 14:15:00,114.08,114.1,113.96,113.99,58654.0,94.1019,94.1184,94.003,94.0277,58654.0
2019-02-12 14:20:00,113.98,114.0,113.89,113.93,55982.0,94.0195,94.036,93.9452,93.9782,55982.0
2019-02-12 14:25:00,113.95,113.95,113.81,113.84,43676.0,93.9947,93.9947,93.8792,93.904,43676.0
2019-02-12 14:30:00,113.84,113.9,113.81,113.84,43406.0,93.904,93.9535,93.8792,93.904,43406.0
2019-02-12 14:35:00,113.84,113.84,113.73,113.74,38662.0,93.904,93.904,93.8132,93.8215,38662.0
2019-02-12 14:40:00,113.74,113.75,113.64,113.73,38284.0,93.8215,93.8297,93.739,93.8132,38284.0
2019-02-12 14:45:00,113.73,113.8,113.71,113.74,32153.0,93.8132,93.871,93.7967,93.8215,32153.0
2019-02-12 14:50:00,113.74,113.78,113.7,113.75,103829.0,93.8215,93.8545,93.7885,93.8297,103829.0
2019-02-12 14:55:00,113.76,113.85,113.74,113.83,38981.0,93.838,93.9122,93.8215,93.8957,38981.0
2019-02-12 15:00:00,113.85,113.86,113.77,113.8,37111.0,93.9122,93.9205,93.8462,93.871,37111.0
2019-02-12 15:05:00,113.8,113.82,113.75,113.77,26305.0,93.871,93.8875,93.8297,93.8462,26305.0
2019-02-12 15:10:00,113.77,113.78,113.74,113.74,39732.0,93.8462,93.8545,93.8215,93.8215,39732.0
2019-02-12 15:15:00,113.74,113.77,113.74,113.75,40447.0,93.8215,93.8462,93.8215,93.8297,40447.0
2019-02-12 15:20:00,113.75,113.8,113.72,113.73,44689.0,93.8297,93.871,93.805,93.8132,44689.0
2019-02-12 15:25:00,113.73,113.85,113.71,113.83,35767.0,93.8132,93.9122,93.7967,93.8957,35767.0
2019-02-12 15:30:00,113.84,113.84,113.73,113.75,65964.0,93.904,93.904,93.8132,93.8297,65964.0
2019-02-12 15:35:00,113.75,113.76,113.48,113.53,55595.0,93.8297,93.838,93.607,93.6483,55595.0
2019-02-12 15:40:00,113.53,113.62,113.52,113.54,44747.0,93.6483,93.7225,93.64,93.6565,44747.0
2019-02-12 15:45:00,113.55,113.58,113.48,113.56,65460.0,93.6648,93.6895,93.607,93.673,65460.0
2019-02-12 15:50:00,113.55,113.67,113.54,113.67,93081.0,93.6648,93.7637,93.6565,93.7637,93081.0
2019-02-12 15:55:00,113.67,113.83,113.67,113.78,320225.0,93.7637,93.8957,93.7637,93.8545,320225.0
2019-02-13 09:30:00,114.11,114.25,113.76,113.96,83774.0,94.1267,94.2422,93.838,94.003,83774.0
2019-02-13 09:35:00,113.99,114.41,113.93,114.36,42811.0,94.0277,94.3742,93.9782,94.3329,42811.0
2019-02-13 09:40:00,114.34,114.64,114.25,114.58,52949.0,94.3164,94.5639,94.2422,94.5144,52949.0
2019-02-13 09:45:00,114.57,114.73,114.57,114.68,56312.0,94.5061,94.6381,94.5061,94.5969,56312.0
2019-02-13 09:50:00,114.67,114.67,114.37,114.39,33392.0,94.5886,94.5886,94.3412,94.3577,33392.0
2019-02-13 09:55:00,114.38,114.46,114.19,114.22,59281.0,94.3494,94.4154,94.1927,94.2174,59281.0
2019-02-13 10:00:00,114.22,114.28,114.16,114.2,52115.0,94.2174,94.2669,94.1679,94.2009,52115.0
2019-02-13 10:05:00,114.19,114.22,114.11,114.19,45251.0,94.1927,94.2174,94.1267,94.1927,45251.0
2019-02-13 10:10:00,114.19,114.21,114.09,114.12,49717.0,94.1927,94.2092,94.1102,94.1349,49717.0
2019-02-13 10:15:00,114.12,114.16,113.96,113.99,37881.0,94.1349,94.1679,94.003,94.0277,37881.0
2019-02-13 10:20:00,113.99,114.05,113.95,113.99,35566.0,94.0277,94.0772,93.9947,94.0277,35566.0
2019-02-13 10:25:00,113.99,114.1,113.9,113.95,41551.0,94.0277,94.1184,93.9535,93.9947,41551.0
2019-02-13 10:30:00,113.94,113.99,113.77,113.82,43596.0,93.9865,94.0277,93.8462,93.8875,43596.0
2019-02-13 10:35:00,113.82,113.89,113.77,113.8,47479.0,93.8875,93.9452,93.8462,93.871,47479.0
2019-02-13 10:40:00,113.8,113.8,113.71,113.74,79076.0,93.871,93.871,93.7967,93.8215,79076.0
2019-02-13 10:45:00,113.75,113.77,113.66,113.74,62618.0,93.8297,93.8462,93.7555,93.8215,62618.0
2019-02-13 10:50:00,113.75,113.92,113.69,113.88,89233.0,93.8297,93.97,93.7802,93.937,89233.0
2019-02-13 10:55:00,113.89,113.91,113.83,113.88,32225.0,93.9452,93.9617,93.8957,93.937,32225.0
2019-02-13 11:00:00,113.88,114.02,113.86,114.01,40811.0,93.937,94.0524,93.9205,94.0442,40811.0
2019-02-13 11:05:00,114.01,114.05,113.99,114.0,45289.0,94.0442,94.0772,94.0277,94.036,45289.0
2019-02-13 11:10:00,114.0,114.01,113.92,113.99,48522.0,94.036,94.0442,93.97,94.0277,48522.0
2019-02-13 11:15:00,113.99,114.01,113.93,113.99,32634.0,94.0277,94.0442,93.9782,94.0277,32634.0
2019-02-13 11:20:00,113.98,114.13,113.97,114.09,37651.0,94.0195,94.1432,94.0112,94.1102,37651.0
2019-02-13 11:25:00,114.09,114.12,114.02,114.05,27596.0,94.1102,94.1349,94.0524,94.0772,27596.0
2019-02-13 11:30:00,114.04,114.05,113.92,113.92,32875.0,94.0689,94.0772,93.97,93.97,32875.0
2019-02-13 11:35:00,113.91,113.95,113.83,113.92,27410.0,93.9617,93.9947,93.8957,93.97,27410.0
2019-02-13 11:40:00,113.92,114.04,113.9,114.04,47887.0,93.97,94.0689,93.9535,94.0689,47887.0
2019-02-13 11:45:00,114.0,114.02,113.91,113.96,35192.0,94.036,94.0524,93.9617,94.003,35192.0
2019-02-13 11:50:00,113.96,114.0,113.93,113.99,43250.0,94.003,94.036,93.9782,94.0277,43250.0
2019-02-13 11:55:00,113.99,114.01,113.97,113.99,22992.0,94.0277,94.0442,94.0112,94.0277,22992.0
2019-02-13 12:00:00,114.0,114.0,113.87,113.88,27648.0,94.036,94.036,93.9287,93.937,27648.0
2019-02-13 12:05:00,113.88,113.91,113.85,113.9,22660.0,93.937,93.9617,93.9122,93.9535,22660.0
2019-02-13 12:10:00,113.9,113.9,113.81,113.87,20734.0,93.9535,93.9535,93.8792,93.9287,20734.0
2019-02-13 12:15:00,113.86,113.88,113.82,113.82,24924.0,93.9205,93.937,93.8875,93.8875,24924.0
2019-02-13 12:20:00,113.82,113.83,113.78,113.81,29996.0,93.8875,93.8957,93.8545,93.8792,29996.0
2019-02-13 12:25:00,113.81,113.88,113.8,113.88,17062.0,93.8792,93.937,93.871,93.937,17062.0
2019-02-13 12:30:00,113.86,113.88,113.81,113.87,37021.0,93.9205,93.937,93.8792,93.9287,37021.0
2019-02-13 12:35:00,113.87,113.9,113.85,113.87,16131.0,93.9287,93.9535,93.9122,93.9287,16131.0
2019-02-13 12:40:00,113.87,113.88,113.77,113.8,23875.0,93.9287,93.937,93.8462,93.871,23875.0
2019-02-13 12:45:00,113.8,113.82,113.79,113.8,16574.0,93.871,93.8875,93.8627,93.871,16574.0
2019-02-13 12:50:00,113.81,113.83,113.78,113.79,16832.0,93.8792,93.8957,93.8545,93.8627,16832.0
2019-02-13 12:55:00,113.79,113.86,113.79,113.86,13824.0,93.8627,93.9205,93.8627,93.9205,13824.0
2019-02-13 13:00:00,113.86,113.9,113.82,113.88,22386.0,93.9205,93.9535,93.8875,93.937,22386.0
2019-02-13 13:05:00,113.89,113.94,113.88,113.94,18588.0,93.9452,93.9865,93.937,93.9865,18588.0
2019-02-13 13:10:00,113.93,113.94,113.86,113.87,36327.0,93.9782,93.9865,93.9205,93.9287,36327.0
2019-02-13 13:15:00,113.88,113.88,113.86,113.87,15820.0,93.937,93.937,93.9205,93.9287,15820.0
2019-02-13 13:20:00,113.87,113.89,113.86,113.88,35357.0,93.9287,93.9452,93.9205,93.937,35357.0
2019-02-13 13:25:00,113.88,113.9,113.87,113.88,30384.0,93.937,93.9535,93.9287,93.937,30384.0
2019-02-13 13:30:00,113.89,113.89,113.84,113.85,18295.0,93.9452,93.9452,93.904,93.9122,18295.0
2019-02-13 13:35:00,113.85,113.88,113.84,113.86,23822.0,93.9122,93.937,93.904,93.9205,23822.0
2019-02-13 13:40:00,113.87,113.88,113.84,113.85,20047.0,93.9287,93.937,93.904,93.9122,20047.0
2019-02-13 13:45:00,113.85,113.88,113.84,113.84,18883.0,93.9122,93.937,93.904,93.904,18883.0
2019-02-13 13:50:00,113.85,113.88,113.82,113.83,25637.0,93.9122,93.937,93.8875,93.8957,25637.0
2019-02-13 13:55:00,113.84,113.84,113.79,113.81,22808.0,93.904,93.904,93.8627,93.8792,22808.0
2019-02-13 14:00:00,113.81,113.82,113.78,113.81,26959.0,93.8792,93.8875,93.8545,93.8792,26959.0
2019-02-13 14:05:00,113.82,113.82,113.79,113.81,26614.0,93.8875,93.8875,93.8627,93.8792,26614.0
2019-02-13 14:10:00,113.81,113.83,113.79,113.81,24105.0,93.8792,93.8957,93.8627,93.8792,24105.0
2019-02-13 14:15:00,113.8,113.8,113.76,113.79,21520.0,93.871,93.871,93.838,93.8627,21520.0
2019-02-13 14:20:00,113.79,113.79,113.63,113.74,61320.0,93.8627,93.8627,93.7307,93.8215,61320.0
2019-02-13 14:25:00,113.75,113.77,113.74,113.75,33349.0,93.8297,93.8462,93.8215,93.8297,33349.0
2019-02-13 14:30:00,113.75,113.91,113.68,113.91,70218.0,93.8297,93.9617,93.772,93.9617,70218.0
2019-02-13 14:35:00,113.92,113.93,113.82,113.85,34914.0,93.97,93.9782,93.8875,93.9122,34914.0
2019-02-13 14:40:00,113.83,113.88,113.78,113.82,42048.0,93.8957,93.937,93.8545,93.8875,42048.0
2019-02-13 14:45:00,113.82,113.84,113.76,113.82,43798.0,93.8875,93.904,93.838,93.8875,43798.0
2019-02-13 14:50:00,113.82,113.9,113.77,113.88,66853.0,93.8875,93.9535,93.8462,93.937,66853.0
2019-02-13 14:55:00,113.89,113.93,113.77,113.83,111609.0,93.9452,93.9782,93.8462,93.8957,111609.0
2019-02-13 15:00:00,113.83,113.87,113.77,113.8,31170.0,93.8957,93.9287,93.8462,93.871,31170.0
2019-02-13 15:05:00,113.81,113.88,113.8,113.83,33247.0,93.8792,93.937,93.871,93.8957,33247.0
2019-02-13 15:10:00,113.83,113.87,113.79,113.84,37997.0,93.8957,93.9287,93.8627,93.904,37997.0
2019-02-13 15:15:00,113.84,113.86,113.77,113.79,33043.0,93.904,93.9205,93.8462,93.8627,33043.0
2019-02-13 15:20:00,113.8,113.86,113.8,113.85,29893.0,93.871,93.9205,93.871,93.9122,29893.0
2019-02-13 15:25:00,113.85,113.87,113.83,113.85,39073.0,93.9122,93.9287,93.8957,93.9122,39073.0
2019-02-13 15:30:00,113.86,114.0,113.85,114.0,45793.0,93.9205,94.036,93.9122,94.036,45793.0
2019-02-13 15:35:00,114.0,114.0,113.94,113.95,53537.0,94.036,94.036,93.9865,93.9947,53537.0
2019-02-13 15:40:00,113.95,114.01,113.9,113.93,62930.0,93.9947,94.0442,93.9535,93.9782,62930.0
2019-02-13 15:45:00,113.93,113.94,113.77,113.81,99856.0,93.9782,93.9865,93.8462,93.8792,99856.0
2019-02-13 15:50:00,113.81,113.81,113.7,113.75,117868.0,93.8792,93.8792,93.7885,93.8297,117868.0
2019-02-13 15:55:00,113.75,114.16,113.74,114.1,625991.0,93.8297,94.1679,93.8215,94.1184,625991.0
2019-02-14 09:30:00,113.0,113.0,112.03,112.23,148959.0,93.2111,93.2111,92.4109,92.5759,148959.0
2019-02-14 09:35:00,112.22,112.58,112.18,112.43,73274.0,92.5677,92.8646,92.5347,92.7409,73274.0
2019-02-14 09:40:00,112.44,112.46,112.08,112.25,57185.0,92.7491,92.7656,92.4522,92.5924,57185.0
2019-02-14 09:45:00,112.26,112.47,112.26,112.36,73264.0,92.6007,92.7739,92.6007,92.6832,73264.0
2019-02-14 09:50:00,112.35,112.56,112.3,112.44,61590.0,92.6749,92.8481,92.6337,92.7491,61590.0
2019-02-14 09:55:00,112.42,112.56,112.37,112.41,84720.0,92.7326,92.8481,92.6914,92.7244,84720.0
2019-02-14 10:00:00,112.39,112.69,112.31,112.52,115273.0,92.7079,92.9554,92.6419,92.8151,115273.0
2019-02-14 10:05:00,112.52,112.68,112.48,112.57,67896.0,92.8151,92.9471,92.7821,92.8564,67896.0
2019-02-14 10:10:00,112.58,112.69,112.54,112.57,86599.0,92.8646,92.9554,92.8316,92.8564,86599.0
2019-02-14 10:15:00,112.57,112.74,112.51,112.67,72542.0,92.8564,92.9966,92.8069,92.9389,72542.0
2019-02-14 10:20:00,112.66,112.66,112.47,112.53,41060.0,92.9306,92.9306,92.7739,92.8234,41060.0
2019-02-14 10:25:00,112.54,112.65,112.51,112.61,34228.0,92.8316,92.9224,92.8069,92.8894,34228.0
2019-02-14 10:30:00,112.62,112.68,112.56,112.66,39636.0,92.8976,92.9471,92.8481,92.9306,39636.0
2019-02-14 10:35:00,112.67,112.68,112.24,112.48,134962.0,92.9389,92.9471,92.5842,92.7821,134962.0
2019-02-14 10:40:00,112.48,112.6,112.45,112.45,79448.0,92.7821,92.8811,92.7574,92.7574,79448.0
2019-02-14 10:45:00,112.45,112.57,112.42,112.47,59166.0,92.7574,92.8564,92.7326,92.7739,59166.0
2019-02-14 10:50:00,112.47,112.52,112.31,112.4,46458.0,92.7739,92.8151,92.6419,92.7161,46458.0
2019-02-14 10:55:00,112.39,112.46,112.29,112.37,43685.0,92.7079,92.7656,92.6254,92.6914,43685.0
2019-02-14 11:00:00,112.38,112.41,112.05,112.05,42604.0,92.6997,92.7244,92.4274,92.4274,42604.0
2019-02-14 11:05:00,112.06,112.22,112.05,112.17,58199.0,92.4357,92.5677,92.4274,92.5264,58199.0
2019-02-14 11:10:00,112.17,112.25,112.06,112.09,40277.0,92.5264,92.5924,92.4357,92.4604,40277.0
2019-02-14 11:15:00,112.08,112.11,112.01,112.02,31325.0,92.4522,92.4769,92.3944,92.4027,31325.0
2019-02-14 11:20:00,112.01,112.03,111.91,111.93,55549.0,92.3944,92.4109,92.312,92.3285,55549.0
2019-02-14 11:25:00,111.93,112.04,111.93,111.99,89033.0,92.3285,92.4192,92.3285,92.3779,89033.0
2019-02-14 11:30:00,111.99,112.01,111.88,111.95,47328.0,92.3779,92.3944,92.2872,92.345,47328.0
2019-02-14 11:35:00,111.95,112.02,111.93,112.01,50920.0,92.345,92.4027,92.3285,92.3944,50920.0
2019-02-14 11:40:00,112.0,112.11,112.0,112.11,56670.0,92.3862,92.4769,92.3862,92.4769,56670.0
2019-02-14 11:45:00,112.11,112.26,112.11,112.26,38659.0,92.4769,92.6007,92.4769,92.6007,38659.0
2019-02-14 11:50:00,112.26,112.3,112.17,112.2,71738.0,92.6007,92.6337,92.5264,92.5512,71738.0
2019-02-14 11:55:00,112.2,112.3,112.2,112.28,36526.0,92.5512,92.6337,92.5512,92.6172,36526.0
2019-02-14 12:00:00,112.27,112.45,112.25,112.45,27980.0,92.6089,92.7574,92.5924,92.7574,27980.0
2019-02-14 12:05:00,112.45,112.51,112.41,112.48,33794.0,92.7574,92.8069,92.7244,92.7821,33794.0
2019-02-14 12:10:00,112.48,112.53,112.45,112.49,34553.0,92.7821,92.8234,92.7574,92.7904,34553.0
2019-02-14 12:15:00,112.5,112.63,112.4,112.6,49276.0,92.7986,92.9059,92.7161,92.8811,49276.0
2019-02-14 12:20:00,112.61,112.72,112.59,112.7,38081.0,92.8894,92.9801,92.8729,92.9636,38081.0
2019-02-14 12:25:00,112.71,112.74,112.59,112.63,50082.0,92.9719,92.9966,92.8729,92.9059,50082.0
2019-02-14 12:30:00,112.63,112.69,112.59,112.64,29089.0,92.9059,92.9554,92.8729,92.9141,29089.0
2019-02-14 12:35:00,112.64,112.67,112.61,112.62,28150.0,92.9141,92.9389,92.8894,92.8976,28150.0
2019-02-14 12:40:00,112.63,112.66,112.59,112.61,25206.0,92.9059,92.9306,92.8729,92.8894,25206.0
2019-02-14 12:45:00,112.62,112.65,112.54,112.55,38820.0,92.8976,92.9224,92.8316,92.8399,38820.0
2019-02-14 12:50:00,112.56,112.56,112.49,112.5,50140.0,92.8481,92.8481,92.7904,92.7986,50140.0
2019-02-14 12:55:00,112.5,112.53,112.48,112.51,34827.0,92.7986,92.8234,92.7821,92.8069,34827.0
2019-02-14 13:00:00,112.51,112.56,112.5,112.53,37567.0,92.8069,92.8481,92.7986,92.8234,37567.0
2019-02-14 13:05:00,112.53,112.54,112.49,112.53,37485.0,92.8234,92.8316,92.7904,92.8234,37485.0
2019-02-14 13:10:00,112.54,112.56,112.46,112.46,31695.0,92.8316,92.8481,92.7656,92.7656,31695.0
2019-02-14 13:15:00,112.46,112.65,112.46,112.62,37631.0,92.7656,92.9224,92.7656,92.8976,37631.0
2019-02-14 13:20:00,112.62,112.63,112.58,112.58,29760.0,92.8976,92.9059,92.8646,92.8646,29760.0
2019-02-14 13:25:00,112.6,112.77,112.6,112.76,22476.0,92.8811,93.0214,92.8811,93.0131,22476.0
2019-02-14 13:30:00,112.76,112.8,112.73,112.78,28289.0,93.0131,93.0461,92.9884,93.0296,28289.0
2019-02-14 13:35:00,112.79,112.83,112.68,112.69,27481.0,93.0379,93.0708,92.9471,92.9554,27481.0
2019-02-14 13:40:00,112.69,112.78,112.65,112.67,33290.0,92.9554,93.0296,92.9224,92.9389,33290.0
2019-02-14 13:45:00,112.67,112.7,112.56,112.64,108013.0,92.9389,92.9636,92.8481,92.9141,108013.0
2019-02-14 13:50:00,112.65,112.66,112.55,112.61,33131.0,92.9224,92.9306,92.8399,92.8894,33131.0
2019-02-14 13:55:00,112.62,112.63,112.56,112.59,52894.0,92.8976,92.9059,92.8481,92.8729,52894.0
2019-02-14 14:00:00,112.59,112.6,112.39,112.46,112000.0,92.8729,92.8811,92.7079,92.7656,112000.0
2019-02-14 14:05:00,112.46,112.58,112.39,112.53,92151.0,92.7656,92.8646,92.7079,92.8234,92151.0
2019-02-14 14:10:00,112.52,112.67,112.5,112.56,51079.0,92.8151,92.9389,92.7986,92.8481,51079.0
2019-02-14 14:15:00,112.56,112.57,112.48,112.53,56239.0,92.8481,92.8564,92.7821,92.8234,56239.0
2019-02-14 14:20:00,112.53,112.59,112.44,112.59,93662.0,92.8234,92.8729,92.7491,92.8729,93662.0
2019-02-14 14:25:00,112.59,112.6,112.49,112.55,61612.0,92.8729,92.8811,92.7904,92.8399,61612.0
2019-02-14 14:30:00,112.55,112.6,112.51,112.56,51445.0,92.8399,92.8811,92.8069,92.8481,51445.0
2019-02-14 14:35:00,112.57,112.63,112.53,112.62,64216.0,92.8564,92.9059,92.8234,92.8976,64216.0
2019-02-14 14:40:00,112.62,112.76,112.62,112.73,41035.0,92.8976,93.0131,92.8976,92.9884,41035.0
2019-02-14 14:45:00,112.74,112.76,112.64,112.75,80564.0,92.9966,93.0131,92.9141,93.0049,80564.0
2019-02-14 14:50:00,112.74,112.83,112.73,112.8,37570.0,92.9966,93.0708,92.9884,93.0461,37570.0
2019-02-14 14:55:00,112.8,112.8,112.65,112.8,41782.0,93.0461,93.0461,92.9224,93.0461,41782.0
2019-02-14 15:00:00,112.81,112.86,112.71,112.72,56940.0,93.0543,93.0956,92.9719,92.9801,56940.0
2019-02-14 15:05:00,112.72,112.97,112.72,112.76,66069.0,92.9801,93.1863,92.9801,93.0131,66069.0
2019-02-14 15:10:00,112.76,112.77,112.62,112.65,44960.0,93.0131,93.0214,92.8976,92.9224,44960.0
2019-02-14 15:15:00,112.65,112.67,112.58,112.6,36971.0,92.9224,92.9389,92.8646,92.8811,36971.0
2019-02-14 15:20:00,112.59,112.66,112.56,112.64,60002.0,92.8729,92.9306,92.8481,92.9141,60002.0
2019-02-14 15:25:00,112.65,112.8,112.62,112.75,49150.0,92.9224,93.0461,92.8976,93.0049,49150.0
2019-02-14 15:30:00,112.75,112.88,112.72,112.83,63789.0,93.0049,93.1121,92.9801,93.0708,63789.0
2019-02-14 15:35:00,112.82,112.89,112.79,112.89,60270.0,93.0626,93.1203,93.0379,93.1203,60270.0
2019-02-14 15:40:00,112.9,112.91,112.66,112.71,94071.0,93.1286,93.1368,92.9306,92.9719,94071.0
2019-02-14 15:45:00,112.69,112.75,112.61,112.72,195711.0,92.9554,93.0049,92.8894,92.9801,195711.0
2019-02-14 15:50:00,112.73,112.74,112.5,112.58,107349.0,92.9884,92.9966,92.7986,92.8646,107349.0
2019-02-14 15:55:00,112.58,112.76,112.4,112.49,306286.0,92.8646,93.0131,92.7161,92.7904,306286.0
2019-02-15 09:30:00,115.87,115.95,114.6,114.89,1010838.0,95.5785,95.6445,94.5309,94.7701,1010838.0
2019-02-15 09:35:00,114.89,115.33,114.66,114.84,150866.0,94.7701,95.133,94.5804,94.7288,150866.0
2019-02-15 09:40:00,114.87,114.93,114.19,114.24,172079.0,94.7536,94.8031,94.1927,94.2339,172079.0
2019-02-15 09:45:00,114.24,115.15,114.11,115.05,265603.0,94.2339,94.9846,94.1267,94.9021,265603.0
2019-02-15 09:50:00,115.08,115.51,114.86,115.26,168347.0,94.9268,95.2815,94.7453,95.0753,168347.0
2019-02-15 09:55:00,115.25,115.31,115.06,115.2,79241.0,95.067,95.1165,94.9103,95.0258,79241.0
2019-02-15 10:00:00,115.22,115.33,114.79,114.85,116147.0,95.0423,95.133,94.6876,94.7371,116147.0
2019-02-15 10:05:00,114.85,115.25,114.73,115.25,133410.0,94.7371,95.067,94.6381,95.067,133410.0
2019-02-15 10:10:00,115.29,115.45,115.18,115.23,84570.0,95.1,95.232,95.0093,95.0505,84570.0
2019-02-15 10:15:00,115.26,115.48,115.24,115.44,77107.0,95.0753,95.2568,95.0588,95.2238,77107.0
2019-02-15 10:20:00,115.44,115.5,115.27,115.48,82754.0,95.2238,95.2733,95.0835,95.2568,82754.0
2019-02-15 10:25:00,115.49,115.62,115.23,115.51,140676.0,95.265,95.3723,95.0505,95.2815,140676.0
2019-02-15 10:30:00,115.51,115.74,115.44,115.71,143822.0,95.2815,95.4712,95.2238,95.4465,143822.0
2019-02-15 10:35:00,115.71,115.74,115.45,115.52,128381.0,95.4465,95.4712,95.232,95.2898,128381.0
2019-02-15 10:40:00,115.51,115.75,115.47,115.56,67069.0,95.2815,95.4795,95.2485,95.3228,67069.0
2019-02-15 10:45:00,115.6,115.65,115.35,115.4,55455.0,95.3558,95.397,95.1495,95.1908,55455.0
2019-02-15 10:50:00,115.4,115.41,115.11,115.22,60650.0,95.1908,95.199,94.9516,95.0423,60650.0
2019-02-15 10:55:00,115.24,115.41,115.18,115.24,74139.0,95.0588,95.199,95.0093,95.0588,74139.0
2019-02-15 11:00:00,115.25,115.56,115.24,115.56,79091.0,95.067,95.3228,95.0588,95.3228,79091.0
2019-02-15 11:05:00,115.56,115.87,115.55,115.87,78659.0,95.3228,95.5785,95.3145,95.5785,78659.0
2019-02-15 11:10:00,115.88,115.9,115.69,115.75,72328.0,95.5867,95.6032,95.43,95.4795,72328.0
2019-02-15 11:15:00,115.75,115.79,115.56,115.7,69169.0,95.4795,95.5125,95.3228,95.4382,69169.0
2019-02-15 11:20:00,115.67,115.93,115.66,115.93,66601.0,95.4135,95.628,95.4052,95.628,66601.0
2019-02-15 11:25:00,115.92,116.17,115.87,116.15,101871.0,95.6197,95.8259,95.5785,95.8094,101871.0
2019-02-15 11:30:00,116.14,116.28,116.0,116.19,62169.0,95.8012,95.9167,95.6857,95.8424,62169.0
2019-02-15 11:35:00,116.19,116.23,116.04,116.11,49352.0,95.8424,95.8754,95.7187,95.7764,49352.0
2019-02-15 11:40:00,116.1,116.14,115.97,116.12,39688.0,95.7682,95.8012,95.661,95.7847,39688.0
2019-02-15 11:45:00,116.13,116.26,116.07,116.07,59964.0,95.7929,95.9002,95.7434,95.7434,59964.0
2019-02-15 11:50:00,116.06,116.13,115.86,116.09,50570.0,95.7352,95.7929,95.5702,95.7599,50570.0
2019-02-15 11:55:00,116.08,116.13,115.96,115.96,39171.0,95.7517,95.7929,95.6527,95.6527,39171.0
2019-02-15 12:00:00,115.97,116.06,115.91,116.05,39464.0,95.661,95.7352,95.6115,95.7269,39464.0
2019-02-15 12:05:00,116.05,116.18,116.02,116.15,34611.0,95.7269,95.8342,95.7022,95.8094,34611.0
2019-02-15 12:10:00,116.14,116.22,116.14,116.16,38660.0,95.8012,95.8672,95.8012,95.8177,38660.0
2019-02-15 12:15:00,116.18,116.26,116.07,116.08,37775.0,95.8342,95.9002,95.7434,95.7517,37775.0
2019-02-15 12:20:00,116.07,116.09,116.02,116.06,27966.0,95.7434,95.7599,95.7022,95.7352,27966.0
2019-02-15 12:25:00,116.06,116.1,116.05,116.07,22479.0,95.7352,95.7682,95.7269,95.7434,22479.0
2019-02-15 12:30:00,116.06,116.26,116.06,116.25,46418.0,95.7352,95.9002,95.7352,95.8919,46418.0
2019-02-15 12:35:00,116.26,116.26,116.14,116.22,50856.0,95.9002,95.9002,95.8012,95.8672,50856.0
2019-02-15 12:40:00,116.23,116.26,116.17,116.21,24332.0,95.8754,95.9002,95.8259,95.8589,24332.0
2019-02-15 12:45:00,116.2,116.23,116.1,116.15,29502.0,95.8507,95.8754,95.7682,95.8094,29502.0
2019-02-15 12:50:00,116.14,116.17,116.06,116.12,27135.0,95.8012,95.8259,95.7352,95.7847,27135.0
2019-02-15 12:55:00,116.12,116.25,116.11,116.24,34099.0,95.7847,95.8919,95.7764,95.8837,34099.0
2019-02-15 13:00:00,116.23,116.27,116.17,116.2,26209.0,95.8754,95.9084,95.8259,95.8507,26209.0
2019-02-15 13:05:00,116.19,116.2,116.09,116.18,33501.0,95.8424,95.8507,95.7599,95.8342,33501.0
2019-02-15 13:10:00,116.18,116.22,116.15,116.22,34558.0,95.8342,95.8672,95.8094,95.8672,34558.0
2019-02-15 13:15:00,116.23,116.28,116.11,116.11,36751.0,95.8754,95.9167,95.7764,95.7764,36751.0
2019-02-15 13:20:00,116.12,116.16,116.06,116.12,37266.0,95.7847,95.8177,95.7352,95.7847,37266.0
2019-02-15 13:25:00,116.11,116.21,116.09,116.18,27118.0,95.7764,95.8589,95.7599,95.8342,27118.0
2019-02-15 13:30:00,116.18,116.2,115.99,116.04,35934.0,95.8342,95.8507,95.6775,95.7187,35934.0
2019-02-15 13:35:00,116.06,116.1,115.99,116.02,26906.0,95.7352,95.7682,95.6775,95.7022,26906.0
2019-02-15 13:40:00,116.01,116.03,115.96,115.97,61573.0,95.694,95.7105,95.6527,95.661,61573.0
2019-02-15 13:45:00,115.98,116.05,115.97,116.03,38074.0,95.6692,95.7269,95.661,95.7105,38074.0
2019-02-15 13:50:00,116.03,116.03,115.96,115.99,35141.0,95.7105,95.7105,95.6527,95.6775,35141.0
2019-02-15 13:55:00,115.98,115.99,115.83,115.83,33987.0,95.6692,95.6775,95.5455,95.5455,33987.0
2019-02-15 14:00:00,115.84,115.9,115.74,115.75,42625.0,95.5537,95.6032,95.4712,95.4795,42625.0
2019-02-15 14:05:00,115.76,115.81,115.67,115.71,33620.0,95.4877,95.529,95.4135,95.4465,33620.0
2019-02-15 14:10:00,115.72,115.75,115.59,115.68,33250.0,95.4547,95.4795,95.3475,95.4217,33250.0
2019-02-15 14:15:00,115.68,115.68,115.6,115.64,31802.0,95.4217,95.4217,95.3558,95.3887,31802.0
2019-02-15 14:20:00,115.65,115.73,115.59,115.6,31198.0,95.397,95.463,95.3475,95.3558,31198.0
2019-02-15 14:25:00,115.59,115.61,115.34,115.4,63837.0,95.3475,95.364,95.1413,95.1908,63837.0
2019-02-15 14:30:00,115.39,115.4,115.16,115.2,64482.0,95.1825,95.1908,94.9928,95.0258,64482.0
2019-02-15 14:35:00,115.21,115.3,115.13,115.23,46062.0,95.0341,95.1083,94.9681,95.0505,46062.0
2019-02-15 14:40:00,115.23,115.3,115.13,115.24,32498.0,95.0505,95.1083,94.9681,95.0588,32498.0
2019-02-15 14:45:00,115.25,115.26,115.12,115.23,46301.0,95.067,95.0753,94.9598,95.0505,46301.0
2019-02-15 14:50:00,115.23,115.25,115.01,115.05,41181.0,95.0505,95.067,94.8691,94.9021,41181.0
2019-02-15 14:55:00,115.05,115.18,115.05,115.16,37775.0,94.9021,95.0093,94.9021,94.9928,37775.0
2019-02-15 15:00:00,115.15,115.15,115.07,115.09,37600.0,94.9846,94.9846,94.9186,94.9351,37600.0
2019-02-15 15:05:00,115.1,115.12,115.0,115.02,33146.0,94.9433,94.9598,94.8608,94.8773,33146.0
2019-02-15 15:10:00,115.02,115.03,114.87,114.96,63672.0,94.8773,94.8856,94.7536,94.8278,63672.0
2019-02-15 15:15:00,114.96,115.01,114.92,115.0,37528.0,94.8278,94.8691,94.7948,94.8608,37528.0
2019-02-15 15:20:00,114.99,115.0,114.82,114.86,49971.0,94.8526,94.8608,94.7124,94.7453,49971.0
2019-02-15 15:25:00,114.85,114.96,114.85,114.91,42425.0,94.7371,94.8278,94.7371,94.7866,42425.0
2019-02-15 15:30:00,114.93,115.1,114.9,115.06,51857.0,94.8031,94.9433,94.7783,94.9103,51857.0
2019-02-15 15:35:00,115.06,115.19,115.05,115.19,59692.0,94.9103,95.0176,94.9021,95.0176,59692.0
2019-02-15 15:40:00,115.19,115.45,115.17,115.42,145171.0,95.0176,95.232,95.0011,95.2073,145171.0
2019-02-15 15:45:00,115.43,115.58,115.41,115.55,145779.0,95.2155,95.3393,95.199,95.3145,145779.0
2019-02-15 15:50:00,115.56,115.62,115.45,115.6,147450.0,95.3228,95.3723,95.232,95.3558,147450.0
2019-02-15 15:55:00,115.62,115.97,115.6,115.91,371059.0,95.3723,95.661,95.3558,95.6115,371059.0
2019-02-19 09:30:00,116.8,116.97,115.2,115.65,158574.0,96.3456,96.4858,95.0258,95.397,158574.0
2019-02-19 09:35:00,115.74,115.97,115.56,115.77,84066.0,95.4712,95.661,95.3228,95.496,84066.0
2019-02-19 09:40:00,115.79,116.03,115.51,116.02,66617.0,95.5125,95.7105,95.2815,95.7022,66617.0
2019-02-19 09:45:00,116.02,116.14,115.84,115.94,121285.0,95.7022,95.8012,95.5537,95.6362,121285.0
2019-02-19 09:50:00,115.95,115.96,115.82,115.88,148527.0,95.6445,95.6527,95.5372,95.5867,148527.0
2019-02-19 09:55:00,115.88,116.02,115.5,115.5,169494.0,95.5867,95.7022,95.2733,95.2733,169494.0
2019-02-19 10:00:00,115.53,115.6,115.34,115.36,65821.0,95.298,95.3558,95.1413,95.1578,65821.0
2019-02-19 10:05:00,115.37,115.61,115.37,115.54,65092.0,95.166,95.364,95.166,95.3063,65092.0
2019-02-19 10:10:00,115.54,115.68,115.32,115.32,77320.0,95.3063,95.4217,95.1248,95.1248,77320.0
2019-02-19 10:15:00,115.32,115.6,115.26,115.5,95320.0,95.1248,95.3558,95.0753,95.2733,95320.0
2019-02-19 10:20:00,115.5,115.75,115.49,115.75,73987.0,95.2733,95.4795,95.265,95.4795,73987.0
2019-02-19 10:25:00,115.75,115.79,115.61,115.64,43833.0,95.4795,95.5125,95.364,95.3887,43833.0
2019-02-19 10:30:00,115.63,115.75,115.53,115.54,54675.0,95.3805,95.4795,95.298,95.3063,54675.0
2019-02-19 10:35:00,115.55,115.56,115.47,115.53,88897.0,95.3145,95.3228,95.2485,95.298,88897.0
2019-02-19 10:40:00,115.53,115.56,115.45,115.46,60163.0,95.298,95.3228,95.232,95.2403,60163.0
2019-02-19 10:45:00,115.44,115.66,115.44,115.66,62704.0,95.2238,95.4052,95.2238,95.4052,62704.0
2019-02-19 10:50:00,115.65,115.76,115.57,115.58,73433.0,95.397,95.4877,95.331,95.3393,73433.0
2019-02-19 10:55:00,115.58,115.6,115.47,115.55,50040.0,95.3393,95.3558,95.2485,95.3145,50040.0
2019-02-19 11:00:00,115.55,115.7,115.55,115.7,56643.0,95.3145,95.4382,95.3145,95.4382,56643.0
2019-02-19 11:05:00,115.71,115.73,115.59,115.72,49568.0,95.4465,95.463,95.3475,95.4547,49568.0
2019-02-19 11:10:00,115.72,115.91,115.69,115.9,98183.0,95.4547,95.6115,95.43,95.6032,98183.0
2019-02-19 11:15:00,115.9,115.94,115.84,115.9,59349.0,95.6032,95.6362,95.5537,95.6032,59349.0
2019-02-19 11:20:00,115.9,115.9,115.84,115.84,42258.0,95.6032,95.6032,95.5537,95.5537,42258.0
2019-02-19 11:25:00,115.84,115.84,115.74,115.78,27303.0,95.5537,95.5537,95.4712,95.5042,27303.0
2019-02-19 11:30:00,115.78,115.84,115.76,115.78,30504.0,95.5042,95.5537,95.4877,95.5042,30504.0
2019-02-19 11:35:00,115.79,115.98,115.78,115.89,32137.0,95.5125,95.6692,95.5042,95.595,32137.0
2019-02-19 11:40:00,115.89,115.97,115.85,115.97,25140.0,95.595,95.661,95.562,95.661,25140.0
2019-02-19 11:45:00,115.98,116.22,115.97,116.17,34799.0,95.6692,95.8672,95.661,95.8259,34799.0
2019-02-19 11:50:00,116.16,116.18,116.04,116.07,21505.0,95.8177,95.8342,95.7187,95.7434,21505.0
2019-02-19 11:55:00,116.08,116.13,116.01,116.12,26403.0,95.7517,95.7929,95.694,95.7847,26403.0
2019-02-19 12:00:00,116.13,116.13,116.01,116.01,26011.0,95.7929,95.7929,95.694,95.694,26011.0
2019-02-19 12:05:00,116.01,116.01,115.94,115.95,19735.0,95.694,95.694,95.6362,95.6445,19735.0
2019-02-19 12:10:00,115.96,115.96,115.89,115.95,18976.0,95.6527,95.6527,95.595,95.6445,18976.0
2019-02-19 12:15:00,115.94,115.95,115.88,115.89,21622.0,95.6362,95.6445,95.5867,95.595,21622.0
2019-02-19 12:20:00,115.89,115.98,115.88,115.97,21635.0,95.595,95.6692,95.5867,95.661,21635.0
2019-02-19 12:25:00,115.98,115.98,115.9,115.96,20053.0,95.6692,95.6692,95.6032,95.6527,20053.0
2019-02-19 12:30:00,115.96,116.07,115.94,116.03,26343.0,95.6527,95.7434,95.6362,95.7105,26343.0
2019-02-19 12:35:00,116.03,116.05,115.96,115.97,23808.0,95.7105,95.7269,95.6527,95.661,23808.0
2019-02-19 12:40:00,115.97,116.02,115.96,116.01,29455.0,95.661,95.7022,95.6527,95.694,29455.0
2019-02-19 12:45:00,116.01,116.01,115.9,115.94,29565.0,95.694,95.694,95.6032,95.6362,29565.0
2019-02-19 12:50:00,115.94,115.94,115.88,115.91,18899.0,95.6362,95.6362,95.5867,95.6115,18899.0
2019-02-19 12:55:00,115.9,115.93,115.85,115.86,20074.0,95.6032,95.628,95.562,95.5702,20074.0
2019-02-19 13:00:00,115.86,115.87,115.83,115.83,14607.0,95.5702,95.5785,95.5455,95.5455,14607.0
2019-02-19 13:05:00,115.82,115.83,115.78,115.79,16470.0,95.5372,95.5455,95.5042,95.5125,16470.0
2019-02-19 13:10:00,115.78,115.79,115.74,115.75,15264.0,95.5042,95.5125,95.4712,95.4795,15264.0
2019-02-19 13:15:00,115.75,115.79,115.73,115.75,23196.0,95.4795,95.5125,95.463,95.4795,23196.0
2019-02-19 13:20:00,115.76,115.91,115.76,115.91,33718.0,95.4877,95.6115,95.4877,95.6115,33718.0
2019-02-19 13:25:00,115.92,116.16,115.91,116.15,83074.0,95.6197,95.8177,95.6115,95.8094,83074.0
2019-02-19 13:30:00,116.15,116.27,116.02,116.03,100705.0,95.8094,95.9084,95.7022,95.7105,100705.0
2019-02-19 13:35:00,116.03,116.04,115.91,115.98,37925.0,95.7105,95.7187,95.6115,95.6692,37925.0
2019-02-19 13:40:00,115.99,116.01,115.95,116.01,17709.0,95.6775,95.694,95.6445,95.694,17709.0
2019-02-19 13:45:00,116.01,116.02,115.9,115.93,15663.0,95.694,95.7022,95.6032,95.628,15663.0
2019-02-19 13:50:00,115.94,115.95,115.87,115.87,30256.0,95.6362,95.6445,95.5785,95.5785,30256.0
2019-02-19 13:55:00,115.87,115.89,115.86,115.88,17826.0,95.5785,95.595,95.5702,95.5867,17826.0
2019-02-19 14:00:00,115.89,115.95,115.88,115.89,26906.0,95.595,95.6445,95.5867,95.595,26906.0
2019-02-19 14:05:00,115.89,115.9,115.79,115.79,31411.0,95.595,95.6032,95.5125,95.5125,31411.0
2019-02-19 14:10:00,115.8,115.83,115.76,115.77,27398.0,95.5207,95.5455,95.4877,95.496,27398.0
2019-02-19 14:15:00,115.77,115.8,115.75,115.77,32965.0,95.496,95.5207,95.4795,95.496,32965.0
2019-02-19 14:20:00,115.76,115.82,115.74,115.75,27427.0,95.4877,95.5372,95.4712,95.4795,27427.0
2019-02-19 14:25:00,115.75,115.78,115.75,115.76,26913.0,95.4795,95.5042,95.4795,95.4877,26913.0
2019-02-19 14:30:00,115.75,115.79,115.69,115.71,43070.0,95.4795,95.5125,95.43,95.4465,43070.0
2019-02-19 14:35:00,115.72,115.79,115.7,115.79,30187.0,95.4547,95.5125,95.4382,95.5125,30187.0
2019-02-19 14:40:00,115.79,115.93,115.79,115.93,38359.0,95.5125,95.628,95.5125,95.628,38359.0
2019-02-19 14:45:00,115.93,116.04,115.92,116.03,24408.0,95.628,95.7187,95.6197,95.7105,24408.0
2019-02-19 14:50:00,116.04,116.08,115.96,116.07,31626.0,95.7187,95.7517,95.6527,95.7434,31626.0
2019-02-19 14:55:00,116.06,116.16,116.06,116.15,34883.0,95.7352,95.8177,95.7352,95.8094,34883.0
2019-02-19 15:00:00,116.14,116.17,115.98,116.03,31340.0,95.8012,95.8259,95.6692,95.7105,31340.0
2019-02-19 15:05:00,116.04,116.09,116.01,116.07,38046.0,95.7187,95.7599,95.694,95.7434,38046.0
2019-02-19 15:10:00,116.07,116.09,116.06,116.07,29737.0,95.7434,95.7599,95.7352,95.7434,29737.0
2019-02-19 15:15:00,116.07,116.09,116.04,116.05,30591.0,95.7434,95.7599,95.7187,95.7269,30591.0
2019-02-19 15:20:00,116.05,116.2,116.0,116.17,67991.0,95.7269,95.8507,95.6857,95.8259,67991.0
2019-02-19 15:25:00,116.17,116.18,116.07,116.07,54254.0,95.8259,95.8342,95.7434,95.7434,54254.0
2019-02-19 15:30:00,116.08,116.1,115.99,116.0,66144.0,95.7517,95.7682,95.6775,95.6857,66144.0
2019-02-19 15:35:00,116.01,116.09,115.93,115.94,51835.0,95.694,95.7599,95.628,95.6362,51835.0
2019-02-19 15:40:00,115.94,115.95,115.79,115.85,71398.0,95.6362,95.6445,95.5125,95.562,71398.0
2019-02-19 15:45:00,115.86,115.9,115.76,115.77,80643.0,95.5702,95.6032,95.4877,95.496,80643.0
2019-02-19 15:50:00,115.77,115.77,115.69,115.75,105069.0,95.496,95.496,95.43,95.4795,105069.0
2019-02-19 15:55:00,115.74,115.95,115.73,115.93,302819.0,95.4712,95.6445,95.463,95.628,302819.0
2019-02-20 09:30:00,115.75,116.44,115.72,116.32,112092.0,95.4795,96.0487,95.4547,95.9497,112092.0
2019-02-20 09:35:00,116.29,116.63,116.28,116.35,28899.0,95.9249,96.2054,95.9167,95.9744,28899.0
2019-02-20 09:40:00,116.33,116.34,116.2,116.25,38488.0,95.9579,95.9662,95.8507,95.8919,38488.0
2019-02-20 09:45:00,116.25,116.3,116.16,116.27,36746.0,95.8919,95.9332,95.8177,95.9084,36746.0
2019-02-20 09:50:00,116.28,116.44,116.23,116.42,68332.0,95.9167,96.0487,95.8754,96.0322,68332.0
2019-02-20 09:55:00,116.41,116.48,116.37,116.43,21773.0,96.0239,96.0816,95.9909,96.0404,21773.0
2019-02-20 10:00:00,116.42,116.48,116.28,116.44,99416.0,96.0322,96.0816,95.9167,96.0487,99416.0
2019-02-20 10:05:00,116.44,116.64,116.43,116.52,41435.0,96.0487,96.2136,96.0404,96.1146,41435.0
2019-02-20 10:10:00,116.51,116.54,116.43,116.52,29039.0,96.1064,96.1311,96.0404,96.1146,29039.0
2019-02-20 10:15:00,116.53,116.53,116.46,116.48,37159.0,96.1229,96.1229,96.0651,96.0816,37159.0
2019-02-20 10:20:00,116.48,116.52,116.39,116.45,67483.0,96.0816,96.1146,96.0074,96.0569,67483.0
2019-02-20 10:25:00,116.44,116.5,116.18,116.22,110307.0,96.0487,96.0981,95.8342,95.8672,110307.0
2019-02-20 10:30:00,116.21,116.21,115.94,116.0,126766.0,95.8589,95.8589,95.6362,95.6857,126766.0
2019-02-20 10:35:00,115.99,116.0,115.91,115.95,29817.0,95.6775,95.6857,95.6115,95.6445,29817.0
2019-02-20 10:40:00,115.97,116.01,115.86,115.98,47730.0,95.661,95.694,95.5702,95.6692,47730.0
2019-02-20 10:45:00,115.98,115.98,115.83,115.84,37998.0,95.6692,95.6692,95.5455,95.5537,37998.0
2019-02-20 10:50:00,115.83,116.01,115.82,115.89,40921.0,95.5455,95.694,95.5372,95.595,40921.0
2019-02-20 10:55:00,115.9,115.9,115.69,115.79,41362.0,95.6032,95.6032,95.43,95.5125,41362.0
2019-02-20 11:00:00,115.81,115.98,115.81,115.98,53239.0,95.529,95.6692,95.529,95.6692,53239.0
2019-02-20 11:05:00,115.98,116.13,115.85,115.89,72911.0,95.6692,95.7929,95.562,95.595,72911.0
2019-02-20 11:10:00,115.88,115.89,115.78,115.8,28244.0,95.5867,95.595,95.5042,95.5207,28244.0
2019-02-20 11:15:00,115.8,115.83,115.66,115.66,23734.0,95.5207,95.5455,95.4052,95.4052,23734.0
2019-02-20 11:20:00,115.66,115.66,115.52,115.58,29343.0,95.4052,95.4052,95.2898,95.3393,29343.0
2019-02-20 11:25:00,115.59,115.69,115.55,115.65,29879.0,95.3475,95.43,95.3145,95.397,29879.0
2019-02-20 11:30:00,115.64,115.73,115.62,115.71,23407.0,95.3887,95.463,95.3723,95.4465,23407.0
2019-02-20 11:35:00,115.71,115.75,115.65,115.72,29754.0,95.4465,95.4795,95.397,95.4547,29754.0
2019-02-20 11:40:00,115.71,115.89,115.71,115.82,32983.0,95.4465,95.595,95.4465,95.5372,32983.0
2019-02-20 11:45:00,115.8,115.87,115.79,115.86,30371.0,95.5207,95.5785,95.5125,95.5702,30371.0
2019-02-20 11:50:00,115.85,115.87,115.79,115.85,31495.0,95.562,95.5785,95.5125,95.562,31495.0
2019-02-20 11:55:00,115.85,115.87,115.77,115.81,23995.0,95.562,95.5785,95.496,95.529,23995.0
2019-02-20 12:00:00,115.82,115.82,115.64,115.74,24984.0,95.5372,95.5372,95.3887,95.4712,24984.0
2019-02-20 12:05:00,115.74,115.74,115.54,115.62,32952.0,95.4712,95.4712,95.3063,95.3723,32952.0
2019-02-20 12:10:00,115.62,115.65,115.6,115.61,30675.0,95.3723,95.397,95.3558,95.364,30675.0
2019-02-20 12:15:00,115.61,115.82,115.6,115.82,65657.0,95.364,95.5372,95.3558,95.5372,65657.0
2019-02-20 12:20:00,115.82,115.82,115.71,115.75,20751.0,95.5372,95.5372,95.4465,95.4795,20751.0
2019-02-20 12:25:00,115.76,115.77,115.48,115.58,53871.0,95.4877,95.496,95.2568,95.3393,53871.0
2019-02-20 12:30:00,115.59,115.62,115.5,115.5,17975.0,95.3475,95.3723,95.2733,95.2733,17975.0
2019-02-20 12:35:00,115.52,115.58,115.5,115.56,16004.0,95.2898,95.3393,95.2733,95.3228,16004.0
2019-02-20 12:40:00,115.55,115.56,115.5,115.53,23493.0,95.3145,95.3228,95.2733,95.298,23493.0
2019-02-20 12:45:00,115.53,115.56,115.49,115.52,24952.0,95.298,95.3228,95.265,95.2898,24952.0
2019-02-20 12:50:00,115.52,115.55,115.42,115.42,32212.0,95.2898,95.3145,95.2073,95.2073,32212.0
2019-02-20 12:55:00,115.42,115.51,115.41,115.48,26027.0,95.2073,95.2815,95.199,95.2568,26027.0
2019-02-20 13:00:00,115.48,115.58,115.47,115.55,37700.0,95.2568,95.3393,95.2485,95.3145,37700.0
2019-02-20 13:05:00,115.54,115.66,115.53,115.66,12662.0,95.3063,95.4052,95.298,95.4052,12662.0
2019-02-20 13:10:00,115.65,115.73,115.63,115.73,12619.0,95.397,95.463,95.3805,95.463,12619.0
2019-02-20 13:15:00,115.72,115.73,115.67,115.72,16056.0,95.4547,95.463,95.4135,95.4547,16056.0
2019-02-20 13:20:00,115.73,115.8,115.72,115.8,36281.0,95.463,95.5207,95.4547,95.5207,36281.0
2019-02-20 13:25:00,115.8,115.82,115.71,115.76,20075.0,95.5207,95.5372,95.4465,95.4877,20075.0
2019-02-20 13:30:00,115.76,115.77,115.68,115.71,19799.0,95.4877,95.496,95.4217,95.4465,19799.0
2019-02-20 13:35:00,115.71,115.79,115.7,115.79,14764.0,95.4465,95.5125,95.4382,95.5125,14764.0
2019-02-20 13:40:00,115.8,115.84,115.75,115.84,15499.0,95.5207,95.5537,95.4795,95.5537,15499.0
2019-02-20 13:45:00,115.84,116.02,115.83,116.02,22841.0,95.5537,95.7022,95.5455,95.7022,22841.0
2019-02-20 13:50:00,116.02,116.2,115.98,116.2,29808.0,95.7022,95.8507,95.6692,95.8507,29808.0
2019-02-20 13:55:00,116.2,116.21,116.01,116.01,27177.0,95.8507,95.8589,95.694,95.694,27177.0
2019-02-20 14:00:00,116.04,116.13,115.89,115.94,24138.0,95.7187,95.7929,95.595,95.6362,24138.0
2019-02-20 14:05:00,115.93,116.2,115.85,115.85,49034.0,95.628,95.8507,95.562,95.562,49034.0
2019-02-20 14:10:00,115.89,115.96,115.72,115.89,59875.0,95.595,95.6527,95.4547,95.595,59875.0
2019-02-20 14:15:00,115.87,115.9,115.62,115.67,33899.0,95.5785,95.6032,95.3723,95.4135,33899.0
2019-02-20 14:20:00,115.65,115.76,115.53,115.72,32503.0,95.397,95.4877,95.298,95.4547,32503.0
2019-02-20 14:25:00,115.72,115.88,115.71,115.84,37020.0,95.4547,95.5867,95.4465,95.5537,37020.0
2019-02-20 14:30:00,115.84,116.05,115.75,115.98,87016.0,95.5537,95.7269,95.4795,95.6692,87016.0
2019-02-20 14:35:00,115.96,116.01,115.89,115.91,30870.0,95.6527,95.694,95.595,95.6115,30870.0
2019-02-20 14:40:00,115.91,115.93,115.77,115.78,29094.0,95.6115,95.628,95.496,95.5042,29094.0
2019-02-20 14:45:00,115.77,115.82,115.75,115.77,37330.0,95.496,95.5372,95.4795,95.496,37330.0
2019-02-20 14:50:00,115.77,115.9,115.74,115.88,47554.0,95.496,95.6032,95.4712,95.5867,47554.0
2019-02-20 14:55:00,115.88,115.89,115.75,115.85,47336.0,95.5867,95.595,95.4795,95.562,47336.0
2019-02-20 15:00:00,115.86,115.95,115.81,115.87,47482.0,95.5702,95.6445,95.529,95.5785,47482.0
2019-02-20 15:05:00,115.87,115.95,115.84,115.88,30608.0,95.5785,95.6445,95.5537,95.5867,30608.0
2019-02-20 15:10:00,115.87,115.99,115.84,115.87,37926.0,95.5785,95.6775,95.5537,95.5785,37926.0
2019-02-20 15:15:00,115.87,115.88,115.78,115.84,22709.0,95.5785,95.5867,95.5042,95.5537,22709.0
2019-02-20 15:20:00,115.85,115.93,115.84,115.85,29801.0,95.562,95.628,95.5537,95.562,29801.0
2019-02-20 15:25:00,115.85,115.91,115.8,115.8,35471.0,95.562,95.6115,95.5207,95.5207,35471.0
2019-02-20 15:30:00,115.79,115.86,115.74,115.79,40054.0,95.5125,95.5702,95.4712,95.5125,40054.0
2019-02-20 15:35:00,115.78,115.84,115.7,115.73,43712.0,95.5042,95.5537,95.4382,95.463,43712.0
2019-02-20 15:40:00,115.73,115.75,115.57,115.75,64689.0,95.463,95.4795,95.331,95.4795,64689.0
2019-02-20 15:45:00,115.74,115.81,115.63,115.68,67439.0,95.4712,95.529,95.3805,95.4217,67439.0
2019-02-20 15:50:00,115.69,115.74,115.6,115.72,89734.0,95.43,95.4712,95.3558,95.4547,89734.0
2019-02-20 15:55:00,115.72,115.86,115.64,115.84,226672.0,95.4547,95.5702,95.3887,95.5537,226672.0
2019-02-21 09:30:00,115.5,115.95,115.47,115.95,193738.0,95.2733,95.6445,95.2485,95.6445,193738.0
2019-02-21 09:35:00,115.94,115.96,115.7,115.78,52811.0,95.6362,95.6527,95.4382,95.5042,52811.0
2019-02-21 09:40:00,115.78,115.84,115.64,115.72,153943.0,95.5042,95.5537,95.3887,95.4547,153943.0
2019-02-21 09:45:00,115.7,115.78,115.54,115.6,39753.0,95.4382,95.5042,95.3063,95.3558,39753.0
2019-02-21 09:50:00,115.6,115.66,115.54,115.59,45088.0,95.3558,95.4052,95.3063,95.3475,45088.0
2019-02-21 09:55:00,115.6,115.69,115.57,115.67,43088.0,95.3558,95.43,95.331,95.4135,43088.0
2019-02-21 10:00:00,115.66,115.73,115.53,115.72,45777.0,95.4052,95.463,95.298,95.4547,45777.0
2019-02-21 10:05:00,115.73,115.82,115.64,115.76,30860.0,95.463,95.5372,95.3887,95.4877,30860.0
2019-02-21 10:10:00,115.74,115.76,115.58,115.74,34320.0,95.4712,95.4877,95.3393,95.4712,34320.0
2019-02-21 10:15:00,115.73,115.93,115.71,115.83,33575.0,95.463,95.628,95.4465,95.5455,33575.0
2019-02-21 10:20:00,115.83,115.93,115.81,115.88,26452.0,95.5455,95.628,95.529,95.5867,26452.0
2019-02-21 10:25:00,115.89,115.93,115.76,115.82,40957.0,95.595,95.628,95.4877,95.5372,40957.0
2019-02-21 10:30:00,115.84,115.93,115.78,115.82,69603.0,95.5537,95.628,95.5042,95.5372,69603.0
2019-02-21 10:35:00,115.82,115.89,115.78,115.84,54334.0,95.5372,95.595,95.5042,95.5537,54334.0
2019-02-21 10:40:00,115.85,116.11,115.85,116.08,21819.0,95.562,95.7764,95.562,95.7517,21819.0
2019-02-21 10:45:00,116.11,116.2,116.04,116.1,21427.0,95.7764,95.8507,95.7187,95.7682,21427.0
2019-02-21 10:50:00,116.12,116.25,116.02,116.24,21149.0,95.7847,95.8919,95.7022,95.8837,21149.0
2019-02-21 10:55:00,116.24,116.4,116.2,116.3,30516.0,95.8837,96.0157,95.8507,95.9332,30516.0
2019-02-21 11:00:00,116.31,116.46,116.27,116.45,27219.0,95.9414,96.0651,95.9084,96.0569,27219.0
2019-02-21 11:05:00,116.48,116.56,116.38,116.39,40308.0,96.0816,96.1476,95.9992,96.0074,40308.0
2019-02-21 11:10:00,116.39,116.52,116.36,116.48,43086.0,96.0074,96.1146,95.9827,96.0816,43086.0
2019-02-21 11:15:00,116.48,116.51,116.33,116.34,59216.0,96.0816,96.1064,95.9579,95.9662,59216.0
2019-02-21 11:20:00,116.35,116.36,116.24,116.28,29777.0,95.9744,95.9827,95.8837,95.9167,29777.0
2019-02-21 11:25:00,116.28,116.36,116.21,116.36,42175.0,95.9167,95.9827,95.8589,95.9827,42175.0
2019-02-21 11:30:00,116.37,116.48,116.34,116.48,38189.0,95.9909,96.0816,95.9662,96.0816,38189.0
2019-02-21 11:35:00,116.49,116.62,116.48,116.59,30886.0,96.0899,96.1971,96.0816,96.1724,30886.0
2019-02-21 11:40:00,116.6,116.61,116.55,116.59,20648.0,96.1806,96.1889,96.1394,96.1724,20648.0
2019-02-21 11:45:00,116.6,116.6,116.51,116.56,27092.0,96.1806,96.1806,96.1064,96.1476,27092.0
2019-02-21 11:50:00,116.57,116.73,116.51,116.72,32346.0,96.1559,96.2879,96.1064,96.2796,32346.0
2019-02-21 11:55:00,116.72,116.89,116.69,116.88,43619.0,96.2796,96.4198,96.2549,96.4116,43619.0
2019-02-21 12:00:00,116.88,116.93,116.8,116.82,48606.0,96.4116,96.4528,96.3456,96.3621,48606.0
2019-02-21 12:05:00,116.81,116.86,116.77,116.8,19547.0,96.3539,96.3951,96.3209,96.3456,19547.0
2019-02-21 12:10:00,116.8,116.8,116.69,116.69,36127.0,96.3456,96.3456,96.2549,96.2549,36127.0
2019-02-21 12:15:00,116.7,116.73,116.68,116.68,40141.0,96.2631,96.2879,96.2466,96.2466,40141.0
2019-02-21 12:20:00,116.69,116.76,116.67,116.72,31755.0,96.2549,96.3126,96.2384,96.2796,31755.0
2019-02-21 12:25:00,116.74,116.76,116.67,116.69,19695.0,96.2961,96.3126,96.2384,96.2549,19695.0
2019-02-21 12:30:00,116.69,116.73,116.65,116.71,57304.0,96.2549,96.2879,96.2219,96.2714,57304.0
2019-02-21 12:35:00,116.72,116.8,116.72,116.79,11688.0,96.2796,96.3456,96.2796,96.3374,11688.0
2019-02-21 12:40:00,116.79,116.89,116.78,116.81,44923.0,96.3374,96.4198,96.3291,96.3539,44923.0
2019-02-21 12:45:00,116.82,116.82,116.78,116.81,13586.0,96.3621,96.3621,96.3291,96.3539,13586.0
2019-02-21 12:50:00,116.8,116.82,116.75,116.82,13303.0,96.3456,96.3621,96.3044,96.3621,13303.0
2019-02-21 12:55:00,116.82,116.82,116.72,116.74,15488.0,96.3621,96.3621,96.2796,96.2961,15488.0
2019-02-21 13:00:00,116.74,116.76,116.64,116.64,17885.0,96.2961,96.3126,96.2136,96.2136,17885.0
2019-02-21 13:05:00,116.64,116.64,116.54,116.55,15792.0,96.2136,96.2136,96.1311,96.1394,15792.0
2019-02-21 13:10:00,116.54,116.57,116.47,116.48,21694.0,96.1311,96.1559,96.0734,96.0816,21694.0
2019-02-21 13:15:00,116.48,116.49,116.37,116.39,27021.0,96.0816,96.0899,95.9909,96.0074,27021.0
2019-02-21 13:20:00,116.4,116.41,116.34,116.37,23418.0,96.0157,96.0239,95.9662,95.9909,23418.0
2019-02-21 13:25:00,116.36,116.36,116.25,116.27,16841.0,95.9827,95.9827,95.8919,95.9084,16841.0
2019-02-21 13:30:00,116.27,116.3,116.24,116.26,16862.0,95.9084,95.9332,95.8837,95.9002,16862.0
2019-02-21 13:35:00,116.25,116.25,116.15,116.15,16257.0,95.8919,95.8919,95.8094,95.8094,16257.0
2019-02-21 13:40:00,116.16,116.21,116.16,116.19,15883.0,95.8177,95.8589,95.8177,95.8424,15883.0
2019-02-21 13:45:00,116.19,116.23,116.15,116.16,22487.0,95.8424,95.8754,95.8094,95.8177,22487.0
2019-02-21 13:50:00,116.17,116.27,116.17,116.26,14947.0,95.8259,95.9084,95.8259,95.9002,14947.0
2019-02-21 13:55:00,116.25,116.32,116.24,116.31,26566.0,95.8919,95.9497,95.8837,95.9414,26566.0
2019-02-21 14:00:00,116.31,116.31,116.27,116.29,13997.0,95.9414,95.9414,95.9084,95.9249,13997.0
2019-02-21 14:05:00,116.28,116.29,116.19,116.2,14636.0,95.9167,95.9249,95.8424,95.8507,14636.0
2019-02-21 14:10:00,116.2,116.23,116.17,116.17,14504.0,95.8507,95.8754,95.8259,95.8259,14504.0
2019-02-21 14:15:00,116.17,116.17,116.08,116.11,21688.0,95.8259,95.8259,95.7517,95.7764,21688.0
2019-02-21 14:20:00,116.11,116.12,116.03,116.05,20775.0,95.7764,95.7847,95.7105,95.7269,20775.0
2019-02-21 14:25:00,116.05,116.06,115.99,116.04,16766.0,95.7269,95.7352,95.6775,95.7187,16766.0
2019-02-21 14:30:00,116.04,116.06,116.01,116.06,25458.0,95.7187,95.7352,95.694,95.7352,25458.0
2019-02-21 14:35:00,116.05,116.05,115.99,115.99,21811.0,95.7269,95.7269,95.6775,95.6775,21811.0
2019-02-21 14:40:00,116.0,116.04,115.95,116.01,21802.0,95.6857,95.7187,95.6445,95.694,21802.0
2019-02-21 14:45:00,116.0,116.03,115.87,115.93,41806.0,95.6857,95.7105,95.5785,95.628,41806.0
2019-02-21 14:50:00,115.92,115.93,115.8,115.86,29826.0,95.6197,95.628,95.5207,95.5702,29826.0
2019-02-21 14:55:00,115.85,115.88,115.81,115.84,26978.0,95.562,95.5867,95.529,95.5537,26978.0
2019-02-21 15:00:00,115.84,115.86,115.8,115.82,31458.0,95.5537,95.5702,95.5207,95.5372,31458.0
2019-02-21 15:05:00,115.82,115.92,115.8,115.88,31049.0,95.5372,95.6197,95.5207,95.5867,31049.0
2019-02-21 15:10:00,115.88,115.89,115.76,115.77,26072.0,95.5867,95.595,95.4877,95.496,26072.0
2019-02-21 15:15:00,115.77,115.84,115.77,115.79,23638.0,95.496,95.5537,95.496,95.5125,23638.0
2019-02-21 15:20:00,115.79,115.82,115.76,115.79,37113.0,95.5125,95.5372,95.4877,95.5125,37113.0
2019-02-21 15:25:00,115.79,115.83,115.75,115.76,25232.0,95.5125,95.5455,95.4795,95.4877,25232.0
2019-02-21 15:30:00,115.75,115.83,115.66,115.78,50823.0,95.4795,95.5455,95.4052,95.5042,50823.0
2019-02-21 15:35:00,115.78,115.84,115.72,115.82,37703.0,95.5042,95.5537,95.4547,95.5372,37703.0
2019-02-21 15:40:00,115.83,115.85,115.79,115.84,42963.0,95.5455,95.562,95.5125,95.5537,42963.0
2019-02-21 15:45:00,115.84,115.97,115.84,115.9,77478.0,95.5537,95.661,95.5537,95.6032,77478.0
2019-02-21 15:50:00,115.9,116.07,115.88,116.0,112720.0,95.6032,95.7434,95.5867,95.6857,112720.0
2019-02-21 15:55:00,116.0,116.2,116.0,116.08,287297.0,95.6857,95.8507,95.6857,95.7517,287297.0
2019-02-22 09:30:00,116.11,116.33,115.59,116.07,153346.0,95.7764,95.9579,95.3475,95.7434,153346.0
2019-02-22 09:35:00,116.07,116.15,115.95,116.03,49537.0,95.7434,95.8094,95.6445,95.7105,49537.0
2019-02-22 09:40:00,116.05,116.09,115.74,116.05,84513.0,95.7269,95.7599,95.4712,95.7269,84513.0
2019-02-22 09:45:00,116.06,116.29,116.04,116.26,35091.0,95.7352,95.9249,95.7187,95.9002,35091.0
2019-02-22 09:50:00,116.26,116.3,116.09,116.29,44676.0,95.9002,95.9332,95.7599,95.9249,44676.0
2019-02-22 09:55:00,116.27,116.46,116.23,116.45,35008.0,95.9084,96.0651,95.8754,96.0569,35008.0
2019-02-22 10:00:00,116.46,116.61,116.43,116.51,72058.0,96.0651,96.1889,96.0404,96.1064,72058.0
2019-02-22 10:05:00,116.51,116.58,116.37,116.53,51727.0,96.1064,96.1641,95.9909,96.1229,51727.0
2019-02-22 10:10:00,116.52,116.52,116.31,116.33,61833.0,96.1146,96.1146,95.9414,95.9579,61833.0
2019-02-22 10:15:00,116.33,116.41,116.18,116.23,74545.0,95.9579,96.0239,95.8342,95.8754,74545.0
2019-02-22 10:20:00,116.22,116.28,116.16,116.24,37485.0,95.8672,95.9167,95.8177,95.8837,37485.0
2019-02-22 10:25:00,116.25,116.29,116.22,116.28,22172.0,95.8919,95.9249,95.8672,95.9167,22172.0
2019-02-22 10:30:00,116.29,116.4,116.26,116.33,17547.0,95.9249,96.0157,95.9002,95.9579,17547.0
2019-02-22 10:35:00,116.32,116.35,116.22,116.26,23670.0,95.9497,95.9744,95.8672,95.9002,23670.0
2019-02-22 10:40:00,116.26,116.27,116.09,116.12,53208.0,95.9002,95.9084,95.7599,95.7847,53208.0
2019-02-22 10:45:00,116.12,116.3,116.12,116.26,33500.0,95.7847,95.9332,95.7847,95.9002,33500.0
2019-02-22 10:50:00,116.26,116.32,116.2,116.28,29109.0,95.9002,95.9497,95.8507,95.9167,29109.0
2019-02-22 10:55:00,116.27,116.33,116.21,116.26,35941.0,95.9084,95.9579,95.8589,95.9002,35941.0
2019-02-22 11:00:00,116.26,116.3,116.2,116.23,55510.0,95.9002,95.9332,95.8507,95.8754,55510.0
2019-02-22 11:05:00,116.23,116.34,116.21,116.31,52841.0,95.8754,95.9662,95.8589,95.9414,52841.0
2019-02-22 11:10:00,116.3,116.36,116.28,116.28,34634.0,95.9332,95.9827,95.9167,95.9167,34634.0
2019-02-22 11:15:00,116.28,116.44,116.21,116.41,61060.0,95.9167,96.0487,95.8589,96.0239,61060.0
2019-02-22 11:20:00,116.41,116.52,116.4,116.51,36698.0,96.0239,96.1146,96.0157,96.1064,36698.0
2019-02-22 11:25:00,116.52,116.54,116.48,116.48,24830.0,96.1146,96.1311,96.0816,96.0816,24830.0
2019-02-22 11:30:00,116.48,116.53,116.43,116.5,41122.0,96.0816,96.1229,96.0404,96.0981,41122.0
2019-02-22 11:35:00,116.49,116.51,116.45,116.51,45514.0,96.0899,96.1064,96.0569,96.1064,45514.0
2019-02-22 11:40:00,116.5,116.55,116.44,116.48,46939.0,96.0981,96.1394,96.0487,96.0816,46939.0
2019-02-22 11:45:00,116.48,116.54,116.48,116.5,29219.0,96.0816,96.1311,96.0816,96.0981,29219.0
2019-02-22 11:50:00,116.51,116.54,116.46,116.51,34500.0,96.1064,96.1311,96.0651,96.1064,34500.0
2019-02-22 11:55:00,116.52,116.6,116.52,116.55,44566.0,96.1146,96.1806,96.1146,96.1394,44566.0
2019-02-22 12:00:00,116.54,116.63,116.53,116.56,35196.0,96.1311,96.2054,96.1229,96.1476,35196.0
2019-02-22 12:05:00,116.56,116.57,116.49,116.53,36661.0,96.1476,96.1559,96.0899,96.1229,36661.0
2019-02-22 12:10:00,116.54,116.56,116.52,116.53,26132.0,96.1311,96.1476,96.1146,96.1229,26132.0
2019-02-22 12:15:00,116.52,116.56,116.51,116.54,34269.0,96.1146,96.1476,96.1064,96.1311,34269.0
2019-02-22 12:20:00,116.54,116.55,116.51,116.55,43298.0,96.1311,96.1394,96.1064,96.1394,43298.0
2019-02-22 12:25:00,116.55,116.62,116.53,116.61,57309.0,96.1394,96.1971,96.1229,96.1889,57309.0
2019-02-22 12:30:00,116.61,116.63,116.4,116.4,56402.0,96.1889,96.2054,96.0157,96.0157,56402.0
2019-02-22 12:35:00,116.41,116.41,116.25,116.34,20151.0,96.0239,96.0239,95.8919,95.9662,20151.0
2019-02-22 12:40:00,116.34,116.42,116.33,116.41,13906.0,95.9662,96.0322,95.9579,96.0239,13906.0
2019-02-22 12:45:00,116.41,116.41,116.29,116.33,21902.0,96.0239,96.0239,95.9249,95.9579,21902.0
2019-02-22 12:50:00,116.33,116.36,116.28,116.29,20147.0,95.9579,95.9827,95.9167,95.9249,20147.0
2019-02-22 12:55:00,116.3,116.38,116.29,116.32,19949.0,95.9332,95.9992,95.9249,95.9497,19949.0
2019-02-22 13:00:00,116.32,116.32,116.24,116.26,15988.0,95.9497,95.9497,95.8837,95.9002,15988.0
2019-02-22 13:05:00,116.25,116.28,116.2,116.21,14097.0,95.8919,95.9167,95.8507,95.8589,14097.0
2019-02-22 13:10:00,116.22,116.25,116.19,116.24,23853.0,95.8672,95.8919,95.8424,95.8837,23853.0
2019-02-22 13:15:00,116.24,116.33,116.18,116.3,19361.0,95.8837,95.9579,95.8342,95.9332,19361.0
2019-02-22 13:20:00,116.3,116.32,116.18,116.23,14241.0,95.9332,95.9497,95.8342,95.8754,14241.0
2019-02-22 13:25:00,116.24,116.25,116.15,116.17,23874.0,95.8837,95.8919,95.8094,95.8259,23874.0
2019-02-22 13:30:00,116.18,116.24,116.17,116.23,12926.0,95.8342,95.8837,95.8259,95.8754,12926.0
2019-02-22 13:35:00,116.24,116.31,116.24,116.28,16486.0,95.8837,95.9414,95.8837,95.9167,16486.0
2019-02-22 13:40:00,116.28,116.29,116.25,116.26,11486.0,95.9167,95.9249,95.8919,95.9002,11486.0
2019-02-22 13:45:00,116.25,116.34,116.24,116.34,21174.0,95.8919,95.9662,95.8837,95.9662,21174.0
2019-02-22 13:50:00,116.34,116.34,116.22,116.27,17616.0,95.9662,95.9662,95.8672,95.9084,17616.0
2019-02-22 13:55:00,116.27,116.35,116.27,116.32,24143.0,95.9084,95.9744,95.9084,95.9497,24143.0
2019-02-22 14:00:00,116.32,116.34,116.16,116.18,30220.0,95.9497,95.9662,95.8177,95.8342,30220.0
2019-02-22 14:05:00,116.18,116.33,116.17,116.31,25912.0,95.8342,95.9579,95.8259,95.9414,25912.0
2019-02-22 14:10:00,116.33,116.45,116.33,116.44,21891.0,95.9579,96.0569,95.9579,96.0487,21891.0
2019-02-22 14:15:00,116.45,116.45,116.4,116.4,25937.0,96.0569,96.0569,96.0157,96.0157,25937.0
2019-02-22 14:20:00,116.41,116.5,116.35,116.45,57998.0,96.0239,96.0981,95.9744,96.0569,57998.0
2019-02-22 14:25:00,116.44,116.49,116.37,116.37,32655.0,96.0487,96.0899,95.9909,95.9909,32655.0
2019-02-22 14:30:00,116.39,116.42,116.31,116.32,16395.0,96.0074,96.0322,95.9414,95.9497,16395.0
2019-02-22 14:35:00,116.32,116.32,116.15,116.21,47045.0,95.9497,95.9497,95.8094,95.8589,47045.0
2019-02-22 14:40:00,116.21,116.28,116.09,116.19,47211.0,95.8589,95.9167,95.7599,95.8424,47211.0
2019-02-22 14:45:00,116.17,116.31,116.13,116.24,26431.0,95.8259,95.9414,95.7929,95.8837,26431.0
2019-02-22 14:50:00,116.24,116.25,116.15,116.17,24924.0,95.8837,95.8919,95.8094,95.8259,24924.0
2019-02-22 14:55:00,116.17,116.2,116.12,116.18,22044.0,95.8259,95.8507,95.7847,95.8342,22044.0
2019-02-22 15:00:00,116.17,116.26,116.14,116.26,35726.0,95.8259,95.9002,95.8012,95.9002,35726.0
2019-02-22 15:05:00,116.28,116.28,116.17,116.19,23424.0,95.9167,95.9167,95.8259,95.8424,23424.0
2019-02-22 15:10:00,116.2,116.41,116.19,116.4,35105.0,95.8507,96.0239,95.8424,96.0157,35105.0
2019-02-22 15:15:00,116.39,116.43,116.36,116.42,25342.0,96.0074,96.0404,95.9827,96.0322,25342.0
2019-02-22 15:20:00,116.41,116.47,116.38,116.45,32127.0,96.0239,96.0734,95.9992,96.0569,32127.0
2019-02-22 15:25:00,116.45,116.56,116.44,116.51,37060.0,96.0569,96.1476,96.0487,96.1064,37060.0
2019-02-22 15:30:00,116.51,116.52,116.35,116.37,37035.0,96.1064,96.1146,95.9744,95.9909,37035.0
2019-02-22 15:35:00,116.38,116.42,116.3,116.31,42271.0,95.9992,96.0322,95.9332,95.9414,42271.0
2019-02-22 15:40:00,116.31,116.43,116.26,116.42,39659.0,95.9414,96.0404,95.9002,96.0322,39659.0
2019-02-22 15:45:00,116.42,116.49,116.37,116.39,47252.0,96.0322,96.0899,95.9909,96.0074,47252.0
2019-02-22 15:50:00,116.39,116.43,116.35,116.39,77640.0,96.0074,96.0404,95.9744,96.0074,77640.0
2019-02-22 15:55:00,116.39,116.77,116.39,116.76,313720.0,96.0074,96.3209,96.0074,96.3126,313720.0
2019-02-25 09:30:00,117.17,117.3,116.52,116.62,91487.0,96.6508,96.758,96.1146,96.1971,91487.0
2019-02-25 09:35:00,116.6,116.6,115.9,115.98,43783.0,96.1806,96.1806,95.6032,95.6692,43783.0
2019-02-25 09:40:00,116.02,116.41,115.97,116.4,48110.0,95.7022,96.0239,95.661,96.0157,48110.0
2019-02-25 09:45:00,116.44,116.64,116.4,116.62,45247.0,96.0487,96.2136,96.0157,96.1971,45247.0
2019-02-25 09:50:00,116.59,116.72,116.51,116.57,22656.0,96.1724,96.2796,96.1064,96.1559,22656.0
2019-02-25 09:55:00,116.59,116.63,116.51,116.54,19503.0,96.1724,96.2054,96.1064,96.1311,19503.0
2019-02-25 10:00:00,116.53,116.57,116.44,116.51,25643.0,96.1229,96.1559,96.0487,96.1064,25643.0
2019-02-25 10:05:00,116.5,116.6,116.49,116.55,22327.0,96.0981,96.1806,96.0899,96.1394,22327.0
2019-02-25 10:10:00,116.57,116.61,116.49,116.59,24778.0,96.1559,96.1889,96.0899,96.1724,24778.0
2019-02-25 10:15:00,116.61,116.78,116.6,116.65,36502.0,96.1889,96.3291,96.1806,96.2219,36502.0
2019-02-25 10:20:00,116.65,116.76,116.6,116.73,36937.0,96.2219,96.3126,96.1806,96.2879,36937.0
2019-02-25 10:25:00,116.7,116.7,116.48,116.53,16973.0,96.2631,96.2631,96.0816,96.1229,16973.0
2019-02-25 10:30:00,116.53,116.58,116.48,116.52,23796.0,96.1229,96.1641,96.0816,96.1146,23796.0
2019-02-25 10:35:00,116.52,116.68,116.5,116.63,34155.0,96.1146,96.2466,96.0981,96.2054,34155.0
2019-02-25 10:40:00,116.64,116.7,116.6,116.67,14813.0,96.2136,96.2631,96.1806,96.2384,14813.0
2019-02-25 10:45:00,116.67,116.73,116.65,116.71,18932.0,96.2384,96.2879,96.2219,96.2714,18932.0
2019-02-25 10:50:00,116.73,116.94,116.69,116.91,48307.0,96.2879,96.4611,96.2549,96.4363,48307.0
2019-02-25 10:55:00,116.89,116.92,116.78,116.84,41638.0,96.4198,96.4446,96.3291,96.3786,41638.0
2019-02-25 11:00:00,116.84,116.84,116.78,116.8,21983.0,96.3786,96.3786,96.3291,96.3456,21983.0
2019-02-25 11:05:00,116.81,116.85,116.7,116.71,22662.0,96.3539,96.3868,96.2631,96.2714,22662.0
2019-02-25 11:10:00,116.71,116.74,116.66,116.7,20014.0,96.2714,96.2961,96.2301,96.2631,20014.0
2019-02-25 11:15:00,116.69,116.71,116.62,116.62,17210.0,96.2549,96.2714,96.1971,96.1971,17210.0
2019-02-25 11:20:00,116.63,116.7,116.62,116.66,16172.0,96.2054,96.2631,96.1971,96.2301,16172.0
2019-02-25 11:25:00,116.66,116.67,116.6,116.66,17563.0,96.2301,96.2384,96.1806,96.2301,17563.0
2019-02-25 11:30:00,116.66,116.74,116.62,116.68,19600.0,96.2301,96.2961,96.1971,96.2466,19600.0
2019-02-25 11:35:00,116.69,116.69,116.59,116.62,33107.0,96.2549,96.2549,96.1724,96.1971,33107.0
2019-02-25 11:40:00,116.61,116.61,116.53,116.53,28570.0,96.1889,96.1889,96.1229,96.1229,28570.0
2019-02-25 11:45:00,116.54,116.62,116.51,116.61,14630.0,96.1311,96.1971,96.1064,96.1889,14630.0
2019-02-25 11:50:00,116.61,116.67,116.55,116.58,22315.0,96.1889,96.2384,96.1394,96.1641,22315.0
2019-02-25 11:55:00,116.56,116.61,116.54,116.59,29959.0,96.1476,96.1889,96.1311,96.1724,29959.0
2019-02-25 12:00:00,116.59,116.62,116.55,116.57,25852.0,96.1724,96.1971,96.1394,96.1559,25852.0
2019-02-25 12:05:00,116.57,116.61,116.54,116.59,36292.0,96.1559,96.1889,96.1311,96.1724,36292.0
2019-02-25 12:10:00,116.59,116.6,116.43,116.47,36210.0,96.1724,96.1806,96.0404,96.0734,36210.0
2019-02-25 12:15:00,116.46,116.5,116.42,116.46,19970.0,96.0651,96.0981,96.0322,96.0651,19970.0
2019-02-25 12:20:00,116.46,116.47,116.29,116.33,19391.0,96.0651,96.0734,95.9249,95.9579,19391.0
2019-02-25 12:25:00,116.33,116.39,116.32,116.36,18597.0,95.9579,96.0074,95.9497,95.9827,18597.0
2019-02-25 12:30:00,116.37,116.37,116.32,116.32,12934.0,95.9909,95.9909,95.9497,95.9497,12934.0
2019-02-25 12:35:00,116.31,116.32,116.17,116.21,18526.0,95.9414,95.9497,95.8259,95.8589,18526.0
2019-02-25 12:40:00,116.2,116.23,116.16,116.18,19382.0,95.8507,95.8754,95.8177,95.8342,19382.0
2019-02-25 12:45:00,116.18,116.18,116.05,116.06,27068.0,95.8342,95.8342,95.7269,95.7352,27068.0
2019-02-25 12:50:00,116.06,116.12,116.03,116.05,23018.0,95.7352,95.7847,95.7105,95.7269,23018.0
2019-02-25 12:55:00,116.06,116.09,116.02,116.03,24010.0,95.7352,95.7599,95.7022,95.7105,24010.0
2019-02-25 13:00:00,116.03,116.07,116.01,116.02,16471.0,95.7105,95.7434,95.694,95.7022,16471.0
2019-02-25 13:05:00,116.03,116.03,115.93,115.96,35688.0,95.7105,95.7105,95.628,95.6527,35688.0
2019-02-25 13:10:00,115.97,115.97,115.85,115.88,22111.0,95.661,95.661,95.562,95.5867,22111.0
2019-02-25 13:15:00,115.89,115.94,115.86,115.89,16478.0,95.595,95.6362,95.5702,95.595,16478.0
2019-02-25 13:20:00,115.88,115.88,115.77,115.82,34211.0,95.5867,95.5867,95.496,95.5372,34211.0
2019-02-25 13:25:00,115.81,115.82,115.71,115.8,18338.0,95.529,95.5372,95.4465,95.5207,18338.0
2019-02-25 13:30:00,115.79,115.81,115.71,115.74,32327.0,95.5125,95.529,95.4465,95.4712,32327.0
2019-02-25 13:35:00,115.73,115.77,115.71,115.72,11371.0,95.463,95.496,95.4465,95.4547,11371.0
2019-02-25 13:40:00,115.72,115.82,115.72,115.8,18742.0,95.4547,95.5372,95.4547,95.5207,18742.0
2019-02-25 13:45:00,115.8,115.88,115.79,115.88,14820.0,95.5207,95.5867,95.5125,95.5867,14820.0
2019-02-25 13:50:00,115.88,115.89,115.83,115.84,8911.0,95.5867,95.595,95.5455,95.5537,8911.0
2019-02-25 13:55:00,115.85,115.91,115.83,115.89,20109.0,95.562,95.6115,95.5455,95.595,20109.0
2019-02-25 14:00:00,115.9,115.98,115.89,115.92,20042.0,95.6032,95.6692,95.595,95.6197,20042.0
2019-02-25 14:05:00,115.92,115.97,115.86,115.97,33093.0,95.6197,95.661,95.5702,95.661,33093.0
2019-02-25 14:10:00,115.97,116.01,115.95,115.98,13201.0,95.661,95.694,95.6445,95.6692,13201.0
2019-02-25 14:15:00,115.97,116.03,115.96,115.96,13338.0,95.661,95.7105,95.6527,95.6527,13338.0
2019-02-25 14:20:00,115.95,115.95,115.87,115.91,11932.0,95.6445,95.6445,95.5785,95.6115,11932.0
2019-02-25 14:25:00,115.91,115.99,115.91,115.96,22250.0,95.6115,95.6775,95.6115,95.6527,22250.0
2019-02-25 14:30:00,115.96,116.02,115.95,116.02,18542.0,95.6527,95.7022,95.6445,95.7022,18542.0
2019-02-25 14:35:00,116.02,116.11,116.02,116.1,25783.0,95.7022,95.7764,95.7022,95.7682,25783.0
2019-02-25 14:40:00,116.1,116.19,116.1,116.19,18969.0,95.7682,95.8424,95.7682,95.8424,18969.0
2019-02-25 14:45:00,116.18,116.27,116.17,116.18,33511.0,95.8342,95.9084,95.8259,95.8342,33511.0
2019-02-25 14:50:00,116.18,116.19,116.05,116.08,31748.0,95.8342,95.8424,95.7269,95.7517,31748.0
2019-02-25 14:55:00,116.08,116.19,116.07,116.16,25768.0,95.7517,95.8424,95.7434,95.8177,25768.0
2019-02-25 15:00:00,116.16,116.24,116.13,116.19,36653.0,95.8177,95.8837,95.7929,95.8424,36653.0
2019-02-25 15:05:00,116.19,116.23,116.17,116.21,42104.0,95.8424,95.8754,95.8259,95.8589,42104.0
2019-02-25 15:10:00,116.21,116.23,116.16,116.23,32540.0,95.8589,95.8754,95.8177,95.8754,32540.0
2019-02-25 15:15:00,116.22,116.28,116.17,116.18,33047.0,95.8672,95.9167,95.8259,95.8342,33047.0
2019-02-25 15:20:00,116.18,116.18,116.03,116.04,26785.0,95.8342,95.8342,95.7105,95.7187,26785.0
2019-02-25 15:25:00,116.05,116.05,115.91,115.93,34570.0,95.7269,95.7269,95.6115,95.628,34570.0
2019-02-25 15:30:00,115.93,116.01,115.91,115.97,50130.0,95.628,95.694,95.6115,95.661,50130.0
2019-02-25 15:35:00,115.97,116.03,115.93,116.0,45371.0,95.661,95.7105,95.628,95.6857,45371.0
2019-02-25 15:40:00,116.0,116.07,115.98,116.03,48584.0,95.6857,95.7434,95.6692,95.7105,48584.0
2019-02-25 15:45:00,116.03,116.05,115.94,116.0,53630.0,95.7105,95.7269,95.6362,95.6857,53630.0
2019-02-25 15:50:00,116.0,116.07,115.92,116.05,87055.0,95.6857,95.7434,95.6197,95.7269,87055.0
2019-02-25 15:55:00,116.06,116.17,115.98,116.06,209759.0,95.7352,95.8259,95.6692,95.7352,209759.0
2019-02-26 09:30:00,116.37,116.5,115.87,116.02,121781.0,95.9909,96.0981,95.5785,95.7022,121781.0
2019-02-26 09:35:00,115.98,116.12,115.87,115.95,46067.0,95.6692,95.7847,95.5785,95.6445,46067.0
2019-02-26 09:40:00,115.94,115.96,115.71,115.83,46025.0,95.6362,95.6527,95.4465,95.5455,46025.0
2019-02-26 09:45:00,115.81,115.93,115.69,115.82,29751.0,95.529,95.628,95.43,95.5372,29751.0
2019-02-26 09:50:00,115.79,116.16,115.74,116.16,24346.0,95.5125,95.8177,95.4712,95.8177,24346.0
2019-02-26 09:55:00,116.14,116.26,116.12,116.15,28484.0,95.8012,95.9002,95.7847,95.8094,28484.0
2019-02-26 10:00:00,116.13,116.31,116.11,116.2,39934.0,95.7929,95.9414,95.7764,95.8507,39934.0
2019-02-26 10:05:00,116.2,116.27,116.05,116.07,32380.0,95.8507,95.9084,95.7269,95.7434,32380.0
2019-02-26 10:10:00,116.06,116.12,115.98,116.11,28064.0,95.7352,95.7847,95.6692,95.7764,28064.0
2019-02-26 10:15:00,116.11,116.12,115.94,115.95,25182.0,95.7764,95.7847,95.6362,95.6445,25182.0
2019-02-26 10:20:00,115.95,116.08,115.93,116.02,21559.0,95.6445,95.7517,95.628,95.7022,21559.0
2019-02-26 10:25:00,116.03,116.05,115.96,116.02,31996.0,95.7105,95.7269,95.6527,95.7022,31996.0
2019-02-26 10:30:00,116.01,116.15,115.99,116.14,26646.0,95.694,95.8094,95.6775,95.8012,26646.0
2019-02-26 10:35:00,116.13,116.17,115.96,115.96,19242.0,95.7929,95.8259,95.6527,95.6527,19242.0
2019-02-26 10:40:00,115.96,115.99,115.91,115.96,23017.0,95.6527,95.6775,95.6115,95.6527,23017.0
2019-02-26 10:45:00,115.96,115.96,115.82,115.82,27809.0,95.6527,95.6527,95.5372,95.5372,27809.0
2019-02-26 10:50:00,115.82,115.83,115.7,115.72,19161.0,95.5372,95.5455,95.4382,95.4547,19161.0
2019-02-26 10:55:00,115.71,115.74,115.43,115.46,28594.0,95.4465,95.4712,95.2155,95.2403,28594.0
2019-02-26 11:00:00,115.46,115.64,115.44,115.52,19400.0,95.2403,95.3887,95.2238,95.2898,19400.0
2019-02-26 11:05:00,115.53,115.62,115.51,115.62,26707.0,95.298,95.3723,95.2815,95.3723,26707.0
2019-02-26 11:10:00,115.64,115.85,115.62,115.84,28294.0,95.3887,95.562,95.3723,95.5537,28294.0
2019-02-26 11:15:00,115.84,115.98,115.84,115.92,21633.0,95.5537,95.6692,95.5537,95.6197,21633.0
2019-02-26 11:20:00,115.93,115.95,115.85,115.85,25976.0,95.628,95.6445,95.562,95.562,25976.0
2019-02-26 11:25:00,115.84,115.86,115.77,115.84,26578.0,95.5537,95.5702,95.496,95.5537,26578.0
2019-02-26 11:30:00,115.86,115.91,115.77,115.8,22859.0,95.5702,95.6115,95.496,95.5207,22859.0
2019-02-26 11:35:00,115.79,115.81,115.6,115.61,24212.0,95.5125,95.529,95.3558,95.364,24212.0
2019-02-26 11:40:00,115.6,115.68,115.52,115.66,22039.0,95.3558,95.4217,95.2898,95.4052,22039.0
2019-02-26 11:45:00,115.68,115.71,115.64,115.65,17992.0,95.4217,95.4465,95.3887,95.397,17992.0
2019-02-26 11:50:00,115.65,115.7,115.64,115.68,15481.0,95.397,95.4382,95.3887,95.4217,15481.0
2019-02-26 11:55:00,115.68,115.69,115.53,115.56,29095.0,95.4217,95.43,95.298,95.3228,29095.0
2019-02-26 12:00:00,115.56,115.64,115.55,115.63,26441.0,95.3228,95.3887,95.3145,95.3805,26441.0
2019-02-26 12:05:00,115.6,115.72,115.6,115.69,22355.0,95.3558,95.4547,95.3558,95.43,22355.0
2019-02-26 12:10:00,115.68,115.74,115.64,115.71,14502.0,95.4217,95.4712,95.3887,95.4465,14502.0
2019-02-26 12:15:00,115.72,115.79,115.71,115.77,15143.0,95.4547,95.5125,95.4465,95.496,15143.0
2019-02-26 12:20:00,115.78,115.84,115.76,115.77,13709.0,95.5042,95.5537,95.4877,95.496,13709.0
2019-02-26 12:25:00,115.77,115.79,115.75,115.76,11019.0,95.496,95.5125,95.4795,95.4877,11019.0
2019-02-26 12:30:00,115.76,115.78,115.73,115.78,14460.0,95.4877,95.5042,95.463,95.5042,14460.0
2019-02-26 12:35:00,115.77,115.8,115.73,115.8,29220.0,95.496,95.5207,95.463,95.5207,29220.0
2019-02-26 12:40:00,115.8,115.94,115.8,115.91,17603.0,95.5207,95.6362,95.5207,95.6115,17603.0
2019-02-26 12:45:00,115.91,115.99,115.91,115.98,25542.0,95.6115,95.6775,95.6115,95.6692,25542.0
2019-02-26 12:50:00,115.98,116.03,115.94,115.97,23475.0,95.6692,95.7105,95.6362,95.661,23475.0
2019-02-26 12:55:00,115.97,116.02,115.92,116.01,14647.0,95.661,95.7022,95.6197,95.694,14647.0
2019-02-26 13:00:00,116.02,116.16,116.01,116.07,16112.0,95.7022,95.8177,95.694,95.7434,16112.0
2019-02-26 13:05:00,116.07,116.07,115.97,116.01,13349.0,95.7434,95.7434,95.661,95.694,13349.0
2019-02-26 13:10:00,116.01,116.04,115.98,116.03,12547.0,95.694,95.7187,95.6692,95.7105,12547.0
2019-02-26 13:15:00,116.03,116.16,116.03,116.12,19059.0,95.7105,95.8177,95.7105,95.7847,19059.0
2019-02-26 13:20:00,116.12,116.14,116.1,116.14,12364.0,95.7847,95.8012,95.7682,95.8012,12364.0
2019-02-26 13:25:00,116.13,116.13,116.08,116.08,20421.0,95.7929,95.7929,95.7517,95.7517,20421.0
2019-02-26 13:30:00,116.09,116.1,115.98,116.01,19009.0,95.7599,95.7682,95.6692,95.694,19009.0
2019-02-26 13:35:00,116.03,116.04,115.98,115.98,12184.0,95.7105,95.7187,95.6692,95.6692,12184.0
2019-02-26 13:40:00,115.98,116.03,115.96,115.99,19153.0,95.6692,95.7105,95.6527,95.6775,19153.0
2019-02-26 13:45:00,116.0,116.09,115.99,116.02,14970.0,95.6857,95.7599,95.6775,95.7022,14970.0
2019-02-26 13:50:00,116.02,116.05,115.96,116.0,18119.0,95.7022,95.7269,95.6527,95.6857,18119.0
2019-02-26 13:55:00,116.01,116.02,115.96,116.01,15847.0,95.694,95.7022,95.6527,95.694,15847.0
2019-02-26 14:00:00,116.02,116.14,116.01,116.07,23288.0,95.7022,95.8012,95.694,95.7434,23288.0
2019-02-26 14:05:00,116.07,116.11,116.01,116.04,15912.0,95.7434,95.7764,95.694,95.7187,15912.0
2019-02-26 14:10:00,116.03,116.09,116.03,116.09,12360.0,95.7105,95.7599,95.7105,95.7599,12360.0
2019-02-26 14:15:00,116.09,116.1,116.03,116.07,17858.0,95.7599,95.7682,95.7105,95.7434,17858.0
2019-02-26 14:20:00,116.07,116.08,116.0,116.04,14854.0,95.7434,95.7517,95.6857,95.7187,14854.0
2019-02-26 14:25:00,116.03,116.1,116.02,116.09,15376.0,95.7105,95.7682,95.7022,95.7599,15376.0
2019-02-26 14:30:00,116.09,116.13,116.08,116.12,19295.0,95.7599,95.7929,95.7517,95.7847,19295.0
2019-02-26 14:35:00,116.12,116.14,116.07,116.09,40863.0,95.7847,95.8012,95.7434,95.7599,40863.0
2019-02-26 14:40:00,116.09,116.16,116.09,116.14,15117.0,95.7599,95.8177,95.7599,95.8012,15117.0
2019-02-26 14:45:00,116.14,116.22,116.11,116.2,20889.0,95.8012,95.8672,95.7764,95.8507,20889.0
2019-02-26 14:50:00,116.2,116.22,116.13,116.21,19682.0,95.8507,95.8672,95.7929,95.8589,19682.0
2019-02-26 14:55:00,116.22,116.22,116.16,116.21,16520.0,95.8672,95.8672,95.8177,95.8589,16520.0
2019-02-26 15:00:00,116.22,116.31,116.19,116.27,48199.0,95.8672,95.9414,95.8424,95.9084,48199.0
2019-02-26 15:05:00,116.25,116.28,116.19,116.24,38898.0,95.8919,95.9167,95.8424,95.8837,38898.0
2019-02-26 15:10:00,116.25,116.28,116.2,116.2,22323.0,95.8919,95.9167,95.8507,95.8507,22323.0
2019-02-26 15:15:00,116.21,116.33,116.18,116.25,20575.0,95.8589,95.9579,95.8342,95.8919,20575.0
2019-02-26 15:20:00,116.25,116.31,116.22,116.24,24621.0,95.8919,95.9414,95.8672,95.8837,24621.0
2019-02-26 15:25:00,116.24,116.27,116.2,116.21,50071.0,95.8837,95.9084,95.8507,95.8589,50071.0
2019-02-26 15:30:00,116.21,116.36,116.2,116.29,35114.0,95.8589,95.9827,95.8507,95.9249,35114.0
2019-02-26 15:35:00,116.3,116.33,116.24,116.26,29147.0,95.9332,95.9579,95.8837,95.9002,29147.0
2019-02-26 15:40:00,116.26,116.3,116.13,116.14,38315.0,95.9002,95.9332,95.7929,95.8012,38315.0
2019-02-26 15:45:00,116.14,116.17,116.05,116.05,51342.0,95.8012,95.8259,95.7269,95.7269,51342.0
2019-02-26 15:50:00,116.06,116.09,115.99,116.04,76255.0,95.7352,95.7599,95.6775,95.7187,76255.0
2019-02-26 15:55:00,116.05,116.1,115.94,115.98,153070.0,95.7269,95.7682,95.6362,95.6692,153070.0
2019-02-27 09:30:00,115.54,115.67,115.4,115.64,59722.0,95.3063,95.4135,95.1908,95.3887,59722.0
2019-02-27 09:35:00,115.66,115.7,115.47,115.55,50043.0,95.4052,95.4382,95.2485,95.3145,50043.0
2019-02-27 09:40:00,115.54,115.54,115.27,115.32,45475.0,95.3063,95.3063,95.0835,95.1248,45475.0
2019-02-27 09:45:00,115.32,115.35,115.1,115.15,50766.0,95.1248,95.1495,94.9433,94.9846,50766.0
2019-02-27 09:50:00,115.15,115.24,115.12,115.15,21463.0,94.9846,95.0588,94.9598,94.9846,21463.0
2019-02-27 09:55:00,115.15,115.23,115.11,115.21,41242.0,94.9846,95.0505,94.9516,95.0341,41242.0
2019-02-27 10:00:00,115.2,115.3,115.06,115.06,49614.0,95.0258,95.1083,94.9103,94.9103,49614.0
2019-02-27 10:05:00,115.07,115.13,115.07,115.08,28950.0,94.9186,94.9681,94.9186,94.9268,28950.0
2019-02-27 10:10:00,115.07,115.07,114.72,114.86,103764.0,94.9186,94.9186,94.6299,94.7453,103764.0
2019-02-27 10:15:00,114.85,114.99,114.83,114.86,54083.0,94.7371,94.8526,94.7206,94.7453,54083.0
2019-02-27 10:20:00,114.85,114.87,114.7,114.77,43261.0,94.7371,94.7536,94.6134,94.6711,43261.0
2019-02-27 10:25:00,114.76,114.76,114.57,114.7,43383.0,94.6629,94.6629,94.5061,94.6134,43383.0
2019-02-27 10:30:00,114.68,114.72,114.63,114.69,35731.0,94.5969,94.6299,94.5556,94.6051,35731.0
2019-02-27 10:35:00,114.7,114.9,114.7,114.82,27353.0,94.6134,94.7783,94.6134,94.7124,27353.0
2019-02-27 10:40:00,114.85,114.87,114.78,114.81,25992.0,94.7371,94.7536,94.6794,94.7041,25992.0
2019-02-27 10:45:00,114.8,114.88,114.78,114.81,25803.0,94.6959,94.7618,94.6794,94.7041,25803.0
2019-02-27 10:50:00,114.8,114.8,114.7,114.72,37807.0,94.6959,94.6959,94.6134,94.6299,37807.0
2019-02-27 10:55:00,114.72,114.75,114.7,114.75,66438.0,94.6299,94.6546,94.6134,94.6546,66438.0
2019-02-27 11:00:00,114.75,114.88,114.61,114.64,52180.0,94.6546,94.7618,94.5391,94.5639,52180.0
2019-02-27 11:05:00,114.64,114.68,114.49,114.61,37008.0,94.5639,94.5969,94.4401,94.5391,37008.0
2019-02-27 11:10:00,114.62,114.62,114.49,114.5,27612.0,94.5474,94.5474,94.4401,94.4484,27612.0
2019-02-27 11:15:00,114.48,114.54,114.41,114.53,26213.0,94.4319,94.4814,94.3742,94.4731,26213.0
2019-02-27 11:20:00,114.54,114.62,114.54,114.61,24908.0,94.4814,94.5474,94.4814,94.5391,24908.0
2019-02-27 11:25:00,114.62,114.83,114.62,114.8,36239.0,94.5474,94.7206,94.5474,94.6959,36239.0
2019-02-27 11:30:00,114.8,114.8,114.65,114.67,31459.0,94.6959,94.6959,94.5721,94.5886,31459.0
2019-02-27 11:35:00,114.67,114.77,114.66,114.77,26845.0,94.5886,94.6711,94.5804,94.6711,26845.0
2019-02-27 11:40:00,114.79,114.8,114.73,114.76,21036.0,94.6876,94.6959,94.6381,94.6629,21036.0
2019-02-27 11:45:00,114.76,114.77,114.7,114.75,22432.0,94.6629,94.6711,94.6134,94.6546,22432.0
2019-02-27 11:50:00,114.75,114.84,114.74,114.79,20867.0,94.6546,94.7288,94.6464,94.6876,20867.0
2019-02-27 11:55:00,114.77,114.89,114.75,114.87,37997.0,94.6711,94.7701,94.6546,94.7536,37997.0
2019-02-27 12:00:00,114.87,114.97,114.82,114.94,27935.0,94.7536,94.8361,94.7124,94.8113,27935.0
2019-02-27 12:05:00,114.95,114.96,114.88,114.93,19081.0,94.8196,94.8278,94.7618,94.8031,19081.0
2019-02-27 12:10:00,114.94,115.0,114.87,115.0,18797.0,94.8113,94.8608,94.7536,94.8608,18797.0
2019-02-27 12:15:00,115.0,115.05,114.91,114.98,22147.0,94.8608,94.9021,94.7866,94.8443,22147.0
2019-02-27 12:20:00,114.99,115.05,114.99,115.03,25139.0,94.8526,94.9021,94.8526,94.8856,25139.0
2019-02-27 12:25:00,115.03,115.12,115.03,115.04,17871.0,94.8856,94.9598,94.8856,94.8938,17871.0
2019-02-27 12:30:00,115.05,115.1,115.02,115.05,20517.0,94.9021,94.9433,94.8773,94.9021,20517.0
2019-02-27 12:35:00,115.04,115.05,114.96,115.0,17491.0,94.8938,94.9021,94.8278,94.8608,17491.0
2019-02-27 12:40:00,115.0,115.02,114.87,114.88,16019.0,94.8608,94.8773,94.7536,94.7618,16019.0
2019-02-27 12:45:00,114.87,114.98,114.87,114.96,15068.0,94.7536,94.8443,94.7536,94.8278,15068.0
2019-02-27 12:50:00,114.95,114.97,114.92,114.94,19651.0,94.8196,94.8361,94.7948,94.8113,19651.0
2019-02-27 12:55:00,114.95,115.04,114.95,115.01,14479.0,94.8196,94.8938,94.8196,94.8691,14479.0
2019-02-27 13:00:00,115.01,115.08,114.99,115.02,20927.0,94.8691,94.9268,94.8526,94.8773,20927.0
2019-02-27 13:05:00,115.01,115.06,114.97,115.02,25491.0,94.8691,94.9103,94.8361,94.8773,25491.0
2019-02-27 13:10:00,115.02,115.09,114.99,115.08,16307.0,94.8773,94.9351,94.8526,94.9268,16307.0
2019-02-27 13:15:00,115.07,115.16,115.07,115.08,15044.0,94.9186,94.9928,94.9186,94.9268,15044.0
2019-02-27 13:20:00,115.07,115.12,115.02,115.03,14841.0,94.9186,94.9598,94.8773,94.8856,14841.0
2019-02-27 13:25:00,115.01,115.03,114.99,114.99,20569.0,94.8691,94.8856,94.8526,94.8526,20569.0
2019-02-27 13:30:00,114.99,115.01,114.94,114.99,32435.0,94.8526,94.8691,94.8113,94.8526,32435.0
2019-02-27 13:35:00,114.98,114.99,114.95,114.95,9641.0,94.8443,94.8526,94.8196,94.8196,9641.0
2019-02-27 13:40:00,114.96,114.98,114.91,114.93,18288.0,94.8278,94.8443,94.7866,94.8031,18288.0
2019-02-27 13:45:00,114.93,115.01,114.92,114.98,22641.0,94.8031,94.8691,94.7948,94.8443,22641.0
2019-02-27 13:50:00,114.98,115.05,114.97,115.05,30217.0,94.8443,94.9021,94.8361,94.9021,30217.0
2019-02-27 13:55:00,115.04,115.08,115.01,115.03,21150.0,94.8938,94.9268,94.8691,94.8856,21150.0
2019-02-27 14:00:00,115.03,115.08,114.99,115.07,15196.0,94.8856,94.9268,94.8526,94.9186,15196.0
2019-02-27 14:05:00,115.06,115.07,114.94,114.94,26469.0,94.9103,94.9186,94.8113,94.8113,26469.0
2019-02-27 14:10:00,114.94,115.02,114.94,115.01,22219.0,94.8113,94.8773,94.8113,94.8691,22219.0
2019-02-27 14:15:00,115.01,115.05,115.0,115.03,13509.0,94.8691,94.9021,94.8608,94.8856,13509.0
2019-02-27 14:20:00,115.04,115.05,114.97,114.97,14441.0,94.8938,94.9021,94.8361,94.8361,14441.0
2019-02-27 14:25:00,114.97,115.04,114.92,115.01,22169.0,94.8361,94.8938,94.7948,94.8691,22169.0
2019-02-27 14:30:00,115.01,115.12,115.01,115.12,20580.0,94.8691,94.9598,94.8691,94.9598,20580.0
2019-02-27 14:35:00,115.13,115.21,115.12,115.18,37617.0,94.9681,95.0341,94.9598,95.0093,37617.0
2019-02-27 14:40:00,115.17,115.33,115.17,115.26,30970.0,95.0011,95.133,95.0011,95.0753,30970.0
2019-02-27 14:45:00,115.27,115.31,115.22,115.26,20742.0,95.0835,95.1165,95.0423,95.0753,20742.0
2019-02-27 14:50:00,115.26,115.29,115.18,115.24,29852.0,95.0753,95.1,95.0093,95.0588,29852.0
2019-02-27 14:55:00,115.23,115.33,115.22,115.3,13640.0,95.0505,95.133,95.0423,95.1083,13640.0
2019-02-27 15:00:00,115.3,115.31,115.18,115.19,20283.0,95.1083,95.1165,95.0093,95.0176,20283.0
2019-02-27 15:05:00,115.2,115.22,115.18,115.22,17187.0,95.0258,95.0423,95.0093,95.0423,17187.0
2019-02-27 15:10:00,115.23,115.28,115.19,115.24,28241.0,95.0505,95.0918,95.0176,95.0588,28241.0
2019-02-27 15:15:00,115.24,115.32,115.23,115.26,24401.0,95.0588,95.1248,95.0505,95.0753,24401.0
2019-02-27 15:20:00,115.25,115.26,115.16,115.2,23032.0,95.067,95.0753,94.9928,95.0258,23032.0
2019-02-27 15:25:00,115.2,115.25,115.2,115.21,21565.0,95.0258,95.067,95.0258,95.0341,21565.0
2019-02-27 15:30:00,115.21,115.28,115.2,115.25,25233.0,95.0341,95.0918,95.0258,95.067,25233.0
2019-02-27 15:35:00,115.24,115.31,115.23,115.3,49996.0,95.0588,95.1165,95.0505,95.1083,49996.0
2019-02-27 15:40:00,115.29,115.3,115.19,115.21,52899.0,95.1,95.1083,95.0176,95.0341,52899.0
2019-02-27 15:45:00,115.2,115.23,115.16,115.23,48679.0,95.0258,95.0505,94.9928,95.0505,48679.0
2019-02-27 15:50:00,115.23,115.3,115.15,115.22,62363.0,95.0505,95.1083,94.9846,95.0423,62363.0
2019-02-27 15:55:00,115.24,115.41,115.24,115.36,142039.0,95.0588,95.199,95.0588,95.1578,142039.0
2019-02-28 09:30:00,114.74,115.02,114.4,114.47,125058.0,95.4055,95.6383,95.1228,95.181,125058.0
2019-02-28 09:35:00,114.51,114.66,114.21,114.43,77092.0,95.2142,95.339,94.9648,95.1477,77092.0
2019-02-28 09:40:00,114.39,114.52,114.24,114.51,78019.0,95.1145,95.2226,94.9897,95.2142,78019.0
2019-02-28 09:45:00,114.53,114.64,114.45,114.58,54688.0,95.2309,95.3223,95.1643,95.2724,54688.0
2019-02-28 09:50:00,114.58,114.65,114.47,114.53,50551.0,95.2724,95.3306,95.181,95.2309,50551.0
2019-02-28 09:55:00,114.53,114.68,114.45,114.45,46534.0,95.2309,95.3556,95.1643,95.1643,46534.0
2019-02-28 10:00:00,114.46,114.46,114.27,114.4,66545.0,95.1727,95.1727,95.0147,95.1228,66545.0
2019-02-28 10:05:00,114.41,114.58,114.38,114.58,47403.0,95.1311,95.2724,95.1061,95.2724,47403.0
2019-02-28 10:10:00,114.57,114.75,114.53,114.72,39864.0,95.2641,95.4138,95.2309,95.3888,39864.0
2019-02-28 10:15:00,114.71,114.94,114.71,114.86,35999.0,95.3805,95.5718,95.3805,95.5053,35999.0
2019-02-28 10:20:00,114.85,114.89,114.8,114.81,42494.0,95.4969,95.5302,95.4554,95.4637,42494.0
2019-02-28 10:25:00,114.81,115.08,114.79,115.04,30965.0,95.4637,95.6882,95.4471,95.6549,30965.0
2019-02-28 10:30:00,115.03,115.34,115.03,115.17,41020.0,95.6466,95.9044,95.6466,95.763,41020.0
2019-02-28 10:35:00,115.18,115.25,115.13,115.24,33858.0,95.7713,95.8295,95.7298,95.8212,33858.0
2019-02-28 10:40:00,115.23,115.27,115.14,115.17,85165.0,95.8129,95.8462,95.7381,95.763,85165.0
2019-02-28 10:45:00,115.18,115.22,115.11,115.15,46419.0,95.7713,95.8046,95.7131,95.7464,46419.0
2019-02-28 10:50:00,115.15,115.32,115.15,115.31,49637.0,95.7464,95.8877,95.7464,95.8794,49637.0
2019-02-28 10:55:00,115.32,115.43,115.31,115.38,38915.0,95.8877,95.9792,95.8794,95.9376,38915.0
2019-02-28 11:00:00,115.38,115.5,115.33,115.42,44285.0,95.9376,96.0374,95.8961,95.9709,44285.0
2019-02-28 11:05:00,115.44,115.52,115.41,115.43,25535.0,95.9875,96.054,95.9626,95.9792,25535.0
2019-02-28 11:10:00,115.44,115.5,115.41,115.5,36647.0,95.9875,96.0374,95.9626,96.0374,36647.0
2019-02-28 11:15:00,115.51,115.59,115.4,115.59,51418.0,96.0457,96.1122,95.9543,96.1122,51418.0
2019-02-28 11:20:00,115.59,115.77,115.56,115.64,53287.0,96.1122,96.2619,96.0873,96.1538,53287.0
2019-02-28 11:25:00,115.64,115.69,115.57,115.63,34027.0,96.1538,96.1954,96.0956,96.1455,34027.0
2019-02-28 11:30:00,115.63,115.72,115.6,115.6,29012.0,96.1455,96.2203,96.1206,96.1206,29012.0
2019-02-28 11:35:00,115.59,115.68,115.53,115.62,48045.0,96.1122,96.1871,96.0624,96.1372,48045.0
2019-02-28 11:40:00,115.63,115.7,115.57,115.58,20699.0,96.1455,96.2037,96.0956,96.1039,20699.0
2019-02-28 11:45:00,115.57,115.62,115.54,115.58,36377.0,96.0956,96.1372,96.0707,96.1039,36377.0
2019-02-28 11:50:00,115.59,115.75,115.59,115.71,22050.0,96.1122,96.2453,96.1122,96.212,22050.0
2019-02-28 11:55:00,115.72,115.77,115.7,115.71,23265.0,96.2203,96.2619,96.2037,96.212,23265.0
2019-02-28 12:00:00,115.71,115.77,115.7,115.76,27312.0,96.212,96.2619,96.2037,96.2536,27312.0
2019-02-28 12:05:00,115.76,115.87,115.76,115.84,23694.0,96.2536,96.3451,96.2536,96.3201,23694.0
2019-02-28 12:10:00,115.84,115.85,115.8,115.84,18306.0,96.3201,96.3284,96.2869,96.3201,18306.0
2019-02-28 12:15:00,115.83,115.98,115.8,115.96,37820.0,96.3118,96.4365,96.2869,96.4199,37820.0
2019-02-28 12:20:00,115.97,116.11,115.96,116.05,53083.0,96.4282,96.5446,96.4199,96.4947,53083.0
2019-02-28 12:25:00,116.04,116.18,116.04,116.17,52271.0,96.4864,96.6028,96.4864,96.5945,52271.0
2019-02-28 12:30:00,116.18,116.18,116.12,116.14,28948.0,96.6028,96.6028,96.5529,96.5696,28948.0
2019-02-28 12:35:00,116.13,116.14,116.05,116.12,25713.0,96.5613,96.5696,96.4947,96.5529,25713.0
2019-02-28 12:40:00,116.12,116.12,115.94,115.98,32369.0,96.5529,96.5529,96.4033,96.4365,32369.0
2019-02-28 12:45:00,115.98,116.0,115.94,115.98,18956.0,96.4365,96.4532,96.4033,96.4365,18956.0
2019-02-28 12:50:00,115.98,116.1,115.97,116.09,21910.0,96.4365,96.5363,96.4282,96.528,21910.0
2019-02-28 12:55:00,116.09,116.22,116.09,116.17,30405.0,96.528,96.6361,96.528,96.5945,30405.0
2019-02-28 13:00:00,116.17,116.19,116.09,116.17,31144.0,96.5945,96.6111,96.528,96.5945,31144.0
2019-02-28 13:05:00,116.17,116.22,116.06,116.07,23122.0,96.5945,96.6361,96.503,96.5114,23122.0
2019-02-28 13:10:00,116.07,116.1,116.02,116.04,27373.0,96.5114,96.5363,96.4698,96.4864,27373.0
2019-02-28 13:15:00,116.03,116.04,115.98,116.03,43807.0,96.4781,96.4864,96.4365,96.4781,43807.0
2019-02-28 13:20:00,116.04,116.11,116.02,116.11,19542.0,96.4864,96.5446,96.4698,96.5446,19542.0
2019-02-28 13:25:00,116.11,116.15,116.05,116.09,29962.0,96.5446,96.5779,96.4947,96.528,29962.0
2019-02-28 13:30:00,116.06,116.11,116.05,116.09,36261.0,96.503,96.5446,96.4947,96.528,36261.0
2019-02-28 13:35:00,116.08,116.11,116.06,116.1,16240.0,96.5197,96.5446,96.503,96.5363,16240.0
2019-02-28 13:40:00,116.11,116.11,116.06,116.11,20241.0,96.5446,96.5446,96.503,96.5446,20241.0
2019-02-28 13:45:00,116.11,116.16,116.09,116.16,33190.0,96.5446,96.5862,96.528,96.5862,33190.0
2019-02-28 13:50:00,116.17,116.17,116.09,116.09,20591.0,96.5945,96.5945,96.528,96.528,20591.0
2019-02-28 13:55:00,116.09,116.1,116.01,116.1,48984.0,96.528,96.5363,96.4615,96.5363,48984.0
2019-02-28 14:00:00,116.09,116.18,116.07,116.11,29686.0,96.528,96.6028,96.5114,96.5446,29686.0
2019-02-28 14:05:00,116.1,116.11,116.0,116.01,16470.0,96.5363,96.5446,96.4532,96.4615,16470.0
2019-02-28 14:10:00,116.01,116.08,116.01,116.03,28704.0,96.4615,96.5197,96.4615,96.4781,28704.0
2019-02-28 14:15:00,116.03,116.08,116.01,116.04,26781.0,96.4781,96.5197,96.4615,96.4864,26781.0
2019-02-28 14:20:00,116.04,116.06,116.0,116.06,19571.0,96.4864,96.503,96.4532,96.503,19571.0
2019-02-28 14:25:00,116.05,116.15,116.04,116.15,39320.0,96.4947,96.5779,96.4864,96.5779,39320.0
2019-02-28 14:30:00,116.14,116.15,115.99,115.99,29677.0,96.5696,96.5779,96.4448,96.4448,29677.0
2019-02-28 14:35:00,115.99,116.02,115.92,115.98,20653.0,96.4448,96.4698,96.3866,96.4365,20653.0
2019-02-28 14:40:00,115.98,115.99,115.94,115.97,25191.0,96.4365,96.4448,96.4033,96.4282,25191.0
2019-02-28 14:45:00,115.97,115.97,115.9,115.95,24614.0,96.4282,96.4282,96.37,96.4116,24614.0
2019-02-28 14:50:00,115.95,115.97,115.89,115.9,40662.0,96.4116,96.4282,96.3617,96.37,40662.0
2019-02-28 14:55:00,115.9,116.0,115.87,115.96,34202.0,96.37,96.4532,96.3451,96.4199,34202.0
2019-02-28 15:00:00,115.96,116.04,115.89,116.03,31062.0,96.4199,96.4864,96.3617,96.4781,31062.0
2019-02-28 15:05:00,116.03,116.11,115.99,116.09,30319.0,96.4781,96.5446,96.4448,96.528,30319.0
2019-02-28 15:10:00,116.09,116.12,116.0,116.01,45073.0,96.528,96.5529,96.4532,96.4615,45073.0
2019-02-28 15:15:00,116.0,116.03,115.89,115.96,39749.0,96.4532,96.4781,96.3617,96.4199,39749.0
2019-02-28 15:20:00,115.96,116.07,115.92,115.92,45125.0,96.4199,96.5114,96.3866,96.3866,45125.0
2019-02-28 15:25:00,115.93,115.97,115.89,115.96,33559.0,96.395,96.4282,96.3617,96.4199,33559.0
2019-02-28 15:30:00,115.96,116.06,115.95,116.01,39599.0,96.4199,96.503,96.4116,96.4615,39599.0
2019-02-28 15:35:00,116.02,116.02,115.9,115.95,56208.0,96.4698,96.4698,96.37,96.4116,56208.0
2019-02-28 15:40:00,115.95,115.98,115.8,115.8,54840.0,96.4116,96.4365,96.2869,96.2869,54840.0
2019-02-28 15:45:00,115.79,115.79,115.68,115.73,59941.0,96.2785,96.2785,96.1871,96.2287,59941.0
2019-02-28 15:50:00,115.74,115.77,115.67,115.68,83015.0,96.237,96.2619,96.1788,96.1871,83015.0
2019-02-28 15:55:00,115.67,115.77,115.5,115.7,364111.0,96.1788,96.2619,96.0374,96.2037,364111.0
2019-03-01 09:30:00,115.86,116.25,115.74,116.03,95818.0,96.3368,96.661,96.237,96.4781,95818.0
2019-03-01 09:35:00,116.06,116.18,115.76,115.77,36546.0,96.503,96.6028,96.2536,96.2619,36546.0
2019-03-01 09:40:00,115.77,115.92,115.67,115.89,42615.0,96.2619,96.3866,96.1788,96.3617,42615.0
2019-03-01 09:45:00,115.85,116.03,115.72,116.01,31518.0,96.3284,96.4781,96.2203,96.4615,31518.0
2019-03-01 09:50:00,115.98,116.1,115.93,116.08,26301.0,96.4365,96.5363,96.395,96.5197,26301.0
2019-03-01 09:55:00,116.06,116.23,115.94,116.21,27938.0,96.503,96.6444,96.4033,96.6278,27938.0
2019-03-01 10:00:00,116.19,116.19,116.01,116.18,39047.0,96.6111,96.6111,96.4615,96.6028,39047.0
2019-03-01 10:05:00,116.19,116.34,116.19,116.32,35727.0,96.6111,96.7359,96.6111,96.7192,35727.0
2019-03-01 10:10:00,116.33,116.37,116.17,116.19,44908.0,96.7276,96.7608,96.5945,96.6111,44908.0
2019-03-01 10:15:00,116.19,116.2,116.09,116.09,31799.0,96.6111,96.6195,96.528,96.528,31799.0
2019-03-01 10:20:00,116.09,116.13,115.87,115.91,48399.0,96.528,96.5613,96.3451,96.3783,48399.0
2019-03-01 10:25:00,115.91,115.91,115.69,115.76,44012.0,96.3783,96.3783,96.1954,96.2536,44012.0
2019-03-01 10:30:00,115.76,115.77,115.63,115.71,58474.0,96.2536,96.2619,96.1455,96.212,58474.0
2019-03-01 10:35:00,115.7,115.79,115.68,115.75,28679.0,96.2037,96.2785,96.1871,96.2453,28679.0
2019-03-01 10:40:00,115.76,115.79,115.7,115.72,35090.0,96.2536,96.2785,96.2037,96.2203,35090.0
2019-03-01 10:45:00,115.73,115.77,115.62,115.66,27292.0,96.2287,96.2619,96.1372,96.1705,27292.0
2019-03-01 10:50:00,115.67,115.71,115.6,115.6,22126.0,96.1788,96.212,96.1206,96.1206,22126.0
2019-03-01 10:55:00,115.62,115.69,115.58,115.61,16026.0,96.1372,96.1954,96.1039,96.1289,16026.0
2019-03-01 11:00:00,115.59,115.6,115.41,115.43,27248.0,96.1122,96.1206,95.9626,95.9792,27248.0
2019-03-01 11:05:00,115.42,115.47,115.39,115.44,20274.0,95.9709,96.0125,95.9459,95.9875,20274.0
2019-03-01 11:10:00,115.44,115.48,115.39,115.44,14996.0,95.9875,96.0208,95.9459,95.9875,14996.0
2019-03-01 11:15:00,115.45,115.48,115.38,115.4,21008.0,95.9958,96.0208,95.9376,95.9543,21008.0
2019-03-01 11:20:00,115.39,115.4,115.3,115.34,25344.0,95.9459,95.9543,95.8711,95.9044,25344.0
2019-03-01 11:25:00,115.37,115.45,115.34,115.42,17392.0,95.9293,95.9958,95.9044,95.9709,17392.0
2019-03-01 11:30:00,115.41,115.5,115.39,115.48,22408.0,95.9626,96.0374,95.9459,96.0208,22408.0
2019-03-01 11:35:00,115.49,115.5,115.45,115.45,41121.0,96.0291,96.0374,95.9958,95.9958,41121.0
2019-03-01 11:40:00,115.45,115.45,115.33,115.36,20861.0,95.9958,95.9958,95.8961,95.921,20861.0
2019-03-01 11:45:00,115.36,115.4,115.25,115.25,21941.0,95.921,95.9543,95.8295,95.8295,21941.0
2019-03-01 11:50:00,115.24,115.32,115.23,115.31,24626.0,95.8212,95.8877,95.8129,95.8794,24626.0
2019-03-01 11:55:00,115.31,115.34,115.26,115.34,10433.0,95.8794,95.9044,95.8379,95.9044,10433.0
2019-03-01 12:00:00,115.33,115.34,115.29,115.3,12461.0,95.8961,95.9044,95.8628,95.8711,12461.0
2019-03-01 12:05:00,115.29,115.41,115.29,115.34,31726.0,95.8628,95.9626,95.8628,95.9044,31726.0
2019-03-01 12:10:00,115.33,115.35,115.26,115.34,30011.0,95.8961,95.9127,95.8379,95.9044,30011.0
2019-03-01 12:15:00,115.35,115.36,115.3,115.3,23102.0,95.9127,95.921,95.8711,95.8711,23102.0
2019-03-01 12:20:00,115.31,115.38,115.28,115.33,17645.0,95.8794,95.9376,95.8545,95.8961,17645.0
2019-03-01 12:25:00,115.32,115.38,115.31,115.37,17827.0,95.8877,95.9376,95.8794,95.9293,17827.0
2019-03-01 12:30:00,115.38,115.4,115.34,115.39,57262.0,95.9376,95.9543,95.9044,95.9459,57262.0
2019-03-01 12:35:00,115.4,115.46,115.34,115.34,19500.0,95.9543,96.0042,95.9044,95.9044,19500.0
2019-03-01 12:40:00,115.34,115.43,115.27,115.42,15814.0,95.9044,95.9792,95.8462,95.9709,15814.0
2019-03-01 12:45:00,115.4,115.42,115.32,115.42,13607.0,95.9543,95.9709,95.8877,95.9709,13607.0
2019-03-01 12:50:00,115.42,115.49,115.38,115.48,13892.0,95.9709,96.0291,95.9376,96.0208,13892.0
2019-03-01 12:55:00,115.48,115.49,115.42,115.47,12447.0,96.0208,96.0291,95.9709,96.0125,12447.0
2019-03-01 13:00:00,115.46,115.52,115.42,115.51,15955.0,96.0042,96.054,95.9709,96.0457,15955.0
2019-03-01 13:05:00,115.51,115.58,115.48,115.56,13682.0,96.0457,96.1039,96.0208,96.0873,13682.0
2019-03-01 13:10:00,115.57,115.57,115.52,115.56,12956.0,96.0956,96.0956,96.054,96.0873,12956.0
2019-03-01 13:15:00,115.55,115.63,115.55,115.6,14356.0,96.079,96.1455,96.079,96.1206,14356.0
2019-03-01 13:20:00,115.58,115.6,115.52,115.55,14295.0,96.1039,96.1206,96.054,96.079,14295.0
2019-03-01 13:25:00,115.55,115.56,115.51,115.55,9387.0,96.079,96.0873,96.0457,96.079,9387.0
2019-03-01 13:30:00,115.55,115.58,115.52,115.58,11242.0,96.079,96.1039,96.054,96.1039,11242.0
2019-03-01 13:35:00,115.57,115.58,115.54,115.56,11832.0,96.0956,96.1039,96.0707,96.0873,11832.0
2019-03-01 13:40:00,115.57,115.57,115.52,115.53,8686.0,96.0956,96.0956,96.054,96.0624,8686.0
2019-03-01 13:45:00,115.52,115.56,115.48,115.51,9194.0,96.054,96.0873,96.0208,96.0457,9194.0
2019-03-01 13:50:00,115.5,115.59,115.49,115.59,16170.0,96.0374,96.1122,96.0291,96.1122,16170.0
2019-03-01 13:55:00,115.59,115.61,115.52,115.55,11974.0,96.1122,96.1289,96.054,96.079,11974.0
2019-03-01 14:00:00,115.55,115.6,115.5,115.5,14677.0,96.079,96.1206,96.0374,96.0374,14677.0
2019-03-01 14:05:00,115.49,115.58,115.48,115.57,11606.0,96.0291,96.1039,96.0208,96.0956,11606.0
2019-03-01 14:10:00,115.58,115.62,115.55,115.56,17249.0,96.1039,96.1372,96.079,96.0873,17249.0
2019-03-01 14:15:00,115.57,115.57,115.5,115.55,17163.0,96.0956,96.0956,96.0374,96.079,17163.0
2019-03-01 14:20:00,115.54,115.73,115.53,115.72,19210.0,96.0707,96.2287,96.0624,96.2203,19210.0
2019-03-01 14:25:00,115.73,115.8,115.7,115.79,19400.0,96.2287,96.2869,96.2037,96.2785,19400.0
2019-03-01 14:30:00,115.8,115.83,115.75,115.8,23762.0,96.2869,96.3118,96.2453,96.2869,23762.0
2019-03-01 14:35:00,115.8,115.83,115.77,115.83,20106.0,96.2869,96.3118,96.2619,96.3118,20106.0
2019-03-01 14:40:00,115.85,115.86,115.8,115.84,15532.0,96.3284,96.3368,96.2869,96.3201,15532.0
2019-03-01 14:45:00,115.84,115.85,115.79,115.8,22878.0,96.3201,96.3284,96.2785,96.2869,22878.0
2019-03-01 14:50:00,115.81,115.83,115.76,115.81,21612.0,96.2952,96.3118,96.2536,96.2952,21612.0
2019-03-01 14:55:00,115.81,115.83,115.78,115.8,23571.0,96.2952,96.3118,96.2702,96.2869,23571.0
2019-03-01 15:00:00,115.81,115.88,115.8,115.88,17630.0,96.2952,96.3534,96.2869,96.3534,17630.0
2019-03-01 15:05:00,115.89,115.99,115.88,115.98,19593.0,96.3617,96.4448,96.3534,96.4365,19593.0
2019-03-01 15:10:00,115.97,116.06,115.95,116.06,28847.0,96.4282,96.503,96.4116,96.503,28847.0
2019-03-01 15:15:00,116.06,116.06,115.94,115.95,22091.0,96.503,96.503,96.4033,96.4116,22091.0
2019-03-01 15:20:00,115.95,115.97,115.92,115.93,32210.0,96.4116,96.4282,96.3866,96.395,32210.0
2019-03-01 15:25:00,115.94,116.0,115.9,115.99,29304.0,96.4033,96.4532,96.37,96.4448,29304.0
2019-03-01 15:30:00,115.99,116.01,115.92,115.95,29136.0,96.4448,96.4615,96.3866,96.4116,29136.0
2019-03-01 15:35:00,115.95,116.05,115.93,116.03,32997.0,96.4116,96.4947,96.395,96.4781,32997.0
2019-03-01 15:40:00,116.02,116.18,116.0,116.18,50680.0,96.4698,96.6028,96.4532,96.6028,50680.0
2019-03-01 15:45:00,116.17,116.18,116.03,116.05,56218.0,96.5945,96.6028,96.4781,96.4947,56218.0
2019-03-01 15:50:00,116.05,116.08,115.98,116.04,79570.0,96.4947,96.5197,96.4365,96.4864,79570.0
2019-03-01 15:55:00,116.04,116.23,116.03,116.19,218633.0,96.4864,96.6444,96.4781,96.6111,218633.0
2019-03-04 09:30:00,116.55,116.93,116.42,116.45,91737.0,96.9105,97.2264,96.8024,96.8273,91737.0
2019-03-04 09:35:00,116.39,116.39,116.24,116.33,30010.0,96.7774,96.7774,96.6527,96.7276,30010.0
2019-03-04 09:40:00,116.34,116.44,116.25,116.37,45758.0,96.7359,96.819,96.661,96.7608,45758.0
2019-03-04 09:45:00,116.37,116.42,116.28,116.3,24754.0,96.7608,96.8024,96.686,96.7026,24754.0
2019-03-04 09:50:00,116.28,116.33,116.25,116.29,20441.0,96.686,96.7276,96.661,96.6943,20441.0
2019-03-04 09:55:00,116.3,116.48,116.3,116.41,25828.0,96.7026,96.8523,96.7026,96.7941,25828.0
2019-03-04 10:00:00,116.4,116.47,116.27,116.28,27903.0,96.7858,96.844,96.6777,96.686,27903.0
2019-03-04 10:05:00,116.29,116.3,116.08,116.18,33657.0,96.6943,96.7026,96.5197,96.6028,33657.0
2019-03-04 10:10:00,116.18,116.26,116.13,116.26,25741.0,96.6028,96.6693,96.5613,96.6693,25741.0
2019-03-04 10:15:00,116.26,116.35,116.26,116.33,15250.0,96.6693,96.7442,96.6693,96.7276,15250.0
2019-03-04 10:20:00,116.31,116.31,116.18,116.23,17638.0,96.7109,96.7109,96.6028,96.6444,17638.0
2019-03-04 10:25:00,116.22,116.26,116.17,116.18,21915.0,96.6361,96.6693,96.5945,96.6028,21915.0
2019-03-04 10:30:00,116.18,116.35,116.17,116.34,29863.0,96.6028,96.7442,96.5945,96.7359,29863.0
2019-03-04 10:35:00,116.35,116.39,116.26,116.27,22607.0,96.7442,96.7774,96.6693,96.6777,22607.0
2019-03-04 10:40:00,116.26,116.34,116.18,116.32,35005.0,96.6693,96.7359,96.6028,96.7192,35005.0
2019-03-04 10:45:00,116.3,116.37,116.23,116.23,21235.0,96.7026,96.7608,96.6444,96.6444,21235.0
2019-03-04 10:50:00,116.22,116.22,116.06,116.12,25557.0,96.6361,96.6361,96.503,96.5529,25557.0
2019-03-04 10:55:00,116.13,116.17,116.04,116.17,30128.0,96.5613,96.5945,96.4864,96.5945,30128.0
2019-03-04 11:00:00,116.15,116.17,116.12,116.14,19271.0,96.5779,96.5945,96.5529,96.5696,19271.0
2019-03-04 11:05:00,116.14,116.3,116.14,116.27,62305.0,96.5696,96.7026,96.5696,96.6777,62305.0
2019-03-04 11:10:00,116.27,116.27,116.15,116.17,21941.0,96.6777,96.6777,96.5779,96.5945,21941.0
2019-03-04 11:15:00,116.16,116.31,116.16,116.28,37061.0,96.5862,96.7109,96.5862,96.686,37061.0
2019-03-04 11:20:00,116.28,116.35,116.11,116.12,24488.0,96.686,96.7442,96.5446,96.5529,24488.0
2019-03-04 11:25:00,116.14,116.18,116.06,116.06,23469.0,96.5696,96.6028,96.503,96.503,23469.0
2019-03-04 11:30:00,116.06,116.1,115.94,115.99,23954.0,96.503,96.5363,96.4033,96.4448,23954.0
2019-03-04 11:35:00,115.99,116.06,115.93,115.96,20783.0,96.4448,96.503,96.395,96.4199,20783.0
2019-03-04 11:40:00,115.96,116.01,115.9,115.91,28942.0,96.4199,96.4615,96.37,96.3783,28942.0
2019-03-04 11:45:00,115.92,115.96,115.87,115.89,27555.0,96.3866,96.4199,96.3451,96.3617,27555.0
2019-03-04 11:50:00,115.9,115.96,115.82,115.89,33357.0,96.37,96.4199,96.3035,96.3617,33357.0
2019-03-04 11:55:00,115.86,115.86,115.7,115.79,27533.0,96.3368,96.3368,96.2037,96.2785,27533.0
2019-03-04 12:00:00,115.79,115.85,115.74,115.83,20213.0,96.2785,96.3284,96.237,96.3118,20213.0
2019-03-04 12:05:00,115.82,115.85,115.73,115.74,16761.0,96.3035,96.3284,96.2287,96.237,16761.0
2019-03-04 12:10:00,115.74,115.76,115.64,115.65,22068.0,96.237,96.2536,96.1538,96.1621,22068.0
2019-03-04 12:15:00,115.64,115.66,115.5,115.57,41060.0,96.1538,96.1705,96.0374,96.0956,41060.0
2019-03-04 12:20:00,115.56,115.68,115.55,115.67,26005.0,96.0873,96.1871,96.079,96.1788,26005.0
2019-03-04 12:25:00,115.68,115.73,115.59,115.71,29481.0,96.1871,96.2287,96.1122,96.212,29481.0
2019-03-04 12:30:00,115.72,115.76,115.65,115.72,15405.0,96.2203,96.2536,96.1621,96.2203,15405.0
2019-03-04 12:35:00,115.73,115.73,115.62,115.63,20561.0,96.2287,96.2287,96.1372,96.1455,20561.0
2019-03-04 12:40:00,115.6,115.66,115.57,115.58,17226.0,96.1206,96.1705,96.0956,96.1039,17226.0
2019-03-04 12:45:00,115.59,115.64,115.53,115.59,24528.0,96.1122,96.1538,96.0624,96.1122,24528.0
2019-03-04 12:50:00,115.59,115.65,115.57,115.58,21288.0,96.1122,96.1621,96.0956,96.1039,21288.0
2019-03-04 12:55:00,115.6,115.68,115.55,115.66,16823.0,96.1206,96.1871,96.079,96.1705,16823.0
2019-03-04 13:00:00,115.65,115.66,115.53,115.53,19157.0,96.1621,96.1705,96.0624,96.0624,19157.0
2019-03-04 13:05:00,115.51,115.58,115.51,115.55,20618.0,96.0457,96.1039,96.0457,96.079,20618.0
2019-03-04 13:10:00,115.53,115.61,115.53,115.54,14574.0,96.0624,96.1289,96.0624,96.0707,14574.0
2019-03-04 13:15:00,115.55,115.69,115.54,115.64,19712.0,96.079,96.1954,96.0707,96.1538,19712.0
2019-03-04 13:20:00,115.66,115.78,115.65,115.77,18035.0,96.1705,96.2702,96.1621,96.2619,18035.0
2019-03-04 13:25:00,115.76,115.81,115.7,115.8,15687.0,96.2536,96.2952,96.2037,96.2869,15687.0
2019-03-04 13:30:00,115.82,115.92,115.82,115.87,17526.0,96.3035,96.3866,96.3035,96.3451,17526.0
2019-03-04 13:35:00,115.88,115.91,115.79,115.83,12834.0,96.3534,96.3783,96.2785,96.3118,12834.0
2019-03-04 13:40:00,115.83,115.95,115.82,115.94,14546.0,96.3118,96.4116,96.3035,96.4033,14546.0
2019-03-04 13:45:00,115.93,115.94,115.83,115.91,11430.0,96.395,96.4033,96.3118,96.3783,11430.0
2019-03-04 13:50:00,115.9,115.93,115.86,115.92,11180.0,96.37,96.395,96.3368,96.3866,11180.0
2019-03-04 13:55:00,115.93,115.95,115.87,115.88,11781.0,96.395,96.4116,96.3451,96.3534,11781.0
2019-03-04 14:00:00,115.89,115.93,115.87,115.9,16689.0,96.3617,96.395,96.3451,96.37,16689.0
2019-03-04 14:05:00,115.91,115.98,115.9,115.94,10313.0,96.3783,96.4365,96.37,96.4033,10313.0
2019-03-04 14:10:00,115.95,115.97,115.92,115.97,15448.0,96.4116,96.4282,96.3866,96.4282,15448.0
2019-03-04 14:15:00,115.96,116.01,115.93,116.01,22130.0,96.4199,96.4615,96.395,96.4615,22130.0
2019-03-04 14:20:00,116.02,116.02,115.96,115.99,18038.0,96.4698,96.4698,96.4199,96.4448,18038.0
2019-03-04 14:25:00,116.0,116.07,115.98,116.05,24539.0,96.4532,96.5114,96.4365,96.4947,24539.0
2019-03-04 14:30:00,116.07,116.14,116.06,116.11,20686.0,96.5114,96.5696,96.503,96.5446,20686.0
2019-03-04 14:35:00,116.11,116.13,116.06,116.11,17557.0,96.5446,96.5613,96.503,96.5446,17557.0
2019-03-04 14:40:00,116.12,116.18,116.09,116.17,17282.0,96.5529,96.6028,96.528,96.5945,17282.0
2019-03-04 14:45:00,116.17,116.18,116.1,116.11,15917.0,96.5945,96.6028,96.5363,96.5446,15917.0
2019-03-04 14:50:00,116.11,116.23,116.11,116.18,23667.0,96.5446,96.6444,96.5446,96.6028,23667.0
2019-03-04 14:55:00,116.18,116.2,116.13,116.14,31653.0,96.6028,96.6195,96.5613,96.5696,31653.0
2019-03-04 15:00:00,116.15,116.17,116.02,116.02,23060.0,96.5779,96.5945,96.4698,96.4698,23060.0
2019-03-04 15:05:00,116.01,116.07,115.98,116.04,21154.0,96.4615,96.5114,96.4365,96.4864,21154.0
2019-03-04 15:10:00,116.04,116.11,116.0,116.04,17109.0,96.4864,96.5446,96.4532,96.4864,17109.0
2019-03-04 15:15:00,116.03,116.14,116.01,116.09,21091.0,96.4781,96.5696,96.4615,96.528,21091.0
2019-03-04 15:20:00,116.08,116.19,116.06,116.17,19881.0,96.5197,96.6111,96.503,96.5945,19881.0
2019-03-04 15:25:00,116.17,116.25,116.16,116.18,24698.0,96.5945,96.661,96.5862,96.6028,24698.0
2019-03-04 15:30:00,116.18,116.37,116.16,116.32,42026.0,96.6028,96.7608,96.5862,96.7192,42026.0
2019-03-04 15:35:00,116.31,116.32,116.2,116.27,52859.0,96.7109,96.7192,96.6195,96.6777,52859.0
2019-03-04 15:40:00,116.26,116.3,116.18,116.25,56833.0,96.6693,96.7026,96.6028,96.661,56833.0
2019-03-04 15:45:00,116.26,116.29,116.18,116.18,41735.0,96.6693,96.6943,96.6028,96.6028,41735.0
2019-03-04 15:50:00,116.17,116.23,116.09,116.18,66445.0,96.5945,96.6444,96.528,96.6028,66445.0
2019-03-04 15:55:00,116.18,116.25,115.83,116.23,406899.0,96.6028,96.661,96.3118,96.6444,406899.0
2019-03-05 09:30:00,115.99,116.29,115.91,116.0,108722.0,96.4448,96.6943,96.3783,96.4532,108722.0
2019-03-05 09:35:00,115.97,116.11,115.89,116.01,36984.0,96.4282,96.5446,96.3617,96.4615,36984.0
2019-03-05 09:40:00,115.99,116.39,115.99,116.37,47858.0,96.4448,96.7774,96.4448,96.7608,47858.0
2019-03-05 09:45:00,116.37,116.55,116.37,116.5,43656.0,96.7608,96.9105,96.7608,96.8689,43656.0
2019-03-05 09:50:00,116.51,116.77,116.48,116.7,63603.0,96.8772,97.0934,96.8523,97.0352,63603.0
2019-03-05 09:55:00,116.71,116.82,116.67,116.71,42045.0,97.0435,97.135,97.0103,97.0435,42045.0
2019-03-05 10:00:00,116.73,116.74,116.57,116.71,31354.0,97.0601,97.0685,96.9271,97.0435,31354.0
2019-03-05 10:05:00,116.71,116.76,116.52,116.55,60039.0,97.0435,97.0851,96.8855,96.9105,60039.0
2019-03-05 10:10:00,116.55,116.6,116.46,116.51,60281.0,96.9105,96.9521,96.8356,96.8772,60281.0
2019-03-05 10:15:00,116.52,116.57,116.43,116.52,21891.0,96.8855,96.9271,96.8107,96.8855,21891.0
2019-03-05 10:20:00,116.52,116.57,116.48,116.56,42129.0,96.8855,96.9271,96.8523,96.9188,42129.0
2019-03-05 10:25:00,116.55,116.55,116.26,116.4,52828.0,96.9105,96.9105,96.6693,96.7858,52828.0
2019-03-05 10:30:00,116.41,116.57,116.41,116.54,22964.0,96.7941,96.9271,96.7941,96.9022,22964.0
2019-03-05 10:35:00,116.53,116.6,116.5,116.55,47393.0,96.8939,96.9521,96.8689,96.9105,47393.0
2019-03-05 10:40:00,116.55,116.58,116.4,116.42,58454.0,96.9105,96.9354,96.7858,96.8024,58454.0
2019-03-05 10:45:00,116.41,116.5,116.35,116.49,22429.0,96.7941,96.8689,96.7442,96.8606,22429.0
2019-03-05 10:50:00,116.48,116.6,116.45,116.53,27913.0,96.8523,96.9521,96.8273,96.8939,27913.0
2019-03-05 10:55:00,116.52,116.58,116.49,116.58,47017.0,96.8855,96.9354,96.8606,96.9354,47017.0
2019-03-05 11:00:00,116.59,116.6,116.37,116.47,29939.0,96.9437,96.9521,96.7608,96.844,29939.0
2019-03-05 11:05:00,116.47,116.47,116.3,116.38,34309.0,96.844,96.844,96.7026,96.7691,34309.0
2019-03-05 11:10:00,116.38,116.47,116.35,116.38,23733.0,96.7691,96.844,96.7442,96.7691,23733.0
2019-03-05 11:15:00,116.39,116.46,116.39,116.42,19140.0,96.7774,96.8356,96.7774,96.8024,19140.0
2019-03-05 11:20:00,116.43,116.45,116.37,116.38,13257.0,96.8107,96.8273,96.7608,96.7691,13257.0
2019-03-05 11:25:00,116.39,116.43,116.37,116.4,22014.0,96.7774,96.8107,96.7608,96.7858,22014.0
2019-03-05 11:30:00,116.39,116.43,116.36,116.37,20687.0,96.7774,96.8107,96.7525,96.7608,20687.0
2019-03-05 11:35:00,116.38,116.42,116.35,116.4,23033.0,96.7691,96.8024,96.7442,96.7858,23033.0
2019-03-05 11:40:00,116.4,116.42,116.34,116.38,22739.0,96.7858,96.8024,96.7359,96.7691,22739.0
2019-03-05 11:45:00,116.38,116.41,116.24,116.24,23678.0,96.7691,96.7941,96.6527,96.6527,23678.0
2019-03-05 11:50:00,116.24,116.25,116.07,116.08,18802.0,96.6527,96.661,96.5114,96.5197,18802.0
2019-03-05 11:55:00,116.08,116.08,116.01,116.04,13133.0,96.5197,96.5197,96.4615,96.4864,13133.0
2019-03-05 12:00:00,116.04,116.15,116.04,116.15,15381.0,96.4864,96.5779,96.4864,96.5779,15381.0
2019-03-05 12:05:00,116.15,116.15,116.09,116.11,21567.0,96.5779,96.5779,96.528,96.5446,21567.0
2019-03-05 12:10:00,116.1,116.13,116.04,116.08,12948.0,96.5363,96.5613,96.4864,96.5197,12948.0
2019-03-05 12:15:00,116.07,116.07,115.96,115.96,18606.0,96.5114,96.5114,96.4199,96.4199,18606.0
2019-03-05 12:20:00,115.94,116.01,115.75,115.78,54572.0,96.4033,96.4615,96.2453,96.2702,54572.0
2019-03-05 12:25:00,115.78,115.89,115.74,115.88,18600.0,96.2702,96.3617,96.237,96.3534,18600.0
2019-03-05 12:30:00,115.88,115.88,115.8,115.8,19333.0,96.3534,96.3534,96.2869,96.2869,19333.0
2019-03-05 12:35:00,115.78,115.82,115.75,115.81,22701.0,96.2702,96.3035,96.2453,96.2952,22701.0
2019-03-05 12:40:00,115.8,115.83,115.73,115.78,16328.0,96.2869,96.3118,96.2287,96.2702,16328.0
2019-03-05 12:45:00,115.78,115.87,115.77,115.85,11684.0,96.2702,96.3451,96.2619,96.3284,11684.0
2019-03-05 12:50:00,115.84,115.86,115.76,115.78,24908.0,96.3201,96.3368,96.2536,96.2702,24908.0
2019-03-05 12:55:00,115.79,115.89,115.79,115.89,13533.0,96.2785,96.3617,96.2785,96.3617,13533.0
2019-03-05 13:00:00,115.88,115.91,115.82,115.89,13552.0,96.3534,96.3783,96.3035,96.3617,13552.0
2019-03-05 13:05:00,115.87,115.92,115.87,115.92,13153.0,96.3451,96.3866,96.3451,96.3866,13153.0
2019-03-05 13:10:00,115.92,115.98,115.92,115.98,18719.0,96.3866,96.4365,96.3866,96.4365,18719.0
2019-03-05 13:15:00,115.98,115.98,115.8,115.8,11422.0,96.4365,96.4365,96.2869,96.2869,11422.0
2019-03-05 13:20:00,115.8,115.85,115.75,115.83,15193.0,96.2869,96.3284,96.2453,96.3118,15193.0
2019-03-05 13:25:00,115.82,115.87,115.71,115.72,16165.0,96.3035,96.3451,96.212,96.2203,16165.0
2019-03-05 13:30:00,115.72,115.75,115.69,115.7,23316.0,96.2203,96.2453,96.1954,96.2037,23316.0
2019-03-05 13:35:00,115.7,115.8,115.7,115.79,13144.0,96.2037,96.2869,96.2037,96.2785,13144.0
2019-03-05 13:40:00,115.8,115.8,115.68,115.69,20479.0,96.2869,96.2869,96.1871,96.1954,20479.0
2019-03-05 13:45:00,115.68,115.79,115.66,115.78,15454.0,96.1871,96.2785,96.1705,96.2702,15454.0
2019-03-05 13:50:00,115.8,115.88,115.79,115.85,11442.0,96.2869,96.3534,96.2785,96.3284,11442.0
2019-03-05 13:55:00,115.86,115.9,115.84,115.87,15370.0,96.3368,96.37,96.3201,96.3451,15370.0
2019-03-05 14:00:00,115.88,115.91,115.86,115.88,12106.0,96.3534,96.3783,96.3368,96.3534,12106.0
2019-03-05 14:05:00,115.88,115.93,115.84,115.9,21858.0,96.3534,96.395,96.3201,96.37,21858.0
2019-03-05 14:10:00,115.91,115.98,115.9,115.93,11903.0,96.3783,96.4365,96.37,96.395,11903.0
2019-03-05 14:15:00,115.93,115.99,115.92,115.97,11369.0,96.395,96.4448,96.3866,96.4282,11369.0
2019-03-05 14:20:00,115.97,116.06,115.97,116.03,29182.0,96.4282,96.503,96.4282,96.4781,29182.0
2019-03-05 14:25:00,116.03,116.07,116.02,116.03,17603.0,96.4781,96.5114,96.4698,96.4781,17603.0
2019-03-05 14:30:00,116.03,116.11,116.03,116.07,20537.0,96.4781,96.5446,96.4781,96.5114,20537.0
2019-03-05 14:35:00,116.06,116.09,116.03,116.09,13130.0,96.503,96.528,96.4781,96.528,13130.0
2019-03-05 14:40:00,116.08,116.12,116.08,116.11,21687.0,96.5197,96.5529,96.5197,96.5446,21687.0
2019-03-05 14:45:00,116.11,116.18,116.11,116.17,20975.0,96.5446,96.6028,96.5446,96.5945,20975.0
2019-03-05 14:50:00,116.18,116.24,116.18,116.22,18493.0,96.6028,96.6527,96.6028,96.6361,18493.0
2019-03-05 14:55:00,116.22,116.23,116.13,116.18,14575.0,96.6361,96.6444,96.5613,96.6028,14575.0
2019-03-05 15:00:00,116.18,116.31,116.15,116.27,31067.0,96.6028,96.7109,96.5779,96.6777,31067.0
2019-03-05 15:05:00,116.25,116.28,116.13,116.15,24258.0,96.661,96.686,96.5613,96.5779,24258.0
2019-03-05 15:10:00,116.15,116.25,116.09,116.11,25097.0,96.5779,96.661,96.528,96.5446,25097.0
2019-03-05 15:15:00,116.11,116.17,116.1,116.12,17230.0,96.5446,96.5945,96.5363,96.5529,17230.0
2019-03-05 15:20:00,116.13,116.14,116.08,116.1,16137.0,96.5613,96.5696,96.5197,96.5363,16137.0
2019-03-05 15:25:00,116.09,116.11,115.99,116.01,25271.0,96.528,96.5446,96.4448,96.4615,25271.0
2019-03-05 15:30:00,116.01,116.06,115.99,116.05,27410.0,96.4615,96.503,96.4448,96.4947,27410.0
2019-03-05 15:35:00,116.05,116.08,115.99,116.0,25349.0,96.4947,96.5197,96.4448,96.4532,25349.0
2019-03-05 15:40:00,116.0,116.09,115.99,116.08,39733.0,96.4532,96.528,96.4448,96.5197,39733.0
2019-03-05 15:45:00,116.09,116.12,116.07,116.08,36226.0,96.528,96.5529,96.5114,96.5197,36226.0
2019-03-05 15:50:00,116.08,116.19,116.08,116.19,64680.0,96.5197,96.6111,96.5197,96.6111,64680.0
2019-03-05 15:55:00,116.18,116.18,116.03,116.03,245407.0,96.6028,96.6028,96.4781,96.4781,245407.0
2019-03-06 09:30:00,115.9,116.8,115.58,116.53,205103.0,96.37,97.1184,96.1039,96.8939,205103.0
2019-03-06 09:35:00,116.54,116.83,116.35,116.55,63851.0,96.9022,97.1433,96.7442,96.9105,63851.0
2019-03-06 09:40:00,116.56,116.64,116.47,116.58,31163.0,96.9188,96.9853,96.844,96.9354,31163.0
2019-03-06 09:45:00,116.57,116.65,116.53,116.56,29503.0,96.9271,96.9936,96.8939,96.9188,29503.0
2019-03-06 09:50:00,116.57,116.8,116.55,116.76,35661.0,96.9271,97.1184,96.9105,97.0851,35661.0
2019-03-06 09:55:00,116.77,116.77,116.45,116.47,42028.0,97.0934,97.0934,96.8273,96.844,42028.0
2019-03-06 10:00:00,116.47,116.49,116.25,116.27,43614.0,96.844,96.8606,96.661,96.6777,43614.0
2019-03-06 10:05:00,116.28,116.37,116.24,116.31,39708.0,96.686,96.7608,96.6527,96.7109,39708.0
2019-03-06 10:10:00,116.31,116.34,115.97,115.98,63518.0,96.7109,96.7359,96.4282,96.4365,63518.0
2019-03-06 10:15:00,115.98,116.05,115.94,115.99,46481.0,96.4365,96.4947,96.4033,96.4448,46481.0
2019-03-06 10:20:00,116.0,116.01,115.93,115.96,33804.0,96.4532,96.4615,96.395,96.4199,33804.0
2019-03-06 10:25:00,115.97,116.1,115.96,116.04,28059.0,96.4282,96.5363,96.4199,96.4864,28059.0
2019-03-06 10:30:00,116.04,116.13,115.98,116.04,93009.0,96.4864,96.5613,96.4365,96.4864,93009.0
2019-03-06 10:35:00,116.03,116.05,115.98,116.03,24545.0,96.4781,96.4947,96.4365,96.4781,24545.0
2019-03-06 10:40:00,116.02,116.05,115.97,116.01,28420.0,96.4698,96.4947,96.4282,96.4615,28420.0
2019-03-06 10:45:00,116.01,116.2,116.01,116.2,37260.0,96.4615,96.6195,96.4615,96.6195,37260.0
2019-03-06 10:50:00,116.2,116.2,116.05,116.12,19438.0,96.6195,96.6195,96.4947,96.5529,19438.0
2019-03-06 10:55:00,116.12,116.18,116.12,116.16,16356.0,96.5529,96.6028,96.5529,96.5862,16356.0
2019-03-06 11:00:00,116.14,116.15,116.07,116.11,26411.0,96.5696,96.5779,96.5114,96.5446,26411.0
2019-03-06 11:05:00,116.12,116.12,116.01,116.02,27383.0,96.5529,96.5529,96.4615,96.4698,27383.0
2019-03-06 11:10:00,116.02,116.17,116.01,116.09,20431.0,96.4698,96.5945,96.4615,96.528,20431.0
2019-03-06 11:15:00,116.09,116.13,116.02,116.11,31264.0,96.528,96.5613,96.4698,96.5446,31264.0
2019-03-06 11:20:00,116.12,116.16,115.99,116.06,50834.0,96.5529,96.5862,96.4448,96.503,50834.0
2019-03-06 11:25:00,116.06,116.14,116.04,116.05,34214.0,96.503,96.5696,96.4864,96.4947,34214.0
2019-03-06 11:30:00,116.05,116.17,116.05,116.15,36715.0,96.4947,96.5945,96.4947,96.5779,36715.0
2019-03-06 11:35:00,116.15,116.26,116.14,116.25,24579.0,96.5779,96.6693,96.5696,96.661,24579.0
2019-03-06 11:40:00,116.25,116.29,116.2,116.21,51358.0,96.661,96.6943,96.6195,96.6278,51358.0
2019-03-06 11:45:00,116.21,116.26,116.2,116.21,22912.0,96.6278,96.6693,96.6195,96.6278,22912.0
2019-03-06 11:50:00,116.2,116.2,116.08,116.16,34079.0,96.6195,96.6195,96.5197,96.5862,34079.0
2019-03-06 11:55:00,116.16,116.26,116.15,116.23,22214.0,96.5862,96.6693,96.5779,96.6444,22214.0
2019-03-06 12:00:00,116.23,116.41,116.22,116.38,76385.0,96.6444,96.7941,96.6361,96.7691,76385.0
2019-03-06 12:05:00,116.39,116.46,116.36,116.46,26556.0,96.7774,96.8356,96.7525,96.8356,26556.0
2019-03-06 12:10:00,116.46,116.46,116.34,116.35,32647.0,96.8356,96.8356,96.7359,96.7442,32647.0
2019-03-06 12:15:00,116.36,116.43,116.34,116.34,37451.0,96.7525,96.8107,96.7359,96.7359,37451.0
2019-03-06 12:20:00,116.34,116.37,116.17,116.2,35800.0,96.7359,96.7608,96.5945,96.6195,35800.0
2019-03-06 12:25:00,116.19,116.23,116.16,116.22,25448.0,96.6111,96.6444,96.5862,96.6361,25448.0
2019-03-06 12:30:00,116.22,116.27,116.21,116.26,33851.0,96.6361,96.6777,96.6278,96.6693,33851.0
2019-03-06 12:35:00,116.26,116.34,116.26,116.29,26179.0,96.6693,96.7359,96.6693,96.6943,26179.0
2019-03-06 12:40:00,116.28,116.29,116.17,116.19,17750.0,96.686,96.6943,96.5945,96.6111,17750.0
2019-03-06 12:45:00,116.18,116.26,116.15,116.2,17444.0,96.6028,96.6693,96.5779,96.6195,17444.0
2019-03-06 12:50:00,116.21,116.25,116.07,116.09,17533.0,96.6278,96.661,96.5114,96.528,17533.0
2019-03-06 12:55:00,116.1,116.11,116.01,116.02,16794.0,96.5363,96.5446,96.4615,96.4698,16794.0
2019-03-06 13:00:00,116.02,116.05,115.98,115.98,102850.0,96.4698,96.4947,96.4365,96.4365,102850.0
2019-03-06 13:05:00,115.99,116.07,115.95,116.04,21947.0,96.4448,96.5114,96.4116,96.4864,21947.0
2019-03-06 13:10:00,116.04,116.1,116.03,116.06,19706.0,96.4864,96.5363,96.4781,96.503,19706.0
2019-03-06 13:15:00,116.06,116.13,116.02,116.12,15994.0,96.503,96.5613,96.4698,96.5529,15994.0
2019-03-06 13:20:00,116.11,116.12,116.06,116.09,20423.0,96.5446,96.5529,96.503,96.528,20423.0
2019-03-06 13:25:00,116.08,116.1,116.02,116.05,16625.0,96.5197,96.5363,96.4698,96.4947,16625.0
2019-03-06 13:30:00,116.06,116.17,116.06,116.16,43128.0,96.503,96.5945,96.503,96.5862,43128.0
2019-03-06 13:35:00,116.15,116.27,116.14,116.27,19776.0,96.5779,96.6777,96.5696,96.6777,19776.0
2019-03-06 13:40:00,116.27,116.28,116.17,116.2,19147.0,96.6777,96.686,96.5945,96.6195,19147.0
2019-03-06 13:45:00,116.2,116.21,116.09,116.15,17387.0,96.6195,96.6278,96.528,96.5779,17387.0
2019-03-06 13:50:00,116.15,116.23,116.1,116.22,30660.0,96.5779,96.6444,96.5363,96.6361,30660.0
2019-03-06 13:55:00,116.23,116.31,116.23,116.29,20881.0,96.6444,96.7109,96.6444,96.6943,20881.0
2019-03-06 14:00:00,116.28,116.38,116.26,116.36,20077.0,96.686,96.7691,96.6693,96.7525,20077.0
2019-03-06 14:05:00,116.35,116.36,116.3,116.34,17752.0,96.7442,96.7525,96.7026,96.7359,17752.0
2019-03-06 14:10:00,116.35,116.44,116.35,116.43,21791.0,96.7442,96.819,96.7442,96.8107,21791.0
2019-03-06 14:15:00,116.43,116.5,116.42,116.43,41822.0,96.8107,96.8689,96.8024,96.8107,41822.0
2019-03-06 14:20:00,116.44,116.48,116.43,116.46,34283.0,96.819,96.8523,96.8107,96.8356,34283.0
2019-03-06 14:25:00,116.45,116.47,116.33,116.35,39421.0,96.8273,96.844,96.7276,96.7442,39421.0
2019-03-06 14:30:00,116.35,116.43,116.28,116.3,49769.0,96.7442,96.8107,96.686,96.7026,49769.0
2019-03-06 14:35:00,116.29,116.37,116.28,116.35,50322.0,96.6943,96.7608,96.686,96.7442,50322.0
2019-03-06 14:40:00,116.36,116.4,116.33,116.35,19217.0,96.7525,96.7858,96.7276,96.7442,19217.0
2019-03-06 14:45:00,116.34,116.43,116.33,116.4,28901.0,96.7359,96.8107,96.7276,96.7858,28901.0
2019-03-06 14:50:00,116.4,116.46,116.34,116.46,54752.0,96.7858,96.8356,96.7359,96.8356,54752.0
2019-03-06 14:55:00,116.46,116.5,116.42,116.46,57928.0,96.8356,96.8689,96.8024,96.8356,57928.0
2019-03-06 15:00:00,116.46,116.59,116.45,116.49,43336.0,96.8356,96.9437,96.8273,96.8606,43336.0
2019-03-06 15:05:00,116.48,116.53,116.48,116.5,38728.0,96.8523,96.8939,96.8523,96.8689,38728.0
2019-03-06 15:10:00,116.5,116.5,116.42,116.45,41103.0,96.8689,96.8689,96.8024,96.8273,41103.0
2019-03-06 15:15:00,116.45,116.45,116.38,116.44,44703.0,96.8273,96.8273,96.7691,96.819,44703.0
2019-03-06 15:20:00,116.44,116.5,116.44,116.47,25372.0,96.819,96.8689,96.819,96.844,25372.0
2019-03-06 15:25:00,116.47,116.5,116.4,116.5,54309.0,96.844,96.8689,96.7858,96.8689,54309.0
2019-03-06 15:30:00,116.5,116.65,116.48,116.65,51491.0,96.8689,96.9936,96.8523,96.9936,51491.0
2019-03-06 15:35:00,116.64,116.74,116.61,116.72,112846.0,96.9853,97.0685,96.9604,97.0518,112846.0
2019-03-06 15:40:00,116.72,116.78,116.7,116.74,62906.0,97.0518,97.1017,97.0352,97.0685,62906.0
2019-03-06 15:45:00,116.73,116.73,116.58,116.66,85902.0,97.0601,97.0601,96.9354,97.0019,85902.0
2019-03-06 15:50:00,116.67,116.74,116.64,116.66,102142.0,97.0103,97.0685,96.9853,97.0019,102142.0
2019-03-06 15:55:00,116.67,116.8,116.62,116.63,293715.0,97.0103,97.1184,96.9687,96.977,293715.0
2019-03-07 09:30:00,116.21,116.9,116.2,116.89,101379.0,96.6278,97.2015,96.6195,97.1932,101379.0
2019-03-07 09:35:00,116.85,117.28,116.81,117.18,61692.0,97.1599,97.5175,97.1267,97.4343,61692.0
2019-03-07 09:40:00,117.2,117.33,116.86,116.86,73911.0,97.451,97.559,97.1682,97.1682,73911.0
2019-03-07 09:45:00,116.84,116.84,116.6,116.62,42841.0,97.1516,97.1516,96.9521,96.9687,42841.0
2019-03-07 09:50:00,116.62,116.65,116.36,116.46,36381.0,96.9687,96.9936,96.7525,96.8356,36381.0
2019-03-07 09:55:00,116.46,116.55,116.36,116.45,43014.0,96.8356,96.9105,96.7525,96.8273,43014.0
2019-03-07 10:00:00,116.45,116.47,116.16,116.19,38570.0,96.8273,96.844,96.5862,96.6111,38570.0
2019-03-07 10:05:00,116.18,116.22,116.12,116.16,44710.0,96.6028,96.6361,96.5529,96.5862,44710.0
2019-03-07 10:10:00,116.17,116.31,116.07,116.08,49828.0,96.5945,96.7109,96.5114,96.5197,49828.0
2019-03-07 10:15:00,116.06,116.14,115.81,115.92,88891.0,96.503,96.5696,96.2952,96.3866,88891.0
2019-03-07 10:20:00,115.91,116.07,115.85,116.06,25549.0,96.3783,96.5114,96.3284,96.503,25549.0
2019-03-07 10:25:00,116.06,116.11,115.94,116.0,25690.0,96.503,96.5446,96.4033,96.4532,25690.0
2019-03-07 10:30:00,115.99,116.08,115.95,115.98,38997.0,96.4448,96.5197,96.4116,96.4365,38997.0
2019-03-07 10:35:00,115.99,116.11,115.99,116.09,25286.0,96.4448,96.5446,96.4448,96.528,25286.0
2019-03-07 10:40:00,116.11,116.11,115.92,115.94,45090.0,96.5446,96.5446,96.3866,96.4033,45090.0
2019-03-07 10:45:00,115.94,116.04,115.94,116.04,23963.0,96.4033,96.4864,96.4033,96.4864,23963.0
2019-03-07 10:50:00,116.04,116.13,115.94,116.13,37640.0,96.4864,96.5613,96.4033,96.5613,37640.0
2019-03-07 10:55:00,116.12,116.23,116.12,116.23,19124.0,96.5529,96.6444,96.5529,96.6444,19124.0
2019-03-07 11:00:00,116.24,116.28,116.06,116.08,39345.0,96.6527,96.686,96.503,96.5197,39345.0
2019-03-07 11:05:00,116.1,116.15,116.03,116.12,19285.0,96.5363,96.5779,96.4781,96.5529,19285.0
2019-03-07 11:10:00,116.13,116.24,116.13,116.22,18369.0,96.5613,96.6527,96.5613,96.6361,18369.0
2019-03-07 11:15:00,116.22,116.23,116.1,116.14,43587.0,96.6361,96.6444,96.5363,96.5696,43587.0
2019-03-07 11:20:00,116.13,116.13,116.0,116.06,18881.0,96.5613,96.5613,96.4532,96.503,18881.0
2019-03-07 11:25:00,116.07,116.12,116.04,116.1,20088.0,96.5114,96.5529,96.4864,96.5363,20088.0
2019-03-07 11:30:00,116.12,116.19,116.08,116.15,64689.0,96.5529,96.6111,96.5197,96.5779,64689.0
2019-03-07 11:35:00,116.16,116.22,116.15,116.16,15836.0,96.5862,96.6361,96.5779,96.5862,15836.0
2019-03-07 11:40:00,116.17,116.25,116.14,116.24,22119.0,96.5945,96.661,96.5696,96.6527,22119.0
2019-03-07 11:45:00,116.24,116.29,116.09,116.16,21080.0,96.6527,96.6943,96.528,96.5862,21080.0
2019-03-07 11:50:00,116.18,116.21,116.15,116.17,13926.0,96.6028,96.6278,96.5779,96.5945,13926.0
2019-03-07 11:55:00,116.18,116.26,116.15,116.25,16373.0,96.6028,96.6693,96.5779,96.661,16373.0
2019-03-07 12:00:00,116.25,116.26,116.01,116.03,18896.0,96.661,96.6693,96.4615,96.4781,18896.0
2019-03-07 12:05:00,116.03,116.14,116.01,116.12,16673.0,96.4781,96.5696,96.4615,96.5529,16673.0
2019-03-07 12:10:00,116.12,116.2,116.11,116.2,12297.0,96.5529,96.6195,96.5446,96.6195,12297.0
2019-03-07 12:15:00,116.21,116.25,116.14,116.15,20347.0,96.6278,96.661,96.5696,96.5779,20347.0
2019-03-07 12:20:00,116.15,116.2,116.11,116.16,23743.0,96.5779,96.6195,96.5446,96.5862,23743.0
2019-03-07 12:25:00,116.17,116.19,116.08,116.14,16185.0,96.5945,96.6111,96.5197,96.5696,16185.0
2019-03-07 12:30:00,116.14,116.26,116.01,116.22,39264.0,96.5696,96.6693,96.4615,96.6361,39264.0
2019-03-07 12:35:00,116.22,116.24,116.18,116.19,14812.0,96.6361,96.6527,96.6028,96.6111,14812.0
2019-03-07 12:40:00,116.22,116.26,116.2,116.26,14894.0,96.6361,96.6693,96.6195,96.6693,14894.0
2019-03-07 12:45:00,116.27,116.33,116.26,116.32,14043.0,96.6777,96.7276,96.6693,96.7192,14043.0
2019-03-07 12:50:00,116.31,116.44,116.27,116.43,17445.0,96.7109,96.819,96.6777,96.8107,17445.0
2019-03-07 12:55:00,116.43,116.44,116.37,116.41,21052.0,96.8107,96.819,96.7608,96.7941,21052.0
2019-03-07 13:00:00,116.4,116.42,116.31,116.4,12253.0,96.7858,96.8024,96.7109,96.7858,12253.0
2019-03-07 13:05:00,116.41,116.43,116.37,116.42,14881.0,96.7941,96.8107,96.7608,96.8024,14881.0
2019-03-07 13:10:00,116.42,116.49,116.42,116.48,8075.0,96.8024,96.8606,96.8024,96.8523,8075.0
2019-03-07 13:15:00,116.49,116.5,116.41,116.48,22205.0,96.8606,96.8689,96.7941,96.8523,22205.0
2019-03-07 13:20:00,116.47,116.48,116.38,116.39,17990.0,96.844,96.8523,96.7691,96.7774,17990.0
2019-03-07 13:25:00,116.38,116.4,116.28,116.35,25156.0,96.7691,96.7858,96.686,96.7442,25156.0
2019-03-07 13:30:00,116.35,116.35,116.09,116.11,24383.0,96.7442,96.7442,96.528,96.5446,24383.0
2019-03-07 13:35:00,116.11,116.14,116.01,116.14,23741.0,96.5446,96.5696,96.4615,96.5696,23741.0
2019-03-07 13:40:00,116.13,116.21,116.13,116.21,26254.0,96.5613,96.6278,96.5613,96.6278,26254.0
2019-03-07 13:45:00,116.21,116.32,116.2,116.32,14670.0,96.6278,96.7192,96.6195,96.7192,14670.0
2019-03-07 13:50:00,116.32,116.35,116.24,116.28,31470.0,96.7192,96.7442,96.6527,96.686,31470.0
2019-03-07 13:55:00,116.29,116.3,116.19,116.19,18025.0,96.6943,96.7026,96.6111,96.6111,18025.0
2019-03-07 14:00:00,116.19,116.29,116.18,116.25,32658.0,96.6111,96.6943,96.6028,96.661,32658.0
2019-03-07 14:05:00,116.24,116.3,116.12,116.13,45396.0,96.6527,96.7026,96.5529,96.5613,45396.0
2019-03-07 14:10:00,116.13,116.15,116.04,116.06,27015.0,96.5613,96.5779,96.4864,96.503,27015.0
2019-03-07 14:15:00,116.05,116.05,116.0,116.01,21095.0,96.4947,96.4947,96.4532,96.4615,21095.0
2019-03-07 14:20:00,116.0,116.07,116.0,116.03,19155.0,96.4532,96.5114,96.4532,96.4781,19155.0
2019-03-07 14:25:00,116.02,116.02,115.95,115.99,14889.0,96.4698,96.4698,96.4116,96.4448,14889.0
2019-03-07 14:30:00,116.0,116.05,115.9,115.94,30489.0,96.4532,96.4947,96.37,96.4033,30489.0
2019-03-07 14:35:00,115.94,115.98,115.87,115.9,59516.0,96.4033,96.4365,96.3451,96.37,59516.0
2019-03-07 14:40:00,115.91,115.96,115.86,115.95,19037.0,96.3783,96.4199,96.3368,96.4116,19037.0
2019-03-07 14:45:00,115.95,115.96,115.81,115.92,56637.0,96.4116,96.4199,96.2952,96.3866,56637.0
2019-03-07 14:50:00,115.91,115.96,115.84,115.96,31536.0,96.3783,96.4199,96.3201,96.4199,31536.0
2019-03-07 14:55:00,115.96,116.01,115.88,115.93,22507.0,96.4199,96.4615,96.3534,96.395,22507.0
2019-03-07 15:00:00,115.9,115.95,115.82,115.9,33155.0,96.37,96.4116,96.3035,96.37,33155.0
2019-03-07 15:05:00,115.89,115.92,115.84,115.88,35105.0,96.3617,96.3866,96.3201,96.3534,35105.0
2019-03-07 15:10:00,115.88,115.92,115.83,115.84,28058.0,96.3534,96.3866,96.3118,96.3201,28058.0
2019-03-07 15:15:00,115.84,115.96,115.78,115.95,26400.0,96.3201,96.4199,96.2702,96.4116,26400.0
2019-03-07 15:20:00,115.96,115.97,115.9,115.94,31299.0,96.4199,96.4282,96.37,96.4033,31299.0
2019-03-07 15:25:00,115.96,116.03,115.8,115.82,35213.0,96.4199,96.4781,96.2869,96.3035,35213.0
2019-03-07 15:30:00,115.82,115.9,115.78,115.79,36391.0,96.3035,96.37,96.2702,96.2785,36391.0
2019-03-07 15:35:00,115.79,115.95,115.79,115.93,33281.0,96.2785,96.4116,96.2785,96.395,33281.0
2019-03-07 15:40:00,115.93,115.94,115.71,115.75,93817.0,96.395,96.4033,96.212,96.2453,93817.0
2019-03-07 15:45:00,115.75,115.88,115.7,115.84,61009.0,96.2453,96.3534,96.2037,96.3201,61009.0
2019-03-07 15:50:00,115.84,115.86,115.72,115.76,143613.0,96.3201,96.3368,96.2203,96.2536,143613.0
2019-03-07 15:55:00,115.77,116.15,115.76,116.08,297262.0,96.2619,96.5779,96.2536,96.5197,297262.0
2019-03-08 09:30:00,115.83,116.26,115.65,115.69,119336.0,96.3118,96.6693,96.1621,96.1954,119336.0
2019-03-08 09:35:00,115.74,115.99,115.68,115.82,24740.0,96.237,96.4448,96.1871,96.3035,24740.0
2019-03-08 09:40:00,115.79,115.81,115.55,115.55,29713.0,96.2785,96.2952,96.079,96.079,29713.0
2019-03-08 09:45:00,115.55,115.56,115.31,115.31,35584.0,96.079,96.0873,95.8794,95.8794,35584.0
2019-03-08 09:50:00,115.32,115.36,115.06,115.14,25853.0,95.8877,95.921,95.6716,95.7381,25853.0
2019-03-08 09:55:00,115.12,115.18,115.02,115.04,26873.0,95.7214,95.7713,95.6383,95.6549,26873.0
2019-03-08 10:00:00,115.02,115.06,114.7,114.75,49537.0,95.6383,95.6716,95.3722,95.4138,49537.0
2019-03-08 10:05:00,114.75,114.79,114.57,114.65,44226.0,95.4138,95.4471,95.2641,95.3306,44226.0
2019-03-08 10:10:00,114.66,114.79,114.51,114.53,40815.0,95.339,95.4471,95.2142,95.2309,40815.0
2019-03-08 10:15:00,114.54,114.56,114.26,114.41,54493.0,95.2392,95.2558,95.0064,95.1311,54493.0
2019-03-08 10:20:00,114.39,114.55,114.38,114.4,45699.0,95.1145,95.2475,95.1061,95.1228,45699.0
2019-03-08 10:25:00,114.39,114.59,114.38,114.5,32769.0,95.1145,95.2808,95.1061,95.2059,32769.0
2019-03-08 10:30:00,114.51,114.59,114.47,114.52,43667.0,95.2142,95.2808,95.181,95.2226,43667.0
2019-03-08 10:35:00,114.53,114.54,114.39,114.43,49995.0,95.2309,95.2392,95.1145,95.1477,49995.0
2019-03-08 10:40:00,114.44,114.81,114.38,114.71,83995.0,95.156,95.4637,95.1061,95.3805,83995.0
2019-03-08 10:45:00,114.71,114.87,114.7,114.87,44861.0,95.3805,95.5136,95.3722,95.5136,44861.0
2019-03-08 10:50:00,114.85,114.85,114.71,114.82,31028.0,95.4969,95.4969,95.3805,95.472,31028.0
2019-03-08 10:55:00,114.82,114.91,114.79,114.79,39115.0,95.472,95.5468,95.4471,95.4471,39115.0
2019-03-08 11:00:00,114.78,114.85,114.75,114.79,36191.0,95.4387,95.4969,95.4138,95.4471,36191.0
2019-03-08 11:05:00,114.78,114.82,114.71,114.81,30603.0,95.4387,95.472,95.3805,95.4637,30603.0
2019-03-08 11:10:00,114.81,114.98,114.79,114.98,36708.0,95.4637,95.605,95.4471,95.605,36708.0
2019-03-08 11:15:00,114.98,115.02,114.92,114.94,29177.0,95.605,95.6383,95.5551,95.5718,29177.0
2019-03-08 11:20:00,114.95,114.99,114.85,114.87,29121.0,95.5801,95.6134,95.4969,95.5136,29121.0
2019-03-08 11:25:00,114.88,115.14,114.88,115.06,32475.0,95.5219,95.7381,95.5219,95.6716,32475.0
2019-03-08 11:30:00,115.07,115.12,114.94,114.95,29552.0,95.6799,95.7214,95.5718,95.5801,29552.0
2019-03-08 11:35:00,114.95,114.95,114.84,114.92,21957.0,95.5801,95.5801,95.4886,95.5551,21957.0
2019-03-08 11:40:00,114.92,115.11,114.92,115.09,33543.0,95.5551,95.7131,95.5551,95.6965,33543.0
2019-03-08 11:45:00,115.09,115.28,115.06,115.28,28336.0,95.6965,95.8545,95.6716,95.8545,28336.0
2019-03-08 11:50:00,115.28,115.32,115.21,115.21,30310.0,95.8545,95.8877,95.7963,95.7963,30310.0
2019-03-08 11:55:00,115.22,115.23,114.99,115.01,51806.0,95.8046,95.8129,95.6134,95.63,51806.0
2019-03-08 12:00:00,115.0,115.0,114.89,114.94,73614.0,95.6217,95.6217,95.5302,95.5718,73614.0
2019-03-08 12:05:00,114.94,115.0,114.93,114.96,24456.0,95.5718,95.6217,95.5635,95.5884,24456.0
2019-03-08 12:10:00,114.97,115.01,114.96,114.99,29413.0,95.5967,95.63,95.5884,95.6134,29413.0
2019-03-08 12:15:00,114.99,115.01,114.83,114.88,46132.0,95.6134,95.63,95.4803,95.5219,46132.0
2019-03-08 12:20:00,114.89,114.93,114.76,114.8,32542.0,95.5302,95.5635,95.4221,95.4554,32542.0
2019-03-08 12:25:00,114.79,114.98,114.77,114.93,42418.0,95.4471,95.605,95.4304,95.5635,42418.0
2019-03-08 12:30:00,114.92,114.94,114.89,114.92,59157.0,95.5551,95.5718,95.5302,95.5551,59157.0
2019-03-08 12:35:00,114.92,114.93,114.75,114.77,40031.0,95.5551,95.5635,95.4138,95.4304,40031.0
2019-03-08 12:40:00,114.77,114.84,114.73,114.78,21613.0,95.4304,95.4886,95.3972,95.4387,21613.0
2019-03-08 12:45:00,114.79,114.81,114.7,114.72,25883.0,95.4471,95.4637,95.3722,95.3888,25883.0
2019-03-08 12:50:00,114.72,114.73,114.6,114.64,24618.0,95.3888,95.3972,95.2891,95.3223,24618.0
2019-03-08 12:55:00,114.64,114.64,114.56,114.63,16727.0,95.3223,95.3223,95.2558,95.314,16727.0
2019-03-08 13:00:00,114.63,114.64,114.61,114.63,29868.0,95.314,95.3223,95.2974,95.314,29868.0
2019-03-08 13:05:00,114.62,114.64,114.53,114.53,19869.0,95.3057,95.3223,95.2309,95.2309,19869.0
2019-03-08 13:10:00,114.53,114.69,114.52,114.68,17186.0,95.2309,95.3639,95.2226,95.3556,17186.0
2019-03-08 13:15:00,114.69,114.69,114.58,114.67,21691.0,95.3639,95.3639,95.2724,95.3473,21691.0
2019-03-08 13:20:00,114.66,114.67,114.6,114.63,25105.0,95.339,95.3473,95.2891,95.314,25105.0
2019-03-08 13:25:00,114.64,114.68,114.62,114.64,15294.0,95.3223,95.3556,95.3057,95.3223,15294.0
2019-03-08 13:30:00,114.65,114.65,114.59,114.64,23750.0,95.3306,95.3306,95.2808,95.3223,23750.0
2019-03-08 13:35:00,114.64,114.67,114.52,114.53,42807.0,95.3223,95.3473,95.2226,95.2309,42807.0
2019-03-08 13:40:00,114.53,114.6,114.51,114.53,27390.0,95.2309,95.2891,95.2142,95.2309,27390.0
2019-03-08 13:45:00,114.52,114.69,114.51,114.66,46414.0,95.2226,95.3639,95.2142,95.339,46414.0
2019-03-08 13:50:00,114.67,114.69,114.55,114.68,40623.0,95.3473,95.3639,95.2475,95.3556,40623.0
2019-03-08 13:55:00,114.69,114.69,114.61,114.61,16572.0,95.3639,95.3639,95.2974,95.2974,16572.0
2019-03-08 14:00:00,114.61,114.62,114.5,114.51,26038.0,95.2974,95.3057,95.2059,95.2142,26038.0
2019-03-08 14:05:00,114.5,114.59,114.48,114.57,14841.0,95.2059,95.2808,95.1893,95.2641,14841.0
2019-03-08 14:10:00,114.57,114.65,114.55,114.57,22880.0,95.2641,95.3306,95.2475,95.2641,22880.0
2019-03-08 14:15:00,114.57,114.72,114.57,114.7,18372.0,95.2641,95.3888,95.2641,95.3722,18372.0
2019-03-08 14:20:00,114.71,114.78,114.7,114.77,23027.0,95.3805,95.4387,95.3722,95.4304,23027.0
2019-03-08 14:25:00,114.77,114.8,114.76,114.76,26764.0,95.4304,95.4554,95.4221,95.4221,26764.0
2019-03-08 14:30:00,114.77,114.88,114.76,114.78,27831.0,95.4304,95.5219,95.4221,95.4387,27831.0
2019-03-08 14:35:00,114.78,114.83,114.77,114.78,26927.0,95.4387,95.4803,95.4304,95.4387,26927.0
2019-03-08 14:40:00,114.78,114.81,114.78,114.8,32231.0,95.4387,95.4637,95.4387,95.4554,32231.0
2019-03-08 14:45:00,114.79,114.87,114.78,114.8,39938.0,95.4471,95.5136,95.4387,95.4554,39938.0
2019-03-08 14:50:00,114.8,114.86,114.78,114.82,44132.0,95.4554,95.5053,95.4387,95.472,44132.0
2019-03-08 14:55:00,114.82,114.82,114.7,114.71,26992.0,95.472,95.472,95.3722,95.3805,26992.0
2019-03-08 15:00:00,114.71,114.81,114.69,114.74,44262.0,95.3805,95.4637,95.3639,95.4055,44262.0
2019-03-08 15:05:00,114.74,114.79,114.62,114.67,50074.0,95.4055,95.4471,95.3057,95.3473,50074.0
2019-03-08 15:10:00,114.66,114.7,114.59,114.67,30681.0,95.339,95.3722,95.2808,95.3473,30681.0
2019-03-08 15:15:00,114.69,114.7,114.52,114.55,39592.0,95.3639,95.3722,95.2226,95.2475,39592.0
2019-03-08 15:20:00,114.56,114.66,114.56,114.59,28743.0,95.2558,95.339,95.2558,95.2808,28743.0
2019-03-08 15:25:00,114.59,114.63,114.55,114.57,30606.0,95.2808,95.314,95.2475,95.2641,30606.0
2019-03-08 15:30:00,114.56,114.65,114.53,114.58,67021.0,95.2558,95.3306,95.2309,95.2724,67021.0
2019-03-08 15:35:00,114.57,114.57,114.47,114.53,115995.0,95.2641,95.2641,95.181,95.2309,115995.0
2019-03-08 15:40:00,114.53,114.74,114.52,114.74,88261.0,95.2309,95.4055,95.2226,95.4055,88261.0
2019-03-08 15:45:00,114.75,115.0,114.75,114.95,92515.0,95.4138,95.6217,95.4138,95.5801,92515.0
2019-03-08 15:50:00,114.95,115.09,114.94,115.03,73465.0,95.5801,95.6965,95.5718,95.6466,73465.0
2019-03-08 15:55:00,115.03,115.34,115.0,115.22,215514.0,95.6466,95.9044,95.6217,95.8046,215514.0
2019-03-11 09:30:00,115.45,115.45,115.2,115.23,82498.0,95.9958,95.9958,95.788,95.8129,82498.0
2019-03-11 09:35:00,115.23,115.4,115.12,115.22,39555.0,95.8129,95.9543,95.7214,95.8046,39555.0
2019-03-11 09:40:00,115.19,115.33,114.98,115.33,48703.0,95.7797,95.8961,95.605,95.8961,48703.0
2019-03-11 09:45:00,115.33,115.69,115.31,115.61,37325.0,95.8961,96.1954,95.8794,96.1289,37325.0
2019-03-11 09:50:00,115.61,115.61,115.37,115.38,30743.0,96.1289,96.1289,95.9293,95.9376,30743.0
2019-03-11 09:55:00,115.37,115.41,115.23,115.34,23696.0,95.9293,95.9626,95.8129,95.9044,23696.0
2019-03-11 10:00:00,115.34,115.48,115.3,115.34,29888.0,95.9044,96.0208,95.8711,95.9044,29888.0
2019-03-11 10:05:00,115.35,115.54,115.34,115.53,30513.0,95.9127,96.0707,95.9044,96.0624,30513.0
2019-03-11 10:10:00,115.53,115.58,115.42,115.44,30887.0,96.0624,96.1039,95.9709,95.9875,30887.0
2019-03-11 10:15:00,115.44,115.59,115.44,115.54,33870.0,95.9875,96.1122,95.9875,96.0707,33870.0
2019-03-11 10:20:00,115.54,115.62,115.51,115.57,31914.0,96.0707,96.1372,96.0457,96.0956,31914.0
2019-03-11 10:25:00,115.58,115.72,115.57,115.68,26760.0,96.1039,96.2203,96.0956,96.1871,26760.0
2019-03-11 10:30:00,115.69,115.77,115.61,115.72,29079.0,96.1954,96.2619,96.1289,96.2203,29079.0
2019-03-11 10:35:00,115.73,115.73,115.59,115.7,35932.0,96.2287,96.2287,96.1122,96.2037,35932.0
2019-03-11 10:40:00,115.7,115.82,115.69,115.75,37284.0,96.2037,96.3035,96.1954,96.2453,37284.0
2019-03-11 10:45:00,115.75,115.78,115.64,115.65,27790.0,96.2453,96.2702,96.1538,96.1621,27790.0
2019-03-11 10:50:00,115.66,115.68,115.56,115.57,24704.0,96.1705,96.1871,96.0873,96.0956,24704.0
2019-03-11 10:55:00,115.57,115.58,115.5,115.52,41346.0,96.0956,96.1039,96.0374,96.054,41346.0
2019-03-11 11:00:00,115.53,115.61,115.51,115.54,63784.0,96.0624,96.1289,96.0457,96.0707,63784.0
2019-03-11 11:05:00,115.54,115.63,115.54,115.61,36172.0,96.0707,96.1455,96.0707,96.1289,36172.0
2019-03-11 11:10:00,115.61,115.62,115.54,115.6,28475.0,96.1289,96.1372,96.0707,96.1206,28475.0
2019-03-11 11:15:00,115.62,115.62,115.51,115.56,33039.0,96.1372,96.1372,96.0457,96.0873,33039.0
2019-03-11 11:20:00,115.56,115.61,115.55,115.59,31586.0,96.0873,96.1289,96.079,96.1122,31586.0
2019-03-11 11:25:00,115.59,115.65,115.59,115.65,25386.0,96.1122,96.1621,96.1122,96.1621,25386.0
2019-03-11 11:30:00,115.64,115.71,115.64,115.7,28190.0,96.1538,96.212,96.1538,96.2037,28190.0
2019-03-11 11:35:00,115.7,115.79,115.69,115.77,32827.0,96.2037,96.2785,96.1954,96.2619,32827.0
2019-03-11 11:40:00,115.78,115.88,115.77,115.86,19872.0,96.2702,96.3534,96.2619,96.3368,19872.0
2019-03-11 11:45:00,115.86,115.88,115.8,115.81,26621.0,96.3368,96.3534,96.2869,96.2952,26621.0
2019-03-11 11:50:00,115.82,115.83,115.74,115.75,32533.0,96.3035,96.3118,96.237,96.2453,32533.0
2019-03-11 11:55:00,115.75,115.82,115.73,115.77,50993.0,96.2453,96.3035,96.2287,96.2619,50993.0
2019-03-11 12:00:00,115.77,115.92,115.76,115.92,44279.0,96.2619,96.3866,96.2536,96.3866,44279.0
2019-03-11 12:05:00,115.92,115.99,115.91,115.95,47029.0,96.3866,96.4448,96.3783,96.4116,47029.0
2019-03-11 12:10:00,115.95,115.98,115.91,115.97,32278.0,96.4116,96.4365,96.3783,96.4282,32278.0
2019-03-11 12:15:00,115.97,115.99,115.92,115.98,35380.0,96.4282,96.4448,96.3866,96.4365,35380.0
2019-03-11 12:20:00,115.99,116.02,115.97,115.97,29131.0,96.4448,96.4698,96.4282,96.4282,29131.0
2019-03-11 12:25:00,115.97,115.99,115.87,115.87,35874.0,96.4282,96.4448,96.3451,96.3451,35874.0
2019-03-11 12:30:00,115.87,115.92,115.84,115.91,34633.0,96.3451,96.3866,96.3201,96.3783,34633.0
2019-03-11 12:35:00,115.91,115.98,115.91,115.98,31818.0,96.3783,96.4365,96.3783,96.4365,31818.0
2019-03-11 12:40:00,115.98,116.02,115.96,115.97,29378.0,96.4365,96.4698,96.4199,96.4282,29378.0
2019-03-11 12:45:00,115.98,116.0,115.91,116.0,39610.0,96.4365,96.4532,96.3783,96.4532,39610.0
2019-03-11 12:50:00,116.0,116.02,115.99,116.0,21821.0,96.4532,96.4698,96.4448,96.4532,21821.0
2019-03-11 12:55:00,115.99,116.03,115.99,116.01,23767.0,96.4448,96.4781,96.4448,96.4615,23767.0
2019-03-11 13:00:00,116.02,116.04,115.98,115.98,24465.0,96.4698,96.4864,96.4365,96.4365,24465.0
2019-03-11 13:05:00,115.99,116.05,115.98,116.04,27919.0,96.4448,96.4947,96.4365,96.4864,27919.0
2019-03-11 13:10:00,116.04,116.12,116.04,116.11,29408.0,96.4864,96.5529,96.4864,96.5446,29408.0
2019-03-11 13:15:00,116.12,116.2,116.11,116.19,23669.0,96.5529,96.6195,96.5446,96.6111,23669.0
2019-03-11 13:20:00,116.17,116.22,116.17,116.2,27025.0,96.5945,96.6361,96.5945,96.6195,27025.0
2019-03-11 13:25:00,116.2,116.27,116.19,116.26,40582.0,96.6195,96.6777,96.6111,96.6693,40582.0
2019-03-11 13:30:00,116.27,116.34,116.26,116.29,77262.0,96.6777,96.7359,96.6693,96.6943,77262.0
2019-03-11 13:35:00,116.29,116.34,116.28,116.31,25687.0,96.6943,96.7359,96.686,96.7109,25687.0
2019-03-11 13:40:00,116.31,116.33,116.29,116.31,41298.0,96.7109,96.7276,96.6943,96.7109,41298.0
2019-03-11 13:45:00,116.3,116.31,116.17,116.18,32695.0,96.7026,96.7109,96.5945,96.6028,32695.0
2019-03-11 13:50:00,116.17,116.26,116.16,116.25,26951.0,96.5945,96.6693,96.5862,96.661,26951.0
2019-03-11 13:55:00,116.26,116.34,116.25,116.33,28133.0,96.6693,96.7359,96.661,96.7276,28133.0
2019-03-11 14:00:00,116.34,116.34,116.26,116.32,25366.0,96.7359,96.7359,96.6693,96.7192,25366.0
2019-03-11 14:05:00,116.32,116.4,116.31,116.38,38015.0,96.7192,96.7858,96.7109,96.7691,38015.0
2019-03-11 14:10:00,116.37,116.4,116.36,116.39,20590.0,96.7608,96.7858,96.7525,96.7774,20590.0
2019-03-11 14:15:00,116.39,116.39,116.32,116.33,45606.0,96.7774,96.7774,96.7192,96.7276,45606.0
2019-03-11 14:20:00,116.32,116.37,116.28,116.36,33817.0,96.7192,96.7608,96.686,96.7525,33817.0
2019-03-11 14:25:00,116.36,116.43,116.35,116.43,25883.0,96.7525,96.8107,96.7442,96.8107,25883.0
2019-03-11 14:30:00,116.43,116.51,116.42,116.48,35222.0,96.8107,96.8772,96.8024,96.8523,35222.0
2019-03-11 14:35:00,116.47,116.54,116.43,116.5,33484.0,96.844,96.9022,96.8107,96.8689,33484.0
2019-03-11 14:40:00,116.49,116.49,116.38,116.38,23865.0,96.8606,96.8606,96.7691,96.7691,23865.0
2019-03-11 14:45:00,116.39,116.44,116.38,116.4,24739.0,96.7774,96.819,96.7691,96.7858,24739.0
2019-03-11 14:50:00,116.4,116.48,116.37,116.46,31315.0,96.7858,96.8523,96.7608,96.8356,31315.0
2019-03-11 14:55:00,116.45,116.65,116.42,116.59,48820.0,96.8273,96.9936,96.8024,96.9437,48820.0
2019-03-11 15:00:00,116.59,116.65,116.55,116.63,46697.0,96.9437,96.9936,96.9105,96.977,46697.0
2019-03-11 15:05:00,116.63,116.67,116.61,116.64,33289.0,96.977,97.0103,96.9604,96.9853,33289.0
2019-03-11 15:10:00,116.65,116.71,116.64,116.68,27017.0,96.9936,97.0435,96.9853,97.0186,27017.0
2019-03-11 15:15:00,116.68,116.69,116.57,116.59,42051.0,97.0186,97.0269,96.9271,96.9437,42051.0
2019-03-11 15:20:00,116.59,116.68,116.56,116.62,71403.0,96.9437,97.0186,96.9188,96.9687,71403.0
2019-03-11 15:25:00,116.63,116.63,116.51,116.54,48571.0,96.977,96.977,96.8772,96.9022,48571.0
2019-03-11 15:30:00,116.55,116.62,116.54,116.59,45335.0,96.9105,96.9687,96.9022,96.9437,45335.0
2019-03-11 15:35:00,116.58,116.66,116.53,116.54,67317.0,96.9354,97.0019,96.8939,96.9022,67317.0
2019-03-11 15:40:00,116.54,116.54,116.48,116.5,84621.0,96.9022,96.9022,96.8523,96.8689,84621.0
2019-03-11 15:45:00,116.5,116.58,116.5,116.57,78613.0,96.8689,96.9354,96.8689,96.9271,78613.0
2019-03-11 15:50:00,116.56,116.56,116.45,116.47,102995.0,96.9188,96.9188,96.8273,96.844,102995.0
2019-03-11 15:55:00,116.46,116.67,116.46,116.56,307824.0,96.8356,97.0103,96.8356,96.9188,307824.0
2019-03-12 09:30:00,116.75,117.21,116.62,116.91,122765.0,97.0768,97.4593,96.9687,97.2098,122765.0
2019-03-12 09:35:00,116.93,116.95,116.62,116.71,45088.0,97.2264,97.2431,96.9687,97.0435,45088.0
2019-03-12 09:40:00,116.75,116.93,116.69,116.71,28561.0,97.0768,97.2264,97.0269,97.0435,28561.0
2019-03-12 09:45:00,116.7,116.9,116.53,116.89,33505.0,97.0352,97.2015,96.8939,97.1932,33505.0
2019-03-12 09:50:00,116.91,116.92,116.64,116.73,44553.0,97.2098,97.2181,96.9853,97.0601,44553.0
2019-03-12 09:55:00,116.74,116.75,116.53,116.58,31469.0,97.0685,97.0768,96.8939,96.9354,31469.0
2019-03-12 10:00:00,116.58,116.61,116.45,116.5,43545.0,96.9354,96.9604,96.8273,96.8689,43545.0
2019-03-12 10:05:00,116.51,116.64,116.48,116.64,35550.0,96.8772,96.9853,96.8523,96.9853,35550.0
2019-03-12 10:10:00,116.67,116.73,116.65,116.67,37933.0,97.0103,97.0601,96.9936,97.0103,37933.0
2019-03-12 10:15:00,116.67,116.74,116.65,116.66,36213.0,97.0103,97.0685,96.9936,97.0019,36213.0
2019-03-12 10:20:00,116.66,116.7,116.57,116.65,31028.0,97.0019,97.0352,96.9271,96.9936,31028.0
2019-03-12 10:25:00,116.65,116.69,116.55,116.6,31052.0,96.9936,97.0269,96.9105,96.9521,31052.0
2019-03-12 10:30:00,116.61,116.81,116.6,116.73,34851.0,96.9604,97.1267,96.9521,97.0601,34851.0
2019-03-12 10:35:00,116.75,116.83,116.63,116.7,40175.0,97.0768,97.1433,96.977,97.0352,40175.0
2019-03-12 10:40:00,116.69,116.7,116.42,116.44,32238.0,97.0269,97.0352,96.8024,96.819,32238.0
2019-03-12 10:45:00,116.43,116.6,116.41,116.6,33253.0,96.8107,96.9521,96.7941,96.9521,33253.0
2019-03-12 10:50:00,116.58,116.61,116.45,116.5,33145.0,96.9354,96.9604,96.8273,96.8689,33145.0
2019-03-12 10:55:00,116.5,116.51,116.27,116.35,44877.0,96.8689,96.8772,96.6777,96.7442,44877.0
2019-03-12 11:00:00,116.35,116.41,116.33,116.37,30436.0,96.7442,96.7941,96.7276,96.7608,30436.0
2019-03-12 11:05:00,116.38,116.54,116.36,116.36,30371.0,96.7691,96.9022,96.7525,96.7525,30371.0
2019-03-12 11:10:00,116.37,116.37,116.19,116.27,46342.0,96.7608,96.7608,96.6111,96.6777,46342.0
2019-03-12 11:15:00,116.27,116.32,116.21,116.22,42375.0,96.6777,96.7192,96.6278,96.6361,42375.0
2019-03-12 11:20:00,116.21,116.29,116.12,116.12,78690.0,96.6278,96.6943,96.5529,96.5529,78690.0
2019-03-12 11:25:00,116.13,116.31,116.05,116.31,41285.0,96.5613,96.7109,96.4947,96.7109,41285.0
2019-03-12 11:30:00,116.3,116.33,116.2,116.21,24898.0,96.7026,96.7276,96.6195,96.6278,24898.0
2019-03-12 11:35:00,116.21,116.37,116.21,116.33,51101.0,96.6278,96.7608,96.6278,96.7276,51101.0
2019-03-12 11:40:00,116.32,116.36,116.26,116.3,35002.0,96.7192,96.7525,96.6693,96.7026,35002.0
2019-03-12 11:45:00,116.29,116.31,116.15,116.18,39226.0,96.6943,96.7109,96.5779,96.6028,39226.0
2019-03-12 11:50:00,116.19,116.24,116.18,116.23,37677.0,96.6111,96.6527,96.6028,96.6444,37677.0
2019-03-12 11:55:00,116.23,116.24,116.12,116.19,47173.0,96.6444,96.6527,96.5529,96.6111,47173.0
2019-03-12 12:00:00,116.19,116.2,116.06,116.07,31066.0,96.6111,96.6195,96.503,96.5114,31066.0
2019-03-12 12:05:00,116.06,116.13,116.01,116.02,31566.0,96.503,96.5613,96.4615,96.4698,31566.0
2019-03-12 12:10:00,116.03,116.09,116.01,116.08,23135.0,96.4781,96.528,96.4615,96.5197,23135.0
2019-03-12 12:15:00,116.08,116.16,116.07,116.16,30161.0,96.5197,96.5862,96.5114,96.5862,30161.0
2019-03-12 12:20:00,116.17,116.21,116.08,116.2,47509.0,96.5945,96.6278,96.5197,96.6195,47509.0
2019-03-12 12:25:00,116.2,116.22,116.15,116.21,50200.0,96.6195,96.6361,96.5779,96.6278,50200.0
2019-03-12 12:30:00,116.21,116.21,116.15,116.17,32832.0,96.6278,96.6278,96.5779,96.5945,32832.0
2019-03-12 12:35:00,116.17,116.2,116.15,116.16,22591.0,96.5945,96.6195,96.5779,96.5862,22591.0
2019-03-12 12:40:00,116.18,116.25,116.17,116.19,20006.0,96.6028,96.661,96.5945,96.6111,20006.0
2019-03-12 12:45:00,116.19,116.28,116.19,116.25,21938.0,96.6111,96.686,96.6111,96.661,21938.0
2019-03-12 12:50:00,116.25,116.29,116.22,116.23,35692.0,96.661,96.6943,96.6361,96.6444,35692.0
2019-03-12 12:55:00,116.23,116.28,116.18,116.18,30558.0,96.6444,96.686,96.6028,96.6028,30558.0
2019-03-12 13:00:00,116.19,116.25,116.17,116.18,20633.0,96.6111,96.661,96.5945,96.6028,20633.0
2019-03-12 13:05:00,116.19,116.25,116.16,116.25,25601.0,96.6111,96.661,96.5862,96.661,25601.0
2019-03-12 13:10:00,116.25,116.25,116.15,116.15,23277.0,96.661,96.661,96.5779,96.5779,23277.0
2019-03-12 13:15:00,116.14,116.18,116.13,116.15,15836.0,96.5696,96.6028,96.5613,96.5779,15836.0
2019-03-12 13:20:00,116.14,116.25,116.14,116.24,33065.0,96.5696,96.661,96.5696,96.6527,33065.0
2019-03-12 13:25:00,116.24,116.33,116.24,116.33,15329.0,96.6527,96.7276,96.6527,96.7276,15329.0
2019-03-12 13:30:00,116.33,116.39,116.31,116.37,29508.0,96.7276,96.7774,96.7109,96.7608,29508.0
2019-03-12 13:35:00,116.36,116.41,116.35,116.41,16570.0,96.7525,96.7941,96.7442,96.7941,16570.0
2019-03-12 13:40:00,116.41,116.42,116.29,116.32,28270.0,96.7941,96.8024,96.6943,96.7192,28270.0
2019-03-12 13:45:00,116.32,116.32,116.23,116.28,26857.0,96.7192,96.7192,96.6444,96.686,26857.0
2019-03-12 13:50:00,116.29,116.38,116.28,116.35,19835.0,96.6943,96.7691,96.686,96.7442,19835.0
2019-03-12 13:55:00,116.35,116.4,116.33,116.39,23419.0,96.7442,96.7858,96.7276,96.7774,23419.0
2019-03-12 14:00:00,116.38,116.47,116.37,116.46,32919.0,96.7691,96.844,96.7608,96.8356,32919.0
2019-03-12 14:05:00,116.46,116.57,116.45,116.53,56801.0,96.8356,96.9271,96.8273,96.8939,56801.0
2019-03-12 14:10:00,116.53,116.58,116.49,116.49,28114.0,96.8939,96.9354,96.8606,96.8606,28114.0
2019-03-12 14:15:00,116.49,116.61,116.48,116.54,31764.0,96.8606,96.9604,96.8523,96.9022,31764.0
2019-03-12 14:20:00,116.54,116.58,116.46,116.52,28566.0,96.9022,96.9354,96.8356,96.8855,28566.0
2019-03-12 14:25:00,116.52,116.52,116.41,116.44,32600.0,96.8855,96.8855,96.7941,96.819,32600.0
2019-03-12 14:30:00,116.44,116.5,116.43,116.5,24139.0,96.819,96.8689,96.8107,96.8689,24139.0
2019-03-12 14:35:00,116.5,116.53,116.42,116.5,59944.0,96.8689,96.8939,96.8024,96.8689,59944.0
2019-03-12 14:40:00,116.51,116.59,116.5,116.54,29210.0,96.8772,96.9437,96.8689,96.9022,29210.0
2019-03-12 14:45:00,116.54,116.54,116.46,116.51,33240.0,96.9022,96.9022,96.8356,96.8772,33240.0
2019-03-12 14:50:00,116.51,116.54,116.45,116.5,41531.0,96.8772,96.9022,96.8273,96.8689,41531.0
2019-03-12 14:55:00,116.49,116.6,116.48,116.55,32071.0,96.8606,96.9521,96.8523,96.9105,32071.0
2019-03-12 15:00:00,116.55,116.55,116.45,116.47,43837.0,96.9105,96.9105,96.8273,96.844,43837.0
2019-03-12 15:05:00,116.47,116.47,116.4,116.45,27398.0,96.844,96.844,96.7858,96.8273,27398.0
2019-03-12 15:10:00,116.44,116.44,116.37,116.41,33531.0,96.819,96.819,96.7608,96.7941,33531.0
2019-03-12 15:15:00,116.42,116.42,116.3,116.31,32850.0,96.8024,96.8024,96.7026,96.7109,32850.0
2019-03-12 15:20:00,116.31,116.35,116.23,116.34,38672.0,96.7109,96.7442,96.6444,96.7359,38672.0
2019-03-12 15:25:00,116.34,116.43,116.3,116.43,38316.0,96.7359,96.8107,96.7026,96.8107,38316.0
2019-03-12 15:30:00,116.43,116.49,116.41,116.49,51250.0,96.8107,96.8606,96.7941,96.8606,51250.0
2019-03-12 15:35:00,116.49,116.5,116.42,116.49,47663.0,96.8606,96.8689,96.8024,96.8606,47663.0
2019-03-12 15:40:00,116.5,116.59,116.48,116.59,60111.0,96.8689,96.9437,96.8523,96.9437,60111.0
2019-03-12 15:45:00,116.59,116.66,116.54,116.55,66481.0,96.9437,97.0019,96.9022,96.9105,66481.0
2019-03-12 15:50:00,116.55,116.55,116.47,116.48,116708.0,96.9105,96.9105,96.844,96.8523,116708.0
2019-03-12 15:55:00,116.48,116.62,116.38,116.61,266982.0,96.8523,96.9687,96.7691,96.9604,266982.0
2019-03-13 09:30:00,116.88,116.9,116.62,116.64,74981.0,97.1849,97.2015,96.9687,96.9853,74981.0
2019-03-13 09:35:00,116.66,116.7,116.48,116.67,27906.0,97.0019,97.0352,96.8523,97.0103,27906.0
2019-03-13 09:40:00,116.68,116.99,116.62,116.99,28720.0,97.0186,97.2763,96.9687,97.2763,28720.0
2019-03-13 09:45:00,116.97,117.0,116.73,116.96,68093.0,97.2597,97.2847,97.0601,97.2514,68093.0
2019-03-13 09:50:00,116.96,116.96,116.8,116.91,16966.0,97.2514,97.2514,97.1184,97.2098,16966.0
2019-03-13 09:55:00,116.91,116.95,116.83,116.94,29889.0,97.2098,97.2431,97.1433,97.2348,29889.0
2019-03-13 10:00:00,116.93,117.0,116.8,116.88,32027.0,97.2264,97.2847,97.1184,97.1849,32027.0
2019-03-13 10:05:00,116.87,116.89,116.59,116.6,35381.0,97.1766,97.1932,96.9437,96.9521,35381.0
2019-03-13 10:10:00,116.6,116.67,116.56,116.58,34216.0,96.9521,97.0103,96.9188,96.9354,34216.0
2019-03-13 10:15:00,116.58,116.69,116.5,116.55,32550.0,96.9354,97.0269,96.8689,96.9105,32550.0
2019-03-13 10:20:00,116.54,116.61,116.52,116.55,32639.0,96.9022,96.9604,96.8855,96.9105,32639.0
2019-03-13 10:25:00,116.55,116.57,116.45,116.5,28024.0,96.9105,96.9271,96.8273,96.8689,28024.0
2019-03-13 10:30:00,116.51,116.57,116.46,116.53,26780.0,96.8772,96.9271,96.8356,96.8939,26780.0
2019-03-13 10:35:00,116.54,116.62,116.51,116.59,20422.0,96.9022,96.9687,96.8772,96.9437,20422.0
2019-03-13 10:40:00,116.6,116.61,116.47,116.5,21352.0,96.9521,96.9604,96.844,96.8689,21352.0
2019-03-13 10:45:00,116.47,116.55,116.46,116.53,19824.0,96.844,96.9105,96.8356,96.8939,19824.0
2019-03-13 10:50:00,116.51,116.67,116.51,116.66,31350.0,96.8772,97.0103,96.8772,97.0019,31350.0
2019-03-13 10:55:00,116.66,116.78,116.65,116.74,34460.0,97.0019,97.1017,96.9936,97.0685,34460.0
2019-03-13 11:00:00,116.75,116.89,116.75,116.89,26275.0,97.0768,97.1932,97.0768,97.1932,26275.0
2019-03-13 11:05:00,116.88,117.0,116.87,116.98,24446.0,97.1849,97.2847,97.1766,97.268,24446.0
2019-03-13 11:10:00,116.97,117.02,116.89,116.93,37364.0,97.2597,97.3013,97.1932,97.2264,37364.0
2019-03-13 11:15:00,116.92,117.02,116.92,116.93,58647.0,97.2181,97.3013,97.2181,97.2264,58647.0
2019-03-13 11:20:00,116.93,116.98,116.86,116.92,45346.0,97.2264,97.268,97.1682,97.2181,45346.0
2019-03-13 11:25:00,116.92,117.01,116.91,116.96,40359.0,97.2181,97.293,97.2098,97.2514,40359.0
2019-03-13 11:30:00,116.97,116.99,116.89,116.91,80257.0,97.2597,97.2763,97.1932,97.2098,80257.0
2019-03-13 11:35:00,116.91,116.95,116.87,116.92,31354.0,97.2098,97.2431,97.1766,97.2181,31354.0
2019-03-13 11:40:00,116.92,116.94,116.82,116.83,20933.0,97.2181,97.2348,97.135,97.1433,20933.0
2019-03-13 11:45:00,116.83,116.86,116.75,116.82,29617.0,97.1433,97.1682,97.0768,97.135,29617.0
2019-03-13 11:50:00,116.82,116.88,116.81,116.87,23020.0,97.135,97.1849,97.1267,97.1766,23020.0
2019-03-13 11:55:00,116.87,116.96,116.87,116.93,17947.0,97.1766,97.2514,97.1766,97.2264,17947.0
2019-03-13 12:00:00,116.93,117.0,116.91,116.99,29260.0,97.2264,97.2847,97.2098,97.2763,29260.0
2019-03-13 12:05:00,116.99,117.01,116.95,116.96,28819.0,97.2763,97.293,97.2431,97.2514,28819.0
2019-03-13 12:10:00,116.96,116.99,116.94,116.95,25121.0,97.2514,97.2763,97.2348,97.2431,25121.0
2019-03-13 12:15:00,116.96,117.01,116.91,116.91,21501.0,97.2514,97.293,97.2098,97.2098,21501.0
2019-03-13 12:20:00,116.91,116.91,116.83,116.9,20733.0,97.2098,97.2098,97.1433,97.2015,20733.0
2019-03-13 12:25:00,116.9,116.95,116.86,116.95,21406.0,97.2015,97.2431,97.1682,97.2431,21406.0
2019-03-13 12:30:00,116.94,116.97,116.85,116.91,24891.0,97.2348,97.2597,97.1599,97.2098,24891.0
2019-03-13 12:35:00,116.91,116.95,116.86,116.93,13199.0,97.2098,97.2431,97.1682,97.2264,13199.0
2019-03-13 12:40:00,116.93,117.08,116.91,117.06,20935.0,97.2264,97.3512,97.2098,97.3345,20935.0
2019-03-13 12:45:00,117.06,117.08,116.95,116.98,36592.0,97.3345,97.3512,97.2431,97.268,36592.0
2019-03-13 12:50:00,116.97,117.04,116.95,117.01,39949.0,97.2597,97.3179,97.2431,97.293,39949.0
2019-03-13 12:55:00,117.01,117.12,117.0,117.11,27083.0,97.293,97.3844,97.2847,97.3761,27083.0
2019-03-13 13:00:00,117.11,117.11,116.9,117.0,30331.0,97.3761,97.3761,97.2015,97.2847,30331.0
2019-03-13 13:05:00,116.99,117.0,116.9,117.0,54996.0,97.2763,97.2847,97.2015,97.2847,54996.0
2019-03-13 13:10:00,117.0,117.0,116.95,116.97,25912.0,97.2847,97.2847,97.2431,97.2597,25912.0
2019-03-13 13:15:00,116.97,117.03,116.97,117.0,58696.0,97.2597,97.3096,97.2597,97.2847,58696.0
2019-03-13 13:20:00,117.0,117.0,116.93,116.95,32190.0,97.2847,97.2847,97.2264,97.2431,32190.0
2019-03-13 13:25:00,116.96,116.96,116.92,116.94,20847.0,97.2514,97.2514,97.2181,97.2348,20847.0
2019-03-13 13:30:00,116.95,117.01,116.94,116.99,22685.0,97.2431,97.293,97.2348,97.2763,22685.0
2019-03-13 13:35:00,116.99,117.02,116.98,117.01,29971.0,97.2763,97.3013,97.268,97.293,29971.0
2019-03-13 13:40:00,117.01,117.05,116.97,116.98,24583.0,97.293,97.3262,97.2597,97.268,24583.0
2019-03-13 13:45:00,116.98,117.05,116.95,117.04,23727.0,97.268,97.3262,97.2431,97.3179,23727.0
2019-03-13 13:50:00,117.04,117.05,116.99,117.01,17036.0,97.3179,97.3262,97.2763,97.293,17036.0
2019-03-13 13:55:00,117.02,117.12,117.01,117.12,31706.0,97.3013,97.3844,97.293,97.3844,31706.0
2019-03-13 14:00:00,117.12,117.27,117.11,117.26,32103.0,97.3844,97.5092,97.3761,97.5008,32103.0
2019-03-13 14:05:00,117.27,117.39,117.23,117.34,57715.0,97.5092,97.6089,97.4759,97.5674,57715.0
2019-03-13 14:10:00,117.34,117.37,117.31,117.32,29978.0,97.5674,97.5923,97.5424,97.5507,29978.0
2019-03-13 14:15:00,117.31,117.37,117.31,117.34,21471.0,97.5424,97.5923,97.5424,97.5674,21471.0
2019-03-13 14:20:00,117.34,117.37,117.33,117.35,24218.0,97.5674,97.5923,97.559,97.5757,24218.0
2019-03-13 14:25:00,117.35,117.44,117.35,117.42,28926.0,97.5757,97.6505,97.5757,97.6339,28926.0
2019-03-13 14:30:00,117.41,117.41,117.31,117.41,30265.0,97.6256,97.6256,97.5424,97.6256,30265.0
2019-03-13 14:35:00,117.41,117.54,117.41,117.53,25093.0,97.6256,97.7337,97.6256,97.7253,25093.0
2019-03-13 14:40:00,117.53,117.56,117.48,117.48,33758.0,97.7253,97.7503,97.6838,97.6838,33758.0
2019-03-13 14:45:00,117.48,117.49,117.32,117.49,56255.0,97.6838,97.6921,97.5507,97.6921,56255.0
2019-03-13 14:50:00,117.47,117.51,117.38,117.46,41738.0,97.6755,97.7087,97.6006,97.6671,41738.0
2019-03-13 14:55:00,117.45,117.53,117.44,117.47,46807.0,97.6588,97.7253,97.6505,97.6755,46807.0
2019-03-13 15:00:00,117.45,117.45,117.34,117.35,41101.0,97.6588,97.6588,97.5674,97.5757,41101.0
2019-03-13 15:05:00,117.36,117.45,117.31,117.31,28350.0,97.584,97.6588,97.5424,97.5424,28350.0
2019-03-13 15:10:00,117.31,117.34,117.24,117.24,41669.0,97.5424,97.5674,97.4842,97.4842,41669.0
2019-03-13 15:15:00,117.24,117.28,117.16,117.2,52147.0,97.4842,97.5175,97.4177,97.451,52147.0
2019-03-13 15:20:00,117.19,117.22,117.12,117.14,51854.0,97.4426,97.4676,97.3844,97.4011,51854.0
2019-03-13 15:25:00,117.15,117.21,117.13,117.14,43327.0,97.4094,97.4593,97.3927,97.4011,43327.0
2019-03-13 15:30:00,117.12,117.22,117.12,117.17,110856.0,97.3844,97.4676,97.3844,97.426,110856.0
2019-03-13 15:35:00,117.16,117.33,117.16,117.21,53460.0,97.4177,97.559,97.4177,97.4593,53460.0
2019-03-13 15:40:00,117.2,117.23,117.17,117.19,121930.0,97.451,97.4759,97.426,97.4426,121930.0
2019-03-13 15:45:00,117.2,117.28,117.09,117.1,138264.0,97.451,97.5175,97.3595,97.3678,138264.0
2019-03-13 15:50:00,117.1,117.13,117.02,117.04,196672.0,97.3678,97.3927,97.3013,97.3179,196672.0
2019-03-13 15:55:00,117.04,117.05,116.58,116.59,613868.0,97.3179,97.3262,96.9354,96.9437,613868.0
2019-03-14 09:30:00,116.86,116.98,116.47,116.47,90146.0,97.1682,97.268,96.844,96.844,90146.0
2019-03-14 09:35:00,116.47,116.61,116.42,116.54,46409.0,96.844,96.9604,96.8024,96.9022,46409.0
2019-03-14 09:40:00,116.53,116.67,116.53,116.61,37948.0,96.8939,97.0103,96.8939,96.9604,37948.0
2019-03-14 09:45:00,116.61,116.69,116.57,116.58,40063.0,96.9604,97.0269,96.9271,96.9354,40063.0
2019-03-14 09:50:00,116.58,116.61,116.34,116.42,43607.0,96.9354,96.9604,96.7359,96.8024,43607.0
2019-03-14 09:55:00,116.43,116.45,116.24,116.33,66358.0,96.8107,96.8273,96.6527,96.7276,66358.0
2019-03-14 10:00:00,116.31,116.37,116.26,116.32,46233.0,96.7109,96.7608,96.6693,96.7192,46233.0
2019-03-14 10:05:00,116.33,116.36,116.29,116.31,39689.0,96.7276,96.7525,96.6943,96.7109,39689.0
2019-03-14 10:10:00,116.31,116.35,116.2,116.21,68899.0,96.7109,96.7442,96.6195,96.6278,68899.0
2019-03-14 10:15:00,116.21,116.23,116.14,116.23,75106.0,96.6278,96.6444,96.5696,96.6444,75106.0
2019-03-14 10:20:00,116.23,116.31,116.23,116.29,55831.0,96.6444,96.7109,96.6444,96.6943,55831.0
2019-03-14 10:25:00,116.3,116.5,116.28,116.49,52817.0,96.7026,96.8689,96.686,96.8606,52817.0
2019-03-14 10:30:00,116.5,116.56,116.45,116.45,56011.0,96.8689,96.9188,96.8273,96.8273,56011.0
2019-03-14 10:35:00,116.45,116.5,116.43,116.47,47120.0,96.8273,96.8689,96.8107,96.844,47120.0
2019-03-14 10:40:00,116.47,116.47,116.38,116.39,123703.0,96.844,96.844,96.7691,96.7774,123703.0
2019-03-14 10:45:00,116.39,116.43,116.37,116.39,28983.0,96.7774,96.8107,96.7608,96.7774,28983.0
2019-03-14 10:50:00,116.39,116.52,116.34,116.49,56870.0,96.7774,96.8855,96.7359,96.8606,56870.0
2019-03-14 10:55:00,116.49,116.61,116.47,116.54,37858.0,96.8606,96.9604,96.844,96.9022,37858.0
2019-03-14 11:00:00,116.55,116.55,116.45,116.46,55536.0,96.9105,96.9105,96.8273,96.8356,55536.0
2019-03-14 11:05:00,116.45,116.56,116.42,116.5,57237.0,96.8273,96.9188,96.8024,96.8689,57237.0
2019-03-14 11:10:00,116.5,116.61,116.47,116.61,93661.0,96.8689,96.9604,96.844,96.9604,93661.0
2019-03-14 11:15:00,116.6,116.67,116.6,116.66,40757.0,96.9521,97.0103,96.9521,97.0019,40757.0
2019-03-14 11:20:00,116.65,116.71,116.64,116.66,59451.0,96.9936,97.0435,96.9853,97.0019,59451.0
2019-03-14 11:25:00,116.67,116.69,116.62,116.64,45531.0,97.0103,97.0269,96.9687,96.9853,45531.0
2019-03-14 11:30:00,116.63,116.68,116.62,116.65,57574.0,96.977,97.0186,96.9687,96.9936,57574.0
2019-03-14 11:35:00,116.64,116.66,116.57,116.62,66792.0,96.9853,97.0019,96.9271,96.9687,66792.0
2019-03-14 11:40:00,116.62,116.87,116.61,116.87,52027.0,96.9687,97.1766,96.9604,97.1766,52027.0
2019-03-14 11:45:00,116.88,116.94,116.85,116.89,46182.0,97.1849,97.2348,97.1599,97.1932,46182.0
2019-03-14 11:50:00,116.9,116.92,116.74,116.75,30488.0,97.2015,97.2181,97.0685,97.0768,30488.0
2019-03-14 11:55:00,116.75,116.77,116.64,116.64,28025.0,97.0768,97.0934,96.9853,96.9853,28025.0
2019-03-14 12:00:00,116.65,116.69,116.54,116.57,34580.0,96.9936,97.0269,96.9022,96.9271,34580.0
2019-03-14 12:05:00,116.56,116.67,116.53,116.66,22256.0,96.9188,97.0103,96.8939,97.0019,22256.0
2019-03-14 12:10:00,116.68,116.79,116.64,116.78,22971.0,97.0186,97.11,96.9853,97.1017,22971.0
2019-03-14 12:15:00,116.79,116.85,116.65,116.66,152781.0,97.11,97.1599,96.9936,97.0019,152781.0
2019-03-14 12:20:00,116.66,116.67,116.39,116.4,37630.0,97.0019,97.0103,96.7774,96.7858,37630.0
2019-03-14 12:25:00,116.39,116.45,116.39,116.42,28056.0,96.7774,96.8273,96.7774,96.8024,28056.0
2019-03-14 12:30:00,116.43,116.45,116.34,116.36,37862.0,96.8107,96.8273,96.7359,96.7525,37862.0
2019-03-14 12:35:00,116.37,116.44,116.36,116.42,34085.0,96.7608,96.819,96.7525,96.8024,34085.0
2019-03-14 12:40:00,116.42,116.47,116.39,116.4,42738.0,96.8024,96.844,96.7774,96.7858,42738.0
2019-03-14 12:45:00,116.41,116.43,116.39,116.43,26264.0,96.7941,96.8107,96.7774,96.8107,26264.0
2019-03-14 12:50:00,116.43,116.44,116.28,116.28,71683.0,96.8107,96.819,96.686,96.686,71683.0
2019-03-14 12:55:00,116.27,116.35,116.26,116.34,28603.0,96.6777,96.7442,96.6693,96.7359,28603.0
2019-03-14 13:00:00,116.34,116.4,116.25,116.26,56243.0,96.7359,96.7858,96.661,96.6693,56243.0
2019-03-14 13:05:00,116.27,116.34,116.22,116.34,57871.0,96.6777,96.7359,96.6361,96.7359,57871.0
2019-03-14 13:10:00,116.34,116.37,116.28,116.28,51591.0,96.7359,96.7608,96.686,96.686,51591.0
2019-03-14 13:15:00,116.28,116.35,116.28,116.32,29479.0,96.686,96.7442,96.686,96.7192,29479.0
2019-03-14 13:20:00,116.32,116.33,116.3,116.33,17137.0,96.7192,96.7276,96.7026,96.7276,17137.0
2019-03-14 13:25:00,116.33,116.34,116.25,116.26,44169.0,96.7276,96.7359,96.661,96.6693,44169.0
2019-03-14 13:30:00,116.26,116.27,116.2,116.21,28042.0,96.6693,96.6777,96.6195,96.6278,28042.0
2019-03-14 13:35:00,116.21,116.24,116.17,116.24,73877.0,96.6278,96.6527,96.5945,96.6527,73877.0
2019-03-14 13:40:00,116.24,116.26,116.22,116.24,26081.0,96.6527,96.6693,96.6361,96.6527,26081.0
2019-03-14 13:45:00,116.24,116.26,116.2,116.26,48683.0,96.6527,96.6693,96.6195,96.6693,48683.0
2019-03-14 13:50:00,116.26,116.31,116.19,116.22,52512.0,96.6693,96.7109,96.6111,96.6361,52512.0
2019-03-14 13:55:00,116.23,116.31,116.22,116.27,55756.0,96.6444,96.7109,96.6361,96.6777,55756.0
2019-03-14 14:00:00,116.26,116.28,116.22,116.23,31548.0,96.6693,96.686,96.6361,96.6444,31548.0
2019-03-14 14:05:00,116.24,116.29,116.24,116.26,26853.0,96.6527,96.6943,96.6527,96.6693,26853.0
2019-03-14 14:10:00,116.27,116.34,116.25,116.27,33653.0,96.6777,96.7359,96.661,96.6777,33653.0
2019-03-14 14:15:00,116.28,116.28,116.24,116.25,33328.0,96.686,96.686,96.6527,96.661,33328.0
2019-03-14 14:20:00,116.24,116.25,116.07,116.08,54537.0,96.6527,96.661,96.5114,96.5197,54537.0
2019-03-14 14:25:00,116.08,116.09,116.0,116.02,45926.0,96.5197,96.528,96.4532,96.4698,45926.0
2019-03-14 14:30:00,116.01,116.05,115.96,116.0,83947.0,96.4615,96.4947,96.4199,96.4532,83947.0
2019-03-14 14:35:00,115.99,116.04,115.95,115.96,40281.0,96.4448,96.4864,96.4116,96.4199,40281.0
2019-03-14 14:40:00,115.97,115.98,115.87,115.93,182714.0,96.4282,96.4365,96.3451,96.395,182714.0
2019-03-14 14:45:00,115.94,116.07,115.74,115.75,165846.0,96.4033,96.5114,96.237,96.2453,165846.0
2019-03-14 14:50:00,115.75,116.02,115.66,116.02,136826.0,96.2453,96.4698,96.1705,96.4698,136826.0
2019-03-14 14:55:00,116.02,116.04,115.95,115.95,55740.0,96.4698,96.4864,96.4116,96.4116,55740.0
2019-03-14 15:00:00,115.96,115.98,115.81,115.82,103889.0,96.4199,96.4365,96.2952,96.3035,103889.0
2019-03-14 15:05:00,115.83,115.83,115.68,115.73,77339.0,96.3118,96.3118,96.1871,96.2287,77339.0
2019-03-14 15:10:00,115.72,115.83,115.71,115.8,55596.0,96.2203,96.3118,96.212,96.2869,55596.0
2019-03-14 15:15:00,115.81,115.82,115.73,115.75,67446.0,96.2952,96.3035,96.2287,96.2453,67446.0
2019-03-14 15:20:00,115.75,115.8,115.74,115.8,52209.0,96.2453,96.2869,96.237,96.2869,52209.0
2019-03-14 15:25:00,115.79,115.97,115.79,115.97,245687.0,96.2785,96.4282,96.2785,96.4282,245687.0
2019-03-14 15:30:00,115.96,116.0,115.86,115.88,264936.0,96.4199,96.4532,96.3368,96.3534,264936.0
2019-03-14 15:35:00,115.89,115.97,115.88,115.9,133807.0,96.3617,96.4282,96.3534,96.37,133807.0
2019-03-14 15:40:00,115.9,115.92,115.88,115.89,143577.0,96.37,96.3866,96.3534,96.3617,143577.0
2019-03-14 15:45:00,115.89,115.94,115.83,115.84,314954.0,96.3617,96.4033,96.3118,96.3201,314954.0
2019-03-14 15:50:00,115.84,115.98,115.83,115.88,251490.0,96.3201,96.4365,96.3118,96.3534,251490.0
2019-03-14 15:55:00,115.89,115.89,115.45,115.56,801837.0,96.3617,96.3617,95.9958,96.0873,801837.0
2019-03-15 09:30:00,115.79,116.2,115.68,115.79,2087513.0,96.2785,96.6195,96.1871,96.2785,2087513.0
2019-03-15 09:35:00,115.81,116.43,115.78,116.43,120714.0,96.2952,96.8107,96.2702,96.8107,120714.0
2019-03-15 09:40:00,116.39,116.45,116.11,116.16,35067.0,96.7774,96.8273,96.5446,96.5862,35067.0
2019-03-15 09:45:00,116.16,116.16,115.83,116.04,32133.0,96.5862,96.5862,96.3118,96.4864,32133.0
2019-03-15 09:50:00,116.03,116.06,115.89,115.97,43306.0,96.4781,96.503,96.3617,96.4282,43306.0
2019-03-15 09:55:00,115.95,116.14,115.91,116.1,50540.0,96.4116,96.5696,96.3783,96.5363,50540.0
2019-03-15 10:00:00,116.07,116.13,115.95,116.06,49349.0,96.5114,96.5613,96.4116,96.503,49349.0
2019-03-15 10:05:00,116.05,116.26,116.02,116.2,62916.0,96.4947,96.6693,96.4698,96.6195,62916.0
2019-03-15 10:10:00,116.2,116.3,116.18,116.27,30013.0,96.6195,96.7026,96.6028,96.6777,30013.0
2019-03-15 10:15:00,116.25,116.28,116.15,116.27,26403.0,96.661,96.686,96.5779,96.6777,26403.0
2019-03-15 10:20:00,116.28,116.31,116.16,116.2,51543.0,96.686,96.7109,96.5862,96.6195,51543.0
2019-03-15 10:25:00,116.2,116.3,116.06,116.15,38365.0,96.6195,96.7026,96.503,96.5779,38365.0
2019-03-15 10:30:00,116.14,116.17,116.06,116.13,32693.0,96.5696,96.5945,96.503,96.5613,32693.0
2019-03-15 10:35:00,116.13,116.14,115.87,115.94,33532.0,96.5613,96.5696,96.3451,96.4033,33532.0
2019-03-15 10:40:00,115.94,116.06,115.92,116.05,27189.0,96.4033,96.503,96.3866,96.4947,27189.0
2019-03-15 10:45:00,116.05,116.05,115.98,116.0,17424.0,96.4947,96.4947,96.4365,96.4532,17424.0
2019-03-15 10:50:00,116.02,116.03,115.87,115.9,38534.0,96.4698,96.4781,96.3451,96.37,38534.0
2019-03-15 10:55:00,115.9,115.93,115.73,115.73,41215.0,96.37,96.395,96.2287,96.2287,41215.0
2019-03-15 11:00:00,115.72,115.75,115.65,115.68,34119.0,96.2203,96.2453,96.1621,96.1871,34119.0
2019-03-15 11:05:00,115.68,115.71,115.57,115.61,57752.0,96.1871,96.212,96.0956,96.1289,57752.0
2019-03-15 11:10:00,115.61,115.61,115.48,115.5,80267.0,96.1289,96.1289,96.0208,96.0374,80267.0
2019-03-15 11:15:00,115.51,115.63,115.5,115.62,43363.0,96.0457,96.1455,96.0374,96.1372,43363.0
2019-03-15 11:20:00,115.62,115.81,115.62,115.81,30405.0,96.1372,96.2952,96.1372,96.2952,30405.0
2019-03-15 11:25:00,115.8,115.88,115.77,115.88,32869.0,96.2869,96.3534,96.2619,96.3534,32869.0
2019-03-15 11:30:00,115.88,115.91,115.83,115.89,48299.0,96.3534,96.3783,96.3118,96.3617,48299.0
2019-03-15 11:35:00,115.89,115.95,115.88,115.95,52760.0,96.3617,96.4116,96.3534,96.4116,52760.0
2019-03-15 11:40:00,115.94,116.02,115.94,115.99,34083.0,96.4033,96.4698,96.4033,96.4448,34083.0
2019-03-15 11:45:00,115.99,116.19,115.98,116.19,86338.0,96.4448,96.6111,96.4365,96.6111,86338.0
2019-03-15 11:50:00,116.18,116.2,116.1,116.14,41817.0,96.6028,96.6195,96.5363,96.5696,41817.0
2019-03-15 11:55:00,116.15,116.22,116.11,116.22,98443.0,96.5779,96.6361,96.5446,96.6361,98443.0
2019-03-15 12:00:00,116.22,116.22,116.12,116.16,67851.0,96.6361,96.6361,96.5529,96.5862,67851.0
2019-03-15 12:05:00,116.16,116.29,116.16,116.27,37695.0,96.5862,96.6943,96.5862,96.6777,37695.0
2019-03-15 12:10:00,116.28,116.33,116.24,116.25,42601.0,96.686,96.7276,96.6527,96.661,42601.0
2019-03-15 12:15:00,116.25,116.27,116.22,116.25,37516.0,96.661,96.6777,96.6361,96.661,37516.0
2019-03-15 12:20:00,116.25,116.33,116.25,116.31,38470.0,96.661,96.7276,96.661,96.7109,38470.0
2019-03-15 12:25:00,116.31,116.32,116.19,116.2,49425.0,96.7109,96.7192,96.6111,96.6195,49425.0
2019-03-15 12:30:00,116.2,116.25,116.17,116.18,64850.0,96.6195,96.661,96.5945,96.6028,64850.0
2019-03-15 12:35:00,116.17,116.32,116.16,116.31,34794.0,96.5945,96.7192,96.5862,96.7109,34794.0
2019-03-15 12:40:00,116.31,116.33,116.26,116.33,34146.0,96.7109,96.7276,96.6693,96.7276,34146.0
2019-03-15 12:45:00,116.33,116.33,116.26,116.28,37734.0,96.7276,96.7276,96.6693,96.686,37734.0
2019-03-15 12:50:00,116.28,116.37,116.26,116.29,85086.0,96.686,96.7608,96.6693,96.6943,85086.0
2019-03-15 12:55:00,116.29,116.29,116.21,116.24,38134.0,96.6943,96.6943,96.6278,96.6527,38134.0
2019-03-15 13:00:00,116.24,116.29,116.22,116.23,34833.0,96.6527,96.6943,96.6361,96.6444,34833.0
2019-03-15 13:05:00,116.24,116.41,116.23,116.31,56433.0,96.6527,96.7941,96.6444,96.7109,56433.0
2019-03-15 13:10:00,116.32,116.38,116.31,116.35,31681.0,96.7192,96.7691,96.7109,96.7442,31681.0
2019-03-15 13:15:00,116.35,116.41,116.31,116.38,59427.0,96.7442,96.7941,96.7109,96.7691,59427.0
2019-03-15 13:20:00,116.38,116.39,116.29,116.35,51145.0,96.7691,96.7774,96.6943,96.7442,51145.0
2019-03-15 13:25:00,116.36,116.37,116.29,116.33,33466.0,96.7525,96.7608,96.6943,96.7276,33466.0
2019-03-15 13:30:00,116.33,116.36,116.29,116.31,48946.0,96.7276,96.7525,96.6943,96.7109,48946.0
2019-03-15 13:35:00,116.31,116.32,116.25,116.3,28405.0,96.7109,96.7192,96.661,96.7026,28405.0
2019-03-15 13:40:00,116.3,116.36,116.29,116.32,35011.0,96.7026,96.7525,96.6943,96.7192,35011.0
2019-03-15 13:45:00,116.32,116.35,116.27,116.27,26590.0,96.7192,96.7442,96.6777,96.6777,26590.0
2019-03-15 13:50:00,116.27,116.31,116.26,116.3,38133.0,96.6777,96.7109,96.6693,96.7026,38133.0
2019-03-15 13:55:00,116.3,116.32,116.25,116.28,65885.0,96.7026,96.7192,96.661,96.686,65885.0
2019-03-15 14:00:00,116.28,116.36,116.28,116.34,28897.0,96.686,96.7525,96.686,96.7359,28897.0
2019-03-15 14:05:00,116.34,116.36,116.27,116.34,54887.0,96.7359,96.7525,96.6777,96.7359,54887.0
2019-03-15 14:10:00,116.34,116.43,116.32,116.39,51763.0,96.7359,96.8107,96.7192,96.7774,51763.0
2019-03-15 14:15:00,116.4,116.49,116.32,116.48,67249.0,96.7858,96.8606,96.7192,96.8523,67249.0
2019-03-15 14:20:00,116.48,116.53,116.45,116.47,50901.0,96.8523,96.8939,96.8273,96.844,50901.0
2019-03-15 14:25:00,116.47,116.47,116.38,116.39,59327.0,96.844,96.844,96.7691,96.7774,59327.0
2019-03-15 14:30:00,116.4,116.42,116.38,116.38,64235.0,96.7858,96.8024,96.7691,96.7691,64235.0
2019-03-15 14:35:00,116.39,116.44,116.38,116.4,77723.0,96.7774,96.819,96.7691,96.7858,77723.0
2019-03-15 14:40:00,116.4,116.4,116.27,116.27,62170.0,96.7858,96.7858,96.6777,96.6777,62170.0
2019-03-15 14:45:00,116.28,116.36,116.27,116.31,94957.0,96.686,96.7525,96.6777,96.7109,94957.0
2019-03-15 14:50:00,116.31,116.31,116.17,116.2,84337.0,96.7109,96.7109,96.5945,96.6195,84337.0
2019-03-15 14:55:00,116.19,116.24,116.09,116.09,104312.0,96.6111,96.6527,96.528,96.528,104312.0
2019-03-15 15:00:00,116.09,116.13,116.03,116.05,141313.0,96.528,96.5613,96.4781,96.4947,141313.0
2019-03-15 15:05:00,116.06,116.06,115.9,115.93,123749.0,96.503,96.503,96.37,96.395,123749.0
2019-03-15 15:10:00,115.92,115.94,115.78,115.89,158487.0,96.3866,96.4033,96.2702,96.3617,158487.0
2019-03-15 15:15:00,115.89,115.89,115.81,115.82,181178.0,96.3617,96.3617,96.2952,96.3035,181178.0
2019-03-15 15:20:00,115.83,115.88,115.79,115.88,176474.0,96.3118,96.3534,96.2785,96.3534,176474.0
2019-03-15 15:25:00,115.88,116.01,115.82,115.95,156310.0,96.3534,96.4615,96.3035,96.4116,156310.0
2019-03-15 15:30:00,115.94,116.01,115.7,115.71,210808.0,96.4033,96.4615,96.2037,96.212,210808.0
2019-03-15 15:35:00,115.7,115.92,115.62,115.87,254552.0,96.2037,96.3866,96.1372,96.3451,254552.0
2019-03-15 15:40:00,115.88,115.9,115.76,115.88,206136.0,96.3534,96.37,96.2536,96.3534,206136.0
2019-03-15 15:45:00,115.87,115.88,115.66,115.7,333282.0,96.3451,96.3534,96.1705,96.2037,333282.0
2019-03-15 15:50:00,115.71,115.71,115.37,115.41,416140.0,96.212,96.212,95.9293,95.9626,416140.0
2019-03-15 15:55:00,115.41,115.77,115.4,115.56,1082502.0,95.9626,96.2619,95.9543,96.0873,1082502.0
2019-03-18 09:30:00,116.17,116.31,116.05,116.25,159753.0,96.5945,96.7109,96.4947,96.661,159753.0
2019-03-18 09:35:00,116.25,116.57,116.25,116.55,57749.0,96.661,96.9271,96.661,96.9105,57749.0
2019-03-18 09:40:00,116.56,116.64,116.49,116.52,80620.0,96.9188,96.9853,96.8606,96.8855,80620.0
2019-03-18 09:45:00,116.52,116.66,116.42,116.66,25944.0,96.8855,97.0019,96.8024,97.0019,25944.0
2019-03-18 09:50:00,116.66,116.7,116.6,116.65,47969.0,97.0019,97.0352,96.9521,96.9936,47969.0
2019-03-18 09:55:00,116.64,116.75,116.58,116.73,42598.0,96.9853,97.0768,96.9354,97.0601,42598.0
2019-03-18 10:00:00,116.75,116.76,116.58,116.63,45202.0,97.0768,97.0851,96.9354,96.977,45202.0
2019-03-18 10:05:00,116.65,116.7,116.63,116.67,41499.0,96.9936,97.0352,96.977,97.0103,41499.0
2019-03-18 10:10:00,116.67,116.7,116.57,116.64,67353.0,97.0103,97.0352,96.9271,96.9853,67353.0
2019-03-18 10:15:00,116.64,116.76,116.64,116.74,43755.0,96.9853,97.0851,96.9853,97.0685,43755.0
2019-03-18 10:20:00,116.75,116.82,116.73,116.79,32990.0,97.0768,97.135,97.0601,97.11,32990.0
2019-03-18 10:25:00,116.79,116.95,116.79,116.92,42656.0,97.11,97.2431,97.11,97.2181,42656.0
2019-03-18 10:30:00,116.91,117.1,116.91,117.1,52757.0,97.2098,97.3678,97.2098,97.3678,52757.0
2019-03-18 10:35:00,117.11,117.11,116.93,117.02,76360.0,97.3761,97.3761,97.2264,97.3013,76360.0
2019-03-18 10:40:00,117.02,117.07,117.0,117.03,36803.0,97.3013,97.3429,97.2847,97.3096,36803.0
2019-03-18 10:45:00,117.04,117.15,116.97,117.1,54152.0,97.3179,97.4094,97.2597,97.3678,54152.0
2019-03-18 10:50:00,117.1,117.19,117.06,117.06,44136.0,97.3678,97.4426,97.3345,97.3345,44136.0
2019-03-18 10:55:00,117.05,117.12,117.03,117.06,33163.0,97.3262,97.3844,97.3096,97.3345,33163.0
2019-03-18 11:00:00,117.07,117.13,117.05,117.12,42083.0,97.3429,97.3927,97.3262,97.3844,42083.0
2019-03-18 11:05:00,117.12,117.24,117.1,117.23,32725.0,97.3844,97.4842,97.3678,97.4759,32725.0
2019-03-18 11:10:00,117.25,117.35,117.23,117.35,48290.0,97.4925,97.5757,97.4759,97.5757,48290.0
2019-03-18 11:15:00,117.35,117.36,117.26,117.3,40035.0,97.5757,97.584,97.5008,97.5341,40035.0
2019-03-18 11:20:00,117.31,117.37,117.29,117.36,46909.0,97.5424,97.5923,97.5258,97.584,46909.0
2019-03-18 11:25:00,117.37,117.39,117.22,117.22,58323.0,97.5923,97.6089,97.4676,97.4676,58323.0
2019-03-18 11:30:00,117.22,117.22,116.99,117.1,64046.0,97.4676,97.4676,97.2763,97.3678,64046.0
2019-03-18 11:35:00,117.1,117.11,116.97,117.04,41776.0,97.3678,97.3761,97.2597,97.3179,41776.0
2019-03-18 11:40:00,117.04,117.14,117.04,117.14,26326.0,97.3179,97.4011,97.3179,97.4011,26326.0
2019-03-18 11:45:00,117.13,117.28,117.13,117.2,44955.0,97.3927,97.5175,97.3927,97.451,44955.0
2019-03-18 11:50:00,117.21,117.26,117.12,117.12,46135.0,97.4593,97.5008,97.3844,97.3844,46135.0
2019-03-18 11:55:00,117.12,117.16,117.1,117.12,37158.0,97.3844,97.4177,97.3678,97.3844,37158.0
2019-03-18 12:00:00,117.13,117.14,117.03,117.09,36897.0,97.3927,97.4011,97.3096,97.3595,36897.0
2019-03-18 12:05:00,117.09,117.16,117.04,117.16,45887.0,97.3595,97.4177,97.3179,97.4177,45887.0
2019-03-18 12:10:00,117.16,117.18,117.11,117.14,32665.0,97.4177,97.4343,97.3761,97.4011,32665.0
2019-03-18 12:15:00,117.14,117.17,117.03,117.03,49165.0,97.4011,97.426,97.3096,97.3096,49165.0
2019-03-18 12:20:00,117.04,117.07,116.99,117.05,51948.0,97.3179,97.3429,97.2763,97.3262,51948.0
2019-03-18 12:25:00,117.05,117.16,117.03,117.12,41762.0,97.3262,97.4177,97.3096,97.3844,41762.0
2019-03-18 12:30:00,117.11,117.12,116.96,116.96,49798.0,97.3761,97.3844,97.2514,97.2514,49798.0
2019-03-18 12:35:00,116.96,116.97,116.88,116.9,53332.0,97.2514,97.2597,97.1849,97.2015,53332.0
2019-03-18 12:40:00,116.9,116.98,116.89,116.96,42127.0,97.2015,97.268,97.1932,97.2514,42127.0
2019-03-18 12:45:00,116.96,116.98,116.94,116.98,31072.0,97.2514,97.268,97.2348,97.268,31072.0
2019-03-18 12:50:00,116.98,117.02,116.94,117.0,62992.0,97.268,97.3013,97.2348,97.2847,62992.0
2019-03-18 12:55:00,117.01,117.1,116.95,117.1,89959.0,97.293,97.3678,97.2431,97.3678,89959.0
2019-03-18 13:00:00,117.1,117.22,117.07,117.19,46970.0,97.3678,97.4676,97.3429,97.4426,46970.0
2019-03-18 13:05:00,117.18,117.22,117.11,117.11,62820.0,97.4343,97.4676,97.3761,97.3761,62820.0
2019-03-18 13:10:00,117.12,117.13,117.0,117.01,58846.0,97.3844,97.3927,97.2847,97.293,58846.0
2019-03-18 13:15:00,117.01,117.01,116.96,116.99,40679.0,97.293,97.293,97.2514,97.2763,40679.0
2019-03-18 13:20:00,116.98,117.01,116.9,116.93,42064.0,97.268,97.293,97.2015,97.2264,42064.0
2019-03-18 13:25:00,116.94,116.98,116.9,116.97,42852.0,97.2348,97.268,97.2015,97.2597,42852.0
2019-03-18 13:30:00,116.96,117.03,116.9,117.03,41298.0,97.2514,97.3096,97.2015,97.3096,41298.0
2019-03-18 13:35:00,117.03,117.05,117.0,117.03,24370.0,97.3096,97.3262,97.2847,97.3096,24370.0
2019-03-18 13:40:00,117.03,117.04,117.0,117.03,15827.0,97.3096,97.3179,97.2847,97.3096,15827.0
2019-03-18 13:45:00,117.03,117.04,116.93,116.95,23484.0,97.3096,97.3179,97.2264,97.2431,23484.0
2019-03-18 13:50:00,116.96,116.96,116.89,116.96,21760.0,97.2514,97.2514,97.1932,97.2514,21760.0
2019-03-18 13:55:00,116.96,116.96,116.86,116.94,23296.0,97.2514,97.2514,97.1682,97.2348,23296.0
2019-03-18 14:00:00,116.94,116.98,116.93,116.94,22408.0,97.2348,97.268,97.2264,97.2348,22408.0
2019-03-18 14:05:00,116.94,116.99,116.91,116.95,20746.0,97.2348,97.2763,97.2098,97.2431,20746.0
2019-03-18 14:10:00,116.95,116.96,116.87,116.88,27317.0,97.2431,97.2514,97.1766,97.1849,27317.0
2019-03-18 14:15:00,116.89,116.91,116.83,116.84,29637.0,97.1932,97.2098,97.1433,97.1516,29637.0
2019-03-18 14:20:00,116.83,116.94,116.82,116.94,35426.0,97.1433,97.2348,97.135,97.2348,35426.0
2019-03-18 14:25:00,116.92,116.98,116.85,116.86,36038.0,97.2181,97.268,97.1599,97.1682,36038.0
2019-03-18 14:30:00,116.86,116.94,116.82,116.94,46510.0,97.1682,97.2348,97.135,97.2348,46510.0
2019-03-18 14:35:00,116.94,116.97,116.89,116.9,41489.0,97.2348,97.2597,97.1932,97.2015,41489.0
2019-03-18 14:40:00,116.9,117.02,116.9,116.99,33238.0,97.2015,97.3013,97.2015,97.2763,33238.0
2019-03-18 14:45:00,116.99,117.03,116.94,116.95,23145.0,97.2763,97.3096,97.2348,97.2431,23145.0
2019-03-18 14:50:00,116.96,116.99,116.92,116.93,31679.0,97.2514,97.2763,97.2181,97.2264,31679.0
2019-03-18 14:55:00,116.93,116.99,116.92,116.96,36088.0,97.2264,97.2763,97.2181,97.2514,36088.0
2019-03-18 15:00:00,116.96,117.04,116.94,117.03,58847.0,97.2514,97.3179,97.2348,97.3096,58847.0
2019-03-18 15:05:00,117.04,117.19,117.03,117.16,71133.0,97.3179,97.4426,97.3096,97.4177,71133.0
2019-03-18 15:10:00,117.18,117.23,117.17,117.22,55884.0,97.4343,97.4759,97.426,97.4676,55884.0
2019-03-18 15:15:00,117.22,117.35,117.21,117.31,103476.0,97.4676,97.5757,97.4593,97.5424,103476.0
2019-03-18 15:20:00,117.31,117.36,117.11,117.12,53402.0,97.5424,97.584,97.3761,97.3844,53402.0
2019-03-18 15:25:00,117.12,117.17,117.08,117.17,53382.0,97.3844,97.426,97.3512,97.426,53382.0
2019-03-18 15:30:00,117.17,117.23,117.13,117.14,74473.0,97.426,97.4759,97.3927,97.4011,74473.0
2019-03-18 15:35:00,117.15,117.18,117.04,117.06,62900.0,97.4094,97.4343,97.3179,97.3345,62900.0
2019-03-18 15:40:00,117.06,117.2,117.05,117.19,116504.0,97.3345,97.451,97.3262,97.4426,116504.0
2019-03-18 15:45:00,117.2,117.3,117.19,117.24,124697.0,97.451,97.5341,97.4426,97.4842,124697.0
2019-03-18 15:50:00,117.25,117.27,117.11,117.11,146752.0,97.4925,97.5092,97.3761,97.3761,146752.0
2019-03-18 15:55:00,117.12,117.29,117.12,117.26,337578.0,97.3844,97.5258,97.3844,97.5008,337578.0
2019-03-19 09:30:00,117.36,117.58,117.29,117.29,67569.0,97.584,97.7669,97.5258,97.5258,67569.0
2019-03-19 09:35:00,117.33,117.44,117.25,117.44,30789.0,97.559,97.6505,97.4925,97.6505,30789.0
2019-03-19 09:40:00,117.44,117.6,117.28,117.33,41807.0,97.6505,97.7835,97.5175,97.559,41807.0
2019-03-19 09:45:00,117.35,117.59,117.35,117.5,31402.0,97.5757,97.7752,97.5757,97.7004,31402.0
2019-03-19 09:50:00,117.5,117.52,117.32,117.51,31489.0,97.7004,97.717,97.5507,97.7087,31489.0
2019-03-19 09:55:00,117.5,117.56,117.38,117.53,28490.0,97.7004,97.7503,97.6006,97.7253,28490.0
2019-03-19 10:00:00,117.54,117.64,117.49,117.62,58067.0,97.7337,97.8168,97.6921,97.8002,58067.0
2019-03-19 10:05:00,117.62,117.82,117.57,117.82,36926.0,97.8002,97.9665,97.7586,97.9665,36926.0
2019-03-19 10:10:00,117.83,117.89,117.75,117.82,38920.0,97.9748,98.0247,97.9083,97.9665,38920.0
2019-03-19 10:15:00,117.82,117.91,117.77,117.9,35503.0,97.9665,98.0413,97.9249,98.033,35503.0
2019-03-19 10:20:00,117.9,117.96,117.84,117.92,40874.0,98.033,98.0829,97.9831,98.0496,40874.0
2019-03-19 10:25:00,117.91,117.93,117.8,117.85,51142.0,98.0413,98.0579,97.9498,97.9914,51142.0
2019-03-19 10:30:00,117.85,117.98,117.85,117.91,40714.0,97.9914,98.0995,97.9914,98.0413,40714.0
2019-03-19 10:35:00,117.92,118.11,117.91,118.07,125722.0,98.0496,98.2076,98.0413,98.1743,125722.0
2019-03-19 10:40:00,118.06,118.07,117.93,117.93,27596.0,98.166,98.1743,98.0579,98.0579,27596.0
2019-03-19 10:45:00,117.94,118.06,117.93,118.05,45935.0,98.0663,98.166,98.0579,98.1577,45935.0
2019-03-19 10:50:00,118.05,118.22,118.04,118.14,49146.0,98.1577,98.2991,98.1494,98.2326,49146.0
2019-03-19 10:55:00,118.14,118.15,118.02,118.06,32662.0,98.2326,98.2409,98.1328,98.166,32662.0
2019-03-19 11:00:00,118.07,118.09,117.97,118.05,30747.0,98.1743,98.191,98.0912,98.1577,30747.0
2019-03-19 11:05:00,118.05,118.09,117.99,118.05,26009.0,98.1577,98.191,98.1078,98.1577,26009.0
2019-03-19 11:10:00,118.06,118.08,118.01,118.03,25441.0,98.166,98.1827,98.1245,98.1411,25441.0
2019-03-19 11:15:00,118.03,118.08,118.0,118.02,31247.0,98.1411,98.1827,98.1161,98.1328,31247.0
2019-03-19 11:20:00,118.01,118.19,118.01,118.19,23318.0,98.1245,98.2741,98.1245,98.2741,23318.0
2019-03-19 11:25:00,118.19,118.22,118.15,118.21,25674.0,98.2741,98.2991,98.2409,98.2908,25674.0
2019-03-19 11:30:00,118.19,118.19,118.12,118.15,26087.0,98.2741,98.2741,98.2159,98.2409,26087.0
2019-03-19 11:35:00,118.16,118.23,118.15,118.21,28781.0,98.2492,98.3074,98.2409,98.2908,28781.0
2019-03-19 11:40:00,118.21,118.31,118.2,118.26,26452.0,98.2908,98.3739,98.2824,98.3323,26452.0
2019-03-19 11:45:00,118.27,118.43,118.26,118.39,40426.0,98.3406,98.4737,98.3323,98.4404,40426.0
2019-03-19 11:50:00,118.39,118.48,118.36,118.48,26891.0,98.4404,98.5153,98.4155,98.5153,26891.0
2019-03-19 11:55:00,118.48,118.65,118.44,118.6,36786.0,98.5153,98.6566,98.482,98.615,36786.0
2019-03-19 12:00:00,118.61,118.75,118.61,118.67,39000.0,98.6234,98.7398,98.6234,98.6732,39000.0
2019-03-19 12:05:00,118.68,118.69,118.61,118.62,24703.0,98.6816,98.6899,98.6234,98.6317,24703.0
2019-03-19 12:10:00,118.62,118.64,118.56,118.57,23940.0,98.6317,98.6483,98.5818,98.5901,23940.0
2019-03-19 12:15:00,118.57,118.58,118.41,118.41,32367.0,98.5901,98.5984,98.4571,98.4571,32367.0
2019-03-19 12:20:00,118.41,118.43,118.34,118.43,24079.0,98.4571,98.4737,98.3989,98.4737,24079.0
2019-03-19 12:25:00,118.42,118.45,118.39,118.4,30648.0,98.4654,98.4903,98.4404,98.4487,30648.0
2019-03-19 12:30:00,118.4,118.45,118.37,118.43,29002.0,98.4487,98.4903,98.4238,98.4737,29002.0
2019-03-19 12:35:00,118.43,118.43,118.24,118.26,37898.0,98.4737,98.4737,98.3157,98.3323,37898.0
2019-03-19 12:40:00,118.26,118.31,118.12,118.19,28475.0,98.3323,98.3739,98.2159,98.2741,28475.0
2019-03-19 12:45:00,118.19,118.22,117.81,117.83,80192.0,98.2741,98.2991,97.9582,97.9748,80192.0
2019-03-19 12:50:00,117.87,118.04,117.85,117.92,31846.0,98.0081,98.1494,97.9914,98.0496,31846.0
2019-03-19 12:55:00,117.93,118.19,117.93,118.19,35818.0,98.0579,98.2741,98.0579,98.2741,35818.0
2019-03-19 13:00:00,118.19,118.19,118.0,118.01,30621.0,98.2741,98.2741,98.1161,98.1245,30621.0
2019-03-19 13:05:00,118.01,118.08,117.98,118.05,28541.0,98.1245,98.1827,98.0995,98.1577,28541.0
2019-03-19 13:10:00,118.05,118.18,118.05,118.11,27433.0,98.1577,98.2658,98.1577,98.2076,27433.0
2019-03-19 13:15:00,118.11,118.15,118.0,118.01,20272.0,98.2076,98.2409,98.1161,98.1245,20272.0
2019-03-19 13:20:00,118.02,118.15,118.02,118.07,26317.0,98.1328,98.2409,98.1328,98.1743,26317.0
2019-03-19 13:25:00,118.08,118.12,118.03,118.06,18336.0,98.1827,98.2159,98.1411,98.166,18336.0
2019-03-19 13:30:00,118.06,118.08,118.03,118.06,18262.0,98.166,98.1827,98.1411,98.166,18262.0
2019-03-19 13:35:00,118.05,118.08,118.02,118.05,17698.0,98.1577,98.1827,98.1328,98.1577,17698.0
2019-03-19 13:40:00,118.05,118.07,117.98,118.01,29646.0,98.1577,98.1743,98.0995,98.1245,29646.0
2019-03-19 13:45:00,118.0,118.01,117.9,117.93,24576.0,98.1161,98.1245,98.033,98.0579,24576.0
2019-03-19 13:50:00,117.93,117.97,117.8,117.84,48113.0,98.0579,98.0912,97.9498,97.9831,48113.0
2019-03-19 13:55:00,117.84,117.89,117.82,117.86,18555.0,97.9831,98.0247,97.9665,97.9997,18555.0
2019-03-19 14:00:00,117.86,117.93,117.85,117.92,20514.0,97.9997,98.0579,97.9914,98.0496,20514.0
2019-03-19 14:05:00,117.91,117.97,117.87,117.92,24964.0,98.0413,98.0912,98.0081,98.0496,24964.0
2019-03-19 14:10:00,117.91,117.94,117.78,117.8,24613.0,98.0413,98.0663,97.9332,97.9498,24613.0
2019-03-19 14:15:00,117.81,117.81,117.66,117.74,28608.0,97.9582,97.9582,97.8334,97.9,28608.0
2019-03-19 14:20:00,117.74,117.75,117.67,117.67,25942.0,97.9,97.9083,97.8418,97.8418,25942.0
2019-03-19 14:25:00,117.68,117.79,117.67,117.77,29821.0,97.8501,97.9415,97.8418,97.9249,29821.0
2019-03-19 14:30:00,117.78,117.86,117.77,117.82,30904.0,97.9332,97.9997,97.9249,97.9665,30904.0
2019-03-19 14:35:00,117.83,117.96,117.82,117.9,48907.0,97.9748,98.0829,97.9665,98.033,48907.0
2019-03-19 14:40:00,117.9,118.03,117.89,118.02,98930.0,98.033,98.1411,98.0247,98.1328,98930.0
2019-03-19 14:45:00,118.03,118.03,117.9,118.0,55901.0,98.1411,98.1411,98.033,98.1161,55901.0
2019-03-19 14:50:00,117.99,118.01,117.83,117.89,127890.0,98.1078,98.1245,97.9748,98.0247,127890.0
2019-03-19 14:55:00,117.89,117.91,117.77,117.84,66640.0,98.0247,98.0413,97.9249,97.9831,66640.0
2019-03-19 15:00:00,117.85,117.91,117.82,117.91,61408.0,97.9914,98.0413,97.9665,98.0413,61408.0
2019-03-19 15:05:00,117.91,117.95,117.82,117.85,43161.0,98.0413,98.0746,97.9665,97.9914,43161.0
2019-03-19 15:10:00,117.85,117.85,117.68,117.73,103696.0,97.9914,97.9914,97.8501,97.8916,103696.0
2019-03-19 15:15:00,117.72,117.78,117.7,117.72,42494.0,97.8833,97.9332,97.8667,97.8833,42494.0
2019-03-19 15:20:00,117.72,117.72,117.55,117.58,46739.0,97.8833,97.8833,97.742,97.7669,46739.0
2019-03-19 15:25:00,117.59,117.71,117.53,117.63,49780.0,97.7752,97.875,97.7253,97.8085,49780.0
2019-03-19 15:30:00,117.62,117.78,117.48,117.76,97615.0,97.8002,97.9332,97.6838,97.9166,97615.0
2019-03-19 15:35:00,117.76,117.79,117.65,117.72,55238.0,97.9166,97.9415,97.8251,97.8833,55238.0
2019-03-19 15:40:00,117.72,117.72,117.5,117.54,56712.0,97.8833,97.8833,97.7004,97.7337,56712.0
2019-03-19 15:45:00,117.55,117.75,117.55,117.72,77159.0,97.742,97.9083,97.742,97.8833,77159.0
2019-03-19 15:50:00,117.72,117.79,117.63,117.68,123529.0,97.8833,97.9415,97.8085,97.8501,123529.0
2019-03-19 15:55:00,117.69,118.12,117.69,118.1,332895.0,97.8584,98.2159,97.8584,98.1993,332895.0
2019-03-20 09:30:00,118.07,118.27,117.48,117.49,99276.0,98.1743,98.3406,97.6838,97.6921,99276.0
2019-03-20 09:35:00,117.47,117.65,117.35,117.62,39188.0,97.6755,97.8251,97.5757,97.8002,39188.0
2019-03-20 09:40:00,117.61,117.77,117.54,117.72,31138.0,97.7919,97.9249,97.7337,97.8833,31138.0
2019-03-20 09:45:00,117.71,117.95,117.7,117.84,49288.0,97.875,98.0746,97.8667,97.9831,49288.0
2019-03-20 09:50:00,117.84,117.96,117.79,117.91,38101.0,97.9831,98.0829,97.9415,98.0413,38101.0
2019-03-20 09:55:00,117.91,117.92,117.72,117.8,71469.0,98.0413,98.0496,97.8833,97.9498,71469.0
2019-03-20 10:00:00,117.79,117.94,117.78,117.84,99335.0,97.9415,98.0663,97.9332,97.9831,99335.0
2019-03-20 10:05:00,117.84,118.07,117.76,118.04,143060.0,97.9831,98.1743,97.9166,98.1494,143060.0
2019-03-20 10:10:00,118.03,118.24,118.02,118.23,41548.0,98.1411,98.3157,98.1328,98.3074,41548.0
2019-03-20 10:15:00,118.23,118.23,117.78,117.8,58168.0,98.3074,98.3074,97.9332,97.9498,58168.0
2019-03-20 10:20:00,117.8,117.82,117.64,117.79,138514.0,97.9498,97.9665,97.8168,97.9415,138514.0
2019-03-20 10:25:00,117.79,117.84,117.55,117.76,72322.0,97.9415,97.9831,97.742,97.9166,72322.0
2019-03-20 10:30:00,117.77,117.77,117.54,117.57,32050.0,97.9249,97.9249,97.7337,97.7586,32050.0
2019-03-20 10:35:00,117.57,117.7,117.56,117.69,36304.0,97.7586,97.8667,97.7503,97.8584,36304.0
2019-03-20 10:40:00,117.69,117.86,117.67,117.84,43162.0,97.8584,97.9997,97.8418,97.9831,43162.0
2019-03-20 10:45:00,117.83,117.89,117.69,117.72,32827.0,97.9748,98.0247,97.8584,97.8833,32827.0
2019-03-20 10:50:00,117.71,117.91,117.7,117.84,47547.0,97.875,98.0413,97.8667,97.9831,47547.0
2019-03-20 10:55:00,117.84,117.88,117.77,117.84,21622.0,97.9831,98.0164,97.9249,97.9831,21622.0
2019-03-20 11:00:00,117.85,117.99,117.85,117.97,24273.0,97.9914,98.1078,97.9914,98.0912,24273.0
2019-03-20 11:05:00,117.97,117.99,117.95,117.96,23871.0,98.0912,98.1078,98.0746,98.0829,23871.0
2019-03-20 11:10:00,117.96,118.04,117.92,117.98,40614.0,98.0829,98.1494,98.0496,98.0995,40614.0
2019-03-20 11:15:00,117.98,118.11,117.91,118.11,25208.0,98.0995,98.2076,98.0413,98.2076,25208.0
2019-03-20 11:20:00,118.11,118.27,118.09,118.24,29908.0,98.2076,98.3406,98.191,98.3157,29908.0
2019-03-20 11:25:00,118.25,118.41,118.25,118.38,30176.0,98.324,98.4571,98.324,98.4321,30176.0
2019-03-20 11:30:00,118.38,118.46,118.36,118.46,21064.0,98.4321,98.4986,98.4155,98.4986,21064.0
2019-03-20 11:35:00,118.45,118.45,118.33,118.34,20529.0,98.4903,98.4903,98.3905,98.3989,20529.0
2019-03-20 11:40:00,118.34,118.4,118.27,118.39,19420.0,98.3989,98.4487,98.3406,98.4404,19420.0
2019-03-20 11:45:00,118.4,118.45,118.34,118.37,29233.0,98.4487,98.4903,98.3989,98.4238,29233.0
2019-03-20 11:50:00,118.37,118.43,118.32,118.36,22886.0,98.4238,98.4737,98.3822,98.4155,22886.0
2019-03-20 11:55:00,118.36,118.41,118.27,118.29,33498.0,98.4155,98.4571,98.3406,98.3573,33498.0
2019-03-20 12:00:00,118.31,118.4,118.3,118.36,23378.0,98.3739,98.4487,98.3656,98.4155,23378.0
2019-03-20 12:05:00,118.35,118.48,118.34,118.47,34902.0,98.4072,98.5153,98.3989,98.5069,34902.0
2019-03-20 12:10:00,118.47,118.64,118.46,118.63,75279.0,98.5069,98.6483,98.4986,98.64,75279.0
2019-03-20 12:15:00,118.62,118.8,118.62,118.79,41217.0,98.6317,98.7813,98.6317,98.773,41217.0
2019-03-20 12:20:00,118.78,118.8,118.62,118.65,69685.0,98.7647,98.7813,98.6317,98.6566,69685.0
2019-03-20 12:25:00,118.65,118.88,118.64,118.86,61133.0,98.6566,98.8479,98.6483,98.8312,61133.0
2019-03-20 12:30:00,118.86,118.87,118.53,118.68,58838.0,98.8312,98.8395,98.5568,98.6816,58838.0
2019-03-20 12:35:00,118.67,118.79,118.63,118.76,27396.0,98.6732,98.773,98.64,98.7481,27396.0
2019-03-20 12:40:00,118.75,118.83,118.74,118.77,21034.0,98.7398,98.8063,98.7314,98.7564,21034.0
2019-03-20 12:45:00,118.78,118.83,118.72,118.81,22982.0,98.7647,98.8063,98.7148,98.7897,22982.0
2019-03-20 12:50:00,118.8,118.84,118.74,118.77,21120.0,98.7813,98.8146,98.7314,98.7564,21120.0
2019-03-20 12:55:00,118.77,118.77,118.7,118.7,21856.0,98.7564,98.7564,98.6982,98.6982,21856.0
2019-03-20 13:00:00,118.7,118.76,118.69,118.72,18006.0,98.6982,98.7481,98.6899,98.7148,18006.0
2019-03-20 13:05:00,118.72,118.76,118.63,118.69,22318.0,98.7148,98.7481,98.64,98.6899,22318.0
2019-03-20 13:10:00,118.7,118.74,118.68,118.72,14405.0,98.6982,98.7314,98.6816,98.7148,14405.0
2019-03-20 13:15:00,118.72,118.72,118.67,118.72,14987.0,98.7148,98.7148,98.6732,98.7148,14987.0
2019-03-20 13:20:00,118.72,118.72,118.62,118.66,16651.0,98.7148,98.7148,98.6317,98.6649,16651.0
2019-03-20 13:25:00,118.66,118.71,118.65,118.66,18351.0,98.6649,98.7065,98.6566,98.6649,18351.0
2019-03-20 13:30:00,118.66,118.66,118.51,118.57,37448.0,98.6649,98.6649,98.5402,98.5901,37448.0
2019-03-20 13:35:00,118.58,118.67,118.56,118.66,20690.0,98.5984,98.6732,98.5818,98.6649,20690.0
2019-03-20 13:40:00,118.67,118.68,118.52,118.54,23176.0,98.6732,98.6816,98.5485,98.5652,23176.0
2019-03-20 13:45:00,118.54,118.57,118.49,118.52,16500.0,98.5652,98.5901,98.5236,98.5485,16500.0
2019-03-20 13:50:00,118.51,118.54,118.44,118.52,17863.0,98.5402,98.5652,98.482,98.5485,17863.0
2019-03-20 13:55:00,118.51,118.59,118.46,118.59,29014.0,98.5402,98.6067,98.4986,98.6067,29014.0
2019-03-20 14:00:00,118.63,119.29,118.63,119.28,110726.0,98.64,99.1888,98.64,99.1805,110726.0
2019-03-20 14:05:00,119.28,119.4,119.04,119.13,46347.0,99.1805,99.2802,98.9809,99.0557,46347.0
2019-03-20 14:10:00,119.15,119.28,119.09,119.19,43041.0,99.0724,99.1805,99.0225,99.1056,43041.0
2019-03-20 14:15:00,119.21,119.23,119.0,119.06,38639.0,99.1223,99.1389,98.9476,98.9975,38639.0
2019-03-20 14:20:00,119.04,119.26,119.04,119.18,49883.0,98.9809,99.1638,98.9809,99.0973,49883.0
2019-03-20 14:25:00,119.17,119.45,119.16,119.45,43870.0,99.089,99.3218,99.0807,99.3218,43870.0
2019-03-20 14:30:00,119.44,119.48,119.28,119.45,47034.0,99.3135,99.3468,99.1805,99.3218,47034.0
2019-03-20 14:35:00,119.45,119.45,119.21,119.3,59295.0,99.3218,99.3218,99.1223,99.1971,59295.0
2019-03-20 14:40:00,119.3,119.31,119.14,119.23,42725.0,99.1971,99.2054,99.064,99.1389,42725.0
2019-03-20 14:45:00,119.23,119.33,119.13,119.13,43610.0,99.1389,99.222,99.0557,99.0557,43610.0
2019-03-20 14:50:00,119.13,119.21,119.05,119.05,37035.0,99.0557,99.1223,98.9892,98.9892,37035.0
2019-03-20 14:55:00,119.04,119.16,119.03,119.11,34329.0,98.9809,99.0807,98.9726,99.0391,34329.0
2019-03-20 15:00:00,119.13,119.16,118.91,118.94,38864.0,99.0557,99.0807,98.8728,98.8977,38864.0
2019-03-20 15:05:00,118.91,118.95,118.82,118.88,48368.0,98.8728,98.9061,98.798,98.8479,48368.0
2019-03-20 15:10:00,118.88,118.93,118.85,118.89,42884.0,98.8479,98.8894,98.8229,98.8562,42884.0
2019-03-20 15:15:00,118.89,118.96,118.79,118.82,36411.0,98.8562,98.9144,98.773,98.798,36411.0
2019-03-20 15:20:00,118.82,118.87,118.77,118.79,37523.0,98.798,98.8395,98.7564,98.773,37523.0
2019-03-20 15:25:00,118.78,118.83,118.7,118.74,46050.0,98.7647,98.8063,98.6982,98.7314,46050.0
2019-03-20 15:30:00,118.73,118.74,118.42,118.48,67678.0,98.7231,98.7314,98.4654,98.5153,67678.0
2019-03-20 15:35:00,118.48,118.54,118.39,118.48,67449.0,98.5153,98.5652,98.4404,98.5153,67449.0
2019-03-20 15:40:00,118.48,118.58,118.43,118.57,102307.0,98.5153,98.5984,98.4737,98.5901,102307.0
2019-03-20 15:45:00,118.56,118.77,118.55,118.58,98542.0,98.5818,98.7564,98.5735,98.5984,98542.0
2019-03-20 15:50:00,118.58,118.66,118.51,118.51,128399.0,98.5984,98.6649,98.5402,98.5402,128399.0
2019-03-20 15:55:00,118.51,118.54,118.29,118.32,293741.0,98.5402,98.5652,98.3573,98.3822,293741.0
2019-03-21 09:30:00,118.01,118.48,118.01,118.47,44776.0,98.1245,98.5153,98.1245,98.5069,44776.0
2019-03-21 09:35:00,118.49,118.5,118.07,118.38,33295.0,98.5236,98.5319,98.1743,98.4321,33295.0
2019-03-21 09:40:00,118.4,118.6,118.35,118.49,29833.0,98.4487,98.615,98.4072,98.5236,29833.0
2019-03-21 09:45:00,118.47,118.57,118.36,118.36,23676.0,98.5069,98.5901,98.4155,98.4155,23676.0
2019-03-21 09:50:00,118.35,118.46,118.3,118.44,31090.0,98.4072,98.4986,98.3656,98.482,31090.0
2019-03-21 09:55:00,118.46,118.52,118.36,118.39,26288.0,98.4986,98.5485,98.4155,98.4404,26288.0
2019-03-21 10:00:00,118.39,118.59,118.36,118.59,31060.0,98.4404,98.6067,98.4155,98.6067,31060.0
2019-03-21 10:05:00,118.59,118.63,118.51,118.52,23248.0,98.6067,98.64,98.5402,98.5485,23248.0
2019-03-21 10:10:00,118.53,118.59,118.47,118.47,20452.0,98.5568,98.6067,98.5069,98.5069,20452.0
2019-03-21 10:15:00,118.47,118.58,118.43,118.55,67550.0,98.5069,98.5984,98.4737,98.5735,67550.0
2019-03-21 10:20:00,118.56,118.64,118.5,118.53,24752.0,98.5818,98.6483,98.5319,98.5568,24752.0
2019-03-21 10:25:00,118.55,118.71,118.54,118.65,20150.0,98.5735,98.7065,98.5652,98.6566,20150.0
2019-03-21 10:30:00,118.64,118.66,118.53,118.6,15453.0,98.6483,98.6649,98.5568,98.615,15453.0
2019-03-21 10:35:00,118.63,118.72,118.63,118.69,18977.0,98.64,98.7148,98.64,98.6899,18977.0
2019-03-21 10:40:00,118.69,118.77,118.65,118.74,25302.0,98.6899,98.7564,98.6566,98.7314,25302.0
2019-03-21 10:45:00,118.75,118.8,118.72,118.75,13567.0,98.7398,98.7813,98.7148,98.7398,13567.0
2019-03-21 10:50:00,118.76,118.88,118.76,118.87,20264.0,98.7481,98.8479,98.7481,98.8395,20264.0
2019-03-21 10:55:00,118.87,118.9,118.79,118.86,18720.0,98.8395,98.8645,98.773,98.8312,18720.0
2019-03-21 11:00:00,118.86,119.15,118.85,119.11,47723.0,98.8312,99.0724,98.8229,99.0391,47723.0
2019-03-21 11:05:00,119.12,119.16,119.04,119.06,32646.0,99.0474,99.0807,98.9809,98.9975,32646.0
2019-03-21 11:10:00,119.06,119.06,118.95,119.01,30380.0,98.9975,98.9975,98.9061,98.956,30380.0
2019-03-21 11:15:00,119.01,119.14,119.0,119.12,26941.0,98.956,99.064,98.9476,99.0474,26941.0
2019-03-21 11:20:00,119.12,119.13,118.96,118.96,31560.0,99.0474,99.0557,98.9144,98.9144,31560.0
2019-03-21 11:25:00,118.96,119.09,118.96,119.09,41720.0,98.9144,99.0225,98.9144,99.0225,41720.0
2019-03-21 11:30:00,119.08,119.16,119.06,119.09,43704.0,99.0142,99.0807,98.9975,99.0225,43704.0
2019-03-21 11:35:00,119.09,119.23,119.08,119.18,33587.0,99.0225,99.1389,99.0142,99.0973,33587.0
2019-03-21 11:40:00,119.16,119.29,119.11,119.2,24706.0,99.0807,99.1888,99.0391,99.1139,24706.0
2019-03-21 11:45:00,119.19,119.25,119.15,119.19,17281.0,99.1056,99.1555,99.0724,99.1056,17281.0
2019-03-21 11:50:00,119.19,119.3,119.18,119.3,28619.0,99.1056,99.1971,99.0973,99.1971,28619.0
2019-03-21 11:55:00,119.29,119.59,119.28,119.57,45807.0,99.1888,99.4382,99.1805,99.4216,45807.0
2019-03-21 12:00:00,119.57,119.58,119.42,119.45,41444.0,99.4216,99.4299,99.2969,99.3218,41444.0
2019-03-21 12:05:00,119.46,119.5,119.42,119.43,30510.0,99.3301,99.3634,99.2969,99.3052,30510.0
2019-03-21 12:10:00,119.44,119.5,119.4,119.42,33489.0,99.3135,99.3634,99.2802,99.2969,33489.0
2019-03-21 12:15:00,119.43,119.48,119.34,119.39,40618.0,99.3052,99.3468,99.2303,99.2719,40618.0
2019-03-21 12:20:00,119.39,119.39,119.29,119.29,37041.0,99.2719,99.2719,99.1888,99.1888,37041.0
2019-03-21 12:25:00,119.28,119.3,119.16,119.2,43865.0,99.1805,99.1971,99.0807,99.1139,43865.0
2019-03-21 12:30:00,119.21,119.3,119.2,119.27,33467.0,99.1223,99.1971,99.1139,99.1721,33467.0
2019-03-21 12:35:00,119.28,119.3,119.17,119.29,32366.0,99.1805,99.1971,99.089,99.1888,32366.0
2019-03-21 12:40:00,119.29,119.39,119.27,119.39,24840.0,99.1888,99.2719,99.1721,99.2719,24840.0
2019-03-21 12:45:00,119.38,119.44,119.34,119.4,34081.0,99.2636,99.3135,99.2303,99.2802,34081.0
2019-03-21 12:50:00,119.41,119.42,119.31,119.37,20474.0,99.2885,99.2969,99.2054,99.2553,20474.0
2019-03-21 12:55:00,119.4,119.43,119.37,119.43,17264.0,99.2802,99.3052,99.2553,99.3052,17264.0
2019-03-21 13:00:00,119.42,119.53,119.4,119.53,30848.0,99.2969,99.3883,99.2802,99.3883,30848.0
2019-03-21 13:05:00,119.53,119.6,119.49,119.49,24313.0,99.3883,99.4465,99.3551,99.3551,24313.0
2019-03-21 13:10:00,119.48,119.51,119.43,119.47,30815.0,99.3468,99.3717,99.3052,99.3384,30815.0
2019-03-21 13:15:00,119.47,119.52,119.41,119.51,17648.0,99.3384,99.38,99.2885,99.3717,17648.0
2019-03-21 13:20:00,119.5,119.5,119.35,119.43,13437.0,99.3634,99.3634,99.2387,99.3052,13437.0
2019-03-21 13:25:00,119.43,119.46,119.4,119.46,17960.0,99.3052,99.3301,99.2802,99.3301,17960.0
2019-03-21 13:30:00,119.47,119.49,119.43,119.45,19002.0,99.3384,99.3551,99.3052,99.3218,19002.0
2019-03-21 13:35:00,119.44,119.47,119.25,119.26,15667.0,99.3135,99.3384,99.1555,99.1638,15667.0
2019-03-21 13:40:00,119.26,119.33,119.24,119.3,31939.0,99.1638,99.222,99.1472,99.1971,31939.0
2019-03-21 13:45:00,119.29,119.41,119.29,119.4,24520.0,99.1888,99.2885,99.1888,99.2802,24520.0
2019-03-21 13:50:00,119.4,119.47,119.37,119.45,19913.0,99.2802,99.3384,99.2553,99.3218,19913.0
2019-03-21 13:55:00,119.45,119.45,119.32,119.42,24750.0,99.3218,99.3218,99.2137,99.2969,24750.0
2019-03-21 14:00:00,119.42,119.51,119.35,119.43,28385.0,99.2969,99.3717,99.2387,99.3052,28385.0
2019-03-21 14:05:00,119.43,119.5,119.4,119.46,19345.0,99.3052,99.3634,99.2802,99.3301,19345.0
2019-03-21 14:10:00,119.45,119.61,119.43,119.58,29891.0,99.3218,99.4548,99.3052,99.4299,29891.0
2019-03-21 14:15:00,119.56,119.56,119.34,119.39,63353.0,99.4133,99.4133,99.2303,99.2719,63353.0
2019-03-21 14:20:00,119.4,119.43,119.31,119.37,48829.0,99.2802,99.3052,99.2054,99.2553,48829.0
2019-03-21 14:25:00,119.38,119.58,119.37,119.57,24678.0,99.2636,99.4299,99.2553,99.4216,24678.0
2019-03-21 14:30:00,119.58,119.59,119.47,119.49,28592.0,99.4299,99.4382,99.3384,99.3551,28592.0
2019-03-21 14:35:00,119.49,119.56,119.46,119.52,22931.0,99.3551,99.4133,99.3301,99.38,22931.0
2019-03-21 14:40:00,119.52,119.61,119.51,119.56,24780.0,99.38,99.4548,99.3717,99.4133,24780.0
2019-03-21 14:45:00,119.56,119.61,119.56,119.59,29402.0,99.4133,99.4548,99.4133,99.4382,29402.0
2019-03-21 14:50:00,119.6,119.67,119.58,119.59,24654.0,99.4465,99.5047,99.4299,99.4382,24654.0
2019-03-21 14:55:00,119.58,119.6,119.51,119.55,22385.0,99.4299,99.4465,99.3717,99.405,22385.0
2019-03-21 15:00:00,119.55,119.56,119.45,119.49,31423.0,99.405,99.4133,99.3218,99.3551,31423.0
2019-03-21 15:05:00,119.49,119.57,119.48,119.51,27567.0,99.3551,99.4216,99.3468,99.3717,27567.0
2019-03-21 15:10:00,119.51,119.51,119.28,119.32,31108.0,99.3717,99.3717,99.1805,99.2137,31108.0
2019-03-21 15:15:00,119.32,119.45,119.3,119.44,24513.0,99.2137,99.3218,99.1971,99.3135,24513.0
2019-03-21 15:20:00,119.44,119.57,119.39,119.56,46787.0,99.3135,99.4216,99.2719,99.4133,46787.0
2019-03-21 15:25:00,119.56,119.59,119.5,119.52,64542.0,99.4133,99.4382,99.3634,99.38,64542.0
2019-03-21 15:30:00,119.52,119.54,119.37,119.48,133628.0,99.38,99.3966,99.2553,99.3468,133628.0
2019-03-21 15:35:00,119.49,119.54,119.4,119.51,92918.0,99.3551,99.3966,99.2802,99.3717,92918.0
2019-03-21 15:40:00,119.51,119.65,119.44,119.65,58740.0,99.3717,99.4881,99.3135,99.4881,58740.0
2019-03-21 15:45:00,119.65,119.65,119.32,119.34,66887.0,99.4881,99.4881,99.2137,99.2303,66887.0
2019-03-21 15:50:00,119.35,119.47,119.3,119.37,72932.0,99.2387,99.3384,99.1971,99.2553,72932.0
2019-03-21 15:55:00,119.37,119.46,119.3,119.46,166072.0,99.2553,99.3301,99.1971,99.3301,166072.0
2019-03-22 09:30:00,119.5,119.99,119.44,119.98,103402.0,99.3634,99.7708,99.3135,99.7625,103402.0
2019-03-22 09:35:00,119.99,120.15,119.93,119.97,158473.0,99.7708,99.9039,99.7209,99.7542,158473.0
2019-03-22 09:40:00,119.93,120.25,119.93,120.12,28007.0,99.7209,99.987,99.7209,99.8789,28007.0
2019-03-22 09:45:00,120.12,120.12,119.7,119.78,50051.0,99.8789,99.8789,99.5297,99.5962,50051.0
2019-03-22 09:50:00,119.77,120.2,119.75,120.07,48603.0,99.5879,99.9454,99.5713,99.8373,48603.0
2019-03-22 09:55:00,120.05,120.14,119.89,120.07,76780.0,99.8207,99.8955,99.6877,99.8373,76780.0
2019-03-22 10:00:00,120.07,120.14,119.89,119.94,84551.0,99.8373,99.8955,99.6877,99.7292,84551.0
2019-03-22 10:05:00,119.94,120.28,119.86,120.15,62640.0,99.7292,100.0119,99.6627,99.9039,62640.0
2019-03-22 10:10:00,120.17,120.24,120.06,120.17,39276.0,99.9205,99.9787,99.829,99.9205,39276.0
2019-03-22 10:15:00,120.16,120.42,120.12,120.38,50285.0,99.9122,100.1284,99.8789,100.0951,50285.0
2019-03-22 10:20:00,120.37,120.45,120.35,120.36,73345.0,100.0868,100.1533,100.0702,100.0785,73345.0
2019-03-22 10:25:00,120.37,120.42,120.29,120.34,50360.0,100.0868,100.1284,100.0203,100.0618,50360.0
2019-03-22 10:30:00,120.34,120.53,120.34,120.51,49021.0,100.0618,100.2198,100.0618,100.2032,49021.0
2019-03-22 10:35:00,120.51,120.75,120.49,120.74,45404.0,100.2032,100.4028,100.1866,100.3944,45404.0
2019-03-22 10:40:00,120.74,120.77,120.57,120.77,38698.0,100.3944,100.4194,100.2531,100.4194,38698.0
2019-03-22 10:45:00,120.75,120.76,120.5,120.5,32133.0,100.4028,100.4111,100.1949,100.1949,32133.0
2019-03-22 10:50:00,120.48,120.49,120.22,120.37,93764.0,100.1782,100.1866,99.9621,100.0868,93764.0
2019-03-22 10:55:00,120.38,120.45,120.27,120.3,41574.0,100.0951,100.1533,100.0036,100.0286,41574.0
2019-03-22 11:00:00,120.31,120.58,120.25,120.56,37725.0,100.0369,100.2614,99.987,100.2448,37725.0
2019-03-22 11:05:00,120.57,120.68,120.55,120.67,36709.0,100.2531,100.3445,100.2365,100.3362,36709.0
2019-03-22 11:10:00,120.66,120.76,120.57,120.75,41366.0,100.3279,100.4111,100.2531,100.4028,41366.0
2019-03-22 11:15:00,120.75,120.91,120.63,120.9,67374.0,100.4028,100.5358,100.303,100.5275,67374.0
2019-03-22 11:20:00,120.9,120.91,120.73,120.83,30900.0,100.5275,100.5358,100.3861,100.4693,30900.0
2019-03-22 11:25:00,120.83,120.98,120.82,120.9,44017.0,100.4693,100.594,100.461,100.5275,44017.0
2019-03-22 11:30:00,120.9,121.12,120.77,120.77,59621.0,100.5275,100.7104,100.4194,100.4194,59621.0
2019-03-22 11:35:00,120.78,120.78,120.66,120.74,42499.0,100.4277,100.4277,100.3279,100.3944,42499.0
2019-03-22 11:40:00,120.74,120.75,120.69,120.72,64718.0,100.3944,100.4028,100.3529,100.3778,64718.0
2019-03-22 11:45:00,120.72,120.93,120.7,120.83,35226.0,100.3778,100.5524,100.3612,100.4693,35226.0
2019-03-22 11:50:00,120.83,120.83,120.62,120.65,59656.0,100.4693,100.4693,100.2947,100.3196,59656.0
2019-03-22 11:55:00,120.66,120.84,120.64,120.72,45965.0,100.3279,100.4776,100.3113,100.3778,45965.0
2019-03-22 12:00:00,120.73,121.01,120.73,121.0,51104.0,100.3861,100.6189,100.3861,100.6106,51104.0
2019-03-22 12:05:00,121.0,121.04,120.76,120.86,75534.0,100.6106,100.6439,100.4111,100.4942,75534.0
2019-03-22 12:10:00,120.85,120.85,120.65,120.67,23718.0,100.4859,100.4859,100.3196,100.3362,23718.0
2019-03-22 12:15:00,120.68,120.85,120.67,120.73,36027.0,100.3445,100.4859,100.3362,100.3861,36027.0
2019-03-22 12:20:00,120.73,120.82,120.66,120.76,33717.0,100.3861,100.461,100.3279,100.4111,33717.0
2019-03-22 12:25:00,120.78,120.86,120.7,120.78,46903.0,100.4277,100.4942,100.3612,100.4277,46903.0
2019-03-22 12:30:00,120.78,120.84,120.71,120.82,28711.0,100.4277,100.4776,100.3695,100.461,28711.0
2019-03-22 12:35:00,120.82,120.85,120.76,120.76,36590.0,100.461,100.4859,100.4111,100.4111,36590.0
2019-03-22 12:40:00,120.76,120.76,120.54,120.57,34297.0,100.4111,100.4111,100.2281,100.2531,34297.0
2019-03-22 12:45:00,120.57,120.62,120.52,120.56,35292.0,100.2531,100.2947,100.2115,100.2448,35292.0
2019-03-22 12:50:00,120.54,120.72,120.5,120.68,42012.0,100.2281,100.3778,100.1949,100.3445,42012.0
2019-03-22 12:55:00,120.67,120.68,120.5,120.59,33560.0,100.3362,100.3445,100.1949,100.2697,33560.0
2019-03-22 13:00:00,120.58,120.78,120.57,120.68,32025.0,100.2614,100.4277,100.2531,100.3445,32025.0
2019-03-22 13:05:00,120.68,120.83,120.67,120.8,24844.0,100.3445,100.4693,100.3362,100.4443,24844.0
2019-03-22 13:10:00,120.8,120.82,120.7,120.71,25035.0,100.4443,100.461,100.3612,100.3695,25035.0
2019-03-22 13:15:00,120.72,120.78,120.68,120.75,28601.0,100.3778,100.4277,100.3445,100.4028,28601.0
2019-03-22 13:20:00,120.76,120.77,120.64,120.7,26344.0,100.4111,100.4194,100.3113,100.3612,26344.0
2019-03-22 13:25:00,120.69,120.77,120.67,120.76,20432.0,100.3529,100.4194,100.3362,100.4111,20432.0
2019-03-22 13:30:00,120.75,120.89,120.74,120.81,32587.0,100.4028,100.5192,100.3944,100.4526,32587.0
2019-03-22 13:35:00,120.82,120.85,120.71,120.73,23753.0,100.461,100.4859,100.3695,100.3861,23753.0
2019-03-22 13:40:00,120.74,120.87,120.73,120.87,28815.0,100.3944,100.5025,100.3861,100.5025,28815.0
2019-03-22 13:45:00,120.87,120.89,120.77,120.78,21764.0,100.5025,100.5192,100.4194,100.4277,21764.0
2019-03-22 13:50:00,120.77,120.81,120.72,120.77,32798.0,100.4194,100.4526,100.3778,100.4194,32798.0
2019-03-22 13:55:00,120.76,120.77,120.57,120.63,27465.0,100.4111,100.4194,100.2531,100.303,27465.0
2019-03-22 14:00:00,120.63,120.89,120.6,120.84,68241.0,100.303,100.5192,100.278,100.4776,68241.0
2019-03-22 14:05:00,120.82,120.84,120.69,120.81,34499.0,100.461,100.4776,100.3529,100.4526,34499.0
2019-03-22 14:10:00,120.8,120.96,120.79,120.94,49352.0,100.4443,100.5774,100.436,100.5607,49352.0
2019-03-22 14:15:00,120.94,121.12,120.94,121.03,41719.0,100.5607,100.7104,100.5607,100.6356,41719.0
2019-03-22 14:20:00,121.04,121.09,121.02,121.05,34035.0,100.6439,100.6855,100.6273,100.6522,34035.0
2019-03-22 14:25:00,121.03,121.13,120.96,121.05,76895.0,100.6356,100.7187,100.5774,100.6522,76895.0
2019-03-22 14:30:00,121.05,121.11,120.91,120.91,35281.0,100.6522,100.7021,100.5358,100.5358,35281.0
2019-03-22 14:35:00,120.92,121.03,120.9,121.03,38973.0,100.5441,100.6356,100.5275,100.6356,38973.0
2019-03-22 14:40:00,121.04,121.14,121.02,121.08,39445.0,100.6439,100.727,100.6273,100.6771,39445.0
2019-03-22 14:45:00,121.09,121.29,121.09,121.16,83613.0,100.6855,100.8518,100.6855,100.7437,83613.0
2019-03-22 14:50:00,121.17,121.21,120.98,121.01,64437.0,100.752,100.7852,100.594,100.6189,64437.0
2019-03-22 14:55:00,121.02,121.04,120.84,120.88,48360.0,100.6273,100.6439,100.4776,100.5108,48360.0
2019-03-22 15:00:00,120.89,121.02,120.86,120.86,40824.0,100.5192,100.6273,100.4942,100.4942,40824.0
2019-03-22 15:05:00,120.86,120.98,120.86,120.96,34695.0,100.4942,100.594,100.4942,100.5774,34695.0
2019-03-22 15:10:00,120.97,121.0,120.85,120.93,54201.0,100.5857,100.6106,100.4859,100.5524,54201.0
2019-03-22 15:15:00,120.92,121.01,120.79,120.9,106864.0,100.5441,100.6189,100.436,100.5275,106864.0
2019-03-22 15:20:00,120.89,121.04,120.87,121.03,73304.0,100.5192,100.6439,100.5025,100.6356,73304.0
2019-03-22 15:25:00,121.03,121.04,120.77,120.77,75345.0,100.6356,100.6439,100.4194,100.4194,75345.0
2019-03-22 15:30:00,120.78,120.8,120.66,120.69,113488.0,100.4277,100.4443,100.3279,100.3529,113488.0
2019-03-22 15:35:00,120.69,120.81,120.61,120.78,105149.0,100.3529,100.4526,100.2863,100.4277,105149.0
2019-03-22 15:40:00,120.78,120.8,120.63,120.77,96928.0,100.4277,100.4443,100.303,100.4194,96928.0
2019-03-22 15:45:00,120.76,120.97,120.75,120.82,136249.0,100.4111,100.5857,100.4028,100.461,136249.0
2019-03-22 15:50:00,120.81,120.9,120.76,120.79,134710.0,100.4526,100.5275,100.4111,100.436,134710.0
2019-03-22 15:55:00,120.79,120.8,120.51,120.73,392063.0,100.436,100.4443,100.2032,100.3861,392063.0
2019-03-25 09:30:00,120.26,120.6,120.23,120.6,130453.0,99.9953,100.278,99.9704,100.278,130453.0
2019-03-25 09:35:00,120.63,120.69,120.15,120.15,108547.0,100.303,100.3529,99.9039,99.9039,108547.0
2019-03-25 09:40:00,120.14,120.48,120.08,120.41,41675.0,99.8955,100.1782,99.8457,100.12,41675.0
2019-03-25 09:45:00,120.4,120.46,120.27,120.43,25788.0,100.1117,100.1616,100.0036,100.1367,25788.0
2019-03-25 09:50:00,120.43,120.58,120.43,120.52,34135.0,100.1367,100.2614,100.1367,100.2115,34135.0
2019-03-25 09:55:00,120.5,120.51,120.15,120.21,38164.0,100.1949,100.2032,99.9039,99.9537,38164.0
2019-03-25 10:00:00,120.22,120.56,120.2,120.56,49301.0,99.9621,100.2448,99.9454,100.2448,49301.0
2019-03-25 10:05:00,120.57,120.68,120.55,120.64,29676.0,100.2531,100.3445,100.2365,100.3113,29676.0
2019-03-25 10:10:00,120.64,120.77,120.62,120.69,56326.0,100.3113,100.4194,100.2947,100.3529,56326.0
2019-03-25 10:15:00,120.69,120.76,120.61,120.61,32294.0,100.3529,100.4111,100.2863,100.2863,32294.0
2019-03-25 10:20:00,120.59,120.71,120.55,120.71,28781.0,100.2697,100.3695,100.2365,100.3695,28781.0
2019-03-25 10:25:00,120.71,120.72,120.6,120.62,26500.0,100.3695,100.3778,100.278,100.2947,26500.0
2019-03-25 10:30:00,120.61,120.76,120.6,120.74,32444.0,100.2863,100.4111,100.278,100.3944,32444.0
2019-03-25 10:35:00,120.74,120.85,120.64,120.68,40644.0,100.3944,100.4859,100.3113,100.3445,40644.0
2019-03-25 10:40:00,120.66,120.66,120.51,120.64,36232.0,100.3279,100.3279,100.2032,100.3113,36232.0
2019-03-25 10:45:00,120.63,120.65,120.5,120.59,30724.0,100.303,100.3196,100.1949,100.2697,30724.0
2019-03-25 10:50:00,120.6,120.84,120.6,120.81,37656.0,100.278,100.4776,100.278,100.4526,37656.0
2019-03-25 10:55:00,120.82,120.91,120.78,120.9,52805.0,100.461,100.5358,100.4277,100.5275,52805.0
2019-03-25 11:00:00,120.9,120.91,120.72,120.83,41023.0,100.5275,100.5358,100.3778,100.4693,41023.0
2019-03-25 11:05:00,120.83,120.93,120.82,120.85,47081.0,100.4693,100.5524,100.461,100.4859,47081.0
2019-03-25 11:10:00,120.86,120.86,120.68,120.84,31352.0,100.4942,100.4942,100.3445,100.4776,31352.0
2019-03-25 11:15:00,120.85,120.9,120.79,120.9,38057.0,100.4859,100.5275,100.436,100.5275,38057.0
2019-03-25 11:20:00,120.91,120.93,120.8,120.8,43742.0,100.5358,100.5524,100.4443,100.4443,43742.0
2019-03-25 11:25:00,120.81,121.05,120.8,121.03,55027.0,100.4526,100.6522,100.4443,100.6356,55027.0
2019-03-25 11:30:00,121.04,121.11,120.98,121.11,39835.0,100.6439,100.7021,100.594,100.7021,39835.0
2019-03-25 11:35:00,121.11,121.2,121.05,121.13,33379.0,100.7021,100.7769,100.6522,100.7187,33379.0
2019-03-25 11:40:00,121.14,121.16,120.96,120.96,27785.0,100.727,100.7437,100.5774,100.5774,27785.0
2019-03-25 11:45:00,120.98,121.09,120.89,120.95,31284.0,100.594,100.6855,100.5192,100.569,31284.0
2019-03-25 11:50:00,120.93,121.07,120.93,121.05,34353.0,100.5524,100.6688,100.5524,100.6522,34353.0
2019-03-25 11:55:00,121.05,121.16,121.0,121.03,50262.0,100.6522,100.7437,100.6106,100.6356,50262.0
2019-03-25 12:00:00,121.04,121.09,120.99,121.06,29967.0,100.6439,100.6855,100.6023,100.6605,29967.0
2019-03-25 12:05:00,121.05,121.11,121.02,121.06,19014.0,100.6522,100.7021,100.6273,100.6605,19014.0
2019-03-25 12:10:00,121.05,121.1,121.0,121.06,21719.0,100.6522,100.6938,100.6106,100.6605,21719.0
2019-03-25 12:15:00,121.07,121.12,121.04,121.11,20306.0,100.6688,100.7104,100.6439,100.7021,20306.0
2019-03-25 12:20:00,121.11,121.28,121.1,121.28,41965.0,100.7021,100.8434,100.6938,100.8434,41965.0
2019-03-25 12:25:00,121.29,121.29,121.12,121.24,42762.0,100.8518,100.8518,100.7104,100.8102,42762.0
2019-03-25 12:30:00,121.23,121.26,121.09,121.15,27791.0,100.8019,100.8268,100.6855,100.7353,27791.0
2019-03-25 12:35:00,121.14,121.15,121.06,121.11,28871.0,100.727,100.7353,100.6605,100.7021,28871.0
2019-03-25 12:40:00,121.11,121.12,120.98,121.05,32431.0,100.7021,100.7104,100.594,100.6522,32431.0
2019-03-25 12:45:00,121.05,121.07,120.99,121.02,46389.0,100.6522,100.6688,100.6023,100.6273,46389.0
2019-03-25 12:50:00,121.03,121.03,120.97,120.99,22120.0,100.6356,100.6356,100.5857,100.6023,22120.0
2019-03-25 12:55:00,120.99,121.06,120.97,121.05,42685.0,100.6023,100.6605,100.5857,100.6522,42685.0
2019-03-25 13:00:00,121.06,121.12,120.97,121.12,29004.0,100.6605,100.7104,100.5857,100.7104,29004.0
2019-03-25 13:05:00,121.12,121.17,121.1,121.17,22724.0,100.7104,100.752,100.6938,100.752,22724.0
2019-03-25 13:10:00,121.16,121.28,121.14,121.25,27851.0,100.7437,100.8434,100.727,100.8185,27851.0
2019-03-25 13:15:00,121.26,121.26,121.04,121.08,28851.0,100.8268,100.8268,100.6439,100.6771,28851.0
2019-03-25 13:20:00,121.09,121.1,120.95,121.02,21096.0,100.6855,100.6938,100.569,100.6273,21096.0
2019-03-25 13:25:00,121.03,121.06,120.94,120.96,17604.0,100.6356,100.6605,100.5607,100.5774,17604.0
2019-03-25 13:30:00,120.97,121.05,120.93,121.04,22397.0,100.5857,100.6522,100.5524,100.6439,22397.0
2019-03-25 13:35:00,121.05,121.08,121.0,121.01,17986.0,100.6522,100.6771,100.6106,100.6189,17986.0
2019-03-25 13:40:00,121.01,121.01,120.73,120.74,30263.0,100.6189,100.6189,100.3861,100.3944,30263.0
2019-03-25 13:45:00,120.75,120.76,120.65,120.7,35763.0,100.4028,100.4111,100.3196,100.3612,35763.0
2019-03-25 13:50:00,120.69,120.71,120.56,120.6,30290.0,100.3529,100.3695,100.2448,100.278,30290.0
2019-03-25 13:55:00,120.6,120.65,120.57,120.61,28141.0,100.278,100.3196,100.2531,100.2863,28141.0
2019-03-25 14:00:00,120.6,120.68,120.59,120.6,43268.0,100.278,100.3445,100.2697,100.278,43268.0
2019-03-25 14:05:00,120.61,120.62,120.53,120.6,31202.0,100.2863,100.2947,100.2198,100.278,31202.0
2019-03-25 14:10:00,120.6,120.69,120.5,120.59,31834.0,100.278,100.3529,100.1949,100.2697,31834.0
2019-03-25 14:15:00,120.59,120.66,120.58,120.65,51433.0,100.2697,100.3279,100.2614,100.3196,51433.0
2019-03-25 14:20:00,120.67,120.77,120.65,120.76,33465.0,100.3362,100.4194,100.3196,100.4111,33465.0
2019-03-25 14:25:00,120.74,120.79,120.67,120.79,27833.0,100.3944,100.436,100.3362,100.436,27833.0
2019-03-25 14:30:00,120.78,120.84,120.73,120.76,36192.0,100.4277,100.4776,100.3861,100.4111,36192.0
2019-03-25 14:35:00,120.76,120.87,120.73,120.86,23144.0,100.4111,100.5025,100.3861,100.4942,23144.0
2019-03-25 14:40:00,120.86,120.92,120.82,120.87,17745.0,100.4942,100.5441,100.461,100.5025,17745.0
2019-03-25 14:45:00,120.87,120.9,120.82,120.86,18820.0,100.5025,100.5275,100.461,100.4942,18820.0
2019-03-25 14:50:00,120.88,120.96,120.87,120.96,18415.0,100.5108,100.5774,100.5025,100.5774,18415.0
2019-03-25 14:55:00,120.96,121.04,120.9,121.0,28610.0,100.5774,100.6439,100.5275,100.6106,28610.0
2019-03-25 15:00:00,121.01,121.07,120.89,120.92,37713.0,100.6189,100.6688,100.5192,100.5441,37713.0
2019-03-25 15:05:00,120.92,120.96,120.87,120.89,21593.0,100.5441,100.5774,100.5025,100.5192,21593.0
2019-03-25 15:10:00,120.89,121.09,120.86,121.08,33328.0,100.5192,100.6855,100.4942,100.6771,33328.0
2019-03-25 15:15:00,121.08,121.1,120.97,121.0,26813.0,100.6771,100.6938,100.5857,100.6106,26813.0
2019-03-25 15:20:00,121.0,121.14,120.94,121.11,59158.0,100.6106,100.727,100.5607,100.7021,59158.0
2019-03-25 15:25:00,121.1,121.12,121.03,121.03,35587.0,100.6938,100.7104,100.6356,100.6356,35587.0
2019-03-25 15:30:00,121.02,121.03,120.93,120.95,57806.0,100.6273,100.6356,100.5524,100.569,57806.0
2019-03-25 15:35:00,120.94,121.0,120.88,120.9,58646.0,100.5607,100.6106,100.5108,100.5275,58646.0
2019-03-25 15:40:00,120.9,120.96,120.8,120.96,53847.0,100.5275,100.5774,100.4443,100.5774,53847.0
2019-03-25 15:45:00,120.95,120.97,120.81,120.81,69396.0,100.569,100.5857,100.4526,100.4526,69396.0
2019-03-25 15:50:00,120.82,120.88,120.73,120.83,96658.0,100.461,100.5108,100.3861,100.4693,96658.0
2019-03-25 15:55:00,120.84,120.97,120.74,120.85,237176.0,100.4776,100.5857,100.3944,100.4859,237176.0
2019-03-26 09:30:00,121.46,121.6,121.26,121.45,88128.0,100.9931,101.1095,100.8268,100.9848,88128.0
2019-03-26 09:35:00,121.47,121.55,121.39,121.5,31039.0,101.0014,101.0679,100.9349,101.0264,31039.0
2019-03-26 09:40:00,121.54,121.62,121.45,121.61,51187.0,101.0596,101.1261,100.9848,101.1178,51187.0
2019-03-26 09:45:00,121.62,121.63,121.5,121.55,58951.0,101.1261,101.1345,101.0264,101.0679,58951.0
2019-03-26 09:50:00,121.55,121.73,121.52,121.6,58541.0,101.0679,101.2176,101.043,101.1095,58541.0
2019-03-26 09:55:00,121.6,121.6,121.44,121.5,41352.0,101.1095,101.1095,100.9765,101.0264,41352.0
2019-03-26 10:00:00,121.5,121.8,121.43,121.76,50630.0,101.0264,101.2758,100.9682,101.2426,50630.0
2019-03-26 10:05:00,121.75,121.87,121.71,121.83,49224.0,101.2342,101.334,101.201,101.3008,49224.0
2019-03-26 10:10:00,121.84,121.87,121.76,121.78,51510.0,101.3091,101.334,101.2426,101.2592,51510.0
2019-03-26 10:15:00,121.79,121.86,121.72,121.81,35888.0,101.2675,101.3257,101.2093,101.2841,35888.0
2019-03-26 10:20:00,121.81,121.84,121.71,121.73,37913.0,101.2841,101.3091,101.201,101.2176,37913.0
2019-03-26 10:25:00,121.72,121.74,121.6,121.63,42761.0,101.2093,101.2259,101.1095,101.1345,42761.0
2019-03-26 10:30:00,121.64,121.71,121.61,121.7,48905.0,101.1428,101.201,101.1178,101.1927,48905.0
2019-03-26 10:35:00,121.69,121.81,121.67,121.8,46452.0,101.1844,101.2841,101.1677,101.2758,46452.0
2019-03-26 10:40:00,121.81,121.84,121.75,121.78,24897.0,101.2841,101.3091,101.2342,101.2592,24897.0
2019-03-26 10:45:00,121.77,121.8,121.7,121.7,34216.0,101.2509,101.2758,101.1927,101.1927,34216.0
2019-03-26 10:50:00,121.7,121.81,121.64,121.81,33018.0,101.1927,101.2841,101.1428,101.2841,33018.0
2019-03-26 10:55:00,121.81,121.93,121.8,121.85,41909.0,101.2841,101.3839,101.2758,101.3174,41909.0
2019-03-26 11:00:00,121.85,121.97,121.82,121.97,33924.0,101.3174,101.4172,101.2924,101.4172,33924.0
2019-03-26 11:05:00,121.97,121.98,121.88,121.92,37152.0,101.4172,101.4255,101.3423,101.3756,37152.0
2019-03-26 11:10:00,121.92,121.99,121.89,121.98,36003.0,101.3756,101.4338,101.3507,101.4255,36003.0
2019-03-26 11:15:00,121.98,122.16,121.98,122.03,150860.0,101.4255,101.5752,101.4255,101.4671,150860.0
2019-03-26 11:20:00,122.03,122.14,122.0,122.03,35941.0,101.4671,101.5585,101.4421,101.4671,35941.0
2019-03-26 11:25:00,122.04,122.04,121.93,121.97,28309.0,101.4754,101.4754,101.3839,101.4172,28309.0
2019-03-26 11:30:00,121.97,122.06,121.95,121.97,43674.0,101.4172,101.492,101.4005,101.4172,43674.0
2019-03-26 11:35:00,121.96,122.0,121.96,121.99,34596.0,101.4089,101.4421,101.4089,101.4338,34596.0
2019-03-26 11:40:00,121.99,122.0,121.95,122.0,24570.0,101.4338,101.4421,101.4005,101.4421,24570.0
2019-03-26 11:45:00,122.0,122.0,121.75,121.81,60385.0,101.4421,101.4421,101.2342,101.2841,60385.0
2019-03-26 11:50:00,121.81,121.81,121.63,121.65,32648.0,101.2841,101.2841,101.1345,101.1511,32648.0
2019-03-26 11:55:00,121.65,121.69,121.59,121.6,32947.0,101.1511,101.1844,101.1012,101.1095,32947.0
2019-03-26 12:00:00,121.61,121.63,121.55,121.6,41804.0,101.1178,101.1345,101.0679,101.1095,41804.0
2019-03-26 12:05:00,121.6,121.68,121.55,121.68,64448.0,101.1095,101.176,101.0679,101.176,64448.0
2019-03-26 12:10:00,121.68,121.7,121.62,121.63,28179.0,101.176,101.1927,101.1261,101.1345,28179.0
2019-03-26 12:15:00,121.64,121.81,121.63,121.81,26238.0,101.1428,101.2841,101.1345,101.2841,26238.0
2019-03-26 12:20:00,121.81,121.83,121.66,121.71,21709.0,101.2841,101.3008,101.1594,101.201,21709.0
2019-03-26 12:25:00,121.7,121.74,121.68,121.68,23043.0,101.1927,101.2259,101.176,101.176,23043.0
2019-03-26 12:30:00,121.68,121.78,121.68,121.74,18928.0,101.176,101.2592,101.176,101.2259,18928.0
2019-03-26 12:35:00,121.74,121.78,121.69,121.71,18404.0,101.2259,101.2592,101.1844,101.201,18404.0
2019-03-26 12:40:00,121.7,121.73,121.64,121.66,34213.0,101.1927,101.2176,101.1428,101.1594,34213.0
2019-03-26 12:45:00,121.67,121.71,121.58,121.59,25774.0,101.1677,101.201,101.0929,101.1012,25774.0
2019-03-26 12:50:00,121.59,121.73,121.59,121.71,23756.0,101.1012,101.2176,101.1012,101.201,23756.0
2019-03-26 12:55:00,121.72,121.79,121.7,121.79,41180.0,101.2093,101.2675,101.1927,101.2675,41180.0
2019-03-26 13:00:00,121.8,121.85,121.77,121.77,45537.0,101.2758,101.3174,101.2509,101.2509,45537.0
2019-03-26 13:05:00,121.78,121.82,121.73,121.75,38873.0,101.2592,101.2924,101.2176,101.2342,38873.0
2019-03-26 13:10:00,121.75,121.83,121.75,121.79,18856.0,101.2342,101.3008,101.2342,101.2675,18856.0
2019-03-26 13:15:00,121.79,121.86,121.75,121.85,18691.0,101.2675,101.3257,101.2342,101.3174,18691.0
2019-03-26 13:20:00,121.85,121.86,121.78,121.81,21092.0,101.3174,101.3257,101.2592,101.2841,21092.0
2019-03-26 13:25:00,121.81,121.81,121.72,121.73,30215.0,101.2841,101.2841,101.2093,101.2176,30215.0
2019-03-26 13:30:00,121.73,121.74,121.69,121.74,32247.0,101.2176,101.2259,101.1844,101.2259,32247.0
2019-03-26 13:35:00,121.74,121.74,121.59,121.65,32386.0,101.2259,101.2259,101.1012,101.1511,32386.0
2019-03-26 13:40:00,121.66,121.75,121.66,121.71,25068.0,101.1594,101.2342,101.1594,101.201,25068.0
2019-03-26 13:45:00,121.71,121.77,121.71,121.72,23213.0,101.201,101.2509,101.201,101.2093,23213.0
2019-03-26 13:50:00,121.72,121.81,121.7,121.71,37331.0,101.2093,101.2841,101.1927,101.201,37331.0
2019-03-26 13:55:00,121.71,121.77,121.67,121.73,36165.0,101.201,101.2509,101.1677,101.2176,36165.0
2019-03-26 14:00:00,121.76,121.87,121.73,121.86,23592.0,101.2426,101.334,101.2176,101.3257,23592.0
2019-03-26 14:05:00,121.85,121.86,121.73,121.73,29638.0,101.3174,101.3257,101.2176,101.2176,29638.0
2019-03-26 14:10:00,121.72,121.8,121.66,121.73,54583.0,101.2093,101.2758,101.1594,101.2176,54583.0
2019-03-26 14:15:00,121.72,121.81,121.72,121.79,29727.0,101.2093,101.2841,101.2093,101.2675,29727.0
2019-03-26 14:20:00,121.78,121.81,121.7,121.76,29900.0,101.2592,101.2841,101.1927,101.2426,29900.0
2019-03-26 14:25:00,121.76,121.88,121.75,121.82,27577.0,101.2426,101.3423,101.2342,101.2924,27577.0
2019-03-26 14:30:00,121.82,121.85,121.78,121.84,34458.0,101.2924,101.3174,101.2592,101.3091,34458.0
2019-03-26 14:35:00,121.84,121.94,121.81,121.92,39631.0,101.3091,101.3922,101.2841,101.3756,39631.0
2019-03-26 14:40:00,121.93,121.99,121.9,121.99,23015.0,101.3839,101.4338,101.359,101.4338,23015.0
2019-03-26 14:45:00,121.98,122.0,121.92,121.94,29472.0,101.4255,101.4421,101.3756,101.3922,29472.0
2019-03-26 14:50:00,121.96,121.96,121.85,121.85,31886.0,101.4089,101.4089,101.3174,101.3174,31886.0
2019-03-26 14:55:00,121.84,122.0,121.81,122.0,28182.0,101.3091,101.4421,101.2841,101.4421,28182.0
2019-03-26 15:00:00,121.98,122.02,121.95,122.01,34702.0,101.4255,101.4587,101.4005,101.4504,34702.0
2019-03-26 15:05:00,122.02,122.02,121.93,121.93,33469.0,101.4587,101.4587,101.3839,101.3839,33469.0
2019-03-26 15:10:00,121.94,122.0,121.91,121.92,29066.0,101.3922,101.4421,101.3673,101.3756,29066.0
2019-03-26 15:15:00,121.93,121.95,121.84,121.89,26821.0,101.3839,101.4005,101.3091,101.3507,26821.0
2019-03-26 15:20:00,121.89,121.96,121.87,121.91,38530.0,101.3507,101.4089,101.334,101.3673,38530.0
2019-03-26 15:25:00,121.91,122.01,121.89,121.96,60334.0,101.3673,101.4504,101.3507,101.4089,60334.0
2019-03-26 15:30:00,121.96,122.0,121.91,121.94,45545.0,101.4089,101.4421,101.3673,101.3922,45545.0
2019-03-26 15:35:00,121.93,122.01,121.91,121.92,54196.0,101.3839,101.4504,101.3673,101.3756,54196.0
2019-03-26 15:40:00,121.91,121.98,121.89,121.92,54052.0,101.3673,101.4255,101.3507,101.3756,54052.0
2019-03-26 15:45:00,121.93,121.98,121.84,121.95,77274.0,101.3839,101.4255,101.3091,101.4005,77274.0
2019-03-26 15:50:00,121.94,121.99,121.9,121.92,96951.0,101.3922,101.4338,101.359,101.3756,96951.0
2019-03-26 15:55:00,121.92,122.05,121.92,122.02,235711.0,101.3756,101.4837,101.3756,101.4587,235711.0
2019-03-27 09:30:00,122.52,123.19,122.22,123.08,218917.0,101.8745,102.4316,101.625,102.3401,218917.0
2019-03-27 09:35:00,123.06,123.07,122.55,122.55,94050.0,102.3235,102.3318,101.8994,101.8994,94050.0
2019-03-27 09:40:00,122.55,122.57,122.21,122.37,124375.0,101.8994,101.9161,101.6167,101.7498,124375.0
2019-03-27 09:45:00,122.39,122.53,122.36,122.49,40773.0,101.7664,101.8828,101.7415,101.8495,40773.0
2019-03-27 09:50:00,122.5,122.68,122.41,122.42,88328.0,101.8579,102.0075,101.783,101.7913,88328.0
2019-03-27 09:55:00,122.41,122.43,122.3,122.36,41567.0,101.783,101.7997,101.6916,101.7415,41567.0
2019-03-27 10:00:00,122.37,122.37,122.16,122.17,40854.0,101.7498,101.7498,101.5752,101.5835,40854.0
2019-03-27 10:05:00,122.16,122.17,122.06,122.11,41439.0,101.5752,101.5835,101.492,101.5336,41439.0
2019-03-27 10:10:00,122.1,122.25,122.05,122.21,36477.0,101.5253,101.65,101.4837,101.6167,36477.0
2019-03-27 10:15:00,122.22,122.22,122.02,122.02,37918.0,101.625,101.625,101.4587,101.4587,37918.0
2019-03-27 10:20:00,122.02,122.11,121.95,122.06,38536.0,101.4587,101.5336,101.4005,101.492,38536.0
2019-03-27 10:25:00,122.08,122.14,122.05,122.11,35699.0,101.5086,101.5585,101.4837,101.5336,35699.0
2019-03-27 10:30:00,122.1,122.15,122.01,122.06,37497.0,101.5253,101.5668,101.4504,101.492,37497.0
2019-03-27 10:35:00,122.06,122.1,121.98,121.99,39558.0,101.492,101.5253,101.4255,101.4338,39558.0
2019-03-27 10:40:00,121.98,122.03,121.88,122.0,79764.0,101.4255,101.4671,101.3423,101.4421,79764.0
2019-03-27 10:45:00,121.99,121.99,121.85,121.95,88696.0,101.4338,101.4338,101.3174,101.4005,88696.0
2019-03-27 10:50:00,121.94,121.96,121.67,121.7,86330.0,101.3922,101.4089,101.1677,101.1927,86330.0
2019-03-27 10:55:00,121.68,121.73,121.59,121.67,63051.0,101.176,101.2176,101.1012,101.1677,63051.0
2019-03-27 11:00:00,121.68,121.73,121.63,121.71,35050.0,101.176,101.2176,101.1345,101.201,35050.0
2019-03-27 11:05:00,121.7,121.75,121.55,121.59,41651.0,101.1927,101.2342,101.0679,101.1012,41651.0
2019-03-27 11:10:00,121.58,121.62,121.44,121.45,33806.0,101.0929,101.1261,100.9765,100.9848,33806.0
2019-03-27 11:15:00,121.45,121.47,121.29,121.32,36838.0,100.9848,101.0014,100.8518,100.8767,36838.0
2019-03-27 11:20:00,121.32,121.33,121.19,121.28,32371.0,100.8767,100.885,100.7686,100.8434,32371.0
2019-03-27 11:25:00,121.27,121.33,121.23,121.26,51709.0,100.8351,100.885,100.8019,100.8268,51709.0
2019-03-27 11:30:00,121.26,121.47,121.23,121.35,59364.0,100.8268,101.0014,100.8019,100.9016,59364.0
2019-03-27 11:35:00,121.34,121.47,121.24,121.45,31447.0,100.8933,101.0014,100.8102,100.9848,31447.0
2019-03-27 11:40:00,121.45,121.48,121.38,121.42,40505.0,100.9848,101.0097,100.9266,100.9599,40505.0
2019-03-27 11:45:00,121.44,121.55,121.44,121.51,36008.0,100.9765,101.0679,100.9765,101.0347,36008.0
2019-03-27 11:50:00,121.51,121.55,121.33,121.47,34885.0,101.0347,101.0679,100.885,101.0014,34885.0
2019-03-27 11:55:00,121.46,121.55,121.4,121.52,32303.0,100.9931,101.0679,100.9432,101.043,32303.0
2019-03-27 12:00:00,121.51,121.54,121.37,121.54,44235.0,101.0347,101.0596,100.9183,101.0596,44235.0
2019-03-27 12:05:00,121.53,121.53,121.4,121.43,24825.0,101.0513,101.0513,100.9432,100.9682,24825.0
2019-03-27 12:10:00,121.43,121.47,121.34,121.4,29589.0,100.9682,101.0014,100.8933,100.9432,29589.0
2019-03-27 12:15:00,121.39,121.45,121.34,121.39,48636.0,100.9349,100.9848,100.8933,100.9349,48636.0
2019-03-27 12:20:00,121.39,121.59,121.38,121.4,43110.0,100.9349,101.1012,100.9266,100.9432,43110.0
2019-03-27 12:25:00,121.41,121.42,121.3,121.34,31981.0,100.9515,100.9599,100.8601,100.8933,31981.0
2019-03-27 12:30:00,121.34,121.49,121.33,121.47,24389.0,100.8933,101.0181,100.885,101.0014,24389.0
2019-03-27 12:35:00,121.47,121.48,121.32,121.32,29593.0,101.0014,101.0097,100.8767,100.8767,29593.0
2019-03-27 12:40:00,121.31,121.46,121.28,121.4,31122.0,100.8684,100.9931,100.8434,100.9432,31122.0
2019-03-27 12:45:00,121.41,121.44,121.33,121.38,29954.0,100.9515,100.9765,100.885,100.9266,29954.0
2019-03-27 12:50:00,121.39,121.48,121.35,121.45,24948.0,100.9349,101.0097,100.9016,100.9848,24948.0
2019-03-27 12:55:00,121.46,121.6,121.42,121.56,58810.0,100.9931,101.1095,100.9599,101.0763,58810.0
2019-03-27 13:00:00,121.58,121.65,121.52,121.56,28409.0,101.0929,101.1511,101.043,101.0763,28409.0
2019-03-27 13:05:00,121.56,121.62,121.52,121.53,26768.0,101.0763,101.1261,101.043,101.0513,26768.0
2019-03-27 13:10:00,121.53,121.8,121.53,121.77,29346.0,101.0513,101.2758,101.0513,101.2509,29346.0
2019-03-27 13:15:00,121.76,121.81,121.71,121.79,22620.0,101.2426,101.2841,101.201,101.2675,22620.0
2019-03-27 13:20:00,121.79,121.84,121.73,121.78,19917.0,101.2675,101.3091,101.2176,101.2592,19917.0
2019-03-27 13:25:00,121.79,121.92,121.75,121.77,29495.0,101.2675,101.3756,101.2342,101.2509,29495.0
2019-03-27 13:30:00,121.77,121.79,121.67,121.77,18182.0,101.2509,101.2675,101.1677,101.2509,18182.0
2019-03-27 13:35:00,121.76,121.77,121.66,121.71,18627.0,101.2426,101.2509,101.1594,101.201,18627.0
2019-03-27 13:40:00,121.71,121.79,121.67,121.71,22943.0,101.201,101.2675,101.1677,101.201,22943.0
2019-03-27 13:45:00,121.72,121.78,121.68,121.75,25206.0,101.2093,101.2592,101.176,101.2342,25206.0
2019-03-27 13:50:00,121.77,121.83,121.71,121.83,21899.0,101.2509,101.3008,101.201,101.3008,21899.0
2019-03-27 13:55:00,121.83,121.85,121.76,121.8,18114.0,101.3008,101.3174,101.2426,101.2758,18114.0
2019-03-27 14:00:00,121.8,121.83,121.69,121.7,26292.0,101.2758,101.3008,101.1844,101.1927,26292.0
2019-03-27 14:05:00,121.71,121.8,121.6,121.8,25330.0,101.201,101.2758,101.1095,101.2758,25330.0
2019-03-27 14:10:00,121.81,121.91,121.76,121.91,25524.0,101.2841,101.3673,101.2426,101.3673,25524.0
2019-03-27 14:15:00,121.9,121.9,121.84,121.88,19797.0,101.359,101.359,101.3091,101.3423,19797.0
2019-03-27 14:20:00,121.87,121.89,121.83,121.89,17687.0,101.334,101.3507,101.3008,101.3507,17687.0
2019-03-27 14:25:00,121.89,121.89,121.8,121.87,25033.0,101.3507,101.3507,101.2758,101.334,25033.0
2019-03-27 14:30:00,121.89,121.97,121.85,121.86,30169.0,101.3507,101.4172,101.3174,101.3257,30169.0
2019-03-27 14:35:00,121.87,121.87,121.7,121.73,44717.0,101.334,101.334,101.1927,101.2176,44717.0
2019-03-27 14:40:00,121.73,121.8,121.68,121.76,29248.0,101.2176,101.2758,101.176,101.2426,29248.0
2019-03-27 14:45:00,121.77,121.81,121.74,121.8,27920.0,101.2509,101.2841,101.2259,101.2758,27920.0
2019-03-27 14:50:00,121.8,121.88,121.77,121.8,38953.0,101.2758,101.3423,101.2509,101.2758,38953.0
2019-03-27 14:55:00,121.8,121.84,121.71,121.76,34500.0,101.2758,101.3091,101.201,101.2426,34500.0
2019-03-27 15:00:00,121.77,121.81,121.7,121.72,34725.0,101.2509,101.2841,101.1927,101.2093,34725.0
2019-03-27 15:05:00,121.72,121.8,121.67,121.7,28353.0,101.2093,101.2758,101.1677,101.1927,28353.0
2019-03-27 15:10:00,121.71,121.84,121.71,121.79,34455.0,101.201,101.3091,101.201,101.2675,34455.0
2019-03-27 15:15:00,121.79,121.88,121.77,121.88,29443.0,101.2675,101.3423,101.2509,101.3423,29443.0
2019-03-27 15:20:00,121.87,121.94,121.81,121.89,37571.0,101.334,101.3922,101.2841,101.3507,37571.0
2019-03-27 15:25:00,121.9,121.97,121.83,121.95,42132.0,101.359,101.4172,101.3008,101.4005,42132.0
2019-03-27 15:30:00,121.97,122.09,121.96,122.01,69672.0,101.4172,101.517,101.4089,101.4504,69672.0
2019-03-27 15:35:00,122.01,122.06,121.89,121.94,53464.0,101.4504,101.492,101.3507,101.3922,53464.0
2019-03-27 15:40:00,121.94,121.97,121.88,121.89,42140.0,101.3922,101.4172,101.3423,101.3507,42140.0
2019-03-27 15:45:00,121.89,121.98,121.84,121.92,61575.0,101.3507,101.4255,101.3091,101.3756,61575.0
2019-03-27 15:50:00,121.93,121.93,121.67,121.67,67123.0,101.3839,101.3839,101.1677,101.1677,67123.0
2019-03-27 15:55:00,121.65,121.91,121.62,121.88,214121.0,101.1511,101.3673,101.1261,101.3423,214121.0
2019-03-28 09:30:00,121.9,122.47,121.82,122.15,53156.0,101.359,101.8329,101.2924,101.5668,53156.0
2019-03-28 09:35:00,122.11,122.33,122.1,122.32,14100.0,101.5336,101.7165,101.5253,101.7082,14100.0
2019-03-28 09:40:00,122.35,122.45,122.14,122.14,17998.0,101.7331,101.8163,101.5585,101.5585,17998.0
2019-03-28 09:45:00,122.15,122.22,122.1,122.13,23266.0,101.5668,101.625,101.5253,101.5502,23266.0
2019-03-28 09:50:00,122.15,122.21,121.88,121.92,36681.0,101.5668,101.6167,101.3423,101.3756,36681.0
2019-03-28 09:55:00,121.93,122.14,121.91,122.06,11748.0,101.3839,101.5585,101.3673,101.492,11748.0
2019-03-28 10:00:00,122.08,122.08,121.84,121.98,47168.0,101.5086,101.5086,101.3091,101.4255,47168.0
2019-03-28 10:05:00,121.99,122.0,121.87,122.0,21286.0,101.4338,101.4421,101.334,101.4421,21286.0
2019-03-28 10:10:00,122.01,122.06,121.96,122.03,16324.0,101.4504,101.492,101.4089,101.4671,16324.0
2019-03-28 10:15:00,122.03,122.03,121.91,121.95,10726.0,101.4671,101.4671,101.3673,101.4005,10726.0
2019-03-28 10:20:00,121.96,122.07,121.94,122.06,14394.0,101.4089,101.5003,101.3922,101.492,14394.0
2019-03-28 10:25:00,122.06,122.29,122.06,122.27,32415.0,101.492,101.6832,101.492,101.6666,32415.0
2019-03-28 10:30:00,122.29,122.35,122.19,122.31,56845.0,101.6832,101.7331,101.6001,101.6999,56845.0
2019-03-28 10:35:00,122.31,122.42,122.07,122.08,26834.0,101.6999,101.7913,101.5003,101.5086,26834.0
2019-03-28 10:40:00,122.1,122.13,121.99,121.99,12902.0,101.5253,101.5502,101.4338,101.4338,12902.0
2019-03-28 10:45:00,122.02,122.05,121.89,121.96,23841.0,101.4587,101.4837,101.3507,101.4089,23841.0
2019-03-28 10:50:00,121.98,122.02,121.92,121.95,23133.0,101.4255,101.4587,101.3756,101.4005,23133.0
2019-03-28 10:55:00,121.95,121.96,121.87,121.89,29386.0,101.4005,101.4089,101.334,101.3507,29386.0
2019-03-28 11:00:00,121.89,121.92,121.81,121.83,24907.0,101.3507,101.3756,101.2841,101.3008,24907.0
2019-03-28 11:05:00,121.83,121.86,121.74,121.85,25685.0,101.3008,101.3257,101.2259,101.3174,25685.0
2019-03-28 11:10:00,121.85,121.93,121.81,121.86,9784.0,101.3174,101.3839,101.2841,101.3257,9784.0
2019-03-28 11:15:00,121.85,121.85,121.64,121.65,17344.0,101.3174,101.3174,101.1428,101.1511,17344.0
2019-03-28 11:20:00,121.65,121.73,121.6,121.72,29513.0,101.1511,101.2176,101.1095,101.2093,29513.0
2019-03-28 11:25:00,121.72,121.82,121.68,121.72,15607.0,101.2093,101.2924,101.176,101.2093,15607.0
2019-03-28 11:30:00,121.71,121.75,121.64,121.67,13963.0,101.201,101.2342,101.1428,101.1677,13963.0
2019-03-28 11:35:00,121.67,121.7,121.62,121.68,20530.0,101.1677,101.1927,101.1261,101.176,20530.0
2019-03-28 11:40:00,121.67,121.72,121.6,121.7,22909.0,101.1677,101.2093,101.1095,101.1927,22909.0
2019-03-28 11:45:00,121.69,121.76,121.58,121.76,20017.0,101.1844,101.2426,101.0929,101.2426,20017.0
2019-03-28 11:50:00,121.78,121.82,121.64,121.68,15896.0,101.2592,101.2924,101.1428,101.176,15896.0
2019-03-28 11:55:00,121.69,121.76,121.62,121.76,8901.0,101.1844,101.2426,101.1261,101.2426,8901.0
2019-03-28 12:00:00,121.75,121.85,121.71,121.83,12053.0,101.2342,101.3174,101.201,101.3008,12053.0
2019-03-28 12:05:00,121.83,121.86,121.71,121.74,13589.0,101.3008,101.3257,101.201,101.2259,13589.0
2019-03-28 12:10:00,121.73,121.73,121.6,121.61,21194.0,101.2176,101.2176,101.1095,101.1178,21194.0
2019-03-28 12:15:00,121.61,121.76,121.6,121.76,17934.0,101.1178,101.2426,101.1095,101.2426,17934.0
2019-03-28 12:20:00,121.77,121.83,121.76,121.81,18333.0,101.2509,101.3008,101.2426,101.2841,18333.0
2019-03-28 12:25:00,121.81,121.89,121.78,121.86,14036.0,101.2841,101.3507,101.2592,101.3257,14036.0
2019-03-28 12:30:00,121.86,121.97,121.85,121.92,12224.0,101.3257,101.4172,101.3174,101.3756,12224.0
2019-03-28 12:35:00,121.94,122.01,121.91,121.97,16652.0,101.3922,101.4504,101.3673,101.4172,16652.0
2019-03-28 12:40:00,121.97,121.98,121.86,121.92,33113.0,101.4172,101.4255,101.3257,101.3756,33113.0
2019-03-28 12:45:00,121.92,121.94,121.79,121.8,20491.0,101.3756,101.3922,101.2675,101.2758,20491.0
2019-03-28 12:50:00,121.8,121.89,121.79,121.88,9621.0,101.2758,101.3507,101.2675,101.3423,9621.0
2019-03-28 12:55:00,121.89,121.89,121.83,121.83,6314.0,101.3507,101.3507,101.3008,101.3008,6314.0
2019-03-28 13:00:00,121.81,121.85,121.77,121.77,17540.0,101.2841,101.3174,101.2509,101.2509,17540.0
2019-03-28 13:05:00,121.77,121.82,121.77,121.8,8695.0,101.2509,101.2924,101.2509,101.2758,8695.0
2019-03-28 13:10:00,121.82,121.86,121.78,121.84,10018.0,101.2924,101.3257,101.2592,101.3091,10018.0
2019-03-28 13:15:00,121.84,121.88,121.81,121.82,8919.0,101.3091,101.3423,101.2841,101.2924,8919.0
2019-03-28 13:20:00,121.83,121.89,121.83,121.85,7479.0,101.3008,101.3507,101.3008,101.3174,7479.0
2019-03-28 13:25:00,121.84,121.87,121.83,121.87,4577.0,101.3091,101.334,101.3008,101.334,4577.0
2019-03-28 13:30:00,121.87,121.92,121.86,121.91,7744.0,101.334,101.3756,101.3257,101.3673,7744.0
2019-03-28 13:35:00,121.9,121.91,121.86,121.88,7783.0,101.359,101.3673,101.3257,101.3423,7783.0
2019-03-28 13:40:00,121.89,121.91,121.86,121.87,7371.0,101.3507,101.3673,101.3257,101.334,7371.0
2019-03-28 13:45:00,121.86,121.89,121.78,121.78,40044.0,101.3257,101.3507,101.2592,101.2592,40044.0
2019-03-28 13:50:00,121.79,121.86,121.76,121.83,18427.0,101.2675,101.3257,101.2426,101.3008,18427.0
2019-03-28 13:55:00,121.84,121.84,121.77,121.81,21813.0,101.3091,101.3091,101.2509,101.2841,21813.0
2019-03-28 14:00:00,121.81,121.83,121.76,121.81,12922.0,101.2841,101.3008,101.2426,101.2841,12922.0
2019-03-28 14:05:00,121.83,121.85,121.75,121.76,9700.0,101.3008,101.3174,101.2342,101.2426,9700.0
2019-03-28 14:10:00,121.76,121.84,121.75,121.8,50198.0,101.2426,101.3091,101.2342,101.2758,50198.0
2019-03-28 14:15:00,121.8,121.81,121.71,121.71,16260.0,101.2758,101.2841,101.201,101.201,16260.0
2019-03-28 14:20:00,121.71,121.78,121.69,121.78,60224.0,101.201,101.2592,101.1844,101.2592,60224.0
2019-03-28 14:25:00,121.78,121.78,121.73,121.76,13025.0,101.2592,101.2592,101.2176,101.2426,13025.0
2019-03-28 14:30:00,121.73,121.76,121.7,121.71,9114.0,101.2176,101.2426,101.1927,101.201,9114.0
2019-03-28 14:35:00,121.7,121.73,121.67,121.71,8891.0,101.1927,101.2176,101.1677,101.201,8891.0
2019-03-28 14:40:00,121.71,121.71,121.65,121.7,18171.0,101.201,101.201,101.1511,101.1927,18171.0
2019-03-28 14:45:00,121.7,121.79,121.69,121.76,13283.0,101.1927,101.2675,101.1844,101.2426,13283.0
2019-03-28 14:50:00,121.76,121.78,121.68,121.69,20057.0,101.2426,101.2592,101.176,101.1844,20057.0
2019-03-28 14:55:00,121.69,121.74,121.69,121.73,19517.0,101.1844,101.2259,101.1844,101.2176,19517.0
2019-03-28 15:00:00,121.73,121.85,121.72,121.79,26846.0,101.2176,101.3174,101.2093,101.2675,26846.0
2019-03-28 15:05:00,121.79,121.87,121.79,121.85,17659.0,101.2675,101.334,101.2675,101.3174,17659.0
2019-03-28 15:10:00,121.87,121.9,121.85,121.85,18768.0,101.334,101.359,101.3174,101.3174,18768.0
2019-03-28 15:15:00,121.84,121.93,121.84,121.87,23839.0,101.3091,101.3839,101.3091,101.334,23839.0
2019-03-28 15:20:00,121.87,121.87,121.75,121.75,19892.0,101.334,101.334,101.2342,101.2342,19892.0
2019-03-28 15:25:00,121.76,121.84,121.75,121.8,26729.0,101.2426,101.3091,101.2342,101.2758,26729.0
2019-03-28 15:30:00,121.81,121.87,121.77,121.83,26562.0,101.2841,101.334,101.2509,101.3008,26562.0
2019-03-28 15:35:00,121.81,121.9,121.8,121.86,32583.0,101.2841,101.359,101.2758,101.3257,32583.0
2019-03-28 15:40:00,121.85,121.91,121.83,121.89,27872.0,101.3174,101.3673,101.3008,101.3507,27872.0
2019-03-28 15:45:00,121.89,121.93,121.84,121.87,42821.0,101.3507,101.3839,101.3091,101.334,42821.0
2019-03-28 15:50:00,121.87,121.89,121.81,121.89,66595.0,101.334,101.3507,101.2841,101.3507,66595.0
2019-03-28 15:55:00,121.88,121.99,121.81,121.83,169965.0,101.3423,101.4338,101.2841,101.3008,169965.0
2019-03-29 09:30:00,122.31,122.31,121.61,121.66,117179.0,101.6999,101.6999,101.1178,101.1594,117179.0
2019-03-29 09:35:00,121.71,121.75,121.62,121.65,23665.0,101.201,101.2342,101.1261,101.1511,23665.0
2019-03-29 09:40:00,121.64,121.7,121.49,121.49,31003.0,101.1428,101.1927,101.0181,101.0181,31003.0
2019-03-29 09:45:00,121.5,121.54,121.27,121.32,29144.0,101.0264,101.0596,100.8351,100.8767,29144.0
2019-03-29 09:50:00,121.29,121.57,121.29,121.57,79897.0,100.8518,101.0846,100.8518,101.0846,79897.0
2019-03-29 09:55:00,121.55,121.73,121.48,121.7,29024.0,101.0679,101.2176,101.0097,101.1927,29024.0
2019-03-29 10:00:00,121.71,121.81,121.63,121.71,30394.0,101.201,101.2841,101.1345,101.201,30394.0
2019-03-29 10:05:00,121.7,121.73,121.42,121.52,24224.0,101.1927,101.2176,100.9599,101.043,24224.0
2019-03-29 10:10:00,121.52,121.65,121.46,121.59,15666.0,101.043,101.1511,100.9931,101.1012,15666.0
2019-03-29 10:15:00,121.59,121.61,121.48,121.53,28960.0,101.1012,101.1178,101.0097,101.0513,28960.0
2019-03-29 10:20:00,121.53,121.58,121.45,121.46,38919.0,101.0513,101.0929,100.9848,100.9931,38919.0
2019-03-29 10:25:00,121.46,121.62,121.31,121.62,33280.0,100.9931,101.1261,100.8684,101.1261,33280.0
2019-03-29 10:30:00,121.61,121.68,121.52,121.63,19714.0,101.1178,101.176,101.043,101.1345,19714.0
2019-03-29 10:35:00,121.65,121.91,121.63,121.87,26627.0,101.1511,101.3673,101.1345,101.334,26627.0
2019-03-29 10:40:00,121.87,121.89,121.65,121.67,28996.0,101.334,101.3507,101.1511,101.1677,28996.0
2019-03-29 10:45:00,121.65,121.82,121.61,121.73,30424.0,101.1511,101.2924,101.1178,101.2176,30424.0
2019-03-29 10:50:00,121.71,121.72,121.52,121.53,31774.0,101.201,101.2093,101.043,101.0513,31774.0
2019-03-29 10:55:00,121.52,121.74,121.52,121.73,23718.0,101.043,101.2259,101.043,101.2176,23718.0
2019-03-29 11:00:00,121.74,121.84,121.72,121.8,23282.0,101.2259,101.3091,101.2093,101.2758,23282.0
2019-03-29 11:05:00,121.8,121.82,121.73,121.76,19145.0,101.2758,101.2924,101.2176,101.2426,19145.0
2019-03-29 11:10:00,121.76,121.86,121.74,121.86,29737.0,101.2426,101.3257,101.2259,101.3257,29737.0
2019-03-29 11:15:00,121.85,121.98,121.83,121.95,22963.0,101.3174,101.4255,101.3008,101.4005,22963.0
2019-03-29 11:20:00,121.97,122.01,121.92,122.0,33809.0,101.4172,101.4504,101.3756,101.4421,33809.0
2019-03-29 11:25:00,122.0,122.04,121.95,122.04,33722.0,101.4421,101.4754,101.4005,101.4754,33722.0
2019-03-29 11:30:00,122.04,122.09,121.98,122.03,31599.0,101.4754,101.517,101.4255,101.4671,31599.0
2019-03-29 11:35:00,122.02,122.15,122.02,122.13,37585.0,101.4587,101.5668,101.4587,101.5502,37585.0
2019-03-29 11:40:00,122.14,122.16,122.02,122.09,36541.0,101.5585,101.5752,101.4587,101.517,36541.0
2019-03-29 11:45:00,122.1,122.11,122.04,122.08,22015.0,101.5253,101.5336,101.4754,101.5086,22015.0
2019-03-29 11:50:00,122.07,122.07,122.0,122.01,28233.0,101.5003,101.5003,101.4421,101.4504,28233.0
2019-03-29 11:55:00,122.01,122.04,121.95,121.96,21231.0,101.4504,101.4754,101.4005,101.4089,21231.0
2019-03-29 12:00:00,121.96,121.97,121.87,121.88,22387.0,101.4089,101.4172,101.334,101.3423,22387.0
2019-03-29 12:05:00,121.89,121.91,121.81,121.89,15666.0,101.3507,101.3673,101.2841,101.3507,15666.0
2019-03-29 12:10:00,121.88,121.96,121.83,121.87,27926.0,101.3423,101.4089,101.3008,101.334,27926.0
2019-03-29 12:15:00,121.87,121.95,121.83,121.95,32292.0,101.334,101.4005,101.3008,101.4005,32292.0
2019-03-29 12:20:00,121.95,121.98,121.9,121.9,14722.0,101.4005,101.4255,101.359,101.359,14722.0
2019-03-29 12:25:00,121.89,121.92,121.86,121.87,16331.0,101.3507,101.3756,101.3257,101.334,16331.0
2019-03-29 12:30:00,121.88,121.98,121.87,121.98,19504.0,101.3423,101.4255,101.334,101.4255,19504.0
2019-03-29 12:35:00,121.98,122.13,121.97,122.03,17495.0,101.4255,101.5502,101.4172,101.4671,17495.0
2019-03-29 12:40:00,122.04,122.1,122.01,122.01,28941.0,101.4754,101.5253,101.4504,101.4504,28941.0
2019-03-29 12:45:00,122.03,122.08,121.97,122.03,12306.0,101.4671,101.5086,101.4172,101.4671,12306.0
2019-03-29 12:50:00,122.04,122.06,121.94,121.98,25996.0,101.4754,101.492,101.3922,101.4255,25996.0
2019-03-29 12:55:00,121.97,122.03,121.95,122.01,11912.0,101.4172,101.4671,101.4005,101.4504,11912.0
2019-03-29 13:00:00,122.01,122.03,121.96,122.03,14188.0,101.4504,101.4671,101.4089,101.4671,14188.0
2019-03-29 13:05:00,122.03,122.05,121.99,122.05,10734.0,101.4671,101.4837,101.4338,101.4837,10734.0
2019-03-29 13:10:00,122.06,122.06,121.92,121.95,16864.0,101.492,101.492,101.3756,101.4005,16864.0
2019-03-29 13:15:00,121.96,121.99,121.9,121.96,10065.0,101.4089,101.4338,101.359,101.4089,10065.0
2019-03-29 13:20:00,121.95,122.02,121.93,122.0,14241.0,101.4005,101.4587,101.3839,101.4421,14241.0
2019-03-29 13:25:00,121.99,122.03,121.99,122.01,12644.0,101.4338,101.4671,101.4338,101.4504,12644.0
2019-03-29 13:30:00,122.01,122.03,121.98,122.0,15414.0,101.4504,101.4671,101.4255,101.4421,15414.0
2019-03-29 13:35:00,122.01,122.1,122.01,122.1,20672.0,101.4504,101.5253,101.4504,101.5253,20672.0
2019-03-29 13:40:00,122.1,122.21,122.1,122.21,15987.0,101.5253,101.6167,101.5253,101.6167,15987.0
2019-03-29 13:45:00,122.2,122.22,122.16,122.19,16451.0,101.6084,101.625,101.5752,101.6001,16451.0
2019-03-29 13:50:00,122.2,122.26,122.18,122.2,16338.0,101.6084,101.6583,101.5918,101.6084,16338.0
2019-03-29 13:55:00,122.19,122.19,122.12,122.14,14864.0,101.6001,101.6001,101.5419,101.5585,14864.0
2019-03-29 14:00:00,122.14,122.26,122.12,122.26,16695.0,101.5585,101.6583,101.5419,101.6583,16695.0
2019-03-29 14:05:00,122.26,122.34,122.23,122.31,15251.0,101.6583,101.7248,101.6334,101.6999,15251.0
2019-03-29 14:10:00,122.32,122.35,122.27,122.3,21631.0,101.7082,101.7331,101.6666,101.6916,21631.0
2019-03-29 14:15:00,122.3,122.31,122.23,122.24,22041.0,101.6916,101.6999,101.6334,101.6417,22041.0
2019-03-29 14:20:00,122.24,122.34,122.24,122.32,34831.0,101.6417,101.7248,101.6417,101.7082,34831.0
2019-03-29 14:25:00,122.32,122.35,122.29,122.34,20873.0,101.7082,101.7331,101.6832,101.7248,20873.0
2019-03-29 14:30:00,122.34,122.34,122.25,122.3,15587.0,101.7248,101.7248,101.65,101.6916,15587.0
2019-03-29 14:35:00,122.31,122.31,122.24,122.25,16003.0,101.6999,101.6999,101.6417,101.65,16003.0
2019-03-29 14:40:00,122.25,122.29,122.16,122.19,21313.0,101.65,101.6832,101.5752,101.6001,21313.0
2019-03-29 14:45:00,122.2,122.31,122.18,122.29,11277.0,101.6084,101.6999,101.5918,101.6832,11277.0
2019-03-29 14:50:00,122.29,122.36,122.25,122.35,27348.0,101.6832,101.7415,101.65,101.7331,27348.0
2019-03-29 14:55:00,122.35,122.38,122.23,122.26,15255.0,101.7331,101.7581,101.6334,101.6583,15255.0
2019-03-29 15:00:00,122.27,122.42,122.27,122.41,24250.0,101.6666,101.7913,101.6666,101.783,24250.0
2019-03-29 15:05:00,122.4,122.41,122.35,122.38,15692.0,101.7747,101.783,101.7331,101.7581,15692.0
2019-03-29 15:10:00,122.38,122.4,122.29,122.29,18909.0,101.7581,101.7747,101.6832,101.6832,18909.0
2019-03-29 15:15:00,122.28,122.31,122.24,122.29,20222.0,101.6749,101.6999,101.6417,101.6832,20222.0
2019-03-29 15:20:00,122.29,122.29,122.13,122.14,27110.0,101.6832,101.6832,101.5502,101.5585,27110.0
2019-03-29 15:25:00,122.14,122.34,122.13,122.33,28175.0,101.5585,101.7248,101.5502,101.7165,28175.0
2019-03-29 15:30:00,122.32,122.38,122.21,122.38,47271.0,101.7082,101.7581,101.6167,101.7581,47271.0
2019-03-29 15:35:00,122.37,122.41,122.33,122.38,38392.0,101.7498,101.783,101.7165,101.7581,38392.0
2019-03-29 15:40:00,122.38,122.42,122.36,122.38,36897.0,101.7581,101.7913,101.7415,101.7581,36897.0
2019-03-29 15:45:00,122.38,122.49,122.36,122.4,57297.0,101.7581,101.8495,101.7415,101.7747,57297.0
2019-03-29 15:50:00,122.39,122.48,122.28,122.34,116338.0,101.7664,101.8412,101.6749,101.7248,116338.0
2019-03-29 15:55:00,122.34,122.76,122.34,122.52,444102.0,101.7248,102.0741,101.7248,101.8745,444102.0
2019-04-01 09:30:00,122.93,122.93,122.47,122.61,107375.0,102.2154,102.2154,101.8329,101.9493,107375.0
2019-04-01 09:35:00,122.58,122.58,122.11,122.15,38970.0,101.9244,101.9244,101.5336,101.5668,38970.0
2019-04-01 09:40:00,122.13,122.39,121.99,122.39,54257.0,101.5502,101.7664,101.4338,101.7664,54257.0
2019-04-01 09:45:00,122.43,122.48,122.34,122.46,23069.0,101.7997,101.8412,101.7248,101.8246,23069.0
2019-04-01 09:50:00,122.48,122.76,122.48,122.73,49607.0,101.8412,102.0741,101.8412,102.0491,49607.0
2019-04-01 09:55:00,122.72,122.75,122.62,122.69,44377.0,102.0408,102.0657,101.9576,102.0158,44377.0
2019-04-01 10:00:00,122.7,122.86,122.58,122.62,33214.0,102.0242,102.1572,101.9244,101.9576,33214.0
2019-04-01 10:05:00,122.6,122.6,122.43,122.45,22934.0,101.941,101.941,101.7997,101.8163,22934.0
2019-04-01 10:10:00,122.46,122.67,122.45,122.63,52386.0,101.8246,101.9992,101.8163,101.966,52386.0
2019-04-01 10:15:00,122.62,122.66,122.42,122.43,48610.0,101.9576,101.9909,101.7913,101.7997,48610.0
2019-04-01 10:20:00,122.43,122.46,122.34,122.41,33719.0,101.7997,101.8246,101.7248,101.783,33719.0
2019-04-01 10:25:00,122.4,122.4,122.06,122.12,42951.0,101.7747,101.7747,101.492,101.5419,42951.0
2019-04-01 10:30:00,122.12,122.24,122.06,122.22,27036.0,101.5419,101.6417,101.492,101.625,27036.0
2019-04-01 10:35:00,122.21,122.23,122.15,122.19,12674.0,101.6167,101.6334,101.5668,101.6001,12674.0
2019-04-01 10:40:00,122.19,122.2,122.09,122.13,13699.0,101.6001,101.6084,101.517,101.5502,13699.0
2019-04-01 10:45:00,122.13,122.16,122.05,122.11,19358.0,101.5502,101.5752,101.4837,101.5336,19358.0
2019-04-01 10:50:00,122.09,122.2,122.07,122.17,12634.0,101.517,101.6084,101.5003,101.5835,12634.0
2019-04-01 10:55:00,122.18,122.34,122.18,122.32,12166.0,101.5918,101.7248,101.5918,101.7082,12166.0
2019-04-01 11:00:00,122.34,122.34,122.25,122.28,19455.0,101.7248,101.7248,101.65,101.6749,19455.0
2019-04-01 11:05:00,122.28,122.39,122.28,122.36,19491.0,101.6749,101.7664,101.6749,101.7415,19491.0
2019-04-01 11:10:00,122.38,122.41,122.36,122.41,17538.0,101.7581,101.783,101.7415,101.783,17538.0
2019-04-01 11:15:00,122.42,122.49,122.22,122.22,20220.0,101.7913,101.8495,101.625,101.625,20220.0
2019-04-01 11:20:00,122.23,122.35,122.22,122.32,20047.0,101.6334,101.7331,101.625,101.7082,20047.0
2019-04-01 11:25:00,122.33,122.33,122.25,122.29,23998.0,101.7165,101.7165,101.65,101.6832,23998.0
2019-04-01 11:30:00,122.29,122.48,122.29,122.48,20788.0,101.6832,101.8412,101.6832,101.8412,20788.0
2019-04-01 11:35:00,122.47,122.63,122.46,122.56,25899.0,101.8329,101.966,101.8246,101.9078,25899.0
2019-04-01 11:40:00,122.55,122.55,122.38,122.44,18000.0,101.8994,101.8994,101.7581,101.808,18000.0
2019-04-01 11:45:00,122.44,122.46,122.33,122.41,16117.0,101.808,101.8246,101.7165,101.783,16117.0
2019-04-01 11:50:00,122.41,122.42,122.29,122.31,17837.0,101.783,101.7913,101.6832,101.6999,17837.0
2019-04-01 11:55:00,122.32,122.34,122.24,122.29,17223.0,101.7082,101.7248,101.6417,101.6832,17223.0
2019-04-01 12:00:00,122.28,122.34,122.22,122.32,29246.0,101.6749,101.7248,101.625,101.7082,29246.0
2019-04-01 12:05:00,122.32,122.36,122.26,122.36,24133.0,101.7082,101.7415,101.6583,101.7415,24133.0
2019-04-01 12:10:00,122.34,122.35,122.27,122.3,17442.0,101.7248,101.7331,101.6666,101.6916,17442.0
2019-04-01 12:15:00,122.3,122.34,122.27,122.34,18545.0,101.6916,101.7248,101.6666,101.7248,18545.0
2019-04-01 12:20:00,122.34,122.37,122.29,122.32,32874.0,101.7248,101.7498,101.6832,101.7082,32874.0
2019-04-01 12:25:00,122.33,122.35,122.3,122.34,11677.0,101.7165,101.7331,101.6916,101.7248,11677.0
2019-04-01 12:30:00,122.35,122.37,122.27,122.32,14378.0,101.7331,101.7498,101.6666,101.7082,14378.0
2019-04-01 12:35:00,122.31,122.33,122.24,122.26,28759.0,101.6999,101.7165,101.6417,101.6583,28759.0
2019-04-01 12:40:00,122.26,122.31,122.25,122.27,14125.0,101.6583,101.6999,101.65,101.6666,14125.0
2019-04-01 12:45:00,122.27,122.3,122.25,122.28,14921.0,101.6666,101.6916,101.65,101.6749,14921.0
2019-04-01 12:50:00,122.29,122.41,122.27,122.41,16286.0,101.6832,101.783,101.6666,101.783,16286.0
2019-04-01 12:55:00,122.41,122.47,122.4,122.46,13511.0,101.783,101.8329,101.7747,101.8246,13511.0
2019-04-01 13:00:00,122.46,122.48,122.39,122.41,13035.0,101.8246,101.8412,101.7664,101.783,13035.0
2019-04-01 13:05:00,122.41,122.55,122.4,122.54,52128.0,101.783,101.8994,101.7747,101.8911,52128.0
2019-04-01 13:10:00,122.52,122.56,122.41,122.42,18789.0,101.8745,101.9078,101.783,101.7913,18789.0
2019-04-01 13:15:00,122.43,122.43,122.34,122.36,12333.0,101.7997,101.7997,101.7248,101.7415,12333.0
2019-04-01 13:20:00,122.37,122.39,122.3,122.34,16798.0,101.7498,101.7664,101.6916,101.7248,16798.0
2019-04-01 13:25:00,122.33,122.35,122.26,122.27,57075.0,101.7165,101.7331,101.6583,101.6666,57075.0
2019-04-01 13:30:00,122.26,122.26,121.9,121.96,125046.0,101.6583,101.6583,101.359,101.4089,125046.0
2019-04-01 13:35:00,121.95,122.01,121.93,121.97,25549.0,101.4005,101.4504,101.3839,101.4172,25549.0
2019-04-01 13:40:00,121.97,121.98,121.92,121.94,17602.0,101.4172,101.4255,101.3756,101.3922,17602.0
2019-04-01 13:45:00,121.95,122.04,121.9,121.91,47824.0,101.4005,101.4754,101.359,101.3673,47824.0
2019-04-01 13:50:00,121.9,121.96,121.85,121.85,12727.0,101.359,101.4089,101.3174,101.3174,12727.0
2019-04-01 13:55:00,121.87,121.89,121.83,121.87,20794.0,101.334,101.3507,101.3008,101.334,20794.0
2019-04-01 14:00:00,121.89,121.95,121.87,121.93,23178.0,101.3507,101.4005,101.334,101.3839,23178.0
2019-04-01 14:05:00,121.93,121.94,121.85,121.88,17830.0,101.3839,101.3922,101.3174,101.3423,17830.0
2019-04-01 14:10:00,121.89,121.93,121.84,121.84,26232.0,101.3507,101.3839,101.3091,101.3091,26232.0
2019-04-01 14:15:00,121.84,121.87,121.73,121.74,24241.0,101.3091,101.334,101.2176,101.2259,24241.0
2019-04-01 14:20:00,121.75,121.76,121.71,121.73,20031.0,101.2342,101.2426,101.201,101.2176,20031.0
2019-04-01 14:25:00,121.73,121.75,121.59,121.61,17779.0,101.2176,101.2342,101.1012,101.1178,17779.0
2019-04-01 14:30:00,121.62,121.85,121.61,121.84,43482.0,101.1261,101.3174,101.1178,101.3091,43482.0
2019-04-01 14:35:00,121.85,121.93,121.84,121.93,20169.0,101.3174,101.3839,101.3091,101.3839,20169.0
2019-04-01 14:40:00,121.93,122.04,121.92,121.99,25660.0,101.3839,101.4754,101.3756,101.4338,25660.0
2019-04-01 14:45:00,121.98,121.99,121.94,121.99,30026.0,101.4255,101.4338,101.3922,101.4338,30026.0
2019-04-01 14:50:00,122.0,122.01,121.91,121.92,25221.0,101.4421,101.4504,101.3673,101.3756,25221.0
2019-04-01 14:55:00,121.93,121.99,121.91,121.96,32729.0,101.3839,101.4338,101.3673,101.4089,32729.0
2019-04-01 15:00:00,121.96,121.96,121.82,121.82,18489.0,101.4089,101.4089,101.2924,101.2924,18489.0
2019-04-01 15:05:00,121.83,121.88,121.78,121.8,22298.0,101.3008,101.3423,101.2592,101.2758,22298.0
2019-04-01 15:10:00,121.78,121.82,121.74,121.82,22382.0,101.2592,101.2924,101.2259,101.2924,22382.0
2019-04-01 15:15:00,121.82,121.85,121.79,121.82,16510.0,101.2924,101.3174,101.2675,101.2924,16510.0
2019-04-01 15:20:00,121.83,121.93,121.81,121.92,20623.0,101.3008,101.3839,101.2841,101.3756,20623.0
2019-04-01 15:25:00,121.93,122.0,121.91,122.0,39383.0,101.3839,101.4421,101.3673,101.4421,39383.0
2019-04-01 15:30:00,121.99,122.0,121.93,121.94,40891.0,101.4338,101.4421,101.3839,101.3922,40891.0
2019-04-01 15:35:00,121.94,122.03,121.88,121.93,121415.0,101.3922,101.4671,101.3423,101.3839,121415.0
2019-04-01 15:40:00,121.93,121.95,121.79,121.83,54568.0,101.3839,101.4005,101.2675,101.3008,54568.0
2019-04-01 15:45:00,121.83,121.92,121.82,121.92,61490.0,101.3008,101.3756,101.2924,101.3756,61490.0
2019-04-01 15:50:00,121.92,121.97,121.87,121.96,84625.0,101.3756,101.4172,101.334,101.4089,84625.0
2019-04-01 15:55:00,121.97,122.34,121.93,121.93,579174.0,101.4172,101.7248,101.3839,101.3839,579174.0
2019-04-02 09:30:00,121.9,122.09,121.65,122.01,82456.0,101.359,101.517,101.1511,101.4504,82456.0
2019-04-02 09:35:00,122.05,122.16,121.74,121.83,64243.0,101.4837,101.5752,101.2259,101.3008,64243.0
2019-04-02 09:40:00,121.82,121.95,121.63,121.67,40671.0,101.2924,101.4005,101.1345,101.1677,40671.0
2019-04-02 09:45:00,121.66,121.85,121.62,121.73,68537.0,101.1594,101.3174,101.1261,101.2176,68537.0
2019-04-02 09:50:00,121.68,121.88,121.68,121.84,52013.0,101.176,101.3423,101.176,101.3091,52013.0
2019-04-02 09:55:00,121.86,122.26,121.85,122.09,81693.0,101.3257,101.6583,101.3174,101.517,81693.0
2019-04-02 10:00:00,122.14,122.17,121.95,122.0,23930.0,101.5585,101.5835,101.4005,101.4421,23930.0
2019-04-02 10:05:00,121.98,122.0,121.85,121.93,16863.0,101.4255,101.4421,101.3174,101.3839,16863.0
2019-04-02 10:10:00,121.94,122.11,121.89,122.0,19656.0,101.3922,101.5336,101.3507,101.4421,19656.0
2019-04-02 10:15:00,122.02,122.08,121.98,122.0,19818.0,101.4587,101.5086,101.4255,101.4421,19818.0
2019-04-02 10:20:00,122.01,122.14,122.01,122.11,17023.0,101.4504,101.5585,101.4504,101.5336,17023.0
2019-04-02 10:25:00,122.11,122.17,122.06,122.1,17453.0,101.5336,101.5835,101.492,101.5253,17453.0
2019-04-02 10:30:00,122.13,122.13,121.98,122.0,14978.0,101.5502,101.5502,101.4255,101.4421,14978.0
2019-04-02 10:35:00,122.0,122.01,121.93,122.0,18019.0,101.4421,101.4504,101.3839,101.4421,18019.0
2019-04-02 10:40:00,121.99,121.99,121.8,121.82,15961.0,101.4338,101.4338,101.2758,101.2924,15961.0
2019-04-02 10:45:00,121.81,121.82,121.66,121.72,23031.0,101.2841,101.2924,101.1594,101.2093,23031.0
2019-04-02 10:50:00,121.69,121.76,121.68,121.75,24258.0,101.1844,101.2426,101.176,101.2342,24258.0
2019-04-02 10:55:00,121.76,121.79,121.68,121.69,20541.0,101.2426,101.2675,101.176,101.1844,20541.0
2019-04-02 11:00:00,121.7,121.91,121.69,121.72,39754.0,101.1927,101.3673,101.1844,101.2093,39754.0
2019-04-02 11:05:00,121.72,121.73,121.62,121.64,23057.0,101.2093,101.2176,101.1261,101.1428,23057.0
2019-04-02 11:10:00,121.65,121.68,121.61,121.67,15671.0,101.1511,101.176,101.1178,101.1677,15671.0
2019-04-02 11:15:00,121.66,121.71,121.59,121.64,19331.0,101.1594,101.201,101.1012,101.1428,19331.0
2019-04-02 11:20:00,121.64,121.69,121.6,121.64,11654.0,101.1428,101.1844,101.1095,101.1428,11654.0
2019-04-02 11:25:00,121.64,121.72,121.63,121.71,15807.0,101.1428,101.2093,101.1345,101.201,15807.0
2019-04-02 11:30:00,121.72,121.73,121.63,121.69,22906.0,101.2093,101.2176,101.1345,101.1844,22906.0
2019-04-02 11:35:00,121.69,121.7,121.6,121.66,17115.0,101.1844,101.1927,101.1095,101.1594,17115.0
2019-04-02 11:40:00,121.66,121.81,121.65,121.81,10769.0,101.1594,101.2841,101.1511,101.2841,10769.0
2019-04-02 11:45:00,121.79,121.82,121.73,121.79,17916.0,101.2675,101.2924,101.2176,101.2675,17916.0
2019-04-02 11:50:00,121.8,121.81,121.68,121.74,19858.0,101.2758,101.2841,101.176,101.2259,19858.0
2019-04-02 11:55:00,121.73,121.81,121.69,121.77,15992.0,101.2176,101.2841,101.1844,101.2509,15992.0
2019-04-02 12:00:00,121.78,121.79,121.69,121.7,21782.0,101.2592,101.2675,101.1844,101.1927,21782.0
2019-04-02 12:05:00,121.69,121.72,121.62,121.69,17950.0,101.1844,101.2093,101.1261,101.1844,17950.0
2019-04-02 12:10:00,121.69,121.75,121.64,121.67,36351.0,101.1844,101.2342,101.1428,101.1677,36351.0
2019-04-02 12:15:00,121.68,121.73,121.67,121.68,24324.0,101.176,101.2176,101.1677,101.176,24324.0
2019-04-02 12:20:00,121.67,121.72,121.65,121.68,30744.0,101.1677,101.2093,101.1511,101.176,30744.0
2019-04-02 12:25:00,121.67,121.72,121.63,121.65,23196.0,101.1677,101.2093,101.1345,101.1511,23196.0
2019-04-02 12:30:00,121.66,121.72,121.65,121.67,17681.0,101.1594,101.2093,101.1511,101.1677,17681.0
2019-04-02 12:35:00,121.68,121.69,121.63,121.68,30326.0,101.176,101.1844,101.1345,101.176,30326.0
2019-04-02 12:40:00,121.68,121.69,121.62,121.66,19852.0,101.176,101.1844,101.1261,101.1594,19852.0
2019-04-02 12:45:00,121.67,121.8,121.66,121.75,20615.0,101.1677,101.2758,101.1594,101.2342,20615.0
2019-04-02 12:50:00,121.74,121.75,121.72,121.73,12430.0,101.2259,101.2342,101.2093,101.2176,12430.0
2019-04-02 12:55:00,121.72,121.75,121.68,121.74,17069.0,101.2093,101.2342,101.176,101.2259,17069.0
2019-04-02 13:00:00,121.74,121.75,121.7,121.74,8564.0,101.2259,101.2342,101.1927,101.2259,8564.0
2019-04-02 13:05:00,121.74,121.78,121.7,121.78,15543.0,101.2259,101.2592,101.1927,101.2592,15543.0
2019-04-02 13:10:00,121.78,121.78,121.74,121.76,13800.0,101.2592,101.2592,101.2259,101.2426,13800.0
2019-04-02 13:15:00,121.76,121.83,121.75,121.81,10944.0,101.2426,101.3008,101.2342,101.2841,10944.0
2019-04-02 13:20:00,121.8,121.85,121.76,121.82,14904.0,101.2758,101.3174,101.2426,101.2924,14904.0
2019-04-02 13:25:00,121.81,121.84,121.79,121.82,9979.0,101.2841,101.3091,101.2675,101.2924,9979.0
2019-04-02 13:30:00,121.82,121.82,121.72,121.77,25299.0,101.2924,101.2924,101.2093,101.2509,25299.0
2019-04-02 13:35:00,121.77,121.77,121.72,121.75,27720.0,101.2509,101.2509,101.2093,101.2342,27720.0
2019-04-02 13:40:00,121.75,121.76,121.66,121.66,23507.0,101.2342,101.2426,101.1594,101.1594,23507.0
2019-04-02 13:45:00,121.68,121.7,121.62,121.64,30355.0,101.176,101.1927,101.1261,101.1428,30355.0
2019-04-02 13:50:00,121.64,121.7,121.64,121.68,22353.0,101.1428,101.1927,101.1428,101.176,22353.0
2019-04-02 13:55:00,121.67,121.71,121.58,121.61,20891.0,101.1677,101.201,101.0929,101.1178,20891.0
2019-04-02 14:00:00,121.62,121.64,121.57,121.58,14519.0,101.1261,101.1428,101.0846,101.0929,14519.0
2019-04-02 14:05:00,121.58,121.63,121.58,121.6,12487.0,101.0929,101.1345,101.0929,101.1095,12487.0
2019-04-02 14:10:00,121.59,121.6,121.56,121.58,10467.0,101.1012,101.1095,101.0763,101.0929,10467.0
2019-04-02 14:15:00,121.59,121.62,121.59,121.6,20970.0,101.1012,101.1261,101.1012,101.1095,20970.0
2019-04-02 14:20:00,121.61,121.62,121.58,121.62,16966.0,101.1178,101.1261,101.0929,101.1261,16966.0
2019-04-02 14:25:00,121.63,121.7,121.62,121.66,21229.0,101.1345,101.1927,101.1261,101.1594,21229.0
2019-04-02 14:30:00,121.66,121.7,121.66,121.69,13157.0,101.1594,101.1927,101.1594,101.1844,13157.0
2019-04-02 14:35:00,121.68,121.7,121.61,121.61,21621.0,101.176,101.1927,101.1178,101.1178,21621.0
2019-04-02 14:40:00,121.62,121.7,121.61,121.68,15856.0,101.1261,101.1927,101.1178,101.176,15856.0
2019-04-02 14:45:00,121.68,121.7,121.64,121.65,16799.0,101.176,101.1927,101.1428,101.1511,16799.0
2019-04-02 14:50:00,121.65,121.74,121.65,121.71,22611.0,101.1511,101.2259,101.1511,101.201,22611.0
2019-04-02 14:55:00,121.73,121.86,121.71,121.86,17864.0,101.2176,101.3257,101.201,101.3257,17864.0
2019-04-02 15:00:00,121.87,121.89,121.8,121.82,26020.0,101.334,101.3507,101.2758,101.2924,26020.0
2019-04-02 15:05:00,121.81,121.86,121.8,121.84,25993.0,101.2841,101.3257,101.2758,101.3091,25993.0
2019-04-02 15:10:00,121.84,121.84,121.75,121.75,26810.0,101.3091,101.3091,101.2342,101.2342,26810.0
2019-04-02 15:15:00,121.75,121.75,121.67,121.68,28304.0,101.2342,101.2342,101.1677,101.176,28304.0
2019-04-02 15:20:00,121.68,121.71,121.63,121.66,30085.0,101.176,101.201,101.1345,101.1594,30085.0
2019-04-02 15:25:00,121.65,121.69,121.62,121.64,30354.0,101.1511,101.1844,101.1261,101.1428,30354.0
2019-04-02 15:30:00,121.63,121.76,121.58,121.62,62348.0,101.1345,101.2426,101.0929,101.1261,62348.0
2019-04-02 15:35:00,121.63,121.75,121.62,121.74,38293.0,101.1345,101.2342,101.1261,101.2259,38293.0
2019-04-02 15:40:00,121.74,121.79,121.64,121.65,37849.0,101.2259,101.2675,101.1428,101.1511,37849.0
2019-04-02 15:45:00,121.64,121.79,121.62,121.78,41632.0,101.1428,101.2675,101.1261,101.2592,41632.0
2019-04-02 15:50:00,121.78,121.85,121.67,121.68,71144.0,101.2592,101.3174,101.1677,101.176,71144.0
2019-04-02 15:55:00,121.69,121.8,121.65,121.67,111225.0,101.1844,101.2758,101.1511,101.1677,111225.0
2019-04-03 09:30:00,121.6,121.83,121.1,121.13,106552.0,101.1095,101.3008,100.6938,100.7187,106552.0
2019-04-03 09:35:00,121.15,121.2,120.84,120.91,38729.0,100.7353,100.7769,100.4776,100.5358,38729.0
2019-04-03 09:40:00,120.87,121.0,120.74,120.97,20012.0,100.5025,100.6106,100.3944,100.5857,20012.0
2019-04-03 09:45:00,120.99,121.44,120.97,121.44,17506.0,100.6023,100.9765,100.5857,100.9765,17506.0
2019-04-03 09:50:00,121.47,121.5,121.37,121.43,17036.0,101.0014,101.0264,100.9183,100.9682,17036.0
2019-04-03 09:55:00,121.43,121.52,121.35,121.41,24346.0,100.9682,101.043,100.9016,100.9515,24346.0
2019-04-03 10:00:00,121.37,121.66,121.26,121.57,36161.0,100.9183,101.1594,100.8268,101.0846,36161.0
2019-04-03 10:05:00,121.57,121.72,121.57,121.68,34447.0,101.0846,101.2093,101.0846,101.176,34447.0
2019-04-03 10:10:00,121.69,121.7,121.4,121.41,14856.0,101.1844,101.1927,100.9432,100.9515,14856.0
2019-04-03 10:15:00,121.41,121.43,121.24,121.33,24263.0,100.9515,100.9682,100.8102,100.885,24263.0
2019-04-03 10:20:00,121.34,121.41,121.32,121.38,13842.0,100.8933,100.9515,100.8767,100.9266,13842.0
2019-04-03 10:25:00,121.39,121.47,121.35,121.37,22028.0,100.9349,101.0014,100.9016,100.9183,22028.0
2019-04-03 10:30:00,121.39,121.57,121.32,121.54,17046.0,100.9349,101.0846,100.8767,101.0596,17046.0
2019-04-03 10:35:00,121.53,121.59,121.49,121.53,20901.0,101.0513,101.1012,101.0181,101.0513,20901.0
2019-04-03 10:40:00,121.53,121.61,121.52,121.54,15071.0,101.0513,101.1178,101.043,101.0596,15071.0
2019-04-03 10:45:00,121.55,121.6,121.47,121.54,25163.0,101.0679,101.1095,101.0014,101.0596,25163.0
2019-04-03 10:50:00,121.56,121.74,121.55,121.55,42226.0,101.0763,101.2259,101.0679,101.0679,42226.0
2019-04-03 10:55:00,121.55,121.66,121.48,121.65,29829.0,101.0679,101.1594,101.0097,101.1511,29829.0
2019-04-03 11:00:00,121.66,121.93,121.6,121.89,39870.0,101.1594,101.3839,101.1095,101.3507,39870.0
2019-04-03 11:05:00,121.89,121.93,121.82,121.88,25924.0,101.3507,101.3839,101.2924,101.3423,25924.0
2019-04-03 11:10:00,121.89,121.9,121.81,121.85,19870.0,101.3507,101.359,101.2841,101.3174,19870.0
2019-04-03 11:15:00,121.86,121.92,121.82,121.91,26917.0,101.3257,101.3756,101.2924,101.3673,26917.0
2019-04-03 11:20:00,121.89,121.93,121.84,121.9,34846.0,101.3507,101.3839,101.3091,101.359,34846.0
2019-04-03 11:25:00,121.91,121.94,121.87,121.92,24226.0,101.3673,101.3922,101.334,101.3756,24226.0
2019-04-03 11:30:00,121.93,121.95,121.87,121.93,47294.0,101.3839,101.4005,101.334,101.3839,47294.0
2019-04-03 11:35:00,121.94,121.97,121.89,121.97,50381.0,101.3922,101.4172,101.3507,101.4172,50381.0
2019-04-03 11:40:00,121.97,122.12,121.96,122.1,26294.0,101.4172,101.5419,101.4089,101.5253,26294.0
2019-04-03 11:45:00,122.1,122.17,122.07,122.1,27307.0,101.5253,101.5835,101.5003,101.5253,27307.0
2019-04-03 11:50:00,122.09,122.2,122.05,122.17,27685.0,101.517,101.6084,101.4837,101.5835,27685.0
2019-04-03 11:55:00,122.19,122.23,122.06,122.08,35575.0,101.6001,101.6334,101.492,101.5086,35575.0
2019-04-03 12:00:00,122.08,122.1,121.98,121.98,57155.0,101.5086,101.5253,101.4255,101.4255,57155.0
2019-04-03 12:05:00,121.98,122.11,121.95,122.08,20495.0,101.4255,101.5336,101.4005,101.5086,20495.0
2019-04-03 12:10:00,122.07,122.09,121.96,121.97,19396.0,101.5003,101.517,101.4089,101.4172,19396.0
2019-04-03 12:15:00,121.97,122.06,121.96,122.02,28779.0,101.4172,101.492,101.4089,101.4587,28779.0
2019-04-03 12:20:00,122.02,122.16,122.02,122.06,25171.0,101.4587,101.5752,101.4587,101.492,25171.0
2019-04-03 12:25:00,122.06,122.11,122.01,122.07,28482.0,101.492,101.5336,101.4504,101.5003,28482.0
2019-04-03 12:30:00,122.06,122.12,122.04,122.06,32039.0,101.492,101.5419,101.4754,101.492,32039.0
2019-04-03 12:35:00,122.07,122.09,122.0,122.03,15572.0,101.5003,101.517,101.4421,101.4671,15572.0
2019-04-03 12:40:00,122.03,122.04,121.98,121.99,15321.0,101.4671,101.4754,101.4255,101.4338,15321.0
2019-04-03 12:45:00,121.99,121.99,121.92,121.95,12918.0,101.4338,101.4338,101.3756,101.4005,12918.0
2019-04-03 12:50:00,121.94,121.98,121.91,121.96,20537.0,101.3922,101.4255,101.3673,101.4089,20537.0
2019-04-03 12:55:00,121.97,122.08,121.95,122.07,15740.0,101.4172,101.5086,101.4005,101.5003,15740.0
2019-04-03 13:00:00,122.07,122.12,122.05,122.1,17319.0,101.5003,101.5419,101.4837,101.5253,17319.0
2019-04-03 13:05:00,122.09,122.12,121.98,121.98,22144.0,101.517,101.5419,101.4255,101.4255,22144.0
2019-04-03 13:10:00,121.98,121.99,121.91,121.96,17446.0,101.4255,101.4338,101.3673,101.4089,17446.0
2019-04-03 13:15:00,121.95,121.99,121.86,121.96,25570.0,101.4005,101.4338,101.3257,101.4089,25570.0
2019-04-03 13:20:00,121.95,121.98,121.9,121.93,14884.0,101.4005,101.4255,101.359,101.3839,14884.0
2019-04-03 13:25:00,121.92,121.93,121.83,121.84,11755.0,101.3756,101.3839,101.3008,101.3091,11755.0
2019-04-03 13:30:00,121.83,121.84,121.81,121.83,12755.0,101.3008,101.3091,101.2841,101.3008,12755.0
2019-04-03 13:35:00,121.82,121.82,121.75,121.75,12790.0,101.2924,101.2924,101.2342,101.2342,12790.0
2019-04-03 13:40:00,121.75,121.77,121.62,121.69,20389.0,101.2342,101.2509,101.1261,101.1844,20389.0
2019-04-03 13:45:00,121.69,121.79,121.69,121.71,20789.0,101.1844,101.2675,101.1844,101.201,20789.0
2019-04-03 13:50:00,121.71,121.71,121.58,121.65,23449.0,101.201,101.201,101.0929,101.1511,23449.0
2019-04-03 13:55:00,121.64,121.65,121.57,121.61,19211.0,101.1428,101.1511,101.0846,101.1178,19211.0
2019-04-03 14:00:00,121.6,121.61,121.51,121.54,22491.0,101.1095,101.1178,101.0347,101.0596,22491.0
2019-04-03 14:05:00,121.54,121.55,121.52,121.53,30582.0,101.0596,101.0679,101.043,101.0513,30582.0
2019-04-03 14:10:00,121.54,121.56,121.41,121.43,29230.0,101.0596,101.0763,100.9515,100.9682,29230.0
2019-04-03 14:15:00,121.43,121.46,121.38,121.45,20255.0,100.9682,100.9931,100.9266,100.9848,20255.0
2019-04-03 14:20:00,121.46,121.5,121.23,121.26,38632.0,100.9931,101.0264,100.8019,100.8268,38632.0
2019-04-03 14:25:00,121.26,121.47,121.25,121.43,25644.0,100.8268,101.0014,100.8185,100.9682,25644.0
2019-04-03 14:30:00,121.44,121.46,121.42,121.44,15643.0,100.9765,100.9931,100.9599,100.9765,15643.0
2019-04-03 14:35:00,121.44,121.49,121.43,121.45,20446.0,100.9765,101.0181,100.9682,100.9848,20446.0
2019-04-03 14:40:00,121.45,121.5,121.43,121.46,29055.0,100.9848,101.0264,100.9682,100.9931,29055.0
2019-04-03 14:45:00,121.47,121.55,121.45,121.5,19001.0,101.0014,101.0679,100.9848,101.0264,19001.0
2019-04-03 14:50:00,121.5,121.55,121.49,121.51,26682.0,101.0264,101.0679,101.0181,101.0347,26682.0
2019-04-03 14:55:00,121.51,121.52,121.42,121.42,32251.0,101.0347,101.043,100.9599,100.9599,32251.0
2019-04-03 15:00:00,121.42,121.46,121.36,121.45,34108.0,100.9599,100.9931,100.91,100.9848,34108.0
2019-04-03 15:05:00,121.46,121.47,121.34,121.35,25586.0,100.9931,101.0014,100.8933,100.9016,25586.0
2019-04-03 15:10:00,121.34,121.35,121.26,121.32,25058.0,100.8933,100.9016,100.8268,100.8767,25058.0
2019-04-03 15:15:00,121.31,121.35,121.28,121.31,31295.0,100.8684,100.9016,100.8434,100.8684,31295.0
2019-04-03 15:20:00,121.3,121.42,121.3,121.39,53411.0,100.8601,100.9599,100.8601,100.9349,53411.0
2019-04-03 15:25:00,121.38,121.53,121.34,121.5,50435.0,100.9266,101.0513,100.8933,101.0264,50435.0
2019-04-03 15:30:00,121.49,121.54,121.41,121.41,42386.0,101.0181,101.0596,100.9515,100.9515,42386.0
2019-04-03 15:35:00,121.42,121.49,121.35,121.39,79711.0,100.9599,101.0181,100.9016,100.9349,79711.0
2019-04-03 15:40:00,121.4,121.44,121.35,121.38,52746.0,100.9432,100.9765,100.9016,100.9266,52746.0
2019-04-03 15:45:00,121.39,121.45,121.34,121.4,51076.0,100.9349,100.9848,100.8933,100.9432,51076.0
2019-04-03 15:50:00,121.39,121.46,121.34,121.38,96132.0,100.9349,100.9931,100.8933,100.9266,96132.0
2019-04-03 15:55:00,121.38,121.7,121.37,121.54,314947.0,100.9266,101.1927,100.9183,101.0596,314947.0
2019-04-04 09:30:00,121.81,121.87,121.16,121.34,74397.0,101.2841,101.334,100.7437,100.8933,74397.0
2019-04-04 09:35:00,121.38,121.85,121.3,121.77,21860.0,100.9266,101.3174,100.8601,101.2509,21860.0
2019-04-04 09:40:00,121.81,121.93,121.73,121.91,16340.0,101.2841,101.3839,101.2176,101.3673,16340.0
2019-04-04 09:45:00,121.91,122.04,121.87,122.01,27379.0,101.3673,101.4754,101.334,101.4504,27379.0
2019-04-04 09:50:00,122.01,122.01,121.81,121.89,21150.0,101.4504,101.4504,101.2841,101.3507,21150.0
2019-04-04 09:55:00,121.86,121.93,121.81,121.92,17637.0,101.3257,101.3839,101.2841,101.3756,17637.0
2019-04-04 10:00:00,121.91,122.01,121.89,121.98,26194.0,101.3673,101.4504,101.3507,101.4255,26194.0
2019-04-04 10:05:00,121.99,122.04,121.88,121.99,22311.0,101.4338,101.4754,101.3423,101.4338,22311.0
2019-04-04 10:10:00,121.98,122.01,121.89,121.9,17630.0,101.4255,101.4504,101.3507,101.359,17630.0
2019-04-04 10:15:00,121.9,121.99,121.87,121.95,17844.0,101.359,101.4338,101.334,101.4005,17844.0
2019-04-04 10:20:00,121.96,122.08,121.96,122.05,36891.0,101.4089,101.5086,101.4089,101.4837,36891.0
2019-04-04 10:25:00,122.05,122.12,122.02,122.08,30435.0,101.4837,101.5419,101.4587,101.5086,30435.0
2019-04-04 10:30:00,122.11,122.13,121.92,121.95,25125.0,101.5336,101.5502,101.3756,101.4005,25125.0
2019-04-04 10:35:00,121.96,121.97,121.75,121.84,25814.0,101.4089,101.4172,101.2342,101.3091,25814.0
2019-04-04 10:40:00,121.84,121.9,121.79,121.87,19795.0,101.3091,101.359,101.2675,101.334,19795.0
2019-04-04 10:45:00,121.87,121.89,121.68,121.7,20509.0,101.334,101.3507,101.176,101.1927,20509.0
2019-04-04 10:50:00,121.7,121.77,121.62,121.67,28389.0,101.1927,101.2509,101.1261,101.1677,28389.0
2019-04-04 10:55:00,121.66,121.77,121.65,121.76,32131.0,101.1594,101.2509,101.1511,101.2426,32131.0
2019-04-04 11:00:00,121.76,121.85,121.74,121.79,34671.0,101.2426,101.3174,101.2259,101.2675,34671.0
2019-04-04 11:05:00,121.79,121.79,121.58,121.59,47714.0,101.2675,101.2675,101.0929,101.1012,47714.0
2019-04-04 11:10:00,121.6,121.62,121.52,121.55,21575.0,101.1095,101.1261,101.043,101.0679,21575.0
2019-04-04 11:15:00,121.55,121.56,121.35,121.37,24157.0,101.0679,101.0763,100.9016,100.9183,24157.0
2019-04-04 11:20:00,121.36,121.42,121.34,121.42,23411.0,100.91,100.9599,100.8933,100.9599,23411.0
2019-04-04 11:25:00,121.43,121.53,121.4,121.53,16988.0,100.9682,101.0513,100.9432,101.0513,16988.0
2019-04-04 11:30:00,121.55,121.61,121.43,121.43,16065.0,101.0679,101.1178,100.9682,100.9682,16065.0
2019-04-04 11:35:00,121.42,121.45,121.32,121.39,22886.0,100.9599,100.9848,100.8767,100.9349,22886.0
2019-04-04 11:40:00,121.39,121.49,121.38,121.49,12909.0,100.9349,101.0181,100.9266,101.0181,12909.0
2019-04-04 11:45:00,121.49,121.62,121.48,121.53,14621.0,101.0181,101.1261,101.0097,101.0513,14621.0
2019-04-04 11:50:00,121.54,121.58,121.41,121.42,13650.0,101.0596,101.0929,100.9515,100.9599,13650.0
2019-04-04 11:55:00,121.42,121.46,121.37,121.38,13511.0,100.9599,100.9931,100.9183,100.9266,13511.0
2019-04-04 12:00:00,121.39,121.65,121.39,121.63,16064.0,100.9349,101.1511,100.9349,101.1345,16064.0
2019-04-04 12:05:00,121.63,121.66,121.58,121.62,15698.0,101.1345,101.1594,101.0929,101.1261,15698.0
2019-04-04 12:10:00,121.61,121.61,121.53,121.58,16812.0,101.1178,101.1178,101.0513,101.0929,16812.0
2019-04-04 12:15:00,121.59,121.6,121.48,121.53,19277.0,101.1012,101.1095,101.0097,101.0513,19277.0
2019-04-04 12:20:00,121.53,121.7,121.51,121.68,16746.0,101.0513,101.1927,101.0347,101.176,16746.0
2019-04-04 12:25:00,121.67,121.77,121.66,121.74,11744.0,101.1677,101.2509,101.1594,101.2259,11744.0
2019-04-04 12:30:00,121.72,121.84,121.68,121.82,17894.0,101.2093,101.3091,101.176,101.2924,17894.0
2019-04-04 12:35:00,121.82,121.93,121.73,121.78,23835.0,101.2924,101.3839,101.2176,101.2592,23835.0
2019-04-04 12:40:00,121.78,121.86,121.78,121.84,13349.0,101.2592,101.3257,101.2592,101.3091,13349.0
2019-04-04 12:45:00,121.83,121.88,121.77,121.87,11790.0,101.3008,101.3423,101.2509,101.334,11790.0
2019-04-04 12:50:00,121.87,121.92,121.84,121.89,14407.0,101.334,101.3756,101.3091,101.3507,14407.0
2019-04-04 12:55:00,121.88,121.89,121.85,121.88,9665.0,101.3423,101.3507,101.3174,101.3423,9665.0
2019-04-04 13:00:00,121.87,121.88,121.81,121.88,11416.0,101.334,101.3423,101.2841,101.3423,11416.0
2019-04-04 13:05:00,121.88,121.91,121.81,121.83,18780.0,101.3423,101.3673,101.2841,101.3008,18780.0
2019-04-04 13:10:00,121.83,121.87,121.78,121.78,9368.0,101.3008,101.334,101.2592,101.2592,9368.0
2019-04-04 13:15:00,121.78,121.84,121.75,121.82,18666.0,101.2592,101.3091,101.2342,101.2924,18666.0
2019-04-04 13:20:00,121.82,121.88,121.81,121.85,13726.0,101.2924,101.3423,101.2841,101.3174,13726.0
2019-04-04 13:25:00,121.85,121.85,121.78,121.83,14840.0,101.3174,101.3174,101.2592,101.3008,14840.0
2019-04-04 13:30:00,121.83,121.85,121.79,121.81,11394.0,101.3008,101.3174,101.2675,101.2841,11394.0
2019-04-04 13:35:00,121.82,121.84,121.78,121.83,8721.0,101.2924,101.3091,101.2592,101.3008,8721.0
2019-04-04 13:40:00,121.82,121.85,121.8,121.83,10250.0,101.2924,101.3174,101.2758,101.3008,10250.0
2019-04-04 13:45:00,121.85,121.88,121.83,121.87,20864.0,101.3174,101.3423,101.3008,101.334,20864.0
2019-04-04 13:50:00,121.87,121.88,121.8,121.85,14088.0,101.334,101.3423,101.2758,101.3174,14088.0
2019-04-04 13:55:00,121.84,121.85,121.78,121.79,11095.0,101.3091,101.3174,101.2592,101.2675,11095.0
2019-04-04 14:00:00,121.78,121.78,121.66,121.73,11708.0,101.2592,101.2592,101.1594,101.2176,11708.0
2019-04-04 14:05:00,121.74,121.75,121.72,121.72,8490.0,101.2259,101.2342,101.2093,101.2093,8490.0
2019-04-04 14:10:00,121.73,121.76,121.65,121.69,24955.0,101.2176,101.2426,101.1511,101.1844,24955.0
2019-04-04 14:15:00,121.71,121.71,121.63,121.69,14862.0,101.201,101.201,101.1345,101.1844,14862.0
2019-04-04 14:20:00,121.69,121.69,121.51,121.57,34264.0,101.1844,101.1844,101.0347,101.0846,34264.0
2019-04-04 14:25:00,121.57,121.57,121.48,121.51,14158.0,101.0846,101.0846,101.0097,101.0347,14158.0
2019-04-04 14:30:00,121.51,121.52,121.43,121.45,23165.0,101.0347,101.043,100.9682,100.9848,23165.0
2019-04-04 14:35:00,121.46,121.47,121.41,121.45,13109.0,100.9931,101.0014,100.9515,100.9848,13109.0
2019-04-04 14:40:00,121.46,121.55,121.46,121.49,36358.0,100.9931,101.0679,100.9931,101.0181,36358.0
2019-04-04 14:45:00,121.49,121.65,121.48,121.59,16349.0,101.0181,101.1511,101.0097,101.1012,16349.0
2019-04-04 14:50:00,121.61,121.64,121.46,121.47,32226.0,101.1178,101.1428,100.9931,101.0014,32226.0
2019-04-04 14:55:00,121.46,121.5,121.42,121.5,21739.0,100.9931,101.0264,100.9599,101.0264,21739.0
2019-04-04 15:00:00,121.51,121.58,121.51,121.56,28135.0,101.0347,101.0929,101.0347,101.0763,28135.0
2019-04-04 15:05:00,121.56,121.56,121.4,121.46,24717.0,101.0763,101.0763,100.9432,100.9931,24717.0
2019-04-04 15:10:00,121.46,121.57,121.44,121.53,24293.0,100.9931,101.0846,100.9765,101.0513,24293.0
2019-04-04 15:15:00,121.54,121.64,121.5,121.62,23464.0,101.0596,101.1428,101.0264,101.1261,23464.0
2019-04-04 15:20:00,121.62,121.64,121.49,121.5,32839.0,101.1261,101.1428,101.0181,101.0264,32839.0
2019-04-04 15:25:00,121.51,121.61,121.47,121.59,33810.0,101.0347,101.1178,101.0014,101.1012,33810.0
2019-04-04 15:30:00,121.59,121.7,121.57,121.68,44002.0,101.1012,101.1927,101.0846,101.176,44002.0
2019-04-04 15:35:00,121.68,121.71,121.62,121.64,40344.0,101.176,101.201,101.1261,101.1428,40344.0
2019-04-04 15:40:00,121.65,121.66,121.53,121.55,48143.0,101.1511,101.1594,101.0513,101.0679,48143.0
2019-04-04 15:45:00,121.56,121.57,121.45,121.53,67284.0,101.0763,101.0846,100.9848,101.0513,67284.0
2019-04-04 15:50:00,121.54,121.73,121.53,121.67,79850.0,101.0596,101.2176,101.0513,101.1677,79850.0
2019-04-04 15:55:00,121.67,121.71,121.44,121.47,147601.0,101.1677,101.201,100.9765,101.0014,147601.0
2019-04-05 09:30:00,121.35,121.5,120.98,121.05,93430.0,100.9016,101.0264,100.594,100.6522,93430.0
2019-04-05 09:35:00,121.06,121.16,120.82,121.03,39166.0,100.6605,100.7437,100.461,100.6356,39166.0
2019-04-05 09:40:00,121.01,121.05,120.91,120.91,61591.0,100.6189,100.6522,100.5358,100.5358,61591.0
2019-04-05 09:45:00,120.94,121.08,120.88,120.94,119788.0,100.5607,100.6771,100.5108,100.5607,119788.0
2019-04-05 09:50:00,120.92,121.01,120.91,120.98,48051.0,100.5441,100.6189,100.5358,100.594,48051.0
2019-04-05 09:55:00,120.97,121.19,120.93,121.17,33297.0,100.5857,100.7686,100.5524,100.752,33297.0
2019-04-05 10:00:00,121.17,121.4,121.09,121.38,30057.0,100.752,100.9432,100.6855,100.9266,30057.0
2019-04-05 10:05:00,121.39,121.54,121.33,121.53,24630.0,100.9349,101.0596,100.885,101.0513,24630.0
2019-04-05 10:10:00,121.53,121.65,121.5,121.58,31403.0,101.0513,101.1511,101.0264,101.0929,31403.0
2019-04-05 10:15:00,121.58,121.66,121.55,121.6,20738.0,101.0929,101.1594,101.0679,101.1095,20738.0
2019-04-05 10:20:00,121.59,121.64,121.5,121.63,99978.0,101.1012,101.1428,101.0264,101.1345,99978.0
2019-04-05 10:25:00,121.64,121.64,121.51,121.53,23217.0,101.1428,101.1428,101.0347,101.0513,23217.0
2019-04-05 10:30:00,121.54,121.58,121.52,121.53,18032.0,101.0596,101.0929,101.043,101.0513,18032.0
2019-04-05 10:35:00,121.53,121.54,121.45,121.53,32074.0,101.0513,101.0596,100.9848,101.0513,32074.0
2019-04-05 10:40:00,121.53,121.58,121.46,121.48,83340.0,101.0513,101.0929,100.9931,101.0097,83340.0
2019-04-05 10:45:00,121.48,121.58,121.45,121.53,46880.0,101.0097,101.0929,100.9848,101.0513,46880.0
2019-04-05 10:50:00,121.54,121.56,121.45,121.49,34650.0,101.0596,101.0763,100.9848,101.0181,34650.0
2019-04-05 10:55:00,121.48,121.57,121.44,121.48,29057.0,101.0097,101.0846,100.9765,101.0097,29057.0
2019-04-05 11:00:00,121.49,121.49,121.36,121.46,26655.0,101.0181,101.0181,100.91,100.9931,26655.0
2019-04-05 11:05:00,121.46,121.52,121.36,121.38,15034.0,100.9931,101.043,100.91,100.9266,15034.0
2019-04-05 11:10:00,121.38,121.39,121.34,121.38,22279.0,100.9266,100.9349,100.8933,100.9266,22279.0
2019-04-05 11:15:00,121.39,121.42,121.35,121.37,18425.0,100.9349,100.9599,100.9016,100.9183,18425.0
2019-04-05 11:20:00,121.37,121.37,121.26,121.29,45135.0,100.9183,100.9183,100.8268,100.8518,45135.0
2019-04-05 11:25:00,121.29,121.29,121.09,121.12,23549.0,100.8518,100.8518,100.6855,100.7104,23549.0
2019-04-05 11:30:00,121.13,121.14,121.03,121.12,27805.0,100.7187,100.727,100.6356,100.7104,27805.0
2019-04-05 11:35:00,121.11,121.13,121.05,121.06,17439.0,100.7021,100.7187,100.6522,100.6605,17439.0
2019-04-05 11:40:00,121.06,121.11,121.03,121.06,19904.0,100.6605,100.7021,100.6356,100.6605,19904.0
2019-04-05 11:45:00,121.05,121.15,121.03,121.1,45390.0,100.6522,100.7353,100.6356,100.6938,45390.0
2019-04-05 11:50:00,121.12,121.26,121.1,121.25,10848.0,100.7104,100.8268,100.6938,100.8185,10848.0
2019-04-05 11:55:00,121.25,121.34,121.23,121.31,15878.0,100.8185,100.8933,100.8019,100.8684,15878.0
2019-04-05 12:00:00,121.31,121.42,121.3,121.41,13459.0,100.8684,100.9599,100.8601,100.9515,13459.0
2019-04-05 12:05:00,121.42,121.42,121.3,121.33,13802.0,100.9599,100.9599,100.8601,100.885,13802.0
2019-04-05 12:10:00,121.34,121.35,121.23,121.25,9386.0,100.8933,100.9016,100.8019,100.8185,9386.0
2019-04-05 12:15:00,121.26,121.27,121.22,121.27,20483.0,100.8268,100.8351,100.7936,100.8351,20483.0
2019-04-05 12:20:00,121.27,121.29,121.22,121.23,28243.0,100.8351,100.8518,100.7936,100.8019,28243.0
2019-04-05 12:25:00,121.23,121.23,121.11,121.2,17278.0,100.8019,100.8019,100.7021,100.7769,17278.0
2019-04-05 12:30:00,121.2,121.25,121.18,121.22,14638.0,100.7769,100.8185,100.7603,100.7936,14638.0
2019-04-05 12:35:00,121.22,121.22,121.15,121.17,16788.0,100.7936,100.7936,100.7353,100.752,16788.0
2019-04-05 12:40:00,121.18,121.18,121.07,121.09,12006.0,100.7603,100.7603,100.6688,100.6855,12006.0
2019-04-05 12:45:00,121.1,121.14,121.08,121.12,11116.0,100.6938,100.727,100.6771,100.7104,11116.0
2019-04-05 12:50:00,121.12,121.16,121.1,121.15,12060.0,100.7104,100.7437,100.6938,100.7353,12060.0
2019-04-05 12:55:00,121.14,121.18,121.11,121.18,9265.0,100.727,100.7603,100.7021,100.7603,9265.0
2019-04-05 13:00:00,121.18,121.27,121.17,121.21,14839.0,100.7603,100.8351,100.752,100.7852,14839.0
2019-04-05 13:05:00,121.2,121.25,121.2,121.22,14037.0,100.7769,100.8185,100.7769,100.7936,14037.0
2019-04-05 13:10:00,121.23,121.27,121.22,121.24,19171.0,100.8019,100.8351,100.7936,100.8102,19171.0
2019-04-05 13:15:00,121.23,121.27,121.2,121.26,14243.0,100.8019,100.8351,100.7769,100.8268,14243.0
2019-04-05 13:20:00,121.26,121.29,121.2,121.28,9590.0,100.8268,100.8518,100.7769,100.8434,9590.0
2019-04-05 13:25:00,121.27,121.29,121.19,121.22,12317.0,100.8351,100.8518,100.7686,100.7936,12317.0
2019-04-05 13:30:00,121.22,121.24,121.15,121.16,19647.0,100.7936,100.8102,100.7353,100.7437,19647.0
2019-04-05 13:35:00,121.15,121.2,121.15,121.18,13225.0,100.7353,100.7769,100.7353,100.7603,13225.0
2019-04-05 13:40:00,121.19,121.28,121.18,121.26,12441.0,100.7686,100.8434,100.7603,100.8268,12441.0
2019-04-05 13:45:00,121.25,121.31,121.23,121.24,18202.0,100.8185,100.8684,100.8019,100.8102,18202.0
2019-04-05 13:50:00,121.25,121.3,121.24,121.25,14749.0,100.8185,100.8601,100.8102,100.8185,14749.0
2019-04-05 13:55:00,121.25,121.36,121.24,121.34,32843.0,100.8185,100.91,100.8102,100.8933,32843.0
2019-04-05 14:00:00,121.34,121.46,121.33,121.44,16126.0,100.8933,100.9931,100.885,100.9765,16126.0
2019-04-05 14:05:00,121.43,121.44,121.38,121.43,11351.0,100.9682,100.9765,100.9266,100.9682,11351.0
2019-04-05 14:10:00,121.42,121.44,121.36,121.39,12634.0,100.9599,100.9765,100.91,100.9349,12634.0
2019-04-05 14:15:00,121.38,121.38,121.23,121.25,18922.0,100.9266,100.9266,100.8019,100.8185,18922.0
2019-04-05 14:20:00,121.26,121.26,121.2,121.23,25065.0,100.8268,100.8268,100.7769,100.8019,25065.0
2019-04-05 14:25:00,121.21,121.25,121.19,121.23,17611.0,100.7852,100.8185,100.7686,100.8019,17611.0
2019-04-05 14:30:00,121.24,121.26,121.15,121.18,23169.0,100.8102,100.8268,100.7353,100.7603,23169.0
2019-04-05 14:35:00,121.19,121.19,121.14,121.16,16257.0,100.7686,100.7686,100.727,100.7437,16257.0
2019-04-05 14:40:00,121.16,121.21,121.14,121.18,14208.0,100.7437,100.7852,100.727,100.7603,14208.0
2019-04-05 14:45:00,121.19,121.24,121.17,121.22,18478.0,100.7686,100.8102,100.752,100.7936,18478.0
2019-04-05 14:50:00,121.22,121.24,121.16,121.23,19287.0,100.7936,100.8102,100.7437,100.8019,19287.0
2019-04-05 14:55:00,121.23,121.31,121.2,121.22,31774.0,100.8019,100.8684,100.7769,100.7936,31774.0
2019-04-05 15:00:00,121.22,121.28,121.21,121.27,20330.0,100.7936,100.8434,100.7852,100.8351,20330.0
2019-04-05 15:05:00,121.28,121.29,121.17,121.23,24527.0,100.8434,100.8518,100.752,100.8019,24527.0
2019-04-05 15:10:00,121.23,121.28,121.18,121.2,24455.0,100.8019,100.8434,100.7603,100.7769,24455.0
2019-04-05 15:15:00,121.2,121.21,121.18,121.2,22636.0,100.7769,100.7852,100.7603,100.7769,22636.0
2019-04-05 15:20:00,121.2,121.36,121.19,121.36,37563.0,100.7769,100.91,100.7686,100.91,37563.0
2019-04-05 15:25:00,121.37,121.54,121.36,121.51,37377.0,100.9183,101.0596,100.91,101.0347,37377.0
2019-04-05 15:30:00,121.5,121.53,121.45,121.51,60310.0,101.0264,101.0513,100.9848,101.0347,60310.0
2019-04-05 15:35:00,121.52,121.6,121.48,121.5,41436.0,101.043,101.1095,101.0097,101.0264,41436.0
2019-04-05 15:40:00,121.51,121.53,121.44,121.5,37562.0,101.0347,101.0513,100.9765,101.0264,37562.0
2019-04-05 15:45:00,121.49,121.52,121.41,121.52,63600.0,101.0181,101.043,100.9515,101.043,63600.0
2019-04-05 15:50:00,121.51,121.51,121.37,121.39,74885.0,101.0347,101.0347,100.9183,100.9349,74885.0
2019-04-05 15:55:00,121.39,121.67,121.39,121.61,184585.0,100.9349,101.1677,100.9349,101.1178,184585.0
2019-04-08 09:30:00,121.72,121.88,121.59,121.63,71342.0,101.2093,101.3423,101.1012,101.1345,71342.0
2019-04-08 09:35:00,121.59,121.76,121.57,121.67,14255.0,101.1012,101.2426,101.0846,101.1677,14255.0
2019-04-08 09:40:00,121.64,121.71,121.36,121.4,17515.0,101.1428,101.201,100.91,100.9432,17515.0
2019-04-08 09:45:00,121.41,121.44,121.21,121.31,24912.0,100.9515,100.9765,100.7852,100.8684,24912.0
2019-04-08 09:50:00,121.33,121.53,121.32,121.53,11114.0,100.885,101.0513,100.8767,101.0513,11114.0
2019-04-08 09:55:00,121.55,121.59,121.49,121.55,19787.0,101.0679,101.1012,101.0181,101.0679,19787.0
2019-04-08 10:00:00,121.55,121.63,121.51,121.57,20881.0,101.0679,101.1345,101.0347,101.0846,20881.0
2019-04-08 10:05:00,121.56,121.73,121.56,121.69,14352.0,101.0763,101.2176,101.0763,101.1844,14352.0
2019-04-08 10:10:00,121.67,121.75,121.66,121.71,17672.0,101.1677,101.2342,101.1594,101.201,17672.0
2019-04-08 10:15:00,121.71,121.8,121.67,121.78,19321.0,101.201,101.2758,101.1677,101.2592,19321.0
2019-04-08 10:20:00,121.78,121.86,121.77,121.84,10347.0,101.2592,101.3257,101.2509,101.3091,10347.0
2019-04-08 10:25:00,121.83,121.97,121.8,121.93,22419.0,101.3008,101.4172,101.2758,101.3839,22419.0
2019-04-08 10:30:00,121.93,121.99,121.9,121.91,26410.0,101.3839,101.4338,101.359,101.3673,26410.0
2019-04-08 10:35:00,121.91,121.92,121.76,121.76,29084.0,101.3673,101.3756,101.2426,101.2426,29084.0
2019-04-08 10:40:00,121.77,121.79,121.73,121.76,30911.0,101.2509,101.2675,101.2176,101.2426,30911.0
2019-04-08 10:45:00,121.76,121.79,121.7,121.76,28591.0,101.2426,101.2675,101.1927,101.2426,28591.0
2019-04-08 10:50:00,121.76,121.84,121.66,121.68,19420.0,101.2426,101.3091,101.1594,101.176,19420.0
2019-04-08 10:55:00,121.67,121.69,121.63,121.67,12902.0,101.1677,101.1844,101.1345,101.1677,12902.0
2019-04-08 11:00:00,121.66,121.82,121.65,121.67,35503.0,101.1594,101.2924,101.1511,101.1677,35503.0
2019-04-08 11:05:00,121.67,121.72,121.64,121.69,35162.0,101.1677,101.2093,101.1428,101.1844,35162.0
2019-04-08 11:10:00,121.69,121.7,121.64,121.64,18722.0,101.1844,101.1927,101.1428,101.1428,18722.0
2019-04-08 11:15:00,121.65,121.71,121.63,121.69,23353.0,101.1511,101.201,101.1345,101.1844,23353.0
2019-04-08 11:20:00,121.7,121.74,121.68,121.69,17696.0,101.1927,101.2259,101.176,101.1844,17696.0
2019-04-08 11:25:00,121.7,121.71,121.63,121.66,14730.0,101.1927,101.201,101.1345,101.1594,14730.0
2019-04-08 11:30:00,121.65,121.68,121.61,121.67,22152.0,101.1511,101.176,101.1178,101.1677,22152.0
2019-04-08 11:35:00,121.67,121.7,121.65,121.65,21495.0,101.1677,101.1927,101.1511,101.1511,21495.0
2019-04-08 11:40:00,121.65,121.68,121.56,121.57,21400.0,101.1511,101.176,101.0763,101.0846,21400.0
2019-04-08 11:45:00,121.57,121.57,121.52,121.52,15487.0,101.0846,101.0846,101.043,101.043,15487.0
2019-04-08 11:50:00,121.53,121.6,121.52,121.58,17095.0,101.0513,101.1095,101.043,101.0929,17095.0
2019-04-08 11:55:00,121.57,121.62,121.55,121.6,14162.0,101.0846,101.1261,101.0679,101.1095,14162.0
2019-04-08 12:00:00,121.61,121.66,121.58,121.63,23385.0,101.1178,101.1594,101.0929,101.1345,23385.0
2019-04-08 12:05:00,121.63,121.63,121.55,121.59,15892.0,101.1345,101.1345,101.0679,101.1012,15892.0
2019-04-08 12:10:00,121.59,121.63,121.56,121.57,22112.0,101.1012,101.1345,101.0763,101.0846,22112.0
2019-04-08 12:15:00,121.58,121.6,121.57,121.59,11830.0,101.0929,101.1095,101.0846,101.1012,11830.0
2019-04-08 12:20:00,121.6,121.67,121.57,121.66,18933.0,101.1095,101.1677,101.0846,101.1594,18933.0
2019-04-08 12:25:00,121.66,121.68,121.62,121.68,22236.0,101.1594,101.176,101.1261,101.176,22236.0
2019-04-08 12:30:00,121.68,121.79,121.67,121.79,17484.0,101.176,101.2675,101.1677,101.2675,17484.0
2019-04-08 12:35:00,121.79,121.81,121.77,121.79,16952.0,101.2675,101.2841,101.2509,101.2675,16952.0
2019-04-08 12:40:00,121.79,121.8,121.74,121.78,16401.0,101.2675,101.2758,101.2259,101.2592,16401.0
2019-04-08 12:45:00,121.79,121.79,121.7,121.71,16402.0,101.2675,101.2675,101.1927,101.201,16402.0
2019-04-08 12:50:00,121.72,121.76,121.69,121.73,14794.0,101.2093,101.2426,101.1844,101.2176,14794.0
2019-04-08 12:55:00,121.73,121.78,121.73,121.74,10599.0,101.2176,101.2592,101.2176,101.2259,10599.0
2019-04-08 13:00:00,121.74,121.75,121.62,121.62,19745.0,101.2259,101.2342,101.1261,101.1261,19745.0
2019-04-08 13:05:00,121.63,121.67,121.62,121.66,15540.0,101.1345,101.1677,101.1261,101.1594,15540.0
2019-04-08 13:10:00,121.67,121.69,121.64,121.68,9852.0,101.1677,101.1844,101.1428,101.176,9852.0
2019-04-08 13:15:00,121.68,121.73,121.67,121.73,13557.0,101.176,101.2176,101.1677,101.2176,13557.0
2019-04-08 13:20:00,121.73,121.74,121.69,121.74,13065.0,101.2176,101.2259,101.1844,101.2259,13065.0
2019-04-08 13:25:00,121.75,121.8,121.74,121.8,13683.0,101.2342,101.2758,101.2259,101.2758,13683.0
2019-04-08 13:30:00,121.79,121.83,121.74,121.82,18739.0,101.2675,101.3008,101.2259,101.2924,18739.0
2019-04-08 13:35:00,121.83,121.85,121.81,121.84,16731.0,101.3008,101.3174,101.2841,101.3091,16731.0
2019-04-08 13:40:00,121.85,121.87,121.82,121.82,12165.0,101.3174,101.334,101.2924,101.2924,12165.0
2019-04-08 13:45:00,121.83,121.88,121.83,121.87,30053.0,101.3008,101.3423,101.3008,101.334,30053.0
2019-04-08 13:50:00,121.88,121.95,121.88,121.95,20250.0,101.3423,101.4005,101.3423,101.4005,20250.0
2019-04-08 13:55:00,121.96,122.0,121.91,121.98,23870.0,101.4089,101.4421,101.3673,101.4255,23870.0
2019-04-08 14:00:00,121.98,121.98,121.84,121.88,22620.0,101.4255,101.4255,101.3091,101.3423,22620.0
2019-04-08 14:05:00,121.87,121.92,121.87,121.87,14939.0,101.334,101.3756,101.334,101.334,14939.0
2019-04-08 14:10:00,121.86,121.91,121.79,121.81,18281.0,101.3257,101.3673,101.2675,101.2841,18281.0
2019-04-08 14:15:00,121.8,121.81,121.77,121.8,12201.0,101.2758,101.2841,101.2509,101.2758,12201.0
2019-04-08 14:20:00,121.8,121.82,121.78,121.8,14260.0,101.2758,101.2924,101.2592,101.2758,14260.0
2019-04-08 14:25:00,121.8,121.85,121.8,121.82,28422.0,101.2758,101.3174,101.2758,101.2924,28422.0
2019-04-08 14:30:00,121.82,121.85,121.8,121.82,22271.0,101.2924,101.3174,101.2758,101.2924,22271.0
2019-04-08 14:35:00,121.83,121.89,121.82,121.88,11665.0,101.3008,101.3507,101.2924,101.3423,11665.0
2019-04-08 14:40:00,121.87,121.9,121.81,121.86,16074.0,101.334,101.359,101.2841,101.3257,16074.0
2019-04-08 14:45:00,121.85,121.93,121.85,121.9,15496.0,101.3174,101.3839,101.3174,101.359,15496.0
2019-04-08 14:50:00,121.91,121.97,121.91,121.97,14769.0,101.3673,101.4172,101.3673,101.4172,14769.0
2019-04-08 14:55:00,121.96,121.98,121.88,121.93,17344.0,101.4089,101.4255,101.3423,101.3839,17344.0
2019-04-08 15:00:00,121.93,121.96,121.91,121.93,22683.0,101.3839,101.4089,101.3673,101.3839,22683.0
2019-04-08 15:05:00,121.94,121.97,121.91,121.93,20410.0,101.3922,101.4172,101.3673,101.3839,20410.0
2019-04-08 15:10:00,121.93,121.96,121.89,121.96,20779.0,101.3839,101.4089,101.3507,101.4089,20779.0
2019-04-08 15:15:00,121.96,121.98,121.91,121.94,24461.0,101.4089,101.4255,101.3673,101.3922,24461.0
2019-04-08 15:20:00,121.95,121.96,121.88,121.89,20642.0,101.4005,101.4089,101.3423,101.3507,20642.0
2019-04-08 15:25:00,121.89,121.93,121.87,121.92,23122.0,101.3507,101.3839,101.334,101.3756,23122.0
2019-04-08 15:30:00,121.91,121.99,121.87,121.98,28832.0,101.3673,101.4338,101.334,101.4255,28832.0
2019-04-08 15:35:00,121.98,121.98,121.94,121.97,24267.0,101.4255,101.4255,101.3922,101.4172,24267.0
2019-04-08 15:40:00,121.97,122.03,121.96,122.01,54044.0,101.4172,101.4671,101.4089,101.4504,54044.0
2019-04-08 15:45:00,122.01,122.02,121.97,122.0,71705.0,101.4504,101.4587,101.4172,101.4421,71705.0
2019-04-08 15:50:00,121.99,122.01,121.94,122.0,75004.0,101.4338,101.4504,101.3922,101.4421,75004.0
2019-04-08 15:55:00,122.0,122.04,121.94,121.99,122731.0,101.4421,101.4754,101.3922,101.4338,122731.0
2019-04-09 09:30:00,121.74,121.91,121.35,121.42,132012.0,101.2259,101.3673,100.9016,100.9599,132012.0
2019-04-09 09:35:00,121.46,121.52,121.07,121.24,93392.0,100.9931,101.043,100.6688,100.8102,93392.0
2019-04-09 09:40:00,121.26,121.26,120.85,120.91,67023.0,100.8268,100.8268,100.4859,100.5358,67023.0
2019-04-09 09:45:00,120.89,121.2,120.89,121.16,29759.0,100.5192,100.7769,100.5192,100.7437,29759.0
2019-04-09 09:50:00,121.17,121.22,121.07,121.22,26320.0,100.752,100.7936,100.6688,100.7936,26320.0
2019-04-09 09:55:00,121.23,121.38,121.18,121.37,24892.0,100.8019,100.9266,100.7603,100.9183,24892.0
2019-04-09 10:00:00,121.38,121.39,121.26,121.32,40854.0,100.9266,100.9349,100.8268,100.8767,40854.0
2019-04-09 10:05:00,121.31,121.49,121.3,121.39,32608.0,100.8684,101.0181,100.8601,100.9349,32608.0
2019-04-09 10:10:00,121.38,121.43,121.25,121.43,34889.0,100.9266,100.9682,100.8185,100.9682,34889.0
2019-04-09 10:15:00,121.44,121.59,121.41,121.51,36643.0,100.9765,101.1012,100.9515,101.0347,36643.0
2019-04-09 10:20:00,121.52,121.59,121.49,121.56,73677.0,101.043,101.1012,101.0181,101.0763,73677.0
2019-04-09 10:25:00,121.57,121.58,121.42,121.43,33983.0,101.0846,101.0929,100.9599,100.9682,33983.0
2019-04-09 10:30:00,121.44,121.76,121.44,121.76,27576.0,100.9765,101.2426,100.9765,101.2426,27576.0
2019-04-09 10:35:00,121.76,121.84,121.73,121.79,26576.0,101.2426,101.3091,101.2176,101.2675,26576.0
2019-04-09 10:40:00,121.78,121.81,121.68,121.69,29847.0,101.2592,101.2841,101.176,101.1844,29847.0
2019-04-09 10:45:00,121.68,121.74,121.56,121.56,34781.0,101.176,101.2259,101.0763,101.0763,34781.0
2019-04-09 10:50:00,121.56,121.6,121.5,121.52,36644.0,101.0763,101.1095,101.0264,101.043,36644.0
2019-04-09 10:55:00,121.52,121.66,121.49,121.59,47239.0,101.043,101.1594,101.0181,101.1012,47239.0
2019-04-09 11:00:00,121.59,121.85,121.56,121.8,70144.0,101.1012,101.3174,101.0763,101.2758,70144.0
2019-04-09 11:05:00,121.8,121.81,121.64,121.64,23329.0,101.2758,101.2841,101.1428,101.1428,23329.0
2019-04-09 11:10:00,121.64,121.8,121.64,121.75,26260.0,101.1428,101.2758,101.1428,101.2342,26260.0
2019-04-09 11:15:00,121.75,121.75,121.65,121.69,20089.0,101.2342,101.2342,101.1511,101.1844,20089.0
2019-04-09 11:20:00,121.7,121.82,121.69,121.77,25464.0,101.1927,101.2924,101.1844,101.2509,25464.0
2019-04-09 11:25:00,121.75,121.82,121.74,121.76,23556.0,101.2342,101.2924,101.2259,101.2426,23556.0
2019-04-09 11:30:00,121.78,121.83,121.67,121.67,26116.0,101.2592,101.3008,101.1677,101.1677,26116.0
2019-04-09 11:35:00,121.69,121.71,121.59,121.6,15187.0,101.1844,101.201,101.1012,101.1095,15187.0
2019-04-09 11:40:00,121.59,121.71,121.58,121.68,27220.0,101.1012,101.201,101.0929,101.176,27220.0
2019-04-09 11:45:00,121.68,121.72,121.67,121.69,22977.0,101.176,101.2093,101.1677,101.1844,22977.0
2019-04-09 11:50:00,121.69,121.72,121.63,121.68,18618.0,101.1844,101.2093,101.1345,101.176,18618.0
2019-04-09 11:55:00,121.68,121.76,121.67,121.7,19922.0,101.176,101.2426,101.1677,101.1927,19922.0
2019-04-09 12:00:00,121.69,121.78,121.67,121.74,17866.0,101.1844,101.2592,101.1677,101.2259,17866.0
2019-04-09 12:05:00,121.74,121.82,121.74,121.8,17697.0,101.2259,101.2924,101.2259,101.2758,17697.0
2019-04-09 12:10:00,121.8,121.87,121.77,121.86,20971.0,101.2758,101.334,101.2509,101.3257,20971.0
2019-04-09 12:15:00,121.86,121.89,121.81,121.85,17145.0,101.3257,101.3507,101.2841,101.3174,17145.0
2019-04-09 12:20:00,121.86,121.9,121.82,121.87,19141.0,101.3257,101.359,101.2924,101.334,19141.0
2019-04-09 12:25:00,121.86,121.86,121.75,121.83,20206.0,101.3257,101.3257,101.2342,101.3008,20206.0
2019-04-09 12:30:00,121.82,121.87,121.78,121.78,21947.0,101.2924,101.334,101.2592,101.2592,21947.0
2019-04-09 12:35:00,121.79,121.8,121.77,121.77,12016.0,101.2675,101.2758,101.2509,101.2509,12016.0
2019-04-09 12:40:00,121.78,121.79,121.72,121.77,14122.0,101.2592,101.2675,101.2093,101.2509,14122.0
2019-04-09 12:45:00,121.78,121.85,121.78,121.81,16677.0,101.2592,101.3174,101.2592,101.2841,16677.0
2019-04-09 12:50:00,121.81,121.85,121.72,121.73,17621.0,101.2841,101.3174,101.2093,101.2176,17621.0
2019-04-09 12:55:00,121.72,121.76,121.69,121.72,16291.0,101.2093,101.2426,101.1844,101.2093,16291.0
2019-04-09 13:00:00,121.74,121.75,121.66,121.7,15017.0,101.2259,101.2342,101.1594,101.1927,15017.0
2019-04-09 13:05:00,121.7,121.73,121.65,121.73,15066.0,101.1927,101.2176,101.1511,101.2176,15066.0
2019-04-09 13:10:00,121.73,121.74,121.68,121.71,16827.0,101.2176,101.2259,101.176,101.201,16827.0
2019-04-09 13:15:00,121.7,121.72,121.67,121.69,15164.0,101.1927,101.2093,101.1677,101.1844,15164.0
2019-04-09 13:20:00,121.69,121.76,121.66,121.71,16437.0,101.1844,101.2426,101.1594,101.201,16437.0
2019-04-09 13:25:00,121.71,121.75,121.65,121.71,15477.0,101.201,101.2342,101.1511,101.201,15477.0
2019-04-09 13:30:00,121.71,121.76,121.7,121.76,13789.0,101.201,101.2426,101.1927,101.2426,13789.0
2019-04-09 13:35:00,121.75,121.79,121.74,121.77,14055.0,101.2342,101.2675,101.2259,101.2509,14055.0
2019-04-09 13:40:00,121.77,121.8,121.73,121.75,13298.0,101.2509,101.2758,101.2176,101.2342,13298.0
2019-04-09 13:45:00,121.75,121.78,121.73,121.76,16077.0,101.2342,101.2592,101.2176,101.2426,16077.0
2019-04-09 13:50:00,121.76,121.77,121.71,121.76,17976.0,101.2426,101.2509,101.201,101.2426,17976.0
2019-04-09 13:55:00,121.75,121.8,121.74,121.77,16340.0,101.2342,101.2758,101.2259,101.2509,16340.0
2019-04-09 14:00:00,121.78,121.8,121.73,121.76,14959.0,101.2592,101.2758,101.2176,101.2426,14959.0
2019-04-09 14:05:00,121.75,121.78,121.71,121.76,21784.0,101.2342,101.2592,101.201,101.2426,21784.0
2019-04-09 14:10:00,121.76,121.8,121.74,121.79,17212.0,101.2426,101.2758,101.2259,101.2675,17212.0
2019-04-09 14:15:00,121.79,121.87,121.79,121.83,26367.0,101.2675,101.334,101.2675,101.3008,26367.0
2019-04-09 14:20:00,121.84,121.9,121.83,121.87,22411.0,101.3091,101.359,101.3008,101.334,22411.0
2019-04-09 14:25:00,121.88,121.92,121.85,121.88,43913.0,101.3423,101.3756,101.3174,101.3423,43913.0
2019-04-09 14:30:00,121.87,121.95,121.87,121.89,19280.0,101.334,101.4005,101.334,101.3507,19280.0
2019-04-09 14:35:00,121.89,122.0,121.88,121.98,23103.0,101.3507,101.4421,101.3423,101.4255,23103.0
2019-04-09 14:40:00,121.98,121.99,121.83,121.91,28195.0,101.4255,101.4338,101.3008,101.3673,28195.0
2019-04-09 14:45:00,121.91,121.96,121.89,121.95,21973.0,101.3673,101.4089,101.3507,101.4005,21973.0
2019-04-09 14:50:00,121.96,122.01,121.95,121.98,37539.0,101.4089,101.4504,101.4005,101.4255,37539.0
2019-04-09 14:55:00,121.98,121.99,121.86,121.88,27039.0,101.4255,101.4338,101.3257,101.3423,27039.0
2019-04-09 15:00:00,121.88,121.94,121.88,121.88,21096.0,101.3423,101.3922,101.3423,101.3423,21096.0
2019-04-09 15:05:00,121.89,121.95,121.88,121.91,28697.0,101.3507,101.4005,101.3423,101.3673,28697.0
2019-04-09 15:10:00,121.92,121.97,121.92,121.95,20282.0,101.3756,101.4172,101.3756,101.4005,20282.0
2019-04-09 15:15:00,121.94,122.05,121.93,122.03,31478.0,101.3922,101.4837,101.3839,101.4671,31478.0
2019-04-09 15:20:00,122.03,122.03,121.96,121.96,24468.0,101.4671,101.4671,101.4089,101.4089,24468.0
2019-04-09 15:25:00,121.96,121.99,121.92,121.95,53221.0,101.4089,101.4338,101.3756,101.4005,53221.0
2019-04-09 15:30:00,121.95,122.05,121.95,121.99,46186.0,101.4005,101.4837,101.4005,101.4338,46186.0
2019-04-09 15:35:00,121.99,122.07,121.94,122.04,48360.0,101.4338,101.5003,101.3922,101.4754,48360.0
2019-04-09 15:40:00,122.05,122.06,121.97,122.0,50418.0,101.4837,101.492,101.4172,101.4421,50418.0
2019-04-09 15:45:00,122.0,122.09,121.97,122.09,85939.0,101.4421,101.517,101.4172,101.517,85939.0
2019-04-09 15:50:00,122.08,122.16,122.04,122.09,102847.0,101.5086,101.5752,101.4754,101.517,102847.0
2019-04-09 15:55:00,122.08,122.2,121.96,122.19,253543.0,101.5086,101.6084,101.4089,101.6001,253543.0
2019-04-10 09:30:00,122.35,122.7,122.06,122.08,163082.0,101.7331,102.0242,101.492,101.5086,163082.0
2019-04-10 09:35:00,122.06,122.38,122.06,122.37,16941.0,101.492,101.7581,101.492,101.7498,16941.0
2019-04-10 09:40:00,122.33,122.5,122.31,122.48,23184.0,101.7165,101.8579,101.6999,101.8412,23184.0
2019-04-10 09:45:00,122.48,122.65,122.45,122.55,18401.0,101.8412,101.9826,101.8163,101.8994,18401.0
2019-04-10 09:50:00,122.55,122.55,122.37,122.5,25975.0,101.8994,101.8994,101.7498,101.8579,25975.0
2019-04-10 09:55:00,122.51,122.58,122.46,122.58,31634.0,101.8662,101.9244,101.8246,101.9244,31634.0
2019-04-10 10:00:00,122.56,122.64,122.41,122.45,32475.0,101.9078,101.9743,101.783,101.8163,32475.0
2019-04-10 10:05:00,122.45,122.46,122.3,122.37,17585.0,101.8163,101.8246,101.6916,101.7498,17585.0
2019-04-10 10:10:00,122.36,122.4,122.23,122.29,20355.0,101.7415,101.7747,101.6334,101.6832,20355.0
2019-04-10 10:15:00,122.28,122.3,122.18,122.19,14827.0,101.6749,101.6916,101.5918,101.6001,14827.0
2019-04-10 10:20:00,122.21,122.27,122.19,122.22,14791.0,101.6167,101.6666,101.6001,101.625,14791.0
2019-04-10 10:25:00,122.21,122.28,122.19,122.23,13315.0,101.6167,101.6749,101.6001,101.6334,13315.0
2019-04-10 10:30:00,122.22,122.24,122.15,122.18,12825.0,101.625,101.6417,101.5668,101.5918,12825.0
2019-04-10 10:35:00,122.18,122.2,122.04,122.08,18515.0,101.5918,101.6084,101.4754,101.5086,18515.0
2019-04-10 10:40:00,122.09,122.16,122.06,122.12,13913.0,101.517,101.5752,101.492,101.5419,13913.0
2019-04-10 10:45:00,122.13,122.32,122.13,122.3,18543.0,101.5502,101.7082,101.5502,101.6916,18543.0
2019-04-10 10:50:00,122.31,122.36,122.27,122.3,21480.0,101.6999,101.7415,101.6666,101.6916,21480.0
2019-04-10 10:55:00,122.32,122.38,122.3,122.31,16065.0,101.7082,101.7581,101.6916,101.6999,16065.0
2019-04-10 11:00:00,122.32,122.39,122.25,122.25,16789.0,101.7082,101.7664,101.65,101.65,16789.0
2019-04-10 11:05:00,122.26,122.26,122.13,122.14,17676.0,101.6583,101.6583,101.5502,101.5585,17676.0
2019-04-10 11:10:00,122.13,122.13,122.0,122.06,17103.0,101.5502,101.5502,101.4421,101.492,17103.0
2019-04-10 11:15:00,122.05,122.07,121.97,122.01,15821.0,101.4837,101.5003,101.4172,101.4504,15821.0
2019-04-10 11:20:00,122.0,122.04,121.98,121.98,12725.0,101.4421,101.4754,101.4255,101.4255,12725.0
2019-04-10 11:25:00,121.99,122.0,121.94,121.97,16852.0,101.4338,101.4421,101.3922,101.4172,16852.0
2019-04-10 11:30:00,121.96,122.08,121.94,122.08,17471.0,101.4089,101.5086,101.3922,101.5086,17471.0
2019-04-10 11:35:00,122.08,122.1,121.95,121.95,20460.0,101.5086,101.5253,101.4005,101.4005,20460.0
2019-04-10 11:40:00,121.96,122.03,121.91,121.96,19836.0,101.4089,101.4671,101.3673,101.4089,19836.0
2019-04-10 11:45:00,121.97,122.03,121.94,121.97,31261.0,101.4172,101.4671,101.3922,101.4172,31261.0
2019-04-10 11:50:00,121.97,122.06,121.96,122.0,18889.0,101.4172,101.492,101.4089,101.4421,18889.0
2019-04-10 11:55:00,122.0,122.02,121.96,122.01,13356.0,101.4421,101.4587,101.4089,101.4504,13356.0
2019-04-10 12:00:00,122.01,122.06,121.98,121.99,14747.0,101.4504,101.492,101.4255,101.4338,14747.0
2019-04-10 12:05:00,122.0,122.02,121.97,121.98,17250.0,101.4421,101.4587,101.4172,101.4255,17250.0
2019-04-10 12:10:00,121.97,121.98,121.95,121.95,9859.0,101.4172,101.4255,101.4005,101.4005,9859.0
2019-04-10 12:15:00,121.96,122.03,121.93,122.02,19248.0,101.4089,101.4671,101.3839,101.4587,19248.0
2019-04-10 12:20:00,122.03,122.05,121.99,121.99,12030.0,101.4671,101.4837,101.4338,101.4338,12030.0
2019-04-10 12:25:00,122.01,122.07,121.96,121.98,14195.0,101.4504,101.5003,101.4089,101.4255,14195.0
2019-04-10 12:30:00,121.98,122.0,121.94,121.94,12862.0,101.4255,101.4421,101.3922,101.3922,12862.0
2019-04-10 12:35:00,121.93,121.94,121.79,121.8,12437.0,101.3839,101.3922,101.2675,101.2758,12437.0
2019-04-10 12:40:00,121.8,121.82,121.76,121.79,14209.0,101.2758,101.2924,101.2426,101.2675,14209.0
2019-04-10 12:45:00,121.79,121.84,121.75,121.77,24792.0,101.2675,101.3091,101.2342,101.2509,24792.0
2019-04-10 12:50:00,121.76,121.85,121.75,121.81,12539.0,101.2426,101.3174,101.2342,101.2841,12539.0
2019-04-10 12:55:00,121.8,121.8,121.71,121.72,7434.0,101.2758,101.2758,101.201,101.2093,7434.0
2019-04-10 13:00:00,121.73,121.83,121.73,121.8,16611.0,101.2176,101.3008,101.2176,101.2758,16611.0
2019-04-10 13:05:00,121.81,121.83,121.79,121.81,13537.0,101.2841,101.3008,101.2675,101.2841,13537.0
2019-04-10 13:10:00,121.81,121.85,121.79,121.83,8431.0,101.2841,101.3174,101.2675,101.3008,8431.0
2019-04-10 13:15:00,121.83,121.92,121.81,121.91,9159.0,101.3008,101.3756,101.2841,101.3673,9159.0
2019-04-10 13:20:00,121.9,121.92,121.87,121.89,7489.0,101.359,101.3756,101.334,101.3507,7489.0
2019-04-10 13:25:00,121.89,121.91,121.87,121.9,8283.0,101.3507,101.3673,101.334,101.359,8283.0
2019-04-10 13:30:00,121.89,121.89,121.85,121.87,11480.0,101.3507,101.3507,101.3174,101.334,11480.0
2019-04-10 13:35:00,121.87,121.88,121.78,121.78,21821.0,101.334,101.3423,101.2592,101.2592,21821.0
2019-04-10 13:40:00,121.79,121.82,121.77,121.81,10418.0,101.2675,101.2924,101.2509,101.2841,10418.0
2019-04-10 13:45:00,121.81,121.89,121.8,121.86,12171.0,101.2841,101.3507,101.2758,101.3257,12171.0
2019-04-10 13:50:00,121.86,121.89,121.85,121.88,10594.0,101.3257,101.3507,101.3174,101.3423,10594.0
2019-04-10 13:55:00,121.89,121.94,121.85,121.92,14943.0,101.3507,101.3922,101.3174,101.3756,14943.0
2019-04-10 14:00:00,121.9,121.93,121.82,121.82,13474.0,101.359,101.3839,101.2924,101.2924,13474.0
2019-04-10 14:05:00,121.82,121.84,121.77,121.8,12356.0,101.2924,101.3091,101.2509,101.2758,12356.0
2019-04-10 14:10:00,121.8,121.8,121.72,121.8,12814.0,101.2758,101.2758,101.2093,101.2758,12814.0
2019-04-10 14:15:00,121.79,121.85,121.78,121.82,12449.0,101.2675,101.3174,101.2592,101.2924,12449.0
2019-04-10 14:20:00,121.82,121.84,121.7,121.74,17079.0,101.2924,101.3091,101.1927,101.2259,17079.0
2019-04-10 14:25:00,121.76,121.76,121.7,121.71,12665.0,101.2426,101.2426,101.1927,101.201,12665.0
2019-04-10 14:30:00,121.71,121.73,121.66,121.71,20353.0,101.201,101.2176,101.1594,101.201,20353.0
2019-04-10 14:35:00,121.72,121.8,121.72,121.79,11841.0,101.2093,101.2758,101.2093,101.2675,11841.0
2019-04-10 14:40:00,121.79,121.85,121.78,121.8,10389.0,101.2675,101.3174,101.2592,101.2758,10389.0
2019-04-10 14:45:00,121.81,121.88,121.79,121.86,13297.0,101.2841,101.3423,101.2675,101.3257,13297.0
2019-04-10 14:50:00,121.87,121.98,121.87,121.91,17864.0,101.334,101.4255,101.334,101.3673,17864.0
2019-04-10 14:55:00,121.91,122.01,121.9,122.01,16729.0,101.3673,101.4504,101.359,101.4504,16729.0
2019-04-10 15:00:00,122.01,122.11,121.97,122.04,28093.0,101.4504,101.5336,101.4172,101.4754,28093.0
2019-04-10 15:05:00,122.03,122.14,122.02,122.14,20319.0,101.4671,101.5585,101.4587,101.5585,20319.0
2019-04-10 15:10:00,122.14,122.19,122.06,122.07,25097.0,101.5585,101.6001,101.492,101.5003,25097.0
2019-04-10 15:15:00,122.07,122.09,122.03,122.06,11431.0,101.5003,101.517,101.4671,101.492,11431.0
2019-04-10 15:20:00,122.07,122.08,122.02,122.03,16553.0,101.5003,101.5086,101.4587,101.4671,16553.0
2019-04-10 15:25:00,122.04,122.04,121.96,121.96,18326.0,101.4754,101.4754,101.4089,101.4089,18326.0
2019-04-10 15:30:00,121.97,121.99,121.91,121.98,24058.0,101.4172,101.4338,101.3673,101.4255,24058.0
2019-04-10 15:35:00,121.98,122.03,121.95,122.0,33123.0,101.4255,101.4671,101.4005,101.4421,33123.0
2019-04-10 15:40:00,122.0,122.03,121.94,121.97,23557.0,101.4421,101.4671,101.3922,101.4172,23557.0
2019-04-10 15:45:00,121.97,121.97,121.89,121.92,35005.0,101.4172,101.4172,101.3507,101.3756,35005.0
2019-04-10 15:50:00,121.93,121.94,121.88,121.92,48261.0,101.3839,101.3922,101.3423,101.3756,48261.0
2019-04-10 15:55:00,121.91,122.06,121.84,122.03,131099.0,101.3673,101.492,101.3091,101.4671,131099.0
2019-04-11 09:30:00,122.35,122.67,122.25,122.61,143663.0,101.7331,101.9992,101.65,101.9493,143663.0
2019-04-11 09:35:00,122.61,122.67,122.19,122.59,35185.0,101.9493,101.9992,101.6001,101.9327,35185.0
2019-04-11 09:40:00,122.57,122.74,122.51,122.68,60686.0,101.9161,102.0574,101.8662,102.0075,60686.0
2019-04-11 09:45:00,122.67,122.75,122.49,122.56,41229.0,101.9992,102.0657,101.8495,101.9078,41229.0
2019-04-11 09:50:00,122.56,122.64,122.33,122.37,36190.0,101.9078,101.9743,101.7165,101.7498,36190.0
2019-04-11 09:55:00,122.37,122.39,122.11,122.16,44127.0,101.7498,101.7664,101.5336,101.5752,44127.0
2019-04-11 10:00:00,122.17,122.18,121.98,122.11,26596.0,101.5835,101.5918,101.4255,101.5336,26596.0
2019-04-11 10:05:00,122.12,122.15,121.99,121.99,14749.0,101.5419,101.5668,101.4338,101.4338,14749.0
2019-04-11 10:10:00,121.99,122.01,121.87,121.91,26038.0,101.4338,101.4504,101.334,101.3673,26038.0
2019-04-11 10:15:00,121.91,121.95,121.8,121.81,17230.0,101.3673,101.4005,101.2758,101.2841,17230.0
2019-04-11 10:20:00,121.81,121.89,121.79,121.84,26290.0,101.2841,101.3507,101.2675,101.3091,26290.0
2019-04-11 10:25:00,121.85,121.95,121.82,121.87,17659.0,101.3174,101.4005,101.2924,101.334,17659.0
2019-04-11 10:30:00,121.87,121.88,121.8,121.82,28763.0,101.334,101.3423,101.2758,101.2924,28763.0
2019-04-11 10:35:00,121.83,121.87,121.78,121.78,29460.0,101.3008,101.334,101.2592,101.2592,29460.0
2019-04-11 10:40:00,121.78,121.95,121.76,121.86,29645.0,101.2592,101.4005,101.2426,101.3257,29645.0
2019-04-11 10:45:00,121.86,121.93,121.83,121.84,27902.0,101.3257,101.3839,101.3008,101.3091,27902.0
2019-04-11 10:50:00,121.84,121.86,121.7,121.71,50584.0,101.3091,101.3257,101.1927,101.201,50584.0
2019-04-11 10:55:00,121.73,121.76,121.69,121.75,39573.0,101.2176,101.2426,101.1844,101.2342,39573.0
2019-04-11 11:00:00,121.76,121.89,121.74,121.82,26352.0,101.2426,101.3507,101.2259,101.2924,26352.0
2019-04-11 11:05:00,121.83,121.84,121.78,121.81,17015.0,101.3008,101.3091,101.2592,101.2841,17015.0
2019-04-11 11:10:00,121.81,121.85,121.77,121.79,23002.0,101.2841,101.3174,101.2509,101.2675,23002.0
2019-04-11 11:15:00,121.8,121.83,121.72,121.72,19037.0,101.2758,101.3008,101.2093,101.2093,19037.0
2019-04-11 11:20:00,121.72,121.81,121.72,121.75,14563.0,101.2093,101.2841,101.2093,101.2342,14563.0
2019-04-11 11:25:00,121.74,121.79,121.7,121.75,25493.0,101.2259,101.2675,101.1927,101.2342,25493.0
2019-04-11 11:30:00,121.76,121.76,121.7,121.74,12091.0,101.2426,101.2426,101.1927,101.2259,12091.0
2019-04-11 11:35:00,121.75,121.77,121.66,121.67,17613.0,101.2342,101.2509,101.1594,101.1677,17613.0
2019-04-11 11:40:00,121.66,121.66,121.46,121.54,35866.0,101.1594,101.1594,100.9931,101.0596,35866.0
2019-04-11 11:45:00,121.53,121.63,121.51,121.59,24217.0,101.0513,101.1345,101.0347,101.1012,24217.0
2019-04-11 11:50:00,121.59,121.62,121.48,121.62,24535.0,101.1012,101.1261,101.0097,101.1261,24535.0
2019-04-11 11:55:00,121.62,121.64,121.55,121.59,24251.0,101.1261,101.1428,101.0679,101.1012,24251.0
2019-04-11 12:00:00,121.59,121.64,121.55,121.64,20484.0,101.1012,101.1428,101.0679,101.1428,20484.0
2019-04-11 12:05:00,121.65,121.71,121.63,121.64,16674.0,101.1511,101.201,101.1345,101.1428,16674.0
2019-04-11 12:10:00,121.63,121.64,121.57,121.59,20815.0,101.1345,101.1428,101.0846,101.1012,20815.0
2019-04-11 12:15:00,121.6,121.63,121.55,121.62,20103.0,101.1095,101.1345,101.0679,101.1261,20103.0
2019-04-11 12:20:00,121.62,121.68,121.62,121.65,13400.0,101.1261,101.176,101.1261,101.1511,13400.0
2019-04-11 12:25:00,121.64,121.69,121.6,121.69,19436.0,101.1428,101.1844,101.1095,101.1844,19436.0
2019-04-11 12:30:00,121.7,121.77,121.67,121.77,12398.0,101.1927,101.2509,101.1677,101.2509,12398.0
2019-04-11 12:35:00,121.76,121.76,121.67,121.69,12579.0,101.2426,101.2426,101.1677,101.1844,12579.0
2019-04-11 12:40:00,121.7,121.7,121.61,121.65,11293.0,101.1927,101.1927,101.1178,101.1511,11293.0
2019-04-11 12:45:00,121.65,121.68,121.62,121.66,12256.0,101.1511,101.176,101.1261,101.1594,12256.0
2019-04-11 12:50:00,121.66,121.73,121.65,121.72,10262.0,101.1594,101.2176,101.1511,101.2093,10262.0
2019-04-11 12:55:00,121.71,121.73,121.68,121.73,9097.0,101.201,101.2176,101.176,101.2176,9097.0
2019-04-11 13:00:00,121.72,121.78,121.7,121.76,12638.0,101.2093,101.2592,101.1927,101.2426,12638.0
2019-04-11 13:05:00,121.75,121.76,121.6,121.63,48421.0,101.2342,101.2426,101.1095,101.1345,48421.0
2019-04-11 13:10:00,121.64,121.67,121.59,121.6,32284.0,101.1428,101.1677,101.1012,101.1095,32284.0
2019-04-11 13:15:00,121.59,121.62,121.56,121.6,46503.0,101.1012,101.1261,101.0763,101.1095,46503.0
2019-04-11 13:20:00,121.61,121.61,121.54,121.57,15765.0,101.1178,101.1178,101.0596,101.0846,15765.0
2019-04-11 13:25:00,121.57,121.59,121.55,121.57,19820.0,101.0846,101.1012,101.0679,101.0846,19820.0
2019-04-11 13:30:00,121.57,121.59,121.49,121.5,20777.0,101.0846,101.1012,101.0181,101.0264,20777.0
2019-04-11 13:35:00,121.5,121.53,121.44,121.45,23860.0,101.0264,101.0513,100.9765,100.9848,23860.0
2019-04-11 13:40:00,121.45,121.46,121.38,121.4,22100.0,100.9848,100.9931,100.9266,100.9432,22100.0
2019-04-11 13:45:00,121.4,121.51,121.39,121.5,38694.0,100.9432,101.0347,100.9349,101.0264,38694.0
2019-04-11 13:50:00,121.51,121.51,121.39,121.45,34888.0,101.0347,101.0347,100.9349,100.9848,34888.0
2019-04-11 13:55:00,121.44,121.44,121.4,121.42,26830.0,100.9765,100.9765,100.9432,100.9599,26830.0
2019-04-11 14:00:00,121.41,121.45,121.35,121.44,13639.0,100.9515,100.9848,100.9016,100.9765,13639.0
2019-04-11 14:05:00,121.44,121.45,121.34,121.4,18280.0,100.9765,100.9848,100.8933,100.9432,18280.0
2019-04-11 14:10:00,121.39,121.46,121.37,121.39,27175.0,100.9349,100.9931,100.9183,100.9349,27175.0
2019-04-11 14:15:00,121.39,121.41,121.24,121.27,25052.0,100.9349,100.9515,100.8102,100.8351,25052.0
2019-04-11 14:20:00,121.28,121.32,121.2,121.2,37120.0,100.8434,100.8767,100.7769,100.7769,37120.0
2019-04-11 14:25:00,121.2,121.26,121.17,121.23,27125.0,100.7769,100.8268,100.752,100.8019,27125.0
2019-04-11 14:30:00,121.24,121.34,121.22,121.29,21516.0,100.8102,100.8933,100.7936,100.8518,21516.0
2019-04-11 14:35:00,121.29,121.29,121.25,121.28,14374.0,100.8518,100.8518,100.8185,100.8434,14374.0
2019-04-11 14:40:00,121.28,121.35,121.24,121.32,29587.0,100.8434,100.9016,100.8102,100.8767,29587.0
2019-04-11 14:45:00,121.32,121.37,121.3,121.36,29188.0,100.8767,100.9183,100.8601,100.91,29188.0
2019-04-11 14:50:00,121.37,121.38,121.31,121.31,24272.0,100.9183,100.9266,100.8684,100.8684,24272.0
2019-04-11 14:55:00,121.31,121.31,121.22,121.26,35968.0,100.8684,100.8684,100.7936,100.8268,35968.0
2019-04-11 15:00:00,121.26,121.37,121.25,121.37,38812.0,100.8268,100.9183,100.8185,100.9183,38812.0
2019-04-11 15:05:00,121.37,121.44,121.36,121.38,16366.0,100.9183,100.9765,100.91,100.9266,16366.0
2019-04-11 15:10:00,121.38,121.39,121.26,121.27,30030.0,100.9266,100.9349,100.8268,100.8351,30030.0
2019-04-11 15:15:00,121.28,121.36,121.27,121.35,35388.0,100.8434,100.91,100.8351,100.9016,35388.0
2019-04-11 15:20:00,121.35,121.38,121.31,121.36,18198.0,100.9016,100.9266,100.8684,100.91,18198.0
2019-04-11 15:25:00,121.35,121.36,121.31,121.32,20436.0,100.9016,100.91,100.8684,100.8767,20436.0
2019-04-11 15:30:00,121.33,121.51,121.32,121.48,31654.0,100.885,101.0347,100.8767,101.0097,31654.0
2019-04-11 15:35:00,121.48,121.51,121.44,121.49,34526.0,101.0097,101.0347,100.9765,101.0181,34526.0
2019-04-11 15:40:00,121.48,121.51,121.44,121.48,37099.0,101.0097,101.0347,100.9765,101.0097,37099.0
2019-04-11 15:45:00,121.48,121.54,121.47,121.51,43839.0,101.0097,101.0596,101.0014,101.0347,43839.0
2019-04-11 15:50:00,121.5,121.68,121.49,121.64,66940.0,101.0264,101.176,101.0181,101.1428,66940.0
2019-04-11 15:55:00,121.64,121.78,121.63,121.67,200683.0,101.1428,101.2592,101.1345,101.1677,200683.0
2019-04-12 09:30:00,121.66,121.95,121.29,121.41,108064.0,101.1594,101.4005,100.8518,100.9515,108064.0
2019-04-12 09:35:00,121.4,121.54,121.15,121.51,29797.0,100.9432,101.0596,100.7353,101.0347,29797.0
2019-04-12 09:40:00,121.49,121.7,121.35,121.7,37042.0,101.0181,101.1927,100.9016,101.1927,37042.0
2019-04-12 09:45:00,121.7,121.73,121.33,121.47,67541.0,101.1927,101.2176,100.885,101.0014,67541.0
2019-04-12 09:50:00,121.49,121.59,121.45,121.54,31186.0,101.0181,101.1012,100.9848,101.0596,31186.0
2019-04-12 09:55:00,121.53,121.55,121.34,121.41,51730.0,101.0513,101.0679,100.8933,100.9515,51730.0
2019-04-12 10:00:00,121.41,121.41,121.17,121.36,98680.0,100.9515,100.9515,100.752,100.91,98680.0
2019-04-12 10:05:00,121.35,121.42,121.32,121.39,24737.0,100.9016,100.9599,100.8767,100.9349,24737.0
2019-04-12 10:10:00,121.42,121.46,121.35,121.37,19999.0,100.9599,100.9931,100.9016,100.9183,19999.0
2019-04-12 10:15:00,121.37,121.58,121.34,121.55,28063.0,100.9183,101.0929,100.8933,101.0679,28063.0
2019-04-12 10:20:00,121.56,121.78,121.56,121.77,21549.0,101.0763,101.2592,101.0763,101.2509,21549.0
2019-04-12 10:25:00,121.76,121.92,121.73,121.85,26441.0,101.2426,101.3756,101.2176,101.3174,26441.0
2019-04-12 10:30:00,121.85,121.93,121.84,121.85,23319.0,101.3174,101.3839,101.3091,101.3174,23319.0
2019-04-12 10:35:00,121.87,121.91,121.81,121.87,23924.0,101.334,101.3673,101.2841,101.334,23924.0
2019-04-12 10:40:00,121.86,121.88,121.78,121.82,19708.0,101.3257,101.3423,101.2592,101.2924,19708.0
2019-04-12 10:45:00,121.84,122.05,121.83,122.04,33980.0,101.3091,101.4837,101.3008,101.4754,33980.0
2019-04-12 10:50:00,122.05,122.13,121.99,122.09,29552.0,101.4837,101.5502,101.4338,101.517,29552.0
2019-04-12 10:55:00,122.09,122.16,122.03,122.12,46977.0,101.517,101.5752,101.4671,101.5419,46977.0
2019-04-12 11:00:00,122.12,122.24,122.08,122.19,21694.0,101.5419,101.6417,101.5086,101.6001,21694.0
2019-04-12 11:05:00,122.19,122.24,122.07,122.08,30073.0,101.6001,101.6417,101.5003,101.5086,30073.0
2019-04-12 11:10:00,122.08,122.1,122.03,122.08,16980.0,101.5086,101.5253,101.4671,101.5086,16980.0
2019-04-12 11:15:00,122.07,122.09,122.01,122.03,30504.0,101.5003,101.517,101.4504,101.4671,30504.0
2019-04-12 11:20:00,122.02,122.02,121.94,122.02,21593.0,101.4587,101.4587,101.3922,101.4587,21593.0
2019-04-12 11:25:00,122.02,122.03,121.97,121.98,11255.0,101.4587,101.4671,101.4172,101.4255,11255.0
2019-04-12 11:30:00,121.98,121.98,121.89,121.96,14833.0,101.4255,101.4255,101.3507,101.4089,14833.0
2019-04-12 11:35:00,121.95,122.0,121.83,121.86,16766.0,101.4005,101.4421,101.3008,101.3257,16766.0
2019-04-12 11:40:00,121.86,121.89,121.81,121.81,9630.0,101.3257,101.3507,101.2841,101.2841,9630.0
2019-04-12 11:45:00,121.81,121.84,121.75,121.8,15503.0,101.2841,101.3091,101.2342,101.2758,15503.0
2019-04-12 11:50:00,121.79,121.8,121.72,121.77,15725.0,101.2675,101.2758,101.2093,101.2509,15725.0
2019-04-12 11:55:00,121.78,121.85,121.65,121.67,19344.0,101.2592,101.3174,101.1511,101.1677,19344.0
2019-04-12 12:00:00,121.66,121.71,121.57,121.59,13023.0,101.1594,101.201,101.0846,101.1012,13023.0
2019-04-12 12:05:00,121.59,121.7,121.59,121.7,19358.0,101.1012,101.1927,101.1012,101.1927,19358.0
2019-04-12 12:10:00,121.71,121.75,121.68,121.69,14723.0,101.201,101.2342,101.176,101.1844,14723.0
2019-04-12 12:15:00,121.7,121.81,121.7,121.76,29562.0,101.1927,101.2841,101.1927,101.2426,29562.0
2019-04-12 12:20:00,121.77,121.77,121.7,121.71,28365.0,101.2509,101.2509,101.1927,101.201,28365.0
2019-04-12 12:25:00,121.71,121.73,121.63,121.63,17464.0,101.201,101.2176,101.1345,101.1345,17464.0
2019-04-12 12:30:00,121.64,121.7,121.61,121.63,17106.0,101.1428,101.1927,101.1178,101.1345,17106.0
2019-04-12 12:35:00,121.62,121.68,121.55,121.66,18728.0,101.1261,101.176,101.0679,101.1594,18728.0
2019-04-12 12:40:00,121.65,121.67,121.62,121.65,13567.0,101.1511,101.1677,101.1261,101.1511,13567.0
2019-04-12 12:45:00,121.66,121.67,121.6,121.64,9443.0,101.1594,101.1677,101.1095,101.1428,9443.0
2019-04-12 12:50:00,121.64,121.7,121.6,121.63,16923.0,101.1428,101.1927,101.1095,101.1345,16923.0
2019-04-12 12:55:00,121.64,121.67,121.63,121.66,14000.0,101.1428,101.1677,101.1345,101.1594,14000.0
2019-04-12 13:00:00,121.65,121.71,121.64,121.7,14016.0,101.1511,101.201,101.1428,101.1927,14016.0
2019-04-12 13:05:00,121.71,121.72,121.65,121.68,17506.0,101.201,101.2093,101.1511,101.176,17506.0
2019-04-12 13:10:00,121.68,121.71,121.66,121.71,13820.0,101.176,101.201,101.1594,101.201,13820.0
2019-04-12 13:15:00,121.72,121.76,121.71,121.71,13890.0,101.2093,101.2426,101.201,101.201,13890.0
2019-04-12 13:20:00,121.71,121.74,121.65,121.66,16037.0,101.201,101.2259,101.1511,101.1594,16037.0
2019-04-12 13:25:00,121.66,121.67,121.58,121.59,12942.0,101.1594,101.1677,101.0929,101.1012,12942.0
2019-04-12 13:30:00,121.59,121.61,121.55,121.55,10230.0,101.1012,101.1178,101.0679,101.0679,10230.0
2019-04-12 13:35:00,121.56,121.58,121.54,121.56,11822.0,101.0763,101.0929,101.0596,101.0763,11822.0
2019-04-12 13:40:00,121.56,121.59,121.54,121.55,12241.0,101.0763,101.1012,101.0596,101.0679,12241.0
2019-04-12 13:45:00,121.54,121.57,121.5,121.52,20540.0,101.0596,101.0846,101.0264,101.043,20540.0
2019-04-12 13:50:00,121.51,121.57,121.5,121.55,27720.0,101.0347,101.0846,101.0264,101.0679,27720.0
2019-04-12 13:55:00,121.56,121.57,121.52,121.53,9293.0,101.0763,101.0846,101.043,101.0513,9293.0
2019-04-12 14:00:00,121.53,121.61,121.51,121.53,32635.0,101.0513,101.1178,101.0347,101.0513,32635.0
2019-04-12 14:05:00,121.54,121.58,121.54,121.57,9179.0,101.0596,101.0929,101.0596,101.0846,9179.0
2019-04-12 14:10:00,121.57,121.74,121.56,121.69,25021.0,101.0846,101.2259,101.0763,101.1844,25021.0
2019-04-12 14:15:00,121.69,121.71,121.61,121.67,19293.0,101.1844,101.201,101.1178,101.1677,19293.0
2019-04-12 14:20:00,121.67,121.73,121.66,121.68,24714.0,101.1677,101.2176,101.1594,101.176,24714.0
2019-04-12 14:25:00,121.68,121.69,121.63,121.68,18398.0,101.176,101.1844,101.1345,101.176,18398.0
2019-04-12 14:30:00,121.69,121.76,121.66,121.7,34118.0,101.1844,101.2426,101.1594,101.1927,34118.0
2019-04-12 14:35:00,121.7,121.8,121.69,121.79,18650.0,101.1927,101.2758,101.1844,101.2675,18650.0
2019-04-12 14:40:00,121.78,121.83,121.76,121.78,19716.0,101.2592,101.3008,101.2426,101.2592,19716.0
2019-04-12 14:45:00,121.78,121.78,121.72,121.76,22740.0,101.2592,101.2592,101.2093,101.2426,22740.0
2019-04-12 14:50:00,121.75,121.86,121.75,121.86,18645.0,101.2342,101.3257,101.2342,101.3257,18645.0
2019-04-12 14:55:00,121.85,121.87,121.7,121.72,54395.0,101.3174,101.334,101.1927,101.2093,54395.0
2019-04-12 15:00:00,121.73,121.79,121.72,121.78,19125.0,101.2176,101.2675,101.2093,101.2592,19125.0
2019-04-12 15:05:00,121.8,121.89,121.76,121.84,23142.0,101.2758,101.3507,101.2426,101.3091,23142.0
2019-04-12 15:10:00,121.84,121.91,121.82,121.91,14414.0,101.3091,101.3673,101.2924,101.3673,14414.0
2019-04-12 15:15:00,121.91,121.99,121.89,121.95,27576.0,101.3673,101.4338,101.3507,101.4005,27576.0
2019-04-12 15:20:00,121.94,122.0,121.9,121.97,33260.0,101.3922,101.4421,101.359,101.4172,33260.0
2019-04-12 15:25:00,121.98,122.04,121.95,122.02,14655.0,101.4255,101.4754,101.4005,101.4587,14655.0
2019-04-12 15:30:00,122.02,122.07,121.95,122.07,34505.0,101.4587,101.5003,101.4005,101.5003,34505.0
2019-04-12 15:35:00,122.08,122.13,122.03,122.1,44681.0,101.5086,101.5502,101.4671,101.5253,44681.0
2019-04-12 15:40:00,122.11,122.11,122.02,122.03,63006.0,101.5336,101.5336,101.4587,101.4671,63006.0
2019-04-12 15:45:00,122.04,122.1,122.0,122.1,55569.0,101.4754,101.5253,101.4421,101.5253,55569.0
2019-04-12 15:50:00,122.09,122.17,122.05,122.13,113631.0,101.517,101.5835,101.4837,101.5502,113631.0
2019-04-12 15:55:00,122.14,122.33,122.14,122.24,221016.0,101.5585,101.7165,101.5585,101.6417,221016.0
2019-04-15 09:30:00,122.44,122.8,122.36,122.68,136543.0,101.808,102.1073,101.7415,102.0075,136543.0
2019-04-15 09:35:00,122.73,122.89,122.62,122.8,36785.0,102.0491,102.1821,101.9576,102.1073,36785.0
2019-04-15 09:40:00,122.79,122.94,122.75,122.82,28179.0,102.099,102.2237,102.0657,102.1239,28179.0
2019-04-15 09:45:00,122.8,122.87,122.74,122.74,27252.0,102.1073,102.1655,102.0574,102.0574,27252.0
2019-04-15 09:50:00,122.73,122.94,122.73,122.82,59191.0,102.0491,102.2237,102.0491,102.1239,59191.0
2019-04-15 09:55:00,122.81,122.81,122.54,122.73,44232.0,102.1156,102.1156,101.8911,102.0491,44232.0
2019-04-15 10:00:00,122.71,122.75,122.53,122.58,45929.0,102.0325,102.0657,101.8828,101.9244,45929.0
2019-04-15 10:05:00,122.57,122.7,122.53,122.66,29106.0,101.9161,102.0242,101.8828,101.9909,29106.0
2019-04-15 10:10:00,122.67,122.84,122.66,122.83,25452.0,101.9992,102.1406,101.9909,102.1323,25452.0
2019-04-15 10:15:00,122.82,122.91,122.76,122.89,49802.0,102.1239,102.1988,102.0741,102.1821,49802.0
2019-04-15 10:20:00,122.9,122.9,122.83,122.83,22127.0,102.1905,102.1905,102.1323,102.1323,22127.0
2019-04-15 10:25:00,122.84,122.87,122.67,122.75,23762.0,102.1406,102.1655,101.9992,102.0657,23762.0
2019-04-15 10:30:00,122.75,122.89,122.74,122.84,34963.0,102.0657,102.1821,102.0574,102.1406,34963.0
2019-04-15 10:35:00,122.84,123.1,122.84,123.01,159676.0,102.1406,102.3568,102.1406,102.2819,159676.0
2019-04-15 10:40:00,123.01,123.06,122.89,122.9,40384.0,102.2819,102.3235,102.1821,102.1905,40384.0
2019-04-15 10:45:00,122.89,123.0,122.89,122.94,23565.0,102.1821,102.2736,102.1821,102.2237,23565.0
2019-04-15 10:50:00,122.95,122.98,122.89,122.9,28155.0,102.232,102.257,102.1821,102.1905,28155.0
2019-04-15 10:55:00,122.91,122.92,122.84,122.88,18194.0,102.1988,102.2071,102.1406,102.1738,18194.0
2019-04-15 11:00:00,122.88,122.92,122.8,122.82,20199.0,102.1738,102.2071,102.1073,102.1239,20199.0
2019-04-15 11:05:00,122.82,122.89,122.8,122.83,19156.0,102.1239,102.1821,102.1073,102.1323,19156.0
2019-04-15 11:10:00,122.84,122.94,122.84,122.92,17045.0,102.1406,102.2237,102.1406,102.2071,17045.0
2019-04-15 11:15:00,122.93,123.0,122.92,122.95,13956.0,102.2154,102.2736,102.2071,102.232,13956.0
2019-04-15 11:20:00,122.95,123.04,122.92,123.02,19040.0,102.232,102.3069,102.2071,102.2902,19040.0
2019-04-15 11:25:00,123.03,123.04,122.96,123.04,29272.0,102.2986,102.3069,102.2403,102.3069,29272.0
2019-04-15 11:30:00,123.04,123.08,122.96,122.98,24352.0,102.3069,102.3401,102.2403,102.257,24352.0
2019-04-15 11:35:00,122.99,123.0,122.91,122.94,26598.0,102.2653,102.2736,102.1988,102.2237,26598.0
2019-04-15 11:40:00,122.94,123.0,122.93,123.0,23904.0,102.2237,102.2736,102.2154,102.2736,23904.0
2019-04-15 11:45:00,122.99,123.02,122.96,122.99,24503.0,102.2653,102.2902,102.2403,102.2653,24503.0
2019-04-15 11:50:00,122.99,123.03,122.98,123.03,26331.0,102.2653,102.2986,102.257,102.2986,26331.0
2019-04-15 11:55:00,123.03,123.06,122.98,123.03,47397.0,102.2986,102.3235,102.257,102.2986,47397.0
2019-04-15 12:00:00,123.03,123.1,123.0,123.07,36845.0,102.2986,102.3568,102.2736,102.3318,36845.0
2019-04-15 12:05:00,123.06,123.14,123.03,123.13,28233.0,102.3235,102.39,102.2986,102.3817,28233.0
2019-04-15 12:10:00,123.13,123.22,123.12,123.21,35718.0,102.3817,102.4565,102.3734,102.4482,35718.0
2019-04-15 12:15:00,123.2,123.3,123.19,123.23,56463.0,102.4399,102.5231,102.4316,102.4649,56463.0
2019-04-15 12:20:00,123.23,123.23,123.12,123.14,33285.0,102.4649,102.4649,102.3734,102.39,33285.0
2019-04-15 12:25:00,123.14,123.23,123.13,123.23,12732.0,102.39,102.4649,102.3817,102.4649,12732.0
2019-04-15 12:30:00,123.24,123.33,123.23,123.26,21690.0,102.4732,102.548,102.4649,102.4898,21690.0
2019-04-15 12:35:00,123.26,123.28,123.17,123.18,23751.0,102.4898,102.5064,102.415,102.4233,23751.0
2019-04-15 12:40:00,123.19,123.27,123.16,123.23,16715.0,102.4316,102.4981,102.4066,102.4649,16715.0
2019-04-15 12:45:00,123.22,123.22,123.16,123.16,10410.0,102.4565,102.4565,102.4066,102.4066,10410.0
2019-04-15 12:50:00,123.17,123.18,123.1,123.14,22899.0,102.415,102.4233,102.3568,102.39,22899.0
2019-04-15 12:55:00,123.14,123.16,123.09,123.14,21947.0,102.39,102.4066,102.3484,102.39,21947.0
2019-04-15 13:00:00,123.13,123.14,123.08,123.12,18399.0,102.3817,102.39,102.3401,102.3734,18399.0
2019-04-15 13:05:00,123.13,123.18,123.06,123.06,31883.0,102.3817,102.4233,102.3235,102.3235,31883.0
2019-04-15 13:10:00,123.06,123.2,123.06,123.19,16676.0,102.3235,102.4399,102.3235,102.4316,16676.0
2019-04-15 13:15:00,123.19,123.2,123.15,123.18,15270.0,102.4316,102.4399,102.3983,102.4233,15270.0
2019-04-15 13:20:00,123.18,123.21,123.17,123.2,11209.0,102.4233,102.4482,102.415,102.4399,11209.0
2019-04-15 13:25:00,123.2,123.2,123.14,123.18,16204.0,102.4399,102.4399,102.39,102.4233,16204.0
2019-04-15 13:30:00,123.17,123.27,123.15,123.27,14852.0,102.415,102.4981,102.3983,102.4981,14852.0
2019-04-15 13:35:00,123.26,123.27,123.21,123.27,15423.0,102.4898,102.4981,102.4482,102.4981,15423.0
2019-04-15 13:40:00,123.27,123.38,123.26,123.37,30405.0,102.4981,102.5896,102.4898,102.5813,30405.0
2019-04-15 13:45:00,123.38,123.48,123.37,123.48,20088.0,102.5896,102.6727,102.5813,102.6727,20088.0
2019-04-15 13:50:00,123.49,123.58,123.47,123.58,33475.0,102.681,102.7559,102.6644,102.7559,33475.0
2019-04-15 13:55:00,123.58,123.63,123.55,123.63,29138.0,102.7559,102.7974,102.7309,102.7974,29138.0
2019-04-15 14:00:00,123.63,123.64,123.53,123.6,23032.0,102.7974,102.8058,102.7143,102.7725,23032.0
2019-04-15 14:05:00,123.6,123.61,123.57,123.6,10898.0,102.7725,102.7808,102.7476,102.7725,10898.0
2019-04-15 14:10:00,123.6,123.61,123.51,123.6,25248.0,102.7725,102.7808,102.6977,102.7725,25248.0
2019-04-15 14:15:00,123.61,123.67,123.58,123.63,22018.0,102.7808,102.8307,102.7559,102.7974,22018.0
2019-04-15 14:20:00,123.64,123.68,123.6,123.62,14006.0,102.8058,102.839,102.7725,102.7891,14006.0
2019-04-15 14:25:00,123.62,123.66,123.61,123.63,14615.0,102.7891,102.8224,102.7808,102.7974,14615.0
2019-04-15 14:30:00,123.63,123.69,123.62,123.67,32794.0,102.7974,102.8473,102.7891,102.8307,32794.0
2019-04-15 14:35:00,123.67,123.67,123.57,123.62,24433.0,102.8307,102.8307,102.7476,102.7891,24433.0
2019-04-15 14:40:00,123.62,123.67,123.62,123.65,19633.0,102.7891,102.8307,102.7891,102.8141,19633.0
2019-04-15 14:45:00,123.64,123.67,123.6,123.63,18604.0,102.8058,102.8307,102.7725,102.7974,18604.0
2019-04-15 14:50:00,123.63,123.69,123.59,123.65,20380.0,102.7974,102.8473,102.7642,102.8141,20380.0
2019-04-15 14:55:00,123.65,123.68,123.63,123.67,14177.0,102.8141,102.839,102.7974,102.8307,14177.0
2019-04-15 15:00:00,123.68,123.83,123.66,123.83,46661.0,102.839,102.9637,102.8224,102.9637,46661.0
2019-04-15 15:05:00,123.83,123.84,123.79,123.82,37027.0,102.9637,102.9721,102.9305,102.9554,37027.0
2019-04-15 15:10:00,123.82,123.88,123.78,123.84,44209.0,102.9554,103.0053,102.9222,102.9721,44209.0
2019-04-15 15:15:00,123.85,123.94,123.8,123.89,51581.0,102.9804,103.0552,102.9388,103.0136,51581.0
2019-04-15 15:20:00,123.89,123.95,123.88,123.91,54692.0,103.0136,103.0635,103.0053,103.0303,54692.0
2019-04-15 15:25:00,123.92,124.0,123.92,124.0,58105.0,103.0386,103.1051,103.0386,103.1051,58105.0
2019-04-15 15:30:00,123.99,124.0,123.95,123.96,80339.0,103.0968,103.1051,103.0635,103.0718,80339.0
2019-04-15 15:35:00,123.95,124.0,123.83,123.87,75163.0,103.0635,103.1051,102.9637,102.997,75163.0
2019-04-15 15:40:00,123.87,123.88,123.76,123.79,42061.0,102.997,103.0053,102.9055,102.9305,42061.0
2019-04-15 15:45:00,123.79,123.9,123.75,123.76,65626.0,102.9305,103.022,102.8972,102.9055,65626.0
2019-04-15 15:50:00,123.76,123.79,123.71,123.75,121572.0,102.9055,102.9305,102.864,102.8972,121572.0
2019-04-15 15:55:00,123.75,123.8,123.6,123.66,188693.0,102.8972,102.9388,102.7725,102.8224,188693.0
2019-04-16 09:30:00,123.22,123.82,123.11,123.58,118726.0,102.4565,102.9554,102.3651,102.7559,118726.0
2019-04-16 09:35:00,123.63,123.73,123.3,123.36,53720.0,102.7974,102.8806,102.5231,102.5729,53720.0
2019-04-16 09:40:00,123.39,123.43,123.05,123.12,68356.0,102.5979,102.6312,102.3152,102.3734,68356.0
2019-04-16 09:45:00,123.12,123.13,122.91,123.09,73921.0,102.3734,102.3817,102.1988,102.3484,73921.0
2019-04-16 09:50:00,123.09,123.32,123.07,123.18,41991.0,102.3484,102.5397,102.3318,102.4233,41991.0
2019-04-16 09:55:00,123.19,123.29,123.15,123.18,34592.0,102.4316,102.5147,102.3983,102.4233,34592.0
2019-04-16 10:00:00,123.16,123.16,123.06,123.11,36044.0,102.4066,102.4066,102.3235,102.3651,36044.0
2019-04-16 10:05:00,123.11,123.14,123.05,123.13,38885.0,102.3651,102.39,102.3152,102.3817,38885.0
2019-04-16 10:10:00,123.12,123.12,122.89,122.91,47936.0,102.3734,102.3734,102.1821,102.1988,47936.0
2019-04-16 10:15:00,122.91,122.94,122.7,122.7,35228.0,102.1988,102.2237,102.0242,102.0242,35228.0
2019-04-16 10:20:00,122.7,122.76,122.49,122.55,59443.0,102.0242,102.0741,101.8495,101.8994,59443.0
2019-04-16 10:25:00,122.54,122.61,122.49,122.59,82523.0,101.8911,101.9493,101.8495,101.9327,82523.0
2019-04-16 10:30:00,122.58,122.6,122.4,122.41,67992.0,101.9244,101.941,101.7747,101.783,67992.0
2019-04-16 10:35:00,122.42,122.44,121.97,122.0,167909.0,101.7913,101.808,101.4172,101.4421,167909.0
2019-04-16 10:40:00,122.0,122.2,121.99,122.13,78209.0,101.4421,101.6084,101.4338,101.5502,78209.0
2019-04-16 10:45:00,122.12,122.12,121.94,121.99,75518.0,101.5419,101.5419,101.3922,101.4338,75518.0
2019-04-16 10:50:00,121.99,122.12,121.97,122.1,46960.0,101.4338,101.5419,101.4172,101.5253,46960.0
2019-04-16 10:55:00,122.12,122.14,121.9,121.91,58785.0,101.5419,101.5585,101.359,101.3673,58785.0
2019-04-16 11:00:00,121.91,122.0,121.89,121.95,48930.0,101.3673,101.4421,101.3507,101.4005,48930.0
2019-04-16 11:05:00,121.94,122.07,121.9,121.95,41706.0,101.3922,101.5003,101.359,101.4005,41706.0
2019-04-16 11:10:00,121.95,122.24,121.94,122.22,48694.0,101.4005,101.6417,101.3922,101.625,48694.0
2019-04-16 11:15:00,122.22,122.36,122.21,122.31,42369.0,101.625,101.7415,101.6167,101.6999,42369.0
2019-04-16 11:20:00,122.29,122.44,122.27,122.41,25964.0,101.6832,101.808,101.6666,101.783,25964.0
2019-04-16 11:25:00,122.42,122.42,122.31,122.39,30897.0,101.7913,101.7913,101.6999,101.7664,30897.0
2019-04-16 11:30:00,122.4,122.4,122.25,122.4,34560.0,101.7747,101.7747,101.65,101.7747,34560.0
2019-04-16 11:35:00,122.41,122.48,122.39,122.41,33971.0,101.783,101.8412,101.7664,101.783,33971.0
2019-04-16 11:40:00,122.4,122.47,122.37,122.46,25375.0,101.7747,101.8329,101.7498,101.8246,25375.0
2019-04-16 11:45:00,122.46,122.48,122.36,122.37,28360.0,101.8246,101.8412,101.7415,101.7498,28360.0
2019-04-16 11:50:00,122.36,122.4,122.26,122.35,24366.0,101.7415,101.7747,101.6583,101.7331,24366.0
2019-04-16 11:55:00,122.35,122.35,122.21,122.23,27843.0,101.7331,101.7331,101.6167,101.6334,27843.0
2019-04-16 12:00:00,122.22,122.29,122.18,122.2,21001.0,101.625,101.6832,101.5918,101.6084,21001.0
2019-04-16 12:05:00,122.2,122.23,122.16,122.23,22449.0,101.6084,101.6334,101.5752,101.6334,22449.0
2019-04-16 12:10:00,122.23,122.33,122.21,122.32,34703.0,101.6334,101.7165,101.6167,101.7082,34703.0
2019-04-16 12:15:00,122.32,122.35,122.18,122.18,34266.0,101.7082,101.7331,101.5918,101.5918,34266.0
2019-04-16 12:20:00,122.18,122.26,122.15,122.22,22730.0,101.5918,101.6583,101.5668,101.625,22730.0
2019-04-16 12:25:00,122.21,122.32,122.21,122.32,26393.0,101.6167,101.7082,101.6167,101.7082,26393.0
2019-04-16 12:30:00,122.32,122.39,122.3,122.34,40561.0,101.7082,101.7664,101.6916,101.7248,40561.0
2019-04-16 12:35:00,122.34,122.43,122.32,122.35,51304.0,101.7248,101.7997,101.7082,101.7331,51304.0
2019-04-16 12:40:00,122.35,122.35,122.13,122.14,23651.0,101.7331,101.7331,101.5502,101.5585,23651.0
2019-04-16 12:45:00,122.14,122.22,122.12,122.12,22557.0,101.5585,101.625,101.5419,101.5419,22557.0
2019-04-16 12:50:00,122.11,122.14,122.03,122.14,34949.0,101.5336,101.5585,101.4671,101.5585,34949.0
2019-04-16 12:55:00,122.14,122.22,122.06,122.22,32453.0,101.5585,101.625,101.492,101.625,32453.0
2019-04-16 13:00:00,122.22,122.33,122.2,122.25,24571.0,101.625,101.7165,101.6084,101.65,24571.0
2019-04-16 13:05:00,122.24,122.29,122.17,122.18,30892.0,101.6417,101.6832,101.5835,101.5918,30892.0
2019-04-16 13:10:00,122.18,122.2,122.09,122.1,14683.0,101.5918,101.6084,101.517,101.5253,14683.0
2019-04-16 13:15:00,122.11,122.15,122.08,122.14,19190.0,101.5336,101.5668,101.5086,101.5585,19190.0
2019-04-16 13:20:00,122.14,122.16,122.1,122.16,20175.0,101.5585,101.5752,101.5253,101.5752,20175.0
2019-04-16 13:25:00,122.17,122.21,122.12,122.18,20300.0,101.5835,101.6167,101.5419,101.5918,20300.0
2019-04-16 13:30:00,122.17,122.18,122.14,122.18,14480.0,101.5835,101.5918,101.5585,101.5918,14480.0
2019-04-16 13:35:00,122.17,122.21,122.1,122.12,42869.0,101.5835,101.6167,101.5253,101.5419,42869.0
2019-04-16 13:40:00,122.11,122.12,122.04,122.09,24432.0,101.5336,101.5419,101.4754,101.517,24432.0
2019-04-16 13:45:00,122.1,122.16,122.09,122.11,20269.0,101.5253,101.5752,101.517,101.5336,20269.0
2019-04-16 13:50:00,122.11,122.11,122.03,122.09,19163.0,101.5336,101.5336,101.4671,101.517,19163.0
2019-04-16 13:55:00,122.09,122.1,122.02,122.09,16687.0,101.517,101.5253,101.4587,101.517,16687.0
2019-04-16 14:00:00,122.09,122.1,122.01,122.04,30103.0,101.517,101.5253,101.4504,101.4754,30103.0
2019-04-16 14:05:00,122.04,122.06,121.96,121.97,27374.0,101.4754,101.492,101.4089,101.4172,27374.0
2019-04-16 14:10:00,121.97,122.01,121.94,122.01,22842.0,101.4172,101.4504,101.3922,101.4504,22842.0
2019-04-16 14:15:00,122.01,122.05,121.96,121.97,52703.0,101.4504,101.4837,101.4089,101.4172,52703.0
2019-04-16 14:20:00,121.98,122.03,121.93,122.03,25797.0,101.4255,101.4671,101.3839,101.4671,25797.0
2019-04-16 14:25:00,122.03,122.12,122.03,122.11,32348.0,101.4671,101.5419,101.4671,101.5336,32348.0
2019-04-16 14:30:00,122.1,122.27,122.09,122.14,53089.0,101.5253,101.6666,101.517,101.5585,53089.0
2019-04-16 14:35:00,122.15,122.22,122.11,122.21,18621.0,101.5668,101.625,101.5336,101.6167,18621.0
2019-04-16 14:40:00,122.22,122.22,122.06,122.14,25485.0,101.625,101.625,101.492,101.5585,25485.0
2019-04-16 14:45:00,122.14,122.21,122.12,122.16,25581.0,101.5585,101.6167,101.5419,101.5752,25581.0
2019-04-16 14:50:00,122.16,122.18,122.11,122.15,24367.0,101.5752,101.5918,101.5336,101.5668,24367.0
2019-04-16 14:55:00,122.14,122.25,122.12,122.16,40546.0,101.5585,101.65,101.5419,101.5752,40546.0
2019-04-16 15:00:00,122.16,122.18,122.08,122.12,27357.0,101.5752,101.5918,101.5086,101.5419,27357.0
2019-04-16 15:05:00,122.12,122.16,122.1,122.12,42497.0,101.5419,101.5752,101.5253,101.5419,42497.0
2019-04-16 15:10:00,122.13,122.15,122.03,122.09,56242.0,101.5502,101.5668,101.4671,101.517,56242.0
2019-04-16 15:15:00,122.1,122.17,122.07,122.15,41514.0,101.5253,101.5835,101.5003,101.5668,41514.0
2019-04-16 15:20:00,122.15,122.16,122.06,122.08,48034.0,101.5668,101.5752,101.492,101.5086,48034.0
2019-04-16 15:25:00,122.08,122.2,122.04,122.2,46176.0,101.5086,101.6084,101.4754,101.6084,46176.0
2019-04-16 15:30:00,122.19,122.23,121.99,121.99,65337.0,101.6001,101.6334,101.4338,101.4338,65337.0
2019-04-16 15:35:00,121.98,122.22,121.95,122.21,60444.0,101.4255,101.625,101.4005,101.6167,60444.0
2019-04-16 15:40:00,122.2,122.27,122.16,122.18,73122.0,101.6084,101.6666,101.5752,101.5918,73122.0
2019-04-16 15:45:00,122.19,122.32,122.18,122.27,77116.0,101.6001,101.7082,101.5918,101.6666,77116.0
2019-04-16 15:50:00,122.27,122.34,122.23,122.3,111746.0,101.6666,101.7248,101.6334,101.6916,111746.0
2019-04-16 15:55:00,122.28,122.44,122.24,122.39,257277.0,101.6749,101.808,101.6417,101.7664,257277.0
2019-04-17 09:30:00,125.05,125.05,123.84,124.39,316815.0,103.9782,103.9782,102.9721,103.4294,316815.0
2019-04-17 09:35:00,124.38,125.26,124.31,125.17,137984.0,103.4211,104.1528,103.3629,104.0779,137984.0
2019-04-17 09:40:00,125.17,125.92,124.93,125.1,137015.0,104.0779,104.7016,103.8784,104.0197,137015.0
2019-04-17 09:45:00,125.04,125.74,124.98,125.38,140334.0,103.9699,104.5519,103.92,104.2526,140334.0
2019-04-17 09:50:00,125.41,125.67,125.31,125.62,107956.0,104.2775,104.4937,104.1944,104.4521,107956.0
2019-04-17 09:55:00,125.64,126.15,125.58,126.14,100213.0,104.4687,104.8928,104.4189,104.8845,100213.0
2019-04-17 10:00:00,126.11,126.11,125.47,125.79,104995.0,104.8596,104.8596,104.3274,104.5935,104995.0
2019-04-17 10:05:00,125.81,125.97,125.7,125.97,60595.0,104.6101,104.7431,104.5186,104.7431,60595.0
2019-04-17 10:10:00,125.98,126.4,125.93,126.26,107950.0,104.7515,105.1007,104.7099,104.9843,107950.0
2019-04-17 10:15:00,126.25,126.73,126.07,126.73,106948.0,104.976,105.3751,104.8263,105.3751,106948.0
2019-04-17 10:20:00,126.72,126.85,126.21,126.36,135191.0,105.3668,105.4749,104.9427,105.0674,135191.0
2019-04-17 10:25:00,126.35,126.7,126.32,126.7,68008.0,105.0591,105.3501,105.0342,105.3501,68008.0
2019-04-17 10:30:00,126.7,126.72,126.27,126.44,53160.0,105.3501,105.3668,104.9926,105.1339,53160.0
2019-04-17 10:35:00,126.46,126.54,126.07,126.11,61980.0,105.1506,105.2171,104.8263,104.8596,61980.0
2019-04-17 10:40:00,126.07,126.24,125.97,126.14,87663.0,104.8263,104.9676,104.7431,104.8845,87663.0
2019-04-17 10:45:00,126.12,126.31,125.93,126.08,69454.0,104.8679,105.0258,104.7099,104.8346,69454.0
2019-04-17 10:50:00,126.08,126.19,125.96,125.99,46087.0,104.8346,104.9261,104.7348,104.7598,46087.0
2019-04-17 10:55:00,125.98,126.19,125.96,126.02,59999.0,104.7515,104.9261,104.7348,104.7847,59999.0
2019-04-17 11:00:00,126.03,126.05,125.72,125.93,52669.0,104.793,104.8097,104.5353,104.7099,52669.0
2019-04-17 11:05:00,125.94,126.09,125.85,126.07,33293.0,104.7182,104.8429,104.6434,104.8263,33293.0
2019-04-17 11:10:00,126.07,126.07,125.95,125.99,32097.0,104.8263,104.8263,104.7265,104.7598,32097.0
2019-04-17 11:15:00,126.0,126.26,125.98,126.2,48849.0,104.7681,104.9843,104.7515,104.9344,48849.0
2019-04-17 11:20:00,126.2,126.42,126.08,126.38,45300.0,104.9344,105.1173,104.8346,105.0841,45300.0
2019-04-17 11:25:00,126.39,126.52,126.37,126.42,42067.0,105.0924,105.2005,105.0757,105.1173,42067.0
2019-04-17 11:30:00,126.4,126.4,126.16,126.29,45865.0,105.1007,105.1007,104.9011,105.0092,45865.0
2019-04-17 11:35:00,126.27,126.39,126.16,126.35,40470.0,104.9926,105.0924,104.9011,105.0591,40470.0
2019-04-17 11:40:00,126.35,126.53,126.24,126.51,55274.0,105.0591,105.2088,104.9676,105.1921,55274.0
2019-04-17 11:45:00,126.51,126.74,126.5,126.65,45789.0,105.1921,105.3834,105.1838,105.3086,45789.0
2019-04-17 11:50:00,126.67,126.86,126.54,126.61,94011.0,105.3252,105.4832,105.2171,105.2753,94011.0
2019-04-17 11:55:00,126.61,126.63,126.51,126.53,56645.0,105.2753,105.2919,105.1921,105.2088,56645.0
2019-04-17 12:00:00,126.51,126.86,126.48,126.65,49234.0,105.1921,105.4832,105.1672,105.3086,49234.0
2019-04-17 12:05:00,126.68,126.69,126.56,126.61,25244.0,105.3335,105.3418,105.2337,105.2753,25244.0
2019-04-17 12:10:00,126.61,126.63,126.45,126.47,31671.0,105.2753,105.2919,105.1423,105.1589,31671.0
2019-04-17 12:15:00,126.46,126.55,126.4,126.46,28642.0,105.1506,105.2254,105.1007,105.1506,28642.0
2019-04-17 12:20:00,126.45,126.57,126.44,126.54,46925.0,105.1423,105.242,105.1339,105.2171,46925.0
2019-04-17 12:25:00,126.55,126.64,126.52,126.54,32725.0,105.2254,105.3002,105.2005,105.2171,32725.0
2019-04-17 12:30:00,126.55,126.64,126.5,126.53,21873.0,105.2254,105.3002,105.1838,105.2088,21873.0
2019-04-17 12:35:00,126.55,126.64,126.49,126.57,35695.0,105.2254,105.3002,105.1755,105.242,35695.0
2019-04-17 12:40:00,126.59,126.62,126.53,126.55,20400.0,105.2587,105.2836,105.2088,105.2254,20400.0
2019-04-17 12:45:00,126.56,126.57,126.45,126.49,26620.0,105.2337,105.242,105.1423,105.1755,26620.0
2019-04-17 12:50:00,126.47,126.51,126.39,126.47,26479.0,105.1589,105.1921,105.0924,105.1589,26479.0
2019-04-17 12:55:00,126.48,126.52,126.33,126.45,49116.0,105.1672,105.2005,105.0425,105.1423,49116.0
2019-04-17 13:00:00,126.46,126.51,126.39,126.41,20443.0,105.1506,105.1921,105.0924,105.109,20443.0
2019-04-17 13:05:00,126.42,126.6,126.41,126.51,25127.0,105.1173,105.267,105.109,105.1921,25127.0
2019-04-17 13:10:00,126.52,126.7,126.45,126.7,24110.0,105.2005,105.3501,105.1423,105.3501,24110.0
2019-04-17 13:15:00,126.69,126.75,126.68,126.72,26785.0,105.3418,105.3917,105.3335,105.3668,26785.0
2019-04-17 13:20:00,126.72,126.83,126.64,126.68,25135.0,105.3668,105.4582,105.3002,105.3335,25135.0
2019-04-17 13:25:00,126.68,126.68,126.49,126.55,31414.0,105.3335,105.3335,105.1755,105.2254,31414.0
2019-04-17 13:30:00,126.55,126.61,126.49,126.58,24645.0,105.2254,105.2753,105.1755,105.2504,24645.0
2019-04-17 13:35:00,126.57,126.59,126.49,126.57,25806.0,105.242,105.2587,105.1755,105.242,25806.0
2019-04-17 13:40:00,126.57,126.7,126.47,126.47,38410.0,105.242,105.3501,105.1589,105.1589,38410.0
2019-04-17 13:45:00,126.5,126.52,126.24,126.31,50050.0,105.1838,105.2005,104.9676,105.0258,50050.0
2019-04-17 13:50:00,126.31,126.37,126.21,126.34,23722.0,105.0258,105.0757,104.9427,105.0508,23722.0
2019-04-17 13:55:00,126.33,126.39,126.28,126.32,19130.0,105.0425,105.0924,105.0009,105.0342,19130.0
2019-04-17 14:00:00,126.32,126.4,126.21,126.31,29399.0,105.0342,105.1007,104.9427,105.0258,29399.0
2019-04-17 14:05:00,126.3,126.46,126.25,126.46,44856.0,105.0175,105.1506,104.976,105.1506,44856.0
2019-04-17 14:10:00,126.48,126.54,126.39,126.44,24006.0,105.1672,105.2171,105.0924,105.1339,24006.0
2019-04-17 14:15:00,126.43,126.55,126.42,126.46,36346.0,105.1256,105.2254,105.1173,105.1506,36346.0
2019-04-17 14:20:00,126.45,126.5,126.25,126.29,66509.0,105.1423,105.1838,104.976,105.0092,66509.0
2019-04-17 14:25:00,126.28,126.43,126.18,126.41,43330.0,105.0009,105.1256,104.9178,105.109,43330.0
2019-04-17 14:30:00,126.43,126.5,126.38,126.5,26658.0,105.1256,105.1838,105.0841,105.1838,26658.0
2019-04-17 14:35:00,126.5,126.61,126.5,126.57,34549.0,105.1838,105.2753,105.1838,105.242,34549.0
2019-04-17 14:40:00,126.57,126.58,126.46,126.51,26639.0,105.242,105.2504,105.1506,105.1921,26639.0
2019-04-17 14:45:00,126.52,126.54,126.44,126.5,27202.0,105.2005,105.2171,105.1339,105.1838,27202.0
2019-04-17 14:50:00,126.52,126.55,126.44,126.47,38471.0,105.2005,105.2254,105.1339,105.1589,38471.0
2019-04-17 14:55:00,126.47,126.51,126.37,126.47,23844.0,105.1589,105.1921,105.0757,105.1589,23844.0
2019-04-17 15:00:00,126.47,126.67,126.47,126.64,34784.0,105.1589,105.3252,105.1589,105.3002,34784.0
2019-04-17 15:05:00,126.63,126.68,126.6,126.66,38487.0,105.2919,105.3335,105.267,105.3169,38487.0
2019-04-17 15:10:00,126.64,126.66,126.6,126.62,28867.0,105.3002,105.3169,105.267,105.2836,28867.0
2019-04-17 15:15:00,126.63,126.71,126.62,126.69,38806.0,105.2919,105.3584,105.2836,105.3418,38806.0
2019-04-17 15:20:00,126.69,126.7,126.55,126.56,38221.0,105.3418,105.3501,105.2254,105.2337,38221.0
2019-04-17 15:25:00,126.57,126.65,126.49,126.54,36590.0,105.242,105.3086,105.1755,105.2171,36590.0
2019-04-17 15:30:00,126.55,126.7,126.48,126.69,48809.0,105.2254,105.3501,105.1672,105.3418,48809.0
2019-04-17 15:35:00,126.7,126.75,126.69,126.73,46828.0,105.3501,105.3917,105.3418,105.3751,46828.0
2019-04-17 15:40:00,126.73,126.75,126.62,126.74,73267.0,105.3751,105.3917,105.2836,105.3834,73267.0
2019-04-17 15:45:00,126.74,126.74,126.59,126.63,80650.0,105.3834,105.3834,105.2587,105.2919,80650.0
2019-04-17 15:50:00,126.61,126.82,126.57,126.8,191208.0,105.2753,105.4499,105.242,105.4333,191208.0
2019-04-17 15:55:00,126.78,127.11,126.75,126.99,479069.0,105.4167,105.691,105.3917,105.5913,479069.0
2019-04-18 09:30:00,128.23,128.26,127.39,127.63,712821.0,106.6223,106.6473,105.9239,106.1234,712821.0
2019-04-18 09:35:00,127.63,127.66,127.41,127.51,99823.0,106.1234,106.1484,105.9405,106.0236,99823.0
2019-04-18 09:40:00,127.5,127.52,126.8,126.9,120859.0,106.0153,106.032,105.4333,105.5164,120859.0
2019-04-18 09:45:00,126.89,127.26,126.84,127.26,74837.0,105.5081,105.8158,105.4665,105.8158,74837.0
2019-04-18 09:50:00,127.24,127.56,127.19,127.37,83026.0,105.7991,106.0652,105.7576,105.9072,83026.0
2019-04-18 09:55:00,127.38,127.38,127.1,127.28,105055.0,105.9155,105.9155,105.6827,105.8324,105055.0
2019-04-18 10:00:00,127.28,127.36,126.94,127.1,131824.0,105.8324,105.8989,105.5497,105.6827,131824.0
2019-04-18 10:05:00,127.1,127.31,127.06,127.16,67881.0,105.6827,105.8573,105.6495,105.7326,67881.0
2019-04-18 10:10:00,127.15,127.17,126.91,126.91,74594.0,105.7243,105.7409,105.5247,105.5247,74594.0
2019-04-18 10:15:00,126.92,127.04,126.73,126.97,156942.0,105.5331,105.6328,105.3751,105.5746,156942.0
2019-04-18 10:20:00,126.97,127.03,126.72,126.8,91472.0,105.5746,105.6245,105.3668,105.4333,91472.0
2019-04-18 10:25:00,126.8,127.1,126.79,127.06,83817.0,105.4333,105.6827,105.425,105.6495,83817.0
2019-04-18 10:30:00,127.06,127.23,127.04,127.23,107907.0,105.6495,105.7908,105.6328,105.7908,107907.0
2019-04-18 10:35:00,127.22,127.25,126.93,127.0,62390.0,105.7825,105.8075,105.5414,105.5996,62390.0
2019-04-18 10:40:00,127.0,127.24,126.98,127.21,70911.0,105.5996,105.7991,105.583,105.7742,70911.0
2019-04-18 10:45:00,127.2,127.39,127.15,127.39,47831.0,105.7659,105.9239,105.7243,105.9239,47831.0
2019-04-18 10:50:00,127.39,127.39,127.19,127.21,28680.0,105.9239,105.9239,105.7576,105.7742,28680.0
2019-04-18 10:55:00,127.2,127.33,127.18,127.25,36136.0,105.7659,105.874,105.7492,105.8075,36136.0
2019-04-18 11:00:00,127.25,127.27,127.19,127.23,48921.0,105.8075,105.8241,105.7576,105.7908,48921.0
2019-04-18 11:05:00,127.21,127.24,127.13,127.14,44109.0,105.7742,105.7991,105.7077,105.716,44109.0
2019-04-18 11:10:00,127.12,127.25,127.11,127.18,37847.0,105.6994,105.8075,105.691,105.7492,37847.0
2019-04-18 11:15:00,127.19,127.36,127.18,127.31,36580.0,105.7576,105.8989,105.7492,105.8573,36580.0
2019-04-18 11:20:00,127.31,127.34,127.19,127.29,44741.0,105.8573,105.8823,105.7576,105.8407,44741.0
2019-04-18 11:25:00,127.31,127.31,127.2,127.22,29566.0,105.8573,105.8573,105.7659,105.7825,29566.0
2019-04-18 11:30:00,127.22,127.37,127.17,127.3,36316.0,105.7825,105.9072,105.7409,105.849,36316.0
2019-04-18 11:35:00,127.32,127.5,127.27,127.43,47585.0,105.8657,106.0153,105.8241,105.9571,47585.0
2019-04-18 11:40:00,127.43,127.52,127.38,127.45,31498.0,105.9571,106.032,105.9155,105.9738,31498.0
2019-04-18 11:45:00,127.45,127.45,127.36,127.41,33931.0,105.9738,105.9738,105.8989,105.9405,33931.0
2019-04-18 11:50:00,127.4,127.4,127.28,127.3,24165.0,105.9322,105.9322,105.8324,105.849,24165.0
2019-04-18 11:55:00,127.29,127.29,127.18,127.22,23913.0,105.8407,105.8407,105.7492,105.7825,23913.0
2019-04-18 12:00:00,127.23,127.36,127.19,127.26,39737.0,105.7908,105.8989,105.7576,105.8158,39737.0
2019-04-18 12:05:00,127.28,127.32,127.2,127.27,25119.0,105.8324,105.8657,105.7659,105.8241,25119.0
2019-04-18 12:10:00,127.27,127.29,127.15,127.18,18907.0,105.8241,105.8407,105.7243,105.7492,18907.0
2019-04-18 12:15:00,127.18,127.3,127.17,127.23,22665.0,105.7492,105.849,105.7409,105.7908,22665.0
2019-04-18 12:20:00,127.24,127.24,127.17,127.23,20593.0,105.7991,105.7991,105.7409,105.7908,20593.0
2019-04-18 12:25:00,127.23,127.44,127.21,127.41,53824.0,105.7908,105.9654,105.7742,105.9405,53824.0
2019-04-18 12:30:00,127.42,127.47,127.38,127.41,22756.0,105.9488,105.9904,105.9155,105.9405,22756.0
2019-04-18 12:35:00,127.4,127.47,127.39,127.45,28516.0,105.9322,105.9904,105.9239,105.9738,28516.0
2019-04-18 12:40:00,127.46,127.62,127.45,127.61,35855.0,105.9821,106.1151,105.9738,106.1068,35855.0
2019-04-18 12:45:00,127.62,127.74,127.59,127.71,21043.0,106.1151,106.2149,106.0902,106.1899,21043.0
2019-04-18 12:50:00,127.71,127.87,127.69,127.85,54647.0,106.1899,106.323,106.1733,106.3063,54647.0
2019-04-18 12:55:00,127.86,127.99,127.84,127.89,57439.0,106.3147,106.4228,106.298,106.3396,57439.0
2019-04-18 13:00:00,127.88,127.92,127.8,127.8,36332.0,106.3313,106.3646,106.2648,106.2648,36332.0
2019-04-18 13:05:00,127.79,127.82,127.59,127.59,20309.0,106.2565,106.2814,106.0902,106.0902,20309.0
2019-04-18 13:10:00,127.6,127.63,127.53,127.56,15940.0,106.0985,106.1234,106.0403,106.0652,15940.0
2019-04-18 13:15:00,127.55,127.55,127.4,127.42,14838.0,106.0569,106.0569,105.9322,105.9488,14838.0
2019-04-18 13:20:00,127.41,127.56,127.38,127.54,29145.0,105.9405,106.0652,105.9155,106.0486,29145.0
2019-04-18 13:25:00,127.53,127.62,127.51,127.59,59767.0,106.0403,106.1151,106.0236,106.0902,59767.0
2019-04-18 13:30:00,127.58,127.58,127.44,127.5,17258.0,106.0818,106.0818,105.9654,106.0153,17258.0
2019-04-18 13:35:00,127.51,127.51,127.41,127.42,13505.0,106.0236,106.0236,105.9405,105.9488,13505.0
2019-04-18 13:40:00,127.42,127.5,127.37,127.42,41475.0,105.9488,106.0153,105.9072,105.9488,41475.0
2019-04-18 13:45:00,127.42,127.43,127.23,127.28,45993.0,105.9488,105.9571,105.7908,105.8324,45993.0
2019-04-18 13:50:00,127.29,127.35,127.21,127.28,24674.0,105.8407,105.8906,105.7742,105.8324,24674.0
2019-04-18 13:55:00,127.28,127.34,127.23,127.24,21669.0,105.8324,105.8823,105.7908,105.7991,21669.0
2019-04-18 14:00:00,127.23,127.3,127.23,127.28,24807.0,105.7908,105.849,105.7908,105.8324,24807.0
2019-04-18 14:05:00,127.29,127.31,127.23,127.23,24116.0,105.8407,105.8573,105.7908,105.7908,24116.0
2019-04-18 14:10:00,127.23,127.31,127.22,127.28,17106.0,105.7908,105.8573,105.7825,105.8324,17106.0
2019-04-18 14:15:00,127.27,127.28,127.21,127.21,19784.0,105.8241,105.8324,105.7742,105.7742,19784.0
2019-04-18 14:20:00,127.21,127.34,127.2,127.33,23651.0,105.7742,105.8823,105.7659,105.874,23651.0
2019-04-18 14:25:00,127.33,127.35,127.26,127.33,20294.0,105.874,105.8906,105.8158,105.874,20294.0
2019-04-18 14:30:00,127.34,127.4,127.28,127.28,22210.0,105.8823,105.9322,105.8324,105.8324,22210.0
2019-04-18 14:35:00,127.28,127.38,127.26,127.32,25541.0,105.8324,105.9155,105.8158,105.8657,25541.0
2019-04-18 14:40:00,127.32,127.48,127.32,127.48,39239.0,105.8657,105.9987,105.8657,105.9987,39239.0
2019-04-18 14:45:00,127.49,127.59,127.47,127.47,19611.0,106.007,106.0902,105.9904,105.9904,19611.0
2019-04-18 14:50:00,127.47,127.49,127.42,127.42,28115.0,105.9904,106.007,105.9488,105.9488,28115.0
2019-04-18 14:55:00,127.42,127.43,127.32,127.38,72151.0,105.9488,105.9571,105.8657,105.9155,72151.0
2019-04-18 15:00:00,127.38,127.38,127.2,127.2,31600.0,105.9155,105.9155,105.7659,105.7659,31600.0
2019-04-18 15:05:00,127.2,127.26,127.17,127.2,43490.0,105.7659,105.8158,105.7409,105.7659,43490.0
2019-04-18 15:10:00,127.19,127.32,127.17,127.28,32582.0,105.7576,105.8657,105.7409,105.8324,32582.0
2019-04-18 15:15:00,127.28,127.41,127.28,127.38,42620.0,105.8324,105.9405,105.8324,105.9155,42620.0
2019-04-18 15:20:00,127.37,127.45,127.34,127.43,53715.0,105.9072,105.9738,105.8823,105.9571,53715.0
2019-04-18 15:25:00,127.43,127.46,127.36,127.39,38226.0,105.9571,105.9821,105.8989,105.9239,38226.0
2019-04-18 15:30:00,127.38,127.42,127.33,127.39,54867.0,105.9155,105.9488,105.874,105.9239,54867.0
2019-04-18 15:35:00,127.39,127.4,127.17,127.23,84294.0,105.9239,105.9322,105.7409,105.7908,84294.0
2019-04-18 15:40:00,127.23,127.24,127.12,127.22,85667.0,105.7908,105.7991,105.6994,105.7825,85667.0
2019-04-18 15:45:00,127.22,127.27,127.16,127.23,82874.0,105.7825,105.8241,105.7326,105.7908,82874.0
2019-04-18 15:50:00,127.23,127.25,127.05,127.05,109086.0,105.7908,105.8075,105.6412,105.6412,109086.0
2019-04-18 15:55:00,127.06,127.2,126.92,127.13,338662.0,105.6495,105.7659,105.5331,105.7077,338662.0
2019-04-22 09:30:00,126.77,127.0,126.19,126.32,89861.0,105.4083,105.5996,104.9261,105.0342,89861.0
2019-04-22 09:35:00,126.25,126.52,126.17,126.5,46561.0,104.976,105.2005,104.9094,105.1838,46561.0
2019-04-22 09:40:00,126.5,126.74,126.45,126.71,51141.0,105.1838,105.3834,105.1423,105.3584,51141.0
2019-04-22 09:45:00,126.71,126.87,126.58,126.8,96463.0,105.3584,105.4915,105.2504,105.4333,96463.0
2019-04-22 09:50:00,126.8,126.88,126.77,126.83,69998.0,105.4333,105.4998,105.4083,105.4582,69998.0
2019-04-22 09:55:00,126.83,126.85,126.71,126.84,41172.0,105.4582,105.4749,105.3584,105.4665,41172.0
2019-04-22 10:00:00,126.84,127.13,126.84,127.01,54297.0,105.4665,105.7077,105.4665,105.6079,54297.0
2019-04-22 10:05:00,127.02,127.17,127.01,127.12,32379.0,105.6162,105.7409,105.6079,105.6994,32379.0
2019-04-22 10:10:00,127.12,127.24,127.07,127.2,30471.0,105.6994,105.7991,105.6578,105.7659,30471.0
2019-04-22 10:15:00,127.21,127.21,127.08,127.1,16235.0,105.7742,105.7742,105.6661,105.6827,16235.0
2019-04-22 10:20:00,127.09,127.09,126.91,126.94,31333.0,105.6744,105.6744,105.5247,105.5497,31333.0
2019-04-22 10:25:00,126.94,126.99,126.91,126.92,9906.0,105.5497,105.5913,105.5247,105.5331,9906.0
2019-04-22 10:30:00,126.92,126.92,126.72,126.75,37009.0,105.5331,105.5331,105.3668,105.3917,37009.0
2019-04-22 10:35:00,126.75,126.76,126.65,126.7,20118.0,105.3917,105.4,105.3086,105.3501,20118.0
2019-04-22 10:40:00,126.7,126.71,126.62,126.67,19196.0,105.3501,105.3584,105.2836,105.3252,19196.0
2019-04-22 10:45:00,126.68,126.83,126.67,126.83,20070.0,105.3335,105.4582,105.3252,105.4582,20070.0
2019-04-22 10:50:00,126.83,126.89,126.79,126.8,14489.0,105.4582,105.5081,105.425,105.4333,14489.0
2019-04-22 10:55:00,126.8,126.81,126.67,126.78,15937.0,105.4333,105.4416,105.3252,105.4167,15937.0
2019-04-22 11:00:00,126.81,126.85,126.78,126.79,14634.0,105.4416,105.4749,105.4167,105.425,14634.0
2019-04-22 11:05:00,126.78,126.78,126.69,126.73,14697.0,105.4167,105.4167,105.3418,105.3751,14697.0
2019-04-22 11:10:00,126.73,126.95,126.72,126.95,14877.0,105.3751,105.558,105.3668,105.558,14877.0
2019-04-22 11:15:00,126.95,127.04,126.94,127.04,31002.0,105.558,105.6328,105.5497,105.6328,31002.0
2019-04-22 11:20:00,127.04,127.07,126.99,127.0,12414.0,105.6328,105.6578,105.5913,105.5996,12414.0
2019-04-22 11:25:00,126.99,127.03,126.87,127.01,17651.0,105.5913,105.6245,105.4915,105.6079,17651.0
2019-04-22 11:30:00,127.02,127.13,127.0,127.11,30376.0,105.6162,105.7077,105.5996,105.691,30376.0
2019-04-22 11:35:00,127.11,127.12,126.98,127.0,32601.0,105.691,105.6994,105.583,105.5996,32601.0
2019-04-22 11:40:00,127.0,127.01,126.88,126.88,18256.0,105.5996,105.6079,105.4998,105.4998,18256.0
2019-04-22 11:45:00,126.86,126.89,126.78,126.81,20650.0,105.4832,105.5081,105.4167,105.4416,20650.0
2019-04-22 11:50:00,126.82,126.83,126.74,126.76,13800.0,105.4499,105.4582,105.3834,105.4,13800.0
2019-04-22 11:55:00,126.75,126.77,126.54,126.54,25471.0,105.3917,105.4083,105.2171,105.2171,25471.0
2019-04-22 12:00:00,126.53,126.56,126.47,126.49,39782.0,105.2088,105.2337,105.1589,105.1755,39782.0
2019-04-22 12:05:00,126.5,126.58,126.47,126.5,22084.0,105.1838,105.2504,105.1589,105.1838,22084.0
2019-04-22 12:10:00,126.5,126.62,126.48,126.52,28477.0,105.1838,105.2836,105.1672,105.2005,28477.0
2019-04-22 12:15:00,126.52,126.54,126.45,126.48,15388.0,105.2005,105.2171,105.1423,105.1672,15388.0
2019-04-22 12:20:00,126.46,126.53,126.46,126.48,20491.0,105.1506,105.2088,105.1506,105.1672,20491.0
2019-04-22 12:25:00,126.49,126.62,126.47,126.61,21373.0,105.1755,105.2836,105.1589,105.2753,21373.0
2019-04-22 12:30:00,126.62,126.64,126.51,126.51,23105.0,105.2836,105.3002,105.1921,105.1921,23105.0
2019-04-22 12:35:00,126.5,126.51,126.46,126.47,15129.0,105.1838,105.1921,105.1506,105.1589,15129.0
2019-04-22 12:40:00,126.46,126.5,126.46,126.49,22244.0,105.1506,105.1838,105.1506,105.1755,22244.0
2019-04-22 12:45:00,126.48,126.51,126.42,126.43,23713.0,105.1672,105.1921,105.1173,105.1256,23713.0
2019-04-22 12:50:00,126.43,126.5,126.43,126.46,14056.0,105.1256,105.1838,105.1256,105.1506,14056.0
2019-04-22 12:55:00,126.45,126.47,126.37,126.39,24708.0,105.1423,105.1589,105.0757,105.0924,24708.0
2019-04-22 13:00:00,126.39,126.4,126.29,126.29,15880.0,105.0924,105.1007,105.0092,105.0092,15880.0
2019-04-22 13:05:00,126.3,126.3,126.21,126.23,17626.0,105.0175,105.0175,104.9427,104.9593,17626.0
2019-04-22 13:10:00,126.26,126.35,126.25,126.31,15481.0,104.9843,105.0591,104.976,105.0258,15481.0
2019-04-22 13:15:00,126.31,126.34,126.24,126.27,13714.0,105.0258,105.0508,104.9676,104.9926,13714.0
2019-04-22 13:20:00,126.27,126.3,126.19,126.19,25876.0,104.9926,105.0175,104.9261,104.9261,25876.0
2019-04-22 13:25:00,126.2,126.25,126.16,126.25,14551.0,104.9344,104.976,104.9011,104.976,14551.0
2019-04-22 13:30:00,126.25,126.25,126.18,126.22,13787.0,104.976,104.976,104.9178,104.951,13787.0
2019-04-22 13:35:00,126.22,126.23,126.11,126.13,20236.0,104.951,104.9593,104.8596,104.8762,20236.0
2019-04-22 13:40:00,126.13,126.14,126.05,126.05,14853.0,104.8762,104.8845,104.8097,104.8097,14853.0
2019-04-22 13:45:00,126.05,126.14,126.04,126.11,20287.0,104.8097,104.8845,104.8013,104.8596,20287.0
2019-04-22 13:50:00,126.11,126.14,126.08,126.12,14053.0,104.8596,104.8845,104.8346,104.8679,14053.0
2019-04-22 13:55:00,126.13,126.13,126.09,126.12,10764.0,104.8762,104.8762,104.8429,104.8679,10764.0
2019-04-22 14:00:00,126.12,126.12,126.05,126.06,23354.0,104.8679,104.8679,104.8097,104.818,23354.0
2019-04-22 14:05:00,126.07,126.08,125.95,125.99,18790.0,104.8263,104.8346,104.7265,104.7598,18790.0
2019-04-22 14:10:00,126.0,126.03,125.97,125.99,17774.0,104.7681,104.793,104.7431,104.7598,17774.0
2019-04-22 14:15:00,126.0,126.07,126.0,126.01,14294.0,104.7681,104.8263,104.7681,104.7764,14294.0
2019-04-22 14:20:00,126.02,126.07,125.99,126.0,13423.0,104.7847,104.8263,104.7598,104.7681,13423.0
2019-04-22 14:25:00,126.01,126.01,125.93,125.95,20115.0,104.7764,104.7764,104.7099,104.7265,20115.0
2019-04-22 14:30:00,125.95,125.96,125.89,125.92,22165.0,104.7265,104.7348,104.6766,104.7016,22165.0
2019-04-22 14:35:00,125.92,126.04,125.88,126.01,35831.0,104.7016,104.8013,104.6683,104.7764,35831.0
2019-04-22 14:40:00,126.02,126.05,125.98,126.04,22099.0,104.7847,104.8097,104.7515,104.8013,22099.0
2019-04-22 14:45:00,126.03,126.1,126.01,126.1,18933.0,104.793,104.8512,104.7764,104.8512,18933.0
2019-04-22 14:50:00,126.1,126.11,126.04,126.07,15989.0,104.8512,104.8596,104.8013,104.8263,15989.0
2019-04-22 14:55:00,126.07,126.07,125.98,126.0,19056.0,104.8263,104.8263,104.7515,104.7681,19056.0
2019-04-22 15:00:00,126.0,126.01,125.98,125.98,17356.0,104.7681,104.7764,104.7515,104.7515,17356.0
2019-04-22 15:05:00,125.98,126.0,125.92,125.95,23969.0,104.7515,104.7681,104.7016,104.7265,23969.0
2019-04-22 15:10:00,125.94,126.01,125.93,126.01,22392.0,104.7182,104.7764,104.7099,104.7764,22392.0
2019-04-22 15:15:00,126.01,126.23,125.92,126.23,121943.0,104.7764,104.9593,104.7016,104.9593,121943.0
2019-04-22 15:20:00,126.23,126.28,126.22,126.27,25471.0,104.9593,105.0009,104.951,104.9926,25471.0
2019-04-22 15:25:00,126.27,126.33,126.16,126.26,72661.0,104.9926,105.0425,104.9011,104.9843,72661.0
2019-04-22 15:30:00,126.28,126.37,126.24,126.35,30905.0,105.0009,105.0757,104.9676,105.0591,30905.0
2019-04-22 15:35:00,126.35,126.51,126.34,126.5,32023.0,105.0591,105.1921,105.0508,105.1838,32023.0
2019-04-22 15:40:00,126.49,126.58,126.48,126.53,30066.0,105.1755,105.2504,105.1672,105.2088,30066.0
2019-04-22 15:45:00,126.53,126.55,126.49,126.55,42320.0,105.2088,105.2254,105.1755,105.2254,42320.0
2019-04-22 15:50:00,126.55,126.63,126.52,126.59,64308.0,105.2254,105.2919,105.2005,105.2587,64308.0
2019-04-22 15:55:00,126.6,126.61,126.42,126.44,123643.0,105.267,105.2753,105.1173,105.1339,123643.0
2019-04-23 09:30:00,126.68,126.94,126.17,126.18,142778.0,105.3335,105.5497,104.9094,104.9178,142778.0
2019-04-23 09:35:00,126.12,126.55,126.12,126.33,26513.0,104.8679,105.2254,104.8679,105.0425,26513.0
2019-04-23 09:40:00,126.34,126.77,126.29,126.66,47539.0,105.0508,105.4083,105.0092,105.3169,47539.0
2019-04-23 09:45:00,126.74,126.91,126.73,126.84,29669.0,105.3834,105.5247,105.3751,105.4665,29669.0
2019-04-23 09:50:00,126.84,127.17,126.83,127.13,50146.0,105.4665,105.7409,105.4582,105.7077,50146.0
2019-04-23 09:55:00,127.13,127.16,126.93,127.14,29863.0,105.7077,105.7326,105.5414,105.716,29863.0
2019-04-23 10:00:00,127.12,127.47,127.06,127.44,38406.0,105.6994,105.9904,105.6495,105.9654,38406.0
2019-04-23 10:05:00,127.44,127.54,127.3,127.31,28571.0,105.9654,106.0486,105.849,105.8573,28571.0
2019-04-23 10:10:00,127.3,127.54,127.22,127.49,35911.0,105.849,106.0486,105.7825,106.007,35911.0
2019-04-23 10:15:00,127.49,127.49,127.26,127.28,27781.0,106.007,106.007,105.8158,105.8324,27781.0
2019-04-23 10:20:00,127.29,127.36,127.22,127.26,24566.0,105.8407,105.8989,105.7825,105.8158,24566.0
2019-04-23 10:25:00,127.26,127.31,127.12,127.14,24515.0,105.8158,105.8573,105.6994,105.716,24515.0
2019-04-23 10:30:00,127.15,127.19,126.81,126.82,33427.0,105.7243,105.7576,105.4416,105.4499,33427.0
2019-04-23 10:35:00,126.8,126.89,126.7,126.72,35290.0,105.4333,105.5081,105.3501,105.3668,35290.0
2019-04-23 10:40:00,126.73,126.94,126.72,126.92,20825.0,105.3751,105.5497,105.3668,105.5331,20825.0
2019-04-23 10:45:00,126.91,126.92,126.65,126.65,23284.0,105.5247,105.5331,105.3086,105.3086,23284.0
2019-04-23 10:50:00,126.65,126.7,126.55,126.69,24713.0,105.3086,105.3501,105.2254,105.3418,24713.0
2019-04-23 10:55:00,126.69,126.73,126.58,126.69,25604.0,105.3418,105.3751,105.2504,105.3418,25604.0
2019-04-23 11:00:00,126.69,126.71,126.54,126.57,27421.0,105.3418,105.3584,105.2171,105.242,27421.0
2019-04-23 11:05:00,126.58,126.6,126.5,126.51,16511.0,105.2504,105.267,105.1838,105.1921,16511.0
2019-04-23 11:10:00,126.52,126.7,126.45,126.69,31913.0,105.2005,105.3501,105.1423,105.3418,31913.0
2019-04-23 11:15:00,126.69,126.72,126.48,126.51,21568.0,105.3418,105.3668,105.1672,105.1921,21568.0
2019-04-23 11:20:00,126.5,126.65,126.47,126.65,21710.0,105.1838,105.3086,105.1589,105.3086,21710.0
2019-04-23 11:25:00,126.66,126.78,126.61,126.77,15443.0,105.3169,105.4167,105.2753,105.4083,15443.0
2019-04-23 11:30:00,126.73,126.8,126.7,126.76,19482.0,105.3751,105.4333,105.3501,105.4,19482.0
2019-04-23 11:35:00,126.75,126.79,126.59,126.62,27001.0,105.3917,105.425,105.2587,105.2836,27001.0
2019-04-23 11:40:00,126.62,126.63,126.53,126.53,28527.0,105.2836,105.2919,105.2088,105.2088,28527.0
2019-04-23 11:45:00,126.55,126.56,126.46,126.54,26046.0,105.2254,105.2337,105.1506,105.2171,26046.0
2019-04-23 11:50:00,126.53,126.59,126.45,126.46,29006.0,105.2088,105.2587,105.1423,105.1506,29006.0
2019-04-23 11:55:00,126.46,126.46,126.35,126.44,22007.0,105.1506,105.1506,105.0591,105.1339,22007.0
2019-04-23 12:00:00,126.44,126.55,126.44,126.48,46002.0,105.1339,105.2254,105.1339,105.1672,46002.0
2019-04-23 12:05:00,126.5,126.57,126.47,126.55,34284.0,105.1838,105.242,105.1589,105.2254,34284.0
2019-04-23 12:10:00,126.56,126.59,126.45,126.56,78396.0,105.2337,105.2587,105.1423,105.2337,78396.0
2019-04-23 12:15:00,126.57,126.83,126.56,126.76,31246.0,105.242,105.4582,105.2337,105.4,31246.0
2019-04-23 12:20:00,126.77,126.83,126.73,126.83,19428.0,105.4083,105.4582,105.3751,105.4582,19428.0
2019-04-23 12:25:00,126.83,126.83,126.77,126.81,20632.0,105.4582,105.4582,105.4083,105.4416,20632.0
2019-04-23 12:30:00,126.81,127.06,126.8,127.05,48717.0,105.4416,105.6495,105.4333,105.6412,48717.0
2019-04-23 12:35:00,127.05,127.06,126.99,127.02,24232.0,105.6412,105.6495,105.5913,105.6162,24232.0
2019-04-23 12:40:00,127.02,127.05,126.98,127.03,14608.0,105.6162,105.6412,105.583,105.6245,14608.0
2019-04-23 12:45:00,127.02,127.12,127.02,127.11,16235.0,105.6162,105.6994,105.6162,105.691,16235.0
2019-04-23 12:50:00,127.09,127.11,126.87,126.87,17164.0,105.6744,105.691,105.4915,105.4915,17164.0
2019-04-23 12:55:00,126.87,126.87,126.77,126.82,16033.0,105.4915,105.4915,105.4083,105.4499,16033.0
2019-04-23 13:00:00,126.8,126.93,126.8,126.92,17035.0,105.4333,105.5414,105.4333,105.5331,17035.0
2019-04-23 13:05:00,126.93,126.93,126.86,126.87,18471.0,105.5414,105.5414,105.4832,105.4915,18471.0
2019-04-23 13:10:00,126.87,126.92,126.83,126.89,12090.0,105.4915,105.5331,105.4582,105.5081,12090.0
2019-04-23 13:15:00,126.89,126.89,126.75,126.75,16187.0,105.5081,105.5081,105.3917,105.3917,16187.0
2019-04-23 13:20:00,126.75,126.77,126.7,126.72,15382.0,105.3917,105.4083,105.3501,105.3668,15382.0
2019-04-23 13:25:00,126.72,126.75,126.68,126.69,21262.0,105.3668,105.3917,105.3335,105.3418,21262.0
2019-04-23 13:30:00,126.69,126.71,126.61,126.61,17377.0,105.3418,105.3584,105.2753,105.2753,17377.0
2019-04-23 13:35:00,126.6,126.65,126.57,126.64,21331.0,105.267,105.3086,105.242,105.3002,21331.0
2019-04-23 13:40:00,126.64,126.66,126.59,126.6,18234.0,105.3002,105.3169,105.2587,105.267,18234.0
2019-04-23 13:45:00,126.61,126.64,126.56,126.56,30518.0,105.2753,105.3002,105.2337,105.2337,30518.0
2019-04-23 13:50:00,126.57,126.57,126.47,126.5,22393.0,105.242,105.242,105.1589,105.1838,22393.0
2019-04-23 13:55:00,126.5,126.5,126.41,126.44,14283.0,105.1838,105.1838,105.109,105.1339,14283.0
2019-04-23 14:00:00,126.47,126.49,126.43,126.44,20588.0,105.1589,105.1755,105.1256,105.1339,20588.0
2019-04-23 14:05:00,126.44,126.45,126.36,126.42,25270.0,105.1339,105.1423,105.0674,105.1173,25270.0
2019-04-23 14:10:00,126.42,126.49,126.41,126.43,20825.0,105.1173,105.1755,105.109,105.1256,20825.0
2019-04-23 14:15:00,126.44,126.54,126.38,126.54,28479.0,105.1339,105.2171,105.0841,105.2171,28479.0
2019-04-23 14:20:00,126.53,126.58,126.51,126.57,21956.0,105.2088,105.2504,105.1921,105.242,21956.0
2019-04-23 14:25:00,126.58,126.59,126.52,126.58,17290.0,105.2504,105.2587,105.2005,105.2504,17290.0
2019-04-23 14:30:00,126.57,126.63,126.54,126.62,25562.0,105.242,105.2919,105.2171,105.2836,25562.0
2019-04-23 14:35:00,126.62,126.69,126.61,126.69,21229.0,105.2836,105.3418,105.2753,105.3418,21229.0
2019-04-23 14:40:00,126.68,126.69,126.62,126.69,27513.0,105.3335,105.3418,105.2836,105.3418,27513.0
2019-04-23 14:45:00,126.68,126.68,126.56,126.57,18006.0,105.3335,105.3335,105.2337,105.242,18006.0
2019-04-23 14:50:00,126.58,126.78,126.56,126.76,36270.0,105.2504,105.4167,105.2337,105.4,36270.0
2019-04-23 14:55:00,126.76,126.86,126.75,126.84,38017.0,105.4,105.4832,105.3917,105.4665,38017.0
2019-04-23 15:00:00,126.84,126.85,126.73,126.74,38191.0,105.4665,105.4749,105.3751,105.3834,38191.0
2019-04-23 15:05:00,126.73,126.75,126.69,126.74,22531.0,105.3751,105.3917,105.3418,105.3834,22531.0
2019-04-23 15:10:00,126.74,126.8,126.72,126.79,23554.0,105.3834,105.4333,105.3668,105.425,23554.0
2019-04-23 15:15:00,126.78,126.82,126.74,126.82,57071.0,105.4167,105.4499,105.3834,105.4499,57071.0
2019-04-23 15:20:00,126.82,126.83,126.77,126.78,26473.0,105.4499,105.4582,105.4083,105.4167,26473.0
2019-04-23 15:25:00,126.77,126.78,126.66,126.72,32241.0,105.4083,105.4167,105.3169,105.3668,32241.0
2019-04-23 15:30:00,126.72,126.78,126.69,126.7,33332.0,105.3668,105.4167,105.3418,105.3501,33332.0
2019-04-23 15:35:00,126.69,126.86,126.69,126.85,44476.0,105.3418,105.4832,105.3418,105.4749,44476.0
2019-04-23 15:40:00,126.83,126.91,126.8,126.89,40330.0,105.4582,105.5247,105.4333,105.5081,40330.0
2019-04-23 15:45:00,126.89,126.89,126.74,126.84,50809.0,105.5081,105.5081,105.3834,105.4665,50809.0
2019-04-23 15:50:00,126.84,127.2,126.83,127.2,98062.0,105.4665,105.7659,105.4582,105.7659,98062.0
2019-04-23 15:55:00,127.2,127.25,127.05,127.09,203127.0,105.7659,105.8075,105.6412,105.6744,203127.0
2019-04-24 09:30:00,127.41,127.5,127.0,127.03,107404.0,105.9405,106.0153,105.5996,105.6245,107404.0
2019-04-24 09:35:00,127.08,127.33,127.04,127.27,20812.0,105.6661,105.874,105.6328,105.8241,20812.0
2019-04-24 09:40:00,127.32,127.5,127.28,127.5,16552.0,105.8657,106.0153,105.8324,106.0153,16552.0
2019-04-24 09:45:00,127.55,127.73,127.35,127.73,24772.0,106.0569,106.2066,105.8906,106.2066,24772.0
2019-04-24 09:50:00,127.74,127.98,127.7,127.88,34914.0,106.2149,106.4144,106.1816,106.3313,34914.0
2019-04-24 09:55:00,127.87,127.93,127.71,127.71,32753.0,106.323,106.3729,106.1899,106.1899,32753.0
2019-04-24 10:00:00,127.73,127.79,127.5,127.56,37696.0,106.2066,106.2565,106.0153,106.0652,37696.0
2019-04-24 10:05:00,127.55,127.66,127.49,127.61,21882.0,106.0569,106.1484,106.007,106.1068,21882.0
2019-04-24 10:10:00,127.59,127.73,127.57,127.61,19249.0,106.0902,106.2066,106.0735,106.1068,19249.0
2019-04-24 10:15:00,127.61,127.78,127.56,127.56,22211.0,106.1068,106.2481,106.0652,106.0652,22211.0
2019-04-24 10:20:00,127.55,127.6,127.42,127.59,31692.0,106.0569,106.0985,105.9488,106.0902,31692.0
2019-04-24 10:25:00,127.6,127.7,127.46,127.57,21583.0,106.0985,106.1816,105.9821,106.0735,21583.0
2019-04-24 10:30:00,127.57,127.73,127.48,127.68,25322.0,106.0735,106.2066,105.9987,106.165,25322.0
2019-04-24 10:35:00,127.7,127.72,127.57,127.57,21301.0,106.1816,106.1983,106.0735,106.0735,21301.0
2019-04-24 10:40:00,127.56,127.57,127.39,127.42,19081.0,106.0652,106.0735,105.9239,105.9488,19081.0
2019-04-24 10:45:00,127.42,127.47,127.39,127.45,14971.0,105.9488,105.9904,105.9239,105.9738,14971.0
2019-04-24 10:50:00,127.45,127.46,127.22,127.24,21577.0,105.9738,105.9821,105.7825,105.7991,21577.0
2019-04-24 10:55:00,127.24,127.43,127.22,127.38,32915.0,105.7991,105.9571,105.7825,105.9155,32915.0
2019-04-24 11:00:00,127.39,127.44,127.29,127.34,33284.0,105.9239,105.9654,105.8407,105.8823,33284.0
2019-04-24 11:05:00,127.34,127.34,127.05,127.05,37847.0,105.8823,105.8823,105.6412,105.6412,37847.0
2019-04-24 11:10:00,127.06,127.15,126.97,127.07,26261.0,105.6495,105.7243,105.5746,105.6578,26261.0
2019-04-24 11:15:00,127.08,127.25,127.05,127.21,29289.0,105.6661,105.8075,105.6412,105.7742,29289.0
2019-04-24 11:20:00,127.23,127.32,127.22,127.31,13050.0,105.7908,105.8657,105.7825,105.8573,13050.0
2019-04-24 11:25:00,127.31,127.36,127.2,127.21,19667.0,105.8573,105.8989,105.7659,105.7742,19667.0
2019-04-24 11:30:00,127.22,127.24,127.11,127.18,16896.0,105.7825,105.7991,105.691,105.7492,16896.0
2019-04-24 11:35:00,127.19,127.21,127.12,127.21,16079.0,105.7576,105.7742,105.6994,105.7742,16079.0
2019-04-24 11:40:00,127.24,127.29,127.13,127.18,15154.0,105.7991,105.8407,105.7077,105.7492,15154.0
2019-04-24 11:45:00,127.2,127.25,127.1,127.16,17317.0,105.7659,105.8075,105.6827,105.7326,17317.0
2019-04-24 11:50:00,127.16,127.19,127.12,127.15,15700.0,105.7326,105.7576,105.6994,105.7243,15700.0
2019-04-24 11:55:00,127.13,127.18,127.1,127.12,9658.0,105.7077,105.7492,105.6827,105.6994,9658.0
2019-04-24 12:00:00,127.14,127.22,127.12,127.22,10428.0,105.716,105.7825,105.6994,105.7825,10428.0
2019-04-24 12:05:00,127.22,127.22,127.12,127.18,11404.0,105.7825,105.7825,105.6994,105.7492,11404.0
2019-04-24 12:10:00,127.18,127.27,127.14,127.14,17343.0,105.7492,105.8241,105.716,105.716,17343.0
2019-04-24 12:15:00,127.14,127.18,127.1,127.14,12985.0,105.716,105.7492,105.6827,105.716,12985.0
2019-04-24 12:20:00,127.11,127.12,127.05,127.07,16398.0,105.691,105.6994,105.6412,105.6578,16398.0
2019-04-24 12:25:00,127.07,127.1,127.04,127.06,12594.0,105.6578,105.6827,105.6328,105.6495,12594.0
2019-04-24 12:30:00,127.07,127.16,127.06,127.12,10000.0,105.6578,105.7326,105.6495,105.6994,10000.0
2019-04-24 12:35:00,127.11,127.18,127.06,127.1,13636.0,105.691,105.7492,105.6495,105.6827,13636.0
2019-04-24 12:40:00,127.11,127.19,127.05,127.09,14202.0,105.691,105.7576,105.6412,105.6744,14202.0
2019-04-24 12:45:00,127.09,127.2,127.09,127.14,11202.0,105.6744,105.7659,105.6744,105.716,11202.0
2019-04-24 12:50:00,127.14,127.15,127.06,127.09,11498.0,105.716,105.7243,105.6495,105.6744,11498.0
2019-04-24 12:55:00,127.11,127.11,126.95,126.97,20642.0,105.691,105.691,105.558,105.5746,20642.0
2019-04-24 13:00:00,126.97,127.0,126.93,127.0,13126.0,105.5746,105.5996,105.5414,105.5996,13126.0
2019-04-24 13:05:00,126.99,127.01,126.93,126.98,13439.0,105.5913,105.6079,105.5414,105.583,13439.0
2019-04-24 13:10:00,126.98,126.99,126.96,126.96,10123.0,105.583,105.5913,105.5663,105.5663,10123.0
2019-04-24 13:15:00,126.96,127.09,126.96,127.08,19663.0,105.5663,105.6744,105.5663,105.6661,19663.0
2019-04-24 13:20:00,127.08,127.14,127.08,127.1,11192.0,105.6661,105.716,105.6661,105.6827,11192.0
2019-04-24 13:25:00,127.1,127.11,127.07,127.11,9247.0,105.6827,105.691,105.6578,105.691,9247.0
2019-04-24 13:30:00,127.11,127.23,127.1,127.18,14583.0,105.691,105.7908,105.6827,105.7492,14583.0
2019-04-24 13:35:00,127.19,127.22,127.04,127.04,11546.0,105.7576,105.7825,105.6328,105.6328,11546.0
2019-04-24 13:40:00,127.03,127.06,127.0,127.06,13727.0,105.6245,105.6495,105.5996,105.6495,13727.0
2019-04-24 13:45:00,127.05,127.11,127.03,127.05,14029.0,105.6412,105.691,105.6245,105.6412,14029.0
2019-04-24 13:50:00,127.06,127.09,127.02,127.06,19419.0,105.6495,105.6744,105.6162,105.6495,19419.0
2019-04-24 13:55:00,127.05,127.05,126.89,126.91,27709.0,105.6412,105.6412,105.5081,105.5247,27709.0
2019-04-24 14:00:00,126.91,126.94,126.85,126.92,23281.0,105.5247,105.5497,105.4749,105.5331,23281.0
2019-04-24 14:05:00,126.95,126.96,126.87,126.87,37497.0,105.558,105.5663,105.4915,105.4915,37497.0
2019-04-24 14:10:00,126.87,126.88,126.82,126.86,12920.0,105.4915,105.4998,105.4499,105.4832,12920.0
2019-04-24 14:15:00,126.86,126.95,126.85,126.94,18010.0,105.4832,105.558,105.4749,105.5497,18010.0
2019-04-24 14:20:00,126.93,126.94,126.85,126.93,16387.0,105.5414,105.5497,105.4749,105.5414,16387.0
2019-04-24 14:25:00,126.95,126.95,126.71,126.72,38762.0,105.558,105.558,105.3584,105.3668,38762.0
2019-04-24 14:30:00,126.72,126.79,126.67,126.78,35731.0,105.3668,105.425,105.3252,105.4167,35731.0
2019-04-24 14:35:00,126.79,126.79,126.72,126.75,22021.0,105.425,105.425,105.3668,105.3917,22021.0
2019-04-24 14:40:00,126.76,126.82,126.75,126.8,16870.0,105.4,105.4499,105.3917,105.4333,16870.0
2019-04-24 14:45:00,126.8,126.9,126.8,126.9,22768.0,105.4333,105.5164,105.4333,105.5164,22768.0
2019-04-24 14:50:00,126.91,126.92,126.83,126.86,25058.0,105.5247,105.5331,105.4582,105.4832,25058.0
2019-04-24 14:55:00,126.86,126.88,126.78,126.85,19981.0,105.4832,105.4998,105.4167,105.4749,19981.0
2019-04-24 15:00:00,126.85,126.94,126.84,126.89,18775.0,105.4749,105.5497,105.4665,105.5081,18775.0
2019-04-24 15:05:00,126.9,126.96,126.89,126.92,14208.0,105.5164,105.5663,105.5081,105.5331,14208.0
2019-04-24 15:10:00,126.93,126.97,126.88,126.91,24182.0,105.5414,105.5746,105.4998,105.5247,24182.0
2019-04-24 15:15:00,126.91,126.98,126.88,126.97,25375.0,105.5247,105.583,105.4998,105.5746,25375.0
2019-04-24 15:20:00,126.96,127.08,126.95,127.07,18646.0,105.5663,105.6661,105.558,105.6578,18646.0
2019-04-24 15:25:00,127.06,127.06,127.0,127.02,18788.0,105.6495,105.6495,105.5996,105.6162,18788.0
2019-04-24 15:30:00,127.02,127.08,127.01,127.02,32744.0,105.6162,105.6661,105.6079,105.6162,32744.0
2019-04-24 15:35:00,127.02,127.11,127.01,127.08,30899.0,105.6162,105.691,105.6079,105.6661,30899.0
2019-04-24 15:40:00,127.08,127.09,126.99,127.07,38291.0,105.6661,105.6744,105.5913,105.6578,38291.0
2019-04-24 15:45:00,127.07,127.09,127.0,127.05,45712.0,105.6578,105.6744,105.5996,105.6412,45712.0
2019-04-24 15:50:00,127.05,127.1,126.97,127.1,94963.0,105.6412,105.6827,105.5746,105.6827,94963.0
2019-04-24 15:55:00,127.09,127.09,126.84,126.95,183858.0,105.6744,105.6744,105.4665,105.558,183858.0
2019-04-25 09:30:00,125.65,125.85,125.18,125.56,118825.0,104.4771,104.6434,104.0863,104.4022,118825.0
2019-04-25 09:35:00,125.58,125.6,125.29,125.44,55211.0,104.4189,104.4355,104.1777,104.3025,55211.0
2019-04-25 09:40:00,125.44,125.48,125.27,125.37,61176.0,104.3025,104.3357,104.1611,104.2442,61176.0
2019-04-25 09:45:00,125.37,125.77,125.35,125.72,88522.0,104.2442,104.5768,104.2276,104.5353,88522.0
2019-04-25 09:50:00,125.72,125.9,125.69,125.71,70501.0,104.5353,104.6849,104.5103,104.527,70501.0
2019-04-25 09:55:00,125.7,125.77,125.56,125.69,36591.0,104.5186,104.5768,104.4022,104.5103,36591.0
2019-04-25 10:00:00,125.7,126.05,125.69,126.03,39963.0,104.5186,104.8097,104.5103,104.793,39963.0
2019-04-25 10:05:00,126.04,126.4,126.02,126.25,61407.0,104.8013,105.1007,104.7847,104.976,61407.0
2019-04-25 10:10:00,126.25,126.33,126.21,126.22,25835.0,104.976,105.0425,104.9427,104.951,25835.0
2019-04-25 10:15:00,126.22,126.29,126.09,126.19,22190.0,104.951,105.0092,104.8429,104.9261,22190.0
2019-04-25 10:20:00,126.18,126.23,126.05,126.22,24381.0,104.9178,104.9593,104.8097,104.951,24381.0
2019-04-25 10:25:00,126.22,126.25,125.97,126.0,25670.0,104.951,104.976,104.7431,104.7681,25670.0
2019-04-25 10:30:00,125.99,125.99,125.75,125.81,43235.0,104.7598,104.7598,104.5602,104.6101,43235.0
2019-04-25 10:35:00,125.8,126.14,125.8,126.13,44765.0,104.6018,104.8845,104.6018,104.8762,44765.0
2019-04-25 10:40:00,126.13,126.17,126.08,126.16,33859.0,104.8762,104.9094,104.8346,104.9011,33859.0
2019-04-25 10:45:00,126.16,126.27,126.13,126.13,26518.0,104.9011,104.9926,104.8762,104.8762,26518.0
2019-04-25 10:50:00,126.12,126.12,125.94,125.95,28143.0,104.8679,104.8679,104.7182,104.7265,28143.0
2019-04-25 10:55:00,125.95,125.99,125.87,125.94,33306.0,104.7265,104.7598,104.66,104.7182,33306.0
2019-04-25 11:00:00,125.93,126.01,125.81,125.88,37229.0,104.7099,104.7764,104.6101,104.6683,37229.0
2019-04-25 11:05:00,125.87,125.91,125.71,125.75,29724.0,104.66,104.6933,104.527,104.5602,29724.0
2019-04-25 11:10:00,125.76,125.77,125.63,125.67,30544.0,104.5685,104.5768,104.4604,104.4937,30544.0
2019-04-25 11:15:00,125.68,125.69,125.47,125.47,34510.0,104.502,104.5103,104.3274,104.3274,34510.0
2019-04-25 11:20:00,125.47,125.57,125.45,125.48,20230.0,104.3274,104.4105,104.3108,104.3357,20230.0
2019-04-25 11:25:00,125.48,125.55,125.46,125.52,39836.0,104.3357,104.3939,104.3191,104.369,39836.0
2019-04-25 11:30:00,125.52,125.8,125.51,125.72,53244.0,104.369,104.6018,104.3607,104.5353,53244.0
2019-04-25 11:35:00,125.7,125.7,125.56,125.59,32234.0,104.5186,104.5186,104.4022,104.4272,32234.0
2019-04-25 11:40:00,125.59,125.61,125.54,125.56,30558.0,104.4272,104.4438,104.3856,104.4022,30558.0
2019-04-25 11:45:00,125.57,125.63,125.55,125.62,22895.0,104.4105,104.4604,104.3939,104.4521,22895.0
2019-04-25 11:50:00,125.62,125.73,125.59,125.6,37530.0,104.4521,104.5436,104.4272,104.4355,37530.0
2019-04-25 11:55:00,125.59,125.7,125.58,125.62,24670.0,104.4272,104.5186,104.4189,104.4521,24670.0
2019-04-25 12:00:00,125.63,125.78,125.63,125.72,17708.0,104.4604,104.5852,104.4604,104.5353,17708.0
2019-04-25 12:05:00,125.73,125.8,125.72,125.72,17879.0,104.5436,104.6018,104.5353,104.5353,17879.0
2019-04-25 12:10:00,125.72,125.73,125.6,125.68,16651.0,104.5353,104.5436,104.4355,104.502,16651.0
2019-04-25 12:15:00,125.67,125.67,125.55,125.55,13138.0,104.4937,104.4937,104.3939,104.3939,13138.0
2019-04-25 12:20:00,125.55,125.6,125.51,125.59,15069.0,104.3939,104.4355,104.3607,104.4272,15069.0
2019-04-25 12:25:00,125.59,125.64,125.57,125.58,11449.0,104.4272,104.4687,104.4105,104.4189,11449.0
2019-04-25 12:30:00,125.59,125.65,125.55,125.61,15280.0,104.4272,104.4771,104.3939,104.4438,15280.0
2019-04-25 12:35:00,125.61,125.64,125.6,125.62,11725.0,104.4438,104.4687,104.4355,104.4521,11725.0
2019-04-25 12:40:00,125.61,125.63,125.58,125.59,14972.0,104.4438,104.4604,104.4189,104.4272,14972.0
2019-04-25 12:45:00,125.58,125.7,125.57,125.68,14447.0,104.4189,104.5186,104.4105,104.502,14447.0
2019-04-25 12:50:00,125.68,125.7,125.65,125.69,17497.0,104.502,104.5186,104.4771,104.5103,17497.0
2019-04-25 12:55:00,125.68,125.74,125.67,125.7,13457.0,104.502,104.5519,104.4937,104.5186,13457.0
2019-04-25 13:00:00,125.69,125.71,125.62,125.63,12163.0,104.5103,104.527,104.4521,104.4604,12163.0
2019-04-25 13:05:00,125.64,125.71,125.63,125.69,8890.0,104.4687,104.527,104.4604,104.5103,8890.0
2019-04-25 13:10:00,125.69,125.71,125.67,125.7,11701.0,104.5103,104.527,104.4937,104.5186,11701.0
2019-04-25 13:15:00,125.69,125.77,125.68,125.75,12298.0,104.5103,104.5768,104.502,104.5602,12298.0
2019-04-25 13:20:00,125.77,125.88,125.77,125.88,9881.0,104.5768,104.6683,104.5768,104.6683,9881.0
2019-04-25 13:25:00,125.89,126.01,125.89,125.98,18639.0,104.6766,104.7764,104.6766,104.7515,18639.0
2019-04-25 13:30:00,125.98,125.98,125.86,125.87,19266.0,104.7515,104.7515,104.6517,104.66,19266.0
2019-04-25 13:35:00,125.87,125.93,125.84,125.92,8602.0,104.66,104.7099,104.635,104.7016,8602.0
2019-04-25 13:40:00,125.91,125.94,125.89,125.91,7041.0,104.6933,104.7182,104.6766,104.6933,7041.0
2019-04-25 13:45:00,125.9,125.94,125.86,125.9,15105.0,104.6849,104.7182,104.6517,104.6849,15105.0
2019-04-25 13:50:00,125.9,125.95,125.88,125.92,9684.0,104.6849,104.7265,104.6683,104.7016,9684.0
2019-04-25 13:55:00,125.94,126.01,125.92,126.0,13932.0,104.7182,104.7764,104.7016,104.7681,13932.0
2019-04-25 14:00:00,125.99,126.03,125.95,125.99,16538.0,104.7598,104.793,104.7265,104.7598,16538.0
2019-04-25 14:05:00,125.97,126.05,125.97,125.99,16103.0,104.7431,104.8097,104.7431,104.7598,16103.0
2019-04-25 14:10:00,125.99,126.0,125.95,125.99,17539.0,104.7598,104.7681,104.7265,104.7598,17539.0
2019-04-25 14:15:00,126.0,126.03,125.95,126.01,11322.0,104.7681,104.793,104.7265,104.7764,11322.0
2019-04-25 14:20:00,126.01,126.03,125.89,125.9,23859.0,104.7764,104.793,104.6766,104.6849,23859.0
2019-04-25 14:25:00,125.9,125.91,125.65,125.72,65938.0,104.6849,104.6933,104.4771,104.5353,65938.0
2019-04-25 14:30:00,125.72,125.85,125.72,125.76,24391.0,104.5353,104.6434,104.5353,104.5685,24391.0
2019-04-25 14:35:00,125.75,125.86,125.69,125.84,33199.0,104.5602,104.6517,104.5103,104.635,33199.0
2019-04-25 14:40:00,125.83,125.88,125.6,125.83,516024.0,104.6267,104.6683,104.4355,104.6267,516024.0
2019-04-25 14:45:00,125.83,125.91,125.73,125.8,52730.0,104.6267,104.6933,104.5436,104.6018,52730.0
2019-04-25 14:50:00,125.81,125.82,125.74,125.75,37303.0,104.6101,104.6184,104.5519,104.5602,37303.0
2019-04-25 14:55:00,125.76,125.82,125.76,125.79,32226.0,104.5685,104.6184,104.5685,104.5935,32226.0
2019-04-25 15:00:00,125.8,125.89,125.75,125.8,29256.0,104.6018,104.6766,104.5602,104.6018,29256.0
2019-04-25 15:05:00,125.8,125.8,125.76,125.78,21826.0,104.6018,104.6018,104.5685,104.5852,21826.0
2019-04-25 15:10:00,125.77,125.79,125.75,125.78,17020.0,104.5768,104.5935,104.5602,104.5852,17020.0
2019-04-25 15:15:00,125.78,125.92,125.77,125.92,20826.0,104.5852,104.7016,104.5768,104.7016,20826.0
2019-04-25 15:20:00,125.92,125.98,125.91,125.95,23747.0,104.7016,104.7515,104.6933,104.7265,23747.0
2019-04-25 15:25:00,125.95,125.97,125.92,125.94,17205.0,104.7265,104.7431,104.7016,104.7182,17205.0
2019-04-25 15:30:00,125.95,126.0,125.94,125.96,37249.0,104.7265,104.7681,104.7182,104.7348,37249.0
2019-04-25 15:35:00,125.97,126.01,125.95,126.0,50923.0,104.7431,104.7764,104.7265,104.7681,50923.0
2019-04-25 15:40:00,125.99,126.01,125.96,125.99,42488.0,104.7598,104.7764,104.7348,104.7598,42488.0
2019-04-25 15:45:00,125.99,126.02,125.98,126.02,52681.0,104.7598,104.7847,104.7515,104.7847,52681.0
2019-04-25 15:50:00,126.02,126.18,126.02,126.12,56864.0,104.7847,104.9178,104.7847,104.8679,56864.0
2019-04-25 15:55:00,126.13,126.3,126.09,126.09,220747.0,104.8762,105.0175,104.8429,104.8429,220747.0
2019-04-26 09:30:00,126.49,127.0,126.33,126.42,129541.0,105.1755,105.5996,105.0425,105.1173,129541.0
2019-04-26 09:35:00,126.5,126.78,126.4,126.65,50535.0,105.1838,105.4167,105.1007,105.3086,50535.0
2019-04-26 09:40:00,126.69,127.14,126.69,127.12,30732.0,105.3418,105.716,105.3418,105.6994,30732.0
2019-04-26 09:45:00,127.13,127.16,126.83,126.86,27252.0,105.7077,105.7326,105.4582,105.4832,27252.0
2019-04-26 09:50:00,126.89,126.96,126.55,126.63,21161.0,105.5081,105.5663,105.2254,105.2919,21161.0
2019-04-26 09:55:00,126.67,127.17,126.67,127.1,18835.0,105.3252,105.7409,105.3252,105.6827,18835.0
2019-04-26 10:00:00,127.13,127.16,126.69,126.72,22258.0,105.7077,105.7326,105.3418,105.3668,22258.0
2019-04-26 10:05:00,126.72,126.74,126.52,126.59,27582.0,105.3668,105.3834,105.2005,105.2587,27582.0
2019-04-26 10:10:00,126.59,126.79,126.59,126.72,25138.0,105.2587,105.425,105.2587,105.3668,25138.0
2019-04-26 10:15:00,126.76,126.87,126.72,126.74,18347.0,105.4,105.4915,105.3668,105.3834,18347.0
2019-04-26 10:20:00,126.73,126.87,126.72,126.84,10905.0,105.3751,105.4915,105.3668,105.4665,10905.0
2019-04-26 10:25:00,126.82,126.92,126.78,126.88,15925.0,105.4499,105.5331,105.4167,105.4998,15925.0
2019-04-26 10:30:00,126.9,126.93,126.84,126.9,15257.0,105.5164,105.5414,105.4665,105.5164,15257.0
2019-04-26 10:35:00,126.88,126.98,126.84,126.95,15069.0,105.4998,105.583,105.4665,105.558,15069.0
2019-04-26 10:40:00,126.96,126.96,126.7,126.71,45195.0,105.5663,105.5663,105.3501,105.3584,45195.0
2019-04-26 10:45:00,126.71,126.88,126.69,126.88,20265.0,105.3584,105.4998,105.3418,105.4998,20265.0
2019-04-26 10:50:00,126.9,127.08,126.89,127.07,17291.0,105.5164,105.6661,105.5081,105.6578,17291.0
2019-04-26 10:55:00,127.09,127.15,126.98,127.01,20167.0,105.6744,105.7243,105.583,105.6079,20167.0
2019-04-26 11:00:00,126.99,126.99,126.86,126.89,33926.0,105.5913,105.5913,105.4832,105.5081,33926.0
2019-04-26 11:05:00,126.88,127.13,126.83,127.1,19284.0,105.4998,105.7077,105.4582,105.6827,19284.0
2019-04-26 11:10:00,127.1,127.24,127.06,127.22,23295.0,105.6827,105.7991,105.6495,105.7825,23295.0
2019-04-26 11:15:00,127.23,127.25,127.03,127.03,14325.0,105.7908,105.8075,105.6245,105.6245,14325.0
2019-04-26 11:20:00,127.05,127.13,126.94,126.99,12513.0,105.6412,105.7077,105.5497,105.5913,12513.0
2019-04-26 11:25:00,126.98,127.0,126.88,126.94,24680.0,105.583,105.5996,105.4998,105.5497,24680.0
2019-04-26 11:30:00,126.94,127.05,126.92,126.94,15034.0,105.5497,105.6412,105.5331,105.5497,15034.0
2019-04-26 11:35:00,126.93,126.94,126.82,126.82,10400.0,105.5414,105.5497,105.4499,105.4499,10400.0
2019-04-26 11:40:00,126.82,126.89,126.8,126.83,23097.0,105.4499,105.5081,105.4333,105.4582,23097.0
2019-04-26 11:45:00,126.82,126.82,126.65,126.69,15198.0,105.4499,105.4499,105.3086,105.3418,15198.0
2019-04-26 11:50:00,126.7,126.76,126.67,126.73,9739.0,105.3501,105.4,105.3252,105.3751,9739.0
2019-04-26 11:55:00,126.76,126.78,126.7,126.72,14636.0,105.4,105.4167,105.3501,105.3668,14636.0
2019-04-26 12:00:00,126.71,126.71,126.53,126.55,14901.0,105.3584,105.3584,105.2088,105.2254,14901.0
2019-04-26 12:05:00,126.55,126.62,126.53,126.62,18415.0,105.2254,105.2836,105.2088,105.2836,18415.0
2019-04-26 12:10:00,126.63,126.66,126.56,126.61,10969.0,105.2919,105.3169,105.2337,105.2753,10969.0
2019-04-26 12:15:00,126.61,126.62,126.52,126.62,16233.0,105.2753,105.2836,105.2005,105.2836,16233.0
2019-04-26 12:20:00,126.64,126.64,126.57,126.58,14921.0,105.3002,105.3002,105.242,105.2504,14921.0
2019-04-26 12:25:00,126.59,126.6,126.52,126.53,16161.0,105.2587,105.267,105.2005,105.2088,16161.0
2019-04-26 12:30:00,126.54,126.6,126.52,126.6,11260.0,105.2171,105.267,105.2005,105.267,11260.0
2019-04-26 12:35:00,126.61,126.7,126.61,126.61,13475.0,105.2753,105.3501,105.2753,105.2753,13475.0
2019-04-26 12:40:00,126.61,126.66,126.6,126.6,9682.0,105.2753,105.3169,105.267,105.267,9682.0
2019-04-26 12:45:00,126.61,126.61,126.46,126.49,12581.0,105.2753,105.2753,105.1506,105.1755,12581.0
2019-04-26 12:50:00,126.5,126.62,126.4,126.57,37233.0,105.1838,105.2836,105.1007,105.242,37233.0
2019-04-26 12:55:00,126.56,126.59,126.49,126.52,15133.0,105.2337,105.2587,105.1755,105.2005,15133.0
2019-04-26 13:00:00,126.52,126.6,126.49,126.55,10226.0,105.2005,105.267,105.1755,105.2254,10226.0
2019-04-26 13:05:00,126.56,126.57,126.5,126.52,13124.0,105.2337,105.242,105.1838,105.2005,13124.0
2019-04-26 13:10:00,126.52,126.52,126.4,126.42,14924.0,105.2005,105.2005,105.1007,105.1173,14924.0
2019-04-26 13:15:00,126.41,126.45,126.36,126.38,12603.0,105.109,105.1423,105.0674,105.0841,12603.0
2019-04-26 13:20:00,126.38,126.39,126.35,126.39,12141.0,105.0841,105.0924,105.0591,105.0924,12141.0
2019-04-26 13:25:00,126.39,126.52,126.37,126.51,15828.0,105.0924,105.2005,105.0757,105.1921,15828.0
2019-04-26 13:30:00,126.5,126.55,126.48,126.51,10553.0,105.1838,105.2254,105.1672,105.1921,10553.0
2019-04-26 13:35:00,126.52,126.53,126.44,126.46,6697.0,105.2005,105.2088,105.1339,105.1506,6697.0
2019-04-26 13:40:00,126.45,126.45,126.38,126.41,17224.0,105.1423,105.1423,105.0841,105.109,17224.0
2019-04-26 13:45:00,126.41,126.41,126.36,126.38,11568.0,105.109,105.109,105.0674,105.0841,11568.0
2019-04-26 13:50:00,126.37,126.37,126.25,126.26,24398.0,105.0757,105.0757,104.976,104.9843,24398.0
2019-04-26 13:55:00,126.27,126.3,126.24,126.25,12852.0,104.9926,105.0175,104.9676,104.976,12852.0
2019-04-26 14:00:00,126.25,126.25,126.11,126.22,21654.0,104.976,104.976,104.8596,104.951,21654.0
2019-04-26 14:05:00,126.22,126.28,126.2,126.28,24891.0,104.951,105.0009,104.9344,105.0009,24891.0
2019-04-26 14:10:00,126.29,126.3,126.24,126.28,15785.0,105.0092,105.0175,104.9676,105.0009,15785.0
2019-04-26 14:15:00,126.27,126.37,126.25,126.34,33148.0,104.9926,105.0757,104.976,105.0508,33148.0
2019-04-26 14:20:00,126.35,126.36,126.29,126.35,25376.0,105.0591,105.0674,105.0092,105.0591,25376.0
2019-04-26 14:25:00,126.35,126.4,126.3,126.33,17415.0,105.0591,105.1007,105.0175,105.0425,17415.0
2019-04-26 14:30:00,126.33,126.35,126.29,126.35,22676.0,105.0425,105.0591,105.0092,105.0591,22676.0
2019-04-26 14:35:00,126.34,126.34,126.3,126.31,16490.0,105.0508,105.0508,105.0175,105.0258,16490.0
2019-04-26 14:40:00,126.32,126.38,126.3,126.35,21713.0,105.0342,105.0841,105.0175,105.0591,21713.0
2019-04-26 14:45:00,126.36,126.43,126.31,126.32,28063.0,105.0674,105.1256,105.0258,105.0342,28063.0
2019-04-26 14:50:00,126.32,126.34,126.29,126.3,19913.0,105.0342,105.0508,105.0092,105.0175,19913.0
2019-04-26 14:55:00,126.31,126.32,126.22,126.31,35960.0,105.0258,105.0342,104.951,105.0258,35960.0
2019-04-26 15:00:00,126.31,126.48,126.3,126.47,25131.0,105.0258,105.1672,105.0175,105.1589,25131.0
2019-04-26 15:05:00,126.46,126.52,126.43,126.44,28045.0,105.1506,105.2005,105.1256,105.1339,28045.0
2019-04-26 15:10:00,126.44,126.45,126.37,126.39,24477.0,105.1339,105.1423,105.0757,105.0924,24477.0
2019-04-26 15:15:00,126.4,126.49,126.38,126.49,17549.0,105.1007,105.1755,105.0841,105.1755,17549.0
2019-04-26 15:20:00,126.49,126.51,126.45,126.5,23244.0,105.1755,105.1921,105.1423,105.1838,23244.0
2019-04-26 15:25:00,126.5,126.5,126.44,126.45,19520.0,105.1838,105.1838,105.1339,105.1423,19520.0
2019-04-26 15:30:00,126.44,126.51,126.42,126.45,25854.0,105.1339,105.1921,105.1173,105.1423,25854.0
2019-04-26 15:35:00,126.45,126.46,126.35,126.4,38133.0,105.1423,105.1506,105.0591,105.1007,38133.0
2019-04-26 15:40:00,126.4,126.5,126.38,126.49,33545.0,105.1007,105.1838,105.0841,105.1755,33545.0
2019-04-26 15:45:00,126.5,126.5,126.34,126.44,52111.0,105.1838,105.1838,105.0508,105.1339,52111.0
2019-04-26 15:50:00,126.44,126.49,126.3,126.33,112584.0,105.1339,105.1755,105.0175,105.0425,112584.0
2019-04-26 15:55:00,126.33,126.5,126.3,126.39,272387.0,105.0425,105.1838,105.0175,105.0924,272387.0
2019-04-29 09:30:00,126.14,126.39,126.02,126.34,64246.0,104.8845,105.0924,104.7847,105.0508,64246.0
2019-04-29 09:35:00,126.31,126.53,126.22,126.47,18994.0,105.0258,105.2088,104.951,105.1589,18994.0
2019-04-29 09:40:00,126.48,126.69,126.43,126.58,26825.0,105.1672,105.3418,105.1256,105.2504,26825.0
2019-04-29 09:45:00,126.61,126.68,126.45,126.47,18997.0,105.2753,105.3335,105.1423,105.1589,18997.0
2019-04-29 09:50:00,126.43,126.64,126.38,126.5,12882.0,105.1256,105.3002,105.0841,105.1838,12882.0
2019-04-29 09:55:00,126.52,126.58,126.4,126.55,13024.0,105.2005,105.2504,105.1007,105.2254,13024.0
2019-04-29 10:00:00,126.57,126.59,126.38,126.42,21570.0,105.242,105.2587,105.0841,105.1173,21570.0
2019-04-29 10:05:00,126.42,126.57,126.33,126.47,24559.0,105.1173,105.242,105.0425,105.1589,24559.0
2019-04-29 10:10:00,126.51,126.55,126.45,126.45,14430.0,105.1921,105.2254,105.1423,105.1423,14430.0
2019-04-29 10:15:00,126.47,126.58,126.28,126.58,50824.0,105.1589,105.2504,105.0009,105.2504,50824.0
2019-04-29 10:20:00,126.6,126.68,126.58,126.59,29737.0,105.267,105.3335,105.2504,105.2587,29737.0
2019-04-29 10:25:00,126.59,126.73,126.58,126.7,21890.0,105.2587,105.3751,105.2504,105.3501,21890.0
2019-04-29 10:30:00,126.71,126.95,126.69,126.94,37969.0,105.3584,105.558,105.3418,105.5497,37969.0
2019-04-29 10:35:00,126.96,126.96,126.85,126.88,15789.0,105.5663,105.5663,105.4749,105.4998,15789.0
2019-04-29 10:40:00,126.88,126.92,126.81,126.83,14692.0,105.4998,105.5331,105.4416,105.4582,14692.0
2019-04-29 10:45:00,126.8,126.8,126.66,126.71,12625.0,105.4333,105.4333,105.3169,105.3584,12625.0
2019-04-29 10:50:00,126.72,126.77,126.7,126.71,22948.0,105.3668,105.4083,105.3501,105.3584,22948.0
2019-04-29 10:55:00,126.7,126.7,126.56,126.56,22072.0,105.3501,105.3501,105.2337,105.2337,22072.0
2019-04-29 11:00:00,126.57,126.65,126.55,126.62,18016.0,105.242,105.3086,105.2254,105.2836,18016.0
2019-04-29 11:05:00,126.63,126.63,126.52,126.54,16534.0,105.2919,105.2919,105.2005,105.2171,16534.0
2019-04-29 11:10:00,126.53,126.54,126.44,126.48,29443.0,105.2088,105.2171,105.1339,105.1672,29443.0
2019-04-29 11:15:00,126.49,126.52,126.47,126.48,20722.0,105.1755,105.2005,105.1589,105.1672,20722.0
2019-04-29 11:20:00,126.47,126.64,126.46,126.59,20600.0,105.1589,105.3002,105.1506,105.2587,20600.0
2019-04-29 11:25:00,126.57,126.6,126.49,126.6,27777.0,105.242,105.267,105.1755,105.267,27777.0
2019-04-29 11:30:00,126.59,126.79,126.59,126.65,21265.0,105.2587,105.425,105.2587,105.3086,21265.0
2019-04-29 11:35:00,126.65,126.67,126.58,126.59,15952.0,105.3086,105.3252,105.2504,105.2587,15952.0
2019-04-29 11:40:00,126.59,126.77,126.57,126.77,46895.0,105.2587,105.4083,105.242,105.4083,46895.0
2019-04-29 11:45:00,126.78,126.81,126.73,126.77,17211.0,105.4167,105.4416,105.3751,105.4083,17211.0
2019-04-29 11:50:00,126.78,126.8,126.59,126.61,36871.0,105.4167,105.4333,105.2587,105.2753,36871.0
2019-04-29 11:55:00,126.62,126.66,126.56,126.57,12928.0,105.2836,105.3169,105.2337,105.242,12928.0
2019-04-29 12:00:00,126.57,126.62,126.53,126.62,15241.0,105.242,105.2836,105.2088,105.2836,15241.0
2019-04-29 12:05:00,126.62,126.63,126.57,126.6,15898.0,105.2836,105.2919,105.242,105.267,15898.0
2019-04-29 12:10:00,126.6,126.74,126.59,126.7,10426.0,105.267,105.3834,105.2587,105.3501,10426.0
2019-04-29 12:15:00,126.7,126.72,126.65,126.68,13414.0,105.3501,105.3668,105.3086,105.3335,13414.0
2019-04-29 12:20:00,126.68,126.71,126.65,126.69,16735.0,105.3335,105.3584,105.3086,105.3418,16735.0
2019-04-29 12:25:00,126.68,126.68,126.62,126.65,10787.0,105.3335,105.3335,105.2836,105.3086,10787.0
2019-04-29 12:30:00,126.65,126.74,126.65,126.74,22305.0,105.3086,105.3834,105.3086,105.3834,22305.0
2019-04-29 12:35:00,126.73,126.8,126.73,126.74,13502.0,105.3751,105.4333,105.3751,105.3834,13502.0
2019-04-29 12:40:00,126.74,126.75,126.66,126.68,10498.0,105.3834,105.3917,105.3169,105.3335,10498.0
2019-04-29 12:45:00,126.7,126.71,126.64,126.68,8333.0,105.3501,105.3584,105.3002,105.3335,8333.0
2019-04-29 12:50:00,126.68,126.68,126.61,126.62,10308.0,105.3335,105.3335,105.2753,105.2836,10308.0
2019-04-29 12:55:00,126.62,126.63,126.57,126.59,8412.0,105.2836,105.2919,105.242,105.2587,8412.0
2019-04-29 13:00:00,126.59,126.59,126.51,126.53,16931.0,105.2587,105.2587,105.1921,105.2088,16931.0
2019-04-29 13:05:00,126.52,126.57,126.52,126.53,14519.0,105.2005,105.242,105.2005,105.2088,14519.0
2019-04-29 13:10:00,126.52,126.57,126.51,126.55,10590.0,105.2005,105.242,105.1921,105.2254,10590.0
2019-04-29 13:15:00,126.55,126.55,126.47,126.48,9028.0,105.2254,105.2254,105.1589,105.1672,9028.0
2019-04-29 13:20:00,126.48,126.51,126.47,126.51,12291.0,105.1672,105.1921,105.1589,105.1921,12291.0
2019-04-29 13:25:00,126.51,126.55,126.5,126.55,9298.0,105.1921,105.2254,105.1838,105.2254,9298.0
2019-04-29 13:30:00,126.54,126.56,126.51,126.53,8421.0,105.2171,105.2337,105.1921,105.2088,8421.0
2019-04-29 13:35:00,126.54,126.54,126.48,126.5,9480.0,105.2171,105.2171,105.1672,105.1838,9480.0
2019-04-29 13:40:00,126.49,126.49,126.44,126.45,6992.0,105.1755,105.1755,105.1339,105.1423,6992.0
2019-04-29 13:45:00,126.46,126.47,126.44,126.45,7599.0,105.1506,105.1589,105.1339,105.1423,7599.0
2019-04-29 13:50:00,126.46,126.49,126.43,126.48,9617.0,105.1506,105.1755,105.1256,105.1672,9617.0
2019-04-29 13:55:00,126.48,126.51,126.46,126.46,8058.0,105.1672,105.1921,105.1506,105.1506,8058.0
2019-04-29 14:00:00,126.47,126.49,126.41,126.45,20512.0,105.1589,105.1755,105.109,105.1423,20512.0
2019-04-29 14:05:00,126.45,126.45,126.39,126.43,14049.0,105.1423,105.1423,105.0924,105.1256,14049.0
2019-04-29 14:10:00,126.43,126.48,126.41,126.46,14704.0,105.1256,105.1672,105.109,105.1506,14704.0
2019-04-29 14:15:00,126.46,126.53,126.44,126.53,30040.0,105.1506,105.2088,105.1339,105.2088,30040.0
2019-04-29 14:20:00,126.54,126.55,126.48,126.49,18857.0,105.2171,105.2254,105.1672,105.1755,18857.0
2019-04-29 14:25:00,126.49,126.5,126.4,126.42,24638.0,105.1755,105.1838,105.1007,105.1173,24638.0
2019-04-29 14:30:00,126.42,126.42,126.38,126.4,20207.0,105.1173,105.1173,105.0841,105.1007,20207.0
2019-04-29 14:35:00,126.41,126.48,126.39,126.46,16653.0,105.109,105.1672,105.0924,105.1506,16653.0
2019-04-29 14:40:00,126.46,126.49,126.39,126.41,22300.0,105.1506,105.1755,105.0924,105.109,22300.0
2019-04-29 14:45:00,126.41,126.43,126.36,126.36,15796.0,105.109,105.1256,105.0674,105.0674,15796.0
2019-04-29 14:50:00,126.37,126.46,126.37,126.45,21594.0,105.0757,105.1506,105.0757,105.1423,21594.0
2019-04-29 14:55:00,126.45,126.45,126.33,126.34,23970.0,105.1423,105.1423,105.0425,105.0508,23970.0
2019-04-29 15:00:00,126.34,126.47,126.33,126.47,14252.0,105.0508,105.1589,105.0425,105.1589,14252.0
2019-04-29 15:05:00,126.48,126.5,126.44,126.44,24345.0,105.1672,105.1838,105.1339,105.1339,24345.0
2019-04-29 15:10:00,126.44,126.48,126.39,126.42,13754.0,105.1339,105.1672,105.0924,105.1173,13754.0
2019-04-29 15:15:00,126.42,126.48,126.4,126.43,23165.0,105.1173,105.1672,105.1007,105.1256,23165.0
2019-04-29 15:20:00,126.44,126.44,126.38,126.43,11477.0,105.1339,105.1339,105.0841,105.1256,11477.0
2019-04-29 15:25:00,126.43,126.44,126.41,126.42,14727.0,105.1256,105.1339,105.109,105.1173,14727.0
2019-04-29 15:30:00,126.42,126.48,126.41,126.48,27619.0,105.1173,105.1672,105.109,105.1672,27619.0
2019-04-29 15:35:00,126.5,126.52,126.45,126.5,55041.0,105.1838,105.2005,105.1423,105.1838,55041.0
2019-04-29 15:40:00,126.5,126.62,126.48,126.53,44923.0,105.1838,105.2836,105.1672,105.2088,44923.0
2019-04-29 15:45:00,126.53,126.55,126.44,126.51,38133.0,105.2088,105.2254,105.1339,105.1921,38133.0
2019-04-29 15:50:00,126.5,126.56,126.46,126.55,54234.0,105.1838,105.2337,105.1506,105.2254,54234.0
2019-04-29 15:55:00,126.54,126.77,126.54,126.68,165714.0,105.2171,105.4083,105.2171,105.3335,165714.0
2019-04-30 09:30:00,127.32,127.33,126.55,126.65,88884.0,105.8657,105.874,105.2254,105.3086,88884.0
2019-04-30 09:35:00,126.66,126.72,126.34,126.53,22278.0,105.3169,105.3668,105.0508,105.2088,22278.0
2019-04-30 09:40:00,126.51,127.1,126.47,127.0,27747.0,105.1921,105.6827,105.1589,105.5996,27747.0
2019-04-30 09:45:00,126.98,127.18,126.97,127.11,18431.0,105.583,105.7492,105.5746,105.691,18431.0
2019-04-30 09:50:00,127.12,127.14,126.89,126.91,21740.0,105.6994,105.716,105.5081,105.5247,21740.0
2019-04-30 09:55:00,126.9,127.1,126.84,127.05,36536.0,105.5164,105.6827,105.4665,105.6412,36536.0
2019-04-30 10:00:00,127.05,127.15,126.96,127.12,29366.0,105.6412,105.7243,105.5663,105.6994,29366.0
2019-04-30 10:05:00,127.09,127.27,127.02,127.25,35086.0,105.6744,105.8241,105.6162,105.8075,35086.0
2019-04-30 10:10:00,127.25,127.32,127.22,127.3,68232.0,105.8075,105.8657,105.7825,105.849,68232.0
2019-04-30 10:15:00,127.31,127.49,127.28,127.41,42707.0,105.8573,106.007,105.8324,105.9405,42707.0
2019-04-30 10:20:00,127.44,127.54,127.42,127.46,25303.0,105.9654,106.0486,105.9488,105.9821,25303.0
2019-04-30 10:25:00,127.43,127.5,127.32,127.47,37851.0,105.9571,106.0153,105.8657,105.9904,37851.0
2019-04-30 10:30:00,127.47,127.54,127.45,127.53,15886.0,105.9904,106.0486,105.9738,106.0403,15886.0
2019-04-30 10:35:00,127.53,127.69,127.51,127.64,30049.0,106.0403,106.1733,106.0236,106.1317,30049.0
2019-04-30 10:40:00,127.63,127.74,127.58,127.71,16347.0,106.1234,106.2149,106.0818,106.1899,16347.0
2019-04-30 10:45:00,127.72,127.84,127.72,127.77,21888.0,106.1983,106.298,106.1983,106.2398,21888.0
2019-04-30 10:50:00,127.77,127.78,127.74,127.77,16422.0,106.2398,106.2481,106.2149,106.2398,16422.0
2019-04-30 10:55:00,127.78,127.89,127.78,127.84,41311.0,106.2481,106.3396,106.2481,106.298,41311.0
2019-04-30 11:00:00,127.84,127.9,127.8,127.89,46129.0,106.298,106.3479,106.2648,106.3396,46129.0
2019-04-30 11:05:00,127.89,127.89,127.65,127.77,29410.0,106.3396,106.3396,106.1401,106.2398,29410.0
2019-04-30 11:10:00,127.77,127.78,127.67,127.73,31377.0,106.2398,106.2481,106.1567,106.2066,31377.0
2019-04-30 11:15:00,127.74,127.86,127.68,127.68,34179.0,106.2149,106.3147,106.165,106.165,34179.0
2019-04-30 11:20:00,127.68,127.8,127.63,127.67,28161.0,106.165,106.2648,106.1234,106.1567,28161.0
2019-04-30 11:25:00,127.66,127.88,127.66,127.85,32651.0,106.1484,106.3313,106.1484,106.3063,32651.0
2019-04-30 11:30:00,127.84,127.99,127.83,127.97,20649.0,106.298,106.4228,106.2897,106.4061,20649.0
2019-04-30 11:35:00,127.97,128.11,127.97,128.04,31482.0,106.4061,106.5225,106.4061,106.4643,31482.0
2019-04-30 11:40:00,128.06,128.25,128.06,128.22,64753.0,106.481,106.6389,106.481,106.614,64753.0
2019-04-30 11:45:00,128.22,128.22,128.13,128.15,41247.0,106.614,106.614,106.5392,106.5558,41247.0
2019-04-30 11:50:00,128.15,128.19,128.06,128.07,22125.0,106.5558,106.5891,106.481,106.4893,22125.0
2019-04-30 11:55:00,128.07,128.13,127.85,127.87,33340.0,106.4893,106.5392,106.3063,106.323,33340.0
2019-04-30 12:00:00,127.86,127.99,127.86,127.94,19539.0,106.3147,106.4228,106.3147,106.3812,19539.0
2019-04-30 12:05:00,127.94,127.96,127.89,127.92,17043.0,106.3812,106.3978,106.3396,106.3646,17043.0
2019-04-30 12:10:00,127.91,127.91,127.83,127.84,16013.0,106.3562,106.3562,106.2897,106.298,16013.0
2019-04-30 12:15:00,127.84,127.88,127.75,127.75,16091.0,106.298,106.3313,106.2232,106.2232,16091.0
2019-04-30 12:20:00,127.76,127.9,127.73,127.89,19419.0,106.2315,106.3479,106.2066,106.3396,19419.0
2019-04-30 12:25:00,127.91,127.99,127.9,127.9,18086.0,106.3562,106.4228,106.3479,106.3479,18086.0
2019-04-30 12:30:00,127.91,127.99,127.88,127.98,8365.0,106.3562,106.4228,106.3313,106.4144,8365.0
2019-04-30 12:35:00,127.99,128.0,127.94,127.99,22224.0,106.4228,106.4311,106.3812,106.4228,22224.0
2019-04-30 12:40:00,127.99,128.1,127.97,128.09,22222.0,106.4228,106.5142,106.4061,106.5059,22222.0
2019-04-30 12:45:00,128.1,128.1,127.9,127.97,26561.0,106.5142,106.5142,106.3479,106.4061,26561.0
2019-04-30 12:50:00,127.97,128.0,127.91,127.99,14346.0,106.4061,106.4311,106.3562,106.4228,14346.0
2019-04-30 12:55:00,127.99,128.03,127.99,128.01,15538.0,106.4228,106.456,106.4228,106.4394,15538.0
2019-04-30 13:00:00,128.02,128.04,127.96,127.99,7595.0,106.4477,106.4643,106.3978,106.4228,7595.0
2019-04-30 13:05:00,127.98,127.99,127.92,127.94,13493.0,106.4144,106.4228,106.3646,106.3812,13493.0
2019-04-30 13:10:00,127.94,128.03,127.92,128.0,19735.0,106.3812,106.456,106.3646,106.4311,19735.0
2019-04-30 13:15:00,128.01,128.15,127.98,128.15,18005.0,106.4394,106.5558,106.4144,106.5558,18005.0
2019-04-30 13:20:00,128.14,128.22,128.13,128.15,14621.0,106.5475,106.614,106.5392,106.5558,14621.0
2019-04-30 13:25:00,128.17,128.19,128.1,128.1,11127.0,106.5724,106.5891,106.5142,106.5142,11127.0
2019-04-30 13:30:00,128.1,128.12,128.02,128.05,18841.0,106.5142,106.5309,106.4477,106.4726,18841.0
2019-04-30 13:35:00,128.07,128.13,128.03,128.13,30912.0,106.4893,106.5392,106.456,106.5392,30912.0
2019-04-30 13:40:00,128.14,128.28,128.12,128.24,37626.0,106.5475,106.6639,106.5309,106.6306,37626.0
2019-04-30 13:45:00,128.23,128.24,128.16,128.22,33324.0,106.6223,106.6306,106.5641,106.614,33324.0
2019-04-30 13:50:00,128.22,128.35,128.19,128.34,31659.0,106.614,106.7221,106.5891,106.7138,31659.0
2019-04-30 13:55:00,128.35,128.39,128.28,128.33,44567.0,106.7221,106.7554,106.6639,106.7055,44567.0
2019-04-30 14:00:00,128.34,128.39,128.28,128.3,62106.0,106.7138,106.7554,106.6639,106.6805,62106.0
2019-04-30 14:05:00,128.3,128.32,128.18,128.18,46762.0,106.6805,106.6972,106.5807,106.5807,46762.0
2019-04-30 14:10:00,128.18,128.2,128.12,128.16,15143.0,106.5807,106.5974,106.5309,106.5641,15143.0
2019-04-30 14:15:00,128.18,128.26,128.17,128.24,19714.0,106.5807,106.6473,106.5724,106.6306,19714.0
2019-04-30 14:20:00,128.24,128.27,128.2,128.23,23609.0,106.6306,106.6556,106.5974,106.6223,23609.0
2019-04-30 14:25:00,128.24,128.26,128.15,128.17,41735.0,106.6306,106.6473,106.5558,106.5724,41735.0
2019-04-30 14:30:00,128.16,128.17,128.01,128.01,25843.0,106.5641,106.5724,106.4394,106.4394,25843.0
2019-04-30 14:35:00,128.02,128.13,128.0,128.1,29452.0,106.4477,106.5392,106.4311,106.5142,29452.0
2019-04-30 14:40:00,128.1,128.12,128.04,128.04,70253.0,106.5142,106.5309,106.4643,106.4643,70253.0
2019-04-30 14:45:00,128.05,128.07,127.99,128.05,32730.0,106.4726,106.4893,106.4228,106.4726,32730.0
2019-04-30 14:50:00,128.04,128.08,128.02,128.03,38566.0,106.4643,106.4976,106.4477,106.456,38566.0
2019-04-30 14:55:00,128.03,128.04,127.98,127.99,36468.0,106.456,106.4643,106.4144,106.4228,36468.0
2019-04-30 15:00:00,128.0,128.01,127.92,127.94,62587.0,106.4311,106.4394,106.3646,106.3812,62587.0
2019-04-30 15:05:00,127.95,127.99,127.9,127.96,52253.0,106.3895,106.4228,106.3479,106.3978,52253.0
2019-04-30 15:10:00,127.96,128.09,127.96,127.98,48989.0,106.3978,106.5059,106.3978,106.4144,48989.0
2019-04-30 15:15:00,127.98,128.01,127.88,127.93,53802.0,106.4144,106.4394,106.3313,106.3729,53802.0
2019-04-30 15:20:00,127.94,127.97,127.9,127.93,50246.0,106.3812,106.4061,106.3479,106.3729,50246.0
2019-04-30 15:25:00,127.92,127.93,127.88,127.9,24680.0,106.3646,106.3729,106.3313,106.3479,24680.0
2019-04-30 15:30:00,127.9,127.92,127.77,127.81,92893.0,106.3479,106.3646,106.2398,106.2731,92893.0
2019-04-30 15:35:00,127.81,127.83,127.71,127.81,78892.0,106.2731,106.2897,106.1899,106.2731,78892.0
2019-04-30 15:40:00,127.83,127.98,127.82,127.96,51895.0,106.2897,106.4144,106.2814,106.3978,51895.0
2019-04-30 15:45:00,127.96,128.13,127.95,128.13,60155.0,106.3978,106.5392,106.3895,106.5392,60155.0
2019-04-30 15:50:00,128.12,128.12,127.98,128.01,111617.0,106.5309,106.5309,106.4144,106.4394,111617.0
2019-04-30 15:55:00,128.0,128.22,127.99,128.0,383699.0,106.4311,106.614,106.4228,106.4311,383699.0
2019-05-01 09:30:00,127.85,127.91,127.42,127.79,95493.0,106.3063,106.3562,105.9488,106.2565,95493.0
2019-05-01 09:35:00,127.78,127.87,127.64,127.75,68728.0,106.2481,106.323,106.1317,106.2232,68728.0
2019-05-01 09:40:00,127.73,127.74,127.56,127.69,31254.0,106.2066,106.2149,106.0652,106.1733,31254.0
2019-05-01 09:45:00,127.68,127.77,127.46,127.75,40100.0,106.165,106.2398,105.9821,106.2232,40100.0
2019-05-01 09:50:00,127.75,127.8,127.59,127.64,17540.0,106.2232,106.2648,106.0902,106.1317,17540.0
2019-05-01 09:55:00,127.64,127.69,127.51,127.57,21864.0,106.1317,106.1733,106.0236,106.0735,21864.0
2019-05-01 10:00:00,127.53,127.64,127.39,127.59,20538.0,106.0403,106.1317,105.9239,106.0902,20538.0
2019-05-01 10:05:00,127.6,127.69,127.54,127.68,22966.0,106.0985,106.1733,106.0486,106.165,22966.0
2019-05-01 10:10:00,127.69,127.85,127.69,127.75,19835.0,106.1733,106.3063,106.1733,106.2232,19835.0
2019-05-01 10:15:00,127.8,127.85,127.75,127.79,19444.0,106.2648,106.3063,106.2232,106.2565,19444.0
2019-05-01 10:20:00,127.77,127.8,127.72,127.78,17787.0,106.2398,106.2648,106.1983,106.2481,17787.0
2019-05-01 10:25:00,127.78,127.86,127.68,127.68,14848.0,106.2481,106.3147,106.165,106.165,14848.0
2019-05-01 10:30:00,127.68,127.71,127.47,127.48,29127.0,106.165,106.1899,105.9904,105.9987,29127.0
2019-05-01 10:35:00,127.49,127.66,127.46,127.66,12534.0,106.007,106.1484,105.9821,106.1484,12534.0
2019-05-01 10:40:00,127.65,127.65,127.45,127.51,8355.0,106.1401,106.1401,105.9738,106.0236,8355.0
2019-05-01 10:45:00,127.52,127.54,127.34,127.37,18689.0,106.032,106.0486,105.8823,105.9072,18689.0
2019-05-01 10:50:00,127.37,127.39,127.29,127.36,23795.0,105.9072,105.9239,105.8407,105.8989,23795.0
2019-05-01 10:55:00,127.35,127.49,127.34,127.47,19849.0,105.8906,106.007,105.8823,105.9904,19849.0
2019-05-01 11:00:00,127.49,127.5,127.39,127.48,21219.0,106.007,106.0153,105.9239,105.9987,21219.0
2019-05-01 11:05:00,127.48,127.57,127.47,127.54,16597.0,105.9987,106.0735,105.9904,106.0486,16597.0
2019-05-01 11:10:00,127.54,127.65,127.52,127.65,18058.0,106.0486,106.1401,106.032,106.1401,18058.0
2019-05-01 11:15:00,127.65,127.71,127.64,127.67,10300.0,106.1401,106.1899,106.1317,106.1567,10300.0
2019-05-01 11:20:00,127.68,127.79,127.67,127.77,9937.0,106.165,106.2565,106.1567,106.2398,9937.0
2019-05-01 11:25:00,127.77,127.81,127.74,127.77,11758.0,106.2398,106.2731,106.2149,106.2398,11758.0
2019-05-01 11:30:00,127.76,127.78,127.7,127.72,11477.0,106.2315,106.2481,106.1816,106.1983,11477.0
2019-05-01 11:35:00,127.72,127.73,127.67,127.71,14972.0,106.1983,106.2066,106.1567,106.1899,14972.0
2019-05-01 11:40:00,127.71,127.8,127.69,127.79,13159.0,106.1899,106.2648,106.1733,106.2565,13159.0
2019-05-01 11:45:00,127.78,127.85,127.76,127.79,16749.0,106.2481,106.3063,106.2315,106.2565,16749.0
2019-05-01 11:50:00,127.82,127.88,127.8,127.85,7134.0,106.2814,106.3313,106.2648,106.3063,7134.0
2019-05-01 11:55:00,127.84,127.86,127.74,127.74,9611.0,106.298,106.3147,106.2149,106.2149,9611.0
2019-05-01 12:00:00,127.74,127.74,127.64,127.67,9239.0,106.2149,106.2149,106.1317,106.1567,9239.0
2019-05-01 12:05:00,127.69,127.72,127.6,127.64,9646.0,106.1733,106.1983,106.0985,106.1317,9646.0
2019-05-01 12:10:00,127.66,127.68,127.63,127.64,8799.0,106.1484,106.165,106.1234,106.1317,8799.0
2019-05-01 12:15:00,127.64,127.65,127.54,127.58,10823.0,106.1317,106.1401,106.0486,106.0818,10823.0
2019-05-01 12:20:00,127.59,127.61,127.48,127.52,11229.0,106.0902,106.1068,105.9987,106.032,11229.0
2019-05-01 12:25:00,127.52,127.55,127.44,127.53,10769.0,106.032,106.0569,105.9654,106.0403,10769.0
2019-05-01 12:30:00,127.53,127.54,127.48,127.52,12286.0,106.0403,106.0486,105.9987,106.032,12286.0
2019-05-01 12:35:00,127.52,127.58,127.51,127.55,7994.0,106.032,106.0818,106.0236,106.0569,7994.0
2019-05-01 12:40:00,127.56,127.6,127.51,127.56,16210.0,106.0652,106.0985,106.0236,106.0652,16210.0
2019-05-01 12:45:00,127.56,127.57,127.47,127.53,9092.0,106.0652,106.0735,105.9904,106.0403,9092.0
2019-05-01 12:50:00,127.56,127.56,127.48,127.48,10884.0,106.0652,106.0652,105.9987,105.9987,10884.0
2019-05-01 12:55:00,127.45,127.59,127.45,127.59,9736.0,105.9738,106.0902,105.9738,106.0902,9736.0
2019-05-01 13:00:00,127.6,127.75,127.59,127.59,25321.0,106.0985,106.2232,106.0902,106.0902,25321.0
2019-05-01 13:05:00,127.58,127.61,127.55,127.58,7754.0,106.0818,106.1068,106.0569,106.0818,7754.0
2019-05-01 13:10:00,127.57,127.64,127.48,127.64,42094.0,106.0735,106.1317,105.9987,106.1317,42094.0
2019-05-01 13:15:00,127.66,127.67,127.59,127.62,12886.0,106.1484,106.1567,106.0902,106.1151,12886.0
2019-05-01 13:20:00,127.61,127.61,127.52,127.56,8171.0,106.1068,106.1068,106.032,106.0652,8171.0
2019-05-01 13:25:00,127.54,127.59,127.52,127.55,10164.0,106.0486,106.0902,106.032,106.0569,10164.0
2019-05-01 13:30:00,127.54,127.6,127.53,127.56,20768.0,106.0486,106.0985,106.0403,106.0652,20768.0
2019-05-01 13:35:00,127.57,127.66,127.56,127.61,9305.0,106.0735,106.1484,106.0652,106.1068,9305.0
2019-05-01 13:40:00,127.61,127.66,127.56,127.66,9873.0,106.1068,106.1484,106.0652,106.1484,9873.0
2019-05-01 13:45:00,127.67,127.71,127.63,127.66,8839.0,106.1567,106.1899,106.1234,106.1484,8839.0
2019-05-01 13:50:00,127.67,127.67,127.64,127.65,5777.0,106.1567,106.1567,106.1317,106.1401,5777.0
2019-05-01 13:55:00,127.63,127.66,127.58,127.61,21359.0,106.1234,106.1484,106.0818,106.1068,21359.0
2019-05-01 14:00:00,127.6,127.92,127.6,127.92,21262.0,106.0985,106.3646,106.0985,106.3646,21262.0
2019-05-01 14:05:00,127.91,128.0,127.9,127.9,39436.0,106.3562,106.4311,106.3479,106.3479,39436.0
2019-05-01 14:10:00,127.89,127.94,127.81,127.87,15759.0,106.3396,106.3812,106.2731,106.323,15759.0
2019-05-01 14:15:00,127.87,127.88,127.78,127.81,15598.0,106.323,106.3313,106.2481,106.2731,15598.0
2019-05-01 14:20:00,127.83,127.84,127.65,127.68,21474.0,106.2897,106.298,106.1401,106.165,21474.0
2019-05-01 14:25:00,127.69,127.73,127.63,127.66,24145.0,106.1733,106.2066,106.1234,106.1484,24145.0
2019-05-01 14:30:00,127.66,127.72,127.48,127.55,35575.0,106.1484,106.1983,105.9987,106.0569,35575.0
2019-05-01 14:35:00,127.55,127.55,127.12,127.12,51440.0,106.0569,106.0569,105.6994,105.6994,51440.0
2019-05-01 14:40:00,127.12,127.23,127.01,127.16,48066.0,105.6994,105.7908,105.6079,105.7326,48066.0
2019-05-01 14:45:00,127.18,127.32,127.09,127.27,28562.0,105.7492,105.8657,105.6744,105.8241,28562.0
2019-05-01 14:50:00,127.3,127.4,127.22,127.34,55396.0,105.849,105.9322,105.7825,105.8823,55396.0
2019-05-01 14:55:00,127.34,127.47,127.32,127.37,30567.0,105.8823,105.9904,105.8657,105.9072,30567.0
2019-05-01 15:00:00,127.37,127.44,127.26,127.37,32895.0,105.9072,105.9654,105.8158,105.9072,32895.0
2019-05-01 15:05:00,127.36,127.49,127.24,127.45,31458.0,105.8989,106.007,105.7991,105.9738,31458.0
2019-05-01 15:10:00,127.47,127.68,127.43,127.66,31789.0,105.9904,106.165,105.9571,106.1484,31789.0
2019-05-01 15:15:00,127.65,127.73,127.6,127.72,40971.0,106.1401,106.2066,106.0985,106.1983,40971.0
2019-05-01 15:20:00,127.72,127.73,127.52,127.52,35430.0,106.1983,106.2066,106.032,106.032,35430.0
2019-05-01 15:25:00,127.5,127.63,127.41,127.57,37988.0,106.0153,106.1234,105.9405,106.0735,37988.0
2019-05-01 15:30:00,127.55,127.55,127.36,127.38,99715.0,106.0569,106.0569,105.8989,105.9155,99715.0
2019-05-01 15:35:00,127.39,127.48,127.38,127.47,47094.0,105.9239,105.9987,105.9155,105.9904,47094.0
2019-05-01 15:40:00,127.45,127.45,127.34,127.37,39118.0,105.9738,105.9738,105.8823,105.9072,39118.0
2019-05-01 15:45:00,127.36,127.39,127.27,127.32,55693.0,105.8989,105.9239,105.8241,105.8657,55693.0
2019-05-01 15:50:00,127.32,127.33,127.09,127.09,104369.0,105.8657,105.874,105.6744,105.6744,104369.0
2019-05-01 15:55:00,127.1,127.51,127.1,127.22,356726.0,105.6827,106.0236,105.6827,105.7825,356726.0
2019-05-02 09:30:00,127.24,127.55,126.6,127.34,87638.0,105.7991,106.0569,105.267,105.8823,87638.0
2019-05-02 09:35:00,127.34,127.48,127.03,127.16,23247.0,105.8823,105.9987,105.6245,105.7326,23247.0
2019-05-02 09:40:00,127.14,127.2,126.97,127.01,15266.0,105.716,105.7659,105.5746,105.6079,15266.0
2019-05-02 09:45:00,127.01,127.02,126.81,126.84,28891.0,105.6079,105.6162,105.4416,105.4665,28891.0
2019-05-02 09:50:00,126.83,127.09,126.78,126.96,19495.0,105.4582,105.6744,105.4167,105.5663,19495.0
2019-05-02 09:55:00,126.96,126.97,126.77,126.92,15070.0,105.5663,105.5746,105.4083,105.5331,15070.0
2019-05-02 10:00:00,126.91,126.99,126.84,126.91,21740.0,105.5247,105.5913,105.4665,105.5247,21740.0
2019-05-02 10:05:00,126.95,127.05,126.95,127.04,26694.0,105.558,105.6412,105.558,105.6328,26694.0
2019-05-02 10:10:00,127.03,127.27,127.03,127.22,17806.0,105.6245,105.8241,105.6245,105.7825,17806.0
2019-05-02 10:15:00,127.21,127.24,127.11,127.23,19171.0,105.7742,105.7991,105.691,105.7908,19171.0
2019-05-02 10:20:00,127.21,127.23,127.1,127.16,13750.0,105.7742,105.7908,105.6827,105.7326,13750.0
2019-05-02 10:25:00,127.17,127.21,127.04,127.1,11200.0,105.7409,105.7742,105.6328,105.6827,11200.0
2019-05-02 10:30:00,127.09,127.12,127.02,127.08,17364.0,105.6744,105.6994,105.6162,105.6661,17364.0
2019-05-02 10:35:00,127.11,127.19,127.07,127.15,14590.0,105.691,105.7576,105.6578,105.7243,14590.0
2019-05-02 10:40:00,127.14,127.22,127.07,127.17,14627.0,105.716,105.7825,105.6578,105.7409,14627.0
2019-05-02 10:45:00,127.18,127.22,127.14,127.2,14557.0,105.7492,105.7825,105.716,105.7659,14557.0
2019-05-02 10:50:00,127.19,127.2,127.08,127.16,15545.0,105.7576,105.7659,105.6661,105.7326,15545.0
2019-05-02 10:55:00,127.15,127.26,127.14,127.21,25338.0,105.7243,105.8158,105.716,105.7742,25338.0
2019-05-02 11:00:00,127.21,127.27,127.1,127.21,34833.0,105.7742,105.8241,105.6827,105.7742,34833.0
2019-05-02 11:05:00,127.16,127.18,126.96,127.04,16983.0,105.7326,105.7492,105.5663,105.6328,16983.0
2019-05-02 11:10:00,127.04,127.05,126.87,126.92,13273.0,105.6328,105.6412,105.4915,105.5331,13273.0
2019-05-02 11:15:00,126.9,127.03,126.88,126.95,16846.0,105.5164,105.6245,105.4998,105.558,16846.0
2019-05-02 11:20:00,126.96,127.0,126.86,126.94,25156.0,105.5663,105.5996,105.4832,105.5497,25156.0
2019-05-02 11:25:00,126.98,127.06,126.93,127.0,30089.0,105.583,105.6495,105.5414,105.5996,30089.0
2019-05-02 11:30:00,127.01,127.08,126.92,126.93,32537.0,105.6079,105.6661,105.5331,105.5414,32537.0
2019-05-02 11:35:00,126.92,126.98,126.81,126.84,15356.0,105.5331,105.583,105.4416,105.4665,15356.0
2019-05-02 11:40:00,126.84,126.97,126.64,126.66,77901.0,105.4665,105.5746,105.3002,105.3169,77901.0
2019-05-02 11:45:00,126.64,126.66,126.38,126.47,42944.0,105.3002,105.3169,105.0841,105.1589,42944.0
2019-05-02 11:50:00,126.47,126.58,126.34,126.45,42023.0,105.1589,105.2504,105.0508,105.1423,42023.0
2019-05-02 11:55:00,126.44,126.61,126.41,126.61,18197.0,105.1339,105.2753,105.109,105.2753,18197.0
2019-05-02 12:00:00,126.59,126.59,126.24,126.32,31228.0,105.2587,105.2587,104.9676,105.0342,31228.0
2019-05-02 12:05:00,126.32,126.35,126.23,126.3,23434.0,105.0342,105.0591,104.9593,105.0175,23434.0
2019-05-02 12:10:00,126.32,126.36,126.18,126.22,22060.0,105.0342,105.0674,104.9178,104.951,22060.0
2019-05-02 12:15:00,126.23,126.35,126.17,126.35,24181.0,104.9593,105.0591,104.9094,105.0591,24181.0
2019-05-02 12:20:00,126.34,126.5,126.34,126.45,15816.0,105.0508,105.1838,105.0508,105.1423,15816.0
2019-05-02 12:25:00,126.45,126.45,126.32,126.35,11485.0,105.1423,105.1423,105.0342,105.0591,11485.0
2019-05-02 12:30:00,126.36,126.41,126.35,126.37,9826.0,105.0674,105.109,105.0591,105.0757,9826.0
2019-05-02 12:35:00,126.36,126.43,126.35,126.36,11459.0,105.0674,105.1256,105.0591,105.0674,11459.0
2019-05-02 12:40:00,126.37,126.39,126.27,126.27,15365.0,105.0757,105.0924,104.9926,104.9926,15365.0
2019-05-02 12:45:00,126.27,126.38,126.26,126.38,14798.0,104.9926,105.0841,104.9843,105.0841,14798.0
2019-05-02 12:50:00,126.37,126.44,126.29,126.44,10832.0,105.0757,105.1339,105.0092,105.1339,10832.0
2019-05-02 12:55:00,126.43,126.55,126.35,126.47,12910.0,105.1256,105.2254,105.0591,105.1589,12910.0
2019-05-02 13:00:00,126.49,126.49,126.34,126.37,20574.0,105.1755,105.1755,105.0508,105.0757,20574.0
2019-05-02 13:05:00,126.38,126.67,126.38,126.64,24276.0,105.0841,105.3252,105.0841,105.3002,24276.0
2019-05-02 13:10:00,126.66,126.74,126.64,126.67,12910.0,105.3169,105.3834,105.3002,105.3252,12910.0
2019-05-02 13:15:00,126.7,126.82,126.68,126.8,11633.0,105.3501,105.4499,105.3335,105.4333,11633.0
2019-05-02 13:20:00,126.79,126.84,126.73,126.73,8986.0,105.425,105.4665,105.3751,105.3751,8986.0
2019-05-02 13:25:00,126.73,126.81,126.67,126.69,11938.0,105.3751,105.4416,105.3252,105.3418,11938.0
2019-05-02 13:30:00,126.71,126.72,126.62,126.66,14099.0,105.3584,105.3668,105.2836,105.3169,14099.0
2019-05-02 13:35:00,126.65,126.78,126.65,126.68,15916.0,105.3086,105.4167,105.3086,105.3335,15916.0
2019-05-02 13:40:00,126.71,126.77,126.69,126.74,21903.0,105.3584,105.4083,105.3418,105.3834,21903.0
2019-05-02 13:45:00,126.73,126.74,126.63,126.64,15450.0,105.3751,105.3834,105.2919,105.3002,15450.0
2019-05-02 13:50:00,126.65,126.73,126.63,126.63,12945.0,105.3086,105.3751,105.2919,105.2919,12945.0
2019-05-02 13:55:00,126.63,126.7,126.59,126.62,20519.0,105.2919,105.3501,105.2587,105.2836,20519.0
2019-05-02 14:00:00,126.63,126.71,126.6,126.71,13526.0,105.2919,105.3584,105.267,105.3584,13526.0
2019-05-02 14:05:00,126.71,126.75,126.65,126.66,16019.0,105.3584,105.3917,105.3086,105.3169,16019.0
2019-05-02 14:10:00,126.65,126.8,126.61,126.8,14056.0,105.3086,105.4333,105.2753,105.4333,14056.0
2019-05-02 14:15:00,126.79,126.81,126.69,126.69,12393.0,105.425,105.4416,105.3418,105.3418,12393.0
2019-05-02 14:20:00,126.69,126.83,126.68,126.77,14084.0,105.3418,105.4582,105.3335,105.4083,14084.0
2019-05-02 14:25:00,126.77,126.83,126.74,126.82,27872.0,105.4083,105.4582,105.3834,105.4499,27872.0
2019-05-02 14:30:00,126.82,126.93,126.82,126.88,22849.0,105.4499,105.5414,105.4499,105.4998,22849.0
2019-05-02 14:35:00,126.86,126.93,126.84,126.87,11190.0,105.4832,105.5414,105.4665,105.4915,11190.0
2019-05-02 14:40:00,126.87,126.89,126.81,126.83,14334.0,105.4915,105.5081,105.4416,105.4582,14334.0
2019-05-02 14:45:00,126.83,126.88,126.56,126.58,35222.0,105.4582,105.4998,105.2337,105.2504,35222.0
2019-05-02 14:50:00,126.56,126.74,126.49,126.72,20151.0,105.2337,105.3834,105.1755,105.3668,20151.0
2019-05-02 14:55:00,126.74,126.8,126.71,126.75,15480.0,105.3834,105.4333,105.3584,105.3917,15480.0
2019-05-02 15:00:00,126.76,126.82,126.68,126.75,15744.0,105.4,105.4499,105.3335,105.3917,15744.0
2019-05-02 15:05:00,126.76,126.78,126.69,126.7,18505.0,105.4,105.4167,105.3418,105.3501,18505.0
2019-05-02 15:10:00,126.7,126.78,126.68,126.72,33132.0,105.3501,105.4167,105.3335,105.3668,33132.0
2019-05-02 15:15:00,126.7,126.8,126.7,126.79,23564.0,105.3501,105.4333,105.3501,105.425,23564.0
2019-05-02 15:20:00,126.78,126.86,126.75,126.86,27698.0,105.4167,105.4832,105.3917,105.4832,27698.0
2019-05-02 15:25:00,126.86,126.89,126.79,126.82,27632.0,105.4832,105.5081,105.425,105.4499,27632.0
2019-05-02 15:30:00,126.82,126.94,126.79,126.87,28355.0,105.4499,105.5497,105.425,105.4915,28355.0
2019-05-02 15:35:00,126.87,126.94,126.82,126.88,30412.0,105.4915,105.5497,105.4499,105.4998,30412.0
2019-05-02 15:40:00,126.89,126.89,126.72,126.78,49384.0,105.5081,105.5081,105.3668,105.4167,49384.0
2019-05-02 15:45:00,126.78,126.85,126.71,126.82,33681.0,105.4167,105.4749,105.3584,105.4499,33681.0
2019-05-02 15:50:00,126.81,126.88,126.73,126.84,93177.0,105.4416,105.4998,105.3751,105.4665,93177.0
2019-05-02 15:55:00,126.83,126.89,126.76,126.83,138596.0,105.4582,105.5081,105.4,105.4582,138596.0
2019-05-03 09:30:00,127.42,127.42,126.92,126.96,87649.0,105.9488,105.9488,105.5331,105.5663,87649.0
2019-05-03 09:35:00,126.97,127.43,126.96,127.25,29527.0,105.5746,105.9571,105.5663,105.8075,29527.0
2019-05-03 09:40:00,127.25,127.45,127.21,127.32,41550.0,105.8075,105.9738,105.7742,105.8657,41550.0
2019-05-03 09:45:00,127.33,127.61,127.18,127.61,30631.0,105.874,106.1068,105.7492,106.1068,30631.0
2019-05-03 09:50:00,127.59,127.61,127.4,127.48,16625.0,106.0902,106.1068,105.9322,105.9987,16625.0
2019-05-03 09:55:00,127.51,127.52,127.33,127.47,14204.0,106.0236,106.032,105.874,105.9904,14204.0
2019-05-03 10:00:00,127.46,127.78,127.44,127.78,19315.0,105.9821,106.2481,105.9654,106.2481,19315.0
2019-05-03 10:05:00,127.76,127.76,127.64,127.69,15059.0,106.2315,106.2315,106.1317,106.1733,15059.0
2019-05-03 10:10:00,127.7,127.7,127.43,127.51,23557.0,106.1816,106.1816,105.9571,106.0236,23557.0
2019-05-03 10:15:00,127.51,127.61,127.43,127.43,21215.0,106.0236,106.1068,105.9571,105.9571,21215.0
2019-05-03 10:20:00,127.47,127.49,127.35,127.37,18060.0,105.9904,106.007,105.8906,105.9072,18060.0
2019-05-03 10:25:00,127.37,127.37,127.2,127.26,10701.0,105.9072,105.9072,105.7659,105.8158,10701.0
2019-05-03 10:30:00,127.27,127.41,127.27,127.33,11339.0,105.8241,105.9405,105.8241,105.874,11339.0
2019-05-03 10:35:00,127.35,127.42,127.32,127.4,18695.0,105.8906,105.9488,105.8657,105.9322,18695.0
2019-05-03 10:40:00,127.41,127.53,127.37,127.51,13831.0,105.9405,106.0403,105.9072,106.0236,13831.0
2019-05-03 10:45:00,127.53,127.67,127.52,127.66,17199.0,106.0403,106.1567,106.032,106.1484,17199.0
2019-05-03 10:50:00,127.68,127.69,127.51,127.51,17334.0,106.165,106.1733,106.0236,106.0236,17334.0
2019-05-03 10:55:00,127.49,127.65,127.48,127.65,13992.0,106.007,106.1401,105.9987,106.1401,13992.0
2019-05-03 11:00:00,127.68,127.87,127.68,127.86,35695.0,106.165,106.323,106.165,106.3147,35695.0
2019-05-03 11:05:00,127.86,127.91,127.75,127.76,16196.0,106.3147,106.3562,106.2232,106.2315,16196.0
2019-05-03 11:10:00,127.78,127.9,127.78,127.85,12791.0,106.2481,106.3479,106.2481,106.3063,12791.0
2019-05-03 11:15:00,127.85,127.86,127.74,127.74,20883.0,106.3063,106.3147,106.2149,106.2149,20883.0
2019-05-03 11:20:00,127.73,127.8,127.68,127.73,18118.0,106.2066,106.2648,106.165,106.2066,18118.0
2019-05-03 11:25:00,127.74,127.84,127.74,127.81,12147.0,106.2149,106.298,106.2149,106.2731,12147.0
2019-05-03 11:30:00,127.83,127.9,127.65,127.65,19117.0,106.2897,106.3479,106.1401,106.1401,19117.0
2019-05-03 11:35:00,127.66,127.72,127.64,127.7,12969.0,106.1484,106.1983,106.1317,106.1816,12969.0
2019-05-03 11:40:00,127.7,127.81,127.7,127.81,11432.0,106.1816,106.2731,106.1816,106.2731,11432.0
2019-05-03 11:45:00,127.84,127.84,127.74,127.74,9409.0,106.298,106.298,106.2149,106.2149,9409.0
2019-05-03 11:50:00,127.74,127.96,127.74,127.96,20152.0,106.2149,106.3978,106.2149,106.3978,20152.0
2019-05-03 11:55:00,127.96,128.11,127.93,128.03,28202.0,106.3978,106.5225,106.3729,106.456,28202.0
2019-05-03 12:00:00,128.06,128.1,128.02,128.09,7128.0,106.481,106.5142,106.4477,106.5059,7128.0
2019-05-03 12:05:00,128.09,128.17,128.04,128.16,16605.0,106.5059,106.5724,106.4643,106.5641,16605.0
2019-05-03 12:10:00,128.16,128.18,128.09,128.13,10743.0,106.5641,106.5807,106.5059,106.5392,10743.0
2019-05-03 12:15:00,128.12,128.13,128.04,128.1,15126.0,106.5309,106.5392,106.4643,106.5142,15126.0
2019-05-03 12:20:00,128.08,128.08,127.98,127.98,13088.0,106.4976,106.4976,106.4144,106.4144,13088.0
2019-05-03 12:25:00,127.98,128.05,127.97,128.01,11326.0,106.4144,106.4726,106.4061,106.4394,11326.0
2019-05-03 12:30:00,128.01,128.08,128.0,128.06,14035.0,106.4394,106.4976,106.4311,106.481,14035.0
2019-05-03 12:35:00,128.06,128.07,127.98,128.0,11266.0,106.481,106.4893,106.4144,106.4311,11266.0
2019-05-03 12:40:00,128.0,128.04,128.0,128.0,10195.0,106.4311,106.4643,106.4311,106.4311,10195.0
2019-05-03 12:45:00,128.01,128.01,127.87,127.87,13330.0,106.4394,106.4394,106.323,106.323,13330.0
2019-05-03 12:50:00,127.88,127.88,127.77,127.77,26152.0,106.3313,106.3313,106.2398,106.2398,26152.0
2019-05-03 12:55:00,127.78,127.82,127.75,127.76,10695.0,106.2481,106.2814,106.2232,106.2315,10695.0
2019-05-03 13:00:00,127.77,127.79,127.68,127.69,10198.0,106.2398,106.2565,106.165,106.1733,10198.0
2019-05-03 13:05:00,127.69,127.72,127.66,127.72,14647.0,106.1733,106.1983,106.1484,106.1983,14647.0
2019-05-03 13:10:00,127.71,127.76,127.71,127.72,8658.0,106.1899,106.2315,106.1899,106.1983,8658.0
2019-05-03 13:15:00,127.73,127.84,127.7,127.79,27329.0,106.2066,106.298,106.1816,106.2565,27329.0
2019-05-03 13:20:00,127.79,127.85,127.77,127.79,20608.0,106.2565,106.3063,106.2398,106.2565,20608.0
2019-05-03 13:25:00,127.79,127.85,127.77,127.81,23868.0,106.2565,106.3063,106.2398,106.2731,23868.0
2019-05-03 13:30:00,127.8,127.87,127.78,127.83,18640.0,106.2648,106.323,106.2481,106.2897,18640.0
2019-05-03 13:35:00,127.84,127.84,127.72,127.72,13444.0,106.298,106.298,106.1983,106.1983,13444.0
2019-05-03 13:40:00,127.71,127.75,127.66,127.67,11591.0,106.1899,106.2232,106.1484,106.1567,11591.0
2019-05-03 13:45:00,127.67,127.71,127.66,127.69,10859.0,106.1567,106.1899,106.1484,106.1733,10859.0
2019-05-03 13:50:00,127.69,127.75,127.67,127.74,12445.0,106.1733,106.2232,106.1567,106.2149,12445.0
2019-05-03 13:55:00,127.72,127.77,127.71,127.74,18024.0,106.1983,106.2398,106.1899,106.2149,18024.0
2019-05-03 14:00:00,127.74,127.74,127.63,127.63,10564.0,106.2149,106.2149,106.1234,106.1234,10564.0
2019-05-03 14:05:00,127.64,127.67,127.62,127.65,14529.0,106.1317,106.1567,106.1151,106.1401,14529.0
2019-05-03 14:10:00,127.64,127.66,127.6,127.64,11895.0,106.1317,106.1484,106.0985,106.1317,11895.0
2019-05-03 14:15:00,127.63,127.64,127.57,127.57,12777.0,106.1234,106.1317,106.0735,106.0735,12777.0
2019-05-03 14:20:00,127.55,127.57,127.5,127.55,14980.0,106.0569,106.0735,106.0153,106.0569,14980.0
2019-05-03 14:25:00,127.55,127.7,127.54,127.65,13055.0,106.0569,106.1816,106.0486,106.1401,13055.0
2019-05-03 14:30:00,127.65,127.74,127.64,127.73,9500.0,106.1401,106.2149,106.1317,106.2066,9500.0
2019-05-03 14:35:00,127.72,127.75,127.71,127.72,8255.0,106.1983,106.2232,106.1899,106.1983,8255.0
2019-05-03 14:40:00,127.73,127.74,127.66,127.74,10861.0,106.2066,106.2149,106.1484,106.2149,10861.0
2019-05-03 14:45:00,127.74,127.82,127.74,127.81,17630.0,106.2149,106.2814,106.2149,106.2731,17630.0
2019-05-03 14:50:00,127.81,127.81,127.69,127.69,16637.0,106.2731,106.2731,106.1733,106.1733,16637.0
2019-05-03 14:55:00,127.67,127.67,127.58,127.6,13711.0,106.1567,106.1567,106.0818,106.0985,13711.0
2019-05-03 15:00:00,127.6,127.62,127.55,127.62,12741.0,106.0985,106.1151,106.0569,106.1151,12741.0
2019-05-03 15:05:00,127.63,127.76,127.63,127.72,24600.0,106.1234,106.2315,106.1234,106.1983,24600.0
2019-05-03 15:10:00,127.72,127.73,127.68,127.71,9068.0,106.1983,106.2066,106.165,106.1899,9068.0
2019-05-03 15:15:00,127.7,127.74,127.66,127.67,16705.0,106.1816,106.2149,106.1484,106.1567,16705.0
2019-05-03 15:20:00,127.66,127.73,127.61,127.73,20500.0,106.1484,106.2066,106.1068,106.2066,20500.0
2019-05-03 15:25:00,127.75,127.75,127.68,127.69,12278.0,106.2232,106.2232,106.165,106.1733,12278.0
2019-05-03 15:30:00,127.67,127.67,127.62,127.64,25610.0,106.1567,106.1567,106.1151,106.1317,25610.0
2019-05-03 15:35:00,127.64,127.73,127.61,127.72,23938.0,106.1317,106.2066,106.1068,106.1983,23938.0
2019-05-03 15:40:00,127.72,127.75,127.66,127.75,24850.0,106.1983,106.2232,106.1484,106.2232,24850.0
2019-05-03 15:45:00,127.76,127.79,127.73,127.77,35144.0,106.2315,106.2565,106.2066,106.2398,35144.0
2019-05-03 15:50:00,127.77,127.8,127.6,127.6,71101.0,106.2398,106.2648,106.0985,106.0985,71101.0
2019-05-03 15:55:00,127.61,127.74,127.59,127.67,185093.0,106.1068,106.2149,106.0902,106.1567,185093.0
2019-05-06 09:30:00,127.73,127.77,127.1,127.41,104036.0,106.2066,106.2398,105.6827,105.9405,104036.0
2019-05-06 09:35:00,127.52,127.52,127.06,127.16,15780.0,106.032,106.032,105.6495,105.7326,15780.0
2019-05-06 09:40:00,127.25,127.46,127.07,127.09,25960.0,105.8075,105.9821,105.6578,105.6744,25960.0
2019-05-06 09:45:00,127.09,127.35,126.94,127.31,30719.0,105.6744,105.8906,105.5497,105.8573,30719.0
2019-05-06 09:50:00,127.29,127.45,127.29,127.38,17222.0,105.8407,105.9738,105.8407,105.9155,17222.0
2019-05-06 09:55:00,127.37,127.37,127.14,127.17,14592.0,105.9072,105.9072,105.716,105.7409,14592.0
2019-05-06 10:00:00,127.17,127.29,126.98,127.03,29054.0,105.7409,105.8407,105.583,105.6245,29054.0
2019-05-06 10:05:00,127.04,127.1,126.96,127.06,15084.0,105.6328,105.6827,105.5663,105.6495,15084.0
2019-05-06 10:10:00,127.04,127.1,126.98,127.03,33153.0,105.6328,105.6827,105.583,105.6245,33153.0
2019-05-06 10:15:00,127.04,127.1,126.9,127.1,15119.0,105.6328,105.6827,105.5164,105.6827,15119.0
2019-05-06 10:20:00,127.12,127.16,126.89,126.89,15203.0,105.6994,105.7326,105.5081,105.5081,15203.0
2019-05-06 10:25:00,126.91,127.02,126.89,126.97,12879.0,105.5247,105.6162,105.5081,105.5746,12879.0
2019-05-06 10:30:00,126.96,126.98,126.92,126.93,14675.0,105.5663,105.583,105.5331,105.5414,14675.0
2019-05-06 10:35:00,126.93,126.99,126.93,126.98,18879.0,105.5414,105.5913,105.5414,105.583,18879.0
2019-05-06 10:40:00,127.0,127.1,127.0,127.05,18378.0,105.5996,105.6827,105.5996,105.6412,18378.0
2019-05-06 10:45:00,127.02,127.25,127.02,127.23,13713.0,105.6162,105.8075,105.6162,105.7908,13713.0
2019-05-06 10:50:00,127.21,127.24,127.08,127.08,13480.0,105.7742,105.7991,105.6661,105.6661,13480.0
2019-05-06 10:55:00,127.06,127.08,126.97,127.03,22483.0,105.6495,105.6661,105.5746,105.6245,22483.0
2019-05-06 11:00:00,127.03,127.33,127.02,127.3,22003.0,105.6245,105.874,105.6162,105.849,22003.0
2019-05-06 11:05:00,127.33,127.46,127.25,127.46,15998.0,105.874,105.9821,105.8075,105.9821,15998.0
2019-05-06 11:10:00,127.46,127.46,127.3,127.32,14790.0,105.9821,105.9821,105.849,105.8657,14790.0
2019-05-06 11:15:00,127.32,127.38,127.29,127.32,15208.0,105.8657,105.9155,105.8407,105.8657,15208.0
2019-05-06 11:20:00,127.33,127.34,127.22,127.24,22120.0,105.874,105.8823,105.7825,105.7991,22120.0
2019-05-06 11:25:00,127.25,127.25,127.06,127.07,29538.0,105.8075,105.8075,105.6495,105.6578,29538.0
2019-05-06 11:30:00,127.1,127.11,126.76,126.83,40026.0,105.6827,105.691,105.4,105.4582,40026.0
2019-05-06 11:35:00,126.86,127.03,126.85,127.01,23398.0,105.4832,105.6245,105.4749,105.6079,23398.0
2019-05-06 11:40:00,127.02,127.14,127.0,127.07,14722.0,105.6162,105.716,105.5996,105.6578,14722.0
2019-05-06 11:45:00,127.07,127.19,127.05,127.18,15885.0,105.6578,105.7576,105.6412,105.7492,15885.0
2019-05-06 11:50:00,127.18,127.2,127.08,127.1,26803.0,105.7492,105.7659,105.6661,105.6827,26803.0
2019-05-06 11:55:00,127.13,127.16,127.0,127.02,17841.0,105.7077,105.7326,105.5996,105.6162,17841.0
2019-05-06 12:00:00,127.03,127.04,126.94,127.03,20925.0,105.6245,105.6328,105.5497,105.6245,20925.0
2019-05-06 12:05:00,127.01,127.05,126.98,127.02,18503.0,105.6079,105.6412,105.583,105.6162,18503.0
2019-05-06 12:10:00,127.03,127.04,126.91,126.97,20593.0,105.6245,105.6328,105.5247,105.5746,20593.0
2019-05-06 12:15:00,126.96,126.98,126.89,126.95,15207.0,105.5663,105.583,105.5081,105.558,15207.0
2019-05-06 12:20:00,126.93,126.99,126.88,126.93,16498.0,105.5414,105.5913,105.4998,105.5414,16498.0
2019-05-06 12:25:00,126.92,126.97,126.89,126.95,9621.0,105.5331,105.5746,105.5081,105.558,9621.0
2019-05-06 12:30:00,126.93,126.98,126.92,126.92,7630.0,105.5414,105.583,105.5331,105.5331,7630.0
2019-05-06 12:35:00,126.93,126.96,126.88,126.94,12378.0,105.5414,105.5663,105.4998,105.5497,12378.0
2019-05-06 12:40:00,126.94,126.94,126.86,126.9,11291.0,105.5497,105.5497,105.4832,105.5164,11291.0
2019-05-06 12:45:00,126.89,126.98,126.88,126.94,9748.0,105.5081,105.583,105.4998,105.5497,9748.0
2019-05-06 12:50:00,126.95,126.98,126.86,126.96,25249.0,105.558,105.583,105.4832,105.5663,25249.0
2019-05-06 12:55:00,126.95,126.95,126.83,126.84,17936.0,105.558,105.558,105.4582,105.4665,17936.0
2019-05-06 13:00:00,126.84,126.91,126.81,126.81,16891.0,105.4665,105.5247,105.4416,105.4416,16891.0
2019-05-06 13:05:00,126.83,127.13,126.82,127.11,40455.0,105.4582,105.7077,105.4499,105.691,40455.0
2019-05-06 13:10:00,127.13,127.15,127.04,127.14,16314.0,105.7077,105.7243,105.6328,105.716,16314.0
2019-05-06 13:15:00,127.12,127.13,127.06,127.08,7600.0,105.6994,105.7077,105.6495,105.6661,7600.0
2019-05-06 13:20:00,127.07,127.12,127.02,127.09,9412.0,105.6578,105.6994,105.6162,105.6744,9412.0
2019-05-06 13:25:00,127.09,127.11,127.07,127.08,8010.0,105.6744,105.691,105.6578,105.6661,8010.0
2019-05-06 13:30:00,127.07,127.1,127.05,127.1,9341.0,105.6578,105.6827,105.6412,105.6827,9341.0
2019-05-06 13:35:00,127.08,127.08,127.02,127.08,8433.0,105.6661,105.6661,105.6162,105.6661,8433.0
2019-05-06 13:40:00,127.06,127.07,126.96,126.99,14768.0,105.6495,105.6578,105.5663,105.5913,14768.0
2019-05-06 13:45:00,127.0,127.07,126.98,127.07,9377.0,105.5996,105.6578,105.583,105.6578,9377.0
2019-05-06 13:50:00,127.08,127.08,127.02,127.07,7984.0,105.6661,105.6661,105.6162,105.6578,7984.0
2019-05-06 13:55:00,127.07,127.1,127.05,127.1,9867.0,105.6578,105.6827,105.6412,105.6827,9867.0
2019-05-06 14:00:00,127.1,127.14,127.06,127.07,10892.0,105.6827,105.716,105.6495,105.6578,10892.0
2019-05-06 14:05:00,127.04,127.11,127.02,127.08,8431.0,105.6328,105.691,105.6162,105.6661,8431.0
2019-05-06 14:10:00,127.08,127.12,127.06,127.09,12244.0,105.6661,105.6994,105.6495,105.6744,12244.0
2019-05-06 14:15:00,127.09,127.11,127.06,127.09,8104.0,105.6744,105.691,105.6495,105.6744,8104.0
2019-05-06 14:20:00,127.1,127.16,127.04,127.05,19078.0,105.6827,105.7326,105.6328,105.6412,19078.0
2019-05-06 14:25:00,127.05,127.06,126.99,127.02,14326.0,105.6412,105.6495,105.5913,105.6162,14326.0
2019-05-06 14:30:00,127.03,127.14,127.02,127.14,12210.0,105.6245,105.716,105.6162,105.716,12210.0
2019-05-06 14:35:00,127.14,127.19,127.13,127.15,15650.0,105.716,105.7576,105.7077,105.7243,15650.0
2019-05-06 14:40:00,127.16,127.23,127.12,127.2,12839.0,105.7326,105.7908,105.6994,105.7659,12839.0
2019-05-06 14:45:00,127.2,127.29,127.2,127.27,9842.0,105.7659,105.8407,105.7659,105.8241,9842.0
2019-05-06 14:50:00,127.26,127.31,127.23,127.26,9773.0,105.8158,105.8573,105.7908,105.8158,9773.0
2019-05-06 14:55:00,127.26,127.28,127.22,127.27,15583.0,105.8158,105.8324,105.7825,105.8241,15583.0
2019-05-06 15:00:00,127.28,127.28,127.24,127.25,9561.0,105.8324,105.8324,105.7991,105.8075,9561.0
2019-05-06 15:05:00,127.26,127.27,127.21,127.22,10936.0,105.8158,105.8241,105.7742,105.7825,10936.0
2019-05-06 15:10:00,127.23,127.25,127.15,127.18,14454.0,105.7908,105.8075,105.7243,105.7492,14454.0
2019-05-06 15:15:00,127.19,127.3,127.18,127.29,15833.0,105.7576,105.849,105.7492,105.8407,15833.0
2019-05-06 15:20:00,127.29,127.37,127.27,127.34,14220.0,105.8407,105.9072,105.8241,105.8823,14220.0
2019-05-06 15:25:00,127.36,127.44,127.33,127.36,14589.0,105.8989,105.9654,105.874,105.8989,14589.0
2019-05-06 15:30:00,127.36,127.36,127.26,127.28,19346.0,105.8989,105.8989,105.8158,105.8324,19346.0
2019-05-06 15:35:00,127.29,127.4,127.29,127.39,19138.0,105.8407,105.9322,105.8407,105.9239,19138.0
2019-05-06 15:40:00,127.39,127.41,127.23,127.24,22156.0,105.9239,105.9405,105.7908,105.7991,22156.0
2019-05-06 15:45:00,127.23,127.25,127.18,127.25,29271.0,105.7908,105.8075,105.7492,105.8075,29271.0
2019-05-06 15:50:00,127.25,127.4,127.25,127.36,38205.0,105.8075,105.9322,105.8075,105.8989,38205.0
2019-05-06 15:55:00,127.35,127.35,127.21,127.28,75138.0,105.8906,105.8906,105.7742,105.8324,75138.0
2019-05-07 09:30:00,126.57,126.89,126.4,126.68,107046.0,105.242,105.5081,105.1007,105.3335,107046.0
2019-05-07 09:35:00,126.69,126.95,126.61,126.73,30891.0,105.3418,105.558,105.2753,105.3751,30891.0
2019-05-07 09:40:00,126.75,126.78,126.58,126.67,23548.0,105.3917,105.4167,105.2504,105.3252,23548.0
2019-05-07 09:45:00,126.67,126.83,126.28,126.33,29561.0,105.3252,105.4582,105.0009,105.0425,29561.0
2019-05-07 09:50:00,126.33,126.37,126.15,126.22,22812.0,105.0425,105.0757,104.8928,104.951,22812.0
2019-05-07 09:55:00,126.2,126.3,126.07,126.14,25325.0,104.9344,105.0175,104.8263,104.8845,25325.0
2019-05-07 10:00:00,126.12,126.12,125.78,125.84,32270.0,104.8679,104.8679,104.5852,104.635,32270.0
2019-05-07 10:05:00,125.82,126.12,125.81,126.05,24732.0,104.6184,104.8679,104.6101,104.8097,24732.0
2019-05-07 10:10:00,126.06,126.13,126.01,126.04,18853.0,104.818,104.8762,104.7764,104.8013,18853.0
2019-05-07 10:15:00,126.06,126.21,125.97,126.15,23573.0,104.818,104.9427,104.7431,104.8928,23573.0
2019-05-07 10:20:00,126.14,126.38,126.14,126.28,18609.0,104.8845,105.0841,104.8845,105.0009,18609.0
2019-05-07 10:25:00,126.26,126.55,126.25,126.55,26852.0,104.9843,105.2254,104.976,105.2254,26852.0
2019-05-07 10:30:00,126.53,126.6,126.33,126.35,36637.0,105.2088,105.267,105.0425,105.0591,36637.0
2019-05-07 10:35:00,126.35,126.46,126.22,126.29,42547.0,105.0591,105.1506,104.951,105.0092,42547.0
2019-05-07 10:40:00,126.27,126.27,125.92,125.95,24550.0,104.9926,104.9926,104.7016,104.7265,24550.0
2019-05-07 10:45:00,125.93,126.23,125.92,126.17,23425.0,104.7099,104.9593,104.7016,104.9094,23425.0
2019-05-07 10:50:00,126.17,126.35,126.11,126.35,26847.0,104.9094,105.0591,104.8596,105.0591,26847.0
2019-05-07 10:55:00,126.35,126.46,126.33,126.4,23100.0,105.0591,105.1506,105.0425,105.1007,23100.0
2019-05-07 11:00:00,126.41,126.54,126.23,126.52,24864.0,105.109,105.2171,104.9593,105.2005,24864.0
2019-05-07 11:05:00,126.52,126.62,126.5,126.53,15562.0,105.2005,105.2836,105.1838,105.2088,15562.0
2019-05-07 11:10:00,126.54,126.59,126.45,126.55,12770.0,105.2171,105.2587,105.1423,105.2254,12770.0
2019-05-07 11:15:00,126.53,126.53,126.35,126.45,18420.0,105.2088,105.2088,105.0591,105.1423,18420.0
2019-05-07 11:20:00,126.46,126.5,126.3,126.36,18215.0,105.1506,105.1838,105.0175,105.0674,18215.0
2019-05-07 11:25:00,126.35,126.45,126.26,126.38,20018.0,105.0591,105.1423,104.9843,105.0841,20018.0
2019-05-07 11:30:00,126.39,126.45,126.35,126.38,40487.0,105.0924,105.1423,105.0591,105.0841,40487.0
2019-05-07 11:35:00,126.39,126.4,126.12,126.24,57681.0,105.0924,105.1007,104.8679,104.9676,57681.0
2019-05-07 11:40:00,126.28,126.3,125.95,125.95,13588.0,105.0009,105.0175,104.7265,104.7265,13588.0
2019-05-07 11:45:00,125.94,126.19,125.93,126.07,17609.0,104.7182,104.9261,104.7099,104.8263,17609.0
2019-05-07 11:50:00,126.08,126.09,125.88,126.01,22314.0,104.8346,104.8429,104.6683,104.7764,22314.0
2019-05-07 11:55:00,126.07,126.08,125.91,126.03,16176.0,104.8263,104.8346,104.6933,104.793,16176.0
2019-05-07 12:00:00,126.02,126.03,125.82,125.9,29442.0,104.7847,104.793,104.6184,104.6849,29442.0
2019-05-07 12:05:00,125.9,125.97,125.84,125.89,20439.0,104.6849,104.7431,104.635,104.6766,20439.0
2019-05-07 12:10:00,125.9,125.98,125.89,125.93,14069.0,104.6849,104.7515,104.6766,104.7099,14069.0
2019-05-07 12:15:00,125.92,126.14,125.92,126.12,20719.0,104.7016,104.8845,104.7016,104.8679,20719.0
2019-05-07 12:20:00,126.13,126.24,126.11,126.19,12499.0,104.8762,104.9676,104.8596,104.9261,12499.0
2019-05-07 12:25:00,126.19,126.27,126.19,126.22,8314.0,104.9261,104.9926,104.9261,104.951,8314.0
2019-05-07 12:30:00,126.25,126.32,126.21,126.22,9495.0,104.976,105.0342,104.9427,104.951,9495.0
2019-05-07 12:35:00,126.22,126.35,126.22,126.31,14749.0,104.951,105.0591,104.951,105.0258,14749.0
2019-05-07 12:40:00,126.31,126.31,126.21,126.26,9291.0,105.0258,105.0258,104.9427,104.9843,9291.0
2019-05-07 12:45:00,126.27,126.37,126.25,126.37,11630.0,104.9926,105.0757,104.976,105.0757,11630.0
2019-05-07 12:50:00,126.37,126.5,126.36,126.45,14492.0,105.0757,105.1838,105.0674,105.1423,14492.0
2019-05-07 12:55:00,126.45,126.5,126.3,126.3,16708.0,105.1423,105.1838,105.0175,105.0175,16708.0
2019-05-07 13:00:00,126.29,126.31,126.16,126.17,14499.0,105.0092,105.0258,104.9011,104.9094,14499.0
2019-05-07 13:05:00,126.17,126.25,126.01,126.04,22825.0,104.9094,104.976,104.7764,104.8013,22825.0
2019-05-07 13:10:00,126.04,126.17,126.0,126.08,15136.0,104.8013,104.9094,104.7681,104.8346,15136.0
2019-05-07 13:15:00,126.06,126.06,125.9,125.9,14910.0,104.818,104.818,104.6849,104.6849,14910.0
2019-05-07 13:20:00,125.92,125.93,125.82,125.83,20532.0,104.7016,104.7099,104.6184,104.6267,20532.0
2019-05-07 13:25:00,125.83,125.91,125.76,125.88,14383.0,104.6267,104.6933,104.5685,104.6683,14383.0
2019-05-07 13:30:00,125.88,125.88,125.77,125.82,11712.0,104.6683,104.6683,104.5768,104.6184,11712.0
2019-05-07 13:35:00,125.83,125.89,125.72,125.85,13981.0,104.6267,104.6766,104.5353,104.6434,13981.0
2019-05-07 13:40:00,125.84,125.91,125.75,125.8,16418.0,104.635,104.6933,104.5602,104.6018,16418.0
2019-05-07 13:45:00,125.79,125.94,125.78,125.93,15276.0,104.5935,104.7182,104.5852,104.7099,15276.0
2019-05-07 13:50:00,125.91,126.08,125.89,126.05,21690.0,104.6933,104.8346,104.6766,104.8097,21690.0
2019-05-07 13:55:00,126.05,126.12,125.92,125.92,14764.0,104.8097,104.8679,104.7016,104.7016,14764.0
2019-05-07 14:00:00,125.92,125.96,125.83,125.83,15411.0,104.7016,104.7348,104.6267,104.6267,15411.0
2019-05-07 14:05:00,125.86,126.06,125.82,125.98,19851.0,104.6517,104.818,104.6184,104.7515,19851.0
2019-05-07 14:10:00,125.99,126.01,125.87,125.91,17845.0,104.7598,104.7764,104.66,104.6933,17845.0
2019-05-07 14:15:00,125.95,126.02,125.91,126.02,14328.0,104.7265,104.7847,104.6933,104.7847,14328.0
2019-05-07 14:20:00,126.03,126.13,125.92,125.93,18335.0,104.793,104.8762,104.7016,104.7099,18335.0
2019-05-07 14:25:00,125.92,125.97,125.76,125.77,23794.0,104.7016,104.7431,104.5685,104.5768,23794.0
2019-05-07 14:30:00,125.79,125.87,125.63,125.66,27336.0,104.5935,104.66,104.4604,104.4854,27336.0
2019-05-07 14:35:00,125.66,125.72,125.54,125.61,28213.0,104.4854,104.5353,104.3856,104.4438,28213.0
2019-05-07 14:40:00,125.64,125.73,125.55,125.56,22678.0,104.4687,104.5436,104.3939,104.4022,22678.0
2019-05-07 14:45:00,125.6,125.63,125.49,125.55,23488.0,104.4355,104.4604,104.344,104.3939,23488.0
2019-05-07 14:50:00,125.57,125.71,125.55,125.71,18350.0,104.4105,104.527,104.3939,104.527,18350.0
2019-05-07 14:55:00,125.71,125.82,125.69,125.77,21327.0,104.527,104.6184,104.5103,104.5768,21327.0
2019-05-07 15:00:00,125.77,125.81,125.64,125.67,25886.0,104.5768,104.6101,104.4687,104.4937,25886.0
2019-05-07 15:05:00,125.68,125.73,125.51,125.66,29112.0,104.502,104.5436,104.3607,104.4854,29112.0
2019-05-07 15:10:00,125.66,125.72,125.59,125.62,19846.0,104.4854,104.5353,104.4272,104.4521,19846.0
2019-05-07 15:15:00,125.62,125.68,125.51,125.64,25492.0,104.4521,104.502,104.3607,104.4687,25492.0
2019-05-07 15:20:00,125.65,125.75,125.52,125.53,23183.0,104.4771,104.5602,104.369,104.3773,23183.0
2019-05-07 15:25:00,125.55,125.62,125.46,125.53,18959.0,104.3939,104.4521,104.3191,104.3773,18959.0
2019-05-07 15:30:00,125.53,125.54,125.34,125.4,49474.0,104.3773,104.3856,104.2193,104.2692,49474.0
2019-05-07 15:35:00,125.39,125.44,125.18,125.23,45195.0,104.2609,104.3025,104.0863,104.1278,45195.0
2019-05-07 15:40:00,125.23,125.63,125.23,125.6,36599.0,104.1278,104.4604,104.1278,104.4355,36599.0
2019-05-07 15:45:00,125.61,125.78,125.56,125.78,48381.0,104.4438,104.5852,104.4022,104.5852,48381.0
2019-05-07 15:50:00,125.79,126.0,125.72,125.94,56739.0,104.5935,104.7681,104.5353,104.7182,56739.0
2019-05-07 15:55:00,125.97,126.15,125.84,125.99,154505.0,104.7431,104.8928,104.635,104.7598,154505.0
2019-05-08 09:30:00,125.8,126.03,125.15,125.27,111494.0,104.6018,104.793,104.0613,104.1611,111494.0
2019-05-08 09:35:00,125.25,125.57,125.17,125.38,40301.0,104.1445,104.4105,104.0779,104.2526,40301.0
2019-05-08 09:40:00,125.38,125.53,125.15,125.32,44693.0,104.2526,104.3773,104.0613,104.2027,44693.0
2019-05-08 09:45:00,125.32,125.46,125.17,125.17,44065.0,104.2027,104.3191,104.0779,104.0779,44065.0
2019-05-08 09:50:00,125.22,125.25,125.04,125.25,32316.0,104.1195,104.1445,103.9699,104.1445,32316.0
2019-05-08 09:55:00,125.28,125.44,125.24,125.44,22885.0,104.1694,104.3025,104.1362,104.3025,22885.0
2019-05-08 10:00:00,125.42,125.42,125.16,125.16,26407.0,104.2858,104.2858,104.0696,104.0696,26407.0
2019-05-08 10:05:00,125.18,125.29,125.09,125.09,21186.0,104.0863,104.1777,104.0114,104.0114,21186.0
2019-05-08 10:10:00,125.09,125.25,124.95,125.25,36715.0,104.0114,104.1445,103.895,104.1445,36715.0
2019-05-08 10:15:00,125.24,125.45,125.21,125.38,18893.0,104.1362,104.3108,104.1112,104.2526,18893.0
2019-05-08 10:20:00,125.37,125.44,125.1,125.24,26038.0,104.2442,104.3025,104.0197,104.1362,26038.0
2019-05-08 10:25:00,125.26,125.27,125.11,125.22,26153.0,104.1528,104.1611,104.0281,104.1195,26153.0
2019-05-08 10:30:00,125.21,125.32,125.19,125.32,12078.0,104.1112,104.2027,104.0946,104.2027,12078.0
2019-05-08 10:35:00,125.34,125.39,125.15,125.2,14723.0,104.2193,104.2609,104.0613,104.1029,14723.0
2019-05-08 10:40:00,125.24,125.53,125.22,125.53,27914.0,104.1362,104.3773,104.1195,104.3773,27914.0
2019-05-08 10:45:00,125.54,125.72,125.48,125.68,18890.0,104.3856,104.5353,104.3357,104.502,18890.0
2019-05-08 10:50:00,125.68,125.74,125.66,125.7,13367.0,104.502,104.5519,104.4854,104.5186,13367.0
2019-05-08 10:55:00,125.7,126.12,125.64,126.12,50751.0,104.5186,104.8679,104.4687,104.8679,50751.0
2019-05-08 11:00:00,126.14,126.23,125.84,126.05,54276.0,104.8845,104.9593,104.635,104.8097,54276.0
2019-05-08 11:05:00,126.04,126.1,125.88,125.93,30280.0,104.8013,104.8512,104.6683,104.7099,30280.0
2019-05-08 11:10:00,125.97,126.01,125.81,125.85,18822.0,104.7431,104.7764,104.6101,104.6434,18822.0
2019-05-08 11:15:00,125.89,125.99,125.82,125.88,16958.0,104.6766,104.7598,104.6184,104.6683,16958.0
2019-05-08 11:20:00,125.88,125.88,125.69,125.79,16988.0,104.6683,104.6683,104.5103,104.5935,16988.0
2019-05-08 11:25:00,125.79,125.89,125.71,125.87,15391.0,104.5935,104.6766,104.527,104.66,15391.0
2019-05-08 11:30:00,125.86,125.9,125.59,125.85,33344.0,104.6517,104.6849,104.4272,104.6434,33344.0
2019-05-08 11:35:00,125.85,125.89,125.69,125.77,19993.0,104.6434,104.6766,104.5103,104.5768,19993.0
2019-05-08 11:40:00,125.77,125.87,125.74,125.77,30475.0,104.5768,104.66,104.5519,104.5768,30475.0
2019-05-08 11:45:00,125.77,125.87,125.74,125.86,14004.0,104.5768,104.66,104.5519,104.6517,14004.0
2019-05-08 11:50:00,125.88,125.92,125.82,125.91,14803.0,104.6683,104.7016,104.6184,104.6933,14803.0
2019-05-08 11:55:00,125.89,126.03,125.88,125.97,13798.0,104.6766,104.793,104.6683,104.7431,13798.0
2019-05-08 12:00:00,125.94,125.94,125.71,125.72,26144.0,104.7182,104.7182,104.527,104.5353,26144.0
2019-05-08 12:05:00,125.75,125.85,125.75,125.79,14982.0,104.5602,104.6434,104.5602,104.5935,14982.0
2019-05-08 12:10:00,125.8,125.85,125.76,125.84,12204.0,104.6018,104.6434,104.5685,104.635,12204.0
2019-05-08 12:15:00,125.85,125.98,125.84,125.94,10965.0,104.6434,104.7515,104.635,104.7182,10965.0
2019-05-08 12:20:00,125.93,125.94,125.86,125.88,13468.0,104.7099,104.7182,104.6517,104.6683,13468.0
2019-05-08 12:25:00,125.89,126.02,125.86,126.02,7806.0,104.6766,104.7847,104.6517,104.7847,7806.0
2019-05-08 12:30:00,125.99,126.1,125.98,126.09,8829.0,104.7598,104.8512,104.7515,104.8429,8829.0
2019-05-08 12:35:00,126.09,126.17,126.06,126.13,9578.0,104.8429,104.9094,104.818,104.8762,9578.0
2019-05-08 12:40:00,126.13,126.26,126.13,126.23,12355.0,104.8762,104.9843,104.8762,104.9593,12355.0
2019-05-08 12:45:00,126.24,126.3,126.2,126.25,10705.0,104.9676,105.0175,104.9344,104.976,10705.0
2019-05-08 12:50:00,126.26,126.36,126.25,126.34,8377.0,104.9843,105.0674,104.976,105.0508,8377.0
2019-05-08 12:55:00,126.35,126.45,126.33,126.41,8122.0,105.0591,105.1423,105.0425,105.109,8122.0
2019-05-08 13:00:00,126.44,126.46,126.38,126.38,8820.0,105.1339,105.1506,105.0841,105.0841,8820.0
2019-05-08 13:05:00,126.38,126.44,126.34,126.34,8711.0,105.0841,105.1339,105.0508,105.0508,8711.0
2019-05-08 13:10:00,126.33,126.35,126.2,126.2,8858.0,105.0425,105.0591,104.9344,104.9344,8858.0
2019-05-08 13:15:00,126.2,126.23,126.11,126.12,8499.0,104.9344,104.9593,104.8596,104.8679,8499.0
2019-05-08 13:20:00,126.11,126.22,126.1,126.16,10663.0,104.8596,104.951,104.8512,104.9011,10663.0
2019-05-08 13:25:00,126.16,126.22,126.13,126.19,8141.0,104.9011,104.951,104.8762,104.9261,8141.0
2019-05-08 13:30:00,126.21,126.22,126.1,126.14,11602.0,104.9427,104.951,104.8512,104.8845,11602.0
2019-05-08 13:35:00,126.16,126.18,126.05,126.08,10865.0,104.9011,104.9178,104.8097,104.8346,10865.0
2019-05-08 13:40:00,126.07,126.17,126.05,126.16,8514.0,104.8263,104.9094,104.8097,104.9011,8514.0
2019-05-08 13:45:00,126.15,126.19,126.09,126.14,12717.0,104.8928,104.9261,104.8429,104.8845,12717.0
2019-05-08 13:50:00,126.18,126.18,126.11,126.12,10831.0,104.9178,104.9178,104.8596,104.8679,10831.0
2019-05-08 13:55:00,126.12,126.17,126.11,126.13,8673.0,104.8679,104.9094,104.8596,104.8762,8673.0
2019-05-08 14:00:00,126.17,126.21,126.09,126.11,24316.0,104.9094,104.9427,104.8429,104.8596,24316.0
2019-05-08 14:05:00,126.13,126.21,126.11,126.18,12018.0,104.8762,104.9427,104.8596,104.9178,12018.0
2019-05-08 14:10:00,126.19,126.19,126.07,126.11,20998.0,104.9261,104.9261,104.8263,104.8596,20998.0
2019-05-08 14:15:00,126.12,126.17,126.06,126.11,44364.0,104.8679,104.9094,104.818,104.8596,44364.0
2019-05-08 14:20:00,126.13,126.21,126.1,126.2,15661.0,104.8762,104.9427,104.8512,104.9344,15661.0
2019-05-08 14:25:00,126.2,126.29,126.18,126.27,7629.0,104.9344,105.0092,104.9178,104.9926,7629.0
2019-05-08 14:30:00,126.28,126.37,126.28,126.35,13971.0,105.0009,105.0757,105.0009,105.0591,13971.0
2019-05-08 14:35:00,126.35,126.35,126.3,126.35,7348.0,105.0591,105.0591,105.0175,105.0591,7348.0
2019-05-08 14:40:00,126.37,126.39,126.33,126.36,13185.0,105.0757,105.0924,105.0425,105.0674,13185.0
2019-05-08 14:45:00,126.36,126.36,126.28,126.34,7442.0,105.0674,105.0674,105.0009,105.0508,7442.0
2019-05-08 14:50:00,126.34,126.35,126.28,126.33,8629.0,105.0508,105.0591,105.0009,105.0425,8629.0
2019-05-08 14:55:00,126.34,126.43,126.31,126.42,12500.0,105.0508,105.1256,105.0258,105.1173,12500.0
2019-05-08 15:00:00,126.43,126.48,126.41,126.41,10592.0,105.1256,105.1672,105.109,105.109,10592.0
2019-05-08 15:05:00,126.41,126.55,126.4,126.52,14769.0,105.109,105.2254,105.1007,105.2005,14769.0
2019-05-08 15:10:00,126.51,126.56,126.47,126.54,12063.0,105.1921,105.2337,105.1589,105.2171,12063.0
2019-05-08 15:15:00,126.54,126.62,126.5,126.6,9354.0,105.2171,105.2836,105.1838,105.267,9354.0
2019-05-08 15:20:00,126.6,126.7,126.6,126.64,15865.0,105.267,105.3501,105.267,105.3002,15865.0
2019-05-08 15:25:00,126.64,126.72,126.63,126.72,15697.0,105.3002,105.3668,105.2919,105.3668,15697.0
2019-05-08 15:30:00,126.72,126.74,126.61,126.62,19886.0,105.3668,105.3834,105.2753,105.2836,19886.0
2019-05-08 15:35:00,126.62,126.68,126.62,126.66,16857.0,105.2836,105.3335,105.2836,105.3169,16857.0
2019-05-08 15:40:00,126.65,126.66,126.55,126.57,26582.0,105.3086,105.3169,105.2254,105.242,26582.0
2019-05-08 15:45:00,126.57,126.58,126.34,126.38,29206.0,105.242,105.2504,105.0508,105.0841,29206.0
2019-05-08 15:50:00,126.39,126.4,126.17,126.2,38170.0,105.0924,105.1007,104.9094,104.9344,38170.0
2019-05-08 15:55:00,126.19,126.19,125.93,126.05,193279.0,104.9261,104.9261,104.7099,104.8097,193279.0
2019-05-09 09:30:00,125.77,126.2,125.56,126.17,69301.0,104.5768,104.9344,104.4022,104.9094,69301.0
2019-05-09 09:35:00,126.15,126.36,126.05,126.33,20612.0,104.8928,105.0674,104.8097,105.0425,20612.0
2019-05-09 09:40:00,126.3,126.32,126.06,126.12,12457.0,105.0175,105.0342,104.818,104.8679,12457.0
2019-05-09 09:45:00,126.1,126.13,125.88,125.88,21781.0,104.8512,104.8762,104.6683,104.6683,21781.0
2019-05-09 09:50:00,125.82,126.0,125.81,125.94,18164.0,104.6184,104.7681,104.6101,104.7182,18164.0
2019-05-09 09:55:00,125.95,126.01,125.75,125.81,22284.0,104.7265,104.7764,104.5602,104.6101,22284.0
2019-05-09 10:00:00,125.79,125.81,125.58,125.59,27750.0,104.5935,104.6101,104.4189,104.4272,27750.0
2019-05-09 10:05:00,125.61,125.75,125.54,125.72,19883.0,104.4438,104.5602,104.3856,104.5353,19883.0
2019-05-09 10:10:00,125.7,125.85,125.7,125.75,13780.0,104.5186,104.6434,104.5186,104.5602,13780.0
2019-05-09 10:15:00,125.8,125.88,125.71,125.83,15811.0,104.6018,104.6683,104.527,104.6267,15811.0
2019-05-09 10:20:00,125.83,125.93,125.78,125.92,19046.0,104.6267,104.7099,104.5852,104.7016,19046.0
2019-05-09 10:25:00,125.91,125.92,125.71,125.88,32738.0,104.6933,104.7016,104.527,104.6683,32738.0
2019-05-09 10:30:00,125.88,125.94,125.79,125.9,20891.0,104.6683,104.7182,104.5935,104.6849,20891.0
2019-05-09 10:35:00,125.89,125.94,125.77,125.8,20259.0,104.6766,104.7182,104.5768,104.6018,20259.0
2019-05-09 10:40:00,125.8,126.04,125.77,125.98,28656.0,104.6018,104.8013,104.5768,104.7515,28656.0
2019-05-09 10:45:00,125.99,126.01,125.88,125.88,22192.0,104.7598,104.7764,104.6683,104.6683,22192.0
2019-05-09 10:50:00,125.88,125.93,125.67,125.72,23691.0,104.6683,104.7099,104.4937,104.5353,23691.0
2019-05-09 10:55:00,125.71,125.71,125.3,125.35,20500.0,104.527,104.527,104.186,104.2276,20500.0
2019-05-09 11:00:00,125.32,125.37,125.16,125.22,30443.0,104.2027,104.2442,104.0696,104.1195,30443.0
2019-05-09 11:05:00,125.21,125.21,125.05,125.07,25943.0,104.1112,104.1112,103.9782,103.9948,25943.0
2019-05-09 11:10:00,125.08,125.22,124.98,125.19,32880.0,104.0031,104.1195,103.92,104.0946,32880.0
2019-05-09 11:15:00,125.2,125.37,125.18,125.2,24275.0,104.1029,104.2442,104.0863,104.1029,24275.0
2019-05-09 11:20:00,125.21,125.29,125.18,125.19,37045.0,104.1112,104.1777,104.0863,104.0946,37045.0
2019-05-09 11:25:00,125.2,125.35,125.09,125.34,22500.0,104.1029,104.2276,104.0114,104.2193,22500.0
2019-05-09 11:30:00,125.36,125.43,125.23,125.27,22794.0,104.2359,104.2941,104.1278,104.1611,22794.0
2019-05-09 11:35:00,125.27,125.29,124.99,124.99,19835.0,104.1611,104.1777,103.9283,103.9283,19835.0
2019-05-09 11:40:00,125.0,125.08,124.85,125.05,28402.0,103.9366,104.0031,103.8119,103.9782,28402.0
2019-05-09 11:45:00,125.05,125.14,125.02,125.08,41945.0,103.9782,104.053,103.9532,104.0031,41945.0
2019-05-09 11:50:00,125.07,125.42,125.06,125.37,32529.0,103.9948,104.2858,103.9865,104.2442,32529.0
2019-05-09 11:55:00,125.36,125.47,125.15,125.2,25715.0,104.2359,104.3274,104.0613,104.1029,25715.0
2019-05-09 12:00:00,125.2,125.2,124.96,125.0,16294.0,104.1029,104.1029,103.9033,103.9366,16294.0
2019-05-09 12:05:00,125.02,125.18,124.9,125.17,18143.0,103.9532,104.0863,103.8534,104.0779,18143.0
2019-05-09 12:10:00,125.16,125.35,125.16,125.33,13926.0,104.0696,104.2276,104.0696,104.211,13926.0
2019-05-09 12:15:00,125.33,125.45,125.3,125.36,14901.0,104.211,104.3108,104.186,104.2359,14901.0
2019-05-09 12:20:00,125.35,125.38,125.28,125.29,14416.0,104.2276,104.2526,104.1694,104.1777,14416.0
2019-05-09 12:25:00,125.3,125.59,125.3,125.59,39708.0,104.186,104.4272,104.186,104.4272,39708.0
2019-05-09 12:30:00,125.61,125.86,125.61,125.78,22081.0,104.4438,104.6517,104.4438,104.5852,22081.0
2019-05-09 12:35:00,125.78,126.06,125.78,125.95,18535.0,104.5852,104.818,104.5852,104.7265,18535.0
2019-05-09 12:40:00,126.0,126.2,125.87,126.02,29915.0,104.7681,104.9344,104.66,104.7847,29915.0
2019-05-09 12:45:00,126.02,126.05,125.88,126.01,14519.0,104.7847,104.8097,104.6683,104.7764,14519.0
2019-05-09 12:50:00,126.01,126.22,125.97,126.16,10713.0,104.7764,104.951,104.7431,104.9011,10713.0
2019-05-09 12:55:00,126.16,126.24,126.1,126.21,17283.0,104.9011,104.9676,104.8512,104.9427,17283.0
2019-05-09 13:00:00,126.23,126.36,126.22,126.28,29968.0,104.9593,105.0674,104.951,105.0009,29968.0
2019-05-09 13:05:00,126.27,126.3,126.2,126.26,13569.0,104.9926,105.0175,104.9344,104.9843,13569.0
2019-05-09 13:10:00,126.27,126.29,126.14,126.25,24199.0,104.9926,105.0092,104.8845,104.976,24199.0
2019-05-09 13:15:00,126.25,126.29,126.11,126.11,15458.0,104.976,105.0092,104.8596,104.8596,15458.0
2019-05-09 13:20:00,126.14,126.31,126.1,126.3,22334.0,104.8845,105.0258,104.8512,105.0175,22334.0
2019-05-09 13:25:00,126.32,126.34,126.22,126.25,12136.0,105.0342,105.0508,104.951,104.976,12136.0
2019-05-09 13:30:00,126.26,126.28,126.13,126.21,9637.0,104.9843,105.0009,104.8762,104.9427,9637.0
2019-05-09 13:35:00,126.21,126.28,126.17,126.28,14100.0,104.9427,105.0009,104.9094,105.0009,14100.0
2019-05-09 13:40:00,126.28,126.3,126.22,126.27,10480.0,105.0009,105.0175,104.951,104.9926,10480.0
2019-05-09 13:45:00,126.26,126.54,126.26,126.51,20440.0,104.9843,105.2171,104.9843,105.1921,20440.0
2019-05-09 13:50:00,126.49,126.49,126.24,126.25,24693.0,105.1755,105.1755,104.9676,104.976,24693.0
2019-05-09 13:55:00,126.24,126.29,126.19,126.27,14671.0,104.9676,105.0092,104.9261,104.9926,14671.0
2019-05-09 14:00:00,126.28,126.43,126.27,126.27,19243.0,105.0009,105.1256,104.9926,104.9926,19243.0
2019-05-09 14:05:00,126.27,126.35,126.16,126.27,16936.0,104.9926,105.0591,104.9011,104.9926,16936.0
2019-05-09 14:10:00,126.26,126.32,126.15,126.32,15334.0,104.9843,105.0342,104.8928,105.0342,15334.0
2019-05-09 14:15:00,126.3,126.45,126.29,126.42,12058.0,105.0175,105.1423,105.0092,105.1173,12058.0
2019-05-09 14:20:00,126.41,126.47,126.32,126.34,12456.0,105.109,105.1589,105.0342,105.0508,12456.0
2019-05-09 14:25:00,126.35,126.35,126.21,126.34,16896.0,105.0591,105.0591,104.9427,105.0508,16896.0
2019-05-09 14:30:00,126.38,126.48,126.37,126.38,11367.0,105.0841,105.1672,105.0757,105.0841,11367.0
2019-05-09 14:35:00,126.38,126.47,126.37,126.37,16921.0,105.0841,105.1589,105.0757,105.0757,16921.0
2019-05-09 14:40:00,126.38,126.47,126.38,126.39,16870.0,105.0841,105.1589,105.0841,105.0924,16870.0
2019-05-09 14:45:00,126.38,126.38,126.23,126.24,19499.0,105.0841,105.0841,104.9593,104.9676,19499.0
2019-05-09 14:50:00,126.24,126.34,126.23,126.28,16126.0,104.9676,105.0508,104.9593,105.0009,16126.0
2019-05-09 14:55:00,126.27,126.27,126.09,126.13,22297.0,104.9926,104.9926,104.8429,104.8762,22297.0
2019-05-09 15:00:00,126.15,126.16,126.02,126.09,36058.0,104.8928,104.9011,104.7847,104.8429,36058.0
2019-05-09 15:05:00,126.12,126.12,125.88,125.93,15178.0,104.8679,104.8679,104.6683,104.7099,15178.0
2019-05-09 15:10:00,125.9,125.98,125.89,125.9,20307.0,104.6849,104.7515,104.6766,104.6849,20307.0
2019-05-09 15:15:00,125.91,125.96,125.88,125.94,16082.0,104.6933,104.7348,104.6683,104.7182,16082.0
2019-05-09 15:20:00,125.95,125.99,125.89,125.91,15780.0,104.7265,104.7598,104.6766,104.6933,15780.0
2019-05-09 15:25:00,125.91,126.09,125.9,126.09,21915.0,104.6933,104.8429,104.6849,104.8429,21915.0
2019-05-09 15:30:00,126.11,126.21,126.11,126.14,28601.0,104.8596,104.9427,104.8596,104.8845,28601.0
2019-05-09 15:35:00,126.13,126.15,126.04,126.14,20496.0,104.8762,104.8928,104.8013,104.8845,20496.0
2019-05-09 15:40:00,126.14,126.16,126.05,126.08,18179.0,104.8845,104.9011,104.8097,104.8346,18179.0
2019-05-09 15:45:00,126.08,126.17,125.94,125.94,29243.0,104.8346,104.9094,104.7182,104.7182,29243.0
2019-05-09 15:50:00,125.94,126.13,125.93,126.12,71989.0,104.7182,104.8762,104.7099,104.8679,71989.0
2019-05-09 15:55:00,126.11,126.17,126.01,126.04,105379.0,104.8596,104.9094,104.7764,104.8013,105379.0
2019-05-10 09:30:00,126.14,126.44,125.92,126.11,81549.0,104.8845,105.1339,104.7016,104.8596,81549.0
2019-05-10 09:35:00,126.13,126.3,126.08,126.16,35151.0,104.8762,105.0175,104.8346,104.9011,35151.0
2019-05-10 09:40:00,126.18,126.36,126.08,126.13,21610.0,104.9178,105.0674,104.8346,104.8762,21610.0
2019-05-10 09:45:00,126.15,126.21,126.09,126.16,27883.0,104.8928,104.9427,104.8429,104.9011,27883.0
2019-05-10 09:50:00,126.18,126.26,126.11,126.11,22079.0,104.9178,104.9843,104.8596,104.8596,22079.0
2019-05-10 09:55:00,126.13,126.23,126.1,126.12,16677.0,104.8762,104.9593,104.8512,104.8679,16677.0
2019-05-10 10:00:00,126.1,126.11,125.91,125.98,25686.0,104.8512,104.8596,104.6933,104.7515,25686.0
2019-05-10 10:05:00,125.96,126.3,125.93,126.3,32808.0,104.7348,105.0175,104.7099,105.0175,32808.0
2019-05-10 10:10:00,126.28,126.28,125.95,125.99,33931.0,105.0009,105.0009,104.7265,104.7598,33931.0
2019-05-10 10:15:00,125.96,126.11,125.8,126.09,18296.0,104.7348,104.8596,104.6018,104.8429,18296.0
2019-05-10 10:20:00,126.11,126.2,126.01,126.02,43233.0,104.8596,104.9344,104.7764,104.7847,43233.0
2019-05-10 10:25:00,126.0,126.11,125.97,126.1,18710.0,104.7681,104.8596,104.7431,104.8512,18710.0
2019-05-10 10:30:00,126.08,126.11,126.01,126.1,11662.0,104.8346,104.8596,104.7764,104.8512,11662.0
2019-05-10 10:35:00,126.09,126.13,125.96,126.11,27848.0,104.8429,104.8762,104.7348,104.8596,27848.0
2019-05-10 10:40:00,126.1,126.1,125.62,125.86,29346.0,104.8512,104.8512,104.4521,104.6517,29346.0
2019-05-10 10:45:00,125.86,125.92,125.77,125.77,19106.0,104.6517,104.7016,104.5768,104.5768,19106.0
2019-05-10 10:50:00,125.8,125.86,125.7,125.86,27670.0,104.6018,104.6517,104.5186,104.6517,27670.0
2019-05-10 10:55:00,125.84,125.94,125.78,125.9,21142.0,104.635,104.7182,104.5852,104.6849,21142.0
2019-05-10 11:00:00,125.88,125.94,125.69,125.86,25981.0,104.6683,104.7182,104.5103,104.6517,25981.0
2019-05-10 11:05:00,125.86,126.09,125.86,126.06,20580.0,104.6517,104.8429,104.6517,104.818,20580.0
2019-05-10 11:10:00,126.09,126.18,126.01,126.05,16098.0,104.8429,104.9178,104.7764,104.8097,16098.0
2019-05-10 11:15:00,126.07,126.12,126.01,126.07,12313.0,104.8263,104.8679,104.7764,104.8263,12313.0
2019-05-10 11:20:00,126.07,126.08,125.92,125.93,17144.0,104.8263,104.8346,104.7016,104.7099,17144.0
2019-05-10 11:25:00,125.94,126.02,125.76,125.76,34169.0,104.7182,104.7847,104.5685,104.5685,34169.0
2019-05-10 11:30:00,125.77,125.8,125.64,125.73,20534.0,104.5768,104.6018,104.4687,104.5436,20534.0
2019-05-10 11:35:00,125.73,126.01,125.69,125.95,18146.0,104.5436,104.7764,104.5103,104.7265,18146.0
2019-05-10 11:40:00,125.96,125.97,125.75,125.9,19031.0,104.7348,104.7431,104.5602,104.6849,19031.0
2019-05-10 11:45:00,125.89,125.97,125.82,125.83,16575.0,104.6766,104.7431,104.6184,104.6267,16575.0
2019-05-10 11:50:00,125.81,126.12,125.78,126.12,31228.0,104.6101,104.8679,104.5852,104.8679,31228.0
2019-05-10 11:55:00,126.05,126.2,125.89,126.15,43769.0,104.8097,104.9344,104.6766,104.8928,43769.0
2019-05-10 12:00:00,126.15,126.3,126.15,126.21,18203.0,104.8928,105.0175,104.8928,104.9427,18203.0
2019-05-10 12:05:00,126.23,126.27,126.09,126.16,15262.0,104.9593,104.9926,104.8429,104.9011,15262.0
2019-05-10 12:10:00,126.16,126.37,126.15,126.36,14310.0,104.9011,105.0757,104.8928,105.0674,14310.0
2019-05-10 12:15:00,126.33,126.54,126.31,126.51,19994.0,105.0425,105.2171,105.0258,105.1921,19994.0
2019-05-10 12:20:00,126.49,126.52,126.35,126.39,18524.0,105.1755,105.2005,105.0591,105.0924,18524.0
2019-05-10 12:25:00,126.39,126.64,126.38,126.63,11708.0,105.0924,105.3002,105.0841,105.2919,11708.0
2019-05-10 12:30:00,126.62,126.84,126.57,126.73,16450.0,105.2836,105.4665,105.242,105.3751,16450.0
2019-05-10 12:35:00,126.73,126.77,126.65,126.67,18759.0,105.3751,105.4083,105.3086,105.3252,18759.0
2019-05-10 12:40:00,126.68,126.8,126.66,126.78,13578.0,105.3335,105.4333,105.3169,105.4167,13578.0
2019-05-10 12:45:00,126.76,126.77,126.68,126.68,26009.0,105.4,105.4083,105.3335,105.3335,26009.0
2019-05-10 12:50:00,126.68,126.95,126.66,126.91,22281.0,105.3335,105.558,105.3169,105.5247,22281.0
2019-05-10 12:55:00,126.91,126.93,126.77,126.77,23227.0,105.5247,105.5414,105.4083,105.4083,23227.0
2019-05-10 13:00:00,126.77,126.95,126.71,126.92,29977.0,105.4083,105.558,105.3584,105.5331,29977.0
2019-05-10 13:05:00,126.92,126.92,126.76,126.82,16957.0,105.5331,105.5331,105.4,105.4499,16957.0
2019-05-10 13:10:00,126.84,126.96,126.76,126.92,20477.0,105.4665,105.5663,105.4,105.5331,20477.0
2019-05-10 13:15:00,126.92,127.11,126.87,127.08,31656.0,105.5331,105.691,105.4915,105.6661,31656.0
2019-05-10 13:20:00,127.09,127.31,127.08,127.23,30403.0,105.6744,105.8573,105.6661,105.7908,30403.0
2019-05-10 13:25:00,127.21,127.3,127.15,127.22,31867.0,105.7742,105.849,105.7243,105.7825,31867.0
2019-05-10 13:30:00,127.23,127.29,127.13,127.21,15361.0,105.7908,105.8407,105.7077,105.7742,15361.0
2019-05-10 13:35:00,127.21,127.24,127.06,127.08,16829.0,105.7742,105.7991,105.6495,105.6661,16829.0
2019-05-10 13:40:00,127.08,127.19,127.08,127.16,11902.0,105.6661,105.7576,105.6661,105.7326,11902.0
2019-05-10 13:45:00,127.13,127.3,127.12,127.25,31909.0,105.7077,105.849,105.6994,105.8075,31909.0
2019-05-10 13:50:00,127.26,127.3,127.13,127.13,27761.0,105.8158,105.849,105.7077,105.7077,27761.0
2019-05-10 13:55:00,127.14,127.22,127.08,127.18,15426.0,105.716,105.7825,105.6661,105.7492,15426.0
2019-05-10 14:00:00,127.2,127.25,127.13,127.24,18101.0,105.7659,105.8075,105.7077,105.7991,18101.0
2019-05-10 14:05:00,127.24,127.35,127.22,127.34,15658.0,105.7991,105.8906,105.7825,105.8823,15658.0
2019-05-10 14:10:00,127.33,127.41,127.3,127.4,56711.0,105.874,105.9405,105.849,105.9322,56711.0
2019-05-10 14:15:00,127.39,127.4,127.28,127.29,46944.0,105.9239,105.9322,105.8324,105.8407,46944.0
2019-05-10 14:20:00,127.31,127.51,127.31,127.41,25150.0,105.8573,106.0236,105.8573,105.9405,25150.0
2019-05-10 14:25:00,127.41,127.44,127.36,127.4,27142.0,105.9405,105.9654,105.8989,105.9322,27142.0
2019-05-10 14:30:00,127.41,127.44,127.34,127.39,26716.0,105.9405,105.9654,105.8823,105.9239,26716.0
2019-05-10 14:35:00,127.39,127.43,127.36,127.4,19160.0,105.9239,105.9571,105.8989,105.9322,19160.0
2019-05-10 14:40:00,127.4,127.5,127.39,127.43,44040.0,105.9322,106.0153,105.9239,105.9571,44040.0
2019-05-10 14:45:00,127.44,127.53,127.42,127.43,46644.0,105.9654,106.0403,105.9488,105.9571,46644.0
2019-05-10 14:50:00,127.43,127.55,127.42,127.48,27969.0,105.9571,106.0569,105.9488,105.9987,27969.0
2019-05-10 14:55:00,127.47,127.48,127.3,127.36,15961.0,105.9904,105.9987,105.849,105.8989,15961.0
2019-05-10 15:00:00,127.37,127.57,127.36,127.54,33545.0,105.9072,106.0735,105.8989,106.0486,33545.0
2019-05-10 15:05:00,127.54,127.58,127.48,127.53,33467.0,106.0486,106.0818,105.9987,106.0403,33467.0
2019-05-10 15:10:00,127.53,127.63,127.49,127.61,56942.0,106.0403,106.1234,106.007,106.1068,56942.0
2019-05-10 15:15:00,127.61,127.82,127.56,127.79,77439.0,106.1068,106.2814,106.0652,106.2565,77439.0
2019-05-10 15:20:00,127.79,127.98,127.76,127.95,29032.0,106.2565,106.4144,106.2315,106.3895,29032.0
2019-05-10 15:25:00,127.96,128.28,127.96,128.11,59036.0,106.3978,106.6639,106.3978,106.5225,59036.0
2019-05-10 15:30:00,128.12,128.13,127.76,127.78,45535.0,106.5309,106.5392,106.2315,106.2481,45535.0
2019-05-10 15:35:00,127.78,127.87,127.69,127.79,36637.0,106.2481,106.323,106.1733,106.2565,36637.0
2019-05-10 15:40:00,127.79,127.86,127.67,127.86,72164.0,106.2565,106.3147,106.1567,106.3147,72164.0
2019-05-10 15:45:00,127.87,128.05,127.79,127.83,66663.0,106.323,106.4726,106.2565,106.2897,66663.0
2019-05-10 15:50:00,127.84,127.94,127.74,127.89,68158.0,106.298,106.3812,106.2149,106.3396,68158.0
2019-05-10 15:55:00,127.88,128.06,127.75,128.02,244680.0,106.3313,106.481,106.2232,106.4477,244680.0
2019-05-13 09:30:00,127.02,127.94,126.9,127.61,97548.0,105.6162,106.3812,105.5164,106.1068,97548.0
2019-05-13 09:35:00,127.6,127.63,127.3,127.41,25894.0,106.0985,106.1234,105.849,105.9405,25894.0
2019-05-13 09:40:00,127.43,127.59,127.23,127.3,26943.0,105.9571,106.0902,105.7908,105.849,26943.0
2019-05-13 09:45:00,127.29,127.38,127.11,127.34,49094.0,105.8407,105.9155,105.691,105.8823,49094.0
2019-05-13 09:50:00,127.36,127.47,127.27,127.34,47723.0,105.8989,105.9904,105.8241,105.8823,47723.0
2019-05-13 09:55:00,127.34,127.37,127.06,127.12,32963.0,105.8823,105.9072,105.6495,105.6994,32963.0
2019-05-13 10:00:00,127.11,127.28,127.09,127.18,143609.0,105.691,105.8324,105.6744,105.7492,143609.0
2019-05-13 10:05:00,127.18,127.45,127.15,127.36,181174.0,105.7492,105.9738,105.7243,105.8989,181174.0
2019-05-13 10:10:00,127.38,127.47,127.26,127.35,18238.0,105.9155,105.9904,105.8158,105.8906,18238.0
2019-05-13 10:15:00,127.33,127.33,127.01,127.03,32580.0,105.874,105.874,105.6079,105.6245,32580.0
2019-05-13 10:20:00,127.02,127.03,126.92,126.95,18579.0,105.6162,105.6245,105.5331,105.558,18579.0
2019-05-13 10:25:00,126.97,127.11,126.87,127.11,77695.0,105.5746,105.691,105.4915,105.691,77695.0
2019-05-13 10:30:00,127.11,127.28,127.05,127.23,25146.0,105.691,105.8324,105.6412,105.7908,25146.0
2019-05-13 10:35:00,127.25,127.31,127.13,127.21,28114.0,105.8075,105.8573,105.7077,105.7742,28114.0
2019-05-13 10:40:00,127.22,127.27,127.18,127.23,27555.0,105.7825,105.8241,105.7492,105.7908,27555.0
2019-05-13 10:45:00,127.22,127.28,127.06,127.09,30282.0,105.7825,105.8324,105.6495,105.6744,30282.0
2019-05-13 10:50:00,127.08,127.08,126.91,127.0,21679.0,105.6661,105.6661,105.5247,105.5996,21679.0
2019-05-13 10:55:00,127.0,127.0,126.86,126.9,30228.0,105.5996,105.5996,105.4832,105.5164,30228.0
2019-05-13 11:00:00,126.9,126.98,126.76,126.8,23542.0,105.5164,105.583,105.4,105.4333,23542.0
2019-05-13 11:05:00,126.81,126.98,126.76,126.86,25150.0,105.4416,105.583,105.4,105.4832,25150.0
2019-05-13 11:10:00,126.86,127.05,126.86,127.03,28844.0,105.4832,105.6412,105.4832,105.6245,28844.0
2019-05-13 11:15:00,127.02,127.02,126.63,126.72,32214.0,105.6162,105.6162,105.2919,105.3668,32214.0
2019-05-13 11:20:00,126.71,126.97,126.67,126.91,31259.0,105.3584,105.5746,105.3252,105.5247,31259.0
2019-05-13 11:25:00,126.91,126.93,126.76,126.78,20132.0,105.5247,105.5414,105.4,105.4167,20132.0
2019-05-13 11:30:00,126.78,126.92,126.78,126.89,20588.0,105.4167,105.5331,105.4167,105.5081,20588.0
2019-05-13 11:35:00,126.89,126.92,126.8,126.88,17613.0,105.5081,105.5331,105.4333,105.4998,17613.0
2019-05-13 11:40:00,126.88,126.97,126.85,126.9,21419.0,105.4998,105.5746,105.4749,105.5164,21419.0
2019-05-13 11:45:00,126.91,127.01,126.91,126.96,18317.0,105.5247,105.6079,105.5247,105.5663,18317.0
2019-05-13 11:50:00,126.97,127.0,126.88,126.95,17023.0,105.5746,105.5996,105.4998,105.558,17023.0
2019-05-13 11:55:00,126.94,127.2,126.92,127.13,28816.0,105.5497,105.7659,105.5331,105.7077,28816.0
2019-05-13 12:00:00,127.13,127.14,127.06,127.13,20193.0,105.7077,105.716,105.6495,105.7077,20193.0
2019-05-13 12:05:00,127.13,127.2,126.91,126.96,18672.0,105.7077,105.7659,105.5247,105.5663,18672.0
2019-05-13 12:10:00,126.96,127.11,126.96,127.1,21980.0,105.5663,105.691,105.5663,105.6827,21980.0
2019-05-13 12:15:00,127.08,127.15,126.98,127.15,16337.0,105.6661,105.7243,105.583,105.7243,16337.0
2019-05-13 12:20:00,127.14,127.19,127.07,127.1,19034.0,105.716,105.7576,105.6578,105.6827,19034.0
2019-05-13 12:25:00,127.1,127.1,126.98,127.03,18618.0,105.6827,105.6827,105.583,105.6245,18618.0
2019-05-13 12:30:00,127.04,127.04,126.93,126.94,14157.0,105.6328,105.6328,105.5414,105.5497,14157.0
2019-05-13 12:35:00,126.92,127.15,126.91,127.07,32404.0,105.5331,105.7243,105.5247,105.6578,32404.0
2019-05-13 12:40:00,127.07,127.12,127.0,127.03,13194.0,105.6578,105.6994,105.5996,105.6245,13194.0
2019-05-13 12:45:00,127.01,127.2,127.01,127.19,23694.0,105.6079,105.7659,105.6079,105.7576,23694.0
2019-05-13 12:50:00,127.19,127.19,126.99,127.0,23855.0,105.7576,105.7576,105.5913,105.5996,23855.0
2019-05-13 12:55:00,127.0,127.0,126.76,126.77,25540.0,105.5996,105.5996,105.4,105.4083,25540.0
2019-05-13 13:00:00,126.76,126.87,126.72,126.85,14556.0,105.4,105.4915,105.3668,105.4749,14556.0
2019-05-13 13:05:00,126.85,126.92,126.82,126.9,17770.0,105.4749,105.5331,105.4499,105.5164,17770.0
2019-05-13 13:10:00,126.89,126.92,126.83,126.91,14746.0,105.5081,105.5331,105.4582,105.5247,14746.0
2019-05-13 13:15:00,126.92,126.97,126.77,126.8,17152.0,105.5331,105.5746,105.4083,105.4333,17152.0
2019-05-13 13:20:00,126.78,126.85,126.74,126.85,12480.0,105.4167,105.4749,105.3834,105.4749,12480.0
2019-05-13 13:25:00,126.87,126.98,126.87,126.88,18476.0,105.4915,105.583,105.4915,105.4998,18476.0
2019-05-13 13:30:00,126.87,127.02,126.85,126.97,24754.0,105.4915,105.6162,105.4749,105.5746,24754.0
2019-05-13 13:35:00,126.96,127.19,126.94,127.07,38017.0,105.5663,105.7576,105.5497,105.6578,38017.0
2019-05-13 13:40:00,127.07,127.13,126.98,126.98,21506.0,105.6578,105.7077,105.583,105.583,21506.0
2019-05-13 13:45:00,126.97,127.1,126.94,127.03,27264.0,105.5746,105.6827,105.5497,105.6245,27264.0
2019-05-13 13:50:00,127.04,127.09,126.95,127.09,18835.0,105.6328,105.6744,105.558,105.6744,18835.0
2019-05-13 13:55:00,127.09,127.11,127.0,127.07,17723.0,105.6744,105.691,105.5996,105.6578,17723.0
2019-05-13 14:00:00,127.07,127.16,127.03,127.11,20194.0,105.6578,105.7326,105.6245,105.691,20194.0
2019-05-13 14:05:00,127.11,127.2,127.11,127.14,31967.0,105.691,105.7659,105.691,105.716,31967.0
2019-05-13 14:10:00,127.13,127.14,126.91,126.91,26995.0,105.7077,105.716,105.5247,105.5247,26995.0
2019-05-13 14:15:00,126.92,126.95,126.79,126.81,25037.0,105.5331,105.558,105.425,105.4416,25037.0
2019-05-13 14:20:00,126.8,126.98,126.79,126.98,32119.0,105.4333,105.583,105.425,105.583,32119.0
2019-05-13 14:25:00,126.99,127.23,126.99,127.02,78685.0,105.5913,105.7908,105.5913,105.6162,78685.0
2019-05-13 14:30:00,127.04,127.1,126.92,126.94,25456.0,105.6328,105.6827,105.5331,105.5497,25456.0
2019-05-13 14:35:00,126.95,126.97,126.85,126.91,18736.0,105.558,105.5746,105.4749,105.5247,18736.0
2019-05-13 14:40:00,126.9,126.96,126.7,126.73,26086.0,105.5164,105.5663,105.3501,105.3751,26086.0
2019-05-13 14:45:00,126.74,126.94,126.74,126.91,20542.0,105.3834,105.5497,105.3834,105.5247,20542.0
2019-05-13 14:50:00,126.92,127.16,126.92,127.1,24888.0,105.5331,105.7326,105.5331,105.6827,24888.0
2019-05-13 14:55:00,127.09,127.16,127.04,127.05,29385.0,105.6744,105.7326,105.6328,105.6412,29385.0
2019-05-13 15:00:00,127.03,127.23,127.03,127.06,23736.0,105.6245,105.7908,105.6245,105.6495,23736.0
2019-05-13 15:05:00,127.06,127.2,127.02,127.04,30335.0,105.6495,105.7659,105.6162,105.6328,30335.0
2019-05-13 15:10:00,127.03,127.14,127.02,127.04,32523.0,105.6245,105.716,105.6162,105.6328,32523.0
2019-05-13 15:15:00,127.04,127.18,127.03,127.06,34891.0,105.6328,105.7492,105.6245,105.6495,34891.0
2019-05-13 15:20:00,127.07,127.18,127.05,127.05,27865.0,105.6578,105.7492,105.6412,105.6412,27865.0
2019-05-13 15:25:00,127.05,127.13,126.92,127.03,32070.0,105.6412,105.7077,105.5331,105.6245,32070.0
2019-05-13 15:30:00,127.03,127.04,126.9,127.0,30105.0,105.6245,105.6328,105.5164,105.5996,30105.0
2019-05-13 15:35:00,127.01,127.06,126.96,127.01,77180.0,105.6079,105.6495,105.5663,105.6079,77180.0
2019-05-13 15:40:00,127.01,127.14,127.01,127.11,36017.0,105.6079,105.716,105.6079,105.691,36017.0
2019-05-13 15:45:00,127.13,127.34,127.11,127.33,47027.0,105.7077,105.8823,105.691,105.874,47027.0
2019-05-13 15:50:00,127.32,127.39,127.2,127.38,70815.0,105.8657,105.9239,105.7659,105.9155,70815.0
2019-05-13 15:55:00,127.38,127.38,127.13,127.16,263898.0,105.9155,105.9155,105.7077,105.7326,263898.0
2019-05-14 09:30:00,127.19,127.72,126.95,127.61,84601.0,105.7576,106.1983,105.558,106.1068,84601.0
2019-05-14 09:35:00,127.68,127.78,127.54,127.75,29187.0,106.165,106.2481,106.0486,106.2232,29187.0
2019-05-14 09:40:00,127.75,127.96,127.73,127.87,17321.0,106.2232,106.3978,106.2066,106.323,17321.0
2019-05-14 09:45:00,127.85,127.96,127.75,127.84,21707.0,106.3063,106.3978,106.2232,106.298,21707.0
2019-05-14 09:50:00,127.87,128.15,127.87,127.98,34347.0,106.323,106.5558,106.323,106.4144,34347.0
2019-05-14 09:55:00,127.97,128.0,127.84,127.89,19464.0,106.4061,106.4311,106.298,106.3396,19464.0
2019-05-14 10:00:00,127.87,127.89,127.62,127.64,38676.0,106.323,106.3396,106.1151,106.1317,38676.0
2019-05-14 10:05:00,127.63,127.66,127.48,127.59,35384.0,106.1234,106.1484,105.9987,106.0902,35384.0
2019-05-14 10:10:00,127.59,127.72,127.51,127.57,31845.0,106.0902,106.1983,106.0236,106.0735,31845.0
2019-05-14 10:15:00,127.57,127.66,127.46,127.46,51529.0,106.0735,106.1484,105.9821,105.9821,51529.0
2019-05-14 10:20:00,127.47,127.8,127.42,127.8,29962.0,105.9904,106.2648,105.9488,106.2648,29962.0
2019-05-14 10:25:00,127.82,127.89,127.74,127.82,27513.0,106.2814,106.3396,106.2149,106.2814,27513.0
2019-05-14 10:30:00,127.85,127.95,127.81,127.92,67487.0,106.3063,106.3895,106.2731,106.3646,67487.0
2019-05-14 10:35:00,127.96,128.13,127.96,128.0,16386.0,106.3978,106.5392,106.3978,106.4311,16386.0
2019-05-14 10:40:00,127.99,128.05,127.87,127.93,27026.0,106.4228,106.4726,106.323,106.3729,27026.0
2019-05-14 10:45:00,127.94,128.0,127.8,127.8,23776.0,106.3812,106.4311,106.2648,106.2648,23776.0
2019-05-14 10:50:00,127.8,127.91,127.69,127.78,28951.0,106.2648,106.3562,106.1733,106.2481,28951.0
2019-05-14 10:55:00,127.79,127.94,127.77,127.93,26648.0,106.2565,106.3812,106.2398,106.3729,26648.0
2019-05-14 11:00:00,127.93,128.07,127.89,127.96,23479.0,106.3729,106.4893,106.3396,106.3978,23479.0
2019-05-14 11:05:00,127.96,127.98,127.84,127.87,24422.0,106.3978,106.4144,106.298,106.323,24422.0
2019-05-14 11:10:00,127.86,128.0,127.81,128.0,35211.0,106.3147,106.4311,106.2731,106.4311,35211.0
2019-05-14 11:15:00,127.98,128.05,127.94,127.97,30836.0,106.4144,106.4726,106.3812,106.4061,30836.0
2019-05-14 11:20:00,127.98,128.17,127.95,128.07,34349.0,106.4144,106.5724,106.3895,106.4893,34349.0
2019-05-14 11:25:00,128.07,128.1,127.91,127.91,35840.0,106.4893,106.5142,106.3562,106.3562,35840.0
2019-05-14 11:30:00,127.91,127.94,127.8,127.92,21208.0,106.3562,106.3812,106.2648,106.3646,21208.0
2019-05-14 11:35:00,127.93,128.13,127.93,128.04,23229.0,106.3729,106.5392,106.3729,106.4643,23229.0
2019-05-14 11:40:00,128.06,128.12,128.02,128.12,17995.0,106.481,106.5309,106.4477,106.5309,17995.0
2019-05-14 11:45:00,128.12,128.13,128.02,128.09,21587.0,106.5309,106.5392,106.4477,106.5059,21587.0
2019-05-14 11:50:00,128.1,128.23,128.05,128.07,20014.0,106.5142,106.6223,106.4726,106.4893,20014.0
2019-05-14 11:55:00,128.08,128.09,128.0,128.05,29466.0,106.4976,106.5059,106.4311,106.4726,29466.0
2019-05-14 12:00:00,128.04,128.09,127.98,127.98,20716.0,106.4643,106.5059,106.4144,106.4144,20716.0
2019-05-14 12:05:00,128.0,128.05,127.94,127.97,28689.0,106.4311,106.4726,106.3812,106.4061,28689.0
2019-05-14 12:10:00,127.97,128.12,127.96,127.98,25090.0,106.4061,106.5309,106.3978,106.4144,25090.0
2019-05-14 12:15:00,127.98,127.98,127.88,127.9,19360.0,106.4144,106.4144,106.3313,106.3479,19360.0
2019-05-14 12:20:00,127.91,127.95,127.85,127.85,14852.0,106.3562,106.3895,106.3063,106.3063,14852.0
2019-05-14 12:25:00,127.86,127.91,127.82,127.85,11393.0,106.3147,106.3562,106.2814,106.3063,11393.0
2019-05-14 12:30:00,127.84,127.86,127.75,127.85,22902.0,106.298,106.3147,106.2232,106.3063,22902.0
2019-05-14 12:35:00,127.87,127.87,127.79,127.8,17314.0,106.323,106.323,106.2565,106.2648,17314.0
2019-05-14 12:40:00,127.79,127.85,127.77,127.78,15557.0,106.2565,106.3063,106.2398,106.2481,15557.0
2019-05-14 12:45:00,127.78,127.83,127.66,127.81,27165.0,106.2481,106.2897,106.1484,106.2731,27165.0
2019-05-14 12:50:00,127.8,127.8,127.71,127.74,8976.0,106.2648,106.2648,106.1899,106.2149,8976.0
2019-05-14 12:55:00,127.74,127.81,127.73,127.78,11063.0,106.2149,106.2731,106.2066,106.2481,11063.0
2019-05-14 13:00:00,127.79,127.79,127.6,127.7,18086.0,106.2565,106.2565,106.0985,106.1816,18086.0
2019-05-14 13:05:00,127.69,127.73,127.65,127.72,9482.0,106.1733,106.2066,106.1401,106.1983,9482.0
2019-05-14 13:10:00,127.71,127.88,127.7,127.86,14218.0,106.1899,106.3313,106.1816,106.3147,14218.0
2019-05-14 13:15:00,127.86,127.89,127.79,127.82,16921.0,106.3147,106.3396,106.2565,106.2814,16921.0
2019-05-14 13:20:00,127.82,127.98,127.81,127.97,20592.0,106.2814,106.4144,106.2731,106.4061,20592.0
2019-05-14 13:25:00,127.96,127.98,127.91,127.95,11514.0,106.3978,106.4144,106.3562,106.3895,11514.0
2019-05-14 13:30:00,127.96,128.05,127.96,128.05,15649.0,106.3978,106.4726,106.3978,106.4726,15649.0
2019-05-14 13:35:00,128.05,128.1,128.04,128.08,18799.0,106.4726,106.5142,106.4643,106.4976,18799.0
2019-05-14 13:40:00,128.08,128.21,128.07,128.14,24461.0,106.4976,106.6057,106.4893,106.5475,24461.0
2019-05-14 13:45:00,128.15,128.17,128.1,128.15,21835.0,106.5558,106.5724,106.5142,106.5558,21835.0
2019-05-14 13:50:00,128.16,128.2,128.08,128.1,14110.0,106.5641,106.5974,106.4976,106.5142,14110.0
2019-05-14 13:55:00,128.1,128.1,127.99,127.99,14349.0,106.5142,106.5142,106.4228,106.4228,14349.0
2019-05-14 14:00:00,127.99,128.03,127.89,127.89,21967.0,106.4228,106.456,106.3396,106.3396,21967.0
2019-05-14 14:05:00,127.9,127.99,127.89,127.95,20747.0,106.3479,106.4228,106.3396,106.3895,20747.0
2019-05-14 14:10:00,127.95,127.98,127.88,127.88,20001.0,106.3895,106.4144,106.3313,106.3313,20001.0
2019-05-14 14:15:00,127.88,128.15,127.85,128.15,59523.0,106.3313,106.5558,106.3063,106.5558,59523.0
2019-05-14 14:20:00,128.16,128.5,128.15,128.49,158772.0,106.5641,106.8468,106.5558,106.8385,158772.0
2019-05-14 14:25:00,128.48,128.51,128.31,128.33,45804.0,106.8302,106.8551,106.6888,106.7055,45804.0
2019-05-14 14:30:00,128.33,128.37,128.19,128.22,30851.0,106.7055,106.7387,106.5891,106.614,30851.0
2019-05-14 14:35:00,128.22,128.27,128.16,128.21,18950.0,106.614,106.6556,106.5641,106.6057,18950.0
2019-05-14 14:40:00,128.22,128.23,128.12,128.16,41056.0,106.614,106.6223,106.5309,106.5641,41056.0
2019-05-14 14:45:00,128.15,128.19,127.98,127.98,21385.0,106.5558,106.5891,106.4144,106.4144,21385.0
2019-05-14 14:50:00,128.0,128.02,127.87,127.87,22248.0,106.4311,106.4477,106.323,106.323,22248.0
2019-05-14 14:55:00,127.88,128.02,127.88,127.99,18103.0,106.3313,106.4477,106.3313,106.4228,18103.0
2019-05-14 15:00:00,127.99,128.03,127.91,127.97,23402.0,106.4228,106.456,106.3562,106.4061,23402.0
2019-05-14 15:05:00,127.98,128.08,127.93,128.08,16018.0,106.4144,106.4976,106.3729,106.4976,16018.0
2019-05-14 15:10:00,128.07,128.08,127.97,128.01,17176.0,106.4893,106.4976,106.4061,106.4394,17176.0
2019-05-14 15:15:00,128.01,128.05,127.93,127.98,21701.0,106.4394,106.4726,106.3729,106.4144,21701.0
2019-05-14 15:20:00,127.99,128.03,127.88,127.98,25094.0,106.4228,106.456,106.3313,106.4144,25094.0
2019-05-14 15:25:00,127.98,128.07,127.98,128.02,24633.0,106.4144,106.4893,106.4144,106.4477,24633.0
2019-05-14 15:30:00,128.01,128.03,127.79,127.82,63191.0,106.4394,106.456,106.2565,106.2814,63191.0
2019-05-14 15:35:00,127.81,127.91,127.75,127.77,44076.0,106.2731,106.3562,106.2232,106.2398,44076.0
2019-05-14 15:40:00,127.77,127.87,127.75,127.76,33501.0,106.2398,106.323,106.2232,106.2315,33501.0
2019-05-14 15:45:00,127.75,127.75,127.51,127.58,51540.0,106.2232,106.2232,106.0236,106.0818,51540.0
2019-05-14 15:50:00,127.6,127.75,127.48,127.75,61310.0,106.0985,106.2232,105.9987,106.2232,61310.0
2019-05-14 15:55:00,127.74,127.78,127.35,127.4,207895.0,106.2149,106.2481,105.8906,105.9322,207895.0
2019-05-15 09:30:00,127.32,127.96,127.1,127.96,70457.0,105.8657,106.3978,105.6827,106.3978,70457.0
2019-05-15 09:35:00,127.9,128.38,127.83,128.18,48398.0,106.3479,106.747,106.2897,106.5807,48398.0
2019-05-15 09:40:00,128.17,128.37,128.09,128.23,24420.0,106.5724,106.7387,106.5059,106.6223,24420.0
2019-05-15 09:45:00,128.24,128.4,128.13,128.29,42286.0,106.6306,106.7637,106.5392,106.6722,42286.0
2019-05-15 09:50:00,128.34,128.67,128.26,128.51,43512.0,106.7138,106.9882,106.6473,106.8551,43512.0
2019-05-15 09:55:00,128.52,128.7,128.26,128.26,57162.0,106.8634,107.0131,106.6473,106.6473,57162.0
2019-05-15 10:00:00,128.25,128.37,128.08,128.13,47618.0,106.6389,106.7387,106.4976,106.5392,47618.0
2019-05-15 10:05:00,128.15,128.33,128.09,128.24,20591.0,106.5558,106.7055,106.5059,106.6306,20591.0
2019-05-15 10:10:00,128.24,128.72,128.07,128.72,79308.0,106.6306,107.0297,106.4893,107.0297,79308.0
2019-05-15 10:15:00,128.7,128.72,128.47,128.6,32992.0,107.0131,107.0297,106.8219,106.93,32992.0
2019-05-15 10:20:00,128.6,128.64,128.52,128.6,30742.0,106.93,106.9632,106.8634,106.93,30742.0
2019-05-15 10:25:00,128.61,128.84,128.53,128.8,37553.0,106.9383,107.1295,106.8718,107.0963,37553.0
2019-05-15 10:30:00,128.76,128.85,128.54,128.6,27176.0,107.063,107.1378,106.8801,106.93,27176.0
2019-05-15 10:35:00,128.61,128.74,128.6,128.68,25079.0,106.9383,107.0464,106.93,106.9965,25079.0
2019-05-15 10:40:00,128.67,128.9,128.65,128.83,22345.0,106.9882,107.1794,106.9715,107.1212,22345.0
2019-05-15 10:45:00,128.84,128.87,128.77,128.79,14747.0,107.1295,107.1545,107.0713,107.088,14747.0
2019-05-15 10:50:00,128.8,128.88,128.72,128.83,24871.0,107.0963,107.1628,107.0297,107.1212,24871.0
2019-05-15 10:55:00,128.84,128.92,128.68,128.79,30131.0,107.1295,107.196,106.9965,107.088,30131.0
2019-05-15 11:00:00,128.8,128.9,128.65,128.89,56244.0,107.0963,107.1794,106.9715,107.1711,56244.0
2019-05-15 11:05:00,128.89,128.9,128.77,128.88,28293.0,107.1711,107.1794,107.0713,107.1628,28293.0
2019-05-15 11:10:00,128.87,129.06,128.86,129.0,57483.0,107.1545,107.3125,107.1462,107.2626,57483.0
2019-05-15 11:15:00,129.0,129.22,128.98,129.22,70203.0,107.2626,107.4455,107.2459,107.4455,70203.0
2019-05-15 11:20:00,129.21,129.23,129.01,129.18,33626.0,107.4372,107.4538,107.2709,107.4122,33626.0
2019-05-15 11:25:00,129.18,129.42,129.18,129.34,55366.0,107.4122,107.6118,107.4122,107.5453,55366.0
2019-05-15 11:30:00,129.37,129.53,129.37,129.47,41900.0,107.5702,107.7033,107.5702,107.6534,41900.0
2019-05-15 11:35:00,129.47,129.49,129.36,129.37,30379.0,107.6534,107.67,107.5619,107.5702,30379.0
2019-05-15 11:40:00,129.37,129.55,129.36,129.54,20219.0,107.5702,107.7199,107.5619,107.7116,20219.0
2019-05-15 11:45:00,129.55,129.56,129.38,129.43,19377.0,107.7199,107.7282,107.5785,107.6201,19377.0
2019-05-15 11:50:00,129.43,129.55,129.41,129.5,22431.0,107.6201,107.7199,107.6035,107.6783,22431.0
2019-05-15 11:55:00,129.49,129.53,129.38,129.39,18255.0,107.67,107.7033,107.5785,107.5868,18255.0
2019-05-15 12:00:00,129.4,129.41,129.33,129.4,17528.0,107.5952,107.6035,107.537,107.5952,17528.0
2019-05-15 12:05:00,129.4,129.5,129.37,129.5,34237.0,107.5952,107.6783,107.5702,107.6783,34237.0
2019-05-15 12:10:00,129.5,129.5,129.3,129.35,14992.0,107.6783,107.6783,107.512,107.5536,14992.0
2019-05-15 12:15:00,129.36,129.45,129.31,129.36,16016.0,107.5619,107.6367,107.5203,107.5619,16016.0
2019-05-15 12:20:00,129.36,129.52,129.35,129.41,18310.0,107.5619,107.6949,107.5536,107.6035,18310.0
2019-05-15 12:25:00,129.42,129.57,129.42,129.57,14841.0,107.6118,107.7365,107.6118,107.7365,14841.0
2019-05-15 12:30:00,129.59,129.59,129.46,129.52,28305.0,107.7531,107.7531,107.6451,107.6949,28305.0
2019-05-15 12:35:00,129.52,129.57,129.48,129.57,21641.0,107.6949,107.7365,107.6617,107.7365,21641.0
2019-05-15 12:40:00,129.57,129.62,129.54,129.62,24292.0,107.7365,107.7781,107.7116,107.7781,24292.0
2019-05-15 12:45:00,129.63,129.68,129.59,129.62,21409.0,107.7864,107.828,107.7531,107.7781,21409.0
2019-05-15 12:50:00,129.61,129.61,129.49,129.5,11774.0,107.7698,107.7698,107.67,107.6783,11774.0
2019-05-15 12:55:00,129.5,129.52,129.32,129.42,23203.0,107.6783,107.6949,107.5286,107.6118,23203.0
2019-05-15 13:00:00,129.42,129.5,129.41,129.45,12929.0,107.6118,107.6783,107.6035,107.6367,12929.0
2019-05-15 13:05:00,129.48,129.53,129.43,129.44,22180.0,107.6617,107.7033,107.6201,107.6284,22180.0
2019-05-15 13:10:00,129.45,129.51,129.44,129.44,19395.0,107.6367,107.6866,107.6284,107.6284,19395.0
2019-05-15 13:15:00,129.44,129.45,129.37,129.4,22439.0,107.6284,107.6367,107.5702,107.5952,22439.0
2019-05-15 13:20:00,129.4,129.51,129.36,129.49,25793.0,107.5952,107.6866,107.5619,107.67,25793.0
2019-05-15 13:25:00,129.48,129.51,129.45,129.46,12948.0,107.6617,107.6866,107.6367,107.6451,12948.0
2019-05-15 13:30:00,129.45,129.52,129.45,129.46,15432.0,107.6367,107.6949,107.6367,107.6451,15432.0
2019-05-15 13:35:00,129.49,129.58,129.45,129.57,23517.0,107.67,107.7448,107.6367,107.7365,23517.0
2019-05-15 13:40:00,129.58,129.59,129.51,129.56,15289.0,107.7448,107.7531,107.6866,107.7282,15289.0
2019-05-15 13:45:00,129.56,129.6,129.52,129.6,15050.0,107.7282,107.7615,107.6949,107.7615,15050.0
2019-05-15 13:50:00,129.61,129.64,129.6,129.6,14867.0,107.7698,107.7947,107.7615,107.7615,14867.0
2019-05-15 13:55:00,129.6,129.69,129.6,129.66,11347.0,107.7615,107.8363,107.7615,107.8114,11347.0
2019-05-15 14:00:00,129.66,129.67,129.55,129.56,21372.0,107.8114,107.8197,107.7199,107.7282,21372.0
2019-05-15 14:05:00,129.58,129.65,129.55,129.55,17922.0,107.7448,107.803,107.7199,107.7199,17922.0
2019-05-15 14:10:00,129.54,129.68,129.54,129.68,18508.0,107.7116,107.828,107.7116,107.828,18508.0
2019-05-15 14:15:00,129.68,129.7,129.63,129.7,14966.0,107.828,107.8446,107.7864,107.8446,14966.0
2019-05-15 14:20:00,129.7,129.72,129.61,129.66,23488.0,107.8446,107.8612,107.7698,107.8114,23488.0
2019-05-15 14:25:00,129.66,129.73,129.66,129.72,45525.0,107.8114,107.8696,107.8114,107.8612,45525.0
2019-05-15 14:30:00,129.72,129.75,129.69,129.7,29410.0,107.8612,107.8862,107.8363,107.8446,29410.0
2019-05-15 14:35:00,129.71,129.75,129.66,129.75,21527.0,107.8529,107.8862,107.8114,107.8862,21527.0
2019-05-15 14:40:00,129.74,129.77,129.72,129.75,30872.0,107.8779,107.9028,107.8612,107.8862,30872.0
2019-05-15 14:45:00,129.74,129.85,129.74,129.84,32459.0,107.8779,107.9693,107.8779,107.961,32459.0
2019-05-15 14:50:00,129.85,129.87,129.62,129.64,18918.0,107.9693,107.986,107.7781,107.7947,18918.0
2019-05-15 14:55:00,129.64,129.66,129.61,129.63,16473.0,107.7947,107.8114,107.7698,107.7864,16473.0
2019-05-15 15:00:00,129.63,129.63,129.53,129.56,26905.0,107.7864,107.7864,107.7033,107.7282,26905.0
2019-05-15 15:05:00,129.56,129.62,129.56,129.58,20506.0,107.7282,107.7781,107.7282,107.7448,20506.0
2019-05-15 15:10:00,129.59,129.63,129.56,129.61,17579.0,107.7531,107.7864,107.7282,107.7698,17579.0
2019-05-15 15:15:00,129.62,129.63,129.54,129.58,20025.0,107.7781,107.7864,107.7116,107.7448,20025.0
2019-05-15 15:20:00,129.58,129.73,129.58,129.72,27500.0,107.7448,107.8696,107.7448,107.8612,27500.0
2019-05-15 15:25:00,129.73,129.76,129.71,129.76,23750.0,107.8696,107.8945,107.8529,107.8945,23750.0
2019-05-15 15:30:00,129.75,129.76,129.5,129.54,46673.0,107.8862,107.8945,107.6783,107.7116,46673.0
2019-05-15 15:35:00,129.54,129.59,129.44,129.53,38847.0,107.7116,107.7531,107.6284,107.7033,38847.0
2019-05-15 15:40:00,129.53,129.53,129.44,129.48,29220.0,107.7033,107.7033,107.6284,107.6617,29220.0
2019-05-15 15:45:00,129.47,129.49,129.34,129.37,56696.0,107.6534,107.67,107.5453,107.5702,56696.0
2019-05-15 15:50:00,129.37,129.43,129.26,129.36,54158.0,107.5702,107.6201,107.4788,107.5619,54158.0
2019-05-15 15:55:00,129.36,129.37,129.25,129.35,171746.0,107.5619,107.5702,107.4704,107.5536,171746.0
2019-05-16 09:30:00,129.37,129.57,128.76,129.55,102949.0,107.5702,107.7365,107.063,107.7199,102949.0
2019-05-16 09:35:00,129.58,129.74,129.29,129.74,29077.0,107.7448,107.8779,107.5037,107.8779,29077.0
2019-05-16 09:40:00,129.7,129.94,129.69,129.76,22496.0,107.8446,108.0442,107.8363,107.8945,22496.0
2019-05-16 09:45:00,129.76,130.13,129.74,130.06,93348.0,107.8945,108.2022,107.8779,108.1439,93348.0
2019-05-16 09:50:00,130.08,130.3,129.87,129.88,31271.0,108.1606,108.3435,107.986,107.9943,31271.0
2019-05-16 09:55:00,129.9,130.19,129.89,130.12,34027.0,108.0109,108.252,108.0026,108.1938,34027.0
2019-05-16 10:00:00,130.13,130.58,130.12,130.55,36931.0,108.2022,108.5763,108.1938,108.5514,36931.0
2019-05-16 10:05:00,130.55,130.58,130.33,130.36,19498.0,108.5514,108.5763,108.3685,108.3934,19498.0
2019-05-16 10:10:00,130.34,130.37,130.22,130.22,20139.0,108.3768,108.4017,108.277,108.277,20139.0
2019-05-16 10:15:00,130.23,130.35,130.17,130.33,17687.0,108.2853,108.3851,108.2354,108.3685,17687.0
2019-05-16 10:20:00,130.33,130.33,130.16,130.29,27500.0,108.3685,108.3685,108.2271,108.3352,27500.0
2019-05-16 10:25:00,130.28,130.6,130.28,130.58,22570.0,108.3269,108.593,108.3269,108.5763,22570.0
2019-05-16 10:30:00,130.58,130.59,130.47,130.53,25713.0,108.5763,108.5846,108.4849,108.5347,25713.0
2019-05-16 10:35:00,130.52,130.63,130.51,130.63,17689.0,108.5264,108.6179,108.5181,108.6179,17689.0
2019-05-16 10:40:00,130.62,130.63,130.53,130.56,31667.0,108.6096,108.6179,108.5347,108.5597,31667.0
2019-05-16 10:45:00,130.55,130.57,130.33,130.4,23068.0,108.5514,108.568,108.3685,108.4267,23068.0
2019-05-16 10:50:00,130.41,130.5,130.33,130.46,13764.0,108.435,108.5098,108.3685,108.4765,13764.0
2019-05-16 10:55:00,130.45,130.47,130.41,130.42,15427.0,108.4682,108.4849,108.435,108.4433,15427.0
2019-05-16 11:00:00,130.41,130.43,130.19,130.19,31236.0,108.435,108.4516,108.252,108.252,31236.0
2019-05-16 11:05:00,130.19,130.24,130.15,130.24,35043.0,108.252,108.2936,108.2188,108.2936,35043.0
2019-05-16 11:10:00,130.24,130.45,130.22,130.45,25350.0,108.2936,108.4682,108.277,108.4682,25350.0
2019-05-16 11:15:00,130.45,130.59,130.38,130.52,183705.0,108.4682,108.5846,108.41,108.5264,183705.0
2019-05-16 11:20:00,130.52,130.6,130.46,130.5,20789.0,108.5264,108.593,108.4765,108.5098,20789.0
2019-05-16 11:25:00,130.5,130.61,130.5,130.51,18921.0,108.5098,108.6013,108.5098,108.5181,18921.0
2019-05-16 11:30:00,130.51,130.57,130.42,130.55,26305.0,108.5181,108.568,108.4433,108.5514,26305.0
2019-05-16 11:35:00,130.56,130.62,130.54,130.58,21288.0,108.5597,108.6096,108.5431,108.5763,21288.0
2019-05-16 11:40:00,130.57,130.7,130.54,130.64,17696.0,108.568,108.6761,108.5431,108.6262,17696.0
2019-05-16 11:45:00,130.63,130.65,130.54,130.58,11845.0,108.6179,108.6345,108.5431,108.5763,11845.0
2019-05-16 11:50:00,130.55,130.64,130.55,130.64,22819.0,108.5514,108.6262,108.5514,108.6262,22819.0
2019-05-16 11:55:00,130.63,130.68,130.59,130.66,16947.0,108.6179,108.6595,108.5846,108.6428,16947.0
2019-05-16 12:00:00,130.66,130.75,130.65,130.7,21120.0,108.6428,108.7177,108.6345,108.6761,21120.0
2019-05-16 12:05:00,130.71,130.71,130.63,130.66,44209.0,108.6844,108.6844,108.6179,108.6428,44209.0
2019-05-16 12:10:00,130.65,130.72,130.64,130.68,38244.0,108.6345,108.6927,108.6262,108.6595,38244.0
2019-05-16 12:15:00,130.67,130.74,130.64,130.68,96903.0,108.6512,108.7094,108.6262,108.6595,96903.0
2019-05-16 12:20:00,130.69,130.69,130.53,130.53,20666.0,108.6678,108.6678,108.5347,108.5347,20666.0
2019-05-16 12:25:00,130.54,130.63,130.53,130.53,8789.0,108.5431,108.6179,108.5347,108.5347,8789.0
2019-05-16 12:30:00,130.53,130.6,130.51,130.56,14653.0,108.5347,108.593,108.5181,108.5597,14653.0
2019-05-16 12:35:00,130.56,130.57,130.48,130.55,16335.0,108.5597,108.568,108.4932,108.5514,16335.0
2019-05-16 12:40:00,130.56,130.58,130.48,130.5,12669.0,108.5597,108.5763,108.4932,108.5098,12669.0
2019-05-16 12:45:00,130.47,130.53,130.47,130.52,11412.0,108.4849,108.5347,108.4849,108.5264,11412.0
2019-05-16 12:50:00,130.52,130.66,130.51,130.66,16433.0,108.5264,108.6428,108.5181,108.6428,16433.0
2019-05-16 12:55:00,130.66,130.7,130.62,130.62,10708.0,108.6428,108.6761,108.6096,108.6096,10708.0
2019-05-16 13:00:00,130.64,130.66,130.46,130.53,64408.0,108.6262,108.6428,108.4765,108.5347,64408.0
2019-05-16 13:05:00,130.55,130.57,130.52,130.55,19576.0,108.5514,108.568,108.5264,108.5514,19576.0
2019-05-16 13:10:00,130.57,130.58,130.45,130.48,18014.0,108.568,108.5763,108.4682,108.4932,18014.0
2019-05-16 13:15:00,130.49,130.56,130.48,130.56,9153.0,108.5015,108.5597,108.4932,108.5597,9153.0
2019-05-16 13:20:00,130.57,130.57,130.45,130.45,18636.0,108.568,108.568,108.4682,108.4682,18636.0
2019-05-16 13:25:00,130.45,130.51,130.43,130.48,16256.0,108.4682,108.5181,108.4516,108.4932,16256.0
2019-05-16 13:30:00,130.48,130.56,130.45,130.55,12767.0,108.4932,108.5597,108.4682,108.5514,12767.0
2019-05-16 13:35:00,130.55,130.56,130.42,130.42,13167.0,108.5514,108.5597,108.4433,108.4433,13167.0
2019-05-16 13:40:00,130.41,130.45,130.34,130.41,18301.0,108.435,108.4682,108.3768,108.435,18301.0
2019-05-16 13:45:00,130.4,130.43,130.21,130.29,32433.0,108.4267,108.4516,108.2687,108.3352,32433.0
2019-05-16 13:50:00,130.28,130.3,130.23,130.29,16504.0,108.3269,108.3435,108.2853,108.3352,16504.0
2019-05-16 13:55:00,130.29,130.37,130.28,130.31,20799.0,108.3352,108.4017,108.3269,108.3518,20799.0
2019-05-16 14:00:00,130.31,130.35,130.27,130.31,16599.0,108.3518,108.3851,108.3186,108.3518,16599.0
2019-05-16 14:05:00,130.31,130.34,130.25,130.25,12355.0,108.3518,108.3768,108.3019,108.3019,12355.0
2019-05-16 14:10:00,130.24,130.29,130.19,130.29,13695.0,108.2936,108.3352,108.252,108.3352,13695.0
2019-05-16 14:15:00,130.3,130.32,130.26,130.3,13159.0,108.3435,108.3601,108.3102,108.3435,13159.0
2019-05-16 14:20:00,130.29,130.43,130.28,130.43,19012.0,108.3352,108.4516,108.3269,108.4516,19012.0
2019-05-16 14:25:00,130.42,130.52,130.4,130.5,27528.0,108.4433,108.5264,108.4267,108.5098,27528.0
2019-05-16 14:30:00,130.52,130.53,130.43,130.44,22408.0,108.5264,108.5347,108.4516,108.4599,22408.0
2019-05-16 14:35:00,130.45,130.47,130.37,130.44,21288.0,108.4682,108.4849,108.4017,108.4599,21288.0
2019-05-16 14:40:00,130.45,130.45,130.31,130.31,64568.0,108.4682,108.4682,108.3518,108.3518,64568.0
2019-05-16 14:45:00,130.32,130.35,130.26,130.31,16991.0,108.3601,108.3851,108.3102,108.3518,16991.0
2019-05-16 14:50:00,130.3,130.35,130.19,130.19,15113.0,108.3435,108.3851,108.252,108.252,15113.0
2019-05-16 14:55:00,130.19,130.27,130.16,130.27,30058.0,108.252,108.3186,108.2271,108.3186,30058.0
2019-05-16 15:00:00,130.29,130.29,130.14,130.14,33927.0,108.3352,108.3352,108.2105,108.2105,33927.0
2019-05-16 15:05:00,130.15,130.22,130.09,130.14,22453.0,108.2188,108.277,108.1689,108.2105,22453.0
2019-05-16 15:10:00,130.15,130.19,130.12,130.18,16279.0,108.2188,108.252,108.1938,108.2437,16279.0
2019-05-16 15:15:00,130.17,130.18,130.1,130.13,14684.0,108.2354,108.2437,108.1772,108.2022,14684.0
2019-05-16 15:20:00,130.13,130.18,130.1,130.14,28959.0,108.2022,108.2437,108.1772,108.2105,28959.0
2019-05-16 15:25:00,130.16,130.22,130.11,130.21,33157.0,108.2271,108.277,108.1855,108.2687,33157.0
2019-05-16 15:30:00,130.2,130.2,129.99,130.08,25231.0,108.2604,108.2604,108.0857,108.1606,25231.0
2019-05-16 15:35:00,130.08,130.17,130.05,130.09,33351.0,108.1606,108.2354,108.1356,108.1689,33351.0
2019-05-16 15:40:00,130.11,130.11,129.94,129.99,39484.0,108.1855,108.1855,108.0442,108.0857,39484.0
2019-05-16 15:45:00,129.99,130.1,129.96,130.09,38514.0,108.0857,108.1772,108.0608,108.1689,38514.0
2019-05-16 15:50:00,130.1,130.15,129.95,130.12,61242.0,108.1772,108.2188,108.0525,108.1938,61242.0
2019-05-16 15:55:00,130.12,130.35,130.1,130.27,207101.0,108.1938,108.3851,108.1772,108.3186,207101.0
2019-05-17 09:30:00,129.92,130.3,129.76,129.78,279398.0,108.0275,108.3435,107.8945,107.9111,279398.0
2019-05-17 09:35:00,129.8,130.0,129.65,129.95,30998.0,107.9278,108.0941,107.803,108.0525,30998.0
2019-05-17 09:40:00,129.93,129.94,129.78,129.78,35313.0,108.0359,108.0442,107.9111,107.9111,35313.0
2019-05-17 09:45:00,129.81,130.12,129.79,130.11,24006.0,107.9361,108.1938,107.9194,108.1855,24006.0
2019-05-17 09:50:00,130.13,130.27,129.88,129.95,21581.0,108.2022,108.3186,107.9943,108.0525,21581.0
2019-05-17 09:55:00,129.94,130.0,129.85,129.87,17318.0,108.0442,108.0941,107.9693,107.986,17318.0
2019-05-17 10:00:00,129.89,130.14,129.88,129.97,48210.0,108.0026,108.2105,107.9943,108.0691,48210.0
2019-05-17 10:05:00,129.99,130.1,129.89,130.0,61842.0,108.0857,108.1772,108.0026,108.0941,61842.0
2019-05-17 10:10:00,130.0,130.12,129.89,129.9,25465.0,108.0941,108.1938,108.0026,108.0109,25465.0
2019-05-17 10:15:00,129.89,130.03,129.81,129.96,29330.0,108.0026,108.119,107.9361,108.0608,29330.0
2019-05-17 10:20:00,129.96,130.12,129.96,130.07,30725.0,108.0608,108.1938,108.0608,108.1523,30725.0
2019-05-17 10:25:00,130.06,130.24,129.98,130.09,31570.0,108.1439,108.2936,108.0774,108.1689,31570.0
2019-05-17 10:30:00,130.07,130.13,130.0,130.09,12346.0,108.1523,108.2022,108.0941,108.1689,12346.0
2019-05-17 10:35:00,130.08,130.12,129.96,130.0,14944.0,108.1606,108.1938,108.0608,108.0941,14944.0
2019-05-17 10:40:00,130.01,130.13,129.89,129.96,26404.0,108.1024,108.2022,108.0026,108.0608,26404.0
2019-05-17 10:45:00,129.98,130.05,129.96,130.03,18215.0,108.0774,108.1356,108.0608,108.119,18215.0
2019-05-17 10:50:00,130.04,130.12,130.01,130.1,20544.0,108.1273,108.1938,108.1024,108.1772,20544.0
2019-05-17 10:55:00,130.09,130.33,130.06,130.17,22144.0,108.1689,108.3685,108.1439,108.2354,22144.0
2019-05-17 11:00:00,130.16,130.39,130.16,130.32,16285.0,108.2271,108.4183,108.2271,108.3601,16285.0
2019-05-17 11:05:00,130.32,130.46,130.27,130.39,16054.0,108.3601,108.4765,108.3186,108.4183,16054.0
2019-05-17 11:10:00,130.4,130.47,130.38,130.44,15193.0,108.4267,108.4849,108.41,108.4599,15193.0
2019-05-17 11:15:00,130.45,130.49,130.35,130.36,13510.0,108.4682,108.5015,108.3851,108.3934,13510.0
2019-05-17 11:20:00,130.36,130.4,130.31,130.36,10920.0,108.3934,108.4267,108.3518,108.3934,10920.0
2019-05-17 11:25:00,130.38,130.4,130.32,130.38,14063.0,108.41,108.4267,108.3601,108.41,14063.0
2019-05-17 11:30:00,130.39,130.46,130.32,130.37,17926.0,108.4183,108.4765,108.3601,108.4017,17926.0
2019-05-17 11:35:00,130.37,130.37,130.29,130.3,16733.0,108.4017,108.4017,108.3352,108.3435,16733.0
2019-05-17 11:40:00,130.3,130.31,130.12,130.22,18673.0,108.3435,108.3518,108.1938,108.277,18673.0
2019-05-17 11:45:00,130.22,130.24,130.15,130.18,16002.0,108.277,108.2936,108.2188,108.2437,16002.0
2019-05-17 11:50:00,130.16,130.24,130.1,130.21,19999.0,108.2271,108.2936,108.1772,108.2687,19999.0
2019-05-17 11:55:00,130.23,130.26,130.17,130.24,14848.0,108.2853,108.3102,108.2354,108.2936,14848.0
2019-05-17 12:00:00,130.24,130.29,130.18,130.2,18166.0,108.2936,108.3352,108.2437,108.2604,18166.0
2019-05-17 12:05:00,130.19,130.19,130.01,130.09,13623.0,108.252,108.252,108.1024,108.1689,13623.0
2019-05-17 12:10:00,130.08,130.08,129.99,129.99,10036.0,108.1606,108.1606,108.0857,108.0857,10036.0
2019-05-17 12:15:00,129.97,130.14,129.97,130.08,14876.0,108.0691,108.2105,108.0691,108.1606,14876.0
2019-05-17 12:20:00,130.1,130.23,130.1,130.2,12593.0,108.1772,108.2853,108.1772,108.2604,12593.0
2019-05-17 12:25:00,130.19,130.22,130.12,130.12,12245.0,108.252,108.277,108.1938,108.1938,12245.0
2019-05-17 12:30:00,130.12,130.13,130.06,130.1,6615.0,108.1938,108.2022,108.1439,108.1772,6615.0
2019-05-17 12:35:00,130.12,130.17,130.05,130.11,26802.0,108.1938,108.2354,108.1356,108.1855,26802.0
2019-05-17 12:40:00,130.11,130.28,130.1,130.26,17492.0,108.1855,108.3269,108.1772,108.3102,17492.0
2019-05-17 12:45:00,130.24,130.29,130.22,130.25,13815.0,108.2936,108.3352,108.277,108.3019,13815.0
2019-05-17 12:50:00,130.25,130.4,130.24,130.39,21045.0,108.3019,108.4267,108.2936,108.4183,21045.0
2019-05-17 12:55:00,130.37,130.37,130.21,130.25,16624.0,108.4017,108.4017,108.2687,108.3019,16624.0
2019-05-17 13:00:00,130.27,130.4,130.26,130.3,19443.0,108.3186,108.4267,108.3102,108.3435,19443.0
2019-05-17 13:05:00,130.31,130.34,130.23,130.33,40630.0,108.3518,108.3768,108.2853,108.3685,40630.0
2019-05-17 13:10:00,130.34,130.38,130.31,130.36,11938.0,108.3768,108.41,108.3518,108.3934,11938.0
2019-05-17 13:15:00,130.37,130.48,130.37,130.44,17057.0,108.4017,108.4932,108.4017,108.4599,17057.0
2019-05-17 13:20:00,130.44,130.49,130.4,130.41,14901.0,108.4599,108.5015,108.4267,108.435,14901.0
2019-05-17 13:25:00,130.41,130.44,130.39,130.39,18873.0,108.435,108.4599,108.4183,108.4183,18873.0
2019-05-17 13:30:00,130.38,130.49,130.29,130.47,15585.0,108.41,108.5015,108.3352,108.4849,15585.0
2019-05-17 13:35:00,130.49,130.49,130.44,130.48,20196.0,108.5015,108.5015,108.4599,108.4932,20196.0
2019-05-17 13:40:00,130.48,130.55,130.44,130.5,19254.0,108.4932,108.5514,108.4599,108.5098,19254.0
2019-05-17 13:45:00,130.52,130.56,130.47,130.53,18626.0,108.5264,108.5597,108.4849,108.5347,18626.0
2019-05-17 13:50:00,130.53,130.64,130.53,130.58,25829.0,108.5347,108.6262,108.5347,108.5763,25829.0
2019-05-17 13:55:00,130.6,130.7,130.59,130.7,16513.0,108.593,108.6761,108.5846,108.6761,16513.0
2019-05-17 14:00:00,130.72,130.81,130.69,130.72,23207.0,108.6927,108.7676,108.6678,108.6927,23207.0
2019-05-17 14:05:00,130.73,130.73,130.6,130.68,23540.0,108.701,108.701,108.593,108.6595,23540.0
2019-05-17 14:10:00,130.69,130.69,130.58,130.65,19903.0,108.6678,108.6678,108.5763,108.6345,19903.0
2019-05-17 14:15:00,130.65,130.66,130.57,130.65,13535.0,108.6345,108.6428,108.568,108.6345,13535.0
2019-05-17 14:20:00,130.65,130.67,130.59,130.59,24801.0,108.6345,108.6512,108.5846,108.5846,24801.0
2019-05-17 14:25:00,130.58,130.59,130.49,130.57,16505.0,108.5763,108.5846,108.5015,108.568,16505.0
2019-05-17 14:30:00,130.58,130.62,130.52,130.55,23778.0,108.5763,108.6096,108.5264,108.5514,23778.0
2019-05-17 14:35:00,130.55,130.64,130.55,130.62,20458.0,108.5514,108.6262,108.5514,108.6096,20458.0
2019-05-17 14:40:00,130.63,130.64,130.57,130.64,14138.0,108.6179,108.6262,108.568,108.6262,14138.0
2019-05-17 14:45:00,130.63,130.81,130.63,130.81,20503.0,108.6179,108.7676,108.6179,108.7676,20503.0
2019-05-17 14:50:00,130.79,130.87,130.77,130.8,58535.0,108.7509,108.8175,108.7343,108.7593,58535.0
2019-05-17 14:55:00,130.79,130.86,130.79,130.81,26153.0,108.7509,108.8091,108.7509,108.7676,26153.0
2019-05-17 15:00:00,130.8,130.8,130.52,130.54,46045.0,108.7593,108.7593,108.5264,108.5431,46045.0
2019-05-17 15:05:00,130.51,130.52,130.28,130.31,41563.0,108.5181,108.5264,108.3269,108.3518,41563.0
2019-05-17 15:10:00,130.31,130.48,130.25,130.44,82070.0,108.3518,108.4932,108.3019,108.4599,82070.0
2019-05-17 15:15:00,130.43,130.49,130.29,130.46,63710.0,108.4516,108.5015,108.3352,108.4765,63710.0
2019-05-17 15:20:00,130.47,130.72,130.47,130.71,44679.0,108.4849,108.6927,108.4849,108.6844,44679.0
2019-05-17 15:25:00,130.7,130.82,130.63,130.76,47352.0,108.6761,108.7759,108.6179,108.726,47352.0
2019-05-17 15:30:00,130.76,130.76,130.6,130.69,56222.0,108.726,108.726,108.593,108.6678,56222.0
2019-05-17 15:35:00,130.68,130.76,130.58,130.61,45910.0,108.6595,108.726,108.5763,108.6013,45910.0
2019-05-17 15:40:00,130.6,130.84,130.49,130.72,57260.0,108.593,108.7925,108.5015,108.6927,57260.0
2019-05-17 15:45:00,130.72,130.77,130.56,130.68,75540.0,108.6927,108.7343,108.5597,108.6595,75540.0
2019-05-17 15:50:00,130.67,130.74,130.55,130.59,91438.0,108.6512,108.7094,108.5514,108.5846,91438.0
2019-05-17 15:55:00,130.58,130.68,130.4,130.51,290402.0,108.5763,108.6595,108.4267,108.5181,290402.0
2019-05-20 09:30:00,130.04,130.4,130.0,130.16,70803.0,108.1273,108.4267,108.0941,108.2271,70803.0
2019-05-20 09:35:00,130.14,130.24,129.77,129.87,21153.0,108.2105,108.2936,107.9028,107.986,21153.0
2019-05-20 09:40:00,129.84,130.0,129.84,129.96,12513.0,107.961,108.0941,107.961,108.0608,12513.0
2019-05-20 09:45:00,129.95,130.08,129.88,130.01,23152.0,108.0525,108.1606,107.9943,108.1024,23152.0
2019-05-20 09:50:00,129.97,129.98,129.85,129.92,19229.0,108.0691,108.0774,107.9693,108.0275,19229.0
2019-05-20 09:55:00,129.94,130.1,129.87,129.94,30117.0,108.0442,108.1772,107.986,108.0442,30117.0
2019-05-20 10:00:00,129.9,130.08,129.85,130.05,31963.0,108.0109,108.1606,107.9693,108.1356,31963.0
2019-05-20 10:05:00,130.06,130.24,130.05,130.18,23767.0,108.1439,108.2936,108.1356,108.2437,23767.0
2019-05-20 10:10:00,130.17,130.18,130.01,130.07,25682.0,108.2354,108.2437,108.1024,108.1523,25682.0
2019-05-20 10:15:00,130.06,130.29,130.06,130.23,19488.0,108.1439,108.3352,108.1439,108.2853,19488.0
2019-05-20 10:20:00,130.22,130.34,130.19,130.23,43347.0,108.277,108.3768,108.252,108.2853,43347.0
2019-05-20 10:25:00,130.22,130.33,130.2,130.3,16010.0,108.277,108.3685,108.2604,108.3435,16010.0
2019-05-20 10:30:00,130.26,130.42,130.17,130.35,24780.0,108.3102,108.4433,108.2354,108.3851,24780.0
2019-05-20 10:35:00,130.35,130.38,130.3,130.34,19354.0,108.3851,108.41,108.3435,108.3768,19354.0
2019-05-20 10:40:00,130.34,130.39,130.26,130.27,22951.0,108.3768,108.4183,108.3102,108.3186,22951.0
2019-05-20 10:45:00,130.27,130.3,130.14,130.21,16988.0,108.3186,108.3435,108.2105,108.2687,16988.0
2019-05-20 10:50:00,130.23,130.24,130.08,130.12,32288.0,108.2853,108.2936,108.1606,108.1938,32288.0
2019-05-20 10:55:00,130.14,130.39,130.14,130.39,28133.0,108.2105,108.4183,108.2105,108.4183,28133.0
2019-05-20 11:00:00,130.41,130.45,130.22,130.25,30640.0,108.435,108.4682,108.277,108.3019,30640.0
2019-05-20 11:05:00,130.24,130.28,130.16,130.2,24214.0,108.2936,108.3269,108.2271,108.2604,24214.0
2019-05-20 11:10:00,130.2,130.24,130.12,130.19,20898.0,108.2604,108.2936,108.1938,108.252,20898.0
2019-05-20 11:15:00,130.17,130.18,129.99,130.02,28519.0,108.2354,108.2437,108.0857,108.1107,28519.0
2019-05-20 11:20:00,130.01,130.01,129.91,129.95,27924.0,108.1024,108.1024,108.0192,108.0525,27924.0
2019-05-20 11:25:00,129.93,130.02,129.9,129.97,28625.0,108.0359,108.1107,108.0109,108.0691,28625.0
2019-05-20 11:30:00,129.97,130.04,129.87,129.88,41523.0,108.0691,108.1273,107.986,107.9943,41523.0
2019-05-20 11:35:00,129.86,129.86,129.55,129.61,37813.0,107.9776,107.9776,107.7199,107.7698,37813.0
2019-05-20 11:40:00,129.59,129.71,129.58,129.71,23915.0,107.7531,107.8529,107.7448,107.8529,23915.0
2019-05-20 11:45:00,129.73,129.9,129.72,129.85,22792.0,107.8696,108.0109,107.8612,107.9693,22792.0
2019-05-20 11:50:00,129.86,129.92,129.73,129.73,25194.0,107.9776,108.0275,107.8696,107.8696,25194.0
2019-05-20 11:55:00,129.72,129.73,129.57,129.68,14100.0,107.8612,107.8696,107.7365,107.828,14100.0
2019-05-20 12:00:00,129.68,129.86,129.67,129.73,19569.0,107.828,107.9776,107.8197,107.8696,19569.0
2019-05-20 12:05:00,129.75,129.83,129.71,129.83,14405.0,107.8862,107.9527,107.8529,107.9527,14405.0
2019-05-20 12:10:00,129.83,129.97,129.81,129.95,15446.0,107.9527,108.0691,107.9361,108.0525,15446.0
2019-05-20 12:15:00,129.96,130.05,129.96,130.01,13945.0,108.0608,108.1356,108.0608,108.1024,13945.0
2019-05-20 12:20:00,130.03,130.06,129.95,129.96,17703.0,108.119,108.1439,108.0525,108.0608,17703.0
2019-05-20 12:25:00,129.98,130.01,129.85,129.85,10626.0,108.0774,108.1024,107.9693,107.9693,10626.0
2019-05-20 12:30:00,129.84,129.87,129.7,129.71,20279.0,107.961,107.986,107.8446,107.8529,20279.0
2019-05-20 12:35:00,129.71,129.94,129.7,129.9,26142.0,107.8529,108.0442,107.8446,108.0109,26142.0
2019-05-20 12:40:00,129.89,129.91,129.78,129.78,12689.0,108.0026,108.0192,107.9111,107.9111,12689.0
2019-05-20 12:45:00,129.78,129.85,129.77,129.85,7437.0,107.9111,107.9693,107.9028,107.9693,7437.0
2019-05-20 12:50:00,129.86,129.9,129.84,129.84,10256.0,107.9776,108.0109,107.961,107.961,10256.0
2019-05-20 12:55:00,129.81,129.82,129.74,129.79,10134.0,107.9361,107.9444,107.8779,107.9194,10134.0
2019-05-20 13:00:00,129.75,129.87,129.73,129.76,19061.0,107.8862,107.986,107.8696,107.8945,19061.0
2019-05-20 13:05:00,129.78,129.79,129.68,129.79,11806.0,107.9111,107.9194,107.828,107.9194,11806.0
2019-05-20 13:10:00,129.8,129.9,129.76,129.88,10767.0,107.9278,108.0109,107.8945,107.9943,10767.0
2019-05-20 13:15:00,129.88,130.0,129.88,129.94,30362.0,107.9943,108.0941,107.9943,108.0442,30362.0
2019-05-20 13:20:00,129.94,129.97,129.85,129.91,10056.0,108.0442,108.0691,107.9693,108.0192,10056.0
2019-05-20 13:25:00,129.9,130.03,129.87,130.01,14729.0,108.0109,108.119,107.986,108.1024,14729.0
2019-05-20 13:30:00,130.01,130.04,129.98,129.98,23464.0,108.1024,108.1273,108.0774,108.0774,23464.0
2019-05-20 13:35:00,129.98,130.09,129.95,130.05,15020.0,108.0774,108.1689,108.0525,108.1356,15020.0
2019-05-20 13:40:00,130.05,130.09,130.05,130.08,15563.0,108.1356,108.1689,108.1356,108.1606,15563.0
2019-05-20 13:45:00,130.11,130.21,130.08,130.13,19150.0,108.1855,108.2687,108.1606,108.2022,19150.0
2019-05-20 13:50:00,130.13,130.18,130.1,130.14,13813.0,108.2022,108.2437,108.1772,108.2105,13813.0
2019-05-20 13:55:00,130.15,130.19,130.11,130.16,13491.0,108.2188,108.252,108.1855,108.2271,13491.0
2019-05-20 14:00:00,130.15,130.21,130.09,130.11,21700.0,108.2188,108.2687,108.1689,108.1855,21700.0
2019-05-20 14:05:00,130.13,130.2,130.11,130.15,16096.0,108.2022,108.2604,108.1855,108.2188,16096.0
2019-05-20 14:10:00,130.15,130.23,130.14,130.15,16317.0,108.2188,108.2853,108.2105,108.2188,16317.0
2019-05-20 14:15:00,130.15,130.15,130.1,130.12,13461.0,108.2188,108.2188,108.1772,108.1938,13461.0
2019-05-20 14:20:00,130.13,130.15,130.07,130.09,13958.0,108.2022,108.2188,108.1523,108.1689,13958.0
2019-05-20 14:25:00,130.09,130.14,130.07,130.1,14622.0,108.1689,108.2105,108.1523,108.1772,14622.0
2019-05-20 14:30:00,130.1,130.13,130.05,130.1,26467.0,108.1772,108.2022,108.1356,108.1772,26467.0
2019-05-20 14:35:00,130.11,130.12,129.93,129.96,43991.0,108.1855,108.1938,108.0359,108.0608,43991.0
2019-05-20 14:40:00,129.95,130.04,129.93,130.04,98774.0,108.0525,108.1273,108.0359,108.1273,98774.0
2019-05-20 14:45:00,130.03,130.03,129.91,129.93,17166.0,108.119,108.119,108.0192,108.0359,17166.0
2019-05-20 14:50:00,129.93,129.98,129.89,129.95,20247.0,108.0359,108.0774,108.0026,108.0525,20247.0
2019-05-20 14:55:00,129.94,129.99,129.89,129.98,20228.0,108.0442,108.0857,108.0026,108.0774,20228.0
2019-05-20 15:00:00,129.98,129.99,129.87,129.91,18362.0,108.0774,108.0857,107.986,108.0192,18362.0
2019-05-20 15:05:00,129.91,129.97,129.84,129.86,20584.0,108.0192,108.0691,107.961,107.9776,20584.0
2019-05-20 15:10:00,129.86,130.03,129.83,130.03,102820.0,107.9776,108.119,107.9527,108.119,102820.0
2019-05-20 15:15:00,130.03,130.06,129.93,130.04,24265.0,108.119,108.1439,108.0359,108.1273,24265.0
2019-05-20 15:20:00,130.03,130.12,129.99,129.99,21532.0,108.119,108.1938,108.0857,108.0857,21532.0
2019-05-20 15:25:00,129.99,130.02,129.9,130.01,77091.0,108.0857,108.1107,108.0109,108.1024,77091.0
2019-05-20 15:30:00,130.01,130.07,129.97,130.02,40941.0,108.1024,108.1523,108.0691,108.1107,40941.0
2019-05-20 15:35:00,130.02,130.18,129.98,130.12,45863.0,108.1107,108.2437,108.0774,108.1938,45863.0
2019-05-20 15:40:00,130.12,130.26,130.1,130.25,42346.0,108.1938,108.3102,108.1772,108.3019,42346.0
2019-05-20 15:45:00,130.24,130.28,130.19,130.21,43983.0,108.2936,108.3269,108.252,108.2687,43983.0
2019-05-20 15:50:00,130.22,130.28,130.16,130.21,56659.0,108.277,108.3269,108.2271,108.2687,56659.0
2019-05-20 15:55:00,130.2,130.2,129.98,129.99,184674.0,108.2604,108.2604,108.0774,108.0857,184674.0
2019-05-21 09:30:00,130.58,130.58,129.71,129.86,100743.0,108.5763,108.5763,107.8529,107.9776,100743.0
2019-05-21 09:35:00,129.9,130.11,129.8,129.96,19235.0,108.0109,108.1855,107.9278,108.0608,19235.0
2019-05-21 09:40:00,129.97,130.03,129.82,130.02,22611.0,108.0691,108.119,107.9444,108.1107,22611.0
2019-05-21 09:45:00,130.02,130.16,129.9,130.07,40504.0,108.1107,108.2271,108.0109,108.1523,40504.0
2019-05-21 09:50:00,130.06,130.15,129.91,129.97,35699.0,108.1439,108.2188,108.0192,108.0691,35699.0
2019-05-21 09:55:00,129.97,129.98,129.78,129.81,32199.0,108.0691,108.0774,107.9111,107.9361,32199.0
2019-05-21 10:00:00,129.8,129.88,129.55,129.6,44535.0,107.9278,107.9943,107.7199,107.7615,44535.0
2019-05-21 10:05:00,129.61,129.62,129.23,129.26,43408.0,107.7698,107.7781,107.4538,107.4788,43408.0
2019-05-21 10:10:00,129.27,129.31,129.05,129.06,50501.0,107.4871,107.5203,107.3041,107.3125,50501.0
2019-05-21 10:15:00,129.05,129.35,129.04,129.34,47850.0,107.3041,107.5536,107.2958,107.5453,47850.0
2019-05-21 10:20:00,129.34,129.36,129.23,129.26,31328.0,107.5453,107.5619,107.4538,107.4788,31328.0
2019-05-21 10:25:00,129.25,129.28,129.06,129.15,33748.0,107.4704,107.4954,107.3125,107.3873,33748.0
2019-05-21 10:30:00,129.16,129.35,129.14,129.3,31076.0,107.3956,107.5536,107.379,107.512,31076.0
2019-05-21 10:35:00,129.31,129.43,129.26,129.27,46138.0,107.5203,107.6201,107.4788,107.4871,46138.0
2019-05-21 10:40:00,129.25,129.39,129.19,129.38,35097.0,107.4704,107.5868,107.4205,107.5785,35097.0
2019-05-21 10:45:00,129.38,129.43,129.25,129.25,29239.0,107.5785,107.6201,107.4704,107.4704,29239.0
2019-05-21 10:50:00,129.26,129.43,129.23,129.38,31728.0,107.4788,107.6201,107.4538,107.5785,31728.0
2019-05-21 10:55:00,129.36,129.6,129.36,129.45,28397.0,107.5619,107.7615,107.5619,107.6367,28397.0
2019-05-21 11:00:00,129.45,129.51,129.32,129.35,22088.0,107.6367,107.6866,107.5286,107.5536,22088.0
2019-05-21 11:05:00,129.35,129.42,129.22,129.4,21728.0,107.5536,107.6118,107.4455,107.5952,21728.0
2019-05-21 11:10:00,129.39,129.48,129.36,129.37,40246.0,107.5868,107.6617,107.5619,107.5702,40246.0
2019-05-21 11:15:00,129.38,129.44,129.3,129.32,46699.0,107.5785,107.6284,107.512,107.5286,46699.0
2019-05-21 11:20:00,129.31,129.32,129.22,129.27,28830.0,107.5203,107.5286,107.4455,107.4871,28830.0
2019-05-21 11:25:00,129.28,129.46,129.27,129.39,36491.0,107.4954,107.6451,107.4871,107.5868,36491.0
2019-05-21 11:30:00,129.39,129.41,129.25,129.3,16470.0,107.5868,107.6035,107.4704,107.512,16470.0
2019-05-21 11:35:00,129.3,129.3,129.01,129.03,22011.0,107.512,107.512,107.2709,107.2875,22011.0
2019-05-21 11:40:00,129.03,129.07,128.95,129.07,25633.0,107.2875,107.3208,107.221,107.3208,25633.0
2019-05-21 11:45:00,129.05,129.06,128.96,129.01,14816.0,107.3041,107.3125,107.2293,107.2709,14816.0
2019-05-21 11:50:00,129.02,129.02,128.9,128.96,27586.0,107.2792,107.2792,107.1794,107.2293,27586.0
2019-05-21 11:55:00,128.96,129.02,128.92,128.97,36653.0,107.2293,107.2792,107.196,107.2376,36653.0
2019-05-21 12:00:00,128.97,129.16,128.94,128.95,26464.0,107.2376,107.3956,107.2127,107.221,26464.0
2019-05-21 12:05:00,128.96,129.0,128.88,128.9,18246.0,107.2293,107.2626,107.1628,107.1794,18246.0
2019-05-21 12:10:00,128.9,129.14,128.89,129.12,14316.0,107.1794,107.379,107.1711,107.3623,14316.0
2019-05-21 12:15:00,129.14,129.18,129.01,129.03,17597.0,107.379,107.4122,107.2709,107.2875,17597.0
2019-05-21 12:20:00,129.05,129.11,129.04,129.09,9378.0,107.3041,107.354,107.2958,107.3374,9378.0
2019-05-21 12:25:00,129.09,129.1,129.03,129.03,12337.0,107.3374,107.3457,107.2875,107.2875,12337.0
2019-05-21 12:30:00,129.03,129.05,128.99,129.01,12304.0,107.2875,107.3041,107.2543,107.2709,12304.0
2019-05-21 12:35:00,129.0,129.0,128.85,128.87,19887.0,107.2626,107.2626,107.1378,107.1545,19887.0
2019-05-21 12:40:00,128.88,129.06,128.88,129.06,14367.0,107.1628,107.3125,107.1628,107.3125,14367.0
2019-05-21 12:45:00,129.06,129.13,129.05,129.13,20292.0,107.3125,107.3707,107.3041,107.3707,20292.0
2019-05-21 12:50:00,129.14,129.19,129.13,129.16,9247.0,107.379,107.4205,107.3707,107.3956,9247.0
2019-05-21 12:55:00,129.16,129.23,129.13,129.23,15404.0,107.3956,107.4538,107.3707,107.4538,15404.0
2019-05-21 13:00:00,129.24,129.29,129.22,129.29,15415.0,107.4621,107.5037,107.4455,107.5037,15415.0
2019-05-21 13:05:00,129.28,129.32,129.25,129.29,10555.0,107.4954,107.5286,107.4704,107.5037,10555.0
2019-05-21 13:10:00,129.3,129.33,129.29,129.31,12843.0,107.512,107.537,107.5037,107.5203,12843.0
2019-05-21 13:15:00,129.3,129.3,129.22,129.25,16196.0,107.512,107.512,107.4455,107.4704,16196.0
2019-05-21 13:20:00,129.24,129.33,129.22,129.33,9851.0,107.4621,107.537,107.4455,107.537,9851.0
2019-05-21 13:25:00,129.34,129.34,129.24,129.24,15162.0,107.5453,107.5453,107.4621,107.4621,15162.0
2019-05-21 13:30:00,129.24,129.24,129.16,129.18,16293.0,107.4621,107.4621,107.3956,107.4122,16293.0
2019-05-21 13:35:00,129.18,129.19,129.13,129.15,7335.0,107.4122,107.4205,107.3707,107.3873,7335.0
2019-05-21 13:40:00,129.15,129.21,129.12,129.19,8596.0,107.3873,107.4372,107.3623,107.4205,8596.0
2019-05-21 13:45:00,129.19,129.31,129.19,129.31,10399.0,107.4205,107.5203,107.4205,107.5203,10399.0
2019-05-21 13:50:00,129.31,129.33,129.26,129.27,12973.0,107.5203,107.537,107.4788,107.4871,12973.0
2019-05-21 13:55:00,129.27,129.33,129.27,129.32,13149.0,107.4871,107.537,107.4871,107.5286,13149.0
2019-05-21 14:00:00,129.31,129.32,129.15,129.15,15785.0,107.5203,107.5286,107.3873,107.3873,15785.0
2019-05-21 14:05:00,129.15,129.18,129.14,129.15,16663.0,107.3873,107.4122,107.379,107.3873,16663.0
2019-05-21 14:10:00,129.16,129.18,129.11,129.14,19772.0,107.3956,107.4122,107.354,107.379,19772.0
2019-05-21 14:15:00,129.13,129.2,129.12,129.12,43103.0,107.3707,107.4289,107.3623,107.3623,43103.0
2019-05-21 14:20:00,129.13,129.13,129.04,129.05,16474.0,107.3707,107.3707,107.2958,107.3041,16474.0
2019-05-21 14:25:00,129.04,129.29,129.04,129.29,27927.0,107.2958,107.5037,107.2958,107.5037,27927.0
2019-05-21 14:30:00,129.28,129.32,129.23,129.23,20152.0,107.4954,107.5286,107.4538,107.4538,20152.0
2019-05-21 14:35:00,129.23,129.27,129.19,129.22,24123.0,107.4538,107.4871,107.4205,107.4455,24123.0
2019-05-21 14:40:00,129.22,129.23,129.13,129.19,20156.0,107.4455,107.4538,107.3707,107.4205,20156.0
2019-05-21 14:45:00,129.19,129.2,129.08,129.08,22059.0,107.4205,107.4289,107.3291,107.3291,22059.0
2019-05-21 14:50:00,129.09,129.14,128.99,129.03,21553.0,107.3374,107.379,107.2543,107.2875,21553.0
2019-05-21 14:55:00,129.02,129.08,128.98,129.07,23875.0,107.2792,107.3291,107.2459,107.3208,23875.0
2019-05-21 15:00:00,129.06,129.06,128.96,128.98,25330.0,107.3125,107.3125,107.2293,107.2459,25330.0
2019-05-21 15:05:00,128.99,129.05,128.98,129.03,13568.0,107.2543,107.3041,107.2459,107.2875,13568.0
2019-05-21 15:10:00,129.03,129.11,128.98,129.09,18596.0,107.2875,107.354,107.2459,107.3374,18596.0
2019-05-21 15:15:00,129.09,129.11,128.96,129.0,28162.0,107.3374,107.354,107.2293,107.2626,28162.0
2019-05-21 15:20:00,129.0,129.08,128.96,129.06,34303.0,107.2626,107.3291,107.2293,107.3125,34303.0
2019-05-21 15:25:00,129.08,129.24,129.07,129.24,38478.0,107.3291,107.4621,107.3208,107.4621,38478.0
2019-05-21 15:30:00,129.24,129.33,129.22,129.24,44296.0,107.4621,107.537,107.4455,107.4621,44296.0
2019-05-21 15:35:00,129.24,129.3,129.23,129.27,35869.0,107.4621,107.512,107.4538,107.4871,35869.0
2019-05-21 15:40:00,129.27,129.28,129.01,129.05,30418.0,107.4871,107.4954,107.2709,107.3041,30418.0
2019-05-21 15:45:00,129.05,129.15,129.02,129.1,40241.0,107.3041,107.3873,107.2792,107.3457,40241.0
2019-05-21 15:50:00,129.1,129.12,128.96,128.97,59819.0,107.3457,107.3623,107.2293,107.2376,59819.0
2019-05-21 15:55:00,128.97,129.07,128.91,129.07,132356.0,107.2376,107.3208,107.1877,107.3208,132356.0
2019-05-22 09:30:00,129.1,129.41,128.94,129.08,71948.0,107.3457,107.6035,107.2127,107.3291,71948.0
2019-05-22 09:35:00,129.09,129.36,129.01,129.21,23029.0,107.3374,107.5619,107.2709,107.4372,23029.0
2019-05-22 09:40:00,129.25,129.52,129.2,129.46,23689.0,107.4704,107.6949,107.4289,107.6451,23689.0
2019-05-22 09:45:00,129.46,129.57,129.35,129.46,39954.0,107.6451,107.7365,107.5536,107.6451,39954.0
2019-05-22 09:50:00,129.42,129.68,129.42,129.65,12229.0,107.6118,107.828,107.6118,107.803,12229.0
2019-05-22 09:55:00,129.65,129.81,129.59,129.8,56249.0,107.803,107.9361,107.7531,107.9278,56249.0
2019-05-22 10:00:00,129.81,129.95,129.72,129.9,26208.0,107.9361,108.0525,107.8612,108.0109,26208.0
2019-05-22 10:05:00,129.87,130.07,129.84,130.03,42091.0,107.986,108.1523,107.961,108.119,42091.0
2019-05-22 10:10:00,130.06,130.07,129.88,129.9,47984.0,108.1439,108.1523,107.9943,108.0109,47984.0
2019-05-22 10:15:00,129.9,130.36,129.9,130.07,81494.0,108.0109,108.3934,108.0109,108.1523,81494.0
2019-05-22 10:20:00,130.06,130.06,129.93,130.0,25683.0,108.1439,108.1439,108.0359,108.0941,25683.0
2019-05-22 10:25:00,130.01,130.01,129.95,129.99,12326.0,108.1024,108.1024,108.0525,108.0857,12326.0
2019-05-22 10:30:00,129.96,130.03,129.88,129.94,15237.0,108.0608,108.119,107.9943,108.0442,15237.0
2019-05-22 10:35:00,129.94,130.04,129.91,129.98,16592.0,108.0442,108.1273,108.0192,108.0774,16592.0
2019-05-22 10:40:00,130.0,130.01,129.93,129.95,16603.0,108.0941,108.1024,108.0359,108.0525,16603.0
2019-05-22 10:45:00,129.95,129.97,129.68,129.72,16155.0,108.0525,108.0691,107.828,107.8612,16155.0
2019-05-22 10:50:00,129.73,129.77,129.57,129.62,26602.0,107.8696,107.9028,107.7365,107.7781,26602.0
2019-05-22 10:55:00,129.61,129.82,129.59,129.82,17900.0,107.7698,107.9444,107.7531,107.9444,17900.0
2019-05-22 11:00:00,129.82,129.86,129.7,129.82,17868.0,107.9444,107.9776,107.8446,107.9444,17868.0
2019-05-22 11:05:00,129.83,129.85,129.75,129.79,16330.0,107.9527,107.9693,107.8862,107.9194,16330.0
2019-05-22 11:10:00,129.79,129.92,129.77,129.84,40909.0,107.9194,108.0275,107.9028,107.961,40909.0
2019-05-22 11:15:00,129.81,129.86,129.68,129.83,28221.0,107.9361,107.9776,107.828,107.9527,28221.0
2019-05-22 11:20:00,129.84,129.99,129.84,129.99,24293.0,107.961,108.0857,107.961,108.0857,24293.0
2019-05-22 11:25:00,130.0,130.02,129.92,129.98,28268.0,108.0941,108.1107,108.0275,108.0774,28268.0
2019-05-22 11:30:00,129.99,130.09,129.91,129.99,24675.0,108.0857,108.1689,108.0192,108.0857,24675.0
2019-05-22 11:35:00,130.0,130.08,129.93,129.93,15648.0,108.0941,108.1606,108.0359,108.0359,15648.0
2019-05-22 11:40:00,129.93,129.99,129.89,129.97,22340.0,108.0359,108.0857,108.0026,108.0691,22340.0
2019-05-22 11:45:00,129.98,130.08,129.97,129.98,18183.0,108.0774,108.1606,108.0691,108.0774,18183.0
2019-05-22 11:50:00,129.99,130.03,129.91,129.97,24083.0,108.0857,108.119,108.0192,108.0691,24083.0
2019-05-22 11:55:00,129.98,130.13,129.96,130.12,15782.0,108.0774,108.2022,108.0608,108.1938,15782.0
2019-05-22 12:00:00,130.11,130.21,130.04,130.14,25022.0,108.1855,108.2687,108.1273,108.2105,25022.0
2019-05-22 12:05:00,130.14,130.15,130.07,130.11,11790.0,108.2105,108.2188,108.1523,108.1855,11790.0
2019-05-22 12:10:00,130.1,130.11,129.99,130.01,20757.0,108.1772,108.1855,108.0857,108.1024,20757.0
2019-05-22 12:15:00,130.02,130.1,130.01,130.04,15805.0,108.1107,108.1772,108.1024,108.1273,15805.0
2019-05-22 12:20:00,130.05,130.08,129.95,130.01,17601.0,108.1356,108.1606,108.0525,108.1024,17601.0
2019-05-22 12:25:00,130.01,130.02,129.96,129.97,13663.0,108.1024,108.1107,108.0608,108.0691,13663.0
2019-05-22 12:30:00,129.97,130.01,129.92,129.96,13057.0,108.0691,108.1024,108.0275,108.0608,13057.0
2019-05-22 12:35:00,129.99,130.0,129.94,129.96,16274.0,108.0857,108.0941,108.0442,108.0608,16274.0
2019-05-22 12:40:00,129.95,129.97,129.88,129.9,11026.0,108.0525,108.0691,107.9943,108.0109,11026.0
2019-05-22 12:45:00,129.89,129.9,129.84,129.9,10969.0,108.0026,108.0109,107.961,108.0109,10969.0
2019-05-22 12:50:00,129.89,129.97,129.88,129.89,30726.0,108.0026,108.0691,107.9943,108.0026,30726.0
2019-05-22 12:55:00,129.9,130.03,129.9,130.03,14974.0,108.0109,108.119,108.0109,108.119,14974.0
2019-05-22 13:00:00,130.02,130.03,129.93,129.95,10359.0,108.1107,108.119,108.0359,108.0525,10359.0
2019-05-22 13:05:00,129.93,129.98,129.87,129.94,18601.0,108.0359,108.0774,107.986,108.0442,18601.0
2019-05-22 13:10:00,129.94,129.96,129.9,129.92,50760.0,108.0442,108.0608,108.0109,108.0275,50760.0
2019-05-22 13:15:00,129.92,130.03,129.91,129.94,16218.0,108.0275,108.119,108.0192,108.0442,16218.0
2019-05-22 13:20:00,129.93,129.97,129.86,129.93,23794.0,108.0359,108.0691,107.9776,108.0359,23794.0
2019-05-22 13:25:00,129.93,129.97,129.89,129.9,26729.0,108.0359,108.0691,108.0026,108.0109,26729.0
2019-05-22 13:30:00,129.89,129.96,129.86,129.96,13015.0,108.0026,108.0608,107.9776,108.0608,13015.0
2019-05-22 13:35:00,129.97,130.03,129.94,130.02,19801.0,108.0691,108.119,108.0442,108.1107,19801.0
2019-05-22 13:40:00,130.03,130.07,129.98,129.99,21691.0,108.119,108.1523,108.0774,108.0857,21691.0
2019-05-22 13:45:00,129.99,130.06,129.89,130.02,21306.0,108.0857,108.1439,108.0026,108.1107,21306.0
2019-05-22 13:50:00,130.03,130.08,129.94,130.05,26878.0,108.119,108.1606,108.0442,108.1356,26878.0
2019-05-22 13:55:00,130.05,130.19,130.03,130.14,21576.0,108.1356,108.252,108.119,108.2105,21576.0
2019-05-22 14:00:00,130.12,130.22,130.0,130.0,21732.0,108.1938,108.277,108.0941,108.0941,21732.0
2019-05-22 14:05:00,130.0,130.12,129.99,130.1,13480.0,108.0941,108.1938,108.0857,108.1772,13480.0
2019-05-22 14:10:00,130.09,130.21,130.04,130.15,15271.0,108.1689,108.2687,108.1273,108.2188,15271.0
2019-05-22 14:15:00,130.15,130.23,130.13,130.22,16764.0,108.2188,108.2853,108.2022,108.277,16764.0
2019-05-22 14:20:00,130.22,130.33,130.22,130.31,41109.0,108.277,108.3685,108.277,108.3518,41109.0
2019-05-22 14:25:00,130.3,130.36,130.24,130.36,9875.0,108.3435,108.3934,108.2936,108.3934,9875.0
2019-05-22 14:30:00,130.37,130.47,130.36,130.36,26900.0,108.4017,108.4849,108.3934,108.3934,26900.0
2019-05-22 14:35:00,130.38,130.47,130.37,130.38,16642.0,108.41,108.4849,108.4017,108.41,16642.0
2019-05-22 14:40:00,130.39,130.55,130.38,130.41,24680.0,108.4183,108.5514,108.41,108.435,24680.0
2019-05-22 14:45:00,130.41,130.48,130.41,130.43,17736.0,108.435,108.4932,108.435,108.4516,17736.0
2019-05-22 14:50:00,130.43,130.48,130.4,130.41,16364.0,108.4516,108.4932,108.4267,108.435,16364.0
2019-05-22 14:55:00,130.41,130.43,130.34,130.37,14654.0,108.435,108.4516,108.3768,108.4017,14654.0
2019-05-22 15:00:00,130.38,130.45,130.34,130.4,32950.0,108.41,108.4682,108.3768,108.4267,32950.0
2019-05-22 15:05:00,130.39,130.43,130.36,130.41,13782.0,108.4183,108.4516,108.3934,108.435,13782.0
2019-05-22 15:10:00,130.41,130.45,130.4,130.44,13452.0,108.435,108.4682,108.4267,108.4599,13452.0
2019-05-22 15:15:00,130.44,130.48,130.39,130.47,23323.0,108.4599,108.4932,108.4183,108.4849,23323.0
2019-05-22 15:20:00,130.47,130.59,130.46,130.59,22188.0,108.4849,108.5846,108.4765,108.5846,22188.0
2019-05-22 15:25:00,130.59,130.64,130.58,130.63,24943.0,108.5846,108.6262,108.5763,108.6179,24943.0
2019-05-22 15:30:00,130.62,130.64,130.56,130.58,60259.0,108.6096,108.6262,108.5597,108.5763,60259.0
2019-05-22 15:35:00,130.57,130.58,130.36,130.36,64078.0,108.568,108.5763,108.3934,108.3934,64078.0
2019-05-22 15:40:00,130.34,130.35,130.28,130.31,40321.0,108.3768,108.3851,108.3269,108.3518,40321.0
2019-05-22 15:45:00,130.31,130.37,130.26,130.3,46313.0,108.3518,108.4017,108.3102,108.3435,46313.0
2019-05-22 15:50:00,130.3,130.31,130.21,130.21,73563.0,108.3435,108.3518,108.2687,108.2687,73563.0
2019-05-22 15:55:00,130.2,130.23,130.04,130.08,161947.0,108.2604,108.2853,108.1273,108.1606,161947.0
2019-05-23 09:30:00,129.6,130.25,129.51,130.2,58696.0,107.7615,108.3019,107.6866,108.2604,58696.0
2019-05-23 09:35:00,130.23,130.54,130.18,130.41,34585.0,108.2853,108.5431,108.2437,108.435,34585.0
2019-05-23 09:40:00,130.4,130.79,130.2,130.74,57962.0,108.4267,108.7509,108.2604,108.7094,57962.0
2019-05-23 09:45:00,130.68,130.79,130.52,130.76,52110.0,108.6595,108.7509,108.5264,108.726,52110.0
2019-05-23 09:50:00,130.75,130.75,130.48,130.63,37220.0,108.7177,108.7177,108.4932,108.6179,37220.0
2019-05-23 09:55:00,130.63,130.72,130.43,130.72,64249.0,108.6179,108.6927,108.4516,108.6927,64249.0
2019-05-23 10:00:00,130.69,130.87,130.62,130.79,39147.0,108.6678,108.8175,108.6096,108.7509,39147.0
2019-05-23 10:05:00,130.8,130.85,130.64,130.76,43717.0,108.7593,108.8008,108.6262,108.726,43717.0
2019-05-23 10:10:00,130.75,130.89,130.66,130.68,19369.0,108.7177,108.8341,108.6428,108.6595,19369.0
2019-05-23 10:15:00,130.67,130.77,130.5,130.5,25381.0,108.6512,108.7343,108.5098,108.5098,25381.0
2019-05-23 10:20:00,130.48,130.53,130.35,130.43,19628.0,108.4932,108.5347,108.3851,108.4516,19628.0
2019-05-23 10:25:00,130.42,130.66,130.31,130.63,57023.0,108.4433,108.6428,108.3518,108.6179,57023.0
2019-05-23 10:30:00,130.63,130.7,130.59,130.67,32041.0,108.6179,108.6761,108.5846,108.6512,32041.0
2019-05-23 10:35:00,130.7,130.79,130.66,130.77,27825.0,108.6761,108.7509,108.6428,108.7343,27825.0
2019-05-23 10:40:00,130.79,130.83,130.66,130.68,25074.0,108.7509,108.7842,108.6428,108.6595,25074.0
2019-05-23 10:45:00,130.66,130.84,130.65,130.74,24323.0,108.6428,108.7925,108.6345,108.7094,24323.0
2019-05-23 10:50:00,130.75,130.9,130.75,130.83,30903.0,108.7177,108.8424,108.7177,108.7842,30903.0
2019-05-23 10:55:00,130.82,130.87,130.72,130.8,21286.0,108.7759,108.8175,108.6927,108.7593,21286.0
2019-05-23 11:00:00,130.82,130.85,130.63,130.63,35218.0,108.7759,108.8008,108.6179,108.6179,35218.0
2019-05-23 11:05:00,130.64,130.88,130.62,130.84,22934.0,108.6262,108.8258,108.6096,108.7925,22934.0
2019-05-23 11:10:00,130.83,130.89,130.7,130.72,26616.0,108.7842,108.8341,108.6761,108.6927,26616.0
2019-05-23 11:15:00,130.72,130.84,130.66,130.82,19856.0,108.6927,108.7925,108.6428,108.7759,19856.0
2019-05-23 11:20:00,130.82,130.82,130.63,130.71,16519.0,108.7759,108.7759,108.6179,108.6844,16519.0
2019-05-23 11:25:00,130.71,130.76,130.55,130.55,21401.0,108.6844,108.726,108.5514,108.5514,21401.0
2019-05-23 11:30:00,130.57,130.66,130.52,130.52,14769.0,108.568,108.6428,108.5264,108.5264,14769.0
2019-05-23 11:35:00,130.52,130.72,130.49,130.72,15708.0,108.5264,108.6927,108.5015,108.6927,15708.0
2019-05-23 11:40:00,130.72,130.75,130.62,130.68,25115.0,108.6927,108.7177,108.6096,108.6595,25115.0
2019-05-23 11:45:00,130.7,130.74,130.65,130.72,13801.0,108.6761,108.7094,108.6345,108.6927,13801.0
2019-05-23 11:50:00,130.71,130.75,130.48,130.53,29988.0,108.6844,108.7177,108.4932,108.5347,29988.0
2019-05-23 11:55:00,130.53,130.57,130.44,130.49,25787.0,108.5347,108.568,108.4599,108.5015,25787.0
2019-05-23 12:00:00,130.49,130.54,130.46,130.47,27914.0,108.5015,108.5431,108.4765,108.4849,27914.0
2019-05-23 12:05:00,130.48,130.57,130.37,130.41,38522.0,108.4932,108.568,108.4017,108.435,38522.0
2019-05-23 12:10:00,130.42,130.44,130.35,130.42,18905.0,108.4433,108.4599,108.3851,108.4433,18905.0
2019-05-23 12:15:00,130.41,130.41,130.14,130.16,22875.0,108.435,108.435,108.2105,108.2271,22875.0
2019-05-23 12:20:00,130.16,130.19,130.06,130.15,31974.0,108.2271,108.252,108.1439,108.2188,31974.0
2019-05-23 12:25:00,130.16,130.32,130.16,130.31,44379.0,108.2271,108.3601,108.2271,108.3518,44379.0
2019-05-23 12:30:00,130.34,130.4,130.26,130.29,18790.0,108.3768,108.4267,108.3102,108.3352,18790.0
2019-05-23 12:35:00,130.29,130.29,130.15,130.2,20835.0,108.3352,108.3352,108.2188,108.2604,20835.0
2019-05-23 12:40:00,130.18,130.23,130.1,130.15,12606.0,108.2437,108.2853,108.1772,108.2188,12606.0
2019-05-23 12:45:00,130.16,130.22,130.11,130.19,17520.0,108.2271,108.277,108.1855,108.252,17520.0
2019-05-23 12:50:00,130.18,130.18,129.97,130.02,30403.0,108.2437,108.2437,108.0691,108.1107,30403.0
2019-05-23 12:55:00,130.01,130.03,129.91,129.97,13954.0,108.1024,108.119,108.0192,108.0691,13954.0
2019-05-23 13:00:00,129.95,129.95,129.82,129.83,20607.0,108.0525,108.0525,107.9444,107.9527,20607.0
2019-05-23 13:05:00,129.82,129.9,129.81,129.83,34618.0,107.9444,108.0109,107.9361,107.9527,34618.0
2019-05-23 13:10:00,129.83,129.95,129.83,129.86,34590.0,107.9527,108.0525,107.9527,107.9776,34590.0
2019-05-23 13:15:00,129.86,129.9,129.82,129.86,19693.0,107.9776,108.0109,107.9444,107.9776,19693.0
2019-05-23 13:20:00,129.87,129.94,129.78,129.91,17642.0,107.986,108.0442,107.9111,108.0192,17642.0
2019-05-23 13:25:00,129.92,130.08,129.89,129.96,21988.0,108.0275,108.1606,108.0026,108.0608,21988.0
2019-05-23 13:30:00,129.95,130.02,129.93,129.98,24725.0,108.0525,108.1107,108.0359,108.0774,24725.0
2019-05-23 13:35:00,129.98,129.99,129.78,129.85,24414.0,108.0774,108.0857,107.9111,107.9693,24414.0
2019-05-23 13:40:00,129.86,129.92,129.85,129.9,21979.0,107.9776,108.0275,107.9693,108.0109,21979.0
2019-05-23 13:45:00,129.9,129.92,129.77,129.79,24501.0,108.0109,108.0275,107.9028,107.9194,24501.0
2019-05-23 13:50:00,129.8,129.85,129.74,129.8,24435.0,107.9278,107.9693,107.8779,107.9278,24435.0
2019-05-23 13:55:00,129.8,129.85,129.73,129.77,17789.0,107.9278,107.9693,107.8696,107.9028,17789.0
2019-05-23 14:00:00,129.78,129.86,129.71,129.73,23606.0,107.9111,107.9776,107.8529,107.8696,23606.0
2019-05-23 14:05:00,129.74,129.8,129.7,129.71,18805.0,107.8779,107.9278,107.8446,107.8529,18805.0
2019-05-23 14:10:00,129.72,129.76,129.7,129.75,20278.0,107.8612,107.8945,107.8446,107.8862,20278.0
2019-05-23 14:15:00,129.75,129.8,129.72,129.79,14849.0,107.8862,107.9278,107.8612,107.9194,14849.0
2019-05-23 14:20:00,129.79,129.86,129.77,129.77,21707.0,107.9194,107.9776,107.9028,107.9028,21707.0
2019-05-23 14:25:00,129.78,129.78,129.64,129.66,23297.0,107.9111,107.9111,107.7947,107.8114,23297.0
2019-05-23 14:30:00,129.69,129.84,129.67,129.84,17779.0,107.8363,107.961,107.8197,107.961,17779.0
2019-05-23 14:35:00,129.84,129.85,129.73,129.75,16025.0,107.961,107.9693,107.8696,107.8862,16025.0
2019-05-23 14:40:00,129.75,129.76,129.56,129.6,16459.0,107.8862,107.8945,107.7282,107.7615,16459.0
2019-05-23 14:45:00,129.6,129.7,129.58,129.63,20179.0,107.7615,107.8446,107.7448,107.7864,20179.0
2019-05-23 14:50:00,129.64,129.72,129.57,129.62,22021.0,107.7947,107.8612,107.7365,107.7781,22021.0
2019-05-23 14:55:00,129.66,129.69,129.62,129.69,15743.0,107.8114,107.8363,107.7781,107.8363,15743.0
2019-05-23 15:00:00,129.68,129.68,129.58,129.65,25839.0,107.828,107.828,107.7448,107.803,25839.0
2019-05-23 15:05:00,129.64,129.7,129.62,129.68,31051.0,107.7947,107.8446,107.7781,107.828,31051.0
2019-05-23 15:10:00,129.71,129.79,129.7,129.77,24755.0,107.8529,107.9194,107.8446,107.9028,24755.0
2019-05-23 15:15:00,129.78,129.92,129.75,129.86,25436.0,107.9111,108.0275,107.8862,107.9776,25436.0
2019-05-23 15:20:00,129.87,130.02,129.87,129.91,50045.0,107.986,108.1107,107.986,108.0192,50045.0
2019-05-23 15:25:00,129.88,130.1,129.85,130.02,59025.0,107.9943,108.1772,107.9693,108.1107,59025.0
2019-05-23 15:30:00,130.02,130.16,129.98,130.06,34235.0,108.1107,108.2271,108.0774,108.1439,34235.0
2019-05-23 15:35:00,130.06,130.17,129.99,129.99,43434.0,108.1439,108.2354,108.0857,108.0857,43434.0
2019-05-23 15:40:00,130.0,130.02,129.75,129.8,71222.0,108.0941,108.1107,107.8862,107.9278,71222.0
2019-05-23 15:45:00,129.8,129.82,129.51,129.63,84203.0,107.9278,107.9444,107.6866,107.7864,84203.0
2019-05-23 15:50:00,129.62,129.83,129.55,129.76,79974.0,107.7781,107.9527,107.7199,107.8945,79974.0
2019-05-23 15:55:00,129.77,130.01,129.69,129.96,173361.0,107.9028,108.1024,107.8363,108.0608,173361.0
2019-05-24 09:30:00,130.34,130.48,129.81,129.95,72307.0,108.3768,108.4932,107.9361,108.0525,72307.0
2019-05-24 09:35:00,129.95,130.11,129.71,129.85,41004.0,108.0525,108.1855,107.8529,107.9693,41004.0
2019-05-24 09:40:00,129.9,129.99,129.86,129.99,20677.0,108.0109,108.0857,107.9776,108.0857,20677.0
2019-05-24 09:45:00,129.96,130.03,129.85,129.97,24019.0,108.0608,108.119,107.9693,108.0691,24019.0
2019-05-24 09:50:00,129.98,129.98,129.77,129.87,23002.0,108.0774,108.0774,107.9028,107.986,23002.0
2019-05-24 09:55:00,129.87,129.97,129.74,129.86,40817.0,107.986,108.0691,107.8779,107.9776,40817.0
2019-05-24 10:00:00,129.88,129.91,129.63,129.73,30969.0,107.9943,108.0192,107.7864,107.8696,30969.0
2019-05-24 10:05:00,129.74,129.75,129.51,129.54,16030.0,107.8779,107.8862,107.6866,107.7116,16030.0
2019-05-24 10:10:00,129.53,129.74,129.49,129.62,20143.0,107.7033,107.8779,107.67,107.7781,20143.0
2019-05-24 10:15:00,129.62,129.85,129.55,129.85,26897.0,107.7781,107.9693,107.7199,107.9693,26897.0
2019-05-24 10:20:00,129.83,129.83,129.72,129.75,14452.0,107.9527,107.9527,107.8612,107.8862,14452.0
2019-05-24 10:25:00,129.73,129.81,129.67,129.74,15300.0,107.8696,107.9361,107.8197,107.8779,15300.0
2019-05-24 10:30:00,129.75,129.77,129.68,129.69,20144.0,107.8862,107.9028,107.828,107.8363,20144.0
2019-05-24 10:35:00,129.69,129.77,129.62,129.69,18745.0,107.8363,107.9028,107.7781,107.8363,18745.0
2019-05-24 10:40:00,129.67,129.7,129.63,129.66,26037.0,107.8197,107.8446,107.7864,107.8114,26037.0
2019-05-24 10:45:00,129.66,129.71,129.53,129.56,21626.0,107.8114,107.8529,107.7033,107.7282,21626.0
2019-05-24 10:50:00,129.55,129.6,129.37,129.38,18683.0,107.7199,107.7615,107.5702,107.5785,18683.0
2019-05-24 10:55:00,129.37,129.4,129.14,129.15,17926.0,107.5702,107.5952,107.379,107.3873,17926.0
2019-05-24 11:00:00,129.15,129.17,129.08,129.11,16652.0,107.3873,107.4039,107.3291,107.354,16652.0
2019-05-24 11:05:00,129.1,129.15,129.0,129.07,18408.0,107.3457,107.3873,107.2626,107.3208,18408.0
2019-05-24 11:10:00,129.07,129.08,128.96,129.04,18523.0,107.3208,107.3291,107.2293,107.2958,18523.0
2019-05-24 11:15:00,129.03,129.16,128.99,129.14,18186.0,107.2875,107.3956,107.2543,107.379,18186.0
2019-05-24 11:20:00,129.14,129.17,129.08,129.13,17697.0,107.379,107.4039,107.3291,107.3707,17697.0
2019-05-24 11:25:00,129.13,129.36,129.12,129.34,18786.0,107.3707,107.5619,107.3623,107.5453,18786.0
2019-05-24 11:30:00,129.35,129.5,129.35,129.5,14103.0,107.5536,107.6783,107.5536,107.6783,14103.0
2019-05-24 11:35:00,129.5,129.55,129.47,129.53,15953.0,107.6783,107.7199,107.6534,107.7033,15953.0
2019-05-24 11:40:00,129.54,129.61,129.52,129.57,21246.0,107.7116,107.7698,107.6949,107.7365,21246.0
2019-05-24 11:45:00,129.56,129.69,129.53,129.66,14652.0,107.7282,107.8363,107.7033,107.8114,14652.0
2019-05-24 11:50:00,129.67,129.71,129.64,129.66,16922.0,107.8197,107.8529,107.7947,107.8114,16922.0
2019-05-24 11:55:00,129.66,129.71,129.62,129.66,21754.0,107.8114,107.8529,107.7781,107.8114,21754.0
2019-05-24 12:00:00,129.65,129.69,129.63,129.68,20909.0,107.803,107.8363,107.7864,107.828,20909.0
2019-05-24 12:05:00,129.66,129.68,129.63,129.66,9987.0,107.8114,107.828,107.7864,107.8114,9987.0
2019-05-24 12:10:00,129.67,129.68,129.57,129.61,11191.0,107.8197,107.828,107.7365,107.7698,11191.0
2019-05-24 12:15:00,129.63,129.64,129.53,129.61,14134.0,107.7864,107.7947,107.7033,107.7698,14134.0
2019-05-24 12:20:00,129.61,129.77,129.61,129.73,11943.0,107.7698,107.9028,107.7698,107.8696,11943.0
2019-05-24 12:25:00,129.71,129.77,129.69,129.69,14840.0,107.8529,107.9028,107.8363,107.8363,14840.0
2019-05-24 12:30:00,129.69,129.81,129.69,129.76,10737.0,107.8363,107.9361,107.8363,107.8945,10737.0
2019-05-24 12:35:00,129.77,129.79,129.69,129.75,12135.0,107.9028,107.9194,107.8363,107.8862,12135.0
2019-05-24 12:40:00,129.75,129.77,129.71,129.71,12843.0,107.8862,107.9028,107.8529,107.8529,12843.0
2019-05-24 12:45:00,129.71,129.78,129.71,129.77,10115.0,107.8529,107.9111,107.8529,107.9028,10115.0
2019-05-24 12:50:00,129.78,129.79,129.68,129.69,12081.0,107.9111,107.9194,107.828,107.8363,12081.0
2019-05-24 12:55:00,129.69,129.71,129.62,129.71,13678.0,107.8363,107.8529,107.7781,107.8529,13678.0
2019-05-24 13:00:00,129.7,129.83,129.7,129.76,9582.0,107.8446,107.9527,107.8446,107.8945,9582.0
2019-05-24 13:05:00,129.76,129.84,129.72,129.84,15721.0,107.8945,107.961,107.8612,107.961,15721.0
2019-05-24 13:10:00,129.83,129.85,129.77,129.81,9363.0,107.9527,107.9693,107.9028,107.9361,9363.0
2019-05-24 13:15:00,129.79,129.82,129.72,129.81,10254.0,107.9194,107.9444,107.8612,107.9361,10254.0
2019-05-24 13:20:00,129.82,129.83,129.75,129.75,10671.0,107.9444,107.9527,107.8862,107.8862,10671.0
2019-05-24 13:25:00,129.76,129.78,129.73,129.78,10059.0,107.8945,107.9111,107.8696,107.9111,10059.0
2019-05-24 13:30:00,129.78,129.83,129.77,129.8,8932.0,107.9111,107.9527,107.9028,107.9278,8932.0
2019-05-24 13:35:00,129.81,129.88,129.79,129.88,9762.0,107.9361,107.9943,107.9194,107.9943,9762.0
2019-05-24 13:40:00,129.87,129.87,129.82,129.87,10540.0,107.986,107.986,107.9444,107.986,10540.0
2019-05-24 13:45:00,129.87,129.88,129.85,129.88,8114.0,107.986,107.9943,107.9693,107.9943,8114.0
2019-05-24 13:50:00,129.88,129.99,129.88,129.94,15037.0,107.9943,108.0857,107.9943,108.0442,15037.0
2019-05-24 13:55:00,129.94,129.94,129.85,129.87,13826.0,108.0442,108.0442,107.9693,107.986,13826.0
2019-05-24 14:00:00,129.88,129.88,129.78,129.83,17563.0,107.9943,107.9943,107.9111,107.9527,17563.0
2019-05-24 14:05:00,129.84,129.85,129.75,129.8,14643.0,107.961,107.9693,107.8862,107.9278,14643.0
2019-05-24 14:10:00,129.8,129.86,129.71,129.71,22657.0,107.9278,107.9776,107.8529,107.8529,22657.0
2019-05-24 14:15:00,129.72,129.81,129.7,129.79,16769.0,107.8612,107.9361,107.8446,107.9194,16769.0
2019-05-24 14:20:00,129.79,129.88,129.78,129.86,14193.0,107.9194,107.9943,107.9111,107.9776,14193.0
2019-05-24 14:25:00,129.85,129.88,129.82,129.85,13947.0,107.9693,107.9943,107.9444,107.9693,13947.0
2019-05-24 14:30:00,129.84,129.87,129.8,129.83,11505.0,107.961,107.986,107.9278,107.9527,11505.0
2019-05-24 14:35:00,129.82,129.89,129.82,129.87,9498.0,107.9444,108.0026,107.9444,107.986,9498.0
2019-05-24 14:40:00,129.86,129.89,129.86,129.88,9828.0,107.9776,108.0026,107.9776,107.9943,9828.0
2019-05-24 14:45:00,129.88,129.93,129.83,129.84,12347.0,107.9943,108.0359,107.9527,107.961,12347.0
2019-05-24 14:50:00,129.82,129.85,129.78,129.78,15415.0,107.9444,107.9693,107.9111,107.9111,15415.0
2019-05-24 14:55:00,129.79,129.91,129.79,129.9,11830.0,107.9194,108.0192,107.9194,108.0109,11830.0
2019-05-24 15:00:00,129.89,129.9,129.74,129.78,39044.0,108.0026,108.0109,107.8779,107.9111,39044.0
2019-05-24 15:05:00,129.78,129.81,129.74,129.81,17945.0,107.9111,107.9361,107.8779,107.9361,17945.0
2019-05-24 15:10:00,129.81,129.82,129.78,129.8,12463.0,107.9361,107.9444,107.9111,107.9278,12463.0
2019-05-24 15:15:00,129.8,129.8,129.68,129.74,41482.0,107.9278,107.9278,107.828,107.8779,41482.0
2019-05-24 15:20:00,129.74,129.77,129.69,129.71,25620.0,107.8779,107.9028,107.8363,107.8529,25620.0
2019-05-24 15:25:00,129.72,129.73,129.62,129.65,28320.0,107.8612,107.8696,107.7781,107.803,28320.0
2019-05-24 15:30:00,129.64,129.64,129.54,129.58,22465.0,107.7947,107.7947,107.7116,107.7448,22465.0
2019-05-24 15:35:00,129.59,129.65,129.55,129.6,34068.0,107.7531,107.803,107.7199,107.7615,34068.0
2019-05-24 15:40:00,129.61,129.64,129.48,129.49,31892.0,107.7698,107.7947,107.6617,107.67,31892.0
2019-05-24 15:45:00,129.49,129.5,129.39,129.47,38122.0,107.67,107.6783,107.5868,107.6534,38122.0
2019-05-24 15:50:00,129.48,129.52,129.44,129.46,56535.0,107.6617,107.6949,107.6284,107.6451,56535.0
2019-05-24 15:55:00,129.46,129.64,129.35,129.49,214004.0,107.6451,107.7947,107.5536,107.67,214004.0
2019-05-28 09:30:00,129.5,129.5,128.89,129.15,94079.0,107.6783,107.6783,107.1711,107.3873,94079.0
2019-05-28 09:35:00,129.14,129.5,129.0,129.41,37408.0,107.379,107.6783,107.2626,107.6035,37408.0
2019-05-28 09:40:00,129.43,129.68,129.4,129.68,19353.0,107.6201,107.828,107.5952,107.828,19353.0
2019-05-28 09:45:00,129.71,129.9,129.66,129.88,19943.0,107.8529,108.0109,107.8114,107.9943,19943.0
2019-05-28 09:50:00,129.88,129.9,129.6,129.71,30691.0,107.9943,108.0109,107.7615,107.8529,30691.0
2019-05-28 09:55:00,129.71,129.76,129.44,129.44,42226.0,107.8529,107.8945,107.6284,107.6284,42226.0
2019-05-28 10:00:00,129.46,129.54,129.34,129.4,32648.0,107.6451,107.7116,107.5453,107.5952,32648.0
2019-05-28 10:05:00,129.39,129.42,129.26,129.33,28730.0,107.5868,107.6118,107.4788,107.537,28730.0
2019-05-28 10:10:00,129.33,129.33,129.06,129.08,21753.0,107.537,107.537,107.3125,107.3291,21753.0
2019-05-28 10:15:00,129.08,129.16,128.99,129.14,31587.0,107.3291,107.3956,107.2543,107.379,31587.0
2019-05-28 10:20:00,129.12,129.23,129.09,129.21,18222.0,107.3623,107.4538,107.3374,107.4372,18222.0
2019-05-28 10:25:00,129.21,129.22,129.02,129.06,23464.0,107.4372,107.4455,107.2792,107.3125,23464.0
2019-05-28 10:30:00,129.06,129.07,128.85,128.9,26210.0,107.3125,107.3208,107.1378,107.1794,26210.0
2019-05-28 10:35:00,128.89,129.04,128.86,129.02,23590.0,107.1711,107.2958,107.1462,107.2792,23590.0
2019-05-28 10:40:00,129.01,129.07,128.9,128.92,17216.0,107.2709,107.3208,107.1794,107.196,17216.0
2019-05-28 10:45:00,128.85,129.05,128.84,128.99,23461.0,107.1378,107.3041,107.1295,107.2543,23461.0
2019-05-28 10:50:00,128.99,129.0,128.85,128.91,16641.0,107.2543,107.2626,107.1378,107.1877,16641.0
2019-05-28 10:55:00,128.89,129.01,128.89,128.96,27135.0,107.1711,107.2709,107.1711,107.2293,27135.0
2019-05-28 11:00:00,128.95,129.08,128.93,129.0,33821.0,107.221,107.3291,107.2044,107.2626,33821.0
2019-05-28 11:05:00,129.0,129.05,128.9,128.91,21203.0,107.2626,107.3041,107.1794,107.1877,21203.0
2019-05-28 11:10:00,128.9,128.95,128.87,128.94,34281.0,107.1794,107.221,107.1545,107.2127,34281.0
2019-05-28 11:15:00,128.97,128.98,128.85,128.88,19261.0,107.2376,107.2459,107.1378,107.1628,19261.0
2019-05-28 11:20:00,128.88,128.88,128.76,128.77,16876.0,107.1628,107.1628,107.063,107.0713,16876.0
2019-05-28 11:25:00,128.76,128.78,128.56,128.58,28589.0,107.063,107.0796,106.8967,106.9133,28589.0
2019-05-28 11:30:00,128.59,128.64,128.51,128.63,28927.0,106.9217,106.9632,106.8551,106.9549,28927.0
2019-05-28 11:35:00,128.63,128.66,128.56,128.59,16366.0,106.9549,106.9799,106.8967,106.9217,16366.0
2019-05-28 11:40:00,128.6,128.76,128.6,128.63,23161.0,106.93,107.063,106.93,106.9549,23161.0
2019-05-28 11:45:00,128.63,128.64,128.54,128.62,17207.0,106.9549,106.9632,106.8801,106.9466,17207.0
2019-05-28 11:50:00,128.62,128.65,128.54,128.64,16721.0,106.9466,106.9715,106.8801,106.9632,16721.0
2019-05-28 11:55:00,128.64,128.78,128.61,128.77,27022.0,106.9632,107.0796,106.9383,107.0713,27022.0
2019-05-28 12:00:00,128.78,128.86,128.76,128.86,14294.0,107.0796,107.1462,107.063,107.1462,14294.0
2019-05-28 12:05:00,128.87,128.92,128.8,128.82,18790.0,107.1545,107.196,107.0963,107.1129,18790.0
2019-05-28 12:10:00,128.82,128.85,128.72,128.73,15699.0,107.1129,107.1378,107.0297,107.0381,15699.0
2019-05-28 12:15:00,128.73,128.73,128.63,128.64,10641.0,107.0381,107.0381,106.9549,106.9632,10641.0
2019-05-28 12:20:00,128.64,128.77,128.62,128.74,18552.0,106.9632,107.0713,106.9466,107.0464,18552.0
2019-05-28 12:25:00,128.74,128.75,128.65,128.75,28823.0,107.0464,107.0547,106.9715,107.0547,28823.0
2019-05-28 12:30:00,128.74,128.8,128.71,128.72,15617.0,107.0464,107.0963,107.0214,107.0297,15617.0
2019-05-28 12:35:00,128.7,128.71,128.6,128.66,14513.0,107.0131,107.0214,106.93,106.9799,14513.0
2019-05-28 12:40:00,128.66,128.75,128.63,128.64,27804.0,106.9799,107.0547,106.9549,106.9632,27804.0
2019-05-28 12:45:00,128.62,128.67,128.55,128.62,18048.0,106.9466,106.9882,106.8884,106.9466,18048.0
2019-05-28 12:50:00,128.61,128.7,128.61,128.64,10255.0,106.9383,107.0131,106.9383,106.9632,10255.0
2019-05-28 12:55:00,128.64,128.68,128.6,128.64,14367.0,106.9632,106.9965,106.93,106.9632,14367.0
2019-05-28 13:00:00,128.63,128.63,128.5,128.53,15901.0,106.9549,106.9549,106.8468,106.8718,15901.0
2019-05-28 13:05:00,128.54,128.56,128.5,128.55,14673.0,106.8801,106.8967,106.8468,106.8884,14673.0
2019-05-28 13:10:00,128.54,128.58,128.53,128.56,11021.0,106.8801,106.9133,106.8718,106.8967,11021.0
2019-05-28 13:15:00,128.55,128.57,128.33,128.35,27847.0,106.8884,106.905,106.7055,106.7221,27847.0
2019-05-28 13:20:00,128.37,128.44,128.37,128.4,11344.0,106.7387,106.7969,106.7387,106.7637,11344.0
2019-05-28 13:25:00,128.4,128.44,128.37,128.38,18753.0,106.7637,106.7969,106.7387,106.747,18753.0
2019-05-28 13:30:00,128.37,128.41,128.36,128.4,14786.0,106.7387,106.772,106.7304,106.7637,14786.0
2019-05-28 13:35:00,128.39,128.45,128.34,128.35,19163.0,106.7554,106.8052,106.7138,106.7221,19163.0
2019-05-28 13:40:00,128.35,128.43,128.33,128.38,17913.0,106.7221,106.7886,106.7055,106.747,17913.0
2019-05-28 13:45:00,128.37,128.38,128.32,128.35,16364.0,106.7387,106.747,106.6972,106.7221,16364.0
2019-05-28 13:50:00,128.33,128.36,128.26,128.27,16935.0,106.7055,106.7304,106.6473,106.6556,16935.0
2019-05-28 13:55:00,128.28,128.29,128.17,128.19,18058.0,106.6639,106.6722,106.5724,106.5891,18058.0
2019-05-28 14:00:00,128.18,128.2,128.08,128.09,33065.0,106.5807,106.5974,106.4976,106.5059,33065.0
2019-05-28 14:05:00,128.09,128.14,128.08,128.11,20294.0,106.5059,106.5475,106.4976,106.5225,20294.0
2019-05-28 14:10:00,128.1,128.24,128.1,128.23,22713.0,106.5142,106.6306,106.5142,106.6223,22713.0
2019-05-28 14:15:00,128.24,128.3,128.21,128.22,21599.0,106.6306,106.6805,106.6057,106.614,21599.0
2019-05-28 14:20:00,128.22,128.31,128.2,128.3,28847.0,106.614,106.6888,106.5974,106.6805,28847.0
2019-05-28 14:25:00,128.29,128.37,128.23,128.31,31230.0,106.6722,106.7387,106.6223,106.6888,31230.0
2019-05-28 14:30:00,128.31,128.41,128.28,128.36,22001.0,106.6888,106.772,106.6639,106.7304,22001.0
2019-05-28 14:35:00,128.36,128.41,128.35,128.36,16453.0,106.7304,106.772,106.7221,106.7304,16453.0
2019-05-28 14:40:00,128.36,128.37,128.28,128.34,26641.0,106.7304,106.7387,106.6639,106.7138,26641.0
2019-05-28 14:45:00,128.34,128.36,128.16,128.16,20301.0,106.7138,106.7304,106.5641,106.5641,20301.0
2019-05-28 14:50:00,128.15,128.16,127.97,127.98,45443.0,106.5558,106.5641,106.4061,106.4144,45443.0
2019-05-28 14:55:00,127.99,128.07,127.98,128.06,19230.0,106.4228,106.4893,106.4144,106.481,19230.0
2019-05-28 15:00:00,128.06,128.07,127.92,127.93,24794.0,106.481,106.4893,106.3646,106.3729,24794.0
2019-05-28 15:05:00,127.92,128.02,127.91,128.0,27156.0,106.3646,106.4477,106.3562,106.4311,27156.0
2019-05-28 15:10:00,128.0,128.0,127.86,127.92,28563.0,106.4311,106.4311,106.3147,106.3646,28563.0
2019-05-28 15:15:00,127.92,128.04,127.92,128.0,27713.0,106.3646,106.4643,106.3646,106.4311,27713.0
2019-05-28 15:20:00,128.01,128.01,127.9,128.0,21265.0,106.4394,106.4394,106.3479,106.4311,21265.0
2019-05-28 15:25:00,127.98,128.01,127.85,127.89,29343.0,106.4144,106.4394,106.3063,106.3396,29343.0
2019-05-28 15:30:00,127.9,127.94,127.67,127.7,42223.0,106.3479,106.3812,106.1567,106.1816,42223.0
2019-05-28 15:35:00,127.71,127.73,127.44,127.5,51176.0,106.1899,106.2066,105.9654,106.0153,51176.0
2019-05-28 15:40:00,127.5,127.5,127.36,127.4,61288.0,106.0153,106.0153,105.8989,105.9322,61288.0
2019-05-28 15:45:00,127.42,127.52,127.37,127.39,59300.0,105.9488,106.032,105.9072,105.9239,59300.0
2019-05-28 15:50:00,127.4,127.54,127.38,127.46,84192.0,105.9322,106.0486,105.9155,105.9821,84192.0
2019-05-28 15:55:00,127.45,127.9,127.45,127.62,402899.0,105.9738,106.3479,105.9738,106.1151,402899.0
2019-05-29 09:30:00,127.57,127.94,127.36,127.71,111617.0,106.0735,106.3812,105.8989,106.1899,111617.0
2019-05-29 09:35:00,127.71,127.71,127.13,127.27,27453.0,106.1899,106.1899,105.7077,105.8241,27453.0
2019-05-29 09:40:00,127.24,127.43,127.1,127.39,37266.0,105.7991,105.9571,105.6827,105.9239,37266.0
2019-05-29 09:45:00,127.38,127.54,127.09,127.13,37125.0,105.9155,106.0486,105.6744,105.7077,37125.0
2019-05-29 09:50:00,127.12,127.46,127.09,127.39,55198.0,105.6994,105.9821,105.6744,105.9239,55198.0
2019-05-29 09:55:00,127.39,127.54,127.38,127.45,20923.0,105.9239,106.0486,105.9155,105.9738,20923.0
2019-05-29 10:00:00,127.46,127.46,127.02,127.06,32840.0,105.9821,105.9821,105.6162,105.6495,32840.0
2019-05-29 10:05:00,127.06,127.16,126.84,126.92,61546.0,105.6495,105.7326,105.4665,105.5331,61546.0
2019-05-29 10:10:00,126.89,127.07,126.87,127.07,37051.0,105.5081,105.6578,105.4915,105.6578,37051.0
2019-05-29 10:15:00,127.11,127.35,127.06,127.32,45163.0,105.691,105.8906,105.6495,105.8657,45163.0
2019-05-29 10:20:00,127.32,127.38,127.28,127.31,19031.0,105.8657,105.9155,105.8324,105.8573,19031.0
2019-05-29 10:25:00,127.31,127.4,127.15,127.18,37378.0,105.8573,105.9322,105.7243,105.7492,37378.0
2019-05-29 10:30:00,127.18,127.34,127.1,127.3,40637.0,105.7492,105.8823,105.6827,105.849,40637.0
2019-05-29 10:35:00,127.3,127.32,127.21,127.21,41609.0,105.849,105.8657,105.7742,105.7742,41609.0
2019-05-29 10:40:00,127.21,127.25,127.01,127.02,15021.0,105.7742,105.8075,105.6079,105.6162,15021.0
2019-05-29 10:45:00,127.0,127.1,126.92,127.06,35676.0,105.5996,105.6827,105.5331,105.6495,35676.0
2019-05-29 10:50:00,127.05,127.06,126.9,127.04,29603.0,105.6412,105.6495,105.5164,105.6328,29603.0
2019-05-29 10:55:00,127.04,127.12,127.0,127.08,29224.0,105.6328,105.6994,105.5996,105.6661,29224.0
2019-05-29 11:00:00,127.07,127.43,127.05,127.35,48367.0,105.6578,105.9571,105.6412,105.8906,48367.0
2019-05-29 11:05:00,127.34,127.5,127.29,127.45,36334.0,105.8823,106.0153,105.8407,105.9738,36334.0
2019-05-29 11:10:00,127.44,127.46,127.27,127.45,29261.0,105.9654,105.9821,105.8241,105.9738,29261.0
2019-05-29 11:15:00,127.43,127.6,127.34,127.53,71213.0,105.9571,106.0985,105.8823,106.0403,71213.0
2019-05-29 11:20:00,127.53,127.55,127.29,127.37,26972.0,106.0403,106.0569,105.8407,105.9072,26972.0
2019-05-29 11:25:00,127.36,127.57,127.33,127.57,30564.0,105.8989,106.0735,105.874,106.0735,30564.0
2019-05-29 11:30:00,127.57,127.57,127.37,127.45,22780.0,106.0735,106.0735,105.9072,105.9738,22780.0
2019-05-29 11:35:00,127.46,127.48,127.23,127.23,25441.0,105.9821,105.9987,105.7908,105.7908,25441.0
2019-05-29 11:40:00,127.22,127.28,127.14,127.27,40893.0,105.7825,105.8324,105.716,105.8241,40893.0
2019-05-29 11:45:00,127.28,127.32,127.13,127.23,33677.0,105.8324,105.8657,105.7077,105.7908,33677.0
2019-05-29 11:50:00,127.22,127.25,127.08,127.18,30581.0,105.7825,105.8075,105.6661,105.7492,30581.0
2019-05-29 11:55:00,127.19,127.19,127.04,127.09,22114.0,105.7576,105.7576,105.6328,105.6744,22114.0
2019-05-29 12:00:00,127.1,127.21,127.01,127.21,23263.0,105.6827,105.7742,105.6079,105.7742,23263.0
2019-05-29 12:05:00,127.21,127.36,127.18,127.33,36331.0,105.7742,105.8989,105.7492,105.874,36331.0
2019-05-29 12:10:00,127.33,127.33,127.23,127.31,16928.0,105.874,105.874,105.7908,105.8573,16928.0
2019-05-29 12:15:00,127.32,127.6,127.27,127.56,26013.0,105.8657,106.0985,105.8241,106.0652,26013.0
2019-05-29 12:20:00,127.56,127.57,127.47,127.5,21953.0,106.0652,106.0735,105.9904,106.0153,21953.0
2019-05-29 12:25:00,127.5,127.67,127.5,127.62,32611.0,106.0153,106.1567,106.0153,106.1151,32611.0
2019-05-29 12:30:00,127.62,127.79,127.58,127.79,26255.0,106.1151,106.2565,106.0818,106.2565,26255.0
2019-05-29 12:35:00,127.78,127.79,127.64,127.69,24653.0,106.2481,106.2565,106.1317,106.1733,24653.0
2019-05-29 12:40:00,127.69,127.75,127.65,127.72,19056.0,106.1733,106.2232,106.1401,106.1983,19056.0
2019-05-29 12:45:00,127.72,127.79,127.67,127.69,16937.0,106.1983,106.2565,106.1567,106.1733,16937.0
2019-05-29 12:50:00,127.68,127.74,127.67,127.69,20789.0,106.165,106.2149,106.1567,106.1733,20789.0
2019-05-29 12:55:00,127.68,127.7,127.61,127.64,17594.0,106.165,106.1816,106.1068,106.1317,17594.0
2019-05-29 13:00:00,127.64,127.64,127.47,127.49,19334.0,106.1317,106.1317,105.9904,106.007,19334.0
2019-05-29 13:05:00,127.49,127.86,127.44,127.86,30092.0,106.007,106.3147,105.9654,106.3147,30092.0
2019-05-29 13:10:00,127.86,127.92,127.73,127.76,30269.0,106.3147,106.3646,106.2066,106.2315,30269.0
2019-05-29 13:15:00,127.76,127.85,127.71,127.84,25360.0,106.2315,106.3063,106.1899,106.298,25360.0
2019-05-29 13:20:00,127.83,127.96,127.79,127.91,39273.0,106.2897,106.3978,106.2565,106.3562,39273.0
2019-05-29 13:25:00,127.91,128.0,127.89,127.98,17204.0,106.3562,106.4311,106.3396,106.4144,17204.0
2019-05-29 13:30:00,127.99,127.99,127.88,127.97,31544.0,106.4228,106.4228,106.3313,106.4061,31544.0
2019-05-29 13:35:00,127.97,128.13,127.89,128.12,41304.0,106.4061,106.5392,106.3396,106.5309,41304.0
2019-05-29 13:40:00,128.14,128.15,128.07,128.14,43984.0,106.5475,106.5558,106.4893,106.5475,43984.0
2019-05-29 13:45:00,128.15,128.19,128.11,128.16,35924.0,106.5558,106.5891,106.5225,106.5641,35924.0
2019-05-29 13:50:00,128.16,128.19,128.11,128.13,42205.0,106.5641,106.5891,106.5225,106.5392,42205.0
2019-05-29 13:55:00,128.12,128.16,128.11,128.15,24039.0,106.5309,106.5641,106.5225,106.5558,24039.0
2019-05-29 14:00:00,128.16,128.17,128.1,128.14,28087.0,106.5641,106.5724,106.5142,106.5475,28087.0
2019-05-29 14:05:00,128.15,128.19,128.1,128.11,29881.0,106.5558,106.5891,106.5142,106.5225,29881.0
2019-05-29 14:10:00,128.1,128.18,128.1,128.16,40771.0,106.5142,106.5807,106.5142,106.5641,40771.0
2019-05-29 14:15:00,128.16,128.26,128.14,128.21,45550.0,106.5641,106.6473,106.5475,106.6057,45550.0
2019-05-29 14:20:00,128.2,128.2,128.09,128.16,31836.0,106.5974,106.5974,106.5059,106.5641,31836.0
2019-05-29 14:25:00,128.17,128.19,128.07,128.18,29095.0,106.5724,106.5891,106.4893,106.5807,29095.0
2019-05-29 14:30:00,128.17,128.17,127.96,128.0,31612.0,106.5724,106.5724,106.3978,106.4311,31612.0
2019-05-29 14:35:00,127.99,128.03,127.91,127.98,39947.0,106.4228,106.456,106.3562,106.4144,39947.0
2019-05-29 14:40:00,127.99,128.0,127.89,127.93,31550.0,106.4228,106.4311,106.3396,106.3729,31550.0
2019-05-29 14:45:00,127.93,128.05,127.92,128.01,41380.0,106.3729,106.4726,106.3646,106.4394,41380.0
2019-05-29 14:50:00,128.01,128.01,127.81,127.83,29627.0,106.4394,106.4394,106.2731,106.2897,29627.0
2019-05-29 14:55:00,127.81,128.02,127.81,128.02,24346.0,106.2731,106.4477,106.2731,106.4477,24346.0
2019-05-29 15:00:00,128.01,128.01,127.84,127.91,62326.0,106.4394,106.4394,106.298,106.3562,62326.0
2019-05-29 15:05:00,127.92,128.05,127.84,128.03,38158.0,106.3646,106.4726,106.298,106.456,38158.0
2019-05-29 15:10:00,128.01,128.07,127.99,128.0,28726.0,106.4394,106.4893,106.4228,106.4311,28726.0
2019-05-29 15:15:00,128.0,128.01,127.76,127.76,41771.0,106.4311,106.4394,106.2315,106.2315,41771.0
2019-05-29 15:20:00,127.76,127.84,127.72,127.8,26272.0,106.2315,106.298,106.1983,106.2648,26272.0
2019-05-29 15:25:00,127.8,127.89,127.77,127.86,16838.0,106.2648,106.3396,106.2398,106.3147,16838.0
2019-05-29 15:30:00,127.86,128.12,127.82,128.12,31816.0,106.3147,106.5309,106.2814,106.5309,31816.0
2019-05-29 15:35:00,128.12,128.21,128.11,128.14,49682.0,106.5309,106.6057,106.5225,106.5475,49682.0
2019-05-29 15:40:00,128.14,128.3,128.13,128.21,46958.0,106.5475,106.6805,106.5392,106.6057,46958.0
2019-05-29 15:45:00,128.2,128.26,128.15,128.18,58907.0,106.5974,106.6473,106.5558,106.5807,58907.0
2019-05-29 15:50:00,128.19,128.19,127.9,128.04,64589.0,106.5891,106.5891,106.3479,106.4643,64589.0
2019-05-29 15:55:00,128.05,128.31,128.05,128.11,256934.0,106.4726,106.6888,106.4726,106.5225,256934.0
2019-05-30 09:30:00,128.15,128.62,128.01,128.62,57672.0,106.5558,106.9466,106.4394,106.9466,57672.0
2019-05-30 09:35:00,128.62,128.91,128.62,128.74,26963.0,106.9466,107.1877,106.9466,107.0464,26963.0
2019-05-30 09:40:00,128.78,128.83,128.64,128.71,12587.0,107.0796,107.1212,106.9632,107.0214,12587.0
2019-05-30 09:45:00,128.72,128.78,128.54,128.69,11607.0,107.0297,107.0796,106.8801,107.0048,11607.0
2019-05-30 09:50:00,128.7,128.75,128.54,128.63,8320.0,107.0131,107.0547,106.8801,106.9549,8320.0
2019-05-30 09:55:00,128.63,128.63,128.48,128.5,16864.0,106.9549,106.9549,106.8302,106.8468,16864.0
2019-05-30 10:00:00,128.52,128.63,128.42,128.45,10735.0,106.8634,106.9549,106.7803,106.8052,10735.0
2019-05-30 10:05:00,128.45,128.46,128.38,128.44,19324.0,106.8052,106.8136,106.747,106.7969,19324.0
2019-05-30 10:10:00,128.43,128.48,128.36,128.48,18927.0,106.7886,106.8302,106.7304,106.8302,18927.0
2019-05-30 10:15:00,128.48,128.61,128.45,128.59,18738.0,106.8302,106.9383,106.8052,106.9217,18738.0
2019-05-30 10:20:00,128.59,128.65,128.44,128.46,20106.0,106.9217,106.9715,106.7969,106.8136,20106.0
2019-05-30 10:25:00,128.46,128.47,128.33,128.33,17132.0,106.8136,106.8219,106.7055,106.7055,17132.0
2019-05-30 10:30:00,128.33,128.5,128.33,128.44,19820.0,106.7055,106.8468,106.7055,106.7969,19820.0
2019-05-30 10:35:00,128.43,128.52,128.29,128.3,20744.0,106.7886,106.8634,106.6722,106.6805,20744.0
2019-05-30 10:40:00,128.3,128.34,128.14,128.16,26527.0,106.6805,106.7138,106.5475,106.5641,26527.0
2019-05-30 10:45:00,128.15,128.19,127.93,128.0,31353.0,106.5558,106.5891,106.3729,106.4311,31353.0
2019-05-30 10:50:00,128.01,128.06,127.8,127.82,31741.0,106.4394,106.481,106.2648,106.2814,31741.0
2019-05-30 10:55:00,127.82,127.99,127.81,127.9,38882.0,106.2814,106.4228,106.2731,106.3479,38882.0
2019-05-30 11:00:00,127.89,127.93,127.78,127.86,18853.0,106.3396,106.3729,106.2481,106.3147,18853.0
2019-05-30 11:05:00,127.86,128.14,127.85,128.11,46791.0,106.3147,106.5475,106.3063,106.5225,46791.0
2019-05-30 11:10:00,128.1,128.14,128.05,128.1,12230.0,106.5142,106.5475,106.4726,106.5142,12230.0
2019-05-30 11:15:00,128.13,128.13,128.02,128.11,15137.0,106.5392,106.5392,106.4477,106.5225,15137.0
2019-05-30 11:20:00,128.14,128.2,128.13,128.15,19157.0,106.5475,106.5974,106.5392,106.5558,19157.0
2019-05-30 11:25:00,128.15,128.3,128.14,128.24,15149.0,106.5558,106.6805,106.5475,106.6306,15149.0
2019-05-30 11:30:00,128.25,128.28,128.02,128.07,20405.0,106.6389,106.6639,106.4477,106.4893,20405.0
2019-05-30 11:35:00,128.08,128.16,128.01,128.06,12708.0,106.4976,106.5641,106.4394,106.481,12708.0
2019-05-30 11:40:00,128.08,128.12,127.99,128.0,11357.0,106.4976,106.5309,106.4228,106.4311,11357.0
2019-05-30 11:45:00,127.99,128.2,127.99,128.19,16989.0,106.4228,106.5974,106.4228,106.5891,16989.0
2019-05-30 11:50:00,128.19,128.25,128.08,128.11,14337.0,106.5891,106.6389,106.4976,106.5225,14337.0
2019-05-30 11:55:00,128.1,128.22,128.05,128.16,11658.0,106.5142,106.614,106.4726,106.5641,11658.0
2019-05-30 12:00:00,128.18,128.25,128.11,128.24,11659.0,106.5807,106.6389,106.5225,106.6306,11659.0
2019-05-30 12:05:00,128.24,128.37,128.21,128.37,16496.0,106.6306,106.7387,106.6057,106.7387,16496.0
2019-05-30 12:10:00,128.36,128.41,128.32,128.36,9672.0,106.7304,106.772,106.6972,106.7304,9672.0
2019-05-30 12:15:00,128.35,128.39,128.26,128.27,10444.0,106.7221,106.7554,106.6473,106.6556,10444.0
2019-05-30 12:20:00,128.26,128.31,128.23,128.31,16045.0,106.6473,106.6888,106.6223,106.6888,16045.0
2019-05-30 12:25:00,128.32,128.33,128.19,128.22,11265.0,106.6972,106.7055,106.5891,106.614,11265.0
2019-05-30 12:30:00,128.2,128.26,128.19,128.26,9737.0,106.5974,106.6473,106.5891,106.6473,9737.0
2019-05-30 12:35:00,128.26,128.36,128.25,128.35,10142.0,106.6473,106.7304,106.6389,106.7221,10142.0
2019-05-30 12:40:00,128.34,128.48,128.34,128.47,14740.0,106.7138,106.8302,106.7138,106.8219,14740.0
2019-05-30 12:45:00,128.47,128.55,128.41,128.54,14723.0,106.8219,106.8884,106.772,106.8801,14723.0
2019-05-30 12:50:00,128.56,128.59,128.51,128.51,7554.0,106.8967,106.9217,106.8551,106.8551,7554.0
2019-05-30 12:55:00,128.5,128.53,128.48,128.5,8820.0,106.8468,106.8718,106.8302,106.8468,8820.0
2019-05-30 13:00:00,128.51,128.59,128.5,128.54,7684.0,106.8551,106.9217,106.8468,106.8801,7684.0
2019-05-30 13:05:00,128.54,128.56,128.48,128.51,8134.0,106.8801,106.8967,106.8302,106.8551,8134.0
2019-05-30 13:10:00,128.52,128.55,128.47,128.54,9230.0,106.8634,106.8884,106.8219,106.8801,9230.0
2019-05-30 13:15:00,128.55,128.55,128.43,128.48,14817.0,106.8884,106.8884,106.7886,106.8302,14817.0
2019-05-30 13:20:00,128.49,128.51,128.38,128.43,11823.0,106.8385,106.8551,106.747,106.7886,11823.0
2019-05-30 13:25:00,128.43,128.45,128.33,128.34,9621.0,106.7886,106.8052,106.7055,106.7138,9621.0
2019-05-30 13:30:00,128.35,128.36,128.26,128.29,9765.0,106.7221,106.7304,106.6473,106.6722,9765.0
2019-05-30 13:35:00,128.3,128.3,128.21,128.27,14659.0,106.6805,106.6805,106.6057,106.6556,14659.0
2019-05-30 13:40:00,128.25,128.25,128.14,128.14,19038.0,106.6389,106.6389,106.5475,106.5475,19038.0
2019-05-30 13:45:00,128.13,128.23,128.13,128.23,11014.0,106.5392,106.6223,106.5392,106.6223,11014.0
2019-05-30 13:50:00,128.22,128.29,128.12,128.17,13028.0,106.614,106.6722,106.5309,106.5724,13028.0
2019-05-30 13:55:00,128.18,128.2,128.15,128.16,13267.0,106.5807,106.5974,106.5558,106.5641,13267.0
2019-05-30 14:00:00,128.17,128.29,128.15,128.23,11385.0,106.5724,106.6722,106.5558,106.6223,11385.0
2019-05-30 14:05:00,128.23,128.23,128.16,128.2,13434.0,106.6223,106.6223,106.5641,106.5974,13434.0
2019-05-30 14:10:00,128.21,128.32,128.15,128.15,15831.0,106.6057,106.6972,106.5558,106.5558,15831.0
2019-05-30 14:15:00,128.16,128.21,128.13,128.16,19182.0,106.5641,106.6057,106.5392,106.5641,19182.0
2019-05-30 14:20:00,128.15,128.28,128.14,128.2,27454.0,106.5558,106.6639,106.5475,106.5974,27454.0
2019-05-30 14:25:00,128.2,128.28,128.16,128.21,13374.0,106.5974,106.6639,106.5641,106.6057,13374.0
2019-05-30 14:30:00,128.21,128.22,128.14,128.14,18589.0,106.6057,106.614,106.5475,106.5475,18589.0
2019-05-30 14:35:00,128.14,128.16,128.07,128.09,20357.0,106.5475,106.5641,106.4893,106.5059,20357.0
2019-05-30 14:40:00,128.09,128.2,128.06,128.16,24181.0,106.5059,106.5974,106.481,106.5641,24181.0
2019-05-30 14:45:00,128.17,128.34,128.15,128.31,31490.0,106.5724,106.7138,106.5558,106.6888,31490.0
2019-05-30 14:50:00,128.33,128.47,128.32,128.44,41350.0,106.7055,106.8219,106.6972,106.7969,41350.0
2019-05-30 14:55:00,128.44,128.48,128.37,128.44,18410.0,106.7969,106.8302,106.7387,106.7969,18410.0
2019-05-30 15:00:00,128.45,128.45,128.32,128.36,27773.0,106.8052,106.8052,106.6972,106.7304,27773.0
2019-05-30 15:05:00,128.36,128.4,128.24,128.37,35845.0,106.7304,106.7637,106.6306,106.7387,35845.0
2019-05-30 15:10:00,128.37,128.5,128.34,128.49,24738.0,106.7387,106.8468,106.7138,106.8385,24738.0
2019-05-30 15:15:00,128.5,128.56,128.4,128.42,25247.0,106.8468,106.8967,106.7637,106.7803,25247.0
2019-05-30 15:20:00,128.41,128.47,128.36,128.44,19462.0,106.772,106.8219,106.7304,106.7969,19462.0
2019-05-30 15:25:00,128.43,128.59,128.38,128.54,23065.0,106.7886,106.9217,106.747,106.8801,23065.0
2019-05-30 15:30:00,128.52,128.53,128.42,128.46,22608.0,106.8634,106.8718,106.7803,106.8136,22608.0
2019-05-30 15:35:00,128.47,128.7,128.47,128.56,44953.0,106.8219,107.0131,106.8219,106.8967,44953.0
2019-05-30 15:40:00,128.55,128.61,128.51,128.55,35613.0,106.8884,106.9383,106.8551,106.8884,35613.0
2019-05-30 15:45:00,128.54,128.68,128.48,128.64,42852.0,106.8801,106.9965,106.8302,106.9632,42852.0
2019-05-30 15:50:00,128.63,128.63,128.55,128.57,64051.0,106.9549,106.9549,106.8884,106.905,64051.0
2019-05-30 15:55:00,128.57,128.66,128.53,128.61,141713.0,106.905,106.9799,106.8718,106.9383,141713.0
2019-05-31 09:30:00,128.06,128.45,127.58,127.59,103554.0,106.481,106.8052,106.0818,106.0902,103554.0
2019-05-31 09:35:00,127.66,127.83,127.48,127.54,23682.0,106.1484,106.2897,105.9987,106.0486,23682.0
2019-05-31 09:40:00,127.53,127.56,127.13,127.22,34977.0,106.0403,106.0652,105.7077,105.7825,34977.0
2019-05-31 09:45:00,127.19,127.31,126.99,127.13,42528.0,105.7576,105.8573,105.5913,105.7077,42528.0
2019-05-31 09:50:00,127.12,127.36,127.1,127.36,27566.0,105.6994,105.8989,105.6827,105.8989,27566.0
2019-05-31 09:55:00,127.34,127.48,127.26,127.42,29443.0,105.8823,105.9987,105.8158,105.9488,29443.0
2019-05-31 10:00:00,127.42,127.69,127.39,127.63,22305.0,105.9488,106.1733,105.9239,106.1234,22305.0
2019-05-31 10:05:00,127.65,127.7,127.49,127.7,23044.0,106.1401,106.1816,106.007,106.1816,23044.0
2019-05-31 10:10:00,127.71,127.79,127.61,127.75,23246.0,106.1899,106.2565,106.1068,106.2232,23246.0
2019-05-31 10:15:00,127.74,127.91,127.72,127.84,17486.0,106.2149,106.3562,106.1983,106.298,17486.0
2019-05-31 10:20:00,127.85,127.95,127.82,127.83,20512.0,106.3063,106.3895,106.2814,106.2897,20512.0
2019-05-31 10:25:00,127.84,127.88,127.64,127.66,29039.0,106.298,106.3313,106.1317,106.1484,29039.0
2019-05-31 10:30:00,127.71,127.81,127.7,127.72,20476.0,106.1899,106.2731,106.1816,106.1983,20476.0
2019-05-31 10:35:00,127.7,127.71,127.54,127.54,25631.0,106.1816,106.1899,106.0486,106.0486,25631.0
2019-05-31 10:40:00,127.54,127.56,127.42,127.44,21121.0,106.0486,106.0652,105.9488,105.9654,21121.0
2019-05-31 10:45:00,127.45,127.61,127.39,127.58,20200.0,105.9738,106.1068,105.9239,106.0818,20200.0
2019-05-31 10:50:00,127.6,127.65,127.54,127.54,17237.0,106.0985,106.1401,106.0486,106.0486,17237.0
2019-05-31 10:55:00,127.53,127.59,127.42,127.59,18286.0,106.0403,106.0902,105.9488,106.0902,18286.0
2019-05-31 11:00:00,127.58,127.76,127.57,127.7,18006.0,106.0818,106.2315,106.0735,106.1816,18006.0
2019-05-31 11:05:00,127.7,127.84,127.67,127.83,17997.0,106.1816,106.298,106.1567,106.2897,17997.0
2019-05-31 11:10:00,127.82,127.9,127.82,127.9,16981.0,106.2814,106.3479,106.2814,106.3479,16981.0
2019-05-31 11:15:00,127.9,128.02,127.89,128.02,24751.0,106.3479,106.4477,106.3396,106.4477,24751.0
2019-05-31 11:20:00,128.01,128.06,127.92,127.92,22677.0,106.4394,106.481,106.3646,106.3646,22677.0
2019-05-31 11:25:00,127.92,128.02,127.89,127.97,15530.0,106.3646,106.4477,106.3396,106.4061,15530.0
2019-05-31 11:30:00,127.98,128.0,127.86,127.86,13754.0,106.4144,106.4311,106.3147,106.3147,13754.0
2019-05-31 11:35:00,127.86,127.88,127.81,127.82,28619.0,106.3147,106.3313,106.2731,106.2814,28619.0
2019-05-31 11:40:00,127.82,127.98,127.81,127.88,15335.0,106.2814,106.4144,106.2731,106.3313,15335.0
2019-05-31 11:45:00,127.88,128.0,127.86,127.99,11788.0,106.3313,106.4311,106.3147,106.4228,11788.0
2019-05-31 11:50:00,127.99,128.04,127.86,127.87,16529.0,106.4228,106.4643,106.3147,106.323,16529.0
2019-05-31 11:55:00,127.87,128.0,127.83,127.98,15727.0,106.323,106.4311,106.2897,106.4144,15727.0
2019-05-31 12:00:00,127.98,128.0,127.88,127.92,13316.0,106.4144,106.4311,106.3313,106.3646,13316.0
2019-05-31 12:05:00,127.93,127.98,127.91,127.95,13587.0,106.3729,106.4144,106.3562,106.3895,13587.0
2019-05-31 12:10:00,127.95,127.97,127.88,127.93,9819.0,106.3895,106.4061,106.3313,106.3729,9819.0
2019-05-31 12:15:00,127.94,127.99,127.91,127.95,13107.0,106.3812,106.4228,106.3562,106.3895,13107.0
2019-05-31 12:20:00,127.97,127.98,127.89,127.96,17745.0,106.4061,106.4144,106.3396,106.3978,17745.0
2019-05-31 12:25:00,127.98,127.98,127.85,127.85,13749.0,106.4144,106.4144,106.3063,106.3063,13749.0
2019-05-31 12:30:00,127.84,127.87,127.79,127.82,19900.0,106.298,106.323,106.2565,106.2814,19900.0
2019-05-31 12:35:00,127.83,127.89,127.73,127.73,16772.0,106.2897,106.3396,106.2066,106.2066,16772.0
2019-05-31 12:40:00,127.74,127.85,127.73,127.81,22201.0,106.2149,106.3063,106.2066,106.2731,22201.0
2019-05-31 12:45:00,127.81,127.87,127.77,127.8,9873.0,106.2731,106.323,106.2398,106.2648,9873.0
2019-05-31 12:50:00,127.81,127.85,127.78,127.78,10500.0,106.2731,106.3063,106.2481,106.2481,10500.0
2019-05-31 12:55:00,127.77,127.78,127.67,127.7,16368.0,106.2398,106.2481,106.1567,106.1816,16368.0
2019-05-31 13:00:00,127.7,127.73,127.67,127.69,8848.0,106.1816,106.2066,106.1567,106.1733,8848.0
2019-05-31 13:05:00,127.7,127.79,127.67,127.78,12098.0,106.1816,106.2565,106.1567,106.2481,12098.0
2019-05-31 13:10:00,127.77,127.9,127.77,127.86,11938.0,106.2398,106.3479,106.2398,106.3147,11938.0
2019-05-31 13:15:00,127.87,127.9,127.85,127.9,11338.0,106.323,106.3479,106.3063,106.3479,11338.0
2019-05-31 13:20:00,127.9,127.97,127.9,127.93,13860.0,106.3479,106.4061,106.3479,106.3729,13860.0
2019-05-31 13:25:00,127.92,127.97,127.89,127.97,20744.0,106.3646,106.4061,106.3396,106.4061,20744.0
2019-05-31 13:30:00,127.97,128.02,127.94,128.02,20951.0,106.4061,106.4477,106.3812,106.4477,20951.0
2019-05-31 13:35:00,128.02,128.03,127.95,128.03,10526.0,106.4477,106.456,106.3895,106.456,10526.0
2019-05-31 13:40:00,128.03,128.08,127.99,128.04,9651.0,106.456,106.4976,106.4228,106.4643,9651.0
2019-05-31 13:45:00,128.04,128.09,128.04,128.06,10075.0,106.4643,106.5059,106.4643,106.481,10075.0
2019-05-31 13:50:00,128.05,128.08,127.93,127.99,21617.0,106.4726,106.4976,106.3729,106.4228,21617.0
2019-05-31 13:55:00,128.0,128.05,127.99,128.02,12791.0,106.4311,106.4726,106.4228,106.4477,12791.0
2019-05-31 14:00:00,128.01,128.05,127.91,127.93,23110.0,106.4394,106.4726,106.3562,106.3729,23110.0
2019-05-31 14:05:00,127.92,127.97,127.91,127.92,16637.0,106.3646,106.4061,106.3562,106.3646,16637.0
2019-05-31 14:10:00,127.9,127.96,127.82,127.87,23328.0,106.3479,106.3978,106.2814,106.323,23328.0
2019-05-31 14:15:00,127.88,127.97,127.85,127.9,17017.0,106.3313,106.4061,106.3063,106.3479,17017.0
2019-05-31 14:20:00,127.89,127.9,127.81,127.85,15378.0,106.3396,106.3479,106.2731,106.3063,15378.0
2019-05-31 14:25:00,127.86,127.86,127.79,127.81,16572.0,106.3147,106.3147,106.2565,106.2731,16572.0
2019-05-31 14:30:00,127.82,127.83,127.71,127.72,14952.0,106.2814,106.2897,106.1899,106.1983,14952.0
2019-05-31 14:35:00,127.74,127.83,127.73,127.83,15077.0,106.2149,106.2897,106.2066,106.2897,15077.0
2019-05-31 14:40:00,127.84,127.95,127.81,127.94,41314.0,106.298,106.3895,106.2731,106.3812,41314.0
2019-05-31 14:45:00,127.93,128.06,127.93,128.0,39406.0,106.3729,106.481,106.3729,106.4311,39406.0
2019-05-31 14:50:00,128.01,128.09,128.01,128.06,24124.0,106.4394,106.5059,106.4394,106.481,24124.0
2019-05-31 14:55:00,128.06,128.09,128.02,128.04,14202.0,106.481,106.5059,106.4477,106.4643,14202.0
2019-05-31 15:00:00,128.04,128.05,127.95,127.96,20138.0,106.4643,106.4726,106.3895,106.3978,20138.0
2019-05-31 15:05:00,127.96,128.12,127.96,128.12,42255.0,106.3978,106.5309,106.3978,106.5309,42255.0
2019-05-31 15:10:00,128.12,128.19,128.08,128.15,17931.0,106.5309,106.5891,106.4976,106.5558,17931.0
2019-05-31 15:15:00,128.15,128.18,128.04,128.08,21367.0,106.5558,106.5807,106.4643,106.4976,21367.0
2019-05-31 15:20:00,128.08,128.09,127.93,127.98,45141.0,106.4976,106.5059,106.3729,106.4144,45141.0
2019-05-31 15:25:00,127.98,128.03,127.9,128.01,25874.0,106.4144,106.456,106.3479,106.4394,25874.0
2019-05-31 15:30:00,128.0,128.1,127.94,127.98,36444.0,106.4311,106.5142,106.3812,106.4144,36444.0
2019-05-31 15:35:00,127.97,127.97,127.83,127.87,52334.0,106.4061,106.4061,106.2897,106.323,52334.0
2019-05-31 15:40:00,127.88,127.93,127.83,127.89,43142.0,106.3313,106.3729,106.2897,106.3396,43142.0
2019-05-31 15:45:00,127.88,128.09,127.86,128.07,46404.0,106.3313,106.5059,106.3147,106.4893,46404.0
2019-05-31 15:50:00,128.08,128.14,127.98,128.07,93985.0,106.4976,106.5475,106.4144,106.4893,93985.0
2019-05-31 15:55:00,128.06,128.15,127.97,127.97,212794.0,106.481,106.5558,106.4061,106.4061,212794.0
2019-06-03 09:30:00,128.38,128.91,127.49,128.84,86114.0,106.747,107.1877,106.007,107.1295,86114.0
2019-06-03 09:35:00,128.86,129.04,128.86,128.93,15730.0,107.1462,107.2958,107.1462,107.2044,15730.0
2019-06-03 09:40:00,128.95,129.04,128.79,128.95,16306.0,107.221,107.2958,107.088,107.221,16306.0
2019-06-03 09:45:00,128.93,128.93,128.58,128.58,31409.0,107.2044,107.2044,106.9133,106.9133,31409.0
2019-06-03 09:50:00,128.59,128.59,128.36,128.36,15576.0,106.9217,106.9217,106.7304,106.7304,15576.0
2019-06-03 09:55:00,128.33,128.33,128.14,128.17,14662.0,106.7055,106.7055,106.5475,106.5724,14662.0
2019-06-03 10:00:00,128.17,128.22,127.87,128.17,38365.0,106.5724,106.614,106.323,106.5724,38365.0
2019-06-03 10:05:00,128.18,128.41,128.18,128.41,26222.0,106.5807,106.772,106.5807,106.772,26222.0
2019-06-03 10:10:00,128.39,128.42,128.27,128.4,20707.0,106.7554,106.7803,106.6556,106.7637,20707.0
2019-06-03 10:15:00,128.39,128.55,128.32,128.55,12505.0,106.7554,106.8884,106.6972,106.8884,12505.0
2019-06-03 10:20:00,128.55,128.78,128.46,128.78,31479.0,106.8884,107.0796,106.8136,107.0796,31479.0
2019-06-03 10:25:00,128.79,128.99,128.77,128.9,21417.0,107.088,107.2543,107.0713,107.1794,21417.0
2019-06-03 10:30:00,128.91,128.95,128.78,128.78,17460.0,107.1877,107.221,107.0796,107.0796,17460.0
2019-06-03 10:35:00,128.83,128.85,128.73,128.85,10703.0,107.1212,107.1378,107.0381,107.1378,10703.0
2019-06-03 10:40:00,128.83,128.87,128.71,128.71,14472.0,107.1212,107.1545,107.0214,107.0214,14472.0
2019-06-03 10:45:00,128.68,128.75,128.61,128.62,12245.0,106.9965,107.0547,106.9383,106.9466,12245.0
2019-06-03 10:50:00,128.61,128.62,128.55,128.56,11507.0,106.9383,106.9466,106.8884,106.8967,11507.0
2019-06-03 10:55:00,128.54,128.71,128.54,128.7,11373.0,106.8801,107.0214,106.8801,107.0131,11373.0
2019-06-03 11:00:00,128.68,128.73,128.62,128.65,31216.0,106.9965,107.0381,106.9466,106.9715,31216.0
2019-06-03 11:05:00,128.65,128.67,128.47,128.48,19418.0,106.9715,106.9882,106.8219,106.8302,19418.0
2019-06-03 11:10:00,128.46,128.53,128.39,128.45,11272.0,106.8136,106.8718,106.7554,106.8052,11272.0
2019-06-03 11:15:00,128.45,128.54,128.43,128.5,16107.0,106.8052,106.8801,106.7886,106.8468,16107.0
2019-06-03 11:20:00,128.5,128.59,128.49,128.57,16962.0,106.8468,106.9217,106.8385,106.905,16962.0
2019-06-03 11:25:00,128.56,128.6,128.55,128.58,12409.0,106.8967,106.93,106.8884,106.9133,12409.0
2019-06-03 11:30:00,128.59,128.61,128.47,128.51,15276.0,106.9217,106.9383,106.8219,106.8551,15276.0
2019-06-03 11:35:00,128.51,128.51,128.38,128.48,13949.0,106.8551,106.8551,106.747,106.8302,13949.0
2019-06-03 11:40:00,128.49,128.53,128.35,128.52,12920.0,106.8385,106.8718,106.7221,106.8634,12920.0
2019-06-03 11:45:00,128.52,128.53,128.34,128.35,14807.0,106.8634,106.8718,106.7138,106.7221,14807.0
2019-06-03 11:50:00,128.35,128.38,128.32,128.33,17738.0,106.7221,106.747,106.6972,106.7055,17738.0
2019-06-03 11:55:00,128.32,128.32,128.25,128.29,11158.0,106.6972,106.6972,106.6389,106.6722,11158.0
2019-06-03 12:00:00,128.3,128.4,128.22,128.23,21066.0,106.6805,106.7637,106.614,106.6223,21066.0
2019-06-03 12:05:00,128.26,128.46,128.2,128.46,24529.0,106.6473,106.8136,106.5974,106.8136,24529.0
2019-06-03 12:10:00,128.46,128.51,128.25,128.31,18561.0,106.8136,106.8551,106.6389,106.6888,18561.0
2019-06-03 12:15:00,128.29,128.29,128.14,128.22,13681.0,106.6722,106.6722,106.5475,106.614,13681.0
2019-06-03 12:20:00,128.21,128.26,128.1,128.11,9380.0,106.6057,106.6473,106.5142,106.5225,9380.0
2019-06-03 12:25:00,128.12,128.21,128.06,128.21,17741.0,106.5309,106.6057,106.481,106.6057,17741.0
2019-06-03 12:30:00,128.2,128.23,128.1,128.14,10055.0,106.5974,106.6223,106.5142,106.5475,10055.0
2019-06-03 12:35:00,128.14,128.37,128.14,128.37,18002.0,106.5475,106.7387,106.5475,106.7387,18002.0
2019-06-03 12:40:00,128.4,128.4,128.24,128.31,12296.0,106.7637,106.7637,106.6306,106.6888,12296.0
2019-06-03 12:45:00,128.31,128.45,128.28,128.37,13089.0,106.6888,106.8052,106.6639,106.7387,13089.0
2019-06-03 12:50:00,128.35,128.35,128.2,128.27,16813.0,106.7221,106.7221,106.5974,106.6556,16813.0
2019-06-03 12:55:00,128.27,128.34,128.09,128.09,15487.0,106.6556,106.7138,106.5059,106.5059,15487.0
2019-06-03 13:00:00,128.1,128.22,128.04,128.21,36417.0,106.5142,106.614,106.4643,106.6057,36417.0
2019-06-03 13:05:00,128.21,128.26,128.12,128.25,16878.0,106.6057,106.6473,106.5309,106.6389,16878.0
2019-06-03 13:10:00,128.26,128.39,128.22,128.37,19694.0,106.6473,106.7554,106.614,106.7387,19694.0
2019-06-03 13:15:00,128.36,128.39,128.29,128.3,15143.0,106.7304,106.7554,106.6722,106.6805,15143.0
2019-06-03 13:20:00,128.3,128.36,128.23,128.35,23980.0,106.6805,106.7304,106.6223,106.7221,23980.0
2019-06-03 13:25:00,128.36,128.95,128.35,128.78,51971.0,106.7304,107.221,106.7221,107.0796,51971.0
2019-06-03 13:30:00,128.78,128.82,128.36,128.44,22319.0,107.0796,107.1129,106.7304,106.7969,22319.0
2019-06-03 13:35:00,128.42,128.48,128.3,128.3,15076.0,106.7803,106.8302,106.6805,106.6805,15076.0
2019-06-03 13:40:00,128.32,128.58,128.32,128.45,14936.0,106.6972,106.9133,106.6972,106.8052,14936.0
2019-06-03 13:45:00,128.43,128.53,128.32,128.39,20569.0,106.7886,106.8718,106.6972,106.7554,20569.0
2019-06-03 13:50:00,128.37,128.5,128.32,128.33,16748.0,106.7387,106.8468,106.6972,106.7055,16748.0
2019-06-03 13:55:00,128.34,128.67,128.31,128.6,12141.0,106.7138,106.9882,106.6888,106.93,12141.0
2019-06-03 14:00:00,128.61,128.73,128.52,128.72,13206.0,106.9383,107.0381,106.8634,107.0297,13206.0
2019-06-03 14:05:00,128.72,128.87,128.65,128.83,19279.0,107.0297,107.1545,106.9715,107.1212,19279.0
2019-06-03 14:10:00,128.81,128.81,128.56,128.6,25067.0,107.1046,107.1046,106.8967,106.93,25067.0
2019-06-03 14:15:00,128.57,128.66,128.52,128.62,26021.0,106.905,106.9799,106.8634,106.9466,26021.0
2019-06-03 14:20:00,128.61,128.77,128.6,128.68,13000.0,106.9383,107.0713,106.93,106.9965,13000.0
2019-06-03 14:25:00,128.71,128.81,128.66,128.79,17754.0,107.0214,107.1046,106.9799,107.088,17754.0
2019-06-03 14:30:00,128.79,128.93,128.54,128.57,20775.0,107.088,107.2044,106.8801,106.905,20775.0
2019-06-03 14:35:00,128.58,128.65,128.45,128.59,16979.0,106.9133,106.9715,106.8052,106.9217,16979.0
2019-06-03 14:40:00,128.57,128.61,128.51,128.6,16146.0,106.905,106.9383,106.8551,106.93,16146.0
2019-06-03 14:45:00,128.61,128.69,128.57,128.63,42350.0,106.9383,107.0048,106.905,106.9549,42350.0
2019-06-03 14:50:00,128.6,128.64,128.52,128.58,20766.0,106.93,106.9632,106.8634,106.9133,20766.0
2019-06-03 14:55:00,128.6,128.74,128.59,128.72,19945.0,106.93,107.0464,106.9217,107.0297,19945.0
2019-06-03 15:00:00,128.72,128.75,128.59,128.61,23953.0,107.0297,107.0547,106.9217,106.9383,23953.0
2019-06-03 15:05:00,128.63,128.76,128.6,128.7,18925.0,106.9549,107.063,106.93,107.0131,18925.0
2019-06-03 15:10:00,128.71,128.71,128.54,128.71,52313.0,107.0214,107.0214,106.8801,107.0214,52313.0
2019-06-03 15:15:00,128.72,128.85,128.7,128.81,31975.0,107.0297,107.1378,107.0131,107.1046,31975.0
2019-06-03 15:20:00,128.8,129.09,128.76,128.92,39608.0,107.0963,107.3374,107.063,107.196,39608.0
2019-06-03 15:25:00,128.91,128.93,128.62,128.73,41037.0,107.1877,107.2044,106.9466,107.0381,41037.0
2019-06-03 15:30:00,128.73,128.74,128.57,128.63,63241.0,107.0381,107.0464,106.905,106.9549,63241.0
2019-06-03 15:35:00,128.63,128.78,128.58,128.66,44964.0,106.9549,107.0796,106.9133,106.9799,44964.0
2019-06-03 15:40:00,128.68,128.88,128.6,128.84,76315.0,106.9965,107.1628,106.93,107.1295,76315.0
2019-06-03 15:45:00,128.84,128.85,128.62,128.68,68018.0,107.1295,107.1378,106.9466,106.9965,68018.0
2019-06-03 15:50:00,128.68,128.97,128.68,128.91,62682.0,106.9965,107.2376,106.9965,107.1877,62682.0
2019-06-03 15:55:00,128.92,129.16,128.86,128.94,188167.0,107.196,107.3956,107.1462,107.2127,188167.0
2019-06-04 09:30:00,129.75,129.78,129.5,129.74,70618.0,107.8862,107.9111,107.6783,107.8779,70618.0
2019-06-04 09:35:00,129.69,129.81,129.46,129.73,26598.0,107.8363,107.9361,107.6451,107.8696,26598.0
2019-06-04 09:40:00,129.72,129.75,129.33,129.52,26268.0,107.8612,107.8862,107.537,107.6949,26268.0
2019-06-04 09:45:00,129.5,129.62,129.42,129.55,36260.0,107.6783,107.7781,107.6118,107.7199,36260.0
2019-06-04 09:50:00,129.55,129.63,129.28,129.28,30030.0,107.7199,107.7864,107.4954,107.4954,30030.0
2019-06-04 09:55:00,129.28,129.5,129.28,129.38,36946.0,107.4954,107.6783,107.4954,107.5785,36946.0
2019-06-04 10:00:00,129.33,129.38,129.08,129.08,24021.0,107.537,107.5785,107.3291,107.3291,24021.0
2019-06-04 10:05:00,129.07,129.16,128.81,128.81,28104.0,107.3208,107.3956,107.1046,107.1046,28104.0
2019-06-04 10:10:00,128.79,128.88,128.7,128.74,35652.0,107.088,107.1628,107.0131,107.0464,35652.0
2019-06-04 10:15:00,128.73,129.14,128.73,129.09,68704.0,107.0381,107.379,107.0381,107.3374,68704.0
2019-06-04 10:20:00,129.08,129.17,128.92,129.13,39301.0,107.3291,107.4039,107.196,107.3707,39301.0
2019-06-04 10:25:00,129.13,129.2,128.94,128.95,31178.0,107.3707,107.4289,107.2127,107.221,31178.0
2019-06-04 10:30:00,128.93,128.99,128.7,128.7,35820.0,107.2044,107.2543,107.0131,107.0131,35820.0
2019-06-04 10:35:00,128.69,128.71,128.53,128.56,28333.0,107.0048,107.0214,106.8718,106.8967,28333.0
2019-06-04 10:40:00,128.57,128.61,128.42,128.53,30146.0,106.905,106.9383,106.7803,106.8718,30146.0
2019-06-04 10:45:00,128.5,128.52,128.41,128.43,26432.0,106.8468,106.8634,106.772,106.7886,26432.0
2019-06-04 10:50:00,128.42,128.59,128.35,128.36,25372.0,106.7803,106.9217,106.7221,106.7304,25372.0
2019-06-04 10:55:00,128.36,128.39,128.31,128.38,36520.0,106.7304,106.7554,106.6888,106.747,36520.0
2019-06-04 11:00:00,128.37,128.47,128.29,128.47,50497.0,106.7387,106.8219,106.6722,106.8219,50497.0
2019-06-04 11:05:00,128.47,128.55,128.12,128.13,81942.0,106.8219,106.8884,106.5309,106.5392,81942.0
2019-06-04 11:10:00,128.13,128.2,128.11,128.19,21438.0,106.5392,106.5974,106.5225,106.5891,21438.0
2019-06-04 11:15:00,128.19,128.44,128.19,128.33,33017.0,106.5891,106.7969,106.5891,106.7055,33017.0
2019-06-04 11:20:00,128.36,128.44,128.31,128.34,21093.0,106.7304,106.7969,106.6888,106.7138,21093.0
2019-06-04 11:25:00,128.34,128.46,128.19,128.2,65811.0,106.7138,106.8136,106.5891,106.5974,65811.0
2019-06-04 11:30:00,128.22,128.32,128.17,128.32,19496.0,106.614,106.6972,106.5724,106.6972,19496.0
2019-06-04 11:35:00,128.32,128.36,128.27,128.32,20057.0,106.6972,106.7304,106.6556,106.6972,20057.0
2019-06-04 11:40:00,128.33,128.49,128.24,128.45,42648.0,106.7055,106.8385,106.6306,106.8052,42648.0
2019-06-04 11:45:00,128.45,128.46,128.32,128.35,44300.0,106.8052,106.8136,106.6972,106.7221,44300.0
2019-06-04 11:50:00,128.33,128.36,128.24,128.27,25042.0,106.7055,106.7304,106.6306,106.6556,25042.0
2019-06-04 11:55:00,128.28,128.31,128.14,128.22,23680.0,106.6639,106.6888,106.5475,106.614,23680.0
2019-06-04 12:00:00,128.23,128.23,128.03,128.03,28680.0,106.6223,106.6223,106.456,106.456,28680.0
2019-06-04 12:05:00,128.02,128.17,128.02,128.16,22736.0,106.4477,106.5724,106.4477,106.5641,22736.0
2019-06-04 12:10:00,128.16,128.2,128.07,128.14,19252.0,106.5641,106.5974,106.4893,106.5475,19252.0
2019-06-04 12:15:00,128.14,128.26,128.08,128.24,13638.0,106.5475,106.6473,106.4976,106.6306,13638.0
2019-06-04 12:20:00,128.25,128.32,128.23,128.26,21424.0,106.6389,106.6972,106.6223,106.6473,21424.0
2019-06-04 12:25:00,128.26,128.38,128.22,128.38,10007.0,106.6473,106.747,106.614,106.747,10007.0
2019-06-04 12:30:00,128.39,128.4,128.22,128.24,20613.0,106.7554,106.7637,106.614,106.6306,20613.0
2019-06-04 12:35:00,128.26,128.3,128.23,128.27,29145.0,106.6473,106.6805,106.6223,106.6556,29145.0
2019-06-04 12:40:00,128.27,128.4,128.27,128.4,25354.0,106.6556,106.7637,106.6556,106.7637,25354.0
2019-06-04 12:45:00,128.4,128.49,128.33,128.44,23242.0,106.7637,106.8385,106.7055,106.7969,23242.0
2019-06-04 12:50:00,128.46,128.61,128.41,128.54,18874.0,106.8136,106.9383,106.772,106.8801,18874.0
2019-06-04 12:55:00,128.53,128.62,128.48,128.5,20209.0,106.8718,106.9466,106.8302,106.8468,20209.0
2019-06-04 13:00:00,128.49,128.64,128.47,128.64,24146.0,106.8385,106.9632,106.8219,106.9632,24146.0
2019-06-04 13:05:00,128.64,128.76,128.63,128.75,41859.0,106.9632,107.063,106.9549,107.0547,41859.0
2019-06-04 13:10:00,128.75,128.78,128.69,128.7,19833.0,107.0547,107.0796,107.0048,107.0131,19833.0
2019-06-04 13:15:00,128.69,128.72,128.62,128.65,22073.0,107.0048,107.0297,106.9466,106.9715,22073.0
2019-06-04 13:20:00,128.63,128.65,128.52,128.62,20200.0,106.9549,106.9715,106.8634,106.9466,20200.0
2019-06-04 13:25:00,128.62,128.71,128.57,128.59,17438.0,106.9466,107.0214,106.905,106.9217,17438.0
2019-06-04 13:30:00,128.59,128.76,128.58,128.75,16498.0,106.9217,107.063,106.9133,107.0547,16498.0
2019-06-04 13:35:00,128.77,128.79,128.65,128.69,20031.0,107.0713,107.088,106.9715,107.0048,20031.0
2019-06-04 13:40:00,128.69,128.82,128.69,128.8,14525.0,107.0048,107.1129,107.0048,107.0963,14525.0
2019-06-04 13:45:00,128.82,128.86,128.74,128.75,13025.0,107.1129,107.1462,107.0464,107.0547,13025.0
2019-06-04 13:50:00,128.75,128.79,128.7,128.74,21175.0,107.0547,107.088,107.0131,107.0464,21175.0
2019-06-04 13:55:00,128.75,128.81,128.71,128.75,19252.0,107.0547,107.1046,107.0214,107.0547,19252.0
2019-06-04 14:00:00,128.75,128.8,128.69,128.76,28284.0,107.0547,107.0963,107.0048,107.063,28284.0
2019-06-04 14:05:00,128.74,128.79,128.61,128.66,27299.0,107.0464,107.088,106.9383,106.9799,27299.0
2019-06-04 14:10:00,128.67,128.71,128.55,128.56,23251.0,106.9882,107.0214,106.8884,106.8967,23251.0
2019-06-04 14:15:00,128.57,128.6,128.49,128.54,39544.0,106.905,106.93,106.8385,106.8801,39544.0
2019-06-04 14:20:00,128.54,128.58,128.49,128.58,24496.0,106.8801,106.9133,106.8385,106.9133,24496.0
2019-06-04 14:25:00,128.57,128.58,128.46,128.5,24026.0,106.905,106.9133,106.8136,106.8468,24026.0
2019-06-04 14:30:00,128.5,128.5,128.41,128.48,19897.0,106.8468,106.8468,106.772,106.8302,19897.0
2019-06-04 14:35:00,128.5,128.52,128.43,128.46,15259.0,106.8468,106.8634,106.7886,106.8136,15259.0
2019-06-04 14:40:00,128.47,128.48,128.42,128.45,22679.0,106.8219,106.8302,106.7803,106.8052,22679.0
2019-06-04 14:45:00,128.44,128.47,128.4,128.41,26317.0,106.7969,106.8219,106.7637,106.772,26317.0
2019-06-04 14:50:00,128.42,128.44,128.35,128.44,23574.0,106.7803,106.7969,106.7221,106.7969,23574.0
2019-06-04 14:55:00,128.45,128.51,128.43,128.44,27800.0,106.8052,106.8551,106.7886,106.7969,27800.0
2019-06-04 15:00:00,128.44,128.61,128.44,128.59,25987.0,106.7969,106.9383,106.7969,106.9217,25987.0
2019-06-04 15:05:00,128.59,128.71,128.58,128.7,37992.0,106.9217,107.0214,106.9133,107.0131,37992.0
2019-06-04 15:10:00,128.7,128.75,128.67,128.75,22872.0,107.0131,107.0547,106.9882,107.0547,22872.0
2019-06-04 15:15:00,128.75,128.79,128.7,128.71,25843.0,107.0547,107.088,107.0131,107.0214,25843.0
2019-06-04 15:20:00,128.71,128.73,128.6,128.66,25900.0,107.0214,107.0381,106.93,106.9799,25900.0
2019-06-04 15:25:00,128.66,128.78,128.66,128.76,20079.0,106.9799,107.0796,106.9799,107.063,20079.0
2019-06-04 15:30:00,128.76,128.76,128.6,128.73,40862.0,107.063,107.063,106.93,107.0381,40862.0
2019-06-04 15:35:00,128.73,128.82,128.69,128.72,66470.0,107.0381,107.1129,107.0048,107.0297,66470.0
2019-06-04 15:40:00,128.72,128.73,128.63,128.69,43018.0,107.0297,107.0381,106.9549,107.0048,43018.0
2019-06-04 15:45:00,128.68,128.8,128.66,128.77,58278.0,106.9965,107.0963,106.9799,107.0713,58278.0
2019-06-04 15:50:00,128.77,128.93,128.74,128.89,82938.0,107.0713,107.2044,107.0464,107.1711,82938.0
2019-06-04 15:55:00,128.88,129.16,128.83,129.06,230031.0,107.1628,107.3956,107.1212,107.3125,230031.0
2019-06-05 09:30:00,129.22,129.82,128.86,128.94,127635.0,107.4455,107.9444,107.1462,107.2127,127635.0
2019-06-05 09:35:00,128.95,129.68,128.95,129.43,44313.0,107.221,107.828,107.221,107.6201,44313.0
2019-06-05 09:40:00,129.42,129.76,129.37,129.51,78477.0,107.6118,107.8945,107.5702,107.6866,78477.0
2019-06-05 09:45:00,129.53,130.08,129.53,130.05,131675.0,107.7033,108.1606,107.7033,108.1356,131675.0
2019-06-05 09:50:00,130.07,130.28,129.93,130.22,47758.0,108.1523,108.3269,108.0359,108.277,47758.0
2019-06-05 09:55:00,130.21,130.35,130.05,130.24,53936.0,108.2687,108.3851,108.1356,108.2936,53936.0
2019-06-05 10:00:00,130.24,130.41,130.15,130.24,74517.0,108.2936,108.435,108.2188,108.2936,74517.0
2019-06-05 10:05:00,130.26,130.58,130.25,130.49,58116.0,108.3102,108.5763,108.3019,108.5015,58116.0
2019-06-05 10:10:00,130.49,130.61,130.49,130.56,48548.0,108.5015,108.6013,108.5015,108.5597,48548.0
2019-06-05 10:15:00,130.55,130.67,130.46,130.67,56984.0,108.5514,108.6512,108.4765,108.6512,56984.0
2019-06-05 10:20:00,130.68,130.72,130.49,130.59,30091.0,108.6595,108.6927,108.5015,108.5846,30091.0
2019-06-05 10:25:00,130.58,130.73,130.54,130.66,32441.0,108.5763,108.701,108.5431,108.6428,32441.0
2019-06-05 10:30:00,130.64,130.96,130.63,130.8,60370.0,108.6262,108.8923,108.6179,108.7593,60370.0
2019-06-05 10:35:00,130.8,130.94,130.64,130.89,66489.0,108.7593,108.8757,108.6262,108.8341,66489.0
2019-06-05 10:40:00,130.91,130.91,130.79,130.87,33425.0,108.8507,108.8507,108.7509,108.8175,33425.0
2019-06-05 10:45:00,130.88,130.92,130.71,130.74,30974.0,108.8258,108.859,108.6844,108.7094,30974.0
2019-06-05 10:50:00,130.75,130.77,130.59,130.67,27847.0,108.7177,108.7343,108.5846,108.6512,27847.0
2019-06-05 10:55:00,130.66,130.75,130.58,130.64,31896.0,108.6428,108.7177,108.5763,108.6262,31896.0
2019-06-05 11:00:00,130.66,130.71,130.58,130.69,29524.0,108.6428,108.6844,108.5763,108.6678,29524.0
2019-06-05 11:05:00,130.71,130.76,130.63,130.74,42686.0,108.6844,108.726,108.6179,108.7094,42686.0
2019-06-05 11:10:00,130.74,130.74,130.51,130.51,33415.0,108.7094,108.7094,108.5181,108.5181,33415.0
2019-06-05 11:15:00,130.5,130.64,130.42,130.64,37453.0,108.5098,108.6262,108.4433,108.6262,37453.0
2019-06-05 11:20:00,130.64,130.78,130.62,130.78,30385.0,108.6262,108.7426,108.6096,108.7426,30385.0
2019-06-05 11:25:00,130.77,130.98,130.76,130.98,44869.0,108.7343,108.9089,108.726,108.9089,44869.0
2019-06-05 11:30:00,130.98,131.12,130.9,131.0,99296.0,108.9089,109.0253,108.8424,108.9256,99296.0
2019-06-05 11:35:00,130.99,131.08,130.95,130.96,28528.0,108.9172,108.9921,108.884,108.8923,28528.0
2019-06-05 11:40:00,130.9,130.93,130.85,130.93,17536.0,108.8424,108.8673,108.8008,108.8673,17536.0
2019-06-05 11:45:00,130.9,130.93,130.83,130.89,15961.0,108.8424,108.8673,108.7842,108.8341,15961.0
2019-06-05 11:50:00,130.9,131.09,130.9,130.95,96491.0,108.8424,109.0004,108.8424,108.884,96491.0
2019-06-05 11:55:00,130.96,131.1,130.95,131.1,23245.0,108.8923,109.0087,108.884,109.0087,23245.0
2019-06-05 12:00:00,131.12,131.28,131.08,131.26,66721.0,109.0253,109.1584,108.9921,109.1417,66721.0
2019-06-05 12:05:00,131.27,131.31,131.16,131.19,25855.0,109.1501,109.1833,109.0586,109.0835,25855.0
2019-06-05 12:10:00,131.19,131.21,131.09,131.12,28941.0,109.0835,109.1002,109.0004,109.0253,28941.0
2019-06-05 12:15:00,131.12,131.3,131.11,131.26,29798.0,109.0253,109.175,109.017,109.1417,29798.0
2019-06-05 12:20:00,131.26,131.4,131.25,131.38,31960.0,109.1417,109.2581,109.1334,109.2415,31960.0
2019-06-05 12:25:00,131.37,131.46,131.36,131.45,24700.0,109.2332,109.308,109.2249,109.2997,24700.0
2019-06-05 12:30:00,131.44,131.44,131.21,131.29,79537.0,109.2914,109.2914,109.1002,109.1667,79537.0
2019-06-05 12:35:00,131.3,131.37,131.28,131.35,18197.0,109.175,109.2332,109.1584,109.2166,18197.0
2019-06-05 12:40:00,131.35,131.41,131.32,131.4,15733.0,109.2166,109.2665,109.1916,109.2581,15733.0
2019-06-05 12:45:00,131.4,131.56,131.35,131.55,71869.0,109.2581,109.3912,109.2166,109.3829,71869.0
2019-06-05 12:50:00,131.56,131.59,131.4,131.44,84492.0,109.3912,109.4161,109.2581,109.2914,84492.0
2019-06-05 12:55:00,131.45,131.5,131.4,131.45,17682.0,109.2997,109.3413,109.2581,109.2997,17682.0
2019-06-05 13:00:00,131.46,131.55,131.46,131.51,9875.0,109.308,109.3829,109.308,109.3496,9875.0
2019-06-05 13:05:00,131.53,131.58,131.51,131.52,22806.0,109.3662,109.4078,109.3496,109.3579,22806.0
2019-06-05 13:10:00,131.52,131.58,131.48,131.49,24798.0,109.3579,109.4078,109.3247,109.333,24798.0
2019-06-05 13:15:00,131.48,131.55,131.45,131.51,21405.0,109.3247,109.3829,109.2997,109.3496,21405.0
2019-06-05 13:20:00,131.52,131.56,131.47,131.47,15188.0,109.3579,109.3912,109.3164,109.3164,15188.0
2019-06-05 13:25:00,131.46,131.46,131.37,131.43,20139.0,109.308,109.308,109.2332,109.2831,20139.0
2019-06-05 13:30:00,131.43,131.45,131.38,131.43,14891.0,109.2831,109.2997,109.2415,109.2831,14891.0
2019-06-05 13:35:00,131.42,131.44,131.36,131.4,14325.0,109.2748,109.2914,109.2249,109.2581,14325.0
2019-06-05 13:40:00,131.4,131.41,131.32,131.4,14015.0,109.2581,109.2665,109.1916,109.2581,14015.0
2019-06-05 13:45:00,131.4,131.56,131.4,131.55,27280.0,109.2581,109.3912,109.2581,109.3829,27280.0
2019-06-05 13:50:00,131.54,131.54,131.36,131.36,15900.0,109.3746,109.3746,109.2249,109.2249,15900.0
2019-06-05 13:55:00,131.34,131.5,131.3,131.5,23445.0,109.2083,109.3413,109.175,109.3413,23445.0
2019-06-05 14:00:00,131.5,131.52,131.34,131.4,32360.0,109.3413,109.3579,109.2083,109.2581,32360.0
2019-06-05 14:05:00,131.41,131.44,131.35,131.44,15108.0,109.2665,109.2914,109.2166,109.2914,15108.0
2019-06-05 14:10:00,131.44,131.48,131.38,131.43,31041.0,109.2914,109.3247,109.2415,109.2831,31041.0
2019-06-05 14:15:00,131.43,131.43,131.32,131.4,18956.0,109.2831,109.2831,109.1916,109.2581,18956.0
2019-06-05 14:20:00,131.41,131.47,131.34,131.46,16727.0,109.2665,109.3164,109.2083,109.308,16727.0
2019-06-05 14:25:00,131.45,131.46,131.34,131.43,16546.0,109.2997,109.308,109.2083,109.2831,16546.0
2019-06-05 14:30:00,131.45,131.5,131.45,131.49,15231.0,109.2997,109.3413,109.2997,109.333,15231.0
2019-06-05 14:35:00,131.5,131.59,131.48,131.5,24990.0,109.3413,109.4161,109.3247,109.3413,24990.0
2019-06-05 14:40:00,131.5,131.52,131.43,131.44,19467.0,109.3413,109.3579,109.2831,109.2914,19467.0
2019-06-05 14:45:00,131.44,131.48,131.42,131.43,20611.0,109.2914,109.3247,109.2748,109.2831,20611.0
2019-06-05 14:50:00,131.43,131.43,131.28,131.34,29285.0,109.2831,109.2831,109.1584,109.2083,29285.0
2019-06-05 14:55:00,131.35,131.41,131.3,131.38,23161.0,109.2166,109.2665,109.175,109.2415,23161.0
2019-06-05 15:00:00,131.37,131.4,131.34,131.39,32268.0,109.2332,109.2581,109.2083,109.2498,32268.0
2019-06-05 15:05:00,131.39,131.48,131.38,131.44,32065.0,109.2498,109.3247,109.2415,109.2914,32065.0
2019-06-05 15:10:00,131.44,131.5,131.38,131.44,30477.0,109.2914,109.3413,109.2415,109.2914,30477.0
2019-06-05 15:15:00,131.44,131.5,131.4,131.49,26411.0,109.2914,109.3413,109.2581,109.333,26411.0
2019-06-05 15:20:00,131.48,131.53,131.39,131.53,43819.0,109.3247,109.3662,109.2498,109.3662,43819.0
2019-06-05 15:25:00,131.53,131.56,131.45,131.53,49030.0,109.3662,109.3912,109.2997,109.3662,49030.0
2019-06-05 15:30:00,131.53,131.55,131.27,131.29,72138.0,109.3662,109.3829,109.1501,109.1667,72138.0
2019-06-05 15:35:00,131.3,131.33,131.17,131.27,81129.0,109.175,109.1999,109.0669,109.1501,81129.0
2019-06-05 15:40:00,131.28,131.41,131.25,131.39,69708.0,109.1584,109.2665,109.1334,109.2498,69708.0
2019-06-05 15:45:00,131.39,131.49,131.34,131.39,130574.0,109.2498,109.333,109.2083,109.2498,130574.0
2019-06-05 15:50:00,131.39,131.61,131.39,131.56,113712.0,109.2498,109.4328,109.2498,109.3912,113712.0
2019-06-05 15:55:00,131.57,131.57,131.27,131.4,266897.0,109.3995,109.3995,109.1501,109.2581,266897.0
2019-06-06 09:30:00,131.08,131.39,130.56,130.74,67799.0,109.7807,110.0404,109.3452,109.496,67799.0
2019-06-06 09:35:00,130.69,131.12,130.62,131.07,22949.0,109.4541,109.8142,109.3955,109.7724,22949.0
2019-06-06 09:40:00,131.05,131.29,130.91,131.23,32395.0,109.7556,109.9566,109.6384,109.9064,32395.0
2019-06-06 09:45:00,131.23,131.42,131.21,131.39,47493.0,109.9064,110.0655,109.8896,110.0404,47493.0
2019-06-06 09:50:00,131.41,131.65,131.34,131.58,58582.0,110.0571,110.2581,109.9985,110.1995,58582.0
2019-06-06 09:55:00,131.57,131.77,131.52,131.76,25412.0,110.1911,110.3586,110.1492,110.3502,25412.0
2019-06-06 10:00:00,131.79,131.86,131.48,131.52,39649.0,110.3754,110.434,110.1157,110.1492,39649.0
2019-06-06 10:05:00,131.53,131.62,131.43,131.43,56404.0,110.1576,110.233,110.0739,110.0739,56404.0
2019-06-06 10:10:00,131.42,131.7,131.33,131.69,26665.0,110.0655,110.3,109.9901,110.2916,26665.0
2019-06-06 10:15:00,131.7,131.77,131.58,131.74,40744.0,110.3,110.3586,110.1995,110.3335,40744.0
2019-06-06 10:20:00,131.76,131.91,131.72,131.89,44424.0,110.3502,110.4759,110.3167,110.4591,44424.0
2019-06-06 10:25:00,131.89,131.9,131.58,131.65,30795.0,110.4591,110.4675,110.1995,110.2581,30795.0
2019-06-06 10:30:00,131.65,131.74,131.59,131.74,29166.0,110.2581,110.3335,110.2079,110.3335,29166.0
2019-06-06 10:35:00,131.74,131.74,131.5,131.56,26706.0,110.3335,110.3335,110.1325,110.1827,26706.0
2019-06-06 10:40:00,131.57,131.76,131.55,131.72,32719.0,110.1911,110.3502,110.1744,110.3167,32719.0
2019-06-06 10:45:00,131.7,131.77,131.6,131.77,20423.0,110.3,110.3586,110.2162,110.3586,20423.0
2019-06-06 10:50:00,131.78,131.9,131.74,131.88,26842.0,110.367,110.4675,110.3335,110.4507,26842.0
2019-06-06 10:55:00,131.88,131.88,131.68,131.77,29606.0,110.4507,110.4507,110.2832,110.3586,29606.0
2019-06-06 11:00:00,131.76,131.8,131.63,131.67,29434.0,110.3502,110.3837,110.2414,110.2749,29434.0
2019-06-06 11:05:00,131.67,131.75,131.6,131.67,23375.0,110.2749,110.3419,110.2162,110.2749,23375.0
2019-06-06 11:10:00,131.66,131.76,131.52,131.55,30852.0,110.2665,110.3502,110.1492,110.1744,30852.0
2019-06-06 11:15:00,131.55,131.68,131.53,131.58,21570.0,110.1744,110.2832,110.1576,110.1995,21570.0
2019-06-06 11:20:00,131.58,131.86,131.56,131.86,44863.0,110.1995,110.434,110.1827,110.434,44863.0
2019-06-06 11:25:00,131.88,131.97,131.81,131.84,74418.0,110.4507,110.5261,110.3921,110.4172,74418.0
2019-06-06 11:30:00,131.84,131.9,131.74,131.9,16043.0,110.4172,110.4675,110.3335,110.4675,16043.0
2019-06-06 11:35:00,131.89,131.94,131.83,131.92,18475.0,110.4591,110.501,110.4089,110.4842,18475.0
2019-06-06 11:40:00,131.92,131.94,131.7,131.71,30494.0,110.4842,110.501,110.3,110.3084,30494.0
2019-06-06 11:45:00,131.74,131.8,131.5,131.52,23652.0,110.3335,110.3837,110.1325,110.1492,23652.0
2019-06-06 11:50:00,131.53,131.63,131.46,131.63,13883.0,110.1576,110.2414,110.099,110.2414,13883.0
2019-06-06 11:55:00,131.63,131.78,131.59,131.74,23755.0,110.2414,110.367,110.2079,110.3335,23755.0
2019-06-06 12:00:00,131.73,131.73,131.56,131.65,26268.0,110.3251,110.3251,110.1827,110.2581,26268.0
2019-06-06 12:05:00,131.61,131.77,131.58,131.68,12669.0,110.2246,110.3586,110.1995,110.2832,12669.0
2019-06-06 12:10:00,131.68,131.77,131.68,131.75,28532.0,110.2832,110.3586,110.2832,110.3419,28532.0
2019-06-06 12:15:00,131.75,131.87,131.73,131.82,22452.0,110.3419,110.4424,110.3251,110.4005,22452.0
2019-06-06 12:20:00,131.81,131.88,131.8,131.84,177975.0,110.3921,110.4507,110.3837,110.4172,177975.0
2019-06-06 12:25:00,131.83,131.83,131.76,131.81,15463.0,110.4089,110.4089,110.3502,110.3921,15463.0
2019-06-06 12:30:00,131.8,131.87,131.75,131.85,16151.0,110.3837,110.4424,110.3419,110.4256,16151.0
2019-06-06 12:35:00,131.85,131.92,131.82,131.89,17520.0,110.4256,110.4842,110.4005,110.4591,17520.0
2019-06-06 12:40:00,131.91,131.97,131.9,131.96,18054.0,110.4759,110.5261,110.4675,110.5177,18054.0
2019-06-06 12:45:00,131.94,132.09,131.93,132.08,31666.0,110.501,110.6266,110.4926,110.6182,31666.0
2019-06-06 12:50:00,132.07,132.14,132.06,132.09,19043.0,110.6099,110.6685,110.6015,110.6266,19043.0
2019-06-06 12:55:00,132.09,132.1,132.01,132.05,17756.0,110.6266,110.635,110.5596,110.5931,17756.0
2019-06-06 13:00:00,132.06,132.07,131.98,132.02,10118.0,110.6015,110.6099,110.5345,110.568,10118.0
2019-06-06 13:05:00,132.02,132.1,132.02,132.08,11263.0,110.568,110.635,110.568,110.6182,11263.0
2019-06-06 13:10:00,132.08,132.11,132.05,132.11,49936.0,110.6182,110.6434,110.5931,110.6434,49936.0
2019-06-06 13:15:00,132.11,132.28,132.1,132.23,25395.0,110.6434,110.7857,110.635,110.7439,25395.0
2019-06-06 13:20:00,132.23,132.24,132.12,132.19,14055.0,110.7439,110.7522,110.6517,110.7104,14055.0
2019-06-06 13:25:00,132.18,132.23,132.14,132.18,18180.0,110.702,110.7439,110.6685,110.702,18180.0
2019-06-06 13:30:00,132.19,132.25,132.19,132.24,14930.0,110.7104,110.7606,110.7104,110.7522,14930.0
2019-06-06 13:35:00,132.24,132.24,132.1,132.1,11324.0,110.7522,110.7522,110.635,110.635,11324.0
2019-06-06 13:40:00,132.1,132.25,132.09,132.22,14594.0,110.635,110.7606,110.6266,110.7355,14594.0
2019-06-06 13:45:00,132.23,132.23,132.14,132.19,19453.0,110.7439,110.7439,110.6685,110.7104,19453.0
2019-06-06 13:50:00,132.17,132.25,132.15,132.25,11448.0,110.6936,110.7606,110.6769,110.7606,11448.0
2019-06-06 13:55:00,132.24,132.24,132.14,132.19,18149.0,110.7522,110.7522,110.6685,110.7104,18149.0
2019-06-06 14:00:00,132.18,132.2,132.08,132.14,16375.0,110.702,110.7187,110.6182,110.6685,16375.0
2019-06-06 14:05:00,132.14,132.15,132.07,132.07,15819.0,110.6685,110.6769,110.6099,110.6099,15819.0
2019-06-06 14:10:00,132.09,132.1,131.99,131.99,19601.0,110.6266,110.635,110.5429,110.5429,19601.0
2019-06-06 14:15:00,131.99,132.02,131.95,131.97,11170.0,110.5429,110.568,110.5094,110.5261,11170.0
2019-06-06 14:20:00,131.96,131.99,131.92,131.94,13502.0,110.5177,110.5429,110.4842,110.501,13502.0
2019-06-06 14:25:00,131.94,132.0,131.86,131.86,20797.0,110.501,110.5512,110.434,110.434,20797.0
2019-06-06 14:30:00,131.85,132.25,131.85,132.18,68750.0,110.4256,110.7606,110.4256,110.702,68750.0
2019-06-06 14:35:00,132.19,132.19,131.93,131.97,31692.0,110.7104,110.7104,110.4926,110.5261,31692.0
2019-06-06 14:40:00,131.99,132.09,131.88,132.04,33284.0,110.5429,110.6266,110.4507,110.5847,33284.0
2019-06-06 14:45:00,132.04,132.09,131.88,131.91,49075.0,110.5847,110.6266,110.4507,110.4759,49075.0
2019-06-06 14:50:00,131.93,131.97,131.91,131.93,17032.0,110.4926,110.5261,110.4759,110.4926,17032.0
2019-06-06 14:55:00,131.94,131.94,131.76,131.77,21846.0,110.501,110.501,110.3502,110.3586,21846.0
2019-06-06 15:00:00,131.78,131.92,131.77,131.91,22812.0,110.367,110.4842,110.3586,110.4759,22812.0
2019-06-06 15:05:00,131.92,131.96,131.88,131.91,16604.0,110.4842,110.5177,110.4507,110.4759,16604.0
2019-06-06 15:10:00,131.93,131.98,131.9,131.96,13086.0,110.4926,110.5345,110.4675,110.5177,13086.0
2019-06-06 15:15:00,131.96,132.08,131.95,132.06,28126.0,110.5177,110.6182,110.5094,110.6015,28126.0
2019-06-06 15:20:00,132.06,132.11,132.02,132.11,30412.0,110.6015,110.6434,110.568,110.6434,30412.0
2019-06-06 15:25:00,132.1,132.16,132.09,132.11,52863.0,110.635,110.6852,110.6266,110.6434,52863.0
2019-06-06 15:30:00,132.11,132.21,132.03,132.14,56305.0,110.6434,110.7271,110.5764,110.6685,56305.0
2019-06-06 15:35:00,132.14,132.14,131.98,132.08,61872.0,110.6685,110.6685,110.5345,110.6182,61872.0
2019-06-06 15:40:00,132.08,132.1,131.86,131.87,66598.0,110.6182,110.635,110.434,110.4424,66598.0
2019-06-06 15:45:00,131.86,131.95,131.78,131.85,78295.0,110.434,110.5094,110.367,110.4256,78295.0
2019-06-06 15:50:00,131.85,132.01,131.83,131.85,86148.0,110.4256,110.5596,110.4089,110.4256,86148.0
2019-06-06 15:55:00,131.85,132.06,131.84,132.0,288124.0,110.4256,110.6015,110.4172,110.5512,288124.0
2019-06-07 09:30:00,132.84,132.98,132.59,132.81,71671.0,111.2547,111.372,111.0454,111.2296,71671.0
2019-06-07 09:35:00,132.79,133.32,132.64,133.31,93306.0,111.2129,111.6568,111.0872,111.6484,93306.0
2019-06-07 09:40:00,133.31,133.43,133.25,133.42,30584.0,111.6484,111.7489,111.5981,111.7405,30584.0
2019-06-07 09:45:00,133.44,133.77,133.38,133.74,33927.0,111.7573,112.0336,111.707,112.0085,33927.0
2019-06-07 09:50:00,133.7,133.72,133.22,133.26,121525.0,111.975,111.9918,111.573,111.6065,121525.0
2019-06-07 09:55:00,133.23,133.5,133.23,133.23,64982.0,111.5814,111.8075,111.5814,111.5814,64982.0
2019-06-07 10:00:00,133.25,133.46,133.13,133.39,39732.0,111.5981,111.774,111.4976,111.7154,39732.0
2019-06-07 10:05:00,133.37,133.58,133.37,133.49,23448.0,111.6986,111.8745,111.6986,111.7991,23448.0
2019-06-07 10:10:00,133.5,133.53,133.36,133.48,30463.0,111.8075,111.8326,111.6903,111.7908,30463.0
2019-06-07 10:15:00,133.51,133.6,133.4,133.58,19867.0,111.8159,111.8913,111.7238,111.8745,19867.0
2019-06-07 10:20:00,133.55,133.65,133.46,133.59,59041.0,111.8494,111.9331,111.774,111.8829,59041.0
2019-06-07 10:25:00,133.59,133.93,133.55,133.79,65141.0,111.8829,112.1676,111.8494,112.0504,65141.0
2019-06-07 10:30:00,133.79,134.08,133.79,134.06,49641.0,112.0504,112.2933,112.0504,112.2765,49641.0
2019-06-07 10:35:00,134.08,134.1,133.97,134.04,44168.0,112.2933,112.31,112.2011,112.2598,44168.0
2019-06-07 10:40:00,134.02,134.22,134.0,134.22,33935.0,112.243,112.4105,112.2263,112.4105,33935.0
2019-06-07 10:45:00,134.22,134.31,134.08,134.14,48166.0,112.4105,112.4859,112.2933,112.3435,48166.0
2019-06-07 10:50:00,134.13,134.35,134.12,134.16,39556.0,112.3351,112.5194,112.3268,112.3603,39556.0
2019-06-07 10:55:00,134.18,134.56,134.18,134.52,83442.0,112.377,112.6953,112.377,112.6618,83442.0
2019-06-07 11:00:00,134.5,134.55,134.33,134.53,73539.0,112.645,112.6869,112.5026,112.6701,73539.0
2019-06-07 11:05:00,134.53,134.57,134.42,134.55,92970.0,112.6701,112.7036,112.578,112.6869,92970.0
2019-06-07 11:10:00,134.56,134.6,134.44,134.53,58230.0,112.6953,112.7288,112.5948,112.6701,58230.0
2019-06-07 11:15:00,134.53,134.71,134.53,134.61,45516.0,112.6701,112.8209,112.6701,112.7371,45516.0
2019-06-07 11:20:00,134.62,134.63,134.45,134.53,28855.0,112.7455,112.7539,112.6031,112.6701,28855.0
2019-06-07 11:25:00,134.52,134.57,134.49,134.55,17349.0,112.6618,112.7036,112.6366,112.6869,17349.0
2019-06-07 11:30:00,134.56,134.64,134.39,134.49,32587.0,112.6953,112.7623,112.5529,112.6366,32587.0
2019-06-07 11:35:00,134.5,134.55,134.32,134.33,28343.0,112.645,112.6869,112.4943,112.5026,28343.0
2019-06-07 11:40:00,134.34,134.41,134.26,134.38,38163.0,112.511,112.5696,112.444,112.5445,38163.0
2019-06-07 11:45:00,134.39,134.47,134.36,134.38,61206.0,112.5529,112.6199,112.5278,112.5445,61206.0
2019-06-07 11:50:00,134.38,134.44,134.25,134.25,32210.0,112.5445,112.5948,112.4356,112.4356,32210.0
2019-06-07 11:55:00,134.27,134.32,134.22,134.31,18325.0,112.4524,112.4943,112.4105,112.4859,18325.0
2019-06-07 12:00:00,134.29,134.36,134.19,134.19,13522.0,112.4691,112.5278,112.3854,112.3854,13522.0
2019-06-07 12:05:00,134.19,134.3,134.13,134.15,15256.0,112.3854,112.4775,112.3351,112.3519,15256.0
2019-06-07 12:10:00,134.13,134.32,134.13,134.29,26944.0,112.3351,112.4943,112.3351,112.4691,26944.0
2019-06-07 12:15:00,134.29,134.34,134.18,134.33,35077.0,112.4691,112.511,112.377,112.5026,35077.0
2019-06-07 12:20:00,134.34,134.46,134.32,134.35,25165.0,112.511,112.6115,112.4943,112.5194,25165.0
2019-06-07 12:25:00,134.32,134.42,134.26,134.39,9456.0,112.4943,112.578,112.444,112.5529,9456.0
2019-06-07 12:30:00,134.38,134.48,134.38,134.47,17681.0,112.5445,112.6283,112.5445,112.6199,17681.0
2019-06-07 12:35:00,134.47,134.49,134.29,134.33,15500.0,112.6199,112.6366,112.4691,112.5026,15500.0
2019-06-07 12:40:00,134.32,134.47,134.31,134.47,14019.0,112.4943,112.6199,112.4859,112.6199,14019.0
2019-06-07 12:45:00,134.48,134.49,134.4,134.46,20047.0,112.6283,112.6366,112.5613,112.6115,20047.0
2019-06-07 12:50:00,134.47,134.54,134.41,134.45,18358.0,112.6199,112.6785,112.5696,112.6031,18358.0
2019-06-07 12:55:00,134.45,134.64,134.43,134.64,14999.0,112.6031,112.7623,112.5864,112.7623,14999.0
2019-06-07 13:00:00,134.64,134.64,134.52,134.58,15659.0,112.7623,112.7623,112.6618,112.712,15659.0
2019-06-07 13:05:00,134.57,134.6,134.51,134.53,17792.0,112.7036,112.7288,112.6534,112.6701,17792.0
2019-06-07 13:10:00,134.52,134.52,134.36,134.38,19944.0,112.6618,112.6618,112.5278,112.5445,19944.0
2019-06-07 13:15:00,134.38,134.45,134.34,134.38,42443.0,112.5445,112.6031,112.511,112.5445,42443.0
2019-06-07 13:20:00,134.4,134.41,134.12,134.16,25837.0,112.5613,112.5696,112.3268,112.3603,25837.0
2019-06-07 13:25:00,134.16,134.17,134.05,134.11,27654.0,112.3603,112.3686,112.2681,112.3184,27654.0
2019-06-07 13:30:00,134.11,134.2,134.1,134.19,16720.0,112.3184,112.3938,112.31,112.3854,16720.0
2019-06-07 13:35:00,134.18,134.21,134.07,134.14,23531.0,112.377,112.4021,112.2849,112.3435,23531.0
2019-06-07 13:40:00,134.15,134.21,134.1,134.21,22396.0,112.3519,112.4021,112.31,112.4021,22396.0
2019-06-07 13:45:00,134.21,134.22,134.12,134.13,21845.0,112.4021,112.4105,112.3268,112.3351,21845.0
2019-06-07 13:50:00,134.13,134.15,134.04,134.04,19661.0,112.3351,112.3519,112.2598,112.2598,19661.0
2019-06-07 13:55:00,134.06,134.15,133.97,134.12,53892.0,112.2765,112.3519,112.2011,112.3268,53892.0
2019-06-07 14:00:00,134.11,134.16,134.01,134.05,33622.0,112.3184,112.3603,112.2346,112.2681,33622.0
2019-06-07 14:05:00,134.06,134.09,134.03,134.08,35773.0,112.2765,112.3016,112.2514,112.2933,35773.0
2019-06-07 14:10:00,134.1,134.17,134.04,134.09,25795.0,112.31,112.3686,112.2598,112.3016,25795.0
2019-06-07 14:15:00,134.08,134.14,134.07,134.14,20195.0,112.2933,112.3435,112.2849,112.3435,20195.0
2019-06-07 14:20:00,134.14,134.21,134.1,134.18,35887.0,112.3435,112.4021,112.31,112.377,35887.0
2019-06-07 14:25:00,134.19,134.19,133.99,134.03,49418.0,112.3854,112.3854,112.2179,112.2514,49418.0
2019-06-07 14:30:00,134.03,134.08,133.95,134.05,38260.0,112.2514,112.2933,112.1844,112.2681,38260.0
2019-06-07 14:35:00,134.06,134.13,134.03,134.11,23834.0,112.2765,112.3351,112.2514,112.3184,23834.0
2019-06-07 14:40:00,134.11,134.19,134.07,134.07,34874.0,112.3184,112.3854,112.2849,112.2849,34874.0
2019-06-07 14:45:00,134.07,134.1,133.94,133.96,33923.0,112.2849,112.31,112.176,112.1928,33923.0
2019-06-07 14:50:00,133.95,133.99,133.88,133.91,47760.0,112.1844,112.2179,112.1258,112.1509,47760.0
2019-06-07 14:55:00,133.91,133.91,133.7,133.81,29708.0,112.1509,112.1509,111.975,112.0671,29708.0
2019-06-07 15:00:00,133.8,133.97,133.79,133.88,27974.0,112.0588,112.2011,112.0504,112.1258,27974.0
2019-06-07 15:05:00,133.88,134.02,133.78,134.02,38593.0,112.1258,112.243,112.042,112.243,38593.0
2019-06-07 15:10:00,134.01,134.06,133.98,134.05,50187.0,112.2346,112.2765,112.2095,112.2681,50187.0
2019-06-07 15:15:00,134.05,134.06,133.98,133.99,39260.0,112.2681,112.2765,112.2095,112.2179,39260.0
2019-06-07 15:20:00,133.99,134.11,133.98,134.07,51883.0,112.2179,112.3184,112.2095,112.2849,51883.0
2019-06-07 15:25:00,134.06,134.19,134.06,134.1,53526.0,112.2765,112.3854,112.2765,112.31,53526.0
2019-06-07 15:30:00,134.1,134.16,133.9,133.91,81413.0,112.31,112.3603,112.1425,112.1509,81413.0
2019-06-07 15:35:00,133.91,133.91,133.71,133.75,102471.0,112.1509,112.1509,111.9834,112.0169,102471.0
2019-06-07 15:40:00,133.75,133.95,133.74,133.81,120165.0,112.0169,112.1844,112.0085,112.0671,120165.0
2019-06-07 15:45:00,133.81,133.81,133.47,133.6,154779.0,112.0671,112.0671,111.7824,111.8913,154779.0
2019-06-07 15:50:00,133.6,133.67,133.34,133.52,136696.0,111.8913,111.9499,111.6735,111.8243,136696.0
2019-06-07 15:55:00,133.52,133.6,133.42,133.46,235629.0,111.8243,111.8913,111.7405,111.774,235629.0
2019-06-10 09:30:00,133.18,133.42,132.36,132.6,92614.0,111.5395,111.7405,110.8527,111.0537,92614.0
2019-06-10 09:35:00,132.62,132.96,132.55,132.77,20468.0,111.0705,111.3552,111.0119,111.1961,20468.0
2019-06-10 09:40:00,132.79,133.02,132.45,132.98,26407.0,111.2129,111.4055,110.9281,111.372,26407.0
2019-06-10 09:45:00,132.96,133.1,132.83,132.99,20310.0,111.3552,111.4725,111.2464,111.3804,20310.0
2019-06-10 09:50:00,133.0,133.08,132.85,132.88,18373.0,111.3887,111.4557,111.2631,111.2882,18373.0
2019-06-10 09:55:00,132.9,132.97,132.73,132.97,25977.0,111.305,111.3636,111.1626,111.3636,25977.0
2019-06-10 10:00:00,132.98,133.01,132.74,132.8,29196.0,111.372,111.3971,111.171,111.2212,29196.0
2019-06-10 10:05:00,132.81,133.21,132.81,133.2,17082.0,111.2296,111.5646,111.2296,111.5563,17082.0
2019-06-10 10:10:00,133.2,133.26,133.03,133.16,16881.0,111.5563,111.6065,111.4139,111.5228,16881.0
2019-06-10 10:15:00,133.16,133.22,133.06,133.14,11799.0,111.5228,111.573,111.439,111.506,11799.0
2019-06-10 10:20:00,133.14,133.16,132.83,132.85,31330.0,111.506,111.5228,111.2464,111.2631,31330.0
2019-06-10 10:25:00,132.84,133.03,132.83,132.93,15190.0,111.2547,111.4139,111.2464,111.3301,15190.0
2019-06-10 10:30:00,132.94,132.99,132.82,132.89,20952.0,111.3385,111.3804,111.238,111.2966,20952.0
2019-06-10 10:35:00,132.9,133.15,132.88,133.15,20891.0,111.305,111.5144,111.2882,111.5144,20891.0
2019-06-10 10:40:00,133.16,133.28,133.11,133.18,20370.0,111.5228,111.6233,111.4809,111.5395,20370.0
2019-06-10 10:45:00,133.2,133.35,133.17,133.28,31281.0,111.5563,111.6819,111.5311,111.6233,31281.0
2019-06-10 10:50:00,133.27,133.33,133.14,133.16,20746.0,111.6149,111.6651,111.506,111.5228,20746.0
2019-06-10 10:55:00,133.15,133.25,133.09,133.09,26280.0,111.5144,111.5981,111.4641,111.4641,26280.0
2019-06-10 11:00:00,133.08,133.11,132.89,132.96,27471.0,111.4557,111.4809,111.2966,111.3552,27471.0
2019-06-10 11:05:00,132.99,133.02,132.86,133.0,21604.0,111.3804,111.4055,111.2715,111.3887,21604.0
2019-06-10 11:10:00,133.0,133.05,132.92,133.05,18186.0,111.3887,111.4306,111.3217,111.4306,18186.0
2019-06-10 11:15:00,133.02,133.08,132.93,133.05,17657.0,111.4055,111.4557,111.3301,111.4306,17657.0
2019-06-10 11:20:00,133.06,133.11,132.97,133.09,13293.0,111.439,111.4809,111.3636,111.4641,13293.0
2019-06-10 11:25:00,133.09,133.22,133.06,133.19,17123.0,111.4641,111.573,111.439,111.5479,17123.0
2019-06-10 11:30:00,133.17,133.28,133.11,133.23,24981.0,111.5311,111.6233,111.4809,111.5814,24981.0
2019-06-10 11:35:00,133.25,133.26,133.11,133.16,15228.0,111.5981,111.6065,111.4809,111.5228,15228.0
2019-06-10 11:40:00,133.16,133.35,133.16,133.31,23728.0,111.5228,111.6819,111.5228,111.6484,23728.0
2019-06-10 11:45:00,133.31,133.35,133.15,133.21,29767.0,111.6484,111.6819,111.5144,111.5646,29767.0
2019-06-10 11:50:00,133.21,133.24,133.19,133.24,16397.0,111.5646,111.5898,111.5479,111.5898,16397.0
2019-06-10 11:55:00,133.23,133.23,133.1,133.19,15894.0,111.5814,111.5814,111.4725,111.5479,15894.0
2019-06-10 12:00:00,133.19,133.22,133.12,133.18,12018.0,111.5479,111.573,111.4893,111.5395,12018.0
2019-06-10 12:05:00,133.17,133.24,133.04,133.09,11947.0,111.5311,111.5898,111.4222,111.4641,11947.0
2019-06-10 12:10:00,133.11,133.11,133.02,133.09,10208.0,111.4809,111.4809,111.4055,111.4641,10208.0
2019-06-10 12:15:00,133.12,133.12,132.98,133.01,13372.0,111.4893,111.4893,111.372,111.3971,13372.0
2019-06-10 12:20:00,133.03,133.06,132.98,133.04,14849.0,111.4139,111.439,111.372,111.4222,14849.0
2019-06-10 12:25:00,133.05,133.12,133.05,133.07,9278.0,111.4306,111.4893,111.4306,111.4474,9278.0
2019-06-10 12:30:00,133.07,133.07,132.95,132.96,13046.0,111.4474,111.4474,111.3469,111.3552,13046.0
2019-06-10 12:35:00,132.95,132.97,132.89,132.96,13088.0,111.3469,111.3636,111.2966,111.3552,13088.0
2019-06-10 12:40:00,132.95,133.02,132.94,132.97,19849.0,111.3469,111.4055,111.3385,111.3636,19849.0
2019-06-10 12:45:00,132.96,132.97,132.88,132.91,11811.0,111.3552,111.3636,111.2882,111.3134,11811.0
2019-06-10 12:50:00,132.91,132.94,132.85,132.94,8005.0,111.3134,111.3385,111.2631,111.3385,8005.0
2019-06-10 12:55:00,132.97,132.99,132.92,132.96,7450.0,111.3636,111.3804,111.3217,111.3552,7450.0
2019-06-10 13:00:00,132.96,133.06,132.96,133.03,13321.0,111.3552,111.439,111.3552,111.4139,13321.0
2019-06-10 13:05:00,133.03,133.03,132.89,132.9,12143.0,111.4139,111.4139,111.2966,111.305,12143.0
2019-06-10 13:10:00,132.9,132.95,132.87,132.93,9402.0,111.305,111.3469,111.2799,111.3301,9402.0
2019-06-10 13:15:00,132.89,132.93,132.8,132.82,14313.0,111.2966,111.3301,111.2212,111.238,14313.0
2019-06-10 13:20:00,132.8,132.85,132.75,132.83,13341.0,111.2212,111.2631,111.1794,111.2464,13341.0
2019-06-10 13:25:00,132.84,132.94,132.83,132.94,13168.0,111.2547,111.3385,111.2464,111.3385,13168.0
2019-06-10 13:30:00,132.94,133.0,132.82,132.9,13232.0,111.3385,111.3887,111.238,111.305,13232.0
2019-06-10 13:35:00,132.9,132.96,132.89,132.9,13984.0,111.305,111.3552,111.2966,111.305,13984.0
2019-06-10 13:40:00,132.94,132.98,132.83,132.86,16952.0,111.3385,111.372,111.2464,111.2715,16952.0
2019-06-10 13:45:00,132.87,133.03,132.84,133.03,15597.0,111.2799,111.4139,111.2547,111.4139,15597.0
2019-06-10 13:50:00,133.02,133.06,132.97,133.01,14584.0,111.4055,111.439,111.3636,111.3971,14584.0
2019-06-10 13:55:00,133.0,133.01,132.94,132.97,12388.0,111.3887,111.3971,111.3385,111.3636,12388.0
2019-06-10 14:00:00,132.97,132.99,132.81,132.88,19648.0,111.3636,111.3804,111.2296,111.2882,19648.0
2019-06-10 14:05:00,132.87,132.96,132.87,132.96,20878.0,111.2799,111.3552,111.2799,111.3552,20878.0
2019-06-10 14:10:00,132.95,132.99,132.93,132.96,15922.0,111.3469,111.3804,111.3301,111.3552,15922.0
2019-06-10 14:15:00,132.96,133.03,132.89,133.01,23892.0,111.3552,111.4139,111.2966,111.3971,23892.0
2019-06-10 14:20:00,133.01,133.17,133.0,133.16,20426.0,111.3971,111.5311,111.3887,111.5228,20426.0
2019-06-10 14:25:00,133.17,133.21,133.13,133.14,24463.0,111.5311,111.5646,111.4976,111.506,24463.0
2019-06-10 14:30:00,133.14,133.33,133.14,133.33,14456.0,111.506,111.6651,111.506,111.6651,14456.0
2019-06-10 14:35:00,133.3,133.31,133.17,133.28,31464.0,111.64,111.6484,111.5311,111.6233,31464.0
2019-06-10 14:40:00,133.28,133.45,133.28,133.36,23637.0,111.6233,111.7656,111.6233,111.6903,23637.0
2019-06-10 14:45:00,133.37,133.44,133.36,133.42,12889.0,111.6986,111.7573,111.6903,111.7405,12889.0
2019-06-10 14:50:00,133.41,133.41,133.28,133.31,9600.0,111.7321,111.7321,111.6233,111.6484,9600.0
2019-06-10 14:55:00,133.31,133.4,133.28,133.4,13838.0,111.6484,111.7238,111.6233,111.7238,13838.0
2019-06-10 15:00:00,133.39,133.42,133.37,133.38,15648.0,111.7154,111.7405,111.6986,111.707,15648.0
2019-06-10 15:05:00,133.39,133.39,133.3,133.33,14394.0,111.7154,111.7154,111.64,111.6651,14394.0
2019-06-10 15:10:00,133.32,133.37,133.31,133.34,14598.0,111.6568,111.6986,111.6484,111.6735,14598.0
2019-06-10 15:15:00,133.35,133.45,133.35,133.38,17118.0,111.6819,111.7656,111.6819,111.707,17118.0
2019-06-10 15:20:00,133.37,133.39,133.27,133.28,26268.0,111.6986,111.7154,111.6149,111.6233,26268.0
2019-06-10 15:25:00,133.28,133.32,133.2,133.26,19061.0,111.6233,111.6568,111.5563,111.6065,19061.0
2019-06-10 15:30:00,133.26,133.42,133.17,133.32,45156.0,111.6065,111.7405,111.5311,111.6568,45156.0
2019-06-10 15:35:00,133.31,133.44,133.29,133.39,24568.0,111.6484,111.7573,111.6316,111.7154,24568.0
2019-06-10 15:40:00,133.39,133.44,133.32,133.42,30460.0,111.7154,111.7573,111.6568,111.7405,30460.0
2019-06-10 15:45:00,133.42,133.6,133.37,133.53,42780.0,111.7405,111.8913,111.6986,111.8326,42780.0
2019-06-10 15:50:00,133.53,133.67,133.52,133.65,66515.0,111.8326,111.9499,111.8243,111.9331,66515.0
2019-06-10 15:55:00,133.64,133.68,133.52,133.58,193522.0,111.9248,111.9583,111.8243,111.8745,193522.0
2019-06-11 09:30:00,134.15,134.34,133.83,133.94,109791.0,112.3519,112.511,112.0839,112.176,109791.0
2019-06-11 09:35:00,133.95,134.0,133.48,133.53,21425.0,112.1844,112.2263,111.7908,111.8326,21425.0
2019-06-11 09:40:00,133.53,133.8,133.44,133.73,40075.0,111.8326,112.0588,111.7573,112.0001,40075.0
2019-06-11 09:45:00,133.81,133.81,133.45,133.61,32993.0,112.0671,112.0671,111.7656,111.8996,32993.0
2019-06-11 09:50:00,133.61,133.96,133.55,133.73,87421.0,111.8996,112.1928,111.8494,112.0001,87421.0
2019-06-11 09:55:00,133.73,134.03,133.68,133.97,24190.0,112.0001,112.2514,111.9583,112.2011,24190.0
2019-06-11 10:00:00,133.97,133.99,133.67,133.99,35486.0,112.2011,112.2179,111.9499,112.2179,35486.0
2019-06-11 10:05:00,133.94,133.96,133.54,133.63,45085.0,112.176,112.1928,111.841,111.9164,45085.0
2019-06-11 10:10:00,133.64,133.79,133.57,133.73,40410.0,111.9248,112.0504,111.8661,112.0001,40410.0
2019-06-11 10:15:00,133.71,133.73,133.52,133.63,38386.0,111.9834,112.0001,111.8243,111.9164,38386.0
2019-06-11 10:20:00,133.61,133.72,133.54,133.62,114452.0,111.8996,111.9918,111.841,111.908,114452.0
2019-06-11 10:25:00,133.61,133.82,133.61,133.68,32437.0,111.8996,112.0755,111.8996,111.9583,32437.0
2019-06-11 10:30:00,133.67,133.69,133.53,133.53,27985.0,111.9499,111.9666,111.8326,111.8326,27985.0
2019-06-11 10:35:00,133.54,133.61,133.43,133.52,77719.0,111.841,111.8996,111.7489,111.8243,77719.0
2019-06-11 10:40:00,133.51,133.73,133.51,133.69,32321.0,111.8159,112.0001,111.8159,111.9666,32321.0
2019-06-11 10:45:00,133.69,133.78,133.61,133.65,13137.0,111.9666,112.042,111.8996,111.9331,13137.0
2019-06-11 10:50:00,133.65,133.65,133.46,133.63,28474.0,111.9331,111.9331,111.774,111.9164,28474.0
2019-06-11 10:55:00,133.61,133.61,133.48,133.57,21219.0,111.8996,111.8996,111.7908,111.8661,21219.0
2019-06-11 11:00:00,133.56,133.63,133.39,133.4,20673.0,111.8578,111.9164,111.7154,111.7238,20673.0
2019-06-11 11:05:00,133.39,133.5,133.35,133.39,42147.0,111.7154,111.8075,111.6819,111.7154,42147.0
2019-06-11 11:10:00,133.4,133.49,133.28,133.47,25744.0,111.7238,111.7991,111.6233,111.7824,25744.0
2019-06-11 11:15:00,133.48,133.6,133.48,133.54,20483.0,111.7908,111.8913,111.7908,111.841,20483.0
2019-06-11 11:20:00,133.55,133.6,133.49,133.54,16505.0,111.8494,111.8913,111.7991,111.841,16505.0
2019-06-11 11:25:00,133.54,133.64,133.49,133.57,16953.0,111.841,111.9248,111.7991,111.8661,16953.0
2019-06-11 11:30:00,133.57,133.63,133.45,133.53,18249.0,111.8661,111.9164,111.7656,111.8326,18249.0
2019-06-11 11:35:00,133.54,133.69,133.51,133.66,20665.0,111.841,111.9666,111.8159,111.9415,20665.0
2019-06-11 11:40:00,133.64,133.65,133.44,133.64,22929.0,111.9248,111.9331,111.7573,111.9248,22929.0
2019-06-11 11:45:00,133.63,133.68,133.51,133.65,18200.0,111.9164,111.9583,111.8159,111.9331,18200.0
2019-06-11 11:50:00,133.66,133.75,133.59,133.65,18613.0,111.9415,112.0169,111.8829,111.9331,18613.0
2019-06-11 11:55:00,133.66,133.71,133.54,133.59,13212.0,111.9415,111.9834,111.841,111.8829,13212.0
2019-06-11 12:00:00,133.6,133.64,133.44,133.51,20569.0,111.8913,111.9248,111.7573,111.8159,20569.0
2019-06-11 12:05:00,133.53,133.54,133.35,133.35,16160.0,111.8326,111.841,111.6819,111.6819,16160.0
2019-06-11 12:10:00,133.34,133.43,133.31,133.41,17511.0,111.6735,111.7489,111.6484,111.7321,17511.0
2019-06-11 12:15:00,133.4,133.47,133.34,133.38,14062.0,111.7238,111.7824,111.6735,111.707,14062.0
2019-06-11 12:20:00,133.39,133.43,133.29,133.33,19722.0,111.7154,111.7489,111.6316,111.6651,19722.0
2019-06-11 12:25:00,133.33,133.36,133.28,133.31,13818.0,111.6651,111.6903,111.6233,111.6484,13818.0
2019-06-11 12:30:00,133.31,133.49,133.31,133.46,18081.0,111.6484,111.7991,111.6484,111.774,18081.0
2019-06-11 12:35:00,133.46,133.6,133.43,133.55,17997.0,111.774,111.8913,111.7489,111.8494,17997.0
2019-06-11 12:40:00,133.55,133.55,133.45,133.53,19309.0,111.8494,111.8494,111.7656,111.8326,19309.0
2019-06-11 12:45:00,133.53,133.57,133.44,133.45,8416.0,111.8326,111.8661,111.7573,111.7656,8416.0
2019-06-11 12:50:00,133.46,133.48,133.36,133.39,23190.0,111.774,111.7908,111.6903,111.7154,23190.0
2019-06-11 12:55:00,133.36,133.36,133.24,133.26,15332.0,111.6903,111.6903,111.5898,111.6065,15332.0
2019-06-11 13:00:00,133.24,133.3,133.19,133.27,12599.0,111.5898,111.64,111.5479,111.6149,12599.0
2019-06-11 13:05:00,133.28,133.31,133.25,133.3,13050.0,111.6233,111.6484,111.5981,111.64,13050.0
2019-06-11 13:10:00,133.27,133.34,133.24,133.33,9359.0,111.6149,111.6735,111.5898,111.6651,9359.0
2019-06-11 13:15:00,133.34,133.41,133.3,133.35,13953.0,111.6735,111.7321,111.64,111.6819,13953.0
2019-06-11 13:20:00,133.34,133.35,133.24,133.26,12027.0,111.6735,111.6819,111.5898,111.6065,12027.0
2019-06-11 13:25:00,133.25,133.34,133.23,133.33,11678.0,111.5981,111.6735,111.5814,111.6651,11678.0
2019-06-11 13:30:00,133.32,133.41,133.26,133.37,12118.0,111.6568,111.7321,111.6065,111.6986,12118.0
2019-06-11 13:35:00,133.38,133.42,133.34,133.41,14830.0,111.707,111.7405,111.6735,111.7321,14830.0
2019-06-11 13:40:00,133.42,133.51,133.39,133.42,13434.0,111.7405,111.8159,111.7154,111.7405,13434.0
2019-06-11 13:45:00,133.4,133.42,133.33,133.37,19215.0,111.7238,111.7405,111.6651,111.6986,19215.0
2019-06-11 13:50:00,133.36,133.45,133.31,133.44,15781.0,111.6903,111.7656,111.6484,111.7573,15781.0
2019-06-11 13:55:00,133.43,133.52,133.4,133.52,13715.0,111.7489,111.8243,111.7238,111.8243,13715.0
2019-06-11 14:00:00,133.52,133.64,133.51,133.61,21378.0,111.8243,111.9248,111.8159,111.8996,21378.0
2019-06-11 14:05:00,133.61,133.62,133.15,133.28,150829.0,111.8996,111.908,111.5144,111.6233,150829.0
2019-06-11 14:10:00,133.28,133.37,133.22,133.36,20506.0,111.6233,111.6986,111.573,111.6903,20506.0
2019-06-11 14:15:00,133.36,133.45,133.3,133.35,29340.0,111.6903,111.7656,111.64,111.6819,29340.0
2019-06-11 14:20:00,133.35,133.36,133.27,133.28,15136.0,111.6819,111.6903,111.6149,111.6233,15136.0
2019-06-11 14:25:00,133.28,133.38,133.27,133.3,17054.0,111.6233,111.707,111.6149,111.64,17054.0
2019-06-11 14:30:00,133.28,133.29,133.2,133.26,12393.0,111.6233,111.6316,111.5563,111.6065,12393.0
2019-06-11 14:35:00,133.25,133.26,133.13,133.15,9856.0,111.5981,111.6065,111.4976,111.5144,9856.0
2019-06-11 14:40:00,133.16,133.18,133.07,133.12,13345.0,111.5228,111.5395,111.4474,111.4893,13345.0
2019-06-11 14:45:00,133.12,133.12,132.93,132.97,14699.0,111.4893,111.4893,111.3301,111.3636,14699.0
2019-06-11 14:50:00,132.97,133.0,132.91,132.93,14755.0,111.3636,111.3887,111.3134,111.3301,14755.0
2019-06-11 14:55:00,132.94,133.02,132.87,132.98,18385.0,111.3385,111.4055,111.2799,111.372,18385.0
2019-06-11 15:00:00,132.97,133.01,132.82,132.83,11333.0,111.3636,111.3971,111.238,111.2464,11333.0
2019-06-11 15:05:00,132.82,132.96,132.82,132.95,18014.0,111.238,111.3552,111.238,111.3469,18014.0
2019-06-11 15:10:00,132.96,133.0,132.85,132.86,13409.0,111.3552,111.3887,111.2631,111.2715,13409.0
2019-06-11 15:15:00,132.87,132.92,132.76,132.77,14684.0,111.2799,111.3217,111.1877,111.1961,14684.0
2019-06-11 15:20:00,132.77,132.85,132.69,132.77,33394.0,111.1961,111.2631,111.1291,111.1961,33394.0
2019-06-11 15:25:00,132.78,132.8,132.71,132.77,19330.0,111.2045,111.2212,111.1459,111.1961,19330.0
2019-06-11 15:30:00,132.75,133.02,132.7,132.98,41062.0,111.1794,111.4055,111.1375,111.372,41062.0
2019-06-11 15:35:00,132.98,133.05,132.94,133.04,24597.0,111.372,111.4306,111.3385,111.4222,24597.0
2019-06-11 15:40:00,133.03,133.08,133.0,133.05,25963.0,111.4139,111.4557,111.3887,111.4306,25963.0
2019-06-11 15:45:00,133.06,133.12,133.01,133.09,35437.0,111.439,111.4893,111.3971,111.4641,35437.0
2019-06-11 15:50:00,133.08,133.25,133.03,133.25,58499.0,111.4557,111.5981,111.4139,111.5981,58499.0
2019-06-11 15:55:00,133.25,133.32,133.12,133.18,98036.0,111.5981,111.6568,111.4893,111.5395,98036.0
2019-06-12 09:30:00,134.01,134.25,133.44,133.62,92600.0,112.2346,112.4356,111.7573,111.908,92600.0
2019-06-12 09:35:00,133.62,134.13,133.58,134.04,24877.0,111.908,112.3351,111.8745,112.2598,24877.0
2019-06-12 09:40:00,134.06,134.2,133.93,133.99,22961.0,112.2765,112.3938,112.1676,112.2179,22961.0
2019-06-12 09:45:00,133.95,134.32,133.88,134.1,27912.0,112.1844,112.4943,112.1258,112.31,27912.0
2019-06-12 09:50:00,134.11,134.21,133.95,134.14,21040.0,112.3184,112.4021,112.1844,112.3435,21040.0
2019-06-12 09:55:00,134.13,134.38,134.08,134.3,26692.0,112.3351,112.5445,112.2933,112.4775,26692.0
2019-06-12 10:00:00,134.32,134.35,134.21,134.26,23726.0,112.4943,112.5194,112.4021,112.444,23726.0
2019-06-12 10:05:00,134.28,134.33,134.19,134.22,27302.0,112.4608,112.5026,112.3854,112.4105,27302.0
2019-06-12 10:10:00,134.23,134.44,134.23,134.27,21916.0,112.4189,112.5948,112.4189,112.4524,21916.0
2019-06-12 10:15:00,134.27,134.37,134.18,134.31,20772.0,112.4524,112.5361,112.377,112.4859,20772.0
2019-06-12 10:20:00,134.29,134.37,133.99,134.05,30286.0,112.4691,112.5361,112.2179,112.2681,30286.0
2019-06-12 10:25:00,134.06,134.08,133.89,133.94,41468.0,112.2765,112.2933,112.1341,112.176,41468.0
2019-06-12 10:30:00,133.95,133.98,133.81,133.83,31838.0,112.1844,112.2095,112.0671,112.0839,31838.0
2019-06-12 10:35:00,133.82,133.92,133.75,133.78,22902.0,112.0755,112.1593,112.0169,112.042,22902.0
2019-06-12 10:40:00,133.78,133.78,133.57,133.57,19469.0,112.042,112.042,111.8661,111.8661,19469.0
2019-06-12 10:45:00,133.56,133.63,133.49,133.56,21231.0,111.8578,111.9164,111.7991,111.8578,21231.0
2019-06-12 10:50:00,133.58,133.6,133.31,133.34,43741.0,111.8745,111.8913,111.6484,111.6735,43741.0
2019-06-12 10:55:00,133.33,133.48,133.29,133.45,26463.0,111.6651,111.7908,111.6316,111.7656,26463.0
2019-06-12 11:00:00,133.45,133.53,133.38,133.48,26242.0,111.7656,111.8326,111.707,111.7908,26242.0
2019-06-12 11:05:00,133.5,133.55,133.4,133.41,20272.0,111.8075,111.8494,111.7238,111.7321,20272.0
2019-06-12 11:10:00,133.41,133.51,133.33,133.48,28618.0,111.7321,111.8159,111.6651,111.7908,28618.0
2019-06-12 11:15:00,133.47,133.53,133.31,133.36,22061.0,111.7824,111.8326,111.6484,111.6903,22061.0
2019-06-12 11:20:00,133.34,133.37,133.21,133.25,22676.0,111.6735,111.6986,111.5646,111.5981,22676.0
2019-06-12 11:25:00,133.24,133.29,133.14,133.22,26362.0,111.5898,111.6316,111.506,111.573,26362.0
2019-06-12 11:30:00,133.22,133.26,133.21,133.23,28326.0,111.573,111.6065,111.5646,111.5814,28326.0
2019-06-12 11:35:00,133.23,133.38,133.2,133.38,31958.0,111.5814,111.707,111.5563,111.707,31958.0
2019-06-12 11:40:00,133.37,133.45,133.34,133.41,19468.0,111.6986,111.7656,111.6735,111.7321,19468.0
2019-06-12 11:45:00,133.41,133.43,133.32,133.32,20144.0,111.7321,111.7489,111.6568,111.6568,20144.0
2019-06-12 11:50:00,133.32,133.37,133.14,133.15,20168.0,111.6568,111.6986,111.506,111.5144,20168.0
2019-06-12 11:55:00,133.16,133.26,133.15,133.17,16154.0,111.5228,111.6065,111.5144,111.5311,16154.0
2019-06-12 12:00:00,133.18,133.21,133.09,133.1,21897.0,111.5395,111.5646,111.4641,111.4725,21897.0
2019-06-12 12:05:00,133.1,133.17,133.08,133.12,16267.0,111.4725,111.5311,111.4557,111.4893,16267.0
2019-06-12 12:10:00,133.13,133.2,133.1,133.11,19608.0,111.4976,111.5563,111.4725,111.4809,19608.0
2019-06-12 12:15:00,133.1,133.23,133.08,133.21,20278.0,111.4725,111.5814,111.4557,111.5646,20278.0
2019-06-12 12:20:00,133.2,133.23,133.1,133.13,26622.0,111.5563,111.5814,111.4725,111.4976,26622.0
2019-06-12 12:25:00,133.13,133.2,133.1,133.13,16668.0,111.4976,111.5563,111.4725,111.4976,16668.0
2019-06-12 12:30:00,133.14,133.22,133.13,133.16,15933.0,111.506,111.573,111.4976,111.5228,15933.0
2019-06-12 12:35:00,133.17,133.17,133.09,133.13,17307.0,111.5311,111.5311,111.4641,111.4976,17307.0
2019-06-12 12:40:00,133.14,133.17,133.05,133.07,13100.0,111.506,111.5311,111.4306,111.4474,13100.0
2019-06-12 12:45:00,133.08,133.09,133.0,133.08,16491.0,111.4557,111.4641,111.3887,111.4557,16491.0
2019-06-12 12:50:00,133.08,133.08,132.96,132.97,13752.0,111.4557,111.4557,111.3552,111.3636,13752.0
2019-06-12 12:55:00,132.98,133.07,132.97,133.04,17189.0,111.372,111.4474,111.3636,111.4222,17189.0
2019-06-12 13:00:00,133.03,133.03,132.9,132.99,15011.0,111.4139,111.4139,111.305,111.3804,15011.0
2019-06-12 13:05:00,133.0,133.02,132.93,132.94,21492.0,111.3887,111.4055,111.3301,111.3385,21492.0
2019-06-12 13:10:00,132.94,132.94,132.85,132.86,20865.0,111.3385,111.3385,111.2631,111.2715,20865.0
2019-06-12 13:15:00,132.87,132.9,132.85,132.89,13021.0,111.2799,111.305,111.2631,111.2966,13021.0
2019-06-12 13:20:00,132.89,132.92,132.8,132.84,18916.0,111.2966,111.3217,111.2212,111.2547,18916.0
2019-06-12 13:25:00,132.84,132.95,132.83,132.88,29396.0,111.2547,111.3469,111.2464,111.2882,29396.0
2019-06-12 13:30:00,132.89,132.95,132.87,132.9,12514.0,111.2966,111.3469,111.2799,111.305,12514.0
2019-06-12 13:35:00,132.91,132.98,132.84,132.84,17045.0,111.3134,111.372,111.2547,111.2547,17045.0
2019-06-12 13:40:00,132.85,132.93,132.85,132.86,13040.0,111.2631,111.3301,111.2631,111.2715,13040.0
2019-06-12 13:45:00,132.87,132.94,132.87,132.93,15134.0,111.2799,111.3385,111.2799,111.3301,15134.0
2019-06-12 13:50:00,132.95,132.98,132.86,132.86,21028.0,111.3469,111.372,111.2715,111.2715,21028.0
2019-06-12 13:55:00,132.87,132.89,132.84,132.85,18217.0,111.2799,111.2966,111.2547,111.2631,18217.0
2019-06-12 14:00:00,132.89,132.93,132.82,132.89,18918.0,111.2966,111.3301,111.238,111.2966,18918.0
2019-06-12 14:05:00,132.88,132.99,132.86,132.98,27803.0,111.2882,111.3804,111.2715,111.372,27803.0
2019-06-12 14:10:00,132.97,133.01,132.95,132.99,15974.0,111.3636,111.3971,111.3469,111.3804,15974.0
2019-06-12 14:15:00,133.0,133.0,132.87,132.91,23575.0,111.3887,111.3887,111.2799,111.3134,23575.0
2019-06-12 14:20:00,132.91,132.98,132.88,132.93,16213.0,111.3134,111.372,111.2882,111.3301,16213.0
2019-06-12 14:25:00,132.92,132.93,132.85,132.92,14090.0,111.3217,111.3301,111.2631,111.3217,14090.0
2019-06-12 14:30:00,132.91,132.95,132.88,132.93,26189.0,111.3134,111.3469,111.2882,111.3301,26189.0
2019-06-12 14:35:00,132.93,132.94,132.89,132.93,17249.0,111.3301,111.3385,111.2966,111.3301,17249.0
2019-06-12 14:40:00,132.92,133.09,132.91,133.08,25383.0,111.3217,111.4641,111.3134,111.4557,25383.0
2019-06-12 14:45:00,133.07,133.14,133.04,133.11,21167.0,111.4474,111.506,111.4222,111.4809,21167.0
2019-06-12 14:50:00,133.12,133.18,133.08,133.09,16479.0,111.4893,111.5395,111.4557,111.4641,16479.0
2019-06-12 14:55:00,133.09,133.11,133.05,133.09,15440.0,111.4641,111.4809,111.4306,111.4641,15440.0
2019-06-12 15:00:00,133.09,133.09,132.94,132.94,29871.0,111.4641,111.4641,111.3385,111.3385,29871.0
2019-06-12 15:05:00,132.94,133.03,132.92,132.96,28237.0,111.3385,111.4139,111.3217,111.3552,28237.0
2019-06-12 15:10:00,132.94,132.95,132.8,132.83,32486.0,111.3385,111.3469,111.2212,111.2464,32486.0
2019-06-12 15:15:00,132.83,132.85,132.71,132.71,29013.0,111.2464,111.2631,111.1459,111.1459,29013.0
2019-06-12 15:20:00,132.71,132.79,132.66,132.72,28494.0,111.1459,111.2129,111.104,111.1542,28494.0
2019-06-12 15:25:00,132.73,132.81,132.73,132.77,40996.0,111.1626,111.2296,111.1626,111.1961,40996.0
2019-06-12 15:30:00,132.77,132.92,132.77,132.9,41640.0,111.1961,111.3217,111.1961,111.305,41640.0
2019-06-12 15:35:00,132.89,132.93,132.85,132.88,34291.0,111.2966,111.3301,111.2631,111.2882,34291.0
2019-06-12 15:40:00,132.88,132.98,132.86,132.93,50044.0,111.2882,111.372,111.2715,111.3301,50044.0
2019-06-12 15:45:00,132.92,133.07,132.91,132.98,52458.0,111.3217,111.4474,111.3134,111.372,52458.0
2019-06-12 15:50:00,133.0,133.07,132.95,133.05,62796.0,111.3887,111.4474,111.3469,111.4306,62796.0
2019-06-12 15:55:00,133.06,133.16,132.92,133.15,234927.0,111.439,111.5228,111.3217,111.5144,234927.0
2019-06-13 09:30:00,133.45,133.79,133.22,133.65,64044.0,111.7656,112.0504,111.573,111.9331,64044.0
2019-06-13 09:35:00,133.65,133.77,133.38,133.45,17618.0,111.9331,112.0336,111.707,111.7656,17618.0
2019-06-13 09:40:00,133.44,133.6,133.26,133.38,38641.0,111.7573,111.8913,111.6065,111.707,38641.0
2019-06-13 09:45:00,133.4,133.48,133.14,133.22,12522.0,111.7238,111.7908,111.506,111.573,12522.0
2019-06-13 09:50:00,133.22,133.31,132.99,133.02,31508.0,111.573,111.6484,111.3804,111.4055,31508.0
2019-06-13 09:55:00,133.05,133.12,132.98,133.11,7459.0,111.4306,111.4893,111.372,111.4809,7459.0
2019-06-13 10:00:00,133.1,133.15,132.97,133.01,25184.0,111.4725,111.5144,111.3636,111.3971,25184.0
2019-06-13 10:05:00,132.99,132.99,132.77,132.88,28666.0,111.3804,111.3804,111.1961,111.2882,28666.0
2019-06-13 10:10:00,132.9,132.96,132.84,132.88,12737.0,111.305,111.3552,111.2547,111.2882,12737.0
2019-06-13 10:15:00,132.88,132.92,132.79,132.82,18346.0,111.2882,111.3217,111.2129,111.238,18346.0
2019-06-13 10:20:00,132.82,132.89,132.65,132.76,24010.0,111.238,111.2966,111.0956,111.1877,24010.0
2019-06-13 10:25:00,132.78,132.84,132.64,132.65,34814.0,111.2045,111.2547,111.0872,111.0956,34814.0
2019-06-13 10:30:00,132.66,132.66,132.44,132.51,29945.0,111.104,111.104,110.9197,110.9784,29945.0
2019-06-13 10:35:00,132.53,132.67,132.51,132.61,31639.0,110.9951,111.1124,110.9784,111.0621,31639.0
2019-06-13 10:40:00,132.6,132.67,132.38,132.5,32537.0,111.0537,111.1124,110.8695,110.97,32537.0
2019-06-13 10:45:00,132.5,132.5,132.4,132.46,13845.0,110.97,110.97,110.8862,110.9365,13845.0
2019-06-13 10:50:00,132.46,132.54,132.4,132.5,24325.0,110.9365,111.0035,110.8862,110.97,24325.0
2019-06-13 10:55:00,132.5,132.5,132.21,132.24,33426.0,110.97,110.97,110.7271,110.7522,33426.0
2019-06-13 11:00:00,132.27,132.31,132.07,132.11,22642.0,110.7774,110.8109,110.6099,110.6434,22642.0
2019-06-13 11:05:00,132.12,132.12,131.85,131.98,43366.0,110.6517,110.6517,110.4256,110.5345,43366.0
2019-06-13 11:10:00,131.95,132.02,131.91,131.95,14541.0,110.5094,110.568,110.4759,110.5094,14541.0
2019-06-13 11:15:00,131.94,131.97,131.88,131.89,14858.0,110.501,110.5261,110.4507,110.4591,14858.0
2019-06-13 11:20:00,131.89,132.2,131.88,132.17,49447.0,110.4591,110.7187,110.4507,110.6936,49447.0
2019-06-13 11:25:00,132.18,132.27,132.17,132.27,15183.0,110.702,110.7774,110.6936,110.7774,15183.0
2019-06-13 11:30:00,132.26,132.46,132.25,132.46,10087.0,110.769,110.9365,110.7606,110.9365,10087.0
2019-06-13 11:35:00,132.49,132.56,132.43,132.5,15263.0,110.9616,111.0202,110.9114,110.97,15263.0
2019-06-13 11:40:00,132.5,132.51,132.32,132.38,15661.0,110.97,110.9784,110.8192,110.8695,15661.0
2019-06-13 11:45:00,132.41,132.43,132.35,132.41,13515.0,110.8946,110.9114,110.8444,110.8946,13515.0
2019-06-13 11:50:00,132.41,132.48,132.36,132.42,14410.0,110.8946,110.9532,110.8527,110.903,14410.0
2019-06-13 11:55:00,132.41,132.49,132.38,132.47,14448.0,110.8946,110.9616,110.8695,110.9449,14448.0
2019-06-13 12:00:00,132.46,132.49,132.4,132.42,11735.0,110.9365,110.9616,110.8862,110.903,11735.0
2019-06-13 12:05:00,132.41,132.5,132.4,132.46,11454.0,110.8946,110.97,110.8862,110.9365,11454.0
2019-06-13 12:10:00,132.43,132.43,132.37,132.41,5545.0,110.9114,110.9114,110.8611,110.8946,5545.0
2019-06-13 12:15:00,132.41,132.42,132.36,132.36,11897.0,110.8946,110.903,110.8527,110.8527,11897.0
2019-06-13 12:20:00,132.35,132.38,132.27,132.33,12931.0,110.8444,110.8695,110.7774,110.8276,12931.0
2019-06-13 12:25:00,132.33,132.37,132.23,132.23,20709.0,110.8276,110.8611,110.7439,110.7439,20709.0
2019-06-13 12:30:00,132.24,132.29,132.19,132.29,19146.0,110.7522,110.7941,110.7104,110.7941,19146.0
2019-06-13 12:35:00,132.27,132.31,132.21,132.21,10435.0,110.7774,110.8109,110.7271,110.7271,10435.0
2019-06-13 12:40:00,132.22,132.26,132.19,132.26,8518.0,110.7355,110.769,110.7104,110.769,8518.0
2019-06-13 12:45:00,132.27,132.44,132.27,132.4,10080.0,110.7774,110.9197,110.7774,110.8862,10080.0
2019-06-13 12:50:00,132.4,132.41,132.31,132.41,11314.0,110.8862,110.8946,110.8109,110.8946,11314.0
2019-06-13 12:55:00,132.39,132.48,132.39,132.47,8186.0,110.8779,110.9532,110.8779,110.9449,8186.0
2019-06-13 13:00:00,132.47,132.59,132.47,132.53,13227.0,110.9449,111.0454,110.9449,110.9951,13227.0
2019-06-13 13:05:00,132.51,132.6,132.47,132.49,9814.0,110.9784,111.0537,110.9449,110.9616,9814.0
2019-06-13 13:10:00,132.5,132.55,132.49,132.5,8224.0,110.97,111.0119,110.9616,110.97,8224.0
2019-06-13 13:15:00,132.51,132.55,132.5,132.52,8922.0,110.9784,111.0119,110.97,110.9867,8922.0
2019-06-13 13:20:00,132.53,132.66,132.53,132.66,11272.0,110.9951,111.104,110.9951,111.104,11272.0
2019-06-13 13:25:00,132.66,132.81,132.64,132.73,27782.0,111.104,111.2296,111.0872,111.1626,27782.0
2019-06-13 13:30:00,132.73,132.87,132.73,132.74,37551.0,111.1626,111.2799,111.1626,111.171,37551.0
2019-06-13 13:35:00,132.73,132.77,132.69,132.72,18156.0,111.1626,111.1961,111.1291,111.1542,18156.0
2019-06-13 13:40:00,132.73,132.81,132.71,132.71,16069.0,111.1626,111.2296,111.1459,111.1459,16069.0
2019-06-13 13:45:00,132.7,132.76,132.67,132.76,8285.0,111.1375,111.1877,111.1124,111.1877,8285.0
2019-06-13 13:50:00,132.75,132.76,132.71,132.71,9993.0,111.1794,111.1877,111.1459,111.1459,9993.0
2019-06-13 13:55:00,132.7,132.71,132.62,132.69,15759.0,111.1375,111.1459,111.0705,111.1291,15759.0
2019-06-13 14:00:00,132.69,132.72,132.62,132.65,10080.0,111.1291,111.1542,111.0705,111.0956,10080.0
2019-06-13 14:05:00,132.64,132.64,132.54,132.56,10308.0,111.0872,111.0872,111.0035,111.0202,10308.0
2019-06-13 14:10:00,132.57,132.64,132.57,132.63,10214.0,111.0286,111.0872,111.0286,111.0789,10214.0
2019-06-13 14:15:00,132.63,132.63,132.37,132.43,15981.0,111.0789,111.0789,110.8611,110.9114,15981.0
2019-06-13 14:20:00,132.44,132.51,132.42,132.5,16346.0,110.9197,110.9784,110.903,110.97,16346.0
2019-06-13 14:25:00,132.51,132.52,132.46,132.48,11507.0,110.9784,110.9867,110.9365,110.9532,11507.0
2019-06-13 14:30:00,132.46,132.51,132.45,132.46,16080.0,110.9365,110.9784,110.9281,110.9365,16080.0
2019-06-13 14:35:00,132.46,132.46,132.38,132.43,20210.0,110.9365,110.9365,110.8695,110.9114,20210.0
2019-06-13 14:40:00,132.43,132.45,132.36,132.45,13349.0,110.9114,110.9281,110.8527,110.9281,13349.0
2019-06-13 14:45:00,132.44,132.45,132.39,132.4,22677.0,110.9197,110.9281,110.8779,110.8862,22677.0
2019-06-13 14:50:00,132.41,132.48,132.38,132.47,9282.0,110.8946,110.9532,110.8695,110.9449,9282.0
2019-06-13 14:55:00,132.47,132.63,132.47,132.59,27372.0,110.9449,111.0789,110.9449,111.0454,27372.0
2019-06-13 15:00:00,132.58,132.59,132.42,132.44,18032.0,111.037,111.0454,110.903,110.9197,18032.0
2019-06-13 15:05:00,132.44,132.45,132.33,132.39,16605.0,110.9197,110.9281,110.8276,110.8779,16605.0
2019-06-13 15:10:00,132.4,132.43,132.36,132.39,23762.0,110.8862,110.9114,110.8527,110.8779,23762.0
2019-06-13 15:15:00,132.39,132.39,132.28,132.3,16790.0,110.8779,110.8779,110.7857,110.8025,16790.0
2019-06-13 15:20:00,132.29,132.39,132.29,132.36,20355.0,110.7941,110.8779,110.7941,110.8527,20355.0
2019-06-13 15:25:00,132.37,132.4,132.34,132.37,14889.0,110.8611,110.8862,110.836,110.8611,14889.0
2019-06-13 15:30:00,132.38,132.46,132.37,132.44,34558.0,110.8695,110.9365,110.8611,110.9197,34558.0
2019-06-13 15:35:00,132.44,132.63,132.43,132.61,28715.0,110.9197,111.0789,110.9114,111.0621,28715.0
2019-06-13 15:40:00,132.59,132.65,132.5,132.5,24164.0,111.0454,111.0956,110.97,110.97,24164.0
2019-06-13 15:45:00,132.49,132.52,132.42,132.46,45293.0,110.9616,110.9867,110.903,110.9365,45293.0
2019-06-13 15:50:00,132.44,132.67,132.44,132.62,61863.0,110.9197,111.1124,110.9197,111.0705,61863.0
2019-06-13 15:55:00,132.62,133.01,132.56,132.94,217894.0,111.0705,111.3971,111.0202,111.3385,217894.0
2019-06-14 09:30:00,133.2,133.54,133.01,133.47,112140.0,111.5563,111.841,111.3971,111.7824,112140.0
2019-06-14 09:35:00,133.44,133.48,133.17,133.27,23822.0,111.7573,111.7908,111.5311,111.6149,23822.0
2019-06-14 09:40:00,133.25,133.41,133.12,133.16,19220.0,111.5981,111.7321,111.4893,111.5228,19220.0
2019-06-14 09:45:00,133.14,133.24,132.84,132.91,19598.0,111.506,111.5898,111.2547,111.3134,19598.0
2019-06-14 09:50:00,132.9,133.09,132.78,133.09,30031.0,111.305,111.4641,111.2045,111.4641,30031.0
2019-06-14 09:55:00,133.1,133.39,133.1,133.35,35343.0,111.4725,111.7154,111.4725,111.6819,35343.0
2019-06-14 10:00:00,133.32,133.32,133.05,133.15,24102.0,111.6568,111.6568,111.4306,111.5144,24102.0
2019-06-14 10:05:00,133.14,133.33,133.13,133.22,28425.0,111.506,111.6651,111.4976,111.573,28425.0
2019-06-14 10:10:00,133.22,133.28,133.14,133.14,46054.0,111.573,111.6233,111.506,111.506,46054.0
2019-06-14 10:15:00,133.15,133.2,132.96,133.02,18632.0,111.5144,111.5563,111.3552,111.4055,18632.0
2019-06-14 10:20:00,133.02,133.13,132.86,132.88,18184.0,111.4055,111.4976,111.2715,111.2882,18184.0
2019-06-14 10:25:00,132.88,132.89,132.78,132.84,13571.0,111.2882,111.2966,111.2045,111.2547,13571.0
2019-06-14 10:30:00,132.85,132.85,132.73,132.74,11356.0,111.2631,111.2631,111.1626,111.171,11356.0
2019-06-14 10:35:00,132.75,132.75,132.61,132.66,11530.0,111.1794,111.1794,111.0621,111.104,11530.0
2019-06-14 10:40:00,132.66,132.78,132.55,132.71,22712.0,111.104,111.2045,111.0119,111.1459,22712.0
2019-06-14 10:45:00,132.71,132.88,132.7,132.86,15120.0,111.1459,111.2882,111.1375,111.2715,15120.0
2019-06-14 10:50:00,132.88,133.06,132.88,133.02,19946.0,111.2882,111.439,111.2882,111.4055,19946.0
2019-06-14 10:55:00,133.02,133.16,132.95,133.04,55141.0,111.4055,111.5228,111.3469,111.4222,55141.0
2019-06-14 11:00:00,133.06,133.14,133.01,133.03,24549.0,111.439,111.506,111.3971,111.4139,24549.0
2019-06-14 11:05:00,133.02,133.07,132.98,133.03,15906.0,111.4055,111.4474,111.372,111.4139,15906.0
2019-06-14 11:10:00,133.05,133.06,132.88,132.88,17738.0,111.4306,111.439,111.2882,111.2882,17738.0
2019-06-14 11:15:00,132.89,132.98,132.86,132.92,15926.0,111.2966,111.372,111.2715,111.3217,15926.0
2019-06-14 11:20:00,132.91,133.05,132.91,132.91,19094.0,111.3134,111.4306,111.3134,111.3134,19094.0
2019-06-14 11:25:00,132.91,133.08,132.91,133.03,27262.0,111.3134,111.4557,111.3134,111.4139,27262.0
2019-06-14 11:30:00,133.05,133.21,133.05,133.16,26894.0,111.4306,111.5646,111.4306,111.5228,26894.0
2019-06-14 11:35:00,133.14,133.17,133.11,133.13,23703.0,111.506,111.5311,111.4809,111.4976,23703.0
2019-06-14 11:40:00,133.15,133.16,132.92,132.94,16451.0,111.5144,111.5228,111.3217,111.3385,16451.0
2019-06-14 11:45:00,132.93,132.98,132.89,132.93,13557.0,111.3301,111.372,111.2966,111.3301,13557.0
2019-06-14 11:50:00,132.95,132.97,132.87,132.87,7613.0,111.3469,111.3636,111.2799,111.2799,7613.0
2019-06-14 11:55:00,132.87,132.89,132.78,132.89,43043.0,111.2799,111.2966,111.2045,111.2966,43043.0
2019-06-14 12:00:00,132.85,132.87,132.74,132.83,9582.0,111.2631,111.2799,111.171,111.2464,9582.0
2019-06-14 12:05:00,132.85,132.9,132.81,132.85,9638.0,111.2631,111.305,111.2296,111.2631,9638.0
2019-06-14 12:10:00,132.85,132.9,132.83,132.86,15090.0,111.2631,111.305,111.2464,111.2715,15090.0
2019-06-14 12:15:00,132.85,132.89,132.73,132.74,14326.0,111.2631,111.2966,111.1626,111.171,14326.0
2019-06-14 12:20:00,132.74,132.81,132.73,132.78,7300.0,111.171,111.2296,111.1626,111.2045,7300.0
2019-06-14 12:25:00,132.77,132.88,132.75,132.87,10403.0,111.1961,111.2882,111.1794,111.2799,10403.0
2019-06-14 12:30:00,132.88,132.9,132.82,132.9,8141.0,111.2882,111.305,111.238,111.305,8141.0
2019-06-14 12:35:00,132.89,133.01,132.89,133.0,7196.0,111.2966,111.3971,111.2966,111.3887,7196.0
2019-06-14 12:40:00,132.99,133.04,132.98,132.99,10696.0,111.3804,111.4222,111.372,111.3804,10696.0
2019-06-14 12:45:00,133.0,133.0,132.95,132.97,5201.0,111.3887,111.3887,111.3469,111.3636,5201.0
2019-06-14 12:50:00,132.97,133.06,132.96,133.03,6724.0,111.3636,111.439,111.3552,111.4139,6724.0
2019-06-14 12:55:00,133.02,133.06,132.99,132.99,15902.0,111.4055,111.439,111.3804,111.3804,15902.0
2019-06-14 13:00:00,132.98,133.0,132.95,132.98,7925.0,111.372,111.3887,111.3469,111.372,7925.0
2019-06-14 13:05:00,132.98,132.99,132.96,132.97,5424.0,111.372,111.3804,111.3552,111.3636,5424.0
2019-06-14 13:10:00,132.97,133.04,132.94,132.94,9632.0,111.3636,111.4222,111.3385,111.3385,9632.0
2019-06-14 13:15:00,132.94,133.01,132.94,132.98,9864.0,111.3385,111.3971,111.3385,111.372,9864.0
2019-06-14 13:20:00,132.98,133.02,132.94,133.01,9234.0,111.372,111.4055,111.3385,111.3971,9234.0
2019-06-14 13:25:00,132.99,133.01,132.95,132.96,6694.0,111.3804,111.3971,111.3469,111.3552,6694.0
2019-06-14 13:30:00,132.97,133.01,132.95,132.95,9214.0,111.3636,111.3971,111.3469,111.3469,9214.0
2019-06-14 13:35:00,132.94,132.98,132.92,132.93,10621.0,111.3385,111.372,111.3217,111.3301,10621.0
2019-06-14 13:40:00,132.92,132.95,132.92,132.94,7751.0,111.3217,111.3469,111.3217,111.3385,7751.0
2019-06-14 13:45:00,132.94,133.01,132.92,133.01,17045.0,111.3385,111.3971,111.3217,111.3971,17045.0
2019-06-14 13:50:00,133.02,133.03,132.98,133.0,8746.0,111.4055,111.4139,111.372,111.3887,8746.0
2019-06-14 13:55:00,133.0,133.02,132.9,132.9,9846.0,111.3887,111.4055,111.305,111.305,9846.0
2019-06-14 14:00:00,132.92,133.0,132.89,132.94,8770.0,111.3217,111.3887,111.2966,111.3385,8770.0
2019-06-14 14:05:00,132.94,132.94,132.9,132.94,11310.0,111.3385,111.3385,111.305,111.3385,11310.0
2019-06-14 14:10:00,132.94,132.97,132.87,132.97,14094.0,111.3385,111.3636,111.2799,111.3636,14094.0
2019-06-14 14:15:00,132.95,133.14,132.94,133.14,19953.0,111.3469,111.506,111.3385,111.506,19953.0
2019-06-14 14:20:00,133.14,133.15,133.1,133.11,8422.0,111.506,111.5144,111.4725,111.4809,8422.0
2019-06-14 14:25:00,133.11,133.12,133.05,133.08,9664.0,111.4809,111.4893,111.4306,111.4557,9664.0
2019-06-14 14:30:00,133.09,133.14,133.08,133.1,8028.0,111.4641,111.506,111.4557,111.4725,8028.0
2019-06-14 14:35:00,133.09,133.13,133.06,133.07,38501.0,111.4641,111.4976,111.439,111.4474,38501.0
2019-06-14 14:40:00,133.06,133.08,132.98,133.0,27971.0,111.439,111.4557,111.372,111.3887,27971.0
2019-06-14 14:45:00,133.0,133.02,132.98,133.0,16295.0,111.3887,111.4055,111.372,111.3887,16295.0
2019-06-14 14:50:00,133.0,133.01,132.95,132.95,12821.0,111.3887,111.3971,111.3469,111.3469,12821.0
2019-06-14 14:55:00,132.96,133.0,132.92,132.94,9861.0,111.3552,111.3887,111.3217,111.3385,9861.0
2019-06-14 15:00:00,132.93,133.02,132.9,132.99,26789.0,111.3301,111.4055,111.305,111.3804,26789.0
2019-06-14 15:05:00,132.99,133.0,132.96,132.97,10299.0,111.3804,111.3887,111.3552,111.3636,10299.0
2019-06-14 15:10:00,132.99,133.01,132.96,133.01,43829.0,111.3804,111.3971,111.3552,111.3971,43829.0
2019-06-14 15:15:00,133.01,133.03,132.94,133.0,36336.0,111.3971,111.4139,111.3385,111.3887,36336.0
2019-06-14 15:20:00,133.0,133.05,132.99,133.02,46860.0,111.3887,111.4306,111.3804,111.4055,46860.0
2019-06-14 15:25:00,133.02,133.03,132.99,133.01,20090.0,111.4055,111.4139,111.3804,111.3971,20090.0
2019-06-14 15:30:00,133.0,133.01,132.95,133.0,21982.0,111.3887,111.3971,111.3469,111.3887,21982.0
2019-06-14 15:35:00,133.0,133.02,132.95,132.97,38064.0,111.3887,111.4055,111.3469,111.3636,38064.0
2019-06-14 15:40:00,132.97,132.97,132.9,132.94,24580.0,111.3636,111.3636,111.305,111.3385,24580.0
2019-06-14 15:45:00,132.93,132.97,132.89,132.92,27206.0,111.3301,111.3636,111.2966,111.3217,27206.0
2019-06-14 15:50:00,132.92,132.94,132.76,132.9,41597.0,111.3217,111.3385,111.1877,111.305,41597.0
2019-06-14 15:55:00,132.9,132.9,132.67,132.75,120765.0,111.305,111.305,111.1124,111.1794,120765.0
2019-06-17 09:30:00,132.72,133.24,132.21,132.21,53021.0,111.1542,111.5898,110.7271,110.7271,53021.0
2019-06-17 09:35:00,132.2,132.43,132.11,132.26,17764.0,110.7187,110.9114,110.6434,110.769,17764.0
2019-06-17 09:40:00,132.22,132.45,132.19,132.34,24758.0,110.7355,110.9281,110.7104,110.836,24758.0
2019-06-17 09:45:00,132.39,132.43,132.17,132.3,10469.0,110.8779,110.9114,110.6936,110.8025,10469.0
2019-06-17 09:50:00,132.34,132.44,132.22,132.41,21650.0,110.836,110.9197,110.7355,110.8946,21650.0
2019-06-17 09:55:00,132.41,132.41,132.14,132.2,19698.0,110.8946,110.8946,110.6685,110.7187,19698.0
2019-06-17 10:00:00,132.22,132.26,131.89,132.05,29439.0,110.7355,110.769,110.4591,110.5931,29439.0
2019-06-17 10:05:00,132.05,132.1,131.88,131.89,29269.0,110.5931,110.635,110.4507,110.4591,29269.0
2019-06-17 10:10:00,131.89,132.08,131.89,131.93,25458.0,110.4591,110.6182,110.4591,110.4926,25458.0
2019-06-17 10:15:00,131.94,132.17,131.93,132.14,16989.0,110.501,110.6936,110.4926,110.6685,16989.0
2019-06-17 10:20:00,132.14,132.32,132.14,132.32,18561.0,110.6685,110.8192,110.6685,110.8192,18561.0
2019-06-17 10:25:00,132.3,132.36,132.24,132.3,18545.0,110.8025,110.8527,110.7522,110.8025,18545.0
2019-06-17 10:30:00,132.29,132.4,132.29,132.37,36484.0,110.7941,110.8862,110.7941,110.8611,36484.0
2019-06-17 10:35:00,132.33,132.41,132.29,132.36,21025.0,110.8276,110.8946,110.7941,110.8527,21025.0
2019-06-17 10:40:00,132.37,132.37,132.23,132.23,17658.0,110.8611,110.8611,110.7439,110.7439,17658.0
2019-06-17 10:45:00,132.22,132.23,132.04,132.08,21839.0,110.7355,110.7439,110.5847,110.6182,21839.0
2019-06-17 10:50:00,132.09,132.15,132.03,132.12,7851.0,110.6266,110.6769,110.5764,110.6517,7851.0
2019-06-17 10:55:00,132.13,132.22,132.09,132.19,8608.0,110.6601,110.7355,110.6266,110.7104,8608.0
2019-06-17 11:00:00,132.24,132.32,132.2,132.22,9431.0,110.7522,110.8192,110.7187,110.7355,9431.0
2019-06-17 11:05:00,132.21,132.25,132.18,132.22,11944.0,110.7271,110.7606,110.702,110.7355,11944.0
2019-06-17 11:10:00,132.22,132.3,132.19,132.25,8643.0,110.7355,110.8025,110.7104,110.7606,8643.0
2019-06-17 11:15:00,132.26,132.3,132.13,132.14,11521.0,110.769,110.8025,110.6601,110.6685,11521.0
2019-06-17 11:20:00,132.15,132.25,132.13,132.2,15602.0,110.6769,110.7606,110.6601,110.7187,15602.0
2019-06-17 11:25:00,132.19,132.21,132.11,132.12,9278.0,110.7104,110.7271,110.6434,110.6517,9278.0
2019-06-17 11:30:00,132.13,132.18,132.05,132.09,14493.0,110.6601,110.702,110.5931,110.6266,14493.0
2019-06-17 11:35:00,132.11,132.13,132.06,132.12,29781.0,110.6434,110.6601,110.6015,110.6517,29781.0
2019-06-17 11:40:00,132.12,132.15,132.05,132.05,36649.0,110.6517,110.6769,110.5931,110.5931,36649.0
2019-06-17 11:45:00,132.05,132.2,132.03,132.18,13815.0,110.5931,110.7187,110.5764,110.702,13815.0
2019-06-17 11:50:00,132.17,132.17,132.12,132.15,9705.0,110.6936,110.6936,110.6517,110.6769,9705.0
2019-06-17 11:55:00,132.14,132.15,132.08,132.11,8559.0,110.6685,110.6769,110.6182,110.6434,8559.0
2019-06-17 12:00:00,132.1,132.12,132.04,132.07,9604.0,110.635,110.6517,110.5847,110.6099,9604.0
2019-06-17 12:05:00,132.07,132.13,132.05,132.06,22934.0,110.6099,110.6601,110.5931,110.6015,22934.0
2019-06-17 12:10:00,132.06,132.16,132.06,132.11,11787.0,110.6015,110.6852,110.6015,110.6434,11787.0
2019-06-17 12:15:00,132.11,132.23,132.11,132.21,9890.0,110.6434,110.7439,110.6434,110.7271,9890.0
2019-06-17 12:20:00,132.21,132.21,132.13,132.13,9412.0,110.7271,110.7271,110.6601,110.6601,9412.0
2019-06-17 12:25:00,132.13,132.15,132.05,132.08,18316.0,110.6601,110.6769,110.5931,110.6182,18316.0
2019-06-17 12:30:00,132.07,132.13,132.03,132.09,10136.0,110.6099,110.6601,110.5764,110.6266,10136.0
2019-06-17 12:35:00,132.11,132.16,132.08,132.12,11078.0,110.6434,110.6852,110.6182,110.6517,11078.0
2019-06-17 12:40:00,132.12,132.2,132.11,132.19,11262.0,110.6517,110.7187,110.6434,110.7104,11262.0
2019-06-17 12:45:00,132.19,132.26,132.19,132.26,8221.0,110.7104,110.769,110.7104,110.769,8221.0
2019-06-17 12:50:00,132.28,132.31,132.24,132.29,9320.0,110.7857,110.8109,110.7522,110.7941,9320.0
2019-06-17 12:55:00,132.31,132.34,132.26,132.32,10083.0,110.8109,110.836,110.769,110.8192,10083.0
2019-06-17 13:00:00,132.34,132.4,132.3,132.3,21944.0,110.836,110.8862,110.8025,110.8025,21944.0
2019-06-17 13:05:00,132.29,132.31,132.22,132.23,16504.0,110.7941,110.8109,110.7355,110.7439,16504.0
2019-06-17 13:10:00,132.24,132.28,132.2,132.25,14570.0,110.7522,110.7857,110.7187,110.7606,14570.0
2019-06-17 13:15:00,132.26,132.35,132.23,132.35,8856.0,110.769,110.8444,110.7439,110.8444,8856.0
2019-06-17 13:20:00,132.35,132.35,132.27,132.29,11092.0,110.8444,110.8444,110.7774,110.7941,11092.0
2019-06-17 13:25:00,132.29,132.29,132.24,132.28,12689.0,110.7941,110.7941,110.7522,110.7857,12689.0
2019-06-17 13:30:00,132.27,132.35,132.27,132.33,10002.0,110.7774,110.8444,110.7774,110.8276,10002.0
2019-06-17 13:35:00,132.35,132.54,132.35,132.54,11876.0,110.8444,111.0035,110.8444,111.0035,11876.0
2019-06-17 13:40:00,132.54,132.64,132.54,132.62,24090.0,111.0035,111.0872,111.0035,111.0705,24090.0
2019-06-17 13:45:00,132.64,132.73,132.63,132.69,17202.0,111.0872,111.1626,111.0789,111.1291,17202.0
2019-06-17 13:50:00,132.69,132.8,132.68,132.8,10050.0,111.1291,111.2212,111.1207,111.2212,10050.0
2019-06-17 13:55:00,132.79,132.79,132.72,132.75,20710.0,111.2129,111.2129,111.1542,111.1794,20710.0
2019-06-17 14:00:00,132.76,132.79,132.74,132.75,12825.0,111.1877,111.2129,111.171,111.1794,12825.0
2019-06-17 14:05:00,132.74,132.76,132.66,132.67,17203.0,111.171,111.1877,111.104,111.1124,17203.0
2019-06-17 14:10:00,132.68,132.73,132.66,132.73,14684.0,111.1207,111.1626,111.104,111.1626,14684.0
2019-06-17 14:15:00,132.75,132.9,132.73,132.89,23943.0,111.1794,111.305,111.1626,111.2966,23943.0
2019-06-17 14:20:00,132.89,132.94,132.82,132.93,16507.0,111.2966,111.3385,111.238,111.3301,16507.0
2019-06-17 14:25:00,132.92,132.98,132.82,132.82,18611.0,111.3217,111.372,111.238,111.238,18611.0
2019-06-17 14:30:00,132.84,132.85,132.77,132.8,14935.0,111.2547,111.2631,111.1961,111.2212,14935.0
2019-06-17 14:35:00,132.77,132.82,132.76,132.79,17948.0,111.1961,111.238,111.1877,111.2129,17948.0
2019-06-17 14:40:00,132.8,132.85,132.8,132.82,16778.0,111.2212,111.2631,111.2212,111.238,16778.0
2019-06-17 14:45:00,132.8,132.8,132.75,132.78,9815.0,111.2212,111.2212,111.1794,111.2045,9815.0
2019-06-17 14:50:00,132.79,132.8,132.65,132.65,21285.0,111.2129,111.2212,111.0956,111.0956,21285.0
2019-06-17 14:55:00,132.66,132.73,132.65,132.71,7875.0,111.104,111.1626,111.0956,111.1459,7875.0
2019-06-17 15:00:00,132.72,132.72,132.61,132.72,25320.0,111.1542,111.1542,111.0621,111.1542,25320.0
2019-06-17 15:05:00,132.72,132.77,132.7,132.73,17007.0,111.1542,111.1961,111.1375,111.1626,17007.0
2019-06-17 15:10:00,132.74,132.77,132.66,132.67,12253.0,111.171,111.1961,111.104,111.1124,12253.0
2019-06-17 15:15:00,132.68,132.71,132.62,132.62,15010.0,111.1207,111.1459,111.0705,111.0705,15010.0
2019-06-17 15:20:00,132.62,132.64,132.58,132.58,12464.0,111.0705,111.0872,111.037,111.037,12464.0
2019-06-17 15:25:00,132.58,132.71,132.56,132.71,25894.0,111.037,111.1459,111.0202,111.1459,25894.0
2019-06-17 15:30:00,132.69,132.7,132.5,132.56,29587.0,111.1291,111.1375,110.97,111.0202,29587.0
2019-06-17 15:35:00,132.57,132.61,132.48,132.5,44896.0,111.0286,111.0621,110.9532,110.97,44896.0
2019-06-17 15:40:00,132.51,132.53,132.44,132.47,17827.0,110.9784,110.9951,110.9197,110.9449,17827.0
2019-06-17 15:45:00,132.47,132.56,132.46,132.46,26393.0,110.9449,111.0202,110.9365,110.9365,26393.0
2019-06-17 15:50:00,132.47,132.51,132.34,132.46,41477.0,110.9449,110.9784,110.836,110.9365,41477.0
2019-06-17 15:55:00,132.48,132.6,132.42,132.51,222009.0,110.9532,111.0537,110.903,110.9784,222009.0
2019-06-18 09:30:00,134.4,134.42,133.02,133.64,122879.0,112.5613,112.578,111.4055,111.9248,122879.0
2019-06-18 09:35:00,133.64,133.67,132.9,133.51,23802.0,111.9248,111.9499,111.305,111.8159,23802.0
2019-06-18 09:40:00,133.51,133.87,133.27,133.61,59072.0,111.8159,112.1174,111.6149,111.8996,59072.0
2019-06-18 09:45:00,133.59,133.59,133.0,133.1,119118.0,111.8829,111.8829,111.3887,111.4725,119118.0
2019-06-18 09:50:00,133.16,133.19,132.84,133.02,57115.0,111.5228,111.5479,111.2547,111.4055,57115.0
2019-06-18 09:55:00,133.0,133.21,132.98,133.11,30067.0,111.3887,111.5646,111.372,111.4809,30067.0
2019-06-18 10:00:00,133.11,133.19,132.98,133.11,37521.0,111.4809,111.5479,111.372,111.4809,37521.0
2019-06-18 10:05:00,133.08,133.08,132.82,132.82,74691.0,111.4557,111.4557,111.238,111.238,74691.0
2019-06-18 10:10:00,132.84,132.95,132.77,132.83,37138.0,111.2547,111.3469,111.1961,111.2464,37138.0
2019-06-18 10:15:00,132.83,132.94,132.74,132.82,26704.0,111.2464,111.3385,111.171,111.238,26704.0
2019-06-18 10:20:00,132.86,132.89,132.62,132.68,31220.0,111.2715,111.2966,111.0705,111.1207,31220.0
2019-06-18 10:25:00,132.66,132.71,132.56,132.66,46444.0,111.104,111.1459,111.0202,111.104,46444.0
2019-06-18 10:30:00,132.67,132.67,132.41,132.43,25950.0,111.1124,111.1124,110.8946,110.9114,25950.0
2019-06-18 10:35:00,132.43,132.53,132.38,132.53,23862.0,110.9114,110.9951,110.8695,110.9951,23862.0
2019-06-18 10:40:00,132.53,132.58,132.49,132.53,13426.0,110.9951,111.037,110.9616,110.9951,13426.0
2019-06-18 10:45:00,132.53,132.71,132.53,132.67,21177.0,110.9951,111.1459,110.9951,111.1124,21177.0
2019-06-18 10:50:00,132.71,132.96,132.71,132.96,20086.0,111.1459,111.3552,111.1459,111.3552,20086.0
2019-06-18 10:55:00,133.0,133.0,132.87,132.9,16797.0,111.3887,111.3887,111.2799,111.305,16797.0
2019-06-18 11:00:00,132.92,133.01,132.85,132.86,20347.0,111.3217,111.3971,111.2631,111.2715,20347.0
2019-06-18 11:05:00,132.85,132.89,132.62,132.67,26005.0,111.2631,111.2966,111.0705,111.1124,26005.0
2019-06-18 11:10:00,132.68,132.84,132.67,132.73,57941.0,111.1207,111.2547,111.1124,111.1626,57941.0
2019-06-18 11:15:00,132.74,132.83,132.69,132.69,25607.0,111.171,111.2464,111.1291,111.1291,25607.0
2019-06-18 11:20:00,132.69,132.84,132.5,132.51,60164.0,111.1291,111.2547,110.97,110.9784,60164.0
2019-06-18 11:25:00,132.52,132.63,132.47,132.61,23615.0,110.9867,111.0789,110.9449,111.0621,23615.0
2019-06-18 11:30:00,132.63,132.65,132.54,132.62,26912.0,111.0789,111.0956,111.0035,111.0705,26912.0
2019-06-18 11:35:00,132.64,132.73,132.63,132.68,21047.0,111.0872,111.1626,111.0789,111.1207,21047.0
2019-06-18 11:40:00,132.7,132.71,132.49,132.59,26977.0,111.1375,111.1459,110.9616,111.0454,26977.0
2019-06-18 11:45:00,132.58,132.65,132.53,132.58,26404.0,111.037,111.0956,110.9951,111.037,26404.0
2019-06-18 11:50:00,132.58,132.71,132.52,132.54,29410.0,111.037,111.1459,110.9867,111.0035,29410.0
2019-06-18 11:55:00,132.53,132.59,132.44,132.44,25768.0,110.9951,111.0454,110.9197,110.9197,25768.0
2019-06-18 12:00:00,132.44,132.57,132.43,132.52,20903.0,110.9197,111.0286,110.9114,110.9867,20903.0
2019-06-18 12:05:00,132.53,132.62,132.48,132.5,19035.0,110.9951,111.0705,110.9532,110.97,19035.0
2019-06-18 12:10:00,132.5,132.56,132.48,132.56,19762.0,110.97,111.0202,110.9532,111.0202,19762.0
2019-06-18 12:15:00,132.55,132.6,132.34,132.41,24023.0,111.0119,111.0537,110.836,110.8946,24023.0
2019-06-18 12:20:00,132.43,132.59,132.42,132.52,13794.0,110.9114,111.0454,110.903,110.9867,13794.0
2019-06-18 12:25:00,132.54,132.62,132.47,132.61,15034.0,111.0035,111.0705,110.9449,111.0621,15034.0
2019-06-18 12:30:00,132.61,132.71,132.57,132.69,16116.0,111.0621,111.1459,111.0286,111.1291,16116.0
2019-06-18 12:35:00,132.71,132.71,132.58,132.67,17982.0,111.1459,111.1459,111.037,111.1124,17982.0
2019-06-18 12:40:00,132.68,132.77,132.68,132.69,13122.0,111.1207,111.1961,111.1207,111.1291,13122.0
2019-06-18 12:45:00,132.69,132.81,132.65,132.81,23738.0,111.1291,111.2296,111.0956,111.2296,23738.0
2019-06-18 12:50:00,132.82,132.83,132.71,132.72,12916.0,111.238,111.2464,111.1459,111.1542,12916.0
2019-06-18 12:55:00,132.73,132.81,132.68,132.79,14639.0,111.1626,111.2296,111.1207,111.2129,14639.0
2019-06-18 13:00:00,132.78,132.8,132.7,132.73,17778.0,111.2045,111.2212,111.1375,111.1626,17778.0
2019-06-18 13:05:00,132.7,132.71,132.62,132.65,22452.0,111.1375,111.1459,111.0705,111.0956,22452.0
2019-06-18 13:10:00,132.66,132.69,132.57,132.63,19601.0,111.104,111.1291,111.0286,111.0789,19601.0
2019-06-18 13:15:00,132.63,132.66,132.59,132.64,45240.0,111.0789,111.104,111.0454,111.0872,45240.0
2019-06-18 13:20:00,132.65,132.67,132.54,132.55,13300.0,111.0956,111.1124,111.0035,111.0119,13300.0
2019-06-18 13:25:00,132.55,132.55,132.47,132.54,14225.0,111.0119,111.0119,110.9449,111.0035,14225.0
2019-06-18 13:30:00,132.54,132.59,132.45,132.46,12503.0,111.0035,111.0454,110.9281,110.9365,12503.0
2019-06-18 13:35:00,132.46,132.6,132.45,132.51,38825.0,110.9365,111.0537,110.9281,110.9784,38825.0
2019-06-18 13:40:00,132.51,132.52,132.34,132.34,33590.0,110.9784,110.9867,110.836,110.836,33590.0
2019-06-18 13:45:00,132.35,132.45,132.34,132.37,36264.0,110.8444,110.9281,110.836,110.8611,36264.0
2019-06-18 13:50:00,132.37,132.37,132.23,132.28,23364.0,110.8611,110.8611,110.7439,110.7857,23364.0
2019-06-18 13:55:00,132.28,132.3,132.21,132.27,12744.0,110.7857,110.8025,110.7271,110.7774,12744.0
2019-06-18 14:00:00,132.27,132.34,132.24,132.3,14515.0,110.7774,110.836,110.7522,110.8025,14515.0
2019-06-18 14:05:00,132.29,132.33,132.21,132.24,18955.0,110.7941,110.8276,110.7271,110.7522,18955.0
2019-06-18 14:10:00,132.24,132.34,132.2,132.24,19309.0,110.7522,110.836,110.7187,110.7522,19309.0
2019-06-18 14:15:00,132.25,132.32,132.18,132.31,23552.0,110.7606,110.8192,110.702,110.8109,23552.0
2019-06-18 14:20:00,132.31,132.32,132.26,132.3,22067.0,110.8109,110.8192,110.769,110.8025,22067.0
2019-06-18 14:25:00,132.31,132.35,132.24,132.3,22868.0,110.8109,110.8444,110.7522,110.8025,22868.0
2019-06-18 14:30:00,132.31,132.33,132.24,132.3,29900.0,110.8109,110.8276,110.7522,110.8025,29900.0
2019-06-18 14:35:00,132.3,132.34,132.26,132.28,15718.0,110.8025,110.836,110.769,110.7857,15718.0
2019-06-18 14:40:00,132.29,132.32,132.17,132.19,21738.0,110.7941,110.8192,110.6936,110.7104,21738.0
2019-06-18 14:45:00,132.19,132.3,132.19,132.28,22437.0,110.7104,110.8025,110.7104,110.7857,22437.0
2019-06-18 14:50:00,132.28,132.3,132.17,132.18,30249.0,110.7857,110.8025,110.6936,110.702,30249.0
2019-06-18 14:55:00,132.18,132.26,132.1,132.12,53016.0,110.702,110.769,110.635,110.6517,53016.0
2019-06-18 15:00:00,132.12,132.23,132.11,132.18,19940.0,110.6517,110.7439,110.6434,110.702,19940.0
2019-06-18 15:05:00,132.17,132.22,132.14,132.17,30609.0,110.6936,110.7355,110.6685,110.6936,30609.0
2019-06-18 15:10:00,132.19,132.22,132.13,132.14,31001.0,110.7104,110.7355,110.6601,110.6685,31001.0
2019-06-18 15:15:00,132.14,132.19,132.08,132.17,29457.0,110.6685,110.7104,110.6182,110.6936,29457.0
2019-06-18 15:20:00,132.17,132.23,132.13,132.21,28080.0,110.6936,110.7439,110.6601,110.7271,28080.0
2019-06-18 15:25:00,132.2,132.21,132.11,132.14,64278.0,110.7187,110.7271,110.6434,110.6685,64278.0
2019-06-18 15:30:00,132.13,132.15,131.86,131.87,56861.0,110.6601,110.6769,110.434,110.4424,56861.0
2019-06-18 15:35:00,131.88,132.03,131.87,131.92,56901.0,110.4507,110.5764,110.4424,110.4842,56901.0
2019-06-18 15:40:00,131.92,132.1,131.89,132.06,65920.0,110.4842,110.635,110.4591,110.6015,65920.0
2019-06-18 15:45:00,132.06,132.1,132.02,132.08,75534.0,110.6015,110.635,110.568,110.6182,75534.0
2019-06-18 15:50:00,132.08,132.23,132.03,132.12,84492.0,110.6182,110.7439,110.5764,110.6517,84492.0
2019-06-18 15:55:00,132.13,132.13,131.9,132.12,261290.0,110.6601,110.6601,110.4675,110.6517,261290.0
2019-06-19 09:30:00,132.06,132.14,131.78,131.97,65407.0,110.6015,110.6685,110.367,110.5261,65407.0
2019-06-19 09:35:00,132.02,132.19,131.93,132.06,25455.0,110.568,110.7104,110.4926,110.6015,25455.0
2019-06-19 09:40:00,132.03,132.15,131.77,132.15,20343.0,110.5764,110.6769,110.3586,110.6769,20343.0
2019-06-19 09:45:00,132.13,132.28,132.01,132.13,20026.0,110.6601,110.7857,110.5596,110.6601,20026.0
2019-06-19 09:50:00,132.13,132.22,131.99,131.99,24717.0,110.6601,110.7355,110.5429,110.5429,24717.0
2019-06-19 09:55:00,131.95,132.25,131.95,132.25,10829.0,110.5094,110.7606,110.5094,110.7606,10829.0
2019-06-19 10:00:00,132.26,132.44,132.18,132.18,30811.0,110.769,110.9197,110.702,110.702,30811.0
2019-06-19 10:05:00,132.21,132.28,132.08,132.16,26960.0,110.7271,110.7857,110.6182,110.6852,26960.0
2019-06-19 10:10:00,132.17,132.23,132.05,132.15,104147.0,110.6936,110.7439,110.5931,110.6769,104147.0
2019-06-19 10:15:00,132.16,132.23,132.06,132.07,17522.0,110.6852,110.7439,110.6015,110.6099,17522.0
2019-06-19 10:20:00,132.08,132.24,132.07,132.16,19102.0,110.6182,110.7522,110.6099,110.6852,19102.0
2019-06-19 10:25:00,132.17,132.18,131.96,132.03,21761.0,110.6936,110.702,110.5177,110.5764,21761.0
2019-06-19 10:30:00,132.01,132.01,131.81,131.86,21697.0,110.5596,110.5596,110.3921,110.434,21697.0
2019-06-19 10:35:00,131.85,131.85,131.7,131.73,16044.0,110.4256,110.4256,110.3,110.3251,16044.0
2019-06-19 10:40:00,131.72,131.72,131.52,131.55,16971.0,110.3167,110.3167,110.1492,110.1744,16971.0
2019-06-19 10:45:00,131.56,131.66,131.55,131.61,17856.0,110.1827,110.2665,110.1744,110.2246,17856.0
2019-06-19 10:50:00,131.6,131.64,131.51,131.51,19131.0,110.2162,110.2497,110.1409,110.1409,19131.0
2019-06-19 10:55:00,131.5,131.54,131.45,131.53,24255.0,110.1325,110.166,110.0906,110.1576,24255.0
2019-06-19 11:00:00,131.53,131.73,131.5,131.64,21995.0,110.1576,110.3251,110.1325,110.2497,21995.0
2019-06-19 11:05:00,131.65,131.68,131.58,131.62,29606.0,110.2581,110.2832,110.1995,110.233,29606.0
2019-06-19 11:10:00,131.62,131.62,131.45,131.45,18320.0,110.233,110.233,110.0906,110.0906,18320.0
2019-06-19 11:15:00,131.44,131.45,131.33,131.39,15705.0,110.0822,110.0906,109.9901,110.0404,15705.0
2019-06-19 11:20:00,131.39,131.43,131.35,131.41,21430.0,110.0404,110.0739,110.0069,110.0571,21430.0
2019-06-19 11:25:00,131.42,131.57,131.35,131.57,17651.0,110.0655,110.1911,110.0069,110.1911,17651.0
2019-06-19 11:30:00,131.55,131.55,131.36,131.36,25881.0,110.1744,110.1744,110.0152,110.0152,25881.0
2019-06-19 11:35:00,131.38,131.54,131.38,131.46,17349.0,110.032,110.166,110.032,110.099,17349.0
2019-06-19 11:40:00,131.45,131.53,131.45,131.51,13225.0,110.0906,110.1576,110.0906,110.1409,13225.0
2019-06-19 11:45:00,131.51,131.6,131.49,131.58,17017.0,110.1409,110.2162,110.1241,110.1995,17017.0
2019-06-19 11:50:00,131.57,131.62,131.52,131.55,15493.0,110.1911,110.233,110.1492,110.1744,15493.0
2019-06-19 11:55:00,131.56,131.56,131.44,131.5,24775.0,110.1827,110.1827,110.0822,110.1325,24775.0
2019-06-19 12:00:00,131.49,131.56,131.45,131.54,8627.0,110.1241,110.1827,110.0906,110.166,8627.0
2019-06-19 12:05:00,131.52,131.6,131.48,131.52,18230.0,110.1492,110.2162,110.1157,110.1492,18230.0
2019-06-19 12:10:00,131.53,131.62,131.53,131.6,22418.0,110.1576,110.233,110.1576,110.2162,22418.0
2019-06-19 12:15:00,131.59,131.73,131.55,131.68,22723.0,110.2079,110.3251,110.1744,110.2832,22723.0
2019-06-19 12:20:00,131.67,131.7,131.66,131.68,11783.0,110.2749,110.3,110.2665,110.2832,11783.0
2019-06-19 12:25:00,131.69,131.81,131.68,131.79,16551.0,110.2916,110.3921,110.2832,110.3754,16551.0
2019-06-19 12:30:00,131.77,131.93,131.75,131.92,16762.0,110.3586,110.4926,110.3419,110.4842,16762.0
2019-06-19 12:35:00,131.93,131.99,131.88,131.89,18922.0,110.4926,110.5429,110.4507,110.4591,18922.0
2019-06-19 12:40:00,131.89,131.96,131.88,131.95,15817.0,110.4591,110.5177,110.4507,110.5094,15817.0
2019-06-19 12:45:00,131.95,131.95,131.87,131.92,12125.0,110.5094,110.5094,110.4424,110.4842,12125.0
2019-06-19 12:50:00,131.93,131.97,131.87,131.9,15145.0,110.4926,110.5261,110.4424,110.4675,15145.0
2019-06-19 12:55:00,131.91,131.98,131.89,131.89,13526.0,110.4759,110.5345,110.4591,110.4591,13526.0
2019-06-19 13:00:00,131.88,131.98,131.88,131.97,13285.0,110.4507,110.5345,110.4507,110.5261,13285.0
2019-06-19 13:05:00,131.97,131.97,131.89,131.89,14618.0,110.5261,110.5261,110.4591,110.4591,14618.0
2019-06-19 13:10:00,131.9,131.9,131.81,131.86,12117.0,110.4675,110.4675,110.3921,110.434,12117.0
2019-06-19 13:15:00,131.83,131.85,131.79,131.79,12253.0,110.4089,110.4256,110.3754,110.3754,12253.0
2019-06-19 13:20:00,131.79,131.8,131.75,131.76,14653.0,110.3754,110.3837,110.3419,110.3502,14653.0
2019-06-19 13:25:00,131.75,131.93,131.74,131.89,12900.0,110.3419,110.4926,110.3335,110.4591,12900.0
2019-06-19 13:30:00,131.89,131.89,131.82,131.82,12168.0,110.4591,110.4591,110.4005,110.4005,12168.0
2019-06-19 13:35:00,131.82,131.92,131.78,131.92,22938.0,110.4005,110.4842,110.367,110.4842,22938.0
2019-06-19 13:40:00,131.91,131.91,131.86,131.91,18270.0,110.4759,110.4759,110.434,110.4759,18270.0
2019-06-19 13:45:00,131.92,131.92,131.77,131.82,13803.0,110.4842,110.4842,110.3586,110.4005,13803.0
2019-06-19 13:50:00,131.82,132.02,131.82,131.92,30099.0,110.4005,110.568,110.4005,110.4842,30099.0
2019-06-19 13:55:00,131.91,132.1,131.87,132.06,26668.0,110.4759,110.635,110.4424,110.6015,26668.0
2019-06-19 14:00:00,132.07,132.63,131.78,132.6,84813.0,110.6099,111.0789,110.367,111.0537,84813.0
2019-06-19 14:05:00,132.62,132.82,132.49,132.53,46108.0,111.0705,111.238,110.9616,110.9951,46108.0
2019-06-19 14:10:00,132.55,132.76,132.5,132.71,72810.0,111.0119,111.1877,110.97,111.1459,72810.0
2019-06-19 14:15:00,132.75,132.77,132.55,132.62,20014.0,111.1794,111.1961,111.0119,111.0705,20014.0
2019-06-19 14:20:00,132.6,132.68,132.53,132.53,31472.0,111.0537,111.1207,110.9951,110.9951,31472.0
2019-06-19 14:25:00,132.51,132.72,132.46,132.72,37227.0,110.9784,111.1542,110.9365,111.1542,37227.0
2019-06-19 14:30:00,132.7,133.06,132.7,132.92,28855.0,111.1375,111.439,111.1375,111.3217,28855.0
2019-06-19 14:35:00,132.89,132.93,132.63,132.63,18520.0,111.2966,111.3301,111.0789,111.0789,18520.0
2019-06-19 14:40:00,132.63,132.78,132.53,132.63,27266.0,111.0789,111.2045,110.9951,111.0789,27266.0
2019-06-19 14:45:00,132.6,132.68,132.55,132.59,13817.0,111.0537,111.1207,111.0119,111.0454,13817.0
2019-06-19 14:50:00,132.6,132.93,132.57,132.93,19885.0,111.0537,111.3301,111.0286,111.3301,19885.0
2019-06-19 14:55:00,132.91,132.98,132.83,132.96,21427.0,111.3134,111.372,111.2464,111.3552,21427.0
2019-06-19 15:00:00,132.95,133.1,132.92,133.1,32099.0,111.3469,111.4725,111.3217,111.4725,32099.0
2019-06-19 15:05:00,133.12,133.13,133.0,133.06,24588.0,111.4893,111.4976,111.3887,111.439,24588.0
2019-06-19 15:10:00,133.08,133.21,133.04,133.18,31280.0,111.4557,111.5646,111.4222,111.5395,31280.0
2019-06-19 15:15:00,133.18,133.28,133.09,133.25,25125.0,111.5395,111.6233,111.4641,111.5981,25125.0
2019-06-19 15:20:00,133.25,133.29,133.0,133.03,43877.0,111.5981,111.6316,111.3887,111.4139,43877.0
2019-06-19 15:25:00,133.03,133.08,132.93,133.0,34690.0,111.4139,111.4557,111.3301,111.3887,34690.0
2019-06-19 15:30:00,132.99,133.05,132.89,132.91,30823.0,111.3804,111.4306,111.2966,111.3134,30823.0
2019-06-19 15:35:00,132.9,132.97,132.84,132.85,29194.0,111.305,111.3636,111.2547,111.2631,29194.0
2019-06-19 15:40:00,132.86,133.16,132.83,133.02,50498.0,111.2715,111.5228,111.2464,111.4055,50498.0
2019-06-19 15:45:00,133.02,133.14,132.95,133.0,62616.0,111.4055,111.506,111.3469,111.3887,62616.0
2019-06-19 15:50:00,132.97,133.12,132.97,133.0,81225.0,111.3636,111.4893,111.3636,111.3887,81225.0
2019-06-19 15:55:00,132.99,132.99,132.73,132.85,222391.0,111.3804,111.3804,111.1626,111.2631,222391.0
2019-06-20 09:30:00,133.87,133.99,133.34,133.98,71894.0,112.1174,112.2179,111.6735,112.2095,71894.0
2019-06-20 09:35:00,133.92,134.35,133.9,134.33,58585.0,112.1593,112.5194,112.1425,112.5026,58585.0
2019-06-20 09:40:00,134.29,134.45,134.09,134.44,28537.0,112.4691,112.6031,112.3016,112.5948,28537.0
2019-06-20 09:45:00,134.42,134.45,134.15,134.31,25898.0,112.578,112.6031,112.3519,112.4859,25898.0
2019-06-20 09:50:00,134.32,134.34,134.06,134.24,30018.0,112.4943,112.511,112.2765,112.4273,30018.0
2019-06-20 09:55:00,134.22,134.34,134.11,134.11,69000.0,112.4105,112.511,112.3184,112.3184,69000.0
2019-06-20 10:00:00,134.1,134.19,133.9,134.18,45983.0,112.31,112.3854,112.1425,112.377,45983.0
2019-06-20 10:05:00,134.16,134.21,133.96,134.13,32795.0,112.3603,112.4021,112.1928,112.3351,32795.0
2019-06-20 10:10:00,134.15,134.31,134.07,134.12,49775.0,112.3519,112.4859,112.2849,112.3268,49775.0
2019-06-20 10:15:00,134.13,134.13,133.76,133.82,28835.0,112.3351,112.3351,112.0253,112.0755,28835.0
2019-06-20 10:20:00,133.82,133.92,133.7,133.86,32609.0,112.0755,112.1593,111.975,112.109,32609.0
2019-06-20 10:25:00,133.87,133.91,133.64,133.77,20335.0,112.1174,112.1509,111.9248,112.0336,20335.0
2019-06-20 10:30:00,133.78,133.91,133.75,133.84,21008.0,112.042,112.1509,112.0169,112.0923,21008.0
2019-06-20 10:35:00,133.82,133.82,133.6,133.76,29290.0,112.0755,112.0755,111.8913,112.0253,29290.0
2019-06-20 10:40:00,133.76,133.92,133.74,133.87,19939.0,112.0253,112.1593,112.0085,112.1174,19939.0
2019-06-20 10:45:00,133.88,133.94,133.64,133.71,24021.0,112.1258,112.176,111.9248,111.9834,24021.0
2019-06-20 10:50:00,133.72,133.89,133.69,133.79,24880.0,111.9918,112.1341,111.9666,112.0504,24880.0
2019-06-20 10:55:00,133.79,133.85,133.69,133.81,23072.0,112.0504,112.1006,111.9666,112.0671,23072.0
2019-06-20 11:00:00,133.83,133.92,133.69,133.69,20540.0,112.0839,112.1593,111.9666,111.9666,20540.0
2019-06-20 11:05:00,133.71,133.92,133.69,133.87,18100.0,111.9834,112.1593,111.9666,112.1174,18100.0
2019-06-20 11:10:00,133.89,133.91,133.79,133.81,13965.0,112.1341,112.1509,112.0504,112.0671,13965.0
2019-06-20 11:15:00,133.83,133.95,133.79,133.86,28986.0,112.0839,112.1844,112.0504,112.109,28986.0
2019-06-20 11:20:00,133.83,133.94,133.81,133.84,17096.0,112.0839,112.176,112.0671,112.0923,17096.0
2019-06-20 11:25:00,133.83,133.89,133.78,133.87,28149.0,112.0839,112.1341,112.042,112.1174,28149.0
2019-06-20 11:30:00,133.87,133.94,133.66,133.74,19709.0,112.1174,112.176,111.9415,112.0085,19709.0
2019-06-20 11:35:00,133.75,133.81,133.74,133.79,34415.0,112.0169,112.0671,112.0085,112.0504,34415.0
2019-06-20 11:40:00,133.8,133.82,133.66,133.82,36827.0,112.0588,112.0755,111.9415,112.0755,36827.0
2019-06-20 11:45:00,133.8,133.89,133.75,133.89,21114.0,112.0588,112.1341,112.0169,112.1341,21114.0
2019-06-20 11:50:00,133.88,133.98,133.86,133.9,22796.0,112.1258,112.2095,112.109,112.1425,22796.0
2019-06-20 11:55:00,133.91,133.96,133.85,133.9,23995.0,112.1509,112.1928,112.1006,112.1425,23995.0
2019-06-20 12:00:00,133.9,133.91,133.83,133.86,12688.0,112.1425,112.1509,112.0839,112.109,12688.0
2019-06-20 12:05:00,133.87,133.89,133.72,133.75,30202.0,112.1174,112.1341,111.9918,112.0169,30202.0
2019-06-20 12:10:00,133.72,133.75,133.63,133.67,24959.0,111.9918,112.0169,111.9164,111.9499,24959.0
2019-06-20 12:15:00,133.67,133.71,133.54,133.62,23956.0,111.9499,111.9834,111.841,111.908,23956.0
2019-06-20 12:20:00,133.6,133.8,133.58,133.8,44676.0,111.8913,112.0588,111.8745,112.0588,44676.0
2019-06-20 12:25:00,133.8,133.82,133.71,133.74,25558.0,112.0588,112.0755,111.9834,112.0085,25558.0
2019-06-20 12:30:00,133.73,133.78,133.68,133.73,10987.0,112.0001,112.042,111.9583,112.0001,10987.0
2019-06-20 12:35:00,133.74,133.75,133.62,133.66,15610.0,112.0085,112.0169,111.908,111.9415,15610.0
2019-06-20 12:40:00,133.65,133.69,133.54,133.69,13497.0,111.9331,111.9666,111.841,111.9666,13497.0
2019-06-20 12:45:00,133.66,133.78,133.63,133.76,20431.0,111.9415,112.042,111.9164,112.0253,20431.0
2019-06-20 12:50:00,133.77,133.81,133.66,133.66,13608.0,112.0336,112.0671,111.9415,111.9415,13608.0
2019-06-20 12:55:00,133.66,133.85,133.64,133.83,14234.0,111.9415,112.1006,111.9248,112.0839,14234.0
2019-06-20 13:00:00,133.82,133.89,133.77,133.83,16387.0,112.0755,112.1341,112.0336,112.0839,16387.0
2019-06-20 13:05:00,133.83,133.9,133.78,133.89,13244.0,112.0839,112.1425,112.042,112.1341,13244.0
2019-06-20 13:10:00,133.88,133.97,133.87,133.91,12273.0,112.1258,112.2011,112.1174,112.1509,12273.0
2019-06-20 13:15:00,133.93,134.02,133.91,134.02,16474.0,112.1676,112.243,112.1509,112.243,16474.0
2019-06-20 13:20:00,134.0,134.1,133.94,134.1,19402.0,112.2263,112.31,112.176,112.31,19402.0
2019-06-20 13:25:00,134.1,134.19,134.05,134.16,17303.0,112.31,112.3854,112.2681,112.3603,17303.0
2019-06-20 13:30:00,134.17,134.19,134.11,134.15,18341.0,112.3686,112.3854,112.3184,112.3519,18341.0
2019-06-20 13:35:00,134.15,134.15,134.05,134.08,12078.0,112.3519,112.3519,112.2681,112.2933,12078.0
2019-06-20 13:40:00,134.08,134.13,134.01,134.02,14957.0,112.2933,112.3351,112.2346,112.243,14957.0
2019-06-20 13:45:00,134.03,134.05,133.94,133.96,13519.0,112.2514,112.2681,112.176,112.1928,13519.0
2019-06-20 13:50:00,133.96,133.97,133.85,133.91,38131.0,112.1928,112.2011,112.1006,112.1509,38131.0
2019-06-20 13:55:00,133.93,133.99,133.88,133.93,28755.0,112.1676,112.2179,112.1258,112.1676,28755.0
2019-06-20 14:00:00,133.89,133.95,133.87,133.88,21546.0,112.1341,112.1844,112.1174,112.1258,21546.0
2019-06-20 14:05:00,133.86,133.99,133.86,133.91,23910.0,112.109,112.2179,112.109,112.1509,23910.0
2019-06-20 14:10:00,133.91,133.95,133.86,133.93,20394.0,112.1509,112.1844,112.109,112.1676,20394.0
2019-06-20 14:15:00,133.92,134.01,133.87,133.98,16678.0,112.1593,112.2346,112.1174,112.2095,16678.0
2019-06-20 14:20:00,133.98,133.99,133.88,133.9,20671.0,112.2095,112.2179,112.1258,112.1425,20671.0
2019-06-20 14:25:00,133.9,133.9,133.76,133.78,18308.0,112.1425,112.1425,112.0253,112.042,18308.0
2019-06-20 14:30:00,133.78,133.9,133.78,133.87,17057.0,112.042,112.1425,112.042,112.1174,17057.0
2019-06-20 14:35:00,133.86,133.91,133.84,133.89,17314.0,112.109,112.1509,112.0923,112.1341,17314.0
2019-06-20 14:40:00,133.89,133.99,133.86,133.93,24530.0,112.1341,112.2179,112.109,112.1676,24530.0
2019-06-20 14:45:00,133.95,133.99,133.92,133.93,18773.0,112.1844,112.2179,112.1593,112.1676,18773.0
2019-06-20 14:50:00,133.93,134.14,133.93,134.11,21268.0,112.1676,112.3435,112.1676,112.3184,21268.0
2019-06-20 14:55:00,134.11,134.13,134.07,134.13,14449.0,112.3184,112.3351,112.2849,112.3351,14449.0
2019-06-20 15:00:00,134.14,134.14,134.03,134.06,17384.0,112.3435,112.3435,112.2514,112.2765,17384.0
2019-06-20 15:05:00,134.04,134.06,133.96,134.0,15343.0,112.2598,112.2765,112.1928,112.2263,15343.0
2019-06-20 15:10:00,134.01,134.04,133.94,134.0,20801.0,112.2346,112.2598,112.176,112.2263,20801.0
2019-06-20 15:15:00,134.0,134.09,133.96,134.07,19379.0,112.2263,112.3016,112.1928,112.2849,19379.0
2019-06-20 15:20:00,134.09,134.14,134.02,134.03,42285.0,112.3016,112.3435,112.243,112.2514,42285.0
2019-06-20 15:25:00,134.03,134.05,133.99,134.03,17626.0,112.2514,112.2681,112.2179,112.2514,17626.0
2019-06-20 15:30:00,134.03,134.04,133.93,133.94,27949.0,112.2514,112.2598,112.1676,112.176,27949.0
2019-06-20 15:35:00,133.93,134.07,133.92,134.03,34017.0,112.1676,112.2849,112.1593,112.2514,34017.0
2019-06-20 15:40:00,134.02,134.23,134.01,134.23,62031.0,112.243,112.4189,112.2346,112.4189,62031.0
2019-06-20 15:45:00,134.21,134.28,134.11,134.27,85473.0,112.4021,112.4608,112.3184,112.4524,85473.0
2019-06-20 15:50:00,134.28,134.29,134.19,134.21,107477.0,112.4608,112.4691,112.3854,112.4021,107477.0
2019-06-20 15:55:00,134.21,134.36,134.11,134.11,194985.0,112.4021,112.5278,112.3184,112.3184,194985.0
2019-06-21 09:30:00,133.95,134.33,133.78,134.04,1578473.0,112.1844,112.5026,112.042,112.2598,1578473.0
2019-06-21 09:35:00,133.94,134.28,133.71,134.28,35177.0,112.176,112.4608,111.9834,112.4608,35177.0
2019-06-21 09:40:00,134.27,134.45,134.14,134.45,36489.0,112.4524,112.6031,112.3435,112.6031,36489.0
2019-06-21 09:45:00,134.41,134.56,134.18,134.36,34338.0,112.5696,112.6953,112.377,112.5278,34338.0
2019-06-21 09:50:00,134.38,134.42,134.21,134.27,23698.0,112.5445,112.578,112.4021,112.4524,23698.0
2019-06-21 09:55:00,134.27,134.33,134.01,134.06,24149.0,112.4524,112.5026,112.2346,112.2765,24149.0
2019-06-21 10:00:00,134.08,134.11,133.86,133.97,24507.0,112.2933,112.3184,112.109,112.2011,24507.0
2019-06-21 10:05:00,133.99,134.04,133.85,133.92,32911.0,112.2179,112.2598,112.1006,112.1593,32911.0
2019-06-21 10:10:00,133.9,134.06,133.82,134.02,33174.0,112.1425,112.2765,112.0755,112.243,33174.0
2019-06-21 10:15:00,134.02,134.1,133.91,133.98,12187.0,112.243,112.31,112.1509,112.2095,12187.0
2019-06-21 10:20:00,133.99,133.99,133.71,133.75,20005.0,112.2179,112.2179,111.9834,112.0169,20005.0
2019-06-21 10:25:00,133.73,133.79,133.7,133.79,11009.0,112.0001,112.0504,111.975,112.0504,11009.0
2019-06-21 10:30:00,133.78,133.91,133.78,133.87,16758.0,112.042,112.1509,112.042,112.1174,16758.0
2019-06-21 10:35:00,133.87,133.87,133.69,133.71,27583.0,112.1174,112.1174,111.9666,111.9834,27583.0
2019-06-21 10:40:00,133.72,133.97,133.71,133.93,34813.0,111.9918,112.2011,111.9834,112.1676,34813.0
2019-06-21 10:45:00,133.94,134.06,133.87,133.98,27522.0,112.176,112.2765,112.1174,112.2095,27522.0
2019-06-21 10:50:00,133.95,134.01,133.92,133.98,15092.0,112.1844,112.2346,112.1593,112.2095,15092.0
2019-06-21 10:55:00,133.98,134.0,133.87,133.92,19084.0,112.2095,112.2263,112.1174,112.1593,19084.0
2019-06-21 11:00:00,133.93,134.13,133.89,134.13,43689.0,112.1676,112.3351,112.1341,112.3351,43689.0
2019-06-21 11:05:00,134.14,134.44,134.13,134.31,35671.0,112.3435,112.5948,112.3351,112.4859,35671.0
2019-06-21 11:10:00,134.31,134.33,134.23,134.28,16635.0,112.4859,112.5026,112.4189,112.4608,16635.0
2019-06-21 11:15:00,134.28,134.4,134.21,134.33,20077.0,112.4608,112.5613,112.4021,112.5026,20077.0
2019-06-21 11:20:00,134.35,134.43,134.3,134.3,15324.0,112.5194,112.5864,112.4775,112.4775,15324.0
2019-06-21 11:25:00,134.3,134.36,134.09,134.09,16478.0,112.4775,112.5278,112.3016,112.3016,16478.0
2019-06-21 11:30:00,134.09,134.22,134.08,134.15,18138.0,112.3016,112.4105,112.2933,112.3519,18138.0
2019-06-21 11:35:00,134.2,134.24,134.03,134.11,17651.0,112.3938,112.4273,112.2514,112.3184,17651.0
2019-06-21 11:40:00,134.11,134.11,133.94,133.97,19995.0,112.3184,112.3184,112.176,112.2011,19995.0
2019-06-21 11:45:00,133.98,134.02,133.91,133.99,13820.0,112.2095,112.243,112.1509,112.2179,13820.0
2019-06-21 11:50:00,134.0,134.05,133.89,133.93,17604.0,112.2263,112.2681,112.1341,112.1676,17604.0
2019-06-21 11:55:00,133.94,134.12,133.92,134.11,18091.0,112.176,112.3268,112.1593,112.3184,18091.0
2019-06-21 12:00:00,134.13,134.19,134.06,134.18,14041.0,112.3351,112.3854,112.2765,112.377,14041.0
2019-06-21 12:05:00,134.18,134.21,134.08,134.11,13831.0,112.377,112.4021,112.2933,112.3184,13831.0
2019-06-21 12:10:00,134.09,134.12,134.0,134.05,35822.0,112.3016,112.3268,112.2263,112.2681,35822.0
2019-06-21 12:15:00,134.06,134.07,133.98,134.07,29848.0,112.2765,112.2849,112.2095,112.2849,29848.0
2019-06-21 12:20:00,134.06,134.09,133.98,134.01,16650.0,112.2765,112.3016,112.2095,112.2346,16650.0
2019-06-21 12:25:00,134.02,134.08,133.95,134.04,17286.0,112.243,112.2933,112.1844,112.2598,17286.0
2019-06-21 12:30:00,134.02,134.03,133.91,133.92,15378.0,112.243,112.2514,112.1509,112.1593,15378.0
2019-06-21 12:35:00,133.93,134.01,133.85,133.85,35905.0,112.1676,112.2346,112.1006,112.1006,35905.0
2019-06-21 12:40:00,133.84,133.96,133.82,133.93,10732.0,112.0923,112.1928,112.0755,112.1676,10732.0
2019-06-21 12:45:00,133.93,133.99,133.85,133.93,16138.0,112.1676,112.2179,112.1006,112.1676,16138.0
2019-06-21 12:50:00,133.94,133.95,133.81,133.82,12026.0,112.176,112.1844,112.0671,112.0755,12026.0
2019-06-21 12:55:00,133.82,133.89,133.76,133.78,14763.0,112.0755,112.1341,112.0253,112.042,14763.0
2019-06-21 13:00:00,133.78,133.8,133.63,133.69,38354.0,112.042,112.0588,111.9164,111.9666,38354.0
2019-06-21 13:05:00,133.7,133.83,133.7,133.77,13305.0,111.975,112.0839,111.975,112.0336,13305.0
2019-06-21 13:10:00,133.77,133.85,133.73,133.76,19537.0,112.0336,112.1006,112.0001,112.0253,19537.0
2019-06-21 13:15:00,133.76,133.86,133.7,133.84,10731.0,112.0253,112.109,111.975,112.0923,10731.0
2019-06-21 13:20:00,133.84,133.84,133.78,133.78,16023.0,112.0923,112.0923,112.042,112.042,16023.0
2019-06-21 13:25:00,133.79,133.83,133.75,133.82,24318.0,112.0504,112.0839,112.0169,112.0755,24318.0
2019-06-21 13:30:00,133.82,133.98,133.81,133.97,13004.0,112.0755,112.2095,112.0671,112.2011,13004.0
2019-06-21 13:35:00,133.97,133.97,133.83,133.9,15864.0,112.2011,112.2011,112.0839,112.1425,15864.0
2019-06-21 13:40:00,133.91,133.96,133.87,133.89,11182.0,112.1509,112.1928,112.1174,112.1341,11182.0
2019-06-21 13:45:00,133.9,133.92,133.86,133.89,9733.0,112.1425,112.1593,112.109,112.1341,9733.0
2019-06-21 13:50:00,133.89,133.91,133.81,133.87,10842.0,112.1341,112.1509,112.0671,112.1174,10842.0
2019-06-21 13:55:00,133.86,133.97,133.82,133.9,14101.0,112.109,112.2011,112.0755,112.1425,14101.0
2019-06-21 14:00:00,133.9,134.01,133.9,133.94,14556.0,112.1425,112.2346,112.1425,112.176,14556.0
2019-06-21 14:05:00,133.97,133.97,133.88,133.95,14445.0,112.2011,112.2011,112.1258,112.1844,14445.0
2019-06-21 14:10:00,133.97,133.99,133.9,133.92,8019.0,112.2011,112.2179,112.1425,112.1593,8019.0
2019-06-21 14:15:00,133.96,133.96,133.83,133.87,19155.0,112.1928,112.1928,112.0839,112.1174,19155.0
2019-06-21 14:20:00,133.86,133.9,133.82,133.9,20205.0,112.109,112.1425,112.0755,112.1425,20205.0
2019-06-21 14:25:00,133.91,133.96,133.88,133.93,31761.0,112.1509,112.1928,112.1258,112.1676,31761.0
2019-06-21 14:30:00,133.92,134.09,133.9,134.06,26154.0,112.1593,112.3016,112.1425,112.2765,26154.0
2019-06-21 14:35:00,134.05,134.11,134.02,134.08,24011.0,112.2681,112.3184,112.243,112.2933,24011.0
2019-06-21 14:40:00,134.08,134.22,134.07,134.16,20748.0,112.2933,112.4105,112.2849,112.3603,20748.0
2019-06-21 14:45:00,134.16,134.19,134.1,134.14,14141.0,112.3603,112.3854,112.31,112.3435,14141.0
2019-06-21 14:50:00,134.14,134.19,134.11,134.12,9141.0,112.3435,112.3854,112.3184,112.3268,9141.0
2019-06-21 14:55:00,134.11,134.13,133.95,133.98,21355.0,112.3184,112.3351,112.1844,112.2095,21355.0
2019-06-21 15:00:00,134.0,134.11,134.0,134.08,12725.0,112.2263,112.3184,112.2263,112.2933,12725.0
2019-06-21 15:05:00,134.09,134.25,134.06,134.22,22604.0,112.3016,112.4356,112.2765,112.4105,22604.0
2019-06-21 15:10:00,134.23,134.26,134.13,134.17,13212.0,112.4189,112.444,112.3351,112.3686,13212.0
2019-06-21 15:15:00,134.19,134.31,134.17,134.24,31754.0,112.3854,112.4859,112.3686,112.4273,31754.0
2019-06-21 15:20:00,134.24,134.32,134.19,134.29,33056.0,112.4273,112.4943,112.3854,112.4691,33056.0
2019-06-21 15:25:00,134.3,134.39,134.28,134.36,76320.0,112.4775,112.5529,112.4608,112.5278,76320.0
2019-06-21 15:30:00,134.37,134.43,134.29,134.32,42125.0,112.5361,112.5864,112.4691,112.4943,42125.0
2019-06-21 15:35:00,134.34,134.37,134.3,134.35,40007.0,112.511,112.5361,112.4775,112.5194,40007.0
2019-06-21 15:40:00,134.35,134.4,134.29,134.39,59363.0,112.5194,112.5613,112.4691,112.5529,59363.0
2019-06-21 15:45:00,134.38,134.47,134.3,134.47,50432.0,112.5445,112.6199,112.4775,112.6199,50432.0
2019-06-21 15:50:00,134.46,134.46,134.28,134.29,61960.0,112.6115,112.6115,112.4608,112.4691,61960.0
2019-06-21 15:55:00,134.29,134.3,133.86,133.97,359691.0,112.4691,112.4775,112.109,112.2011,359691.0
2019-06-24 09:30:00,134.65,135.25,134.35,134.59,129000.0,112.7706,113.2731,112.5194,112.7204,129000.0
2019-06-24 09:35:00,134.55,134.85,134.46,134.61,34955.0,112.6869,112.9381,112.6115,112.7371,34955.0
2019-06-24 09:40:00,134.61,134.81,134.27,134.71,38620.0,112.7371,112.9046,112.4524,112.8209,38620.0
2019-06-24 09:45:00,134.68,134.89,134.57,134.68,35263.0,112.7958,112.9716,112.7036,112.7958,35263.0
2019-06-24 09:50:00,134.66,134.74,134.45,134.45,16489.0,112.779,112.846,112.6031,112.6031,16489.0
2019-06-24 09:55:00,134.48,134.51,134.25,134.3,24663.0,112.6283,112.6534,112.4356,112.4775,24663.0
2019-06-24 10:00:00,134.29,134.33,134.18,134.3,21549.0,112.4691,112.5026,112.377,112.4775,21549.0
2019-06-24 10:05:00,134.29,134.45,134.28,134.45,25385.0,112.4691,112.6031,112.4608,112.6031,25385.0
2019-06-24 10:10:00,134.46,134.46,134.36,134.41,20696.0,112.6115,112.6115,112.5278,112.5696,20696.0
2019-06-24 10:15:00,134.42,134.56,134.37,134.53,25363.0,112.578,112.6953,112.5361,112.6701,25363.0
2019-06-24 10:20:00,134.53,134.55,134.35,134.36,19054.0,112.6701,112.6869,112.5194,112.5278,19054.0
2019-06-24 10:25:00,134.34,134.36,134.16,134.25,14672.0,112.511,112.5278,112.3603,112.4356,14672.0
2019-06-24 10:30:00,134.25,134.32,134.18,134.28,21465.0,112.4356,112.4943,112.377,112.4608,21465.0
2019-06-24 10:35:00,134.28,134.31,134.17,134.2,15878.0,112.4608,112.4859,112.3686,112.3938,15878.0
2019-06-24 10:40:00,134.22,134.33,134.19,134.33,19218.0,112.4105,112.5026,112.3854,112.5026,19218.0
2019-06-24 10:45:00,134.32,134.32,134.11,134.12,22793.0,112.4943,112.4943,112.3184,112.3268,22793.0
2019-06-24 10:50:00,134.12,134.17,134.05,134.15,18215.0,112.3268,112.3686,112.2681,112.3519,18215.0
2019-06-24 10:55:00,134.15,134.16,133.94,133.98,28209.0,112.3519,112.3603,112.176,112.2095,28209.0
2019-06-24 11:00:00,133.99,134.21,133.99,134.17,28450.0,112.2179,112.4021,112.2179,112.3686,28450.0
2019-06-24 11:05:00,134.18,134.22,134.07,134.19,23374.0,112.377,112.4105,112.2849,112.3854,23374.0
2019-06-24 11:10:00,134.19,134.25,134.14,134.24,12824.0,112.3854,112.4356,112.3435,112.4273,12824.0
2019-06-24 11:15:00,134.26,134.43,134.24,134.39,18514.0,112.444,112.5864,112.4273,112.5529,18514.0
2019-06-24 11:20:00,134.38,134.5,134.38,134.47,22617.0,112.5445,112.645,112.5445,112.6199,22617.0
2019-06-24 11:25:00,134.48,134.66,134.48,134.66,19628.0,112.6283,112.779,112.6283,112.779,19628.0
2019-06-24 11:30:00,134.68,134.68,134.51,134.54,16686.0,112.7958,112.7958,112.6534,112.6785,16686.0
2019-06-24 11:35:00,134.53,134.57,134.49,134.52,13302.0,112.6701,112.7036,112.6366,112.6618,13302.0
2019-06-24 11:40:00,134.52,134.54,134.39,134.42,16310.0,112.6618,112.6785,112.5529,112.578,16310.0
2019-06-24 11:45:00,134.42,134.51,134.36,134.47,25294.0,112.578,112.6534,112.5278,112.6199,25294.0
2019-06-24 11:50:00,134.51,134.59,134.45,134.53,15594.0,112.6534,112.7204,112.6031,112.6701,15594.0
2019-06-24 11:55:00,134.54,134.56,134.47,134.52,13831.0,112.6785,112.6953,112.6199,112.6618,13831.0
2019-06-24 12:00:00,134.52,134.65,134.49,134.6,17924.0,112.6618,112.7706,112.6366,112.7288,17924.0
2019-06-24 12:05:00,134.6,134.62,134.56,134.58,15290.0,112.7288,112.7455,112.6953,112.712,15290.0
2019-06-24 12:10:00,134.58,134.62,134.53,134.62,14376.0,112.712,112.7455,112.6701,112.7455,14376.0
2019-06-24 12:15:00,134.61,134.63,134.56,134.58,13760.0,112.7371,112.7539,112.6953,112.712,13760.0
2019-06-24 12:20:00,134.57,134.61,134.53,134.6,11743.0,112.7036,112.7371,112.6701,112.7288,11743.0
2019-06-24 12:25:00,134.59,134.67,134.57,134.59,11646.0,112.7204,112.7874,112.7036,112.7204,11646.0
2019-06-24 12:30:00,134.59,134.8,134.59,134.76,22976.0,112.7204,112.8963,112.7204,112.8628,22976.0
2019-06-24 12:35:00,134.76,134.79,134.73,134.74,17820.0,112.8628,112.8879,112.8376,112.846,17820.0
2019-06-24 12:40:00,134.73,134.76,134.66,134.68,12637.0,112.8376,112.8628,112.779,112.7958,12637.0
2019-06-24 12:45:00,134.68,134.68,134.54,134.56,21048.0,112.7958,112.7958,112.6785,112.6953,21048.0
2019-06-24 12:50:00,134.58,134.65,134.54,134.55,16930.0,112.712,112.7706,112.6785,112.6869,16930.0
2019-06-24 12:55:00,134.55,134.6,134.5,134.5,10464.0,112.6869,112.7288,112.645,112.645,10464.0
2019-06-24 13:00:00,134.5,134.6,134.48,134.59,11001.0,112.645,112.7288,112.6283,112.7204,11001.0
2019-06-24 13:05:00,134.6,134.64,134.6,134.61,10630.0,112.7288,112.7623,112.7288,112.7371,10630.0
2019-06-24 13:10:00,134.63,134.63,134.5,134.54,14896.0,112.7539,112.7539,112.645,112.6785,14896.0
2019-06-24 13:15:00,134.54,134.59,134.5,134.5,12241.0,112.6785,112.7204,112.645,112.645,12241.0
2019-06-24 13:20:00,134.5,134.51,134.41,134.41,30048.0,112.645,112.6534,112.5696,112.5696,30048.0
2019-06-24 13:25:00,134.41,134.43,134.36,134.38,13006.0,112.5696,112.5864,112.5278,112.5445,13006.0
2019-06-24 13:30:00,134.37,134.55,134.36,134.53,15510.0,112.5361,112.6869,112.5278,112.6701,15510.0
2019-06-24 13:35:00,134.53,134.6,134.53,134.56,17977.0,112.6701,112.7288,112.6701,112.6953,17977.0
2019-06-24 13:40:00,134.55,134.56,134.47,134.51,8822.0,112.6869,112.6953,112.6199,112.6534,8822.0
2019-06-24 13:45:00,134.51,134.52,134.43,134.44,11381.0,112.6534,112.6618,112.5864,112.5948,11381.0
2019-06-24 13:50:00,134.43,134.43,134.32,134.33,10908.0,112.5864,112.5864,112.4943,112.5026,10908.0
2019-06-24 13:55:00,134.35,134.36,134.27,134.31,13186.0,112.5194,112.5278,112.4524,112.4859,13186.0
2019-06-24 14:00:00,134.31,134.37,134.26,134.32,21870.0,112.4859,112.5361,112.444,112.4943,21870.0
2019-06-24 14:05:00,134.31,134.36,134.18,134.18,16341.0,112.4859,112.5278,112.377,112.377,16341.0
2019-06-24 14:10:00,134.18,134.19,134.1,134.13,13022.0,112.377,112.3854,112.31,112.3351,13022.0
2019-06-24 14:15:00,134.13,134.18,134.03,134.03,23958.0,112.3351,112.377,112.2514,112.2514,23958.0
2019-06-24 14:20:00,134.03,134.17,134.02,134.14,16267.0,112.2514,112.3686,112.243,112.3435,16267.0
2019-06-24 14:25:00,134.16,134.19,134.09,134.16,20001.0,112.3603,112.3854,112.3016,112.3603,20001.0
2019-06-24 14:30:00,134.17,134.26,134.16,134.19,20881.0,112.3686,112.444,112.3603,112.3854,20881.0
2019-06-24 14:35:00,134.17,134.23,134.16,134.2,14408.0,112.3686,112.4189,112.3603,112.3938,14408.0
2019-06-24 14:40:00,134.2,134.25,134.13,134.24,11964.0,112.3938,112.4356,112.3351,112.4273,11964.0
2019-06-24 14:45:00,134.21,134.22,134.11,134.19,17231.0,112.4021,112.4105,112.3184,112.3854,17231.0
2019-06-24 14:50:00,134.19,134.29,134.17,134.28,14180.0,112.3854,112.4691,112.3686,112.4608,14180.0
2019-06-24 14:55:00,134.29,134.31,134.17,134.23,15605.0,112.4691,112.4859,112.3686,112.4189,15605.0
2019-06-24 15:00:00,134.25,134.31,134.2,134.26,12131.0,112.4356,112.4859,112.3938,112.444,12131.0
2019-06-24 15:05:00,134.27,134.35,134.26,134.3,13247.0,112.4524,112.5194,112.444,112.4775,13247.0
2019-06-24 15:10:00,134.31,134.38,134.26,134.27,30678.0,112.4859,112.5445,112.444,112.4524,30678.0
2019-06-24 15:15:00,134.27,134.27,134.2,134.22,15596.0,112.4524,112.4524,112.3938,112.4105,15596.0
2019-06-24 15:20:00,134.22,134.41,134.22,134.4,31102.0,112.4105,112.5696,112.4105,112.5613,31102.0
2019-06-24 15:25:00,134.39,134.4,134.3,134.34,14974.0,112.5529,112.5613,112.4775,112.511,14974.0
2019-06-24 15:30:00,134.34,134.37,134.24,134.26,19867.0,112.511,112.5361,112.4273,112.444,19867.0
2019-06-24 15:35:00,134.27,134.37,134.25,134.28,28108.0,112.4524,112.5361,112.4356,112.4608,28108.0
2019-06-24 15:40:00,134.26,134.38,134.25,134.38,41145.0,112.444,112.5445,112.4356,112.5445,41145.0
2019-06-24 15:45:00,134.37,134.44,134.34,134.35,37084.0,112.5361,112.5948,112.511,112.5194,37084.0
2019-06-24 15:50:00,134.34,134.37,134.28,134.28,54590.0,112.511,112.5361,112.4608,112.4608,54590.0
2019-06-24 15:55:00,134.29,134.33,133.97,134.16,230911.0,112.4691,112.5026,112.2011,112.3603,230911.0
2019-06-25 09:30:00,133.98,134.48,133.83,133.93,74500.0,112.2095,112.6283,112.0839,112.1676,74500.0
2019-06-25 09:35:00,133.89,134.39,133.89,134.11,39457.0,112.1341,112.5529,112.1341,112.3184,39457.0
2019-06-25 09:40:00,134.1,134.28,133.82,133.88,20002.0,112.31,112.4608,112.0755,112.1258,20002.0
2019-06-25 09:45:00,133.87,134.04,133.82,133.93,29061.0,112.1174,112.2598,112.0755,112.1676,29061.0
2019-06-25 09:50:00,133.92,133.92,133.72,133.79,19650.0,112.1593,112.1593,111.9918,112.0504,19650.0
2019-06-25 09:55:00,133.81,133.95,133.8,133.85,19613.0,112.0671,112.1844,112.0588,112.1006,19613.0
2019-06-25 10:00:00,133.83,134.01,133.81,134.0,31863.0,112.0839,112.2346,112.0671,112.2263,31863.0
2019-06-25 10:05:00,133.99,134.17,133.94,134.13,38339.0,112.2179,112.3686,112.176,112.3351,38339.0
2019-06-25 10:10:00,134.11,134.13,133.91,133.96,35516.0,112.3184,112.3351,112.1509,112.1928,35516.0
2019-06-25 10:15:00,133.94,133.96,133.8,133.82,29089.0,112.176,112.1928,112.0588,112.0755,29089.0
2019-06-25 10:20:00,133.82,134.0,133.81,133.92,36742.0,112.0755,112.2263,112.0671,112.1593,36742.0
2019-06-25 10:25:00,133.89,133.96,133.84,133.93,19798.0,112.1341,112.1928,112.0923,112.1676,19798.0
2019-06-25 10:30:00,133.96,133.96,133.84,133.91,26416.0,112.1928,112.1928,112.0923,112.1509,26416.0
2019-06-25 10:35:00,133.9,133.9,133.77,133.83,19858.0,112.1425,112.1425,112.0336,112.0839,19858.0
2019-06-25 10:40:00,133.83,133.93,133.77,133.85,51099.0,112.0839,112.1676,112.0336,112.1006,51099.0
2019-06-25 10:45:00,133.86,133.92,133.8,133.91,30625.0,112.109,112.1593,112.0588,112.1509,30625.0
2019-06-25 10:50:00,133.93,134.07,133.88,134.04,32724.0,112.1676,112.2849,112.1258,112.2598,32724.0
2019-06-25 10:55:00,134.03,134.16,133.95,134.16,28338.0,112.2514,112.3603,112.1844,112.3603,28338.0
2019-06-25 11:00:00,134.16,134.17,134.01,134.09,20859.0,112.3603,112.3686,112.2346,112.3016,20859.0
2019-06-25 11:05:00,134.08,134.14,134.04,134.12,22635.0,112.2933,112.3435,112.2598,112.3268,22635.0
2019-06-25 11:10:00,134.15,134.18,134.05,134.12,21156.0,112.3519,112.377,112.2681,112.3268,21156.0
2019-06-25 11:15:00,134.13,134.25,134.11,134.23,23115.0,112.3351,112.4356,112.3184,112.4189,23115.0
2019-06-25 11:20:00,134.22,134.3,134.21,134.28,22024.0,112.4105,112.4775,112.4021,112.4608,22024.0
2019-06-25 11:25:00,134.29,134.31,134.23,134.26,24252.0,112.4691,112.4859,112.4189,112.444,24252.0
2019-06-25 11:30:00,134.26,134.27,134.1,134.12,15682.0,112.444,112.4524,112.31,112.3268,15682.0
2019-06-25 11:35:00,134.12,134.17,134.0,134.0,16246.0,112.3268,112.3686,112.2263,112.2263,16246.0
2019-06-25 11:40:00,134.01,134.22,134.0,134.21,13061.0,112.2346,112.4105,112.2263,112.4021,13061.0
2019-06-25 11:45:00,134.2,134.25,134.15,134.16,17417.0,112.3938,112.4356,112.3519,112.3603,17417.0
2019-06-25 11:50:00,134.16,134.17,134.08,134.12,13997.0,112.3603,112.3686,112.2933,112.3268,13997.0
2019-06-25 11:55:00,134.13,134.22,134.12,134.16,19692.0,112.3351,112.4105,112.3268,112.3603,19692.0
2019-06-25 12:00:00,134.15,134.2,134.1,134.14,18304.0,112.3519,112.3938,112.31,112.3435,18304.0
2019-06-25 12:05:00,134.15,134.21,134.08,134.14,18313.0,112.3519,112.4021,112.2933,112.3435,18313.0
2019-06-25 12:10:00,134.16,134.25,134.12,134.24,22051.0,112.3603,112.4356,112.3268,112.4273,22051.0
2019-06-25 12:15:00,134.24,134.28,134.21,134.21,12057.0,112.4273,112.4608,112.4021,112.4021,12057.0
2019-06-25 12:20:00,134.22,134.25,134.16,134.22,23230.0,112.4105,112.4356,112.3603,112.4105,23230.0
2019-06-25 12:25:00,134.22,134.23,134.13,134.18,24226.0,112.4105,112.4189,112.3351,112.377,24226.0
2019-06-25 12:30:00,134.19,134.21,134.14,134.17,18413.0,112.3854,112.4021,112.3435,112.3686,18413.0
2019-06-25 12:35:00,134.17,134.17,133.79,133.81,37983.0,112.3686,112.3686,112.0504,112.0671,37983.0
2019-06-25 12:40:00,133.78,133.89,133.74,133.78,18223.0,112.042,112.1341,112.0085,112.042,18223.0
2019-06-25 12:45:00,133.77,133.83,133.74,133.82,14712.0,112.0336,112.0839,112.0085,112.0755,14712.0
2019-06-25 12:50:00,133.83,133.95,133.79,133.93,17998.0,112.0839,112.1844,112.0504,112.1676,17998.0
2019-06-25 12:55:00,133.94,133.97,133.9,133.9,16863.0,112.176,112.2011,112.1425,112.1425,16863.0
2019-06-25 13:00:00,133.88,133.88,133.54,133.72,36331.0,112.1258,112.1258,111.841,111.9918,36331.0
2019-06-25 13:05:00,133.72,133.88,133.65,133.84,25261.0,111.9918,112.1258,111.9331,112.0923,25261.0
2019-06-25 13:10:00,133.82,133.89,133.8,133.8,14503.0,112.0755,112.1341,112.0588,112.0588,14503.0
2019-06-25 13:15:00,133.81,133.88,133.75,133.82,17651.0,112.0671,112.1258,112.0169,112.0755,17651.0
2019-06-25 13:20:00,133.82,133.91,133.76,133.8,20781.0,112.0755,112.1509,112.0253,112.0588,20781.0
2019-06-25 13:25:00,133.8,133.92,133.78,133.79,42252.0,112.0588,112.1593,112.042,112.0504,42252.0
2019-06-25 13:30:00,133.76,133.94,133.73,133.94,22429.0,112.0253,112.176,112.0001,112.176,22429.0
2019-06-25 13:35:00,133.95,134.04,133.89,133.96,27102.0,112.1844,112.2598,112.1341,112.1928,27102.0
2019-06-25 13:40:00,133.95,134.0,133.92,133.96,14457.0,112.1844,112.2263,112.1593,112.1928,14457.0
2019-06-25 13:45:00,133.97,134.04,133.97,134.03,13722.0,112.2011,112.2598,112.2011,112.2514,13722.0
2019-06-25 13:50:00,134.01,134.04,133.89,133.92,19404.0,112.2346,112.2598,112.1341,112.1593,19404.0
2019-06-25 13:55:00,133.92,133.98,133.84,133.97,18764.0,112.1593,112.2095,112.0923,112.2011,18764.0
2019-06-25 14:00:00,133.99,134.02,133.92,133.94,23661.0,112.2179,112.243,112.1593,112.176,23661.0
2019-06-25 14:05:00,133.94,134.1,133.94,134.1,22618.0,112.176,112.31,112.176,112.31,22618.0
2019-06-25 14:10:00,134.1,134.18,134.07,134.13,23592.0,112.31,112.377,112.2849,112.3351,23592.0
2019-06-25 14:15:00,134.12,134.25,134.12,134.23,23257.0,112.3268,112.4356,112.3268,112.4189,23257.0
2019-06-25 14:20:00,134.23,134.24,134.08,134.08,29961.0,112.4189,112.4273,112.2933,112.2933,29961.0
2019-06-25 14:25:00,134.07,134.08,133.91,133.91,27962.0,112.2849,112.2933,112.1509,112.1509,27962.0
2019-06-25 14:30:00,133.91,134.01,133.89,133.95,27874.0,112.1509,112.2346,112.1341,112.1844,27874.0
2019-06-25 14:35:00,133.95,133.95,133.69,133.84,25460.0,112.1844,112.1844,111.9666,112.0923,25460.0
2019-06-25 14:40:00,133.84,133.86,133.76,133.78,28164.0,112.0923,112.109,112.0253,112.042,28164.0
2019-06-25 14:45:00,133.75,133.89,133.74,133.89,26952.0,112.0169,112.1341,112.0085,112.1341,26952.0
2019-06-25 14:50:00,133.9,133.97,133.83,133.95,29166.0,112.1425,112.2011,112.0839,112.1844,29166.0
2019-06-25 14:55:00,133.95,134.05,133.93,134.01,40280.0,112.1844,112.2681,112.1676,112.2346,40280.0
2019-06-25 15:00:00,134.01,134.05,133.95,134.04,30193.0,112.2346,112.2681,112.1844,112.2598,30193.0
2019-06-25 15:05:00,134.06,134.12,134.02,134.1,36530.0,112.2765,112.3268,112.243,112.31,36530.0
2019-06-25 15:10:00,134.1,134.11,133.85,133.86,25945.0,112.31,112.3184,112.1006,112.109,25945.0
2019-06-25 15:15:00,133.85,133.97,133.83,133.87,26613.0,112.1006,112.2011,112.0839,112.1174,26613.0
2019-06-25 15:20:00,133.87,134.01,133.84,133.97,54859.0,112.1174,112.2346,112.0923,112.2011,54859.0
2019-06-25 15:25:00,133.96,134.05,133.9,134.02,37080.0,112.1928,112.2681,112.1425,112.243,37080.0
2019-06-25 15:30:00,134.01,134.03,133.9,134.0,36923.0,112.2346,112.2514,112.1425,112.2263,36923.0
2019-06-25 15:35:00,134.01,134.09,133.94,134.02,34786.0,112.2346,112.3016,112.176,112.243,34786.0
2019-06-25 15:40:00,134.02,134.02,133.88,133.89,38155.0,112.243,112.243,112.1258,112.1341,38155.0
2019-06-25 15:45:00,133.88,134.01,133.82,133.92,61181.0,112.1258,112.2346,112.0755,112.1593,61181.0
2019-06-25 15:50:00,133.91,133.96,133.8,133.9,88017.0,112.1509,112.1928,112.0588,112.1425,88017.0
2019-06-25 15:55:00,133.89,134.05,133.79,133.82,207758.0,112.1341,112.2681,112.0504,112.0755,207758.0
2019-06-26 09:30:00,133.12,133.75,133.0,133.75,125621.0,111.4893,112.0169,111.3887,112.0169,125621.0
2019-06-26 09:35:00,133.74,133.77,133.43,133.43,72576.0,112.0085,112.0336,111.7489,111.7489,72576.0
2019-06-26 09:40:00,133.4,133.6,133.12,133.39,92035.0,111.7238,111.8913,111.4893,111.7154,92035.0
2019-06-26 09:45:00,133.41,133.63,133.37,133.38,136073.0,111.7321,111.9164,111.6986,111.707,136073.0
2019-06-26 09:50:00,133.37,133.45,133.22,133.34,88322.0,111.6986,111.7656,111.573,111.6735,88322.0
2019-06-26 09:55:00,133.34,133.36,133.03,133.23,58755.0,111.6735,111.6903,111.4139,111.5814,58755.0
2019-06-26 10:00:00,133.25,133.37,133.13,133.19,67835.0,111.5981,111.6986,111.4976,111.5479,67835.0
2019-06-26 10:05:00,133.19,133.2,133.0,133.07,51488.0,111.5479,111.5563,111.3887,111.4474,51488.0
2019-06-26 10:10:00,133.1,133.14,133.04,133.09,37572.0,111.4725,111.506,111.4222,111.4641,37572.0
2019-06-26 10:15:00,133.09,133.09,133.0,133.0,44893.0,111.4641,111.4641,111.3887,111.3887,44893.0
2019-06-26 10:20:00,133.01,133.14,132.94,133.08,109742.0,111.3971,111.506,111.3385,111.4557,109742.0
2019-06-26 10:25:00,133.08,133.22,133.08,133.13,32020.0,111.4557,111.573,111.4557,111.4976,32020.0
2019-06-26 10:30:00,133.13,133.23,132.99,133.2,51612.0,111.4976,111.5814,111.3804,111.5563,51612.0
2019-06-26 10:35:00,133.2,133.2,133.04,133.19,35810.0,111.5563,111.5563,111.4222,111.5479,35810.0
2019-06-26 10:40:00,133.19,133.36,133.19,133.36,35563.0,111.5479,111.6903,111.5479,111.6903,35563.0
2019-06-26 10:45:00,133.35,133.58,133.3,133.56,38036.0,111.6819,111.8745,111.64,111.8578,38036.0
2019-06-26 10:50:00,133.55,133.55,133.33,133.33,31544.0,111.8494,111.8494,111.6651,111.6651,31544.0
2019-06-26 10:55:00,133.34,133.34,133.25,133.29,33743.0,111.6735,111.6735,111.5981,111.6316,33743.0
2019-06-26 11:00:00,133.3,133.3,133.1,133.17,32662.0,111.64,111.64,111.4725,111.5311,32662.0
2019-06-26 11:05:00,133.18,133.26,133.13,133.21,40063.0,111.5395,111.6065,111.4976,111.5646,40063.0
2019-06-26 11:10:00,133.22,133.26,133.06,133.1,36495.0,111.573,111.6065,111.439,111.4725,36495.0
2019-06-26 11:15:00,133.09,133.09,132.89,133.06,85276.0,111.4641,111.4641,111.2966,111.439,85276.0
2019-06-26 11:20:00,133.06,133.09,133.0,133.05,43360.0,111.439,111.4641,111.3887,111.4306,43360.0
2019-06-26 11:25:00,133.04,133.19,133.04,133.18,27545.0,111.4222,111.5479,111.4222,111.5395,27545.0
2019-06-26 11:30:00,133.18,133.18,133.1,133.12,26126.0,111.5395,111.5395,111.4725,111.4893,26126.0
2019-06-26 11:35:00,133.14,133.17,133.08,133.09,27392.0,111.506,111.5311,111.4557,111.4641,27392.0
2019-06-26 11:40:00,133.08,133.14,133.01,133.14,42234.0,111.4557,111.506,111.3971,111.506,42234.0
2019-06-26 11:45:00,133.16,133.17,133.07,133.11,24010.0,111.5228,111.5311,111.4474,111.4809,24010.0
2019-06-26 11:50:00,133.12,133.13,133.03,133.08,27574.0,111.4893,111.4976,111.4139,111.4557,27574.0
2019-06-26 11:55:00,133.08,133.13,132.99,133.12,34365.0,111.4557,111.4976,111.3804,111.4893,34365.0
2019-06-26 12:00:00,133.14,133.18,133.11,133.18,21581.0,111.506,111.5395,111.4809,111.5395,21581.0
2019-06-26 12:05:00,133.19,133.26,133.18,133.26,14290.0,111.5479,111.6065,111.5395,111.6065,14290.0
2019-06-26 12:10:00,133.27,133.34,133.25,133.3,13681.0,111.6149,111.6735,111.5981,111.64,13681.0
2019-06-26 12:15:00,133.3,133.3,133.2,133.23,24288.0,111.64,111.64,111.5563,111.5814,24288.0
2019-06-26 12:20:00,133.24,133.26,133.12,133.21,17205.0,111.5898,111.6065,111.4893,111.5646,17205.0
2019-06-26 12:25:00,133.22,133.28,133.22,133.25,16172.0,111.573,111.6233,111.573,111.5981,16172.0
2019-06-26 12:30:00,133.24,133.32,133.21,133.28,15278.0,111.5898,111.6568,111.5646,111.6233,15278.0
2019-06-26 12:35:00,133.28,133.37,133.26,133.26,22155.0,111.6233,111.6986,111.6065,111.6065,22155.0
2019-06-26 12:40:00,133.26,133.28,133.22,133.24,11829.0,111.6065,111.6233,111.573,111.5898,11829.0
2019-06-26 12:45:00,133.24,133.27,133.14,133.14,14217.0,111.5898,111.6149,111.506,111.506,14217.0
2019-06-26 12:50:00,133.15,133.18,133.08,133.11,15010.0,111.5144,111.5395,111.4557,111.4809,15010.0
2019-06-26 12:55:00,133.1,133.2,133.08,133.19,11277.0,111.4725,111.5563,111.4557,111.5479,11277.0
2019-06-26 13:00:00,133.2,133.21,133.1,133.11,18160.0,111.5563,111.5646,111.4725,111.4809,18160.0
2019-06-26 13:05:00,133.1,133.1,132.96,132.96,43404.0,111.4725,111.4725,111.3552,111.3552,43404.0
2019-06-26 13:10:00,132.97,132.97,132.89,132.96,12200.0,111.3636,111.3636,111.2966,111.3552,12200.0
2019-06-26 13:15:00,132.96,133.03,132.93,133.02,20318.0,111.3552,111.4139,111.3301,111.4055,20318.0
2019-06-26 13:20:00,133.01,133.04,132.94,132.95,12938.0,111.3971,111.4222,111.3385,111.3469,12938.0
2019-06-26 13:25:00,132.96,133.0,132.83,132.83,18927.0,111.3552,111.3887,111.2464,111.2464,18927.0
2019-06-26 13:30:00,132.82,132.84,132.72,132.72,15926.0,111.238,111.2547,111.1542,111.1542,15926.0
2019-06-26 13:35:00,132.73,132.81,132.69,132.77,16297.0,111.1626,111.2296,111.1291,111.1961,16297.0
2019-06-26 13:40:00,132.76,132.85,132.75,132.84,43891.0,111.1877,111.2631,111.1794,111.2547,43891.0
2019-06-26 13:45:00,132.84,132.84,132.67,132.74,25471.0,111.2547,111.2547,111.1124,111.171,25471.0
2019-06-26 13:50:00,132.74,132.79,132.69,132.76,17078.0,111.171,111.2129,111.1291,111.1877,17078.0
2019-06-26 13:55:00,132.77,132.85,132.77,132.84,10681.0,111.1961,111.2631,111.1961,111.2547,10681.0
2019-06-26 14:00:00,132.84,132.92,132.84,132.9,11830.0,111.2547,111.3217,111.2547,111.305,11830.0
2019-06-26 14:05:00,132.9,132.92,132.81,132.83,21781.0,111.305,111.3217,111.2296,111.2464,21781.0
2019-06-26 14:10:00,132.83,132.89,132.79,132.84,21913.0,111.2464,111.2966,111.2129,111.2547,21913.0
2019-06-26 14:15:00,132.85,132.88,132.81,132.81,27907.0,111.2631,111.2882,111.2296,111.2296,27907.0
2019-06-26 14:20:00,132.81,132.81,132.72,132.72,23052.0,111.2296,111.2296,111.1542,111.1542,23052.0
2019-06-26 14:25:00,132.74,132.74,132.56,132.68,28625.0,111.171,111.171,111.0202,111.1207,28625.0
2019-06-26 14:30:00,132.67,132.68,132.51,132.53,25482.0,111.1124,111.1207,110.9784,110.9951,25482.0
2019-06-26 14:35:00,132.52,132.53,132.45,132.48,27730.0,110.9867,110.9951,110.9281,110.9532,27730.0
2019-06-26 14:40:00,132.5,132.52,132.35,132.39,21045.0,110.97,110.9867,110.8444,110.8779,21045.0
2019-06-26 14:45:00,132.39,132.53,132.38,132.51,28447.0,110.8779,110.9951,110.8695,110.9784,28447.0
2019-06-26 14:50:00,132.5,132.56,132.44,132.49,27547.0,110.97,111.0202,110.9197,110.9616,27547.0
2019-06-26 14:55:00,132.49,132.64,132.47,132.63,21681.0,110.9616,111.0872,110.9449,111.0789,21681.0
2019-06-26 15:00:00,132.62,132.74,132.61,132.71,36969.0,111.0705,111.171,111.0621,111.1459,36969.0
2019-06-26 15:05:00,132.72,132.72,132.61,132.66,31186.0,111.1542,111.1542,111.0621,111.104,31186.0
2019-06-26 15:10:00,132.66,132.68,132.58,132.64,24456.0,111.104,111.1207,111.037,111.0872,24456.0
2019-06-26 15:15:00,132.63,132.69,132.63,132.67,29284.0,111.0789,111.1291,111.0789,111.1124,29284.0
2019-06-26 15:20:00,132.67,132.76,132.66,132.7,34187.0,111.1124,111.1877,111.104,111.1375,34187.0
2019-06-26 15:25:00,132.71,132.75,132.66,132.66,26881.0,111.1459,111.1794,111.104,111.104,26881.0
2019-06-26 15:30:00,132.66,132.69,132.57,132.62,30869.0,111.104,111.1291,111.0286,111.0705,30869.0
2019-06-26 15:35:00,132.63,132.73,132.61,132.72,36761.0,111.0789,111.1626,111.0621,111.1542,36761.0
2019-06-26 15:40:00,132.71,132.82,132.71,132.75,45496.0,111.1459,111.238,111.1459,111.1794,45496.0
2019-06-26 15:45:00,132.74,132.75,132.68,132.73,55888.0,111.171,111.1794,111.1207,111.1626,55888.0
2019-06-26 15:50:00,132.74,132.76,132.58,132.58,65728.0,111.171,111.1877,111.037,111.037,65728.0
2019-06-26 15:55:00,132.59,132.66,132.3,132.32,204804.0,111.0454,111.104,110.8025,110.8192,204804.0
2019-06-27 09:30:00,132.15,132.44,131.91,132.34,130626.0,110.6769,110.9197,110.4759,110.836,130626.0
2019-06-27 09:35:00,132.23,132.34,131.91,132.05,39685.0,110.7439,110.836,110.4759,110.5931,39685.0
2019-06-27 09:40:00,132.06,132.19,131.81,132.13,36830.0,110.6015,110.7104,110.3921,110.6601,36830.0
2019-06-27 09:45:00,132.13,132.31,132.06,132.23,23818.0,110.6601,110.8109,110.6015,110.7439,23818.0
2019-06-27 09:50:00,132.21,132.25,131.98,132.12,30742.0,110.7271,110.7606,110.5345,110.6517,30742.0
2019-06-27 09:55:00,132.1,132.1,131.73,131.74,57808.0,110.635,110.635,110.3251,110.3335,57808.0
2019-06-27 10:00:00,131.74,131.81,131.56,131.64,44061.0,110.3335,110.3921,110.1827,110.2497,44061.0
2019-06-27 10:05:00,131.68,131.76,131.47,131.47,39245.0,110.2832,110.3502,110.1074,110.1074,39245.0
2019-06-27 10:10:00,131.48,131.58,131.43,131.56,46439.0,110.1157,110.1995,110.0739,110.1827,46439.0
2019-06-27 10:15:00,131.59,131.61,131.38,131.47,44796.0,110.2079,110.2246,110.032,110.1074,44796.0
2019-06-27 10:20:00,131.45,131.69,131.43,131.64,57231.0,110.0906,110.2916,110.0739,110.2497,57231.0
2019-06-27 10:25:00,131.63,131.67,131.48,131.49,29157.0,110.2414,110.2749,110.1157,110.1241,29157.0
2019-06-27 10:30:00,131.5,131.96,131.49,131.88,49344.0,110.1325,110.5177,110.1241,110.4507,49344.0
2019-06-27 10:35:00,131.9,131.95,131.74,131.92,43122.0,110.4675,110.5094,110.3335,110.4842,43122.0
2019-06-27 10:40:00,131.92,131.93,131.73,131.82,26708.0,110.4842,110.4926,110.3251,110.4005,26708.0
2019-06-27 10:45:00,131.82,131.98,131.73,131.91,32228.0,110.4005,110.5345,110.3251,110.4759,32228.0
2019-06-27 10:50:00,131.91,131.93,131.7,131.7,27525.0,110.4759,110.4926,110.3,110.3,27525.0
2019-06-27 10:55:00,131.7,131.79,131.65,131.77,17332.0,110.3,110.3754,110.2581,110.3586,17332.0
2019-06-27 11:00:00,131.77,131.95,131.72,131.95,21870.0,110.3586,110.5094,110.3167,110.5094,21870.0
2019-06-27 11:05:00,131.97,132.04,131.83,131.96,23519.0,110.5261,110.5847,110.4089,110.5177,23519.0
2019-06-27 11:10:00,131.96,132.01,131.85,131.88,14252.0,110.5177,110.5596,110.4256,110.4507,14252.0
2019-06-27 11:15:00,131.89,132.07,131.79,132.07,56211.0,110.4591,110.6099,110.3754,110.6099,56211.0
2019-06-27 11:20:00,132.05,132.07,131.91,131.97,27755.0,110.5931,110.6099,110.4759,110.5261,27755.0
2019-06-27 11:25:00,131.96,132.0,131.84,131.86,17003.0,110.5177,110.5512,110.4172,110.434,17003.0
2019-06-27 11:30:00,131.88,131.91,131.79,131.87,17086.0,110.4507,110.4759,110.3754,110.4424,17086.0
2019-06-27 11:35:00,131.88,131.91,131.8,131.91,19224.0,110.4507,110.4759,110.3837,110.4759,19224.0
2019-06-27 11:40:00,131.9,131.92,131.82,131.89,14746.0,110.4675,110.4842,110.4005,110.4591,14746.0
2019-06-27 11:45:00,131.88,131.94,131.83,131.93,12335.0,110.4507,110.501,110.4089,110.4926,12335.0
2019-06-27 11:50:00,131.94,131.94,131.83,131.94,10094.0,110.501,110.501,110.4089,110.501,10094.0
2019-06-27 11:55:00,131.93,131.94,131.81,131.88,11040.0,110.4926,110.501,110.3921,110.4507,11040.0
2019-06-27 12:00:00,131.87,131.94,131.82,131.94,14368.0,110.4424,110.501,110.4005,110.501,14368.0
2019-06-27 12:05:00,131.95,132.05,131.95,132.03,10474.0,110.5094,110.5931,110.5094,110.5764,10474.0
2019-06-27 12:10:00,132.02,132.17,132.02,132.1,13933.0,110.568,110.6936,110.568,110.635,13933.0
2019-06-27 12:15:00,132.11,132.17,132.07,132.09,17582.0,110.6434,110.6936,110.6099,110.6266,17582.0
2019-06-27 12:20:00,132.1,132.12,132.02,132.05,11840.0,110.635,110.6517,110.568,110.5931,11840.0
2019-06-27 12:25:00,132.05,132.05,131.96,131.98,13966.0,110.5931,110.5931,110.5177,110.5345,13966.0
2019-06-27 12:30:00,131.99,132.15,131.99,132.11,15660.0,110.5429,110.6769,110.5429,110.6434,15660.0
2019-06-27 12:35:00,132.11,132.12,132.04,132.06,13862.0,110.6434,110.6517,110.5847,110.6015,13862.0
2019-06-27 12:40:00,132.06,132.1,132.0,132.01,11219.0,110.6015,110.635,110.5512,110.5596,11219.0
2019-06-27 12:45:00,132.01,132.05,131.93,131.93,17467.0,110.5596,110.5931,110.4926,110.4926,17467.0
2019-06-27 12:50:00,131.93,131.94,131.74,131.76,35694.0,110.4926,110.501,110.3335,110.3502,35694.0
2019-06-27 12:55:00,131.75,131.79,131.72,131.72,17316.0,110.3419,110.3754,110.3167,110.3167,17316.0
2019-06-27 13:00:00,131.72,131.75,131.69,131.72,24227.0,110.3167,110.3419,110.2916,110.3167,24227.0
2019-06-27 13:05:00,131.73,131.74,131.66,131.67,16799.0,110.3251,110.3335,110.2665,110.2749,16799.0
2019-06-27 13:10:00,131.67,131.69,131.6,131.64,18604.0,110.2749,110.2916,110.2162,110.2497,18604.0
2019-06-27 13:15:00,131.64,131.65,131.53,131.56,24677.0,110.2497,110.2581,110.1576,110.1827,24677.0
2019-06-27 13:20:00,131.55,131.65,131.53,131.64,38541.0,110.1744,110.2581,110.1576,110.2497,38541.0
2019-06-27 13:25:00,131.64,131.68,131.62,131.67,17220.0,110.2497,110.2832,110.233,110.2749,17220.0
2019-06-27 13:30:00,131.68,131.71,131.63,131.67,19539.0,110.2832,110.3084,110.2414,110.2749,19539.0
2019-06-27 13:35:00,131.67,131.75,131.66,131.72,17177.0,110.2749,110.3419,110.2665,110.3167,17177.0
2019-06-27 13:40:00,131.71,131.71,131.6,131.71,24554.0,110.3084,110.3084,110.2162,110.3084,24554.0
2019-06-27 13:45:00,131.72,131.74,131.65,131.65,9236.0,110.3167,110.3335,110.2581,110.2581,9236.0
2019-06-27 13:50:00,131.65,131.65,131.6,131.63,16308.0,110.2581,110.2581,110.2162,110.2414,16308.0
2019-06-27 13:55:00,131.62,131.8,131.62,131.78,25779.0,110.233,110.3837,110.233,110.367,25779.0
2019-06-27 14:00:00,131.78,131.79,131.69,131.72,16580.0,110.367,110.3754,110.2916,110.3167,16580.0
2019-06-27 14:05:00,131.72,131.72,131.61,131.65,10965.0,110.3167,110.3167,110.2246,110.2581,10965.0
2019-06-27 14:10:00,131.65,131.76,131.64,131.73,15080.0,110.2581,110.3502,110.2497,110.3251,15080.0
2019-06-27 14:15:00,131.72,131.76,131.67,131.71,19297.0,110.3167,110.3502,110.2749,110.3084,19297.0
2019-06-27 14:20:00,131.72,131.76,131.7,131.72,12774.0,110.3167,110.3502,110.3,110.3167,12774.0
2019-06-27 14:25:00,131.72,131.73,131.63,131.66,15254.0,110.3167,110.3251,110.2414,110.2665,15254.0
2019-06-27 14:30:00,131.66,131.72,131.65,131.7,11849.0,110.2665,110.3167,110.2581,110.3,11849.0
2019-06-27 14:35:00,131.7,131.74,131.69,131.72,14095.0,110.3,110.3335,110.2916,110.3167,14095.0
2019-06-27 14:40:00,131.72,131.74,131.67,131.67,16426.0,110.3167,110.3335,110.2749,110.2749,16426.0
2019-06-27 14:45:00,131.67,131.75,131.63,131.74,16382.0,110.2749,110.3419,110.2414,110.3335,16382.0
2019-06-27 14:50:00,131.74,131.78,131.67,131.67,25778.0,110.3335,110.367,110.2749,110.2749,25778.0
2019-06-27 14:55:00,131.66,131.78,131.66,131.7,31367.0,110.2665,110.367,110.2665,110.3,31367.0
2019-06-27 15:00:00,131.69,131.77,131.66,131.69,24508.0,110.2916,110.3586,110.2665,110.2916,24508.0
2019-06-27 15:05:00,131.68,131.69,131.58,131.6,25520.0,110.2832,110.2916,110.1995,110.2162,25520.0
2019-06-27 15:10:00,131.59,131.6,131.55,131.58,25884.0,110.2079,110.2162,110.1744,110.1995,25884.0
2019-06-27 15:15:00,131.58,131.62,131.54,131.56,44080.0,110.1995,110.233,110.166,110.1827,44080.0
2019-06-27 15:20:00,131.56,131.6,131.55,131.59,37965.0,110.1827,110.2162,110.1744,110.2079,37965.0
2019-06-27 15:25:00,131.59,131.59,131.52,131.59,39473.0,110.2079,110.2079,110.1492,110.2079,39473.0
2019-06-27 15:30:00,131.58,131.58,131.43,131.46,42676.0,110.1995,110.1995,110.0739,110.099,42676.0
2019-06-27 15:35:00,131.45,131.64,131.38,131.63,54606.0,110.0906,110.2497,110.032,110.2414,54606.0
2019-06-27 15:40:00,131.62,131.66,131.51,131.57,40047.0,110.233,110.2665,110.1409,110.1911,40047.0
2019-06-27 15:45:00,131.57,131.74,131.53,131.69,62459.0,110.1911,110.3335,110.1576,110.2916,62459.0
2019-06-27 15:50:00,131.69,131.78,131.67,131.71,90079.0,110.2916,110.367,110.2749,110.3084,90079.0
2019-06-27 15:55:00,131.71,131.9,131.65,131.67,232140.0,110.3084,110.4675,110.2581,110.2749,232140.0
2019-06-28 09:30:00,132.28,132.41,131.65,131.73,135610.0,110.7857,110.8946,110.2581,110.3251,135610.0
2019-06-28 09:35:00,131.7,131.75,131.39,131.56,32158.0,110.3,110.3419,110.0404,110.1827,32158.0
2019-06-28 09:40:00,131.62,131.73,131.6,131.66,33951.0,110.233,110.3251,110.2162,110.2665,33951.0
2019-06-28 09:45:00,131.65,131.77,131.42,131.52,23822.0,110.2581,110.3586,110.0655,110.1492,23822.0
2019-06-28 09:50:00,131.53,131.6,131.36,131.44,26561.0,110.1576,110.2162,110.0152,110.0822,26561.0
2019-06-28 09:55:00,131.45,131.59,131.38,131.56,25010.0,110.0906,110.2079,110.032,110.1827,25010.0
2019-06-28 10:00:00,131.57,131.62,131.27,131.41,57958.0,110.1911,110.233,109.9399,110.0571,57958.0
2019-06-28 10:05:00,131.41,131.51,131.29,131.5,28687.0,110.0571,110.1409,109.9566,110.1325,28687.0
2019-06-28 10:10:00,131.49,131.56,131.3,131.33,37580.0,110.1241,110.1827,109.965,109.9901,37580.0
2019-06-28 10:15:00,131.35,131.46,131.19,131.27,29562.0,110.0069,110.099,109.8729,109.9399,29562.0
2019-06-28 10:20:00,131.27,131.42,131.2,131.39,24185.0,109.9399,110.0655,109.8812,110.0404,24185.0
2019-06-28 10:25:00,131.4,131.45,131.36,131.39,21674.0,110.0487,110.0906,110.0152,110.0404,21674.0
2019-06-28 10:30:00,131.4,131.52,131.37,131.46,30740.0,110.0487,110.1492,110.0236,110.099,30740.0
2019-06-28 10:35:00,131.45,131.49,131.36,131.37,18772.0,110.0906,110.1241,110.0152,110.0236,18772.0
2019-06-28 10:40:00,131.35,131.48,131.33,131.42,93031.0,110.0069,110.1157,109.9901,110.0655,93031.0
2019-06-28 10:45:00,131.41,131.42,131.34,131.4,28323.0,110.0571,110.0655,109.9985,110.0487,28323.0
2019-06-28 10:50:00,131.4,131.48,131.35,131.47,25655.0,110.0487,110.1157,110.0069,110.1074,25655.0
2019-06-28 10:55:00,131.48,131.54,131.31,131.32,27466.0,110.1157,110.166,109.9734,109.9817,27466.0
2019-06-28 11:00:00,131.33,131.35,131.1,131.16,36029.0,109.9901,110.0069,109.7975,109.8477,36029.0
2019-06-28 11:05:00,131.16,131.17,131.08,131.13,17726.0,109.8477,109.8561,109.7807,109.8226,17726.0
2019-06-28 11:10:00,131.13,131.2,131.0,131.03,17634.0,109.8226,109.8812,109.7137,109.7389,17634.0
2019-06-28 11:15:00,131.03,131.08,130.91,131.04,25705.0,109.7389,109.7807,109.6384,109.7472,25705.0
2019-06-28 11:20:00,131.05,131.11,130.98,131.08,26023.0,109.7556,109.8059,109.697,109.7807,26023.0
2019-06-28 11:25:00,131.09,131.14,131.0,131.08,30404.0,109.7891,109.831,109.7137,109.7807,30404.0
2019-06-28 11:30:00,131.07,131.26,131.07,131.23,24039.0,109.7724,109.9315,109.7724,109.9064,24039.0
2019-06-28 11:35:00,131.25,131.28,131.19,131.25,21609.0,109.9231,109.9482,109.8729,109.9231,21609.0
2019-06-28 11:40:00,131.25,131.26,131.11,131.12,12601.0,109.9231,109.9315,109.8059,109.8142,12601.0
2019-06-28 11:45:00,131.12,131.13,131.02,131.03,13270.0,109.8142,109.8226,109.7305,109.7389,13270.0
2019-06-28 11:50:00,131.03,131.07,131.0,131.02,18664.0,109.7389,109.7724,109.7137,109.7305,18664.0
2019-06-28 11:55:00,131.01,131.14,131.0,131.13,19306.0,109.7221,109.831,109.7137,109.8226,19306.0
2019-06-28 12:00:00,131.13,131.33,131.13,131.3,28449.0,109.8226,109.9901,109.8226,109.965,28449.0
2019-06-28 12:05:00,131.3,131.35,131.25,131.27,17351.0,109.965,110.0069,109.9231,109.9399,17351.0
2019-06-28 12:10:00,131.27,131.32,131.22,131.32,16052.0,109.9399,109.9817,109.898,109.9817,16052.0
2019-06-28 12:15:00,131.31,131.33,131.26,131.32,18519.0,109.9734,109.9901,109.9315,109.9817,18519.0
2019-06-28 12:20:00,131.33,131.55,131.32,131.51,22665.0,109.9901,110.1744,109.9817,110.1409,22665.0
2019-06-28 12:25:00,131.53,131.56,131.4,131.5,12651.0,110.1576,110.1827,110.0487,110.1325,12651.0
2019-06-28 12:30:00,131.5,131.57,131.46,131.52,15328.0,110.1325,110.1911,110.099,110.1492,15328.0
2019-06-28 12:35:00,131.53,131.58,131.48,131.56,16561.0,110.1576,110.1995,110.1157,110.1827,16561.0
2019-06-28 12:40:00,131.55,131.58,131.51,131.54,15601.0,110.1744,110.1995,110.1409,110.166,15601.0
2019-06-28 12:45:00,131.55,131.66,131.55,131.61,16453.0,110.1744,110.2665,110.1744,110.2246,16453.0
2019-06-28 12:50:00,131.62,131.66,131.58,131.63,18079.0,110.233,110.2665,110.1995,110.2414,18079.0
2019-06-28 12:55:00,131.64,131.67,131.59,131.63,12613.0,110.2497,110.2749,110.2079,110.2414,12613.0
2019-06-28 13:00:00,131.63,131.65,131.56,131.56,13009.0,110.2414,110.2581,110.1827,110.1827,13009.0
2019-06-28 13:05:00,131.57,131.57,131.49,131.53,19955.0,110.1911,110.1911,110.1241,110.1576,19955.0
2019-06-28 13:10:00,131.52,131.57,131.47,131.47,19806.0,110.1492,110.1911,110.1074,110.1074,19806.0
2019-06-28 13:15:00,131.46,131.52,131.45,131.49,12366.0,110.099,110.1492,110.0906,110.1241,12366.0
2019-06-28 13:20:00,131.46,131.52,131.45,131.5,12306.0,110.099,110.1492,110.0906,110.1325,12306.0
2019-06-28 13:25:00,131.5,131.56,131.48,131.56,16973.0,110.1325,110.1827,110.1157,110.1827,16973.0
2019-06-28 13:30:00,131.56,131.56,131.46,131.46,12389.0,110.1827,110.1827,110.099,110.099,12389.0
2019-06-28 13:35:00,131.47,131.53,131.44,131.51,17132.0,110.1074,110.1576,110.0822,110.1409,17132.0
2019-06-28 13:40:00,131.51,131.54,131.4,131.42,10298.0,110.1409,110.166,110.0487,110.0655,10298.0
2019-06-28 13:45:00,131.42,131.43,131.34,131.42,12601.0,110.0655,110.0739,109.9985,110.0655,12601.0
2019-06-28 13:50:00,131.42,131.43,131.31,131.33,41625.0,110.0655,110.0739,109.9734,109.9901,41625.0
2019-06-28 13:55:00,131.32,131.32,131.2,131.23,21285.0,109.9817,109.9817,109.8812,109.9064,21285.0
2019-06-28 14:00:00,131.22,131.34,131.19,131.33,18381.0,109.898,109.9985,109.8729,109.9901,18381.0
2019-06-28 14:05:00,131.32,131.35,131.26,131.29,22550.0,109.9817,110.0069,109.9315,109.9566,22550.0
2019-06-28 14:10:00,131.3,131.3,131.19,131.26,13720.0,109.965,109.965,109.8729,109.9315,13720.0
2019-06-28 14:15:00,131.27,131.27,131.21,131.24,16329.0,109.9399,109.9399,109.8896,109.9147,16329.0
2019-06-28 14:20:00,131.24,131.29,131.18,131.19,12349.0,109.9147,109.9566,109.8645,109.8729,12349.0
2019-06-28 14:25:00,131.19,131.28,131.19,131.22,13842.0,109.8729,109.9482,109.8729,109.898,13842.0
2019-06-28 14:30:00,131.23,131.32,131.23,131.28,14302.0,109.9064,109.9817,109.9064,109.9482,14302.0
2019-06-28 14:35:00,131.26,131.33,131.24,131.32,21541.0,109.9315,109.9901,109.9147,109.9817,21541.0
2019-06-28 14:40:00,131.32,131.37,131.29,131.31,25284.0,109.9817,110.0236,109.9566,109.9734,25284.0
2019-06-28 14:45:00,131.31,131.37,131.24,131.26,24699.0,109.9734,110.0236,109.9147,109.9315,24699.0
2019-06-28 14:50:00,131.25,131.25,131.0,131.1,76076.0,109.9231,109.9231,109.7137,109.7975,76076.0
2019-06-28 14:55:00,131.12,131.25,131.12,131.16,29375.0,109.8142,109.9231,109.8142,109.8477,29375.0
2019-06-28 15:00:00,131.17,131.26,131.15,131.21,43758.0,109.8561,109.9315,109.8394,109.8896,43758.0
2019-06-28 15:05:00,131.2,131.2,131.15,131.19,18433.0,109.8812,109.8812,109.8394,109.8729,18433.0
2019-06-28 15:10:00,131.18,131.22,131.13,131.13,20435.0,109.8645,109.898,109.8226,109.8226,20435.0
2019-06-28 15:15:00,131.14,131.15,131.07,131.14,25945.0,109.831,109.8394,109.7724,109.831,25945.0
2019-06-28 15:20:00,131.15,131.19,130.76,131.04,126659.0,109.8394,109.8729,109.5127,109.7472,126659.0
2019-06-28 15:25:00,131.03,131.09,130.99,131.09,30052.0,109.7389,109.7891,109.7054,109.7891,30052.0
2019-06-28 15:30:00,131.11,131.22,131.01,131.14,36635.0,109.8059,109.898,109.7221,109.831,36635.0
2019-06-28 15:35:00,131.14,131.18,130.94,130.97,40604.0,109.831,109.8645,109.6635,109.6886,40604.0
2019-06-28 15:40:00,130.97,131.06,130.95,130.97,38304.0,109.6886,109.764,109.6719,109.6886,38304.0
2019-06-28 15:45:00,130.97,131.11,130.93,131.0,54247.0,109.6886,109.8059,109.6551,109.7137,54247.0
2019-06-28 15:50:00,131.02,131.08,130.84,131.01,98438.0,109.7305,109.7807,109.5797,109.7221,98438.0
2019-06-28 15:55:00,131.03,131.25,131.01,131.04,292393.0,109.7389,109.9231,109.7221,109.7472,292393.0
2019-07-01 09:30:00,131.83,131.99,131.22,131.77,157613.0,110.4089,110.5429,109.898,110.3586,157613.0
2019-07-01 09:35:00,131.75,131.93,131.57,131.77,48179.0,110.3419,110.4926,110.1911,110.3586,48179.0
2019-07-01 09:40:00,131.78,132.02,131.64,131.89,57670.0,110.367,110.568,110.2497,110.4591,57670.0
2019-07-01 09:45:00,131.89,131.97,131.7,131.86,50002.0,110.4591,110.5261,110.3,110.434,50002.0
2019-07-01 09:50:00,131.87,131.87,131.55,131.58,32326.0,110.4424,110.4424,110.1744,110.1995,32326.0
2019-07-01 09:55:00,131.56,131.64,131.45,131.53,27798.0,110.1827,110.2497,110.0906,110.1576,27798.0
2019-07-01 10:00:00,131.57,131.66,131.41,131.62,46711.0,110.1911,110.2665,110.0571,110.233,46711.0
2019-07-01 10:05:00,131.61,131.71,131.58,131.63,27985.0,110.2246,110.3084,110.1995,110.2414,27985.0
2019-07-01 10:10:00,131.58,131.78,131.56,131.76,25570.0,110.1995,110.367,110.1827,110.3502,25570.0
2019-07-01 10:15:00,131.78,131.81,131.63,131.81,28386.0,110.367,110.3921,110.2414,110.3921,28386.0
2019-07-01 10:20:00,131.81,132.06,131.79,132.0,40356.0,110.3921,110.6015,110.3754,110.5512,40356.0
2019-07-01 10:25:00,131.99,132.03,131.87,131.98,24052.0,110.5429,110.5764,110.4424,110.5345,24052.0
2019-07-01 10:30:00,131.99,132.17,131.96,132.1,33187.0,110.5429,110.6936,110.5177,110.635,33187.0
2019-07-01 10:35:00,132.11,132.2,132.08,132.18,28000.0,110.6434,110.7187,110.6182,110.702,28000.0
2019-07-01 10:40:00,132.16,132.29,132.13,132.26,20301.0,110.6852,110.7941,110.6601,110.769,20301.0
2019-07-01 10:45:00,132.26,132.29,132.09,132.09,41246.0,110.769,110.7941,110.6266,110.6266,41246.0
2019-07-01 10:50:00,132.09,132.09,131.94,131.94,26114.0,110.6266,110.6266,110.501,110.501,26114.0
2019-07-01 10:55:00,131.94,132.03,131.91,132.03,22630.0,110.501,110.5764,110.4759,110.5764,22630.0
2019-07-01 11:00:00,132.04,132.04,131.92,132.0,21952.0,110.5847,110.5847,110.4842,110.5512,21952.0
2019-07-01 11:05:00,132.01,132.09,131.97,132.03,27335.0,110.5596,110.6266,110.5261,110.5764,27335.0
2019-07-01 11:10:00,132.02,132.02,131.84,131.85,22263.0,110.568,110.568,110.4172,110.4256,22263.0
2019-07-01 11:15:00,131.86,132.04,131.85,131.95,24358.0,110.434,110.5847,110.4256,110.5094,24358.0
2019-07-01 11:20:00,131.94,132.02,131.88,131.93,25574.0,110.501,110.568,110.4507,110.4926,25574.0
2019-07-01 11:25:00,131.93,132.07,131.91,132.04,25012.0,110.4926,110.6099,110.4759,110.5847,25012.0
2019-07-01 11:30:00,132.03,132.07,131.99,132.04,23988.0,110.5764,110.6099,110.5429,110.5847,23988.0
2019-07-01 11:35:00,132.05,132.12,131.98,132.09,22872.0,110.5931,110.6517,110.5345,110.6266,22872.0
2019-07-01 11:40:00,132.07,132.08,131.85,131.85,16991.0,110.6099,110.6182,110.4256,110.4256,16991.0
2019-07-01 11:45:00,131.84,131.84,131.74,131.81,22954.0,110.4172,110.4172,110.3335,110.3921,22954.0
2019-07-01 11:50:00,131.81,131.85,131.74,131.76,15428.0,110.3921,110.4256,110.3335,110.3502,15428.0
2019-07-01 11:55:00,131.77,131.84,131.75,131.8,20088.0,110.3586,110.4172,110.3419,110.3837,20088.0
2019-07-01 12:00:00,131.81,131.83,131.67,131.72,21592.0,110.3921,110.4089,110.2749,110.3167,21592.0
2019-07-01 12:05:00,131.72,131.72,131.63,131.67,16879.0,110.3167,110.3167,110.2414,110.2749,16879.0
2019-07-01 12:10:00,131.68,131.72,131.65,131.68,20001.0,110.2832,110.3167,110.2581,110.2832,20001.0
2019-07-01 12:15:00,131.69,131.72,131.61,131.68,29752.0,110.2916,110.3167,110.2246,110.2832,29752.0
2019-07-01 12:20:00,131.68,131.7,131.53,131.58,24013.0,110.2832,110.3,110.1576,110.1995,24013.0
2019-07-01 12:25:00,131.6,131.61,131.53,131.59,14250.0,110.2162,110.2246,110.1576,110.2079,14250.0
2019-07-01 12:30:00,131.59,131.59,131.45,131.49,20155.0,110.2079,110.2079,110.0906,110.1241,20155.0
2019-07-01 12:35:00,131.49,131.49,131.34,131.35,19442.0,110.1241,110.1241,109.9985,110.0069,19442.0
2019-07-01 12:40:00,131.37,131.4,131.27,131.32,24186.0,110.0236,110.0487,109.9399,109.9817,24186.0
2019-07-01 12:45:00,131.32,131.38,131.31,131.36,24635.0,109.9817,110.032,109.9734,110.0152,24635.0
2019-07-01 12:50:00,131.34,131.39,131.32,131.32,19833.0,109.9985,110.0404,109.9817,109.9817,19833.0
2019-07-01 12:55:00,131.33,131.33,131.19,131.21,17383.0,109.9901,109.9901,109.8729,109.8896,17383.0
2019-07-01 13:00:00,131.24,131.31,131.21,131.29,14896.0,109.9147,109.9734,109.8896,109.9566,14896.0
2019-07-01 13:05:00,131.3,131.38,131.28,131.33,19028.0,109.965,110.032,109.9482,109.9901,19028.0
2019-07-01 13:10:00,131.34,131.43,131.22,131.32,33041.0,109.9985,110.0739,109.898,109.9817,33041.0
2019-07-01 13:15:00,131.33,131.35,131.27,131.31,18987.0,109.9901,110.0069,109.9399,109.9734,18987.0
2019-07-01 13:20:00,131.32,131.42,131.31,131.42,11441.0,109.9817,110.0655,109.9734,110.0655,11441.0
2019-07-01 13:25:00,131.42,131.46,131.36,131.44,14495.0,110.0655,110.099,110.0152,110.0822,14495.0
2019-07-01 13:30:00,131.44,131.44,131.34,131.35,12398.0,110.0822,110.0822,109.9985,110.0069,12398.0
2019-07-01 13:35:00,131.37,131.44,131.35,131.41,12601.0,110.0236,110.0822,110.0069,110.0571,12601.0
2019-07-01 13:40:00,131.41,131.47,131.4,131.43,17437.0,110.0571,110.1074,110.0487,110.0739,17437.0
2019-07-01 13:45:00,131.42,131.46,131.39,131.39,12700.0,110.0655,110.099,110.0404,110.0404,12700.0
2019-07-01 13:50:00,131.4,131.41,131.27,131.29,15344.0,110.0487,110.0571,109.9399,109.9566,15344.0
2019-07-01 13:55:00,131.3,131.31,131.25,131.3,14028.0,109.965,109.9734,109.9231,109.965,14028.0
2019-07-01 14:00:00,131.31,131.35,131.25,131.31,20449.0,109.9734,110.0069,109.9231,109.9734,20449.0
2019-07-01 14:05:00,131.32,131.34,131.29,131.31,10483.0,109.9817,109.9985,109.9566,109.9734,10483.0
2019-07-01 14:10:00,131.3,131.34,131.27,131.33,12230.0,109.965,109.9985,109.9399,109.9901,12230.0
2019-07-01 14:15:00,131.34,131.42,131.26,131.26,26653.0,109.9985,110.0655,109.9315,109.9315,26653.0
2019-07-01 14:20:00,131.26,131.29,131.21,131.22,19360.0,109.9315,109.9566,109.8896,109.898,19360.0
2019-07-01 14:25:00,131.22,131.22,131.08,131.11,22949.0,109.898,109.898,109.7807,109.8059,22949.0
2019-07-01 14:30:00,131.1,131.22,131.09,131.2,20325.0,109.7975,109.898,109.7891,109.8812,20325.0
2019-07-01 14:35:00,131.21,131.24,131.13,131.21,15432.0,109.8896,109.9147,109.8226,109.8896,15432.0
2019-07-01 14:40:00,131.22,131.22,131.16,131.17,24403.0,109.898,109.898,109.8477,109.8561,24403.0
2019-07-01 14:45:00,131.18,131.2,131.1,131.17,12349.0,109.8645,109.8812,109.7975,109.8561,12349.0
2019-07-01 14:50:00,131.17,131.17,131.12,131.14,15151.0,109.8561,109.8561,109.8142,109.831,15151.0
2019-07-01 14:55:00,131.14,131.23,131.1,131.15,16741.0,109.831,109.9064,109.7975,109.8394,16741.0
2019-07-01 15:00:00,131.15,131.23,131.11,131.11,23496.0,109.8394,109.9064,109.8059,109.8059,23496.0
2019-07-01 15:05:00,131.12,131.14,131.07,131.09,16588.0,109.8142,109.831,109.7724,109.7891,16588.0
2019-07-01 15:10:00,131.09,131.27,131.08,131.24,23571.0,109.7891,109.9399,109.7807,109.9147,23571.0
2019-07-01 15:15:00,131.25,131.29,131.18,131.27,29997.0,109.9231,109.9566,109.8645,109.9399,29997.0
2019-07-01 15:20:00,131.28,131.32,131.23,131.31,23484.0,109.9482,109.9817,109.9064,109.9734,23484.0
2019-07-01 15:25:00,131.32,131.43,131.29,131.36,34173.0,109.9817,110.0739,109.9566,110.0152,34173.0
2019-07-01 15:30:00,131.36,131.42,131.3,131.31,39582.0,110.0152,110.0655,109.965,109.9734,39582.0
2019-07-01 15:35:00,131.32,131.46,131.32,131.46,48222.0,109.9817,110.099,109.9817,110.099,48222.0
2019-07-01 15:40:00,131.46,131.58,131.46,131.57,30162.0,110.099,110.1995,110.099,110.1911,30162.0
2019-07-01 15:45:00,131.56,131.71,131.51,131.7,29877.0,110.1827,110.3084,110.1409,110.3,29877.0
2019-07-01 15:50:00,131.7,131.88,131.7,131.85,56404.0,110.3,110.4507,110.3,110.4256,56404.0
2019-07-01 15:55:00,131.85,132.03,131.75,131.86,266113.0,110.4256,110.5764,110.3419,110.434,266113.0
2019-07-02 09:30:00,132.09,132.65,132.0,132.22,66223.0,110.6266,111.0956,110.5512,110.7355,66223.0
2019-07-02 09:35:00,132.29,132.29,132.04,132.16,9441.0,110.7941,110.7941,110.5847,110.6852,9441.0
2019-07-02 09:40:00,132.13,132.29,132.04,132.07,18435.0,110.6601,110.7941,110.5847,110.6099,18435.0
2019-07-02 09:45:00,132.08,132.13,131.92,131.95,21364.0,110.6182,110.6601,110.4842,110.5094,21364.0
2019-07-02 09:50:00,131.97,132.14,131.95,132.05,21735.0,110.5261,110.6685,110.5094,110.5931,21735.0
2019-07-02 09:55:00,132.06,132.24,132.03,132.13,20601.0,110.6015,110.7522,110.5764,110.6601,20601.0
2019-07-02 10:00:00,132.17,132.26,131.97,132.23,42510.0,110.6936,110.769,110.5261,110.7439,42510.0
2019-07-02 10:05:00,132.22,132.25,132.1,132.23,48571.0,110.7355,110.7606,110.635,110.7439,48571.0
2019-07-02 10:10:00,132.23,132.41,132.23,132.33,43827.0,110.7439,110.8946,110.7439,110.8276,43827.0
2019-07-02 10:15:00,132.34,132.47,132.34,132.41,20356.0,110.836,110.9449,110.836,110.8946,20356.0
2019-07-02 10:20:00,132.41,132.41,132.21,132.21,19364.0,110.8946,110.8946,110.7271,110.7271,19364.0
2019-07-02 10:25:00,132.2,132.36,132.2,132.3,27801.0,110.7187,110.8527,110.7187,110.8025,27801.0
2019-07-02 10:30:00,132.29,132.49,132.27,132.47,27389.0,110.7941,110.9616,110.7774,110.9449,27389.0
2019-07-02 10:35:00,132.43,132.49,132.4,132.49,17660.0,110.9114,110.9616,110.8862,110.9616,17660.0
2019-07-02 10:40:00,132.49,132.56,132.44,132.5,20816.0,110.9616,111.0202,110.9197,110.97,20816.0
2019-07-02 10:45:00,132.51,132.62,132.39,132.58,17220.0,110.9784,111.0705,110.8779,111.037,17220.0
2019-07-02 10:50:00,132.57,132.61,132.49,132.54,17403.0,111.0286,111.0621,110.9616,111.0035,17403.0
2019-07-02 10:55:00,132.53,132.53,132.28,132.43,31711.0,110.9951,110.9951,110.7857,110.9114,31711.0
2019-07-02 11:00:00,132.42,132.47,132.28,132.38,25384.0,110.903,110.9449,110.7857,110.8695,25384.0
2019-07-02 11:05:00,132.39,132.48,132.34,132.35,20238.0,110.8779,110.9532,110.836,110.8444,20238.0
2019-07-02 11:10:00,132.35,132.35,132.19,132.19,29567.0,110.8444,110.8444,110.7104,110.7104,29567.0
2019-07-02 11:15:00,132.2,132.28,132.12,132.22,34359.0,110.7187,110.7857,110.6517,110.7355,34359.0
2019-07-02 11:20:00,132.22,132.24,132.13,132.14,28189.0,110.7355,110.7522,110.6601,110.6685,28189.0
2019-07-02 11:25:00,132.13,132.13,132.01,132.1,16394.0,110.6601,110.6601,110.5596,110.635,16394.0
2019-07-02 11:30:00,132.1,132.12,131.99,132.11,14350.0,110.635,110.6517,110.5429,110.6434,14350.0
2019-07-02 11:35:00,132.1,132.18,132.07,132.09,23255.0,110.635,110.702,110.6099,110.6266,23255.0
2019-07-02 11:40:00,132.09,132.18,132.03,132.08,21213.0,110.6266,110.702,110.5764,110.6182,21213.0
2019-07-02 11:45:00,132.07,132.11,132.02,132.04,21342.0,110.6099,110.6434,110.568,110.5847,21342.0
2019-07-02 11:50:00,132.03,132.05,131.87,131.93,24933.0,110.5764,110.5931,110.4424,110.4926,24933.0
2019-07-02 11:55:00,131.95,131.96,131.81,131.81,24981.0,110.5094,110.5177,110.3921,110.3921,24981.0
2019-07-02 12:00:00,131.83,131.84,131.67,131.72,17696.0,110.4089,110.4172,110.2749,110.3167,17696.0
2019-07-02 12:05:00,131.74,131.74,131.67,131.67,11861.0,110.3335,110.3335,110.2749,110.2749,11861.0
2019-07-02 12:10:00,131.68,131.68,131.55,131.59,22479.0,110.2832,110.2832,110.1744,110.2079,22479.0
2019-07-02 12:15:00,131.58,131.78,131.55,131.78,24087.0,110.1995,110.367,110.1744,110.367,24087.0
2019-07-02 12:20:00,131.77,131.78,131.71,131.72,16982.0,110.3586,110.367,110.3084,110.3167,16982.0
2019-07-02 12:25:00,131.72,131.74,131.58,131.64,35301.0,110.3167,110.3335,110.1995,110.2497,35301.0
2019-07-02 12:30:00,131.66,131.72,131.51,131.53,39827.0,110.2665,110.3167,110.1409,110.1576,39827.0
2019-07-02 12:35:00,131.52,131.57,131.47,131.56,24736.0,110.1492,110.1911,110.1074,110.1827,24736.0
2019-07-02 12:40:00,131.56,131.6,131.54,131.58,19542.0,110.1827,110.2162,110.166,110.1995,19542.0
2019-07-02 12:45:00,131.57,131.66,131.54,131.63,21280.0,110.1911,110.2665,110.166,110.2414,21280.0
2019-07-02 12:50:00,131.62,131.66,131.55,131.58,14138.0,110.233,110.2665,110.1744,110.1995,14138.0
2019-07-02 12:55:00,131.58,131.59,131.44,131.44,20010.0,110.1995,110.2079,110.0822,110.0822,20010.0
2019-07-02 13:00:00,131.44,131.46,131.35,131.45,18299.0,110.0822,110.099,110.0069,110.0906,18299.0
2019-07-02 13:05:00,131.46,131.56,131.46,131.53,12004.0,110.099,110.1827,110.099,110.1576,12004.0
2019-07-02 13:10:00,131.53,131.58,131.5,131.51,16723.0,110.1576,110.1995,110.1325,110.1409,16723.0
2019-07-02 13:15:00,131.53,131.68,131.5,131.65,22566.0,110.1576,110.2832,110.1325,110.2581,22566.0
2019-07-02 13:20:00,131.66,131.77,131.63,131.73,25420.0,110.2665,110.3586,110.2414,110.3251,25420.0
2019-07-02 13:25:00,131.71,131.75,131.69,131.69,12785.0,110.3084,110.3419,110.2916,110.2916,12785.0
2019-07-02 13:30:00,131.7,131.72,131.65,131.69,14702.0,110.3,110.3167,110.2581,110.2916,14702.0
2019-07-02 13:35:00,131.69,131.71,131.64,131.69,17380.0,110.2916,110.3084,110.2497,110.2916,17380.0
2019-07-02 13:40:00,131.72,131.73,131.66,131.7,17744.0,110.3167,110.3251,110.2665,110.3,17744.0
2019-07-02 13:45:00,131.7,131.72,131.68,131.72,13745.0,110.3,110.3167,110.2832,110.3167,13745.0
2019-07-02 13:50:00,131.71,131.83,131.71,131.82,16581.0,110.3084,110.4089,110.3084,110.4005,16581.0
2019-07-02 13:55:00,131.82,131.9,131.78,131.9,17945.0,110.4005,110.4675,110.367,110.4675,17945.0
2019-07-02 14:00:00,131.91,131.99,131.82,131.99,16630.0,110.4759,110.5429,110.4005,110.5429,16630.0
2019-07-02 14:05:00,131.99,132.07,131.98,132.05,25652.0,110.5429,110.6099,110.5345,110.5931,25652.0
2019-07-02 14:10:00,132.06,132.2,132.02,132.18,14514.0,110.6015,110.7187,110.568,110.702,14514.0
2019-07-02 14:15:00,132.18,132.21,132.11,132.16,13199.0,110.702,110.7271,110.6434,110.6852,13199.0
2019-07-02 14:20:00,132.16,132.16,132.02,132.06,17825.0,110.6852,110.6852,110.568,110.6015,17825.0
2019-07-02 14:25:00,132.05,132.11,132.04,132.1,14388.0,110.5931,110.6434,110.5847,110.635,14388.0
2019-07-02 14:30:00,132.11,132.23,132.1,132.2,18277.0,110.6434,110.7439,110.635,110.7187,18277.0
2019-07-02 14:35:00,132.19,132.24,132.16,132.24,10409.0,110.7104,110.7522,110.6852,110.7522,10409.0
2019-07-02 14:40:00,132.23,132.24,132.16,132.17,15457.0,110.7439,110.7522,110.6852,110.6936,15457.0
2019-07-02 14:45:00,132.17,132.21,132.11,132.17,12275.0,110.6936,110.7271,110.6434,110.6936,12275.0
2019-07-02 14:50:00,132.17,132.17,132.07,132.11,15291.0,110.6936,110.6936,110.6099,110.6434,15291.0
2019-07-02 14:55:00,132.1,132.11,132.01,132.08,15645.0,110.635,110.6434,110.5596,110.6182,15645.0
2019-07-02 15:00:00,132.07,132.18,132.07,132.14,18677.0,110.6099,110.702,110.6099,110.6685,18677.0
2019-07-02 15:05:00,132.15,132.24,132.12,132.23,20140.0,110.6769,110.7522,110.6517,110.7439,20140.0
2019-07-02 15:10:00,132.24,132.28,132.04,132.11,35125.0,110.7522,110.7857,110.5847,110.6434,35125.0
2019-07-02 15:15:00,132.12,132.16,132.09,132.14,21751.0,110.6517,110.6852,110.6266,110.6685,21751.0
2019-07-02 15:20:00,132.15,132.2,132.11,132.2,19980.0,110.6769,110.7187,110.6434,110.7187,19980.0
2019-07-02 15:25:00,132.2,132.24,132.18,132.19,22378.0,110.7187,110.7522,110.702,110.7104,22378.0
2019-07-02 15:30:00,132.2,132.35,132.2,132.34,27778.0,110.7187,110.8444,110.7187,110.836,27778.0
2019-07-02 15:35:00,132.35,132.44,132.34,132.37,25203.0,110.8444,110.9197,110.836,110.8611,25203.0
2019-07-02 15:40:00,132.36,132.39,132.23,132.23,27954.0,110.8527,110.8779,110.7439,110.7439,27954.0
2019-07-02 15:45:00,132.23,132.3,132.13,132.17,38605.0,110.7439,110.8025,110.6601,110.6936,38605.0
2019-07-02 15:50:00,132.18,132.22,132.12,132.17,83555.0,110.702,110.7355,110.6517,110.6936,83555.0
2019-07-02 15:55:00,132.19,132.43,132.17,132.43,173132.0,110.7104,110.9114,110.6936,110.9114,173132.0
2019-07-03 09:30:00,132.98,133.4,132.89,133.14,97537.0,111.372,111.7238,111.2966,111.506,97537.0
2019-07-03 09:35:00,133.15,133.23,132.85,132.86,28013.0,111.5144,111.5814,111.2631,111.2715,28013.0
2019-07-03 09:40:00,132.86,133.06,132.77,132.97,32227.0,111.2715,111.439,111.1961,111.3636,32227.0
2019-07-03 09:45:00,132.98,133.14,132.95,133.08,28170.0,111.372,111.506,111.3469,111.4557,28170.0
2019-07-03 09:50:00,133.08,133.3,132.99,133.29,35041.0,111.4557,111.64,111.3804,111.6316,35041.0
2019-07-03 09:55:00,133.31,133.42,133.18,133.4,25870.0,111.6484,111.7405,111.5395,111.7238,25870.0
2019-07-03 10:00:00,133.41,133.74,133.38,133.56,86244.0,111.7321,112.0085,111.707,111.8578,86244.0
2019-07-03 10:05:00,133.55,133.55,133.37,133.48,22702.0,111.8494,111.8494,111.6986,111.7908,22702.0
2019-07-03 10:10:00,133.56,133.59,133.47,133.56,19430.0,111.8578,111.8829,111.7824,111.8578,19430.0
2019-07-03 10:15:00,133.56,133.68,133.53,133.64,23687.0,111.8578,111.9583,111.8326,111.9248,23687.0
2019-07-03 10:20:00,133.66,133.8,133.63,133.76,28325.0,111.9415,112.0588,111.9164,112.0253,28325.0
2019-07-03 10:25:00,133.74,133.9,133.72,133.88,21874.0,112.0085,112.1425,111.9918,112.1258,21874.0
2019-07-03 10:30:00,133.89,133.94,133.82,133.85,18894.0,112.1341,112.176,112.0755,112.1006,18894.0
2019-07-03 10:35:00,133.86,133.97,133.83,133.96,21540.0,112.109,112.2011,112.0839,112.1928,21540.0
2019-07-03 10:40:00,133.95,133.98,133.84,133.91,26545.0,112.1844,112.2095,112.0923,112.1509,26545.0
2019-07-03 10:45:00,133.91,133.92,133.77,133.8,18838.0,112.1509,112.1593,112.0336,112.0588,18838.0
2019-07-03 10:50:00,133.79,133.85,133.66,133.83,23630.0,112.0504,112.1006,111.9415,112.0839,23630.0
2019-07-03 10:55:00,133.83,133.85,133.75,133.78,21689.0,112.0839,112.1006,112.0169,112.042,21689.0
2019-07-03 11:00:00,133.79,133.81,133.63,133.63,21181.0,112.0504,112.0671,111.9164,111.9164,21181.0
2019-07-03 11:05:00,133.61,133.67,133.59,133.61,22259.0,111.8996,111.9499,111.8829,111.8996,22259.0
2019-07-03 11:10:00,133.58,133.66,133.58,133.62,19751.0,111.8745,111.9415,111.8745,111.908,19751.0
2019-07-03 11:15:00,133.63,133.67,133.52,133.52,33942.0,111.9164,111.9499,111.8243,111.8243,33942.0
2019-07-03 11:20:00,133.53,133.56,133.49,133.52,15262.0,111.8326,111.8578,111.7991,111.8243,15262.0
2019-07-03 11:25:00,133.52,133.57,133.49,133.56,22190.0,111.8243,111.8661,111.7991,111.8578,22190.0
2019-07-03 11:30:00,133.54,133.75,133.53,133.72,69902.0,111.841,112.0169,111.8326,111.9918,69902.0
2019-07-03 11:35:00,133.72,133.74,133.67,133.72,28734.0,111.9918,112.0085,111.9499,111.9918,28734.0
2019-07-03 11:40:00,133.72,133.73,133.59,133.67,25599.0,111.9918,112.0001,111.8829,111.9499,25599.0
2019-07-03 11:45:00,133.67,133.75,133.6,133.6,22136.0,111.9499,112.0169,111.8913,111.8913,22136.0
2019-07-03 11:50:00,133.58,133.6,133.51,133.59,26698.0,111.8745,111.8913,111.8159,111.8829,26698.0
2019-07-03 11:55:00,133.58,133.61,133.52,133.53,30115.0,111.8745,111.8996,111.8243,111.8326,30115.0
2019-07-03 12:00:00,133.53,133.59,133.48,133.5,26726.0,111.8326,111.8829,111.7908,111.8075,26726.0
2019-07-03 12:05:00,133.5,133.62,133.48,133.52,36970.0,111.8075,111.908,111.7908,111.8243,36970.0
2019-07-03 12:10:00,133.51,133.69,133.51,133.66,32399.0,111.8159,111.9666,111.8159,111.9415,32399.0
2019-07-03 12:15:00,133.66,133.7,133.6,133.64,27095.0,111.9415,111.975,111.8913,111.9248,27095.0
2019-07-03 12:20:00,133.62,133.64,133.48,133.6,26547.0,111.908,111.9248,111.7908,111.8913,26547.0
2019-07-03 12:25:00,133.6,133.64,133.55,133.55,23169.0,111.8913,111.9248,111.8494,111.8494,23169.0
2019-07-03 12:30:00,133.55,133.66,133.53,133.56,27448.0,111.8494,111.9415,111.8326,111.8578,27448.0
2019-07-03 12:35:00,133.56,133.64,133.52,133.64,40721.0,111.8578,111.9248,111.8243,111.9248,40721.0
2019-07-03 12:40:00,133.65,133.73,133.63,133.66,48254.0,111.9331,112.0001,111.9164,111.9415,48254.0
2019-07-03 12:45:00,133.66,133.79,133.64,133.79,53730.0,111.9415,112.0504,111.9248,112.0504,53730.0
2019-07-03 12:50:00,133.79,133.85,133.68,133.69,68481.0,112.0504,112.1006,111.9583,111.9666,68481.0
2019-07-03 12:55:00,133.69,134.09,133.69,133.96,233514.0,111.9666,112.3016,111.9666,112.1928,233514.0
2019-07-05 09:30:00,132.89,133.49,132.2,132.2,84868.0,111.2966,111.7991,110.7187,110.7187,84868.0
2019-07-05 09:35:00,132.2,132.38,132.07,132.28,36743.0,110.7187,110.8695,110.6099,110.7857,36743.0
2019-07-05 09:40:00,132.27,132.34,132.12,132.3,23869.0,110.7774,110.836,110.6517,110.8025,23869.0
2019-07-05 09:45:00,132.26,132.37,132.13,132.13,33884.0,110.769,110.8611,110.6601,110.6601,33884.0
2019-07-05 09:50:00,132.16,132.18,131.81,131.81,24554.0,110.6852,110.702,110.3921,110.3921,24554.0
2019-07-05 09:55:00,131.81,131.99,131.79,131.9,37816.0,110.3921,110.5429,110.3754,110.4675,37816.0
2019-07-05 10:00:00,131.91,132.09,131.76,132.08,43595.0,110.4759,110.6266,110.3502,110.6182,43595.0
2019-07-05 10:05:00,132.07,132.35,132.04,132.33,28077.0,110.6099,110.8444,110.5847,110.8276,28077.0
2019-07-05 10:10:00,132.32,132.35,132.19,132.26,22034.0,110.8192,110.8444,110.7104,110.769,22034.0
2019-07-05 10:15:00,132.26,132.26,132.0,132.07,31244.0,110.769,110.769,110.5512,110.6099,31244.0
2019-07-05 10:20:00,132.09,132.11,131.91,132.01,27260.0,110.6266,110.6434,110.4759,110.5596,27260.0
2019-07-05 10:25:00,132.0,132.17,131.95,132.01,37726.0,110.5512,110.6936,110.5094,110.5596,37726.0
2019-07-05 10:30:00,132.01,132.12,132.0,132.0,21506.0,110.5596,110.6517,110.5512,110.5512,21506.0
2019-07-05 10:35:00,131.99,132.01,131.87,131.94,37082.0,110.5429,110.5596,110.4424,110.501,37082.0
2019-07-05 10:40:00,131.95,131.97,131.81,131.81,17896.0,110.5094,110.5261,110.3921,110.3921,17896.0
2019-07-05 10:45:00,131.81,131.84,131.72,131.78,18429.0,110.3921,110.4172,110.3167,110.367,18429.0
2019-07-05 10:50:00,131.79,131.88,131.78,131.83,20407.0,110.3754,110.4507,110.367,110.4089,20407.0
2019-07-05 10:55:00,131.83,131.83,131.58,131.83,26726.0,110.4089,110.4089,110.1995,110.4089,26726.0
2019-07-05 11:00:00,131.82,131.83,131.55,131.66,43752.0,110.4005,110.4089,110.1744,110.2665,43752.0
2019-07-05 11:05:00,131.67,131.78,131.64,131.73,17971.0,110.2749,110.367,110.2497,110.3251,17971.0
2019-07-05 11:10:00,131.74,131.82,131.7,131.81,12560.0,110.3335,110.4005,110.3,110.3921,12560.0
2019-07-05 11:15:00,131.82,131.93,131.81,131.9,17563.0,110.4005,110.4926,110.3921,110.4675,17563.0
2019-07-05 11:20:00,131.88,131.99,131.88,131.92,17338.0,110.4507,110.5429,110.4507,110.4842,17338.0
2019-07-05 11:25:00,131.93,132.05,131.89,132.05,13513.0,110.4926,110.5931,110.4591,110.5931,13513.0
2019-07-05 11:30:00,132.05,132.11,132.03,132.09,26080.0,110.5931,110.6434,110.5764,110.6266,26080.0
2019-07-05 11:35:00,132.09,132.11,132.03,132.08,14538.0,110.6266,110.6434,110.5764,110.6182,14538.0
2019-07-05 11:40:00,132.08,132.1,132.0,132.0,11825.0,110.6182,110.635,110.5512,110.5512,11825.0
2019-07-05 11:45:00,132.01,132.03,131.88,132.03,22702.0,110.5596,110.5764,110.4507,110.5764,22702.0
2019-07-05 11:50:00,132.03,132.12,132.0,132.07,14097.0,110.5764,110.6517,110.5512,110.6099,14097.0
2019-07-05 11:55:00,132.06,132.11,132.05,132.09,8111.0,110.6015,110.6434,110.5931,110.6266,8111.0
2019-07-05 12:00:00,132.08,132.16,132.04,132.07,14180.0,110.6182,110.6852,110.5847,110.6099,14180.0
2019-07-05 12:05:00,132.06,132.22,132.03,132.22,14203.0,110.6015,110.7355,110.5764,110.7355,14203.0
2019-07-05 12:10:00,132.23,132.35,132.21,132.31,17647.0,110.7439,110.8444,110.7271,110.8109,17647.0
2019-07-05 12:15:00,132.31,132.49,132.31,132.49,25549.0,110.8109,110.9616,110.8109,110.9616,25549.0
2019-07-05 12:20:00,132.5,132.64,132.48,132.64,17210.0,110.97,111.0872,110.9532,111.0872,17210.0
2019-07-05 12:25:00,132.64,132.67,132.47,132.51,34924.0,111.0872,111.1124,110.9449,110.9784,34924.0
2019-07-05 12:30:00,132.49,132.54,132.46,132.49,14459.0,110.9616,111.0035,110.9365,110.9616,14459.0
2019-07-05 12:35:00,132.5,132.64,132.5,132.63,13051.0,110.97,111.0872,110.97,111.0789,13051.0
2019-07-05 12:40:00,132.63,132.69,132.61,132.68,14740.0,111.0789,111.1291,111.0621,111.1207,14740.0
2019-07-05 12:45:00,132.68,132.72,132.66,132.68,13010.0,111.1207,111.1542,111.104,111.1207,13010.0
2019-07-05 12:50:00,132.67,132.77,132.67,132.74,7920.0,111.1124,111.1961,111.1124,111.171,7920.0
2019-07-05 12:55:00,132.73,132.73,132.52,132.52,17190.0,111.1626,111.1626,110.9867,110.9867,17190.0
2019-07-05 13:00:00,132.53,132.56,132.4,132.43,14672.0,110.9951,111.0202,110.8862,110.9114,14672.0
2019-07-05 13:05:00,132.43,132.54,132.43,132.44,19486.0,110.9114,111.0035,110.9114,110.9197,19486.0
2019-07-05 13:10:00,132.46,132.49,132.39,132.42,19383.0,110.9365,110.9616,110.8779,110.903,19383.0
2019-07-05 13:15:00,132.41,132.56,132.4,132.55,14862.0,110.8946,111.0202,110.8862,111.0119,14862.0
2019-07-05 13:20:00,132.54,132.63,132.54,132.63,17398.0,111.0035,111.0789,111.0035,111.0789,17398.0
2019-07-05 13:25:00,132.63,132.7,132.6,132.7,15153.0,111.0789,111.1375,111.0537,111.1375,15153.0
2019-07-05 13:30:00,132.71,132.76,132.67,132.69,13977.0,111.1459,111.1877,111.1124,111.1291,13977.0
2019-07-05 13:35:00,132.69,132.75,132.67,132.74,7665.0,111.1291,111.1794,111.1124,111.171,7665.0
2019-07-05 13:40:00,132.73,132.75,132.67,132.69,9687.0,111.1626,111.1794,111.1124,111.1291,9687.0
2019-07-05 13:45:00,132.72,132.73,132.66,132.69,10741.0,111.1542,111.1626,111.104,111.1291,10741.0
2019-07-05 13:50:00,132.7,132.73,132.59,132.61,14462.0,111.1375,111.1626,111.0454,111.0621,14462.0
2019-07-05 13:55:00,132.61,132.66,132.57,132.66,10231.0,111.0621,111.104,111.0286,111.104,10231.0
2019-07-05 14:00:00,132.67,132.75,132.67,132.68,13144.0,111.1124,111.1794,111.1124,111.1207,13144.0
2019-07-05 14:05:00,132.68,132.69,132.63,132.66,20239.0,111.1207,111.1291,111.0789,111.104,20239.0
2019-07-05 14:10:00,132.67,132.72,132.66,132.68,11034.0,111.1124,111.1542,111.104,111.1207,11034.0
2019-07-05 14:15:00,132.69,132.74,132.67,132.72,15692.0,111.1291,111.171,111.1124,111.1542,15692.0
2019-07-05 14:20:00,132.72,132.77,132.71,132.76,9752.0,111.1542,111.1961,111.1459,111.1877,9752.0
2019-07-05 14:25:00,132.75,132.81,132.75,132.79,12810.0,111.1794,111.2296,111.1794,111.2129,12810.0
2019-07-05 14:30:00,132.81,132.96,132.81,132.95,26142.0,111.2296,111.3552,111.2296,111.3469,26142.0
2019-07-05 14:35:00,132.95,133.09,132.94,133.0,26305.0,111.3469,111.4641,111.3385,111.3887,26305.0
2019-07-05 14:40:00,133.0,133.06,133.0,133.06,14792.0,111.3887,111.439,111.3887,111.439,14792.0
2019-07-05 14:45:00,133.04,133.1,133.01,133.1,11909.0,111.4222,111.4725,111.3971,111.4725,11909.0
2019-07-05 14:50:00,133.11,133.13,133.07,133.12,13376.0,111.4809,111.4976,111.4474,111.4893,13376.0
2019-07-05 14:55:00,133.11,133.18,133.05,133.11,21399.0,111.4809,111.5395,111.4306,111.4809,21399.0
2019-07-05 15:00:00,133.13,133.16,133.11,133.12,14276.0,111.4976,111.5228,111.4809,111.4893,14276.0
2019-07-05 15:05:00,133.12,133.18,133.06,133.18,18059.0,111.4893,111.5395,111.439,111.5395,18059.0
2019-07-05 15:10:00,133.18,133.18,133.04,133.09,27744.0,111.5395,111.5395,111.4222,111.4641,27744.0
2019-07-05 15:15:00,133.09,133.1,132.95,133.0,16686.0,111.4641,111.4725,111.3469,111.3887,16686.0
2019-07-05 15:20:00,133.0,133.11,133.0,133.11,25765.0,111.3887,111.4809,111.3887,111.4809,25765.0
2019-07-05 15:25:00,133.11,133.13,133.03,133.12,22468.0,111.4809,111.4976,111.4139,111.4893,22468.0
2019-07-05 15:30:00,133.13,133.18,133.05,133.08,21403.0,111.4976,111.5395,111.4306,111.4557,21403.0
2019-07-05 15:35:00,133.09,133.13,133.01,133.02,21786.0,111.4641,111.4976,111.3971,111.4055,21786.0
2019-07-05 15:40:00,133.02,133.12,133.01,133.03,29000.0,111.4055,111.4893,111.3971,111.4139,29000.0
2019-07-05 15:45:00,133.04,133.12,133.02,133.03,30990.0,111.4222,111.4893,111.4055,111.4139,30990.0
2019-07-05 15:50:00,133.03,133.06,132.94,132.97,95859.0,111.4139,111.439,111.3385,111.3636,95859.0
2019-07-05 15:55:00,132.97,133.04,132.69,133.03,312598.0,111.3636,111.4222,111.1291,111.4139,312598.0
2019-07-08 09:30:00,133.1,133.32,132.81,133.14,71746.0,111.4725,111.6568,111.2296,111.506,71746.0
2019-07-08 09:35:00,133.1,133.17,133.02,133.12,35621.0,111.4725,111.5311,111.4055,111.4893,35621.0
2019-07-08 09:40:00,133.1,133.13,132.76,132.82,58180.0,111.4725,111.4976,111.1877,111.238,58180.0
2019-07-08 09:45:00,132.82,132.95,132.63,132.7,33632.0,111.238,111.3469,111.0789,111.1375,33632.0
2019-07-08 09:50:00,132.7,132.82,132.62,132.62,22288.0,111.1375,111.238,111.0705,111.0705,22288.0
2019-07-08 09:55:00,132.62,132.83,132.6,132.65,47712.0,111.0705,111.2464,111.0537,111.0956,47712.0
2019-07-08 10:00:00,132.65,132.9,132.54,132.55,66773.0,111.0956,111.305,111.0035,111.0119,66773.0
2019-07-08 10:05:00,132.55,132.61,132.47,132.53,41260.0,111.0119,111.0621,110.9449,110.9951,41260.0
2019-07-08 10:10:00,132.53,132.73,132.52,132.64,51532.0,110.9951,111.1626,110.9867,111.0872,51532.0
2019-07-08 10:15:00,132.65,132.69,132.57,132.61,34046.0,111.0956,111.1291,111.0286,111.0621,34046.0
2019-07-08 10:20:00,132.6,132.67,132.51,132.52,28898.0,111.0537,111.1124,110.9784,110.9867,28898.0
2019-07-08 10:25:00,132.51,132.57,132.35,132.38,21138.0,110.9784,111.0286,110.8444,110.8695,21138.0
2019-07-08 10:30:00,132.39,132.44,132.37,132.39,20772.0,110.8779,110.9197,110.8611,110.8779,20772.0
2019-07-08 10:35:00,132.39,132.48,132.33,132.37,27612.0,110.8779,110.9532,110.8276,110.8611,27612.0
2019-07-08 10:40:00,132.36,132.48,132.36,132.42,36401.0,110.8527,110.9532,110.8527,110.903,36401.0
2019-07-08 10:45:00,132.42,132.47,132.3,132.31,38123.0,110.903,110.9449,110.8025,110.8109,38123.0
2019-07-08 10:50:00,132.31,132.33,132.12,132.19,57693.0,110.8109,110.8276,110.6517,110.7104,57693.0
2019-07-08 10:55:00,132.18,132.46,132.17,132.45,77082.0,110.702,110.9365,110.6936,110.9281,77082.0
2019-07-08 11:00:00,132.45,132.47,132.22,132.25,63436.0,110.9281,110.9449,110.7355,110.7606,63436.0
2019-07-08 11:05:00,132.25,132.26,132.16,132.2,34230.0,110.7606,110.769,110.6852,110.7187,34230.0
2019-07-08 11:10:00,132.2,132.37,132.18,132.31,45418.0,110.7187,110.8611,110.702,110.8109,45418.0
2019-07-08 11:15:00,132.3,132.3,132.13,132.14,38465.0,110.8025,110.8025,110.6601,110.6685,38465.0
2019-07-08 11:20:00,132.13,132.37,132.12,132.37,59387.0,110.6601,110.8611,110.6517,110.8611,59387.0
2019-07-08 11:25:00,132.37,132.37,132.2,132.22,45511.0,110.8611,110.8611,110.7187,110.7355,45511.0
2019-07-08 11:30:00,132.24,132.28,132.14,132.14,35252.0,110.7522,110.7857,110.6685,110.6685,35252.0
2019-07-08 11:35:00,132.16,132.31,132.14,132.19,27824.0,110.6852,110.8109,110.6685,110.7104,27824.0
2019-07-08 11:40:00,132.17,132.24,132.1,132.12,30436.0,110.6936,110.7522,110.635,110.6517,30436.0
2019-07-08 11:45:00,132.13,132.19,132.09,132.19,20281.0,110.6601,110.7104,110.6266,110.7104,20281.0
2019-07-08 11:50:00,132.2,132.22,132.15,132.16,24998.0,110.7187,110.7355,110.6769,110.6852,24998.0
2019-07-08 11:55:00,132.15,132.19,132.08,132.18,19419.0,110.6769,110.7104,110.6182,110.702,19419.0
2019-07-08 12:00:00,132.18,132.18,132.09,132.14,25109.0,110.702,110.702,110.6266,110.6685,25109.0
2019-07-08 12:05:00,132.14,132.15,132.04,132.14,33585.0,110.6685,110.6769,110.5847,110.6685,33585.0
2019-07-08 12:10:00,132.13,132.2,132.12,132.16,26484.0,110.6601,110.7187,110.6517,110.6852,26484.0
2019-07-08 12:15:00,132.16,132.23,132.14,132.23,23424.0,110.6852,110.7439,110.6685,110.7439,23424.0
2019-07-08 12:20:00,132.22,132.32,132.21,132.3,37325.0,110.7355,110.8192,110.7271,110.8025,37325.0
2019-07-08 12:25:00,132.31,132.32,132.23,132.24,19121.0,110.8109,110.8192,110.7439,110.7522,19121.0
2019-07-08 12:30:00,132.25,132.39,132.25,132.39,28553.0,110.7606,110.8779,110.7606,110.8779,28553.0
2019-07-08 12:35:00,132.4,132.41,132.3,132.33,35672.0,110.8862,110.8946,110.8025,110.8276,35672.0
2019-07-08 12:40:00,132.33,132.33,132.27,132.3,41397.0,110.8276,110.8276,110.7774,110.8025,41397.0
2019-07-08 12:45:00,132.29,132.53,132.29,132.52,34771.0,110.7941,110.9951,110.7941,110.9867,34771.0
2019-07-08 12:50:00,132.53,132.56,132.36,132.4,28651.0,110.9951,111.0202,110.8527,110.8862,28651.0
2019-07-08 12:55:00,132.4,132.47,132.35,132.46,16022.0,110.8862,110.9449,110.8444,110.9365,16022.0
2019-07-08 13:00:00,132.47,132.58,132.44,132.54,23261.0,110.9449,111.037,110.9197,111.0035,23261.0
2019-07-08 13:05:00,132.55,132.58,132.49,132.53,21686.0,111.0119,111.037,110.9616,110.9951,21686.0
2019-07-08 13:10:00,132.53,132.66,132.51,132.62,22371.0,110.9951,111.104,110.9784,111.0705,22371.0
2019-07-08 13:15:00,132.62,132.7,132.6,132.66,27295.0,111.0705,111.1375,111.0537,111.104,27295.0
2019-07-08 13:20:00,132.65,132.74,132.64,132.67,22581.0,111.0956,111.171,111.0872,111.1124,22581.0
2019-07-08 13:25:00,132.66,132.68,132.59,132.62,16449.0,111.104,111.1207,111.0454,111.0705,16449.0
2019-07-08 13:30:00,132.62,132.66,132.58,132.65,22542.0,111.0705,111.104,111.037,111.0956,22542.0
2019-07-08 13:35:00,132.66,132.75,132.66,132.69,22521.0,111.104,111.1794,111.104,111.1291,22521.0
2019-07-08 13:40:00,132.71,132.72,132.59,132.66,23253.0,111.1459,111.1542,111.0454,111.104,23253.0
2019-07-08 13:45:00,132.65,132.74,132.59,132.65,33091.0,111.0956,111.171,111.0454,111.0956,33091.0
2019-07-08 13:50:00,132.65,132.71,132.64,132.67,18568.0,111.0956,111.1459,111.0872,111.1124,18568.0
2019-07-08 13:55:00,132.68,132.73,132.63,132.65,28051.0,111.1207,111.1626,111.0789,111.0956,28051.0
2019-07-08 14:00:00,132.64,132.68,132.58,132.59,21596.0,111.0872,111.1207,111.037,111.0454,21596.0
2019-07-08 14:05:00,132.59,132.65,132.59,132.63,27833.0,111.0454,111.0956,111.0454,111.0789,27833.0
2019-07-08 14:10:00,132.64,132.68,132.58,132.59,31323.0,111.0872,111.1207,111.037,111.0454,31323.0
2019-07-08 14:15:00,132.6,132.65,132.54,132.64,20470.0,111.0537,111.0956,111.0035,111.0872,20470.0
2019-07-08 14:20:00,132.65,132.65,132.54,132.55,22043.0,111.0956,111.0956,111.0035,111.0119,22043.0
2019-07-08 14:25:00,132.54,132.59,132.52,132.57,35712.0,111.0035,111.0454,110.9867,111.0286,35712.0
2019-07-08 14:30:00,132.58,132.63,132.54,132.61,41842.0,111.037,111.0789,111.0035,111.0621,41842.0
2019-07-08 14:35:00,132.61,132.75,132.6,132.75,25762.0,111.0621,111.1794,111.0537,111.1794,25762.0
2019-07-08 14:40:00,132.75,132.85,132.71,132.84,45919.0,111.1794,111.2631,111.1459,111.2547,45919.0
2019-07-08 14:45:00,132.84,132.89,132.79,132.83,28951.0,111.2547,111.2966,111.2129,111.2464,28951.0
2019-07-08 14:50:00,132.84,132.84,132.78,132.82,23922.0,111.2547,111.2547,111.2045,111.238,23922.0
2019-07-08 14:55:00,132.83,132.93,132.81,132.84,31790.0,111.2464,111.3301,111.2296,111.2547,31790.0
2019-07-08 15:00:00,132.85,132.91,132.81,132.81,29242.0,111.2631,111.3134,111.2296,111.2296,29242.0
2019-07-08 15:05:00,132.81,132.98,132.81,132.95,32683.0,111.2296,111.372,111.2296,111.3469,32683.0
2019-07-08 15:10:00,132.95,133.14,132.9,133.14,63950.0,111.3469,111.506,111.305,111.506,63950.0
2019-07-08 15:15:00,133.14,133.25,133.08,133.18,143270.0,111.506,111.5981,111.4557,111.5395,143270.0
2019-07-08 15:20:00,133.17,133.17,132.99,133.03,29233.0,111.5311,111.5311,111.3804,111.4139,29233.0
2019-07-08 15:25:00,133.03,133.15,133.01,133.14,41412.0,111.4139,111.5144,111.3971,111.506,41412.0
2019-07-08 15:30:00,133.12,133.25,133.06,133.11,112510.0,111.4893,111.5981,111.439,111.4809,112510.0
2019-07-08 15:35:00,133.11,133.29,133.1,133.29,43894.0,111.4809,111.6316,111.4725,111.6316,43894.0
2019-07-08 15:40:00,133.29,133.39,133.21,133.22,137908.0,111.6316,111.7154,111.5646,111.573,137908.0
2019-07-08 15:45:00,133.22,133.26,133.15,133.22,85877.0,111.573,111.6065,111.5144,111.573,85877.0
2019-07-08 15:50:00,133.23,133.24,133.07,133.09,118111.0,111.5814,111.5898,111.4474,111.4641,118111.0
2019-07-08 15:55:00,133.09,133.09,132.14,132.56,645828.0,111.4641,111.4641,110.6685,111.0202,645828.0
2019-07-09 09:30:00,133.0,133.4,131.88,132.75,366492.0,111.3887,111.7238,110.4507,111.1794,366492.0
2019-07-09 09:35:00,132.77,132.82,131.8,131.84,147050.0,111.1961,111.238,110.3837,110.4172,147050.0
2019-07-09 09:40:00,131.82,132.23,131.71,132.03,181192.0,110.4005,110.7439,110.3084,110.5764,181192.0
2019-07-09 09:45:00,132.01,132.04,131.6,131.96,124480.0,110.5596,110.5847,110.2162,110.5177,124480.0
2019-07-09 09:50:00,131.99,132.03,131.44,131.73,113190.0,110.5429,110.5764,110.0822,110.3251,113190.0
2019-07-09 09:55:00,131.72,131.84,131.37,131.61,105988.0,110.3167,110.4172,110.0236,110.2246,105988.0
2019-07-09 10:00:00,131.59,131.92,131.58,131.87,111983.0,110.2079,110.4842,110.1995,110.4424,111983.0
2019-07-09 10:05:00,131.86,132.62,131.79,132.58,176622.0,110.434,111.0705,110.3754,111.037,176622.0
2019-07-09 10:10:00,132.57,132.64,132.24,132.38,111102.0,111.0286,111.0872,110.7522,110.8695,111102.0
2019-07-09 10:15:00,132.39,132.55,132.06,132.23,64823.0,110.8779,111.0119,110.6015,110.7439,64823.0
2019-07-09 10:20:00,132.24,132.33,132.02,132.05,54368.0,110.7522,110.8276,110.568,110.5931,54368.0
2019-07-09 10:25:00,132.04,132.27,132.04,132.14,46049.0,110.5847,110.7774,110.5847,110.6685,46049.0
2019-07-09 10:30:00,132.14,132.17,131.86,131.97,49025.0,110.6685,110.6936,110.434,110.5261,49025.0
2019-07-09 10:35:00,131.94,132.07,131.76,131.83,60632.0,110.501,110.6099,110.3502,110.4089,60632.0
2019-07-09 10:40:00,131.83,132.05,131.8,132.05,82165.0,110.4089,110.5931,110.3837,110.5931,82165.0
2019-07-09 10:45:00,132.05,132.16,131.78,131.81,64004.0,110.5931,110.6852,110.367,110.3921,64004.0
2019-07-09 10:50:00,131.81,131.81,131.45,131.48,80313.0,110.3921,110.3921,110.0906,110.1157,80313.0
2019-07-09 10:55:00,131.46,131.48,131.19,131.22,63848.0,110.099,110.1157,109.8729,109.898,63848.0
2019-07-09 11:00:00,131.2,131.46,131.15,131.44,66419.0,109.8812,110.099,109.8394,110.0822,66419.0
2019-07-09 11:05:00,131.44,131.62,131.39,131.6,99267.0,110.0822,110.233,110.0404,110.2162,99267.0
2019-07-09 11:10:00,131.61,131.71,131.54,131.64,30425.0,110.2246,110.3084,110.166,110.2497,30425.0
2019-07-09 11:15:00,131.64,131.73,131.61,131.63,35060.0,110.2497,110.3251,110.2246,110.2414,35060.0
2019-07-09 11:20:00,131.64,131.65,131.51,131.56,27834.0,110.2497,110.2581,110.1409,110.1827,27834.0
2019-07-09 11:25:00,131.53,131.59,131.31,131.33,46039.0,110.1576,110.2079,109.9734,109.9901,46039.0
2019-07-09 11:30:00,131.33,131.52,131.27,131.39,42752.0,109.9901,110.1492,109.9399,110.0404,42752.0
2019-07-09 11:35:00,131.39,131.4,131.23,131.33,26106.0,110.0404,110.0487,109.9064,109.9901,26106.0
2019-07-09 11:40:00,131.32,131.39,131.3,131.35,30813.0,109.9817,110.0404,109.965,110.0069,30813.0
2019-07-09 11:45:00,131.34,131.35,131.22,131.29,43571.0,109.9985,110.0069,109.898,109.9566,43571.0
2019-07-09 11:50:00,131.29,131.36,131.22,131.28,35283.0,109.9566,110.0152,109.898,109.9482,35283.0
2019-07-09 11:55:00,131.28,131.29,131.22,131.27,22711.0,109.9482,109.9566,109.898,109.9399,22711.0
2019-07-09 12:00:00,131.28,131.46,131.27,131.36,76469.0,109.9482,110.099,109.9399,110.0152,76469.0
2019-07-09 12:05:00,131.38,131.4,131.26,131.28,37636.0,110.032,110.0487,109.9315,109.9482,37636.0
2019-07-09 12:10:00,131.28,131.36,131.23,131.24,36560.0,109.9482,110.0152,109.9064,109.9147,36560.0
2019-07-09 12:15:00,131.24,131.34,131.24,131.29,29285.0,109.9147,109.9985,109.9147,109.9566,29285.0
2019-07-09 12:20:00,131.28,131.3,131.23,131.27,20299.0,109.9482,109.965,109.9064,109.9399,20299.0
2019-07-09 12:25:00,131.27,131.3,131.23,131.28,18792.0,109.9399,109.965,109.9064,109.9482,18792.0
2019-07-09 12:30:00,131.28,131.31,131.19,131.29,27543.0,109.9482,109.9734,109.8729,109.9566,27543.0
2019-07-09 12:35:00,131.28,131.29,131.19,131.23,29203.0,109.9482,109.9566,109.8729,109.9064,29203.0
2019-07-09 12:40:00,131.24,131.28,131.11,131.15,59146.0,109.9147,109.9482,109.8059,109.8394,59146.0
2019-07-09 12:45:00,131.15,131.21,131.11,131.18,25266.0,109.8394,109.8896,109.8059,109.8645,25266.0
2019-07-09 12:50:00,131.18,131.2,131.1,131.15,57759.0,109.8645,109.8812,109.7975,109.8394,57759.0
2019-07-09 12:55:00,131.16,131.18,131.05,131.08,32426.0,109.8477,109.8645,109.7556,109.7807,32426.0
2019-07-09 13:00:00,131.08,131.16,131.07,131.14,33810.0,109.7807,109.8477,109.7724,109.831,33810.0
2019-07-09 13:05:00,131.14,131.17,131.07,131.07,33146.0,109.831,109.8561,109.7724,109.7724,33146.0
2019-07-09 13:10:00,131.06,131.16,131.06,131.07,37502.0,109.764,109.8477,109.764,109.7724,37502.0
2019-07-09 13:15:00,131.07,131.12,131.05,131.08,23422.0,109.7724,109.8142,109.7556,109.7807,23422.0
2019-07-09 13:20:00,131.07,131.19,131.07,131.13,37434.0,109.7724,109.8729,109.7724,109.8226,37434.0
2019-07-09 13:25:00,131.11,131.14,131.07,131.09,33480.0,109.8059,109.831,109.7724,109.7891,33480.0
2019-07-09 13:30:00,131.09,131.13,130.95,130.96,115523.0,109.7891,109.8226,109.6719,109.6802,115523.0
2019-07-09 13:35:00,130.95,131.05,130.93,131.05,43830.0,109.6719,109.7556,109.6551,109.7556,43830.0
2019-07-09 13:40:00,131.05,131.05,130.89,130.93,29831.0,109.7556,109.7556,109.6216,109.6551,29831.0
2019-07-09 13:45:00,130.93,130.98,130.91,130.93,16310.0,109.6551,109.697,109.6384,109.6551,16310.0
2019-07-09 13:50:00,130.93,130.93,130.86,130.9,34837.0,109.6551,109.6551,109.5965,109.63,34837.0
2019-07-09 13:55:00,130.9,130.95,130.86,130.94,33025.0,109.63,109.6719,109.5965,109.6635,33025.0
2019-07-09 14:00:00,130.94,130.95,130.87,130.88,25785.0,109.6635,109.6719,109.6049,109.6132,25785.0
2019-07-09 14:05:00,130.89,130.89,130.75,130.84,36464.0,109.6216,109.6216,109.5044,109.5797,36464.0
2019-07-09 14:10:00,130.85,130.9,130.78,130.83,35915.0,109.5881,109.63,109.5295,109.5714,35915.0
2019-07-09 14:15:00,130.83,130.89,130.81,130.82,39227.0,109.5714,109.6216,109.5546,109.563,39227.0
2019-07-09 14:20:00,130.82,130.87,130.81,130.87,14514.0,109.563,109.6049,109.5546,109.6049,14514.0
2019-07-09 14:25:00,130.88,130.91,130.84,130.88,26257.0,109.6132,109.6384,109.5797,109.6132,26257.0
2019-07-09 14:30:00,130.88,130.91,130.85,130.86,49726.0,109.6132,109.6384,109.5881,109.5965,49726.0
2019-07-09 14:35:00,130.86,130.96,130.78,130.86,34398.0,109.5965,109.6802,109.5295,109.5965,34398.0
2019-07-09 14:40:00,130.86,130.9,130.82,130.86,32288.0,109.5965,109.63,109.563,109.5965,32288.0
2019-07-09 14:45:00,130.85,130.87,130.77,130.78,34357.0,109.5881,109.6049,109.5211,109.5295,34357.0
2019-07-09 14:50:00,130.78,130.99,130.75,130.99,43209.0,109.5295,109.7054,109.5044,109.7054,43209.0
2019-07-09 14:55:00,130.98,130.99,130.87,130.91,43812.0,109.697,109.7054,109.6049,109.6384,43812.0
2019-07-09 15:00:00,130.91,130.95,130.87,130.94,53517.0,109.6384,109.6719,109.6049,109.6635,53517.0
2019-07-09 15:05:00,130.94,130.96,130.88,130.88,47465.0,109.6635,109.6802,109.6132,109.6132,47465.0
2019-07-09 15:10:00,130.87,130.88,130.77,130.87,56560.0,109.6049,109.6132,109.5211,109.6049,56560.0
2019-07-09 15:15:00,130.86,130.94,130.83,130.86,55305.0,109.5965,109.6635,109.5714,109.5965,55305.0
2019-07-09 15:20:00,130.86,130.86,130.72,130.73,48922.0,109.5965,109.5965,109.4792,109.4876,48922.0
2019-07-09 15:25:00,130.73,131.06,130.73,131.05,126741.0,109.4876,109.764,109.4876,109.7556,126741.0
2019-07-09 15:30:00,131.06,131.31,131.06,131.15,108155.0,109.764,109.9734,109.764,109.8394,108155.0
2019-07-09 15:35:00,131.17,131.23,131.15,131.21,89977.0,109.8561,109.9064,109.8394,109.8896,89977.0
2019-07-09 15:40:00,131.22,131.27,131.11,131.12,130223.0,109.898,109.9399,109.8059,109.8142,130223.0
2019-07-09 15:45:00,131.13,131.38,131.09,131.28,251504.0,109.8226,110.032,109.7891,109.9482,251504.0
2019-07-09 15:50:00,131.28,131.94,131.27,131.83,530717.0,109.9482,110.501,109.9399,110.4089,530717.0
2019-07-09 15:55:00,131.82,131.96,131.59,131.73,381504.0,110.4005,110.5177,110.2079,110.3251,381504.0
2019-07-10 09:30:00,132.4,132.57,131.87,132.51,208444.0,110.8862,111.0286,110.4424,110.9784,208444.0
2019-07-10 09:35:00,132.5,132.54,131.95,132.13,90428.0,110.97,111.0035,110.5094,110.6601,90428.0
2019-07-10 09:40:00,132.15,132.36,131.96,132.02,118380.0,110.6769,110.8527,110.5177,110.568,118380.0
2019-07-10 09:45:00,132.04,132.4,131.93,132.27,173925.0,110.5847,110.8862,110.4926,110.7774,173925.0
2019-07-10 09:50:00,132.27,132.52,132.14,132.41,92572.0,110.7774,110.9867,110.6685,110.8946,92572.0
2019-07-10 09:55:00,132.43,132.54,132.33,132.51,74070.0,110.9114,111.0035,110.8276,110.9784,74070.0
2019-07-10 10:00:00,132.52,132.72,132.47,132.66,59102.0,110.9867,111.1542,110.9449,111.104,59102.0
2019-07-10 10:05:00,132.65,132.72,132.58,132.68,59813.0,111.0956,111.1542,111.037,111.1207,59813.0
2019-07-10 10:10:00,132.7,132.88,132.63,132.77,97361.0,111.1375,111.2882,111.0789,111.1961,97361.0
2019-07-10 10:15:00,132.78,132.86,132.67,132.86,52546.0,111.2045,111.2715,111.1124,111.2715,52546.0
2019-07-10 10:20:00,132.86,133.12,132.76,133.03,137222.0,111.2715,111.4893,111.1877,111.4139,137222.0
2019-07-10 10:25:00,133.03,133.07,132.86,132.97,40154.0,111.4139,111.4474,111.2715,111.3636,40154.0
2019-07-10 10:30:00,132.97,133.14,132.91,133.12,67215.0,111.3636,111.506,111.3134,111.4893,67215.0
2019-07-10 10:35:00,133.13,133.31,133.05,133.26,90936.0,111.4976,111.6484,111.4306,111.6065,90936.0
2019-07-10 10:40:00,133.29,133.3,133.13,133.3,43278.0,111.6316,111.64,111.4976,111.64,43278.0
2019-07-10 10:45:00,133.3,133.41,133.21,133.34,137910.0,111.64,111.7321,111.5646,111.6735,137910.0
2019-07-10 10:50:00,133.34,133.35,133.01,133.01,34698.0,111.6735,111.6819,111.3971,111.3971,34698.0
2019-07-10 10:55:00,133.01,133.06,132.9,132.93,41959.0,111.3971,111.439,111.305,111.3301,41959.0
2019-07-10 11:00:00,132.93,132.93,132.76,132.82,39534.0,111.3301,111.3301,111.1877,111.238,39534.0
2019-07-10 11:05:00,132.82,133.02,132.73,132.82,131303.0,111.238,111.4055,111.1626,111.238,131303.0
2019-07-10 11:10:00,132.82,133.19,132.8,133.17,35523.0,111.238,111.5479,111.2212,111.5311,35523.0
2019-07-10 11:15:00,133.17,133.17,132.96,133.06,40920.0,111.5311,111.5311,111.3552,111.439,40920.0
2019-07-10 11:20:00,133.07,133.19,132.99,133.13,74490.0,111.4474,111.5479,111.3804,111.4976,74490.0
2019-07-10 11:25:00,133.14,133.25,133.08,133.2,37108.0,111.506,111.5981,111.4557,111.5563,37108.0
2019-07-10 11:30:00,133.19,133.4,133.15,133.4,118974.0,111.5479,111.7238,111.5144,111.7238,118974.0
2019-07-10 11:35:00,133.4,133.46,133.32,133.44,138676.0,111.7238,111.774,111.6568,111.7573,138676.0
2019-07-10 11:40:00,133.42,133.48,133.41,133.46,41068.0,111.7405,111.7908,111.7321,111.774,41068.0
2019-07-10 11:45:00,133.47,133.57,133.41,133.47,94332.0,111.7824,111.8661,111.7321,111.7824,94332.0
2019-07-10 11:50:00,133.47,133.55,133.42,133.53,32016.0,111.7824,111.8494,111.7405,111.8326,32016.0
2019-07-10 11:55:00,133.53,133.55,133.43,133.51,34171.0,111.8326,111.8494,111.7489,111.8159,34171.0
2019-07-10 12:00:00,133.51,133.52,133.34,133.38,29273.0,111.8159,111.8243,111.6735,111.707,29273.0
2019-07-10 12:05:00,133.39,133.46,133.37,133.42,17855.0,111.7154,111.774,111.6986,111.7405,17855.0
2019-07-10 12:10:00,133.41,133.45,133.34,133.38,27405.0,111.7321,111.7656,111.6735,111.707,27405.0
2019-07-10 12:15:00,133.38,133.44,133.26,133.33,25327.0,111.707,111.7573,111.6065,111.6651,25327.0
2019-07-10 12:20:00,133.33,133.37,133.31,133.36,30220.0,111.6651,111.6986,111.6484,111.6903,30220.0
2019-07-10 12:25:00,133.36,133.38,133.3,133.36,18217.0,111.6903,111.707,111.64,111.6903,18217.0
2019-07-10 12:30:00,133.37,133.45,133.36,133.42,39700.0,111.6986,111.7656,111.6903,111.7405,39700.0
2019-07-10 12:35:00,133.41,133.46,133.38,133.41,18333.0,111.7321,111.774,111.707,111.7321,18333.0
2019-07-10 12:40:00,133.39,133.46,133.33,133.46,16767.0,111.7154,111.774,111.6651,111.774,16767.0
2019-07-10 12:45:00,133.46,133.51,133.45,133.5,37637.0,111.774,111.8159,111.7656,111.8075,37637.0
2019-07-10 12:50:00,133.5,133.61,133.5,133.56,22658.0,111.8075,111.8996,111.8075,111.8578,22658.0
2019-07-10 12:55:00,133.55,133.68,133.53,133.68,21470.0,111.8494,111.9583,111.8326,111.9583,21470.0
2019-07-10 13:00:00,133.68,133.72,133.63,133.63,54778.0,111.9583,111.9918,111.9164,111.9164,54778.0
2019-07-10 13:05:00,133.63,133.73,133.59,133.7,27734.0,111.9164,112.0001,111.8829,111.975,27734.0
2019-07-10 13:10:00,133.7,133.81,133.7,133.77,23458.0,111.975,112.0671,111.975,112.0336,23458.0
2019-07-10 13:15:00,133.76,133.78,133.67,133.69,19260.0,112.0253,112.042,111.9499,111.9666,19260.0
2019-07-10 13:20:00,133.68,133.78,133.66,133.78,19094.0,111.9583,112.042,111.9415,112.042,19094.0
2019-07-10 13:25:00,133.77,133.83,133.73,133.83,14696.0,112.0336,112.0839,112.0001,112.0839,14696.0
2019-07-10 13:30:00,133.83,133.93,133.8,133.84,40953.0,112.0839,112.1676,112.0588,112.0923,40953.0
2019-07-10 13:35:00,133.83,133.92,133.83,133.91,15374.0,112.0839,112.1593,112.0839,112.1509,15374.0
2019-07-10 13:40:00,133.9,134.0,133.88,133.99,23431.0,112.1425,112.2263,112.1258,112.2179,23431.0
2019-07-10 13:45:00,133.99,134.13,133.94,134.13,83554.0,112.2179,112.3351,112.176,112.3351,83554.0
2019-07-10 13:50:00,134.13,134.16,134.07,134.14,12839.0,112.3351,112.3603,112.2849,112.3435,12839.0
2019-07-10 13:55:00,134.14,134.17,134.03,134.06,24042.0,112.3435,112.3686,112.2514,112.2765,24042.0
2019-07-10 14:00:00,134.07,134.19,133.99,134.01,47736.0,112.2849,112.3854,112.2179,112.2346,47736.0
2019-07-10 14:05:00,134.02,134.04,133.83,133.86,35518.0,112.243,112.2598,112.0839,112.109,35518.0
2019-07-10 14:10:00,133.87,133.91,133.79,133.82,21680.0,112.1174,112.1509,112.0504,112.0755,21680.0
2019-07-10 14:15:00,133.81,133.84,133.66,133.67,40808.0,112.0671,112.0923,111.9415,111.9499,40808.0
2019-07-10 14:20:00,133.67,133.79,133.65,133.77,31202.0,111.9499,112.0504,111.9331,112.0336,31202.0
2019-07-10 14:25:00,133.76,133.8,133.72,133.72,18222.0,112.0253,112.0588,111.9918,111.9918,18222.0
2019-07-10 14:30:00,133.7,133.8,133.67,133.78,15799.0,111.975,112.0588,111.9499,112.042,15799.0
2019-07-10 14:35:00,133.78,133.79,133.68,133.69,19875.0,112.042,112.0504,111.9583,111.9666,19875.0
2019-07-10 14:40:00,133.69,133.74,133.69,133.74,21835.0,111.9666,112.0085,111.9666,112.0085,21835.0
2019-07-10 14:45:00,133.73,133.73,133.57,133.67,23906.0,112.0001,112.0001,111.8661,111.9499,23906.0
2019-07-10 14:50:00,133.67,133.78,133.65,133.77,37748.0,111.9499,112.042,111.9331,112.0336,37748.0
2019-07-10 14:55:00,133.76,133.93,133.76,133.87,29406.0,112.0253,112.1676,112.0253,112.1174,29406.0
2019-07-10 15:00:00,133.87,133.94,133.83,133.88,23330.0,112.1174,112.176,112.0839,112.1258,23330.0
2019-07-10 15:05:00,133.87,133.92,133.78,133.9,21862.0,112.1174,112.1593,112.042,112.1425,21862.0
2019-07-10 15:10:00,133.9,133.99,133.9,133.96,27369.0,112.1425,112.2179,112.1425,112.1928,27369.0
2019-07-10 15:15:00,133.96,134.0,133.91,133.92,52197.0,112.1928,112.2263,112.1509,112.1593,52197.0
2019-07-10 15:20:00,133.92,133.94,133.82,133.94,35454.0,112.1593,112.176,112.0755,112.176,35454.0
2019-07-10 15:25:00,133.95,134.13,133.95,134.12,49768.0,112.1844,112.3351,112.1844,112.3268,49768.0
2019-07-10 15:30:00,134.11,134.21,134.06,134.21,58102.0,112.3184,112.4021,112.2765,112.4021,58102.0
2019-07-10 15:35:00,134.2,134.22,134.11,134.22,46283.0,112.3938,112.4105,112.3184,112.4105,46283.0
2019-07-10 15:40:00,134.22,134.32,134.17,134.31,52081.0,112.4105,112.4943,112.3686,112.4859,52081.0
2019-07-10 15:45:00,134.3,134.31,134.19,134.2,114075.0,112.4775,112.4859,112.3854,112.3938,114075.0
2019-07-10 15:50:00,134.2,134.34,134.18,134.24,124820.0,112.3938,112.511,112.377,112.4273,124820.0
2019-07-10 15:55:00,134.24,134.46,134.24,134.41,336965.0,112.4273,112.6115,112.4273,112.5696,336965.0
2019-07-11 09:30:00,134.14,134.7,134.02,134.58,130116.0,112.3435,112.8125,112.243,112.712,130116.0
2019-07-11 09:35:00,134.51,134.71,134.22,134.22,34328.0,112.6534,112.8209,112.4105,112.4105,34328.0
2019-07-11 09:40:00,134.22,134.29,133.93,133.97,49944.0,112.4105,112.4691,112.1676,112.2011,49944.0
2019-07-11 09:45:00,133.98,134.14,133.94,134.03,37066.0,112.2095,112.3435,112.176,112.2514,37066.0
2019-07-11 09:50:00,134.05,134.3,134.05,134.22,46478.0,112.2681,112.4775,112.2681,112.4105,46478.0
2019-07-11 09:55:00,134.22,134.29,134.08,134.29,36930.0,112.4105,112.4691,112.2933,112.4691,36930.0
2019-07-11 10:00:00,134.32,134.41,134.21,134.21,47518.0,112.4943,112.5696,112.4021,112.4021,47518.0
2019-07-11 10:05:00,134.22,134.44,134.15,134.41,41704.0,112.4105,112.5948,112.3519,112.5696,41704.0
2019-07-11 10:10:00,134.41,134.74,134.38,134.73,40077.0,112.5696,112.846,112.5445,112.8376,40077.0
2019-07-11 10:15:00,134.74,134.74,134.44,134.5,37598.0,112.846,112.846,112.5948,112.645,37598.0
2019-07-11 10:20:00,134.51,134.51,134.36,134.46,22824.0,112.6534,112.6534,112.5278,112.6115,22824.0
2019-07-11 10:25:00,134.48,134.58,134.44,134.49,22231.0,112.6283,112.712,112.5948,112.6366,22231.0
2019-07-11 10:30:00,134.5,134.51,134.26,134.28,21162.0,112.645,112.6534,112.444,112.4608,21162.0
2019-07-11 10:35:00,134.27,134.31,134.2,134.22,21152.0,112.4524,112.4859,112.3938,112.4105,21152.0
2019-07-11 10:40:00,134.24,134.24,134.03,134.05,23366.0,112.4273,112.4273,112.2514,112.2681,23366.0
2019-07-11 10:45:00,134.04,134.11,133.94,133.94,30014.0,112.2598,112.3184,112.176,112.176,30014.0
2019-07-11 10:50:00,133.95,134.05,133.9,134.04,112249.0,112.1844,112.2681,112.1425,112.2598,112249.0
2019-07-11 10:55:00,134.04,134.05,133.82,133.84,35053.0,112.2598,112.2681,112.0755,112.0923,35053.0
2019-07-11 11:00:00,133.83,133.86,133.67,133.72,48204.0,112.0839,112.109,111.9499,111.9918,48204.0
2019-07-11 11:05:00,133.73,133.84,133.69,133.75,47810.0,112.0001,112.0923,111.9666,112.0169,47810.0
2019-07-11 11:10:00,133.74,133.87,133.69,133.83,45371.0,112.0085,112.1174,111.9666,112.0839,45371.0
2019-07-11 11:15:00,133.84,133.93,133.83,133.9,22711.0,112.0923,112.1676,112.0839,112.1425,22711.0
2019-07-11 11:20:00,133.91,133.95,133.9,133.91,16300.0,112.1509,112.1844,112.1425,112.1509,16300.0
2019-07-11 11:25:00,133.91,134.0,133.89,133.98,21118.0,112.1509,112.2263,112.1341,112.2095,21118.0
2019-07-11 11:30:00,133.99,134.05,133.98,134.01,16711.0,112.2179,112.2681,112.2095,112.2346,16711.0
2019-07-11 11:35:00,134.02,134.05,133.96,134.0,17426.0,112.243,112.2681,112.1928,112.2263,17426.0
2019-07-11 11:40:00,133.99,134.01,133.92,133.92,17407.0,112.2179,112.2346,112.1593,112.1593,17407.0
2019-07-11 11:45:00,133.93,133.93,133.85,133.85,15562.0,112.1676,112.1676,112.1006,112.1006,15562.0
2019-07-11 11:50:00,133.86,133.9,133.83,133.87,17876.0,112.109,112.1425,112.0839,112.1174,17876.0
2019-07-11 11:55:00,133.88,133.9,133.85,133.86,13206.0,112.1258,112.1425,112.1006,112.109,13206.0
2019-07-11 12:00:00,133.87,133.92,133.85,133.85,18148.0,112.1174,112.1593,112.1006,112.1006,18148.0
2019-07-11 12:05:00,133.86,133.91,133.85,133.86,18611.0,112.109,112.1509,112.1006,112.109,18611.0
2019-07-11 12:10:00,133.85,133.85,133.63,133.69,55196.0,112.1006,112.1006,111.9164,111.9666,55196.0
2019-07-11 12:15:00,133.69,133.77,133.69,133.77,9201.0,111.9666,112.0336,111.9666,112.0336,9201.0
2019-07-11 12:20:00,133.77,133.79,133.74,133.77,8930.0,112.0336,112.0504,112.0085,112.0336,8930.0
2019-07-11 12:25:00,133.76,133.83,133.75,133.8,18501.0,112.0253,112.0839,112.0169,112.0588,18501.0
2019-07-11 12:30:00,133.8,133.81,133.7,133.73,18706.0,112.0588,112.0671,111.975,112.0001,18706.0
2019-07-11 12:35:00,133.75,133.78,133.73,133.75,15052.0,112.0169,112.042,112.0001,112.0169,15052.0
2019-07-11 12:40:00,133.74,133.78,133.72,133.73,27868.0,112.0085,112.042,111.9918,112.0001,27868.0
2019-07-11 12:45:00,133.73,133.81,133.72,133.81,14090.0,112.0001,112.0671,111.9918,112.0671,14090.0
2019-07-11 12:50:00,133.8,133.87,133.8,133.86,14019.0,112.0588,112.1174,112.0588,112.109,14019.0
2019-07-11 12:55:00,133.87,133.91,133.83,133.91,15134.0,112.1174,112.1509,112.0839,112.1509,15134.0
2019-07-11 13:00:00,133.9,133.94,133.75,133.82,18549.0,112.1425,112.176,112.0169,112.0755,18549.0
2019-07-11 13:05:00,133.82,133.82,133.74,133.77,9141.0,112.0755,112.0755,112.0085,112.0336,9141.0
2019-07-11 13:10:00,133.76,133.87,133.76,133.87,95721.0,112.0253,112.1174,112.0253,112.1174,95721.0
2019-07-11 13:15:00,133.87,133.89,133.74,133.79,22314.0,112.1174,112.1341,112.0085,112.0504,22314.0
2019-07-11 13:20:00,133.8,133.86,133.78,133.83,20464.0,112.0588,112.109,112.042,112.0839,20464.0
2019-07-11 13:25:00,133.82,133.84,133.67,133.68,29034.0,112.0755,112.0923,111.9499,111.9583,29034.0
2019-07-11 13:30:00,133.68,133.7,133.59,133.62,32346.0,111.9583,111.975,111.8829,111.908,32346.0
2019-07-11 13:35:00,133.63,133.64,133.51,133.6,25853.0,111.9164,111.9248,111.8159,111.8913,25853.0
2019-07-11 13:40:00,133.61,133.66,133.38,133.44,25979.0,111.8996,111.9415,111.707,111.7573,25979.0
2019-07-11 13:45:00,133.43,133.45,133.35,133.45,22076.0,111.7489,111.7656,111.6819,111.7656,22076.0
2019-07-11 13:50:00,133.45,133.49,133.41,133.41,20255.0,111.7656,111.7991,111.7321,111.7321,20255.0
2019-07-11 13:55:00,133.4,133.42,133.38,133.41,14492.0,111.7238,111.7405,111.707,111.7321,14492.0
2019-07-11 14:00:00,133.41,133.43,133.35,133.41,31544.0,111.7321,111.7489,111.6819,111.7321,31544.0
2019-07-11 14:05:00,133.41,133.42,133.37,133.41,28825.0,111.7321,111.7405,111.6986,111.7321,28825.0
2019-07-11 14:10:00,133.42,133.43,133.37,133.41,30631.0,111.7405,111.7489,111.6986,111.7321,30631.0
2019-07-11 14:15:00,133.41,133.42,133.38,133.42,49451.0,111.7321,111.7405,111.707,111.7405,49451.0
2019-07-11 14:20:00,133.42,133.57,133.4,133.54,53157.0,111.7405,111.8661,111.7238,111.841,53157.0
2019-07-11 14:25:00,133.53,133.57,133.45,133.57,26752.0,111.8326,111.8661,111.7656,111.8661,26752.0
2019-07-11 14:30:00,133.58,133.66,133.57,133.64,57994.0,111.8745,111.9415,111.8661,111.9248,57994.0
2019-07-11 14:35:00,133.64,133.91,133.63,133.87,79434.0,111.9248,112.1509,111.9164,112.1174,79434.0
2019-07-11 14:40:00,133.87,133.89,133.81,133.86,25534.0,112.1174,112.1341,112.0671,112.109,25534.0
2019-07-11 14:45:00,133.85,133.97,133.82,133.95,22508.0,112.1006,112.2011,112.0755,112.1844,22508.0
2019-07-11 14:50:00,133.94,133.95,133.89,133.93,18703.0,112.176,112.1844,112.1341,112.1676,18703.0
2019-07-11 14:55:00,133.93,134.0,133.91,133.99,20079.0,112.1676,112.2263,112.1509,112.2179,20079.0
2019-07-11 15:00:00,133.99,133.99,133.93,133.96,14504.0,112.2179,112.2179,112.1676,112.1928,14504.0
2019-07-11 15:05:00,133.96,133.98,133.9,133.92,19128.0,112.1928,112.2095,112.1425,112.1593,19128.0
2019-07-11 15:10:00,133.92,133.93,133.87,133.91,28002.0,112.1593,112.1676,112.1174,112.1509,28002.0
2019-07-11 15:15:00,133.92,133.96,133.88,133.93,31290.0,112.1593,112.1928,112.1258,112.1676,31290.0
2019-07-11 15:20:00,133.92,133.95,133.87,133.91,32966.0,112.1593,112.1844,112.1174,112.1509,32966.0
2019-07-11 15:25:00,133.91,133.94,133.83,133.84,23426.0,112.1509,112.176,112.0839,112.0923,23426.0
2019-07-11 15:30:00,133.84,133.92,133.83,133.89,44631.0,112.0923,112.1593,112.0839,112.1341,44631.0
2019-07-11 15:35:00,133.88,133.94,133.87,133.93,50974.0,112.1258,112.176,112.1174,112.1676,50974.0
2019-07-11 15:40:00,133.93,133.98,133.9,133.98,52390.0,112.1676,112.2095,112.1425,112.2095,52390.0
2019-07-11 15:45:00,133.98,134.14,133.97,134.12,71861.0,112.2095,112.3435,112.2011,112.3268,71861.0
2019-07-11 15:50:00,134.13,134.35,134.12,134.35,109249.0,112.3351,112.5194,112.3268,112.5194,109249.0
2019-07-11 15:55:00,134.35,134.46,134.23,134.35,260557.0,112.5194,112.6115,112.4189,112.5194,260557.0
2019-07-12 09:30:00,134.06,134.14,133.55,133.64,140510.0,112.2765,112.3435,111.8494,111.9248,140510.0
2019-07-12 09:35:00,133.66,133.8,133.55,133.79,34124.0,111.9415,112.0588,111.8494,112.0504,34124.0
2019-07-12 09:40:00,133.8,134.28,133.8,134.25,66707.0,112.0588,112.4608,112.0588,112.4356,66707.0
2019-07-12 09:45:00,134.25,134.41,134.2,134.28,55986.0,112.4356,112.5696,112.3938,112.4608,55986.0
2019-07-12 09:50:00,134.26,134.43,134.23,134.32,48122.0,112.444,112.5864,112.4189,112.4943,48122.0
2019-07-12 09:55:00,134.31,134.32,133.99,134.03,49846.0,112.4859,112.4943,112.2179,112.2514,49846.0
2019-07-12 10:00:00,134.04,134.09,133.86,133.93,33680.0,112.2598,112.3016,112.109,112.1676,33680.0
2019-07-12 10:05:00,133.92,133.96,133.86,133.89,16758.0,112.1593,112.1928,112.109,112.1341,16758.0
2019-07-12 10:10:00,133.87,133.96,133.75,133.76,25999.0,112.1174,112.1928,112.0169,112.0253,25999.0
2019-07-12 10:15:00,133.75,133.82,133.73,133.81,21097.0,112.0169,112.0755,112.0001,112.0671,21097.0
2019-07-12 10:20:00,133.81,133.85,133.66,133.71,20942.0,112.0671,112.1006,111.9415,111.9834,20942.0
2019-07-12 10:25:00,133.71,133.84,133.7,133.75,21349.0,111.9834,112.0923,111.975,112.0169,21349.0
2019-07-12 10:30:00,133.77,133.92,133.77,133.78,24651.0,112.0336,112.1593,112.0336,112.042,24651.0
2019-07-12 10:35:00,133.77,133.79,133.68,133.73,18305.0,112.0336,112.0504,111.9583,112.0001,18305.0
2019-07-12 10:40:00,133.72,133.78,133.67,133.7,14535.0,111.9918,112.042,111.9499,111.975,14535.0
2019-07-12 10:45:00,133.72,133.73,133.65,133.68,15571.0,111.9918,112.0001,111.9331,111.9583,15571.0
2019-07-12 10:50:00,133.7,133.83,133.68,133.8,15682.0,111.975,112.0839,111.9583,112.0588,15682.0
2019-07-12 10:55:00,133.81,133.99,133.8,133.96,22435.0,112.0671,112.2179,112.0588,112.1928,22435.0
2019-07-12 11:00:00,133.97,134.07,133.94,134.0,23132.0,112.2011,112.2849,112.176,112.2263,23132.0
2019-07-12 11:05:00,133.99,134.06,133.98,134.03,26203.0,112.2179,112.2765,112.2095,112.2514,26203.0
2019-07-12 11:10:00,134.02,134.02,133.94,134.02,16425.0,112.243,112.243,112.176,112.243,16425.0
2019-07-12 11:15:00,134.05,134.09,133.98,134.0,22463.0,112.2681,112.3016,112.2095,112.2263,22463.0
2019-07-12 11:20:00,134.01,134.08,134.0,134.06,44092.0,112.2346,112.2933,112.2263,112.2765,44092.0
2019-07-12 11:25:00,134.06,134.15,134.01,134.12,43528.0,112.2765,112.3519,112.2346,112.3268,43528.0
2019-07-12 11:30:00,134.12,134.12,134.0,134.03,24711.0,112.3268,112.3268,112.2263,112.2514,24711.0
2019-07-12 11:35:00,134.02,134.03,133.86,133.9,10716.0,112.243,112.2514,112.109,112.1425,10716.0
2019-07-12 11:40:00,133.91,133.93,133.76,133.77,15496.0,112.1509,112.1676,112.0253,112.0336,15496.0
2019-07-12 11:45:00,133.79,133.95,133.78,133.92,14456.0,112.0504,112.1844,112.042,112.1593,14456.0
2019-07-12 11:50:00,133.91,133.92,133.84,133.86,16532.0,112.1509,112.1593,112.0923,112.109,16532.0
2019-07-12 11:55:00,133.87,133.92,133.83,133.92,9891.0,112.1174,112.1593,112.0839,112.1593,9891.0
2019-07-12 12:00:00,133.92,134.0,133.91,133.97,20682.0,112.1593,112.2263,112.1509,112.2011,20682.0
2019-07-12 12:05:00,133.97,134.06,133.94,133.96,52461.0,112.2011,112.2765,112.176,112.1928,52461.0
2019-07-12 12:10:00,133.96,133.96,133.74,133.74,37622.0,112.1928,112.1928,112.0085,112.0085,37622.0
2019-07-12 12:15:00,133.74,133.76,133.59,133.7,96854.0,112.0085,112.0253,111.8829,111.975,96854.0
2019-07-12 12:20:00,133.7,133.76,133.57,133.57,27800.0,111.975,112.0253,111.8661,111.8661,27800.0
2019-07-12 12:25:00,133.57,133.6,133.48,133.49,25337.0,111.8661,111.8913,111.7908,111.7991,25337.0
2019-07-12 12:30:00,133.49,133.5,133.37,133.41,26682.0,111.7991,111.8075,111.6986,111.7321,26682.0
2019-07-12 12:35:00,133.4,133.52,133.38,133.47,23863.0,111.7238,111.8243,111.707,111.7824,23863.0
2019-07-12 12:40:00,133.46,133.49,133.38,133.43,16759.0,111.774,111.7991,111.707,111.7489,16759.0
2019-07-12 12:45:00,133.44,133.53,133.43,133.5,16824.0,111.7573,111.8326,111.7489,111.8075,16824.0
2019-07-12 12:50:00,133.5,133.51,133.42,133.43,17361.0,111.8075,111.8159,111.7405,111.7489,17361.0
2019-07-12 12:55:00,133.44,133.53,133.44,133.47,19996.0,111.7573,111.8326,111.7573,111.7824,19996.0
2019-07-12 13:00:00,133.48,133.5,133.43,133.44,19907.0,111.7908,111.8075,111.7489,111.7573,19907.0
2019-07-12 13:05:00,133.44,133.44,133.28,133.31,23920.0,111.7573,111.7573,111.6233,111.6484,23920.0
2019-07-12 13:10:00,133.29,133.32,133.26,133.29,13715.0,111.6316,111.6568,111.6065,111.6316,13715.0
2019-07-12 13:15:00,133.29,133.29,133.24,133.26,15402.0,111.6316,111.6316,111.5898,111.6065,15402.0
2019-07-12 13:20:00,133.27,133.31,133.21,133.25,22366.0,111.6149,111.6484,111.5646,111.5981,22366.0
2019-07-12 13:25:00,133.25,133.25,133.21,133.21,15179.0,111.5981,111.5981,111.5646,111.5646,15179.0
2019-07-12 13:30:00,133.21,133.31,133.18,133.31,20290.0,111.5646,111.6484,111.5395,111.6484,20290.0
2019-07-12 13:35:00,133.31,133.38,133.29,133.34,23393.0,111.6484,111.707,111.6316,111.6735,23393.0
2019-07-12 13:40:00,133.33,133.41,133.32,133.41,21888.0,111.6651,111.7321,111.6568,111.7321,21888.0
2019-07-12 13:45:00,133.41,133.45,133.36,133.36,15951.0,111.7321,111.7656,111.6903,111.6903,15951.0
2019-07-12 13:50:00,133.38,133.41,133.3,133.31,22277.0,111.707,111.7321,111.64,111.6484,22277.0
2019-07-12 13:55:00,133.31,133.33,133.28,133.31,20432.0,111.6484,111.6651,111.6233,111.6484,20432.0
2019-07-12 14:00:00,133.32,133.33,133.26,133.28,30563.0,111.6568,111.6651,111.6065,111.6233,30563.0
2019-07-12 14:05:00,133.28,133.29,133.22,133.25,27562.0,111.6233,111.6316,111.573,111.5981,27562.0
2019-07-12 14:10:00,133.25,133.29,133.22,133.25,23826.0,111.5981,111.6316,111.573,111.5981,23826.0
2019-07-12 14:15:00,133.25,133.27,133.21,133.22,26342.0,111.5981,111.6149,111.5646,111.573,26342.0
2019-07-12 14:20:00,133.21,133.24,133.19,133.21,23541.0,111.5646,111.5898,111.5479,111.5646,23541.0
2019-07-12 14:25:00,133.21,133.23,133.18,133.19,20218.0,111.5646,111.5814,111.5395,111.5479,20218.0
2019-07-12 14:30:00,133.19,133.29,133.19,133.28,39533.0,111.5479,111.6316,111.5479,111.6233,39533.0
2019-07-12 14:35:00,133.28,133.31,133.25,133.28,28508.0,111.6233,111.6484,111.5981,111.6233,28508.0
2019-07-12 14:40:00,133.28,133.29,133.19,133.19,19339.0,111.6233,111.6316,111.5479,111.5479,19339.0
2019-07-12 14:45:00,133.2,133.23,133.18,133.21,32109.0,111.5563,111.5814,111.5395,111.5646,32109.0
2019-07-12 14:50:00,133.22,133.23,133.19,133.21,33523.0,111.573,111.5814,111.5479,111.5646,33523.0
2019-07-12 14:55:00,133.21,133.22,133.16,133.18,50017.0,111.5646,111.573,111.5228,111.5395,50017.0
2019-07-12 15:00:00,133.19,133.21,133.1,133.14,52539.0,111.5479,111.5646,111.4725,111.506,52539.0
2019-07-12 15:05:00,133.13,133.15,133.01,133.02,37406.0,111.4976,111.5144,111.3971,111.4055,37406.0
2019-07-12 15:10:00,133.02,133.03,132.93,132.99,44247.0,111.4055,111.4139,111.3301,111.3804,44247.0
2019-07-12 15:15:00,132.99,133.02,132.86,132.91,40760.0,111.3804,111.4055,111.2715,111.3134,40760.0
2019-07-12 15:20:00,132.9,132.98,132.85,132.9,70482.0,111.305,111.372,111.2631,111.305,70482.0
2019-07-12 15:25:00,132.88,132.9,132.7,132.73,83833.0,111.2882,111.305,111.1375,111.1626,83833.0
2019-07-12 15:30:00,132.74,132.76,132.65,132.66,106197.0,111.171,111.1877,111.0956,111.104,106197.0
2019-07-12 15:35:00,132.66,133.03,132.61,132.99,153021.0,111.104,111.4139,111.0621,111.3804,153021.0
2019-07-12 15:40:00,133.0,133.11,132.97,133.08,58868.0,111.3887,111.4809,111.3636,111.4557,58868.0
2019-07-12 15:45:00,133.08,133.13,132.9,132.95,134390.0,111.4557,111.4976,111.305,111.3469,134390.0
2019-07-12 15:50:00,132.95,133.13,132.9,133.11,90877.0,111.3469,111.4976,111.305,111.4809,90877.0
2019-07-12 15:55:00,133.1,133.39,133.1,133.28,336354.0,111.4725,111.7154,111.4725,111.6233,336354.0
2019-07-15 09:30:00,133.6,133.6,132.55,132.64,100238.0,111.8913,111.8913,111.0119,111.0872,100238.0
2019-07-15 09:35:00,132.66,133.03,132.65,132.94,47195.0,111.104,111.4139,111.0956,111.3385,47195.0
2019-07-15 09:40:00,132.92,133.02,132.84,132.9,41396.0,111.3217,111.4055,111.2547,111.305,41396.0
2019-07-15 09:45:00,132.9,133.17,132.78,133.17,44703.0,111.305,111.5311,111.2045,111.5311,44703.0
2019-07-15 09:50:00,133.19,133.42,133.19,133.32,50525.0,111.5479,111.7405,111.5479,111.6568,50525.0
2019-07-15 09:55:00,133.31,133.4,133.23,133.26,31000.0,111.6484,111.7238,111.5814,111.6065,31000.0
2019-07-15 10:00:00,133.26,133.39,133.21,133.39,35089.0,111.6065,111.7154,111.5646,111.7154,35089.0
2019-07-15 10:05:00,133.4,133.63,133.37,133.63,48406.0,111.7238,111.9164,111.6986,111.9164,48406.0
2019-07-15 10:10:00,133.63,134.07,133.62,134.01,124847.0,111.9164,112.2849,111.908,112.2346,124847.0
2019-07-15 10:15:00,134.01,134.02,133.88,133.96,20579.0,112.2346,112.243,112.1258,112.1928,20579.0
2019-07-15 10:20:00,133.97,134.09,133.89,134.02,27910.0,112.2011,112.3016,112.1341,112.243,27910.0
2019-07-15 10:25:00,134.02,134.06,133.85,133.87,17057.0,112.243,112.2765,112.1006,112.1174,17057.0
2019-07-15 10:30:00,133.86,133.95,133.84,133.93,16361.0,112.109,112.1844,112.0923,112.1676,16361.0
2019-07-15 10:35:00,133.93,133.93,133.74,133.75,15118.0,112.1676,112.1676,112.0085,112.0169,15118.0
2019-07-15 10:40:00,133.74,133.74,133.63,133.66,12042.0,112.0085,112.0085,111.9164,111.9415,12042.0
2019-07-15 10:45:00,133.65,133.76,133.63,133.75,12048.0,111.9331,112.0253,111.9164,112.0169,12048.0
2019-07-15 10:50:00,133.79,133.89,133.79,133.79,12159.0,112.0504,112.1341,112.0504,112.0504,12159.0
2019-07-15 10:55:00,133.79,134.01,133.79,134.0,21663.0,112.0504,112.2346,112.0504,112.2263,21663.0
2019-07-15 11:00:00,134.0,134.03,133.93,133.99,16593.0,112.2263,112.2514,112.1676,112.2179,16593.0
2019-07-15 11:05:00,133.98,134.03,133.96,134.0,18650.0,112.2095,112.2514,112.1928,112.2263,18650.0
2019-07-15 11:10:00,134.01,134.03,133.87,133.89,22959.0,112.2346,112.2514,112.1174,112.1341,22959.0
2019-07-15 11:15:00,133.87,133.95,133.84,133.91,16382.0,112.1174,112.1844,112.0923,112.1509,16382.0
2019-07-15 11:20:00,133.92,133.92,133.77,133.78,18085.0,112.1593,112.1593,112.0336,112.042,18085.0
2019-07-15 11:25:00,133.77,133.93,133.76,133.87,17721.0,112.0336,112.1676,112.0253,112.1174,17721.0
2019-07-15 11:30:00,133.87,133.91,133.71,133.74,14446.0,112.1174,112.1509,111.9834,112.0085,14446.0
2019-07-15 11:35:00,133.74,133.85,133.74,133.82,18413.0,112.0085,112.1006,112.0085,112.0755,18413.0
2019-07-15 11:40:00,133.8,133.86,133.76,133.83,22523.0,112.0588,112.109,112.0253,112.0839,22523.0
2019-07-15 11:45:00,133.82,133.84,133.64,133.65,12721.0,112.0755,112.0923,111.9248,111.9331,12721.0
2019-07-15 11:50:00,133.67,133.79,133.66,133.79,14740.0,111.9499,112.0504,111.9415,112.0504,14740.0
2019-07-15 11:55:00,133.78,133.85,133.71,133.81,14090.0,112.042,112.1006,111.9834,112.0671,14090.0
2019-07-15 12:00:00,133.81,133.9,133.77,133.9,16136.0,112.0671,112.1425,112.0336,112.1425,16136.0
2019-07-15 12:05:00,133.9,133.91,133.79,133.88,11105.0,112.1425,112.1509,112.0504,112.1258,11105.0
2019-07-15 12:10:00,133.88,133.91,133.85,133.87,11781.0,112.1258,112.1509,112.1006,112.1174,11781.0
2019-07-15 12:15:00,133.87,133.95,133.85,133.86,10837.0,112.1174,112.1844,112.1006,112.109,10837.0
2019-07-15 12:20:00,133.87,133.91,133.84,133.89,12000.0,112.1174,112.1509,112.0923,112.1341,12000.0
2019-07-15 12:25:00,133.9,133.91,133.82,133.82,29133.0,112.1425,112.1509,112.0755,112.0755,29133.0
2019-07-15 12:30:00,133.83,133.86,133.81,133.85,15890.0,112.0839,112.109,112.0671,112.1006,15890.0
2019-07-15 12:35:00,133.86,133.88,133.79,133.81,16528.0,112.109,112.1258,112.0504,112.0671,16528.0
2019-07-15 12:40:00,133.8,133.82,133.72,133.74,9972.0,112.0588,112.0755,111.9918,112.0085,9972.0
2019-07-15 12:45:00,133.75,133.81,133.73,133.81,8307.0,112.0169,112.0671,112.0001,112.0671,8307.0
2019-07-15 12:50:00,133.81,133.81,133.75,133.76,10254.0,112.0671,112.0671,112.0169,112.0253,10254.0
2019-07-15 12:55:00,133.75,133.77,133.68,133.69,10646.0,112.0169,112.0336,111.9583,111.9666,10646.0
2019-07-15 13:00:00,133.7,133.7,133.63,133.69,22550.0,111.975,111.975,111.9164,111.9666,22550.0
2019-07-15 13:05:00,133.69,133.72,133.66,133.68,11411.0,111.9666,111.9918,111.9415,111.9583,11411.0
2019-07-15 13:10:00,133.68,133.68,133.63,133.64,10797.0,111.9583,111.9583,111.9164,111.9248,10797.0
2019-07-15 13:15:00,133.63,133.67,133.61,133.66,18499.0,111.9164,111.9499,111.8996,111.9415,18499.0
2019-07-15 13:20:00,133.67,133.7,133.63,133.63,17313.0,111.9499,111.975,111.9164,111.9164,17313.0
2019-07-15 13:25:00,133.64,133.67,133.62,133.63,14438.0,111.9248,111.9499,111.908,111.9164,14438.0
2019-07-15 13:30:00,133.64,133.71,133.61,133.69,39130.0,111.9248,111.9834,111.8996,111.9666,39130.0
2019-07-15 13:35:00,133.68,133.68,133.58,133.61,18810.0,111.9583,111.9583,111.8745,111.8996,18810.0
2019-07-15 13:40:00,133.61,133.66,133.59,133.63,16469.0,111.8996,111.9415,111.8829,111.9164,16469.0
2019-07-15 13:45:00,133.64,133.65,133.61,133.65,20417.0,111.9248,111.9331,111.8996,111.9331,20417.0
2019-07-15 13:50:00,133.65,133.67,133.61,133.67,26899.0,111.9331,111.9499,111.8996,111.9499,26899.0
2019-07-15 13:55:00,133.66,133.68,133.62,133.63,25980.0,111.9415,111.9583,111.908,111.9164,25980.0
2019-07-15 14:00:00,133.64,133.67,133.63,133.65,18822.0,111.9248,111.9499,111.9164,111.9331,18822.0
2019-07-15 14:05:00,133.65,133.77,133.65,133.74,31485.0,111.9331,112.0336,111.9331,112.0085,31485.0
2019-07-15 14:10:00,133.74,133.74,133.69,133.72,17507.0,112.0085,112.0085,111.9666,111.9918,17507.0
2019-07-15 14:15:00,133.72,133.81,133.71,133.8,9816.0,111.9918,112.0671,111.9834,112.0588,9816.0
2019-07-15 14:20:00,133.79,133.85,133.77,133.79,10125.0,112.0504,112.1006,112.0336,112.0504,10125.0
2019-07-15 14:25:00,133.78,133.82,133.71,133.71,14890.0,112.042,112.0755,111.9834,111.9834,14890.0
2019-07-15 14:30:00,133.72,133.77,133.69,133.77,26709.0,111.9918,112.0336,111.9666,112.0336,26709.0
2019-07-15 14:35:00,133.76,133.84,133.76,133.84,15182.0,112.0253,112.0923,112.0253,112.0923,15182.0
2019-07-15 14:40:00,133.84,133.85,133.8,133.82,19156.0,112.0923,112.1006,112.0588,112.0755,19156.0
2019-07-15 14:45:00,133.81,133.82,133.75,133.79,12534.0,112.0671,112.0755,112.0169,112.0504,12534.0
2019-07-15 14:50:00,133.78,133.82,133.75,133.76,11764.0,112.042,112.0755,112.0169,112.0253,11764.0
2019-07-15 14:55:00,133.76,133.85,133.76,133.82,12726.0,112.0253,112.1006,112.0253,112.0755,12726.0
2019-07-15 15:00:00,133.83,133.92,133.82,133.92,22024.0,112.0839,112.1593,112.0755,112.1593,22024.0
2019-07-15 15:05:00,133.93,133.97,133.92,133.96,11051.0,112.1676,112.2011,112.1593,112.1928,11051.0
2019-07-15 15:10:00,133.96,133.99,133.91,133.91,12595.0,112.1928,112.2179,112.1509,112.1509,12595.0
2019-07-15 15:15:00,133.91,133.94,133.81,133.82,21001.0,112.1509,112.176,112.0671,112.0755,21001.0
2019-07-15 15:20:00,133.82,133.96,133.81,133.93,44827.0,112.0755,112.1928,112.0671,112.1676,44827.0
2019-07-15 15:25:00,133.93,133.93,133.85,133.86,12210.0,112.1676,112.1676,112.1006,112.109,12210.0
2019-07-15 15:30:00,133.87,133.94,133.84,133.92,34394.0,112.1174,112.176,112.0923,112.1593,34394.0
2019-07-15 15:35:00,133.9,133.92,133.88,133.88,16268.0,112.1425,112.1593,112.1258,112.1258,16268.0
2019-07-15 15:40:00,133.89,134.0,133.89,133.99,33144.0,112.1341,112.2263,112.1341,112.2179,33144.0
2019-07-15 15:45:00,133.98,134.05,133.92,134.02,43109.0,112.2095,112.2681,112.1593,112.243,43109.0
2019-07-15 15:50:00,134.01,134.09,133.99,134.09,53654.0,112.2346,112.3016,112.2179,112.3016,53654.0
2019-07-15 15:55:00,134.09,134.16,134.02,134.14,178264.0,112.3016,112.3603,112.243,112.3435,178264.0
2019-07-16 09:30:00,134.07,134.97,134.07,134.97,105729.0,112.2849,113.0386,112.2849,113.0386,105729.0
2019-07-16 09:35:00,134.94,135.24,134.77,134.77,197899.0,113.0135,113.2648,112.8711,112.8711,197899.0
2019-07-16 09:40:00,134.75,134.76,134.5,134.51,47626.0,112.8544,112.8628,112.645,112.6534,47626.0
2019-07-16 09:45:00,134.49,134.62,134.29,134.35,53694.0,112.6366,112.7455,112.4691,112.5194,53694.0
2019-07-16 09:50:00,134.33,134.33,134.11,134.12,38618.0,112.5026,112.5026,112.3184,112.3268,38618.0
2019-07-16 09:55:00,134.13,134.25,134.01,134.04,27194.0,112.3351,112.4356,112.2346,112.2598,27194.0
2019-07-16 10:00:00,134.04,134.14,133.93,134.08,24232.0,112.2598,112.3435,112.1676,112.2933,24232.0
2019-07-16 10:05:00,134.09,134.13,134.01,134.08,19650.0,112.3016,112.3351,112.2346,112.2933,19650.0
2019-07-16 10:10:00,134.08,134.22,133.96,134.2,34459.0,112.2933,112.4105,112.1928,112.3938,34459.0
2019-07-16 10:15:00,134.21,134.35,134.18,134.27,48725.0,112.4021,112.5194,112.377,112.4524,48725.0
2019-07-16 10:20:00,134.25,134.3,134.15,134.25,23221.0,112.4356,112.4775,112.3519,112.4356,23221.0
2019-07-16 10:25:00,134.25,134.27,134.13,134.16,27623.0,112.4356,112.4524,112.3351,112.3603,27623.0
2019-07-16 10:30:00,134.16,134.2,134.13,134.13,30237.0,112.3603,112.3938,112.3351,112.3351,30237.0
2019-07-16 10:35:00,134.13,134.33,134.13,134.29,38876.0,112.3351,112.5026,112.3351,112.4691,38876.0
2019-07-16 10:40:00,134.28,134.32,134.2,134.21,33895.0,112.4608,112.4943,112.3938,112.4021,33895.0
2019-07-16 10:45:00,134.21,134.25,134.05,134.06,76447.0,112.4021,112.4356,112.2681,112.2765,76447.0
2019-07-16 10:50:00,134.05,134.06,133.8,133.8,19374.0,112.2681,112.2765,112.0588,112.0588,19374.0
2019-07-16 10:55:00,133.8,133.91,133.77,133.8,22153.0,112.0588,112.1509,112.0336,112.0588,22153.0
2019-07-16 11:00:00,133.8,133.82,133.43,133.45,77275.0,112.0588,112.0755,111.7489,111.7656,77275.0
2019-07-16 11:05:00,133.46,133.64,133.38,133.5,67591.0,111.774,111.9248,111.707,111.8075,67591.0
2019-07-16 11:10:00,133.51,133.52,133.36,133.4,36404.0,111.8159,111.8243,111.6903,111.7238,36404.0
2019-07-16 11:15:00,133.39,133.4,133.32,133.33,23484.0,111.7154,111.7238,111.6568,111.6651,23484.0
2019-07-16 11:20:00,133.34,133.53,133.32,133.48,28239.0,111.6735,111.8326,111.6568,111.7908,28239.0
2019-07-16 11:25:00,133.48,133.53,133.32,133.32,23769.0,111.7908,111.8326,111.6568,111.6568,23769.0
2019-07-16 11:30:00,133.31,133.33,133.26,133.31,23170.0,111.6484,111.6651,111.6065,111.6484,23170.0
2019-07-16 11:35:00,133.32,133.4,133.29,133.29,26394.0,111.6568,111.7238,111.6316,111.6316,26394.0
2019-07-16 11:40:00,133.29,133.3,133.17,133.2,19956.0,111.6316,111.64,111.5311,111.5563,19956.0
2019-07-16 11:45:00,133.19,133.19,133.11,133.14,31495.0,111.5479,111.5479,111.4809,111.506,31495.0
2019-07-16 11:50:00,133.12,133.15,133.05,133.14,21085.0,111.4893,111.5144,111.4306,111.506,21085.0
2019-07-16 11:55:00,133.14,133.24,133.09,133.13,35257.0,111.506,111.5898,111.4641,111.4976,35257.0
2019-07-16 12:00:00,133.13,133.36,133.12,133.34,75520.0,111.4976,111.6903,111.4893,111.6735,75520.0
2019-07-16 12:05:00,133.35,133.46,133.35,133.39,22613.0,111.6819,111.774,111.6819,111.7154,22613.0
2019-07-16 12:10:00,133.4,133.54,133.37,133.53,19167.0,111.7238,111.841,111.6986,111.8326,19167.0
2019-07-16 12:15:00,133.53,133.55,133.48,133.51,23775.0,111.8326,111.8494,111.7908,111.8159,23775.0
2019-07-16 12:20:00,133.5,133.57,133.47,133.54,64014.0,111.8075,111.8661,111.7824,111.841,64014.0
2019-07-16 12:25:00,133.55,133.71,133.53,133.53,23895.0,111.8494,111.9834,111.8326,111.8326,23895.0
2019-07-16 12:30:00,133.55,133.57,133.49,133.56,14418.0,111.8494,111.8661,111.7991,111.8578,14418.0
2019-07-16 12:35:00,133.55,133.63,133.51,133.57,18936.0,111.8494,111.9164,111.8159,111.8661,18936.0
2019-07-16 12:40:00,133.59,133.74,133.57,133.7,11565.0,111.8829,112.0085,111.8661,111.975,11565.0
2019-07-16 12:45:00,133.71,133.76,133.7,133.72,11830.0,111.9834,112.0253,111.975,111.9918,11830.0
2019-07-16 12:50:00,133.72,133.74,133.68,133.69,13471.0,111.9918,112.0085,111.9583,111.9666,13471.0
2019-07-16 12:55:00,133.68,133.82,133.64,133.82,13785.0,111.9583,112.0755,111.9248,112.0755,13785.0
2019-07-16 13:00:00,133.82,133.93,133.71,133.71,93020.0,112.0755,112.1676,111.9834,111.9834,93020.0
2019-07-16 13:05:00,133.71,133.78,133.66,133.67,80400.0,111.9834,112.042,111.9415,111.9499,80400.0
2019-07-16 13:10:00,133.68,133.83,133.67,133.8,7889.0,111.9583,112.0839,111.9499,112.0588,7889.0
2019-07-16 13:15:00,133.82,133.82,133.74,133.8,9259.0,112.0755,112.0755,112.0085,112.0588,9259.0
2019-07-16 13:20:00,133.8,133.89,133.78,133.84,12212.0,112.0588,112.1341,112.042,112.0923,12212.0
2019-07-16 13:25:00,133.85,133.93,133.85,133.88,14686.0,112.1006,112.1676,112.1006,112.1258,14686.0
2019-07-16 13:30:00,133.89,133.9,133.78,133.78,22839.0,112.1341,112.1425,112.042,112.042,22839.0
2019-07-16 13:35:00,133.78,133.85,133.78,133.84,13314.0,112.042,112.1006,112.042,112.0923,13314.0
2019-07-16 13:40:00,133.83,133.84,133.75,133.75,21507.0,112.0839,112.0923,112.0169,112.0169,21507.0
2019-07-16 13:45:00,133.75,133.83,133.7,133.8,26843.0,112.0169,112.0839,111.975,112.0588,26843.0
2019-07-16 13:50:00,133.8,133.8,133.64,133.72,34142.0,112.0588,112.0588,111.9248,111.9918,34142.0
2019-07-16 13:55:00,133.72,133.79,133.65,133.66,30319.0,111.9918,112.0504,111.9331,111.9415,30319.0
2019-07-16 14:00:00,133.67,133.71,133.63,133.67,11925.0,111.9499,111.9834,111.9164,111.9499,11925.0
2019-07-16 14:05:00,133.68,133.72,133.59,133.59,20489.0,111.9583,111.9918,111.8829,111.8829,20489.0
2019-07-16 14:10:00,133.61,133.64,133.49,133.5,22038.0,111.8996,111.9248,111.7991,111.8075,22038.0
2019-07-16 14:15:00,133.49,133.5,133.46,133.46,12708.0,111.7991,111.8075,111.774,111.774,12708.0
2019-07-16 14:20:00,133.47,133.57,133.43,133.57,13059.0,111.7824,111.8661,111.7489,111.8661,13059.0
2019-07-16 14:25:00,133.57,133.63,133.53,133.62,11370.0,111.8661,111.9164,111.8326,111.908,11370.0
2019-07-16 14:30:00,133.64,133.7,133.63,133.65,13280.0,111.9248,111.975,111.9164,111.9331,13280.0
2019-07-16 14:35:00,133.67,133.77,133.67,133.72,17791.0,111.9499,112.0336,111.9499,111.9918,17791.0
2019-07-16 14:40:00,133.72,133.74,133.62,133.67,57278.0,111.9918,112.0085,111.908,111.9499,57278.0
2019-07-16 14:45:00,133.66,133.69,133.61,133.63,12243.0,111.9415,111.9666,111.8996,111.9164,12243.0
2019-07-16 14:50:00,133.62,133.76,133.62,133.76,16664.0,111.908,112.0253,111.908,112.0253,16664.0
2019-07-16 14:55:00,133.75,133.78,133.61,133.61,32846.0,112.0169,112.042,111.8996,111.8996,32846.0
2019-07-16 15:00:00,133.62,133.67,133.56,133.62,28174.0,111.908,111.9499,111.8578,111.908,28174.0
2019-07-16 15:05:00,133.62,133.68,133.61,133.66,13156.0,111.908,111.9583,111.8996,111.9415,13156.0
2019-07-16 15:10:00,133.65,133.73,133.65,133.69,29513.0,111.9331,112.0001,111.9331,111.9666,29513.0
2019-07-16 15:15:00,133.69,133.75,133.65,133.69,59973.0,111.9666,112.0169,111.9331,111.9666,59973.0
2019-07-16 15:20:00,133.71,133.74,133.63,133.67,51876.0,111.9834,112.0085,111.9164,111.9499,51876.0
2019-07-16 15:25:00,133.67,133.73,133.64,133.69,43471.0,111.9499,112.0001,111.9248,111.9666,43471.0
2019-07-16 15:30:00,133.7,133.84,133.68,133.75,63194.0,111.975,112.0923,111.9583,112.0169,63194.0
2019-07-16 15:35:00,133.73,133.75,133.68,133.69,46651.0,112.0001,112.0169,111.9583,111.9666,46651.0
2019-07-16 15:40:00,133.69,133.76,133.66,133.68,48013.0,111.9666,112.0253,111.9415,111.9583,48013.0
2019-07-16 15:45:00,133.67,133.71,133.65,133.68,42647.0,111.9499,111.9834,111.9331,111.9583,42647.0
2019-07-16 15:50:00,133.68,133.72,133.63,133.71,71166.0,111.9583,111.9918,111.9164,111.9834,71166.0
2019-07-16 15:55:00,133.72,133.87,133.7,133.81,151070.0,111.9918,112.1174,111.975,112.0671,151070.0
2019-07-17 09:30:00,133.93,134.25,133.55,133.96,80202.0,112.1676,112.4356,111.8494,112.1928,80202.0
2019-07-17 09:35:00,133.93,134.28,133.87,133.91,35356.0,112.1676,112.4608,112.1174,112.1509,35356.0
2019-07-17 09:40:00,133.88,134.07,133.73,133.78,67265.0,112.1258,112.2849,112.0001,112.042,67265.0
2019-07-17 09:45:00,133.76,134.05,133.7,133.98,33886.0,112.0253,112.2681,111.975,112.2095,33886.0
2019-07-17 09:50:00,133.98,134.05,133.71,133.74,28105.0,112.2095,112.2681,111.9834,112.0085,28105.0
2019-07-17 09:55:00,133.71,133.85,133.68,133.69,17507.0,111.9834,112.1006,111.9583,111.9666,17507.0
2019-07-17 10:00:00,133.71,133.82,133.65,133.7,22407.0,111.9834,112.0755,111.9331,111.975,22407.0
2019-07-17 10:05:00,133.72,133.74,133.56,133.57,20283.0,111.9918,112.0085,111.8578,111.8661,20283.0
2019-07-17 10:10:00,133.58,133.81,133.57,133.74,20789.0,111.8745,112.0671,111.8661,112.0085,20789.0
2019-07-17 10:15:00,133.75,133.81,133.59,133.59,27315.0,112.0169,112.0671,111.8829,111.8829,27315.0
2019-07-17 10:20:00,133.58,133.71,133.58,133.64,17144.0,111.8745,111.9834,111.8745,111.9248,17144.0
2019-07-17 10:25:00,133.61,133.64,133.56,133.63,11967.0,111.8996,111.9248,111.8578,111.9164,11967.0
2019-07-17 10:30:00,133.62,133.8,133.6,133.77,19656.0,111.908,112.0588,111.8913,112.0336,19656.0
2019-07-17 10:35:00,133.79,133.84,133.7,133.71,14470.0,112.0504,112.0923,111.975,111.9834,14470.0
2019-07-17 10:40:00,133.71,133.79,133.63,133.63,17891.0,111.9834,112.0504,111.9164,111.9164,17891.0
2019-07-17 10:45:00,133.64,133.66,133.42,133.43,28940.0,111.9248,111.9415,111.7405,111.7489,28940.0
2019-07-17 10:50:00,133.44,133.44,133.21,133.22,48649.0,111.7573,111.7573,111.5646,111.573,48649.0
2019-07-17 10:55:00,133.22,133.35,133.22,133.25,46763.0,111.573,111.6819,111.573,111.5981,46763.0
2019-07-17 11:00:00,133.26,133.3,133.12,133.13,36497.0,111.6065,111.64,111.4893,111.4976,36497.0
2019-07-17 11:05:00,133.12,133.17,133.05,133.06,23883.0,111.4893,111.5311,111.4306,111.439,23883.0
2019-07-17 11:10:00,133.06,133.09,132.98,133.03,26315.0,111.439,111.4641,111.372,111.4139,26315.0
2019-07-17 11:15:00,133.03,133.06,132.97,133.01,27600.0,111.4139,111.439,111.3636,111.3971,27600.0
2019-07-17 11:20:00,133.01,133.04,132.91,132.93,37692.0,111.3971,111.4222,111.3134,111.3301,37692.0
2019-07-17 11:25:00,132.95,132.99,132.76,132.79,28646.0,111.3469,111.3804,111.1877,111.2129,28646.0
2019-07-17 11:30:00,132.77,132.87,132.77,132.77,26708.0,111.1961,111.2799,111.1961,111.1961,26708.0
2019-07-17 11:35:00,132.77,132.82,132.68,132.73,23394.0,111.1961,111.238,111.1207,111.1626,23394.0
2019-07-17 11:40:00,132.73,132.9,132.72,132.9,26076.0,111.1626,111.305,111.1542,111.305,26076.0
2019-07-17 11:45:00,132.91,132.95,132.84,132.84,28105.0,111.3134,111.3469,111.2547,111.2547,28105.0
2019-07-17 11:50:00,132.84,132.87,132.8,132.8,26685.0,111.2547,111.2799,111.2212,111.2212,26685.0
2019-07-17 11:55:00,132.8,132.88,132.79,132.85,19238.0,111.2212,111.2882,111.2129,111.2631,19238.0
2019-07-17 12:00:00,132.84,132.9,132.83,132.86,20139.0,111.2547,111.305,111.2464,111.2715,20139.0
2019-07-17 12:05:00,132.86,132.91,132.84,132.84,16806.0,111.2715,111.3134,111.2547,111.2547,16806.0
2019-07-17 12:10:00,132.84,132.84,132.63,132.63,34749.0,111.2547,111.2547,111.0789,111.0789,34749.0
2019-07-17 12:15:00,132.62,132.69,132.58,132.68,26449.0,111.0705,111.1291,111.037,111.1207,26449.0
2019-07-17 12:20:00,132.67,132.7,132.6,132.63,24894.0,111.1124,111.1375,111.0537,111.0789,24894.0
2019-07-17 12:25:00,132.62,132.62,132.55,132.58,23726.0,111.0705,111.0705,111.0119,111.037,23726.0
2019-07-17 12:30:00,132.58,132.76,132.58,132.73,20635.0,111.037,111.1877,111.037,111.1626,20635.0
2019-07-17 12:35:00,132.73,132.88,132.7,132.86,17683.0,111.1626,111.2882,111.1375,111.2715,17683.0
2019-07-17 12:40:00,132.85,132.85,132.77,132.8,18660.0,111.2631,111.2631,111.1961,111.2212,18660.0
2019-07-17 12:45:00,132.79,132.79,132.67,132.69,16941.0,111.2129,111.2129,111.1124,111.1291,16941.0
2019-07-17 12:50:00,132.7,132.83,132.68,132.75,51995.0,111.1375,111.2464,111.1207,111.1794,51995.0
2019-07-17 12:55:00,132.74,132.75,132.7,132.74,13324.0,111.171,111.1794,111.1375,111.171,13324.0
2019-07-17 13:00:00,132.74,132.8,132.73,132.8,24591.0,111.171,111.2212,111.1626,111.2212,24591.0
2019-07-17 13:05:00,132.79,132.88,132.78,132.83,14822.0,111.2129,111.2882,111.2045,111.2464,14822.0
2019-07-17 13:10:00,132.81,132.86,132.78,132.81,10678.0,111.2296,111.2715,111.2045,111.2296,10678.0
2019-07-17 13:15:00,132.82,132.87,132.8,132.83,8139.0,111.238,111.2799,111.2212,111.2464,8139.0
2019-07-17 13:20:00,132.83,132.88,132.82,132.85,7974.0,111.2464,111.2882,111.238,111.2631,7974.0
2019-07-17 13:25:00,132.83,132.94,132.83,132.92,7347.0,111.2464,111.3385,111.2464,111.3217,7347.0
2019-07-17 13:30:00,132.93,133.02,132.9,133.02,10802.0,111.3301,111.4055,111.305,111.4055,10802.0
2019-07-17 13:35:00,133.02,133.12,133.02,133.09,18783.0,111.4055,111.4893,111.4055,111.4641,18783.0
2019-07-17 13:40:00,133.1,133.23,133.1,133.15,18287.0,111.4725,111.5814,111.4725,111.5144,18287.0
2019-07-17 13:45:00,133.14,133.2,133.12,133.17,12843.0,111.506,111.5563,111.4893,111.5311,12843.0
2019-07-17 13:50:00,133.17,133.21,133.11,133.12,10838.0,111.5311,111.5646,111.4809,111.4893,10838.0
2019-07-17 13:55:00,133.12,133.21,133.12,133.18,8511.0,111.4893,111.5646,111.4893,111.5395,8511.0
2019-07-17 14:00:00,133.17,133.2,133.1,133.17,9051.0,111.5311,111.5563,111.4725,111.5311,9051.0
2019-07-17 14:05:00,133.16,133.21,133.12,133.13,11084.0,111.5228,111.5646,111.4893,111.4976,11084.0
2019-07-17 14:10:00,133.13,133.14,133.07,133.09,12646.0,111.4976,111.506,111.4474,111.4641,12646.0
2019-07-17 14:15:00,133.09,133.14,133.08,133.08,8075.0,111.4641,111.506,111.4557,111.4557,8075.0
2019-07-17 14:20:00,133.09,133.18,133.07,133.17,9523.0,111.4641,111.5395,111.4474,111.5311,9523.0
2019-07-17 14:25:00,133.17,133.26,133.14,133.22,37738.0,111.5311,111.6065,111.506,111.573,37738.0
2019-07-17 14:30:00,133.22,133.27,133.2,133.25,13957.0,111.573,111.6149,111.5563,111.5981,13957.0
2019-07-17 14:35:00,133.26,133.32,133.25,133.26,12362.0,111.6065,111.6568,111.5981,111.6065,12362.0
2019-07-17 14:40:00,133.26,133.27,133.19,133.21,11060.0,111.6065,111.6149,111.5479,111.5646,11060.0
2019-07-17 14:45:00,133.22,133.28,133.2,133.28,10127.0,111.573,111.6233,111.5563,111.6233,10127.0
2019-07-17 14:50:00,133.26,133.27,133.12,133.19,16924.0,111.6065,111.6149,111.4893,111.5479,16924.0
2019-07-17 14:55:00,133.19,133.22,133.16,133.18,27573.0,111.5479,111.573,111.5228,111.5395,27573.0
2019-07-17 15:00:00,133.18,133.18,133.04,133.1,49323.0,111.5395,111.5395,111.4222,111.4725,49323.0
2019-07-17 15:05:00,133.1,133.22,133.06,133.19,19394.0,111.4725,111.573,111.439,111.5479,19394.0
2019-07-17 15:10:00,133.18,133.23,133.15,133.22,15921.0,111.5395,111.5814,111.5144,111.573,15921.0
2019-07-17 15:15:00,133.22,133.22,133.1,133.12,26082.0,111.573,111.573,111.4725,111.4893,26082.0
2019-07-17 15:20:00,133.12,133.14,133.06,133.09,28209.0,111.4893,111.506,111.439,111.4641,28209.0
2019-07-17 15:25:00,133.08,133.19,133.05,133.1,27132.0,111.4557,111.5479,111.4306,111.4725,27132.0
2019-07-17 15:30:00,133.11,133.28,133.08,133.28,35481.0,111.4809,111.6233,111.4557,111.6233,35481.0
2019-07-17 15:35:00,133.28,133.28,133.21,133.22,38408.0,111.6233,111.6233,111.5646,111.573,38408.0
2019-07-17 15:40:00,133.22,133.22,133.04,133.07,46093.0,111.573,111.573,111.4222,111.4474,46093.0
2019-07-17 15:45:00,133.07,133.16,133.07,133.15,35026.0,111.4474,111.5228,111.4474,111.5144,35026.0
2019-07-17 15:50:00,133.15,133.16,132.98,133.01,111910.0,111.5144,111.5228,111.372,111.3971,111910.0
2019-07-17 15:55:00,133.01,133.01,132.47,132.78,293323.0,111.3971,111.3971,110.9449,111.2045,293323.0
2019-07-18 09:30:00,132.61,132.77,131.96,132.0,114908.0,111.0621,111.1961,110.5177,110.5512,114908.0
2019-07-18 09:35:00,131.99,132.15,131.79,132.11,79971.0,110.5429,110.6769,110.3754,110.6434,79971.0
2019-07-18 09:40:00,132.13,132.22,131.95,131.96,75303.0,110.6601,110.7355,110.5094,110.5177,75303.0
2019-07-18 09:45:00,131.96,132.39,131.95,132.35,32983.0,110.5177,110.8779,110.5094,110.8444,32983.0
2019-07-18 09:50:00,132.36,132.49,132.25,132.38,26889.0,110.8527,110.9616,110.7606,110.8695,26889.0
2019-07-18 09:55:00,132.38,132.42,132.1,132.11,30148.0,110.8695,110.903,110.635,110.6434,30148.0
2019-07-18 10:00:00,132.12,132.15,131.92,132.0,40091.0,110.6517,110.6769,110.4842,110.5512,40091.0
2019-07-18 10:05:00,131.97,132.19,131.97,132.05,45503.0,110.5261,110.7104,110.5261,110.5931,45503.0
2019-07-18 10:10:00,132.06,132.22,132.01,132.16,32974.0,110.6015,110.7355,110.5596,110.6852,32974.0
2019-07-18 10:15:00,132.14,132.19,131.96,132.04,19473.0,110.6685,110.7104,110.5177,110.5847,19473.0
2019-07-18 10:20:00,132.04,132.1,132.01,132.03,30951.0,110.5847,110.635,110.5596,110.5764,30951.0
2019-07-18 10:25:00,132.03,132.06,131.93,132.01,29243.0,110.5764,110.6015,110.4926,110.5596,29243.0
2019-07-18 10:30:00,131.99,132.04,131.92,131.94,22775.0,110.5429,110.5847,110.4842,110.501,22775.0
2019-07-18 10:35:00,131.96,131.97,131.81,131.94,33504.0,110.5177,110.5261,110.3921,110.501,33504.0
2019-07-18 10:40:00,131.93,131.99,131.89,131.96,22968.0,110.4926,110.5429,110.4591,110.5177,22968.0
2019-07-18 10:45:00,131.98,131.98,131.78,131.78,22176.0,110.5345,110.5345,110.367,110.367,22176.0
2019-07-18 10:50:00,131.79,131.85,131.75,131.8,22267.0,110.3754,110.4256,110.3419,110.3837,22267.0
2019-07-18 10:55:00,131.81,131.83,131.65,131.73,30796.0,110.3921,110.4089,110.2581,110.3251,30796.0
2019-07-18 11:00:00,131.76,132.03,131.76,131.94,25033.0,110.3502,110.5764,110.3502,110.501,25033.0
2019-07-18 11:05:00,131.93,131.94,131.84,131.89,32943.0,110.4926,110.501,110.4172,110.4591,32943.0
2019-07-18 11:10:00,131.91,131.96,131.77,131.81,25888.0,110.4759,110.5177,110.3586,110.3921,25888.0
2019-07-18 11:15:00,131.81,131.92,131.8,131.88,16986.0,110.3921,110.4842,110.3837,110.4507,16986.0
2019-07-18 11:20:00,131.9,131.9,131.74,131.8,37195.0,110.4675,110.4675,110.3335,110.3837,37195.0
2019-07-18 11:25:00,131.8,131.87,131.71,131.72,28288.0,110.3837,110.4424,110.3084,110.3167,28288.0
2019-07-18 11:30:00,131.71,131.74,131.57,131.66,25393.0,110.3084,110.3335,110.1911,110.2665,25393.0
2019-07-18 11:35:00,131.65,131.66,131.52,131.65,24809.0,110.2581,110.2665,110.1492,110.2581,24809.0
2019-07-18 11:40:00,131.67,131.71,131.62,131.71,18426.0,110.2749,110.3084,110.233,110.3084,18426.0
2019-07-18 11:45:00,131.71,131.79,131.7,131.76,23262.0,110.3084,110.3754,110.3,110.3502,23262.0
2019-07-18 11:50:00,131.75,131.75,131.52,131.59,32666.0,110.3419,110.3419,110.1492,110.2079,32666.0
2019-07-18 11:55:00,131.57,131.64,131.56,131.59,17409.0,110.1911,110.2497,110.1827,110.2079,17409.0
2019-07-18 12:00:00,131.59,131.72,131.52,131.67,21130.0,110.2079,110.3167,110.1492,110.2749,21130.0
2019-07-18 12:05:00,131.67,131.75,131.65,131.73,14593.0,110.2749,110.3419,110.2581,110.3251,14593.0
2019-07-18 12:10:00,131.73,131.8,131.73,131.77,22841.0,110.3251,110.3837,110.3251,110.3586,22841.0
2019-07-18 12:15:00,131.78,131.84,131.75,131.81,13952.0,110.367,110.4172,110.3419,110.3921,13952.0
2019-07-18 12:20:00,131.82,131.85,131.78,131.84,20940.0,110.4005,110.4256,110.367,110.4172,20940.0
2019-07-18 12:25:00,131.85,131.89,131.79,131.88,17106.0,110.4256,110.4591,110.3754,110.4507,17106.0
2019-07-18 12:30:00,131.9,132.0,131.89,131.96,23391.0,110.4675,110.5512,110.4591,110.5177,23391.0
2019-07-18 12:35:00,131.96,132.06,131.94,132.0,24334.0,110.5177,110.6015,110.501,110.5512,24334.0
2019-07-18 12:40:00,132.0,132.03,131.98,132.03,13031.0,110.5512,110.5764,110.5345,110.5764,13031.0
2019-07-18 12:45:00,132.03,132.03,131.9,131.95,41365.0,110.5764,110.5764,110.4675,110.5094,41365.0
2019-07-18 12:50:00,131.94,131.98,131.91,131.96,10593.0,110.501,110.5345,110.4759,110.5177,10593.0
2019-07-18 12:55:00,131.95,131.98,131.93,131.96,15455.0,110.5094,110.5345,110.4926,110.5177,15455.0
2019-07-18 13:00:00,131.95,132.21,131.95,132.19,14767.0,110.5094,110.7271,110.5094,110.7104,14767.0
2019-07-18 13:05:00,132.2,132.23,132.13,132.22,23489.0,110.7187,110.7439,110.6601,110.7355,23489.0
2019-07-18 13:10:00,132.22,132.33,132.18,132.31,15169.0,110.7355,110.8276,110.702,110.8109,15169.0
2019-07-18 13:15:00,132.32,132.4,132.31,132.33,17283.0,110.8192,110.8862,110.8109,110.8276,17283.0
2019-07-18 13:20:00,132.34,132.4,132.18,132.31,74449.0,110.836,110.8862,110.702,110.8109,74449.0
2019-07-18 13:25:00,132.33,132.39,132.22,132.28,61306.0,110.8276,110.8779,110.7355,110.7857,61306.0
2019-07-18 13:30:00,132.28,132.28,132.11,132.15,28680.0,110.7857,110.7857,110.6434,110.6769,28680.0
2019-07-18 13:35:00,132.16,132.24,132.15,132.24,12364.0,110.6852,110.7522,110.6769,110.7522,12364.0
2019-07-18 13:40:00,132.25,132.36,132.24,132.34,15757.0,110.7606,110.8527,110.7522,110.836,15757.0
2019-07-18 13:45:00,132.34,132.34,132.24,132.25,14807.0,110.836,110.836,110.7522,110.7606,14807.0
2019-07-18 13:50:00,132.27,132.32,132.24,132.31,14171.0,110.7774,110.8192,110.7522,110.8109,14171.0
2019-07-18 13:55:00,132.32,132.35,132.23,132.25,10116.0,110.8192,110.8444,110.7439,110.7606,10116.0
2019-07-18 14:00:00,132.24,132.34,132.23,132.34,12919.0,110.7522,110.836,110.7439,110.836,12919.0
2019-07-18 14:05:00,132.33,132.47,132.31,132.47,10148.0,110.8276,110.9449,110.8109,110.9449,10148.0
2019-07-18 14:10:00,132.48,132.55,132.47,132.49,14703.0,110.9532,111.0119,110.9449,110.9616,14703.0
2019-07-18 14:15:00,132.48,132.7,132.47,132.69,17970.0,110.9532,111.1375,110.9449,111.1291,17970.0
2019-07-18 14:20:00,132.69,132.82,132.66,132.77,22167.0,111.1291,111.238,111.104,111.1961,22167.0
2019-07-18 14:25:00,132.76,132.88,132.75,132.81,19979.0,111.1877,111.2882,111.1794,111.2296,19979.0
2019-07-18 14:30:00,132.79,132.82,132.73,132.8,15876.0,111.2129,111.238,111.1626,111.2212,15876.0
2019-07-18 14:35:00,132.81,132.89,132.81,132.87,31275.0,111.2296,111.2966,111.2296,111.2799,31275.0
2019-07-18 14:40:00,132.88,132.98,132.84,132.91,25699.0,111.2882,111.372,111.2547,111.3134,25699.0
2019-07-18 14:45:00,132.91,132.93,132.87,132.92,12440.0,111.3134,111.3301,111.2799,111.3217,12440.0
2019-07-18 14:50:00,132.92,132.94,132.87,132.9,15177.0,111.3217,111.3385,111.2799,111.305,15177.0
2019-07-18 14:55:00,132.91,133.05,132.87,133.04,21931.0,111.3134,111.4306,111.2799,111.4222,21931.0
2019-07-18 15:00:00,133.05,133.2,133.02,133.16,31330.0,111.4306,111.5563,111.4055,111.5228,31330.0
2019-07-18 15:05:00,133.16,133.17,133.02,133.04,19715.0,111.5228,111.5311,111.4055,111.4222,19715.0
2019-07-18 15:10:00,133.03,133.04,132.96,133.03,20386.0,111.4139,111.4222,111.3552,111.4139,20386.0
2019-07-18 15:15:00,133.02,133.02,132.9,132.94,18378.0,111.4055,111.4055,111.305,111.3385,18378.0
2019-07-18 15:20:00,132.93,132.95,132.84,132.85,41307.0,111.3301,111.3469,111.2547,111.2631,41307.0
2019-07-18 15:25:00,132.85,132.91,132.82,132.89,36071.0,111.2631,111.3134,111.238,111.2966,36071.0
2019-07-18 15:30:00,132.88,133.03,132.86,132.95,26396.0,111.2882,111.4139,111.2715,111.3469,26396.0
2019-07-18 15:35:00,132.96,133.01,132.95,132.98,23379.0,111.3552,111.3971,111.3469,111.372,23379.0
2019-07-18 15:40:00,132.99,133.0,132.83,132.84,20862.0,111.3804,111.3887,111.2464,111.2547,20862.0
2019-07-18 15:45:00,132.83,132.84,132.76,132.77,41261.0,111.2464,111.2547,111.1877,111.1961,41261.0
2019-07-18 15:50:00,132.77,132.8,132.71,132.75,53057.0,111.1961,111.2212,111.1459,111.1794,53057.0
2019-07-18 15:55:00,132.76,132.89,132.76,132.88,137932.0,111.1877,111.2966,111.1877,111.2882,137932.0
2019-07-19 09:30:00,133.03,133.19,132.52,132.76,358932.0,111.4139,111.5479,110.9867,111.1877,358932.0
2019-07-19 09:35:00,132.72,132.98,132.66,132.82,27393.0,111.1542,111.372,111.104,111.238,27393.0
2019-07-19 09:40:00,132.84,132.84,132.46,132.58,33115.0,111.2547,111.2547,110.9365,111.037,33115.0
2019-07-19 09:45:00,132.6,132.61,132.41,132.55,19275.0,111.0537,111.0621,110.8946,111.0119,19275.0
2019-07-19 09:50:00,132.59,132.62,132.41,132.52,27654.0,111.0454,111.0705,110.8946,110.9867,27654.0
2019-07-19 09:55:00,132.57,132.58,132.35,132.48,30059.0,111.0286,111.037,110.8444,110.9532,30059.0
2019-07-19 10:00:00,132.48,132.58,132.35,132.56,25212.0,110.9532,111.037,110.8444,111.0202,25212.0
2019-07-19 10:05:00,132.57,132.64,132.34,132.38,26091.0,111.0286,111.0872,110.836,110.8695,26091.0
2019-07-19 10:10:00,132.37,132.4,132.23,132.28,35188.0,110.8611,110.8862,110.7439,110.7857,35188.0
2019-07-19 10:15:00,132.29,132.47,132.29,132.37,18283.0,110.7941,110.9449,110.7941,110.8611,18283.0
2019-07-19 10:20:00,132.37,132.38,132.18,132.25,25238.0,110.8611,110.8695,110.702,110.7606,25238.0
2019-07-19 10:25:00,132.25,132.34,132.04,132.11,23904.0,110.7606,110.836,110.5847,110.6434,23904.0
2019-07-19 10:30:00,132.07,132.11,131.97,132.01,27075.0,110.6099,110.6434,110.5261,110.5596,27075.0
2019-07-19 10:35:00,132.02,132.15,132.0,132.0,18849.0,110.568,110.6769,110.5512,110.5512,18849.0
2019-07-19 10:40:00,132.02,132.02,131.85,131.98,20310.0,110.568,110.568,110.4256,110.5345,20310.0
2019-07-19 10:45:00,131.97,131.99,131.85,131.89,25668.0,110.5261,110.5429,110.4256,110.4591,25668.0
2019-07-19 10:50:00,131.87,131.92,131.83,131.87,15401.0,110.4424,110.4842,110.4089,110.4424,15401.0
2019-07-19 10:55:00,131.88,132.02,131.86,131.94,21623.0,110.4507,110.568,110.434,110.501,21623.0
2019-07-19 11:00:00,131.93,132.1,131.91,131.97,13929.0,110.4926,110.635,110.4759,110.5261,13929.0
2019-07-19 11:05:00,131.97,132.01,131.92,131.95,15331.0,110.5261,110.5596,110.4842,110.5094,15331.0
2019-07-19 11:10:00,131.96,131.96,131.87,131.87,19272.0,110.5177,110.5177,110.4424,110.4424,19272.0
2019-07-19 11:15:00,131.86,131.86,131.7,131.83,40480.0,110.434,110.434,110.3,110.4089,40480.0
2019-07-19 11:20:00,131.83,131.83,131.69,131.7,33017.0,110.4089,110.4089,110.2916,110.3,33017.0
2019-07-19 11:25:00,131.69,131.8,131.69,131.69,20487.0,110.2916,110.3837,110.2916,110.2916,20487.0
2019-07-19 11:30:00,131.67,131.77,131.61,131.74,19267.0,110.2749,110.3586,110.2246,110.3335,19267.0
2019-07-19 11:35:00,131.75,131.76,131.59,131.59,31182.0,110.3419,110.3502,110.2079,110.2079,31182.0
2019-07-19 11:40:00,131.58,131.58,131.4,131.45,48699.0,110.1995,110.1995,110.0487,110.0906,48699.0
2019-07-19 11:45:00,131.45,131.48,131.34,131.42,34620.0,110.0906,110.1157,109.9985,110.0655,34620.0
2019-07-19 11:50:00,131.43,131.48,131.35,131.35,34498.0,110.0739,110.1157,110.0069,110.0069,34498.0
2019-07-19 11:55:00,131.35,131.41,131.33,131.37,25915.0,110.0069,110.0571,109.9901,110.0236,25915.0
2019-07-19 12:00:00,131.38,131.59,131.37,131.53,17787.0,110.032,110.2079,110.0236,110.1576,17787.0
2019-07-19 12:05:00,131.53,131.69,131.51,131.65,21289.0,110.1576,110.2916,110.1409,110.2581,21289.0
2019-07-19 12:10:00,131.65,131.65,131.52,131.53,26368.0,110.2581,110.2581,110.1492,110.1576,26368.0
2019-07-19 12:15:00,131.54,131.54,131.48,131.48,23733.0,110.166,110.166,110.1157,110.1157,23733.0
2019-07-19 12:20:00,131.48,131.49,131.38,131.38,31376.0,110.1157,110.1241,110.032,110.032,31376.0
2019-07-19 12:25:00,131.38,131.54,131.37,131.47,22985.0,110.032,110.166,110.0236,110.1074,22985.0
2019-07-19 12:30:00,131.47,131.49,131.39,131.47,20383.0,110.1074,110.1241,110.0404,110.1074,20383.0
2019-07-19 12:35:00,131.47,131.52,131.44,131.47,15578.0,110.1074,110.1492,110.0822,110.1074,15578.0
2019-07-19 12:40:00,131.47,131.47,131.41,131.44,20787.0,110.1074,110.1074,110.0571,110.0822,20787.0
2019-07-19 12:45:00,131.43,131.44,131.34,131.38,19035.0,110.0739,110.0822,109.9985,110.032,19035.0
2019-07-19 12:50:00,131.37,131.39,131.35,131.36,24242.0,110.0236,110.0404,110.0069,110.0152,24242.0
2019-07-19 12:55:00,131.37,131.4,131.33,131.36,22594.0,110.0236,110.0487,109.9901,110.0152,22594.0
2019-07-19 13:00:00,131.36,131.39,131.34,131.34,18093.0,110.0152,110.0404,109.9985,109.9985,18093.0
2019-07-19 13:05:00,131.33,131.37,131.28,131.3,26336.0,109.9901,110.0236,109.9482,109.965,26336.0
2019-07-19 13:10:00,131.28,131.3,131.26,131.26,15840.0,109.9482,109.965,109.9315,109.9315,15840.0
2019-07-19 13:15:00,131.25,131.26,131.15,131.15,44904.0,109.9231,109.9315,109.8394,109.8394,44904.0
2019-07-19 13:20:00,131.15,131.2,131.11,131.14,21625.0,109.8394,109.8812,109.8059,109.831,21625.0
2019-07-19 13:25:00,131.14,131.15,131.09,131.09,14655.0,109.831,109.8394,109.7891,109.7891,14655.0
2019-07-19 13:30:00,131.08,131.08,131.0,131.02,25726.0,109.7807,109.7807,109.7137,109.7305,25726.0
2019-07-19 13:35:00,131.02,131.04,130.97,130.98,33197.0,109.7305,109.7472,109.6886,109.697,33197.0
2019-07-19 13:40:00,130.98,131.02,130.91,130.92,19517.0,109.697,109.7305,109.6384,109.6467,19517.0
2019-07-19 13:45:00,130.92,130.99,130.87,130.97,23992.0,109.6467,109.7054,109.6049,109.6886,23992.0
2019-07-19 13:50:00,130.97,131.09,130.95,131.04,17271.0,109.6886,109.7891,109.6719,109.7472,17271.0
2019-07-19 13:55:00,131.04,131.04,130.88,130.91,35066.0,109.7472,109.7472,109.6132,109.6384,35066.0
2019-07-19 14:00:00,130.9,131.06,130.88,131.02,41210.0,109.63,109.764,109.6132,109.7305,41210.0
2019-07-19 14:05:00,131.02,131.03,130.74,130.75,42701.0,109.7305,109.7389,109.496,109.5044,42701.0
2019-07-19 14:10:00,130.74,130.81,130.63,130.66,38962.0,109.496,109.5546,109.4039,109.429,38962.0
2019-07-19 14:15:00,130.66,130.71,130.62,130.63,37150.0,109.429,109.4709,109.3955,109.4039,37150.0
2019-07-19 14:20:00,130.61,130.68,130.53,130.61,51886.0,109.3871,109.4457,109.3201,109.3871,51886.0
2019-07-19 14:25:00,130.61,130.7,130.54,130.58,39132.0,109.3871,109.4625,109.3285,109.362,39132.0
2019-07-19 14:30:00,130.6,130.73,130.51,130.54,43743.0,109.3787,109.4876,109.3034,109.3285,43743.0
2019-07-19 14:35:00,130.54,130.56,130.4,130.5,32993.0,109.3285,109.3452,109.2112,109.295,32993.0
2019-07-19 14:40:00,130.49,130.52,130.45,130.45,26626.0,109.2866,109.3117,109.2531,109.2531,26626.0
2019-07-19 14:45:00,130.44,130.51,130.44,130.49,19245.0,109.2447,109.3034,109.2447,109.2866,19245.0
2019-07-19 14:50:00,130.48,130.55,130.44,130.44,34047.0,109.2782,109.3369,109.2447,109.2447,34047.0
2019-07-19 14:55:00,130.45,130.58,130.39,130.57,34603.0,109.2531,109.362,109.2028,109.3536,34603.0
2019-07-19 15:00:00,130.58,130.61,130.45,130.45,29555.0,109.362,109.3871,109.2531,109.2531,29555.0
2019-07-19 15:05:00,130.45,130.51,130.43,130.43,56096.0,109.2531,109.3034,109.2363,109.2363,56096.0
2019-07-19 15:10:00,130.43,130.45,130.33,130.39,36561.0,109.2363,109.2531,109.1526,109.2028,36561.0
2019-07-19 15:15:00,130.39,130.45,130.27,130.31,35774.0,109.2028,109.2531,109.1023,109.1358,35774.0
2019-07-19 15:20:00,130.31,130.31,130.13,130.25,46730.0,109.1358,109.1358,108.9851,109.0856,46730.0
2019-07-19 15:25:00,130.25,130.28,130.12,130.16,55502.0,109.0856,109.1107,108.9767,109.0102,55502.0
2019-07-19 15:30:00,130.17,130.29,130.17,130.27,41617.0,109.0186,109.1191,109.0186,109.1023,41617.0
2019-07-19 15:35:00,130.28,130.36,130.27,130.32,42783.0,109.1107,109.1777,109.1023,109.1442,42783.0
2019-07-19 15:40:00,130.31,130.35,130.25,130.34,61767.0,109.1358,109.1693,109.0856,109.161,61767.0
2019-07-19 15:45:00,130.35,130.36,130.24,130.31,72624.0,109.1693,109.1777,109.0772,109.1358,72624.0
2019-07-19 15:50:00,130.32,130.5,130.29,130.37,165546.0,109.1442,109.295,109.1191,109.1861,165546.0
2019-07-19 15:55:00,130.37,130.38,130.01,130.13,340477.0,109.1861,109.1945,108.8846,108.9851,340477.0
2019-07-22 09:30:00,130.49,130.82,130.11,130.12,93799.0,109.2866,109.563,108.9683,108.9767,93799.0
2019-07-22 09:35:00,130.14,130.25,129.82,130.18,95349.0,108.9935,109.0856,108.7255,109.027,95349.0
2019-07-22 09:40:00,130.15,130.28,129.82,129.85,43728.0,109.0018,109.1107,108.7255,108.7506,43728.0
2019-07-22 09:45:00,129.85,129.97,129.71,129.8,23988.0,108.7506,108.8511,108.6333,108.7087,23988.0
2019-07-22 09:50:00,129.81,129.93,129.63,129.91,21999.0,108.7171,108.8176,108.5663,108.8008,21999.0
2019-07-22 09:55:00,129.92,130.1,129.86,130.09,27390.0,108.8092,108.96,108.759,108.9516,27390.0
2019-07-22 10:00:00,130.09,130.21,130.0,130.19,46103.0,108.9516,109.0521,108.8762,109.0353,46103.0
2019-07-22 10:05:00,130.21,130.39,130.2,130.3,18932.0,109.0521,109.2028,109.0437,109.1275,18932.0
2019-07-22 10:10:00,130.32,130.37,130.25,130.36,17746.0,109.1442,109.1861,109.0856,109.1777,17746.0
2019-07-22 10:15:00,130.34,130.46,130.28,130.32,19415.0,109.161,109.2615,109.1107,109.1442,19415.0
2019-07-22 10:20:00,130.32,130.42,130.29,130.32,17882.0,109.1442,109.228,109.1191,109.1442,17882.0
2019-07-22 10:25:00,130.3,130.44,130.3,130.38,28520.0,109.1275,109.2447,109.1275,109.1945,28520.0
2019-07-22 10:30:00,130.36,130.52,130.36,130.39,29690.0,109.1777,109.3117,109.1777,109.2028,29690.0
2019-07-22 10:35:00,130.39,130.49,130.38,130.48,11345.0,109.2028,109.2866,109.1945,109.2782,11345.0
2019-07-22 10:40:00,130.48,130.51,130.21,130.28,30407.0,109.2782,109.3034,109.0521,109.1107,30407.0
2019-07-22 10:45:00,130.29,130.35,130.2,130.32,20399.0,109.1191,109.1693,109.0437,109.1442,20399.0
2019-07-22 10:50:00,130.31,130.42,130.3,130.39,21454.0,109.1358,109.228,109.1275,109.2028,21454.0
2019-07-22 10:55:00,130.4,130.49,130.39,130.47,16424.0,109.2112,109.2866,109.2028,109.2699,16424.0
2019-07-22 11:00:00,130.46,130.48,130.19,130.25,20075.0,109.2615,109.2782,109.0353,109.0856,20075.0
2019-07-22 11:05:00,130.25,130.26,130.18,130.18,19659.0,109.0856,109.094,109.027,109.027,19659.0
2019-07-22 11:10:00,130.17,130.21,130.02,130.21,17522.0,109.0186,109.0521,108.893,109.0521,17522.0
2019-07-22 11:15:00,130.22,130.22,130.06,130.15,21167.0,109.0605,109.0605,108.9265,109.0018,21167.0
2019-07-22 11:20:00,130.16,130.16,130.02,130.07,13977.0,109.0102,109.0102,108.893,108.9348,13977.0
2019-07-22 11:25:00,130.09,130.23,130.09,130.21,16975.0,108.9516,109.0688,108.9516,109.0521,16975.0
2019-07-22 11:30:00,130.21,130.25,130.09,130.19,31033.0,109.0521,109.0856,108.9516,109.0353,31033.0
2019-07-22 11:35:00,130.18,130.32,130.16,130.31,17647.0,109.027,109.1442,109.0102,109.1358,17647.0
2019-07-22 11:40:00,130.31,130.32,130.23,130.26,14837.0,109.1358,109.1442,109.0688,109.094,14837.0
2019-07-22 11:45:00,130.26,130.29,130.19,130.27,18638.0,109.094,109.1191,109.0353,109.1023,18638.0
2019-07-22 11:50:00,130.27,130.28,130.14,130.14,19217.0,109.1023,109.1107,108.9935,108.9935,19217.0
2019-07-22 11:55:00,130.13,130.17,130.1,130.16,10876.0,108.9851,109.0186,108.96,109.0102,10876.0
2019-07-22 12:00:00,130.16,130.18,130.04,130.12,18306.0,109.0102,109.027,108.9097,108.9767,18306.0
2019-07-22 12:05:00,130.12,130.14,130.07,130.11,17044.0,108.9767,108.9935,108.9348,108.9683,17044.0
2019-07-22 12:10:00,130.1,130.2,130.09,130.17,14932.0,108.96,109.0437,108.9516,109.0186,14932.0
2019-07-22 12:15:00,130.18,130.24,130.13,130.22,17272.0,109.027,109.0772,108.9851,109.0605,17272.0
2019-07-22 12:20:00,130.22,130.3,130.19,130.3,12931.0,109.0605,109.1275,109.0353,109.1275,12931.0
2019-07-22 12:25:00,130.3,130.34,130.3,130.32,19405.0,109.1275,109.161,109.1275,109.1442,19405.0
2019-07-22 12:30:00,130.32,130.34,130.28,130.32,15050.0,109.1442,109.161,109.1107,109.1442,15050.0
2019-07-22 12:35:00,130.32,130.41,130.32,130.39,13669.0,109.1442,109.2196,109.1442,109.2028,13669.0
2019-07-22 12:40:00,130.39,130.43,130.38,130.42,13319.0,109.2028,109.2363,109.1945,109.228,13319.0
2019-07-22 12:45:00,130.41,130.43,130.35,130.36,14551.0,109.2196,109.2363,109.1693,109.1777,14551.0
2019-07-22 12:50:00,130.37,130.45,130.36,130.41,14663.0,109.1861,109.2531,109.1777,109.2196,14663.0
2019-07-22 12:55:00,130.42,130.53,130.4,130.49,16795.0,109.228,109.3201,109.2112,109.2866,16795.0
2019-07-22 13:00:00,130.5,130.55,130.44,130.46,15845.0,109.295,109.3369,109.2447,109.2615,15845.0
2019-07-22 13:05:00,130.47,130.6,130.44,130.59,28221.0,109.2699,109.3787,109.2447,109.3704,28221.0
2019-07-22 13:10:00,130.6,130.66,130.59,130.59,47662.0,109.3787,109.429,109.3704,109.3704,47662.0
2019-07-22 13:15:00,130.59,130.62,130.54,130.54,19843.0,109.3704,109.3955,109.3285,109.3285,19843.0
2019-07-22 13:20:00,130.54,130.54,130.42,130.45,26400.0,109.3285,109.3285,109.228,109.2531,26400.0
2019-07-22 13:25:00,130.47,130.49,130.36,130.39,18847.0,109.2699,109.2866,109.1777,109.2028,18847.0
2019-07-22 13:30:00,130.39,130.43,130.38,130.41,22175.0,109.2028,109.2363,109.1945,109.2196,22175.0
2019-07-22 13:35:00,130.41,130.44,130.36,130.42,15838.0,109.2196,109.2447,109.1777,109.228,15838.0
2019-07-22 13:40:00,130.41,130.5,130.38,130.45,23802.0,109.2196,109.295,109.1945,109.2531,23802.0
2019-07-22 13:45:00,130.45,130.48,130.41,130.42,19370.0,109.2531,109.2782,109.2196,109.228,19370.0
2019-07-22 13:50:00,130.41,130.45,130.4,130.44,7291.0,109.2196,109.2531,109.2112,109.2447,7291.0
2019-07-22 13:55:00,130.43,130.45,130.4,130.42,12649.0,109.2363,109.2531,109.2112,109.228,12649.0
2019-07-22 14:00:00,130.42,130.46,130.35,130.36,10843.0,109.228,109.2615,109.1693,109.1777,10843.0
2019-07-22 14:05:00,130.36,130.42,130.34,130.36,19663.0,109.1777,109.228,109.161,109.1777,19663.0
2019-07-22 14:10:00,130.35,130.35,130.28,130.31,13057.0,109.1693,109.1693,109.1107,109.1358,13057.0
2019-07-22 14:15:00,130.3,130.37,130.25,130.31,37627.0,109.1275,109.1861,109.0856,109.1358,37627.0
2019-07-22 14:20:00,130.32,130.33,130.25,130.25,15941.0,109.1442,109.1526,109.0856,109.0856,15941.0
2019-07-22 14:25:00,130.26,130.26,130.19,130.23,8937.0,109.094,109.094,109.0353,109.0688,8937.0
2019-07-22 14:30:00,130.25,130.39,130.23,130.38,31413.0,109.0856,109.2028,109.0688,109.1945,31413.0
2019-07-22 14:35:00,130.38,130.41,130.33,130.34,11155.0,109.1945,109.2196,109.1526,109.161,11155.0
2019-07-22 14:40:00,130.34,130.37,130.3,130.34,11959.0,109.161,109.1861,109.1275,109.161,11959.0
2019-07-22 14:45:00,130.33,130.36,130.3,130.34,13124.0,109.1526,109.1777,109.1275,109.161,13124.0
2019-07-22 14:50:00,130.34,130.35,130.25,130.34,28093.0,109.161,109.1693,109.0856,109.161,28093.0
2019-07-22 14:55:00,130.33,130.36,130.3,130.35,13134.0,109.1526,109.1777,109.1275,109.1693,13134.0
2019-07-22 15:00:00,130.33,130.59,130.33,130.52,47654.0,109.1526,109.3704,109.1526,109.3117,47654.0
2019-07-22 15:05:00,130.51,130.56,130.48,130.51,13966.0,109.3034,109.3452,109.2782,109.3034,13966.0
2019-07-22 15:10:00,130.51,130.56,130.5,130.53,16647.0,109.3034,109.3452,109.295,109.3201,16647.0
2019-07-22 15:15:00,130.51,130.58,130.5,130.57,15607.0,109.3034,109.362,109.295,109.3536,15607.0
2019-07-22 15:20:00,130.56,130.59,130.41,130.42,25336.0,109.3452,109.3704,109.2196,109.228,25336.0
2019-07-22 15:25:00,130.41,130.43,130.28,130.31,31968.0,109.2196,109.2363,109.1107,109.1358,31968.0
2019-07-22 15:30:00,130.31,130.32,130.22,130.25,22045.0,109.1358,109.1442,109.0605,109.0856,22045.0
2019-07-22 15:35:00,130.24,130.29,130.16,130.21,36816.0,109.0772,109.1191,109.0102,109.0521,36816.0
2019-07-22 15:40:00,130.21,130.26,130.17,130.18,29732.0,109.0521,109.094,109.0186,109.027,29732.0
2019-07-22 15:45:00,130.18,130.2,130.14,130.17,24881.0,109.027,109.0437,108.9935,109.0186,24881.0
2019-07-22 15:50:00,130.19,130.28,130.11,130.28,40147.0,109.0353,109.1107,108.9683,109.1107,40147.0
2019-07-22 15:55:00,130.28,130.38,130.21,130.28,121047.0,109.1107,109.1945,109.0521,109.1107,121047.0
2019-07-23 09:30:00,131.3,132.24,131.08,131.52,165134.0,109.965,110.7522,109.7807,110.1492,165134.0
2019-07-23 09:35:00,131.48,131.59,131.3,131.33,157198.0,110.1157,110.2079,109.965,109.9901,157198.0
2019-07-23 09:40:00,131.34,131.63,130.95,131.2,66139.0,109.9985,110.2414,109.6719,109.8812,66139.0
2019-07-23 09:45:00,131.19,131.39,130.94,130.95,55209.0,109.8729,110.0404,109.6635,109.6719,55209.0
2019-07-23 09:50:00,130.92,130.97,130.63,130.67,39651.0,109.6467,109.6886,109.4039,109.4374,39651.0
2019-07-23 09:55:00,130.66,130.92,130.6,130.91,135950.0,109.429,109.6467,109.3787,109.6384,135950.0
2019-07-23 10:00:00,130.9,130.99,130.74,130.85,32785.0,109.63,109.7054,109.496,109.5881,32785.0
2019-07-23 10:05:00,130.85,131.0,130.75,130.82,22968.0,109.5881,109.7137,109.5044,109.563,22968.0
2019-07-23 10:10:00,130.79,130.87,130.75,130.79,16184.0,109.5379,109.6049,109.5044,109.5379,16184.0
2019-07-23 10:15:00,130.78,130.9,130.71,130.84,17617.0,109.5295,109.63,109.4709,109.5797,17617.0
2019-07-23 10:20:00,130.82,130.9,130.7,130.9,14144.0,109.563,109.63,109.4625,109.63,14144.0
2019-07-23 10:25:00,130.91,131.01,130.9,130.93,15706.0,109.6384,109.7221,109.63,109.6551,15706.0
2019-07-23 10:30:00,130.93,131.03,130.87,131.03,26522.0,109.6551,109.7389,109.6049,109.7389,26522.0
2019-07-23 10:35:00,131.02,131.03,130.9,130.97,16612.0,109.7305,109.7389,109.63,109.6886,16612.0
2019-07-23 10:40:00,130.97,131.18,130.94,131.15,18384.0,109.6886,109.8645,109.6635,109.8394,18384.0
2019-07-23 10:45:00,131.14,131.14,131.03,131.11,19627.0,109.831,109.831,109.7389,109.8059,19627.0
2019-07-23 10:50:00,131.13,131.13,131.04,131.04,18082.0,109.8226,109.8226,109.7472,109.7472,18082.0
2019-07-23 10:55:00,131.03,131.15,131.02,131.07,14069.0,109.7389,109.8394,109.7305,109.7724,14069.0
2019-07-23 11:00:00,131.06,131.08,130.9,130.93,26328.0,109.764,109.7807,109.63,109.6551,26328.0
2019-07-23 11:05:00,130.9,130.91,130.83,130.86,19858.0,109.63,109.6384,109.5714,109.5965,19858.0
2019-07-23 11:10:00,130.86,130.94,130.85,130.85,18197.0,109.5965,109.6635,109.5881,109.5881,18197.0
2019-07-23 11:15:00,130.85,130.89,130.82,130.82,15216.0,109.5881,109.6216,109.563,109.563,15216.0
2019-07-23 11:20:00,130.79,130.79,130.67,130.71,19863.0,109.5379,109.5379,109.4374,109.4709,19863.0
2019-07-23 11:25:00,130.71,130.71,130.57,130.63,15624.0,109.4709,109.4709,109.3536,109.4039,15624.0
2019-07-23 11:30:00,130.63,130.63,130.46,130.51,12498.0,109.4039,109.4039,109.2615,109.3034,12498.0
2019-07-23 11:35:00,130.53,130.53,130.41,130.52,16786.0,109.3201,109.3201,109.2196,109.3117,16786.0
2019-07-23 11:40:00,130.53,130.68,130.47,130.63,20972.0,109.3201,109.4457,109.2699,109.4039,20972.0
2019-07-23 11:45:00,130.66,130.78,130.63,130.76,75316.0,109.429,109.5295,109.4039,109.5127,75316.0
2019-07-23 11:50:00,130.75,130.91,130.74,130.87,14349.0,109.5044,109.6384,109.496,109.6049,14349.0
2019-07-23 11:55:00,130.87,130.93,130.79,130.88,17058.0,109.6049,109.6551,109.5379,109.6132,17058.0
2019-07-23 12:00:00,130.9,130.94,130.78,130.81,20726.0,109.63,109.6635,109.5295,109.5546,20726.0
2019-07-23 12:05:00,130.8,130.83,130.76,130.78,15140.0,109.5462,109.5714,109.5127,109.5295,15140.0
2019-07-23 12:10:00,130.78,130.87,130.77,130.87,13992.0,109.5295,109.6049,109.5211,109.6049,13992.0
2019-07-23 12:15:00,130.87,130.94,130.83,130.93,13993.0,109.6049,109.6635,109.5714,109.6551,13993.0
2019-07-23 12:20:00,130.92,131.01,130.89,130.95,20903.0,109.6467,109.7221,109.6216,109.6719,20903.0
2019-07-23 12:25:00,130.95,131.04,130.92,130.93,16004.0,109.6719,109.7472,109.6467,109.6551,16004.0
2019-07-23 12:30:00,130.92,130.96,130.85,130.95,20328.0,109.6467,109.6802,109.5881,109.6719,20328.0
2019-07-23 12:35:00,130.96,130.97,130.9,130.91,22304.0,109.6802,109.6886,109.63,109.6384,22304.0
2019-07-23 12:40:00,130.91,130.94,130.85,130.92,25099.0,109.6384,109.6635,109.5881,109.6467,25099.0
2019-07-23 12:45:00,130.92,131.01,130.9,131.0,19047.0,109.6467,109.7221,109.63,109.7137,19047.0
2019-07-23 12:50:00,131.01,131.08,130.94,130.95,14994.0,109.7221,109.7807,109.6635,109.6719,14994.0
2019-07-23 12:55:00,130.97,130.99,130.93,130.96,17816.0,109.6886,109.7054,109.6551,109.6802,17816.0
2019-07-23 13:00:00,130.95,130.96,130.89,130.92,11413.0,109.6719,109.6802,109.6216,109.6467,11413.0
2019-07-23 13:05:00,130.93,130.96,130.83,130.86,17532.0,109.6551,109.6802,109.5714,109.5965,17532.0
2019-07-23 13:10:00,130.87,130.99,130.81,130.92,19728.0,109.6049,109.7054,109.5546,109.6467,19728.0
2019-07-23 13:15:00,130.91,130.97,130.89,130.95,13193.0,109.6384,109.6886,109.6216,109.6719,13193.0
2019-07-23 13:20:00,130.96,130.96,130.85,130.89,11749.0,109.6802,109.6802,109.5881,109.6216,11749.0
2019-07-23 13:25:00,130.91,130.91,130.78,130.79,10822.0,109.6384,109.6384,109.5295,109.5379,10822.0
2019-07-23 13:30:00,130.8,130.8,130.75,130.78,16066.0,109.5462,109.5462,109.5044,109.5295,16066.0
2019-07-23 13:35:00,130.78,130.83,130.75,130.82,12065.0,109.5295,109.5714,109.5044,109.563,12065.0
2019-07-23 13:40:00,130.83,131.14,130.78,131.04,52699.0,109.5714,109.831,109.5295,109.7472,52699.0
2019-07-23 13:45:00,131.03,131.17,130.97,131.14,29692.0,109.7389,109.8561,109.6886,109.831,29692.0
2019-07-23 13:50:00,131.14,131.19,131.1,131.16,18350.0,109.831,109.8729,109.7975,109.8477,18350.0
2019-07-23 13:55:00,131.18,131.33,131.17,131.25,24131.0,109.8645,109.9901,109.8561,109.9231,24131.0
2019-07-23 14:00:00,131.26,131.28,131.05,131.11,19371.0,109.9315,109.9482,109.7556,109.8059,19371.0
2019-07-23 14:05:00,131.11,131.2,131.09,131.11,23468.0,109.8059,109.8812,109.7891,109.8059,23468.0
2019-07-23 14:10:00,131.12,131.21,131.06,131.07,9319.0,109.8142,109.8896,109.764,109.7724,9319.0
2019-07-23 14:15:00,131.09,131.14,131.01,131.01,13803.0,109.7891,109.831,109.7221,109.7221,13803.0
2019-07-23 14:20:00,131.02,131.11,131.02,131.07,12166.0,109.7305,109.8059,109.7305,109.7724,12166.0
2019-07-23 14:25:00,131.08,131.12,131.06,131.09,14384.0,109.7807,109.8142,109.764,109.7891,14384.0
2019-07-23 14:30:00,131.1,131.12,130.96,130.97,20390.0,109.7975,109.8142,109.6802,109.6886,20390.0
2019-07-23 14:35:00,130.98,131.11,130.97,131.11,11300.0,109.697,109.8059,109.6886,109.8059,11300.0
2019-07-23 14:40:00,131.11,131.34,131.11,131.28,23329.0,109.8059,109.9985,109.8059,109.9482,23329.0
2019-07-23 14:45:00,131.28,131.67,131.27,131.59,174959.0,109.9482,110.2749,109.9399,110.2079,174959.0
2019-07-23 14:50:00,131.6,131.61,131.47,131.53,30040.0,110.2162,110.2246,110.1074,110.1576,30040.0
2019-07-23 14:55:00,131.54,131.67,131.51,131.57,87925.0,110.166,110.2749,110.1409,110.1911,87925.0
2019-07-23 15:00:00,131.56,131.58,131.28,131.29,28318.0,110.1827,110.1995,109.9482,109.9566,28318.0
2019-07-23 15:05:00,131.29,131.38,131.26,131.32,34254.0,109.9566,110.032,109.9315,109.9817,34254.0
2019-07-23 15:10:00,131.33,131.36,131.25,131.28,18156.0,109.9901,110.0152,109.9231,109.9482,18156.0
2019-07-23 15:15:00,131.29,131.32,131.14,131.19,30146.0,109.9566,109.9817,109.831,109.8729,30146.0
2019-07-23 15:20:00,131.19,131.21,131.09,131.11,21077.0,109.8729,109.8896,109.7891,109.8059,21077.0
2019-07-23 15:25:00,131.1,131.13,131.0,131.05,26263.0,109.7975,109.8226,109.7137,109.7556,26263.0
2019-07-23 15:30:00,131.05,131.09,130.97,131.06,32516.0,109.7556,109.7891,109.6886,109.764,32516.0
2019-07-23 15:35:00,131.06,131.06,130.87,130.87,31120.0,109.764,109.764,109.6049,109.6049,31120.0
2019-07-23 15:40:00,130.86,130.89,130.75,130.8,40596.0,109.5965,109.6216,109.5044,109.5462,40596.0
2019-07-23 15:45:00,130.81,130.88,130.77,130.8,42122.0,109.5546,109.6132,109.5211,109.5462,42122.0
2019-07-23 15:50:00,130.79,130.85,130.74,130.77,67125.0,109.5379,109.5881,109.496,109.5211,67125.0
2019-07-23 15:55:00,130.77,130.78,130.6,130.75,173190.0,109.5211,109.5295,109.3787,109.5044,173190.0
2019-07-24 09:30:00,130.54,131.2,130.14,130.63,86680.0,109.3285,109.8812,108.9935,109.4039,86680.0
2019-07-24 09:35:00,130.68,130.8,130.27,130.44,40159.0,109.4457,109.5462,109.1023,109.2447,40159.0
2019-07-24 09:40:00,130.46,130.53,130.21,130.46,28591.0,109.2615,109.3201,109.0521,109.2615,28591.0
2019-07-24 09:45:00,130.45,130.52,130.2,130.36,59971.0,109.2531,109.3117,109.0437,109.1777,59971.0
2019-07-24 09:50:00,130.37,130.68,130.34,130.39,30961.0,109.1861,109.4457,109.161,109.2028,30961.0
2019-07-24 09:55:00,130.43,130.62,130.41,130.62,29769.0,109.2363,109.3955,109.2196,109.3955,29769.0
2019-07-24 10:00:00,130.63,130.74,130.53,130.59,18839.0,109.4039,109.496,109.3201,109.3704,18839.0
2019-07-24 10:05:00,130.61,130.64,130.21,130.21,54209.0,109.3871,109.4122,109.0521,109.0521,54209.0
2019-07-24 10:10:00,130.21,130.3,130.08,130.3,38143.0,109.0521,109.1275,108.9432,109.1275,38143.0
2019-07-24 10:15:00,130.33,130.4,130.11,130.39,31233.0,109.1526,109.2112,108.9683,109.2028,31233.0
2019-07-24 10:20:00,130.38,130.41,130.27,130.37,21864.0,109.1945,109.2196,109.1023,109.1861,21864.0
2019-07-24 10:25:00,130.34,130.42,130.34,130.38,15683.0,109.161,109.228,109.161,109.1945,15683.0
2019-07-24 10:30:00,130.4,130.44,130.28,130.35,20201.0,109.2112,109.2447,109.1107,109.1693,20201.0
2019-07-24 10:35:00,130.34,130.53,130.34,130.44,32128.0,109.161,109.3201,109.161,109.2447,32128.0
2019-07-24 10:40:00,130.45,130.45,130.35,130.39,20601.0,109.2531,109.2531,109.1693,109.2028,20601.0
2019-07-24 10:45:00,130.38,130.46,130.34,130.42,25635.0,109.1945,109.2615,109.161,109.228,25635.0
2019-07-24 10:50:00,130.43,130.43,130.24,130.26,26737.0,109.2363,109.2363,109.0772,109.094,26737.0
2019-07-24 10:55:00,130.25,130.26,130.04,130.1,24208.0,109.0856,109.094,108.9097,108.96,24208.0
2019-07-24 11:00:00,130.1,130.12,129.89,129.94,38078.0,108.96,108.9767,108.7841,108.826,38078.0
2019-07-24 11:05:00,129.93,129.93,129.74,129.74,21497.0,108.8176,108.8176,108.6585,108.6585,21497.0
2019-07-24 11:10:00,129.75,129.87,129.71,129.71,19720.0,108.6668,108.7673,108.6333,108.6333,19720.0
2019-07-24 11:15:00,129.7,129.79,129.64,129.68,25396.0,108.625,108.7003,108.5747,108.6082,25396.0
2019-07-24 11:20:00,129.7,129.7,129.52,129.62,32200.0,108.625,108.625,108.4742,108.558,32200.0
2019-07-24 11:25:00,129.62,129.66,129.57,129.58,15954.0,108.558,108.5915,108.5161,108.5245,15954.0
2019-07-24 11:30:00,129.58,129.69,129.55,129.66,22409.0,108.5245,108.6166,108.4993,108.5915,22409.0
2019-07-24 11:35:00,129.66,129.77,129.62,129.72,20957.0,108.5915,108.6836,108.558,108.6417,20957.0
2019-07-24 11:40:00,129.73,129.74,129.63,129.65,13812.0,108.6501,108.6585,108.5663,108.5831,13812.0
2019-07-24 11:45:00,129.66,129.69,129.57,129.59,19553.0,108.5915,108.6166,108.5161,108.5328,19553.0
2019-07-24 11:50:00,129.59,129.59,129.46,129.51,22440.0,108.5328,108.5328,108.424,108.4658,22440.0
2019-07-24 11:55:00,129.53,129.54,129.42,129.42,17354.0,108.4826,108.491,108.3905,108.3905,17354.0
2019-07-24 12:00:00,129.41,129.5,129.41,129.48,13826.0,108.3821,108.4575,108.3821,108.4407,13826.0
2019-07-24 12:05:00,129.48,129.48,129.39,129.44,17444.0,108.4407,108.4407,108.3653,108.4072,17444.0
2019-07-24 12:10:00,129.42,129.56,129.42,129.46,69606.0,108.3905,108.5077,108.3905,108.424,69606.0
2019-07-24 12:15:00,129.45,129.45,129.19,129.21,60248.0,108.4156,108.4156,108.1978,108.2146,60248.0
2019-07-24 12:20:00,129.22,129.24,129.1,129.12,27032.0,108.223,108.2397,108.1225,108.1392,27032.0
2019-07-24 12:25:00,129.12,129.17,129.07,129.07,58947.0,108.1392,108.1811,108.0973,108.0973,58947.0
2019-07-24 12:30:00,129.06,129.19,129.06,129.16,49525.0,108.089,108.1978,108.089,108.1727,49525.0
2019-07-24 12:35:00,129.16,129.23,129.14,129.16,21382.0,108.1727,108.2313,108.156,108.1727,21382.0
2019-07-24 12:40:00,129.16,129.21,129.14,129.17,30854.0,108.1727,108.2146,108.156,108.1811,30854.0
2019-07-24 12:45:00,129.16,129.16,129.02,129.03,31350.0,108.1727,108.1727,108.0555,108.0638,31350.0
2019-07-24 12:50:00,129.04,129.07,128.98,129.02,37510.0,108.0722,108.0973,108.022,108.0555,37510.0
2019-07-24 12:55:00,129.01,129.01,128.84,128.9,39146.0,108.0471,108.0471,107.9047,107.955,39146.0
2019-07-24 13:00:00,128.89,128.94,128.83,128.89,28631.0,107.9466,107.9885,107.8963,107.9466,28631.0
2019-07-24 13:05:00,128.9,128.92,128.81,128.85,17200.0,107.955,107.9717,107.8796,107.9131,17200.0
2019-07-24 13:10:00,128.85,128.86,128.78,128.79,18605.0,107.9131,107.9215,107.8545,107.8628,18605.0
2019-07-24 13:15:00,128.79,128.79,128.71,128.73,24749.0,107.8628,107.8628,107.7958,107.8126,24749.0
2019-07-24 13:20:00,128.74,128.76,128.62,128.67,86313.0,107.821,107.8377,107.7205,107.7623,86313.0
2019-07-24 13:25:00,128.68,128.85,128.67,128.81,20012.0,107.7707,107.9131,107.7623,107.8796,20012.0
2019-07-24 13:30:00,128.82,128.86,128.76,128.86,19978.0,107.888,107.9215,107.8377,107.9215,19978.0
2019-07-24 13:35:00,128.87,128.96,128.86,128.96,26308.0,107.9298,108.0052,107.9215,108.0052,26308.0
2019-07-24 13:40:00,128.96,128.97,128.9,128.92,24785.0,108.0052,108.0136,107.955,107.9717,24785.0
2019-07-24 13:45:00,128.93,128.99,128.87,128.98,21691.0,107.9801,108.0303,107.9298,108.022,21691.0
2019-07-24 13:50:00,128.98,128.98,128.91,128.91,41520.0,108.022,108.022,107.9633,107.9633,41520.0
2019-07-24 13:55:00,128.91,128.93,128.88,128.91,14842.0,107.9633,107.9801,107.9382,107.9633,14842.0
2019-07-24 14:00:00,128.91,129.02,128.9,128.97,32607.0,107.9633,108.0555,107.955,108.0136,32607.0
2019-07-24 14:05:00,128.97,128.99,128.9,128.94,22313.0,108.0136,108.0303,107.955,107.9885,22313.0
2019-07-24 14:10:00,128.94,129.09,128.93,129.07,21882.0,107.9885,108.1141,107.9801,108.0973,21882.0
2019-07-24 14:15:00,129.08,129.18,129.03,129.16,15800.0,108.1057,108.1895,108.0638,108.1727,15800.0
2019-07-24 14:20:00,129.17,129.18,129.1,129.1,18071.0,108.1811,108.1895,108.1225,108.1225,18071.0
2019-07-24 14:25:00,129.11,129.18,129.09,129.18,14368.0,108.1308,108.1895,108.1141,108.1895,14368.0
2019-07-24 14:30:00,129.18,129.23,129.16,129.17,18008.0,108.1895,108.2313,108.1727,108.1811,18008.0
2019-07-24 14:35:00,129.17,129.17,129.08,129.09,21133.0,108.1811,108.1811,108.1057,108.1141,21133.0
2019-07-24 14:40:00,129.08,129.13,129.04,129.04,15286.0,108.1057,108.1476,108.0722,108.0722,15286.0
2019-07-24 14:45:00,129.04,129.1,128.88,128.89,102476.0,108.0722,108.1225,107.9382,107.9466,102476.0
2019-07-24 14:50:00,128.89,128.93,128.87,128.91,23959.0,107.9466,107.9801,107.9298,107.9633,23959.0
2019-07-24 14:55:00,128.91,129.02,128.85,128.9,74806.0,107.9633,108.0555,107.9131,107.955,74806.0
2019-07-24 15:00:00,128.9,129.04,128.88,129.0,43195.0,107.955,108.0722,107.9382,108.0387,43195.0
2019-07-24 15:05:00,129.0,129.03,128.96,128.96,19869.0,108.0387,108.0638,108.0052,108.0052,19869.0
2019-07-24 15:10:00,128.96,129.01,128.96,128.99,39474.0,108.0052,108.0471,108.0052,108.0303,39474.0
2019-07-24 15:15:00,129.0,129.0,128.92,128.95,30029.0,108.0387,108.0387,107.9717,107.9968,30029.0
2019-07-24 15:20:00,128.95,128.95,128.88,128.92,22619.0,107.9968,107.9968,107.9382,107.9717,22619.0
2019-07-24 15:25:00,128.92,128.92,128.85,128.86,30127.0,107.9717,107.9717,107.9131,107.9215,30127.0
2019-07-24 15:30:00,128.86,128.9,128.83,128.88,26239.0,107.9215,107.955,107.8963,107.9382,26239.0
2019-07-24 15:35:00,128.87,128.93,128.84,128.9,37927.0,107.9298,107.9801,107.9047,107.955,37927.0
2019-07-24 15:40:00,128.91,129.06,128.9,129.02,36041.0,107.9633,108.089,107.955,108.0555,36041.0
2019-07-24 15:45:00,129.02,129.16,129.02,129.11,69698.0,108.0555,108.1727,108.0555,108.1308,69698.0
2019-07-24 15:50:00,129.1,129.26,129.08,129.26,68741.0,108.1225,108.2565,108.1057,108.2565,68741.0
2019-07-24 15:55:00,129.26,129.36,129.02,129.21,185689.0,108.2565,108.3402,108.0555,108.2146,185689.0
2019-07-25 09:30:00,128.63,129.16,128.62,129.0,124086.0,107.7288,108.1727,107.7205,108.0387,124086.0
2019-07-25 09:35:00,129.06,129.32,129.06,129.29,16711.0,108.089,108.3067,108.089,108.2816,16711.0
2019-07-25 09:40:00,129.3,129.53,129.25,129.29,35983.0,108.29,108.4826,108.2481,108.2816,35983.0
2019-07-25 09:45:00,129.29,129.35,129.05,129.16,42520.0,108.2816,108.3318,108.0806,108.1727,42520.0
2019-07-25 09:50:00,129.16,129.26,129.05,129.08,47498.0,108.1727,108.2565,108.0806,108.1057,47498.0
2019-07-25 09:55:00,129.07,129.17,128.97,129.01,33030.0,108.0973,108.1811,108.0136,108.0471,33030.0
2019-07-25 10:00:00,129.0,129.09,128.87,128.99,31425.0,108.0387,108.1141,107.9298,108.0303,31425.0
2019-07-25 10:05:00,129.0,129.1,128.92,128.95,24786.0,108.0387,108.1225,107.9717,107.9968,24786.0
2019-07-25 10:10:00,128.96,129.07,128.9,129.04,29146.0,108.0052,108.0973,107.955,108.0722,29146.0
2019-07-25 10:15:00,129.03,129.14,128.95,129.07,29382.0,108.0638,108.156,107.9968,108.0973,29382.0
2019-07-25 10:20:00,129.06,129.08,128.91,128.99,21951.0,108.089,108.1057,107.9633,108.0303,21951.0
2019-07-25 10:25:00,128.98,129.04,128.9,128.99,18766.0,108.022,108.0722,107.955,108.0303,18766.0
2019-07-25 10:30:00,128.99,129.0,128.83,128.87,21465.0,108.0303,108.0387,107.8963,107.9298,21465.0
2019-07-25 10:35:00,128.88,128.97,128.84,128.93,34112.0,107.9382,108.0136,107.9047,107.9801,34112.0
2019-07-25 10:40:00,128.95,128.97,128.79,128.82,29611.0,107.9968,108.0136,107.8628,107.888,29611.0
2019-07-25 10:45:00,128.82,129.01,128.8,129.0,22975.0,107.888,108.0471,107.8712,108.0387,22975.0
2019-07-25 10:50:00,129.0,129.1,128.96,129.04,26958.0,108.0387,108.1225,108.0052,108.0722,26958.0
2019-07-25 10:55:00,129.06,129.06,128.9,128.92,26033.0,108.089,108.089,107.955,107.9717,26033.0
2019-07-25 11:00:00,128.92,129.12,128.92,129.09,20041.0,107.9717,108.1392,107.9717,108.1141,20041.0
2019-07-25 11:05:00,129.08,129.21,129.01,129.04,15880.0,108.1057,108.2146,108.0471,108.0722,15880.0
2019-07-25 11:10:00,129.03,129.1,129.02,129.06,19351.0,108.0638,108.1225,108.0555,108.089,19351.0
2019-07-25 11:15:00,129.07,129.16,129.01,129.09,29321.0,108.0973,108.1727,108.0471,108.1141,29321.0
2019-07-25 11:20:00,129.07,129.19,129.06,129.15,20600.0,108.0973,108.1978,108.089,108.1643,20600.0
2019-07-25 11:25:00,129.12,129.29,129.09,129.28,21777.0,108.1392,108.2816,108.1141,108.2732,21777.0
2019-07-25 11:30:00,129.27,129.34,129.26,129.29,21235.0,108.2648,108.3235,108.2565,108.2816,21235.0
2019-07-25 11:35:00,129.28,129.31,129.23,129.23,53183.0,108.2732,108.2983,108.2313,108.2313,53183.0
2019-07-25 11:40:00,129.22,129.23,129.13,129.16,17495.0,108.223,108.2313,108.1476,108.1727,17495.0
2019-07-25 11:45:00,129.17,129.19,129.09,129.12,16006.0,108.1811,108.1978,108.1141,108.1392,16006.0
2019-07-25 11:50:00,129.11,129.12,128.9,128.94,18352.0,108.1308,108.1392,107.955,107.9885,18352.0
2019-07-25 11:55:00,128.94,129.06,128.92,129.01,13954.0,107.9885,108.089,107.9717,108.0471,13954.0
2019-07-25 12:00:00,129.0,129.03,128.9,128.91,23017.0,108.0387,108.0638,107.955,107.9633,23017.0
2019-07-25 12:05:00,128.89,128.94,128.8,128.81,19553.0,107.9466,107.9885,107.8712,107.8796,19553.0
2019-07-25 12:10:00,128.8,128.86,128.78,128.82,13943.0,107.8712,107.9215,107.8545,107.888,13943.0
2019-07-25 12:15:00,128.82,128.86,128.77,128.85,12663.0,107.888,107.9215,107.8461,107.9131,12663.0
2019-07-25 12:20:00,128.84,128.84,128.68,128.7,16319.0,107.9047,107.9047,107.7707,107.7875,16319.0
2019-07-25 12:25:00,128.69,128.76,128.65,128.65,9186.0,107.7791,107.8377,107.7456,107.7456,9186.0
2019-07-25 12:30:00,128.65,128.72,128.63,128.64,13599.0,107.7456,107.8042,107.7288,107.7372,13599.0
2019-07-25 12:35:00,128.63,128.75,128.51,128.54,61462.0,107.7288,107.8293,107.6283,107.6535,61462.0
2019-07-25 12:40:00,128.53,128.58,128.39,128.56,38131.0,107.6451,107.687,107.5278,107.6702,38131.0
2019-07-25 12:45:00,128.58,128.65,128.53,128.6,18065.0,107.687,107.7456,107.6451,107.7037,18065.0
2019-07-25 12:50:00,128.61,128.65,128.44,128.5,13375.0,107.7121,107.7456,107.5697,107.62,13375.0
2019-07-25 12:55:00,128.5,128.67,128.5,128.63,19300.0,107.62,107.7623,107.62,107.7288,19300.0
2019-07-25 13:00:00,128.65,128.71,128.6,128.64,28568.0,107.7456,107.7958,107.7037,107.7372,28568.0
2019-07-25 13:05:00,128.63,128.8,128.63,128.72,17696.0,107.7288,107.8712,107.7288,107.8042,17696.0
2019-07-25 13:10:00,128.73,128.78,128.69,128.72,16044.0,107.8126,107.8545,107.7791,107.8042,16044.0
2019-07-25 13:15:00,128.74,128.85,128.72,128.81,15915.0,107.821,107.9131,107.8042,107.8796,15915.0
2019-07-25 13:20:00,128.81,128.81,128.69,128.78,31816.0,107.8796,107.8796,107.7791,107.8545,31816.0
2019-07-25 13:25:00,128.77,128.85,128.76,128.82,20007.0,107.8461,107.9131,107.8377,107.888,20007.0
2019-07-25 13:30:00,128.82,128.87,128.72,128.72,20254.0,107.888,107.9298,107.8042,107.8042,20254.0
2019-07-25 13:35:00,128.72,128.78,128.72,128.77,15255.0,107.8042,107.8545,107.8042,107.8461,15255.0
2019-07-25 13:40:00,128.78,128.88,128.78,128.88,29054.0,107.8545,107.9382,107.8545,107.9382,29054.0
2019-07-25 13:45:00,128.9,128.93,128.83,128.86,28645.0,107.955,107.9801,107.8963,107.9215,28645.0
2019-07-25 13:50:00,128.86,128.88,128.77,128.78,13872.0,107.9215,107.9382,107.8461,107.8545,13872.0
2019-07-25 13:55:00,128.78,128.85,128.77,128.79,32546.0,107.8545,107.9131,107.8461,107.8628,32546.0
2019-07-25 14:00:00,128.78,128.96,128.77,128.92,22214.0,107.8545,108.0052,107.8461,107.9717,22214.0
2019-07-25 14:05:00,128.93,128.93,128.83,128.88,20179.0,107.9801,107.9801,107.8963,107.9382,20179.0
2019-07-25 14:10:00,128.89,128.95,128.87,128.94,32389.0,107.9466,107.9968,107.9298,107.9885,32389.0
2019-07-25 14:15:00,128.94,129.06,128.93,129.05,21278.0,107.9885,108.089,107.9801,108.0806,21278.0
2019-07-25 14:20:00,129.05,129.05,128.91,129.01,38224.0,108.0806,108.0806,107.9633,108.0471,38224.0
2019-07-25 14:25:00,129.03,129.05,128.95,128.96,16293.0,108.0638,108.0806,107.9968,108.0052,16293.0
2019-07-25 14:30:00,128.96,129.0,128.92,128.93,15061.0,108.0052,108.0387,107.9717,107.9801,15061.0
2019-07-25 14:35:00,128.94,128.99,128.89,128.94,24662.0,107.9885,108.0303,107.9466,107.9885,24662.0
2019-07-25 14:40:00,128.95,128.95,128.87,128.9,12060.0,107.9968,107.9968,107.9298,107.955,12060.0
2019-07-25 14:45:00,128.91,128.92,128.76,128.86,14320.0,107.9633,107.9717,107.8377,107.9215,14320.0
2019-07-25 14:50:00,128.87,128.87,128.73,128.75,14357.0,107.9298,107.9298,107.8126,107.8293,14357.0
2019-07-25 14:55:00,128.75,128.89,128.74,128.82,32598.0,107.8293,107.9466,107.821,107.888,32598.0
2019-07-25 15:00:00,128.81,128.89,128.76,128.76,18751.0,107.8796,107.9466,107.8377,107.8377,18751.0
2019-07-25 15:05:00,128.73,128.75,128.69,128.73,18096.0,107.8126,107.8293,107.7791,107.8126,18096.0
2019-07-25 15:10:00,128.71,128.79,128.7,128.76,13188.0,107.7958,107.8628,107.7875,107.8377,13188.0
2019-07-25 15:15:00,128.78,128.82,128.75,128.77,13160.0,107.8545,107.888,107.8293,107.8461,13160.0
2019-07-25 15:20:00,128.78,128.86,128.77,128.83,32195.0,107.8545,107.9215,107.8461,107.8963,32195.0
2019-07-25 15:25:00,128.83,128.89,128.83,128.89,17808.0,107.8963,107.9466,107.8963,107.9466,17808.0
2019-07-25 15:30:00,128.89,128.93,128.84,128.89,22586.0,107.9466,107.9801,107.9047,107.9466,22586.0
2019-07-25 15:35:00,128.89,128.89,128.81,128.81,23596.0,107.9466,107.9466,107.8796,107.8796,23596.0
2019-07-25 15:40:00,128.81,128.93,128.79,128.87,26510.0,107.8796,107.9801,107.8628,107.9298,26510.0
2019-07-25 15:45:00,128.87,128.91,128.79,128.91,37341.0,107.9298,107.9633,107.8628,107.9633,37341.0
2019-07-25 15:50:00,128.91,129.17,128.87,129.1,52137.0,107.9633,108.1811,107.9298,108.1225,52137.0
2019-07-25 15:55:00,129.08,129.09,128.78,129.01,213003.0,108.1057,108.1141,107.8545,108.0471,213003.0
2019-07-26 09:30:00,129.44,129.49,128.71,129.35,107588.0,108.4072,108.4491,107.7958,108.3318,107588.0
2019-07-26 09:35:00,129.37,130.0,129.35,129.99,64001.0,108.3486,108.8762,108.3318,108.8678,64001.0
2019-07-26 09:40:00,129.97,130.16,129.93,130.12,53666.0,108.8511,109.0102,108.8176,108.9767,53666.0
2019-07-26 09:45:00,130.11,130.23,129.94,130.08,163924.0,108.9683,109.0688,108.826,108.9432,163924.0
2019-07-26 09:50:00,130.11,130.29,130.08,130.29,45437.0,108.9683,109.1191,108.9432,109.1191,45437.0
2019-07-26 09:55:00,130.31,130.46,130.25,130.43,43269.0,109.1358,109.2615,109.0856,109.2363,43269.0
2019-07-26 10:00:00,130.43,130.72,130.36,130.61,115982.0,109.2363,109.4792,109.1777,109.3871,115982.0
2019-07-26 10:05:00,130.6,130.91,130.59,130.9,59114.0,109.3787,109.6384,109.3704,109.63,59114.0
2019-07-26 10:10:00,130.91,131.08,130.9,131.0,62935.0,109.6384,109.7807,109.63,109.7137,62935.0
2019-07-26 10:15:00,131.01,131.2,130.98,131.19,97141.0,109.7221,109.8812,109.697,109.8729,97141.0
2019-07-26 10:20:00,131.18,131.34,131.15,131.19,45406.0,109.8645,109.9985,109.8394,109.8729,45406.0
2019-07-26 10:25:00,131.19,131.2,130.95,131.03,32021.0,109.8729,109.8812,109.6719,109.7389,32021.0
2019-07-26 10:30:00,131.03,131.13,130.96,131.0,25636.0,109.7389,109.8226,109.6802,109.7137,25636.0
2019-07-26 10:35:00,130.99,131.18,130.89,131.18,92846.0,109.7054,109.8645,109.6216,109.8645,92846.0
2019-07-26 10:40:00,131.15,131.19,131.01,131.05,17454.0,109.8394,109.8729,109.7221,109.7556,17454.0
2019-07-26 10:45:00,131.03,131.17,131.02,131.06,19360.0,109.7389,109.8561,109.7305,109.764,19360.0
2019-07-26 10:50:00,131.06,131.14,131.01,131.03,23601.0,109.764,109.831,109.7221,109.7389,23601.0
2019-07-26 10:55:00,131.04,131.12,130.98,131.01,17329.0,109.7472,109.8142,109.697,109.7221,17329.0
2019-07-26 11:00:00,131.01,131.05,130.88,130.94,16997.0,109.7221,109.7556,109.6132,109.6635,16997.0
2019-07-26 11:05:00,130.94,130.97,130.89,130.96,20475.0,109.6635,109.6886,109.6216,109.6802,20475.0
2019-07-26 11:10:00,130.97,131.03,130.91,130.93,26526.0,109.6886,109.7389,109.6384,109.6551,26526.0
2019-07-26 11:15:00,130.92,130.99,130.8,130.8,21330.0,109.6467,109.7054,109.5462,109.5462,21330.0
2019-07-26 11:20:00,130.81,130.83,130.76,130.79,14189.0,109.5546,109.5714,109.5127,109.5379,14189.0
2019-07-26 11:25:00,130.79,130.82,130.72,130.82,24064.0,109.5379,109.563,109.4792,109.563,24064.0
2019-07-26 11:30:00,130.83,130.96,130.81,130.94,26794.0,109.5714,109.6802,109.5546,109.6635,26794.0
2019-07-26 11:35:00,130.94,131.14,130.9,131.02,71178.0,109.6635,109.831,109.63,109.7305,71178.0
2019-07-26 11:40:00,131.02,131.03,130.91,130.91,16810.0,109.7305,109.7389,109.6384,109.6384,16810.0
2019-07-26 11:45:00,130.91,130.93,130.87,130.92,13118.0,109.6384,109.6551,109.6049,109.6467,13118.0
2019-07-26 11:50:00,130.92,130.96,130.9,130.94,13345.0,109.6467,109.6802,109.63,109.6635,13345.0
2019-07-26 11:55:00,130.95,130.99,130.89,130.96,12860.0,109.6719,109.7054,109.6216,109.6802,12860.0
2019-07-26 12:00:00,130.96,130.96,130.91,130.96,15011.0,109.6802,109.6802,109.6384,109.6802,15011.0
2019-07-26 12:05:00,130.96,130.99,130.86,130.91,14591.0,109.6802,109.7054,109.5965,109.6384,14591.0
2019-07-26 12:10:00,130.91,131.02,130.87,131.01,22438.0,109.6384,109.7305,109.6049,109.7221,22438.0
2019-07-26 12:15:00,131.0,131.23,131.0,131.22,148623.0,109.7137,109.9064,109.7137,109.898,148623.0
2019-07-26 12:20:00,131.22,131.31,131.21,131.27,28333.0,109.898,109.9734,109.8896,109.9399,28333.0
2019-07-26 12:25:00,131.27,131.28,131.2,131.25,21926.0,109.9399,109.9482,109.8812,109.9231,21926.0
2019-07-26 12:30:00,131.26,131.42,131.24,131.3,131637.0,109.9315,110.0655,109.9147,109.965,131637.0
2019-07-26 12:35:00,131.3,131.34,131.23,131.24,17040.0,109.965,109.9985,109.9064,109.9147,17040.0
2019-07-26 12:40:00,131.25,131.27,131.21,131.25,10409.0,109.9231,109.9399,109.8896,109.9231,10409.0
2019-07-26 12:45:00,131.26,131.33,131.26,131.31,11177.0,109.9315,109.9901,109.9315,109.9734,11177.0
2019-07-26 12:50:00,131.31,131.32,131.16,131.16,12998.0,109.9734,109.9817,109.8477,109.8477,12998.0
2019-07-26 12:55:00,131.17,131.21,131.14,131.19,12462.0,109.8561,109.8896,109.831,109.8729,12462.0
2019-07-26 13:00:00,131.19,131.2,131.08,131.09,10949.0,109.8729,109.8812,109.7807,109.7891,10949.0
2019-07-26 13:05:00,131.08,131.12,130.93,130.94,13550.0,109.7807,109.8142,109.6551,109.6635,13550.0
2019-07-26 13:10:00,130.92,130.96,130.89,130.94,15838.0,109.6467,109.6802,109.6216,109.6635,15838.0
2019-07-26 13:15:00,130.94,131.05,130.94,131.05,14238.0,109.6635,109.7556,109.6635,109.7556,14238.0
2019-07-26 13:20:00,131.04,131.05,130.97,130.97,8503.0,109.7472,109.7556,109.6886,109.6886,8503.0
2019-07-26 13:25:00,131.0,131.0,130.91,130.93,11806.0,109.7137,109.7137,109.6384,109.6551,11806.0
2019-07-26 13:30:00,130.93,130.94,130.89,130.93,18965.0,109.6551,109.6635,109.6216,109.6551,18965.0
2019-07-26 13:35:00,130.94,130.95,130.83,130.86,64239.0,109.6635,109.6719,109.5714,109.5965,64239.0
2019-07-26 13:40:00,130.86,130.9,130.84,130.9,11978.0,109.5965,109.63,109.5797,109.63,11978.0
2019-07-26 13:45:00,130.89,130.91,130.82,130.82,12416.0,109.6216,109.6384,109.563,109.563,12416.0
2019-07-26 13:50:00,130.82,130.88,130.8,130.8,14981.0,109.563,109.6132,109.5462,109.5462,14981.0
2019-07-26 13:55:00,130.8,130.82,130.74,130.76,12938.0,109.5462,109.563,109.496,109.5127,12938.0
2019-07-26 14:00:00,130.75,130.78,130.65,130.65,13460.0,109.5044,109.5295,109.4206,109.4206,13460.0
2019-07-26 14:05:00,130.66,130.79,130.64,130.71,99218.0,109.429,109.5379,109.4122,109.4709,99218.0
2019-07-26 14:10:00,130.7,130.72,130.62,130.69,22900.0,109.4625,109.4792,109.3955,109.4541,22900.0
2019-07-26 14:15:00,130.68,130.81,130.65,130.68,115704.0,109.4457,109.5546,109.4206,109.4457,115704.0
2019-07-26 14:20:00,130.69,130.76,130.69,130.74,21301.0,109.4541,109.5127,109.4541,109.496,21301.0
2019-07-26 14:25:00,130.73,130.81,130.7,130.78,9788.0,109.4876,109.5546,109.4625,109.5295,9788.0
2019-07-26 14:30:00,130.78,130.78,130.7,130.72,9873.0,109.5295,109.5295,109.4625,109.4792,9873.0
2019-07-26 14:35:00,130.71,130.81,130.71,130.78,22874.0,109.4709,109.5546,109.4709,109.5295,22874.0
2019-07-26 14:40:00,130.78,130.8,130.7,130.71,8543.0,109.5295,109.5462,109.4625,109.4709,8543.0
2019-07-26 14:45:00,130.72,130.74,130.65,130.69,21564.0,109.4792,109.496,109.4206,109.4541,21564.0
2019-07-26 14:50:00,130.69,130.8,130.67,130.79,17719.0,109.4541,109.5462,109.4374,109.5379,17719.0
2019-07-26 14:55:00,130.8,131.01,130.8,131.0,25899.0,109.5462,109.7221,109.5462,109.7137,25899.0
2019-07-26 15:00:00,130.99,131.0,130.94,130.97,30638.0,109.7054,109.7137,109.6635,109.6886,30638.0
2019-07-26 15:05:00,130.97,130.99,130.92,130.95,22644.0,109.6886,109.7054,109.6467,109.6719,22644.0
2019-07-26 15:10:00,130.95,130.98,130.91,130.93,25898.0,109.6719,109.697,109.6384,109.6551,25898.0
2019-07-26 15:15:00,130.92,130.99,130.92,130.96,13951.0,109.6467,109.7054,109.6467,109.6802,13951.0
2019-07-26 15:20:00,130.96,131.0,130.94,131.0,17982.0,109.6802,109.7137,109.6635,109.7137,17982.0
2019-07-26 15:25:00,131.0,131.0,130.92,130.95,15679.0,109.7137,109.7137,109.6467,109.6719,15679.0
2019-07-26 15:30:00,130.94,131.05,130.94,130.98,23695.0,109.6635,109.7556,109.6635,109.697,23695.0
2019-07-26 15:35:00,130.98,131.09,130.98,131.03,29469.0,109.697,109.7891,109.697,109.7389,29469.0
2019-07-26 15:40:00,131.02,131.05,130.95,130.96,29265.0,109.7305,109.7556,109.6719,109.6802,29265.0
2019-07-26 15:45:00,130.96,131.01,130.95,131.0,29806.0,109.6802,109.7221,109.6719,109.7137,29806.0
2019-07-26 15:50:00,131.0,131.21,131.0,131.09,61075.0,109.7137,109.8896,109.7137,109.7891,61075.0
2019-07-26 15:55:00,131.09,131.32,131.09,131.21,232720.0,109.7891,109.9817,109.7891,109.8896,232720.0
2019-07-29 09:30:00,131.5,131.72,131.23,131.27,102902.0,110.1325,110.3167,109.9064,109.9399,102902.0
2019-07-29 09:35:00,131.27,131.49,131.26,131.48,34270.0,109.9399,110.1241,109.9315,110.1157,34270.0
2019-07-29 09:40:00,131.5,131.75,131.49,131.65,37937.0,110.1325,110.3419,110.1241,110.2581,37937.0
2019-07-29 09:45:00,131.63,131.76,131.56,131.62,37076.0,110.2414,110.3502,110.1827,110.233,37076.0
2019-07-29 09:50:00,131.63,131.8,131.56,131.62,26171.0,110.2414,110.3837,110.1827,110.233,26171.0
2019-07-29 09:55:00,131.63,132.04,131.62,131.88,39816.0,110.2414,110.5847,110.233,110.4507,39816.0
2019-07-29 10:00:00,131.88,132.0,131.82,131.85,35925.0,110.4507,110.5512,110.4005,110.4256,35925.0
2019-07-29 10:05:00,131.84,131.94,131.78,131.9,27368.0,110.4172,110.501,110.367,110.4675,27368.0
2019-07-29 10:10:00,131.9,132.06,131.82,131.89,51879.0,110.4675,110.6015,110.4005,110.4591,51879.0
2019-07-29 10:15:00,131.89,131.98,131.74,131.81,62524.0,110.4591,110.5345,110.3335,110.3921,62524.0
2019-07-29 10:20:00,131.82,132.06,131.81,131.9,43513.0,110.4005,110.6015,110.3921,110.4675,43513.0
2019-07-29 10:25:00,131.9,131.94,131.83,131.86,24692.0,110.4675,110.501,110.4089,110.434,24692.0
2019-07-29 10:30:00,131.89,131.98,131.85,131.9,31922.0,110.4591,110.5345,110.4256,110.4675,31922.0
2019-07-29 10:35:00,131.88,132.03,131.88,131.95,38172.0,110.4507,110.5764,110.4507,110.5094,38172.0
2019-07-29 10:40:00,131.96,131.96,131.81,131.89,21683.0,110.5177,110.5177,110.3921,110.4591,21683.0
2019-07-29 10:45:00,131.89,131.9,131.74,131.77,15425.0,110.4591,110.4675,110.3335,110.3586,15425.0
2019-07-29 10:50:00,131.76,131.77,131.64,131.68,16354.0,110.3502,110.3586,110.2497,110.2832,16354.0
2019-07-29 10:55:00,131.67,131.74,131.62,131.74,16535.0,110.2749,110.3335,110.233,110.3335,16535.0
2019-07-29 11:00:00,131.73,131.75,131.57,131.58,32065.0,110.3251,110.3419,110.1911,110.1995,32065.0
2019-07-29 11:05:00,131.61,131.7,131.57,131.58,35762.0,110.2246,110.3,110.1911,110.1995,35762.0
2019-07-29 11:10:00,131.6,131.65,131.58,131.6,18817.0,110.2162,110.2581,110.1995,110.2162,18817.0
2019-07-29 11:15:00,131.59,131.64,131.51,131.56,18066.0,110.2079,110.2497,110.1409,110.1827,18066.0
2019-07-29 11:20:00,131.58,131.6,131.55,131.59,23179.0,110.1995,110.2162,110.1744,110.2079,23179.0
2019-07-29 11:25:00,131.59,131.61,131.57,131.59,21808.0,110.2079,110.2246,110.1911,110.2079,21808.0
2019-07-29 11:30:00,131.6,131.64,131.53,131.6,23148.0,110.2162,110.2497,110.1576,110.2162,23148.0
2019-07-29 11:35:00,131.58,131.63,131.58,131.61,24793.0,110.1995,110.2414,110.1995,110.2246,24793.0
2019-07-29 11:40:00,131.62,131.74,131.59,131.65,16155.0,110.233,110.3335,110.2079,110.2581,16155.0
2019-07-29 11:45:00,131.65,131.65,131.59,131.63,51255.0,110.2581,110.2581,110.2079,110.2414,51255.0
2019-07-29 11:50:00,131.63,131.8,131.61,131.63,30938.0,110.2414,110.3837,110.2246,110.2414,30938.0
2019-07-29 11:55:00,131.62,131.68,131.62,131.63,11935.0,110.233,110.2832,110.233,110.2414,11935.0
2019-07-29 12:00:00,131.64,131.65,131.6,131.63,29249.0,110.2497,110.2581,110.2162,110.2414,29249.0
2019-07-29 12:05:00,131.64,131.65,131.52,131.55,53255.0,110.2497,110.2581,110.1492,110.1744,53255.0
2019-07-29 12:10:00,131.56,131.58,131.5,131.52,18410.0,110.1827,110.1995,110.1325,110.1492,18410.0
2019-07-29 12:15:00,131.52,131.53,131.36,131.41,43132.0,110.1492,110.1576,110.0152,110.0571,43132.0
2019-07-29 12:20:00,131.41,131.41,131.37,131.4,22196.0,110.0571,110.0571,110.0236,110.0487,22196.0
2019-07-29 12:25:00,131.39,131.43,131.35,131.4,14205.0,110.0404,110.0739,110.0069,110.0487,14205.0
2019-07-29 12:30:00,131.4,131.45,131.37,131.37,12374.0,110.0487,110.0906,110.0236,110.0236,12374.0
2019-07-29 12:35:00,131.38,131.45,131.37,131.4,17980.0,110.032,110.0906,110.0236,110.0487,17980.0
2019-07-29 12:40:00,131.37,131.39,131.27,131.3,30000.0,110.0236,110.0404,109.9399,109.965,30000.0
2019-07-29 12:45:00,131.29,131.37,131.27,131.34,8718.0,109.9566,110.0236,109.9399,109.9985,8718.0
2019-07-29 12:50:00,131.34,131.39,131.33,131.38,14854.0,109.9985,110.0404,109.9901,110.032,14854.0
2019-07-29 12:55:00,131.39,131.46,131.38,131.4,18722.0,110.0404,110.099,110.032,110.0487,18722.0
2019-07-29 13:00:00,131.4,131.43,131.32,131.42,38886.0,110.0487,110.0739,109.9817,110.0655,38886.0
2019-07-29 13:05:00,131.4,131.45,131.32,131.33,14157.0,110.0487,110.0906,109.9817,109.9901,14157.0
2019-07-29 13:10:00,131.32,131.37,131.28,131.35,25704.0,109.9817,110.0236,109.9482,110.0069,25704.0
2019-07-29 13:15:00,131.35,131.49,131.35,131.45,29714.0,110.0069,110.1241,110.0069,110.0906,29714.0
2019-07-29 13:20:00,131.45,131.45,131.39,131.44,11780.0,110.0906,110.0906,110.0404,110.0822,11780.0
2019-07-29 13:25:00,131.44,131.44,131.39,131.42,10825.0,110.0822,110.0822,110.0404,110.0655,10825.0
2019-07-29 13:30:00,131.42,131.44,131.32,131.33,19815.0,110.0655,110.0822,109.9817,109.9901,19815.0
2019-07-29 13:35:00,131.35,131.4,131.35,131.36,12699.0,110.0069,110.0487,110.0069,110.0152,12699.0
2019-07-29 13:40:00,131.35,131.4,131.34,131.38,12715.0,110.0069,110.0487,109.9985,110.032,12715.0
2019-07-29 13:45:00,131.41,131.46,131.4,131.44,21715.0,110.0571,110.099,110.0487,110.0822,21715.0
2019-07-29 13:50:00,131.44,131.46,131.34,131.36,25828.0,110.0822,110.099,109.9985,110.0152,25828.0
2019-07-29 13:55:00,131.37,131.4,131.31,131.31,30435.0,110.0236,110.0487,109.9734,109.9734,30435.0
2019-07-29 14:00:00,131.31,131.35,131.27,131.33,13999.0,109.9734,110.0069,109.9399,109.9901,13999.0
2019-07-29 14:05:00,131.32,131.33,131.23,131.27,41043.0,109.9817,109.9901,109.9064,109.9399,41043.0
2019-07-29 14:10:00,131.29,131.37,131.27,131.31,13707.0,109.9566,110.0236,109.9399,109.9734,13707.0
2019-07-29 14:15:00,131.3,131.31,131.23,131.28,12864.0,109.965,109.9734,109.9064,109.9482,12864.0
2019-07-29 14:20:00,131.28,131.32,131.25,131.25,15398.0,109.9482,109.9817,109.9231,109.9231,15398.0
2019-07-29 14:25:00,131.25,131.38,131.25,131.31,18398.0,109.9231,110.032,109.9231,109.9734,18398.0
2019-07-29 14:30:00,131.32,131.32,131.25,131.25,73028.0,109.9817,109.9817,109.9231,109.9231,73028.0
2019-07-29 14:35:00,131.26,131.29,131.25,131.28,11188.0,109.9315,109.9566,109.9231,109.9482,11188.0
2019-07-29 14:40:00,131.27,131.29,131.21,131.28,16804.0,109.9399,109.9566,109.8896,109.9482,16804.0
2019-07-29 14:45:00,131.3,131.31,131.21,131.24,23247.0,109.965,109.9734,109.8896,109.9147,23247.0
2019-07-29 14:50:00,131.25,131.27,131.2,131.26,39496.0,109.9231,109.9399,109.8812,109.9315,39496.0
2019-07-29 14:55:00,131.26,131.36,131.22,131.36,13365.0,109.9315,110.0152,109.898,110.0152,13365.0
2019-07-29 15:00:00,131.37,131.37,131.29,131.31,21691.0,110.0236,110.0236,109.9566,109.9734,21691.0
2019-07-29 15:05:00,131.3,131.31,131.24,131.3,15885.0,109.965,109.9734,109.9147,109.965,15885.0
2019-07-29 15:10:00,131.3,131.3,131.19,131.21,34804.0,109.965,109.965,109.8729,109.8896,34804.0
2019-07-29 15:15:00,131.21,131.27,131.17,131.27,34664.0,109.8896,109.9399,109.8561,109.9399,34664.0
2019-07-29 15:20:00,131.27,131.31,131.26,131.27,30688.0,109.9399,109.9734,109.9315,109.9399,30688.0
2019-07-29 15:25:00,131.27,131.34,131.25,131.3,21762.0,109.9399,109.9985,109.9231,109.965,21762.0
2019-07-29 15:30:00,131.29,131.32,131.27,131.3,37788.0,109.9566,109.9817,109.9399,109.965,37788.0
2019-07-29 15:35:00,131.3,131.37,131.29,131.36,130197.0,109.965,110.0236,109.9566,110.0152,130197.0
2019-07-29 15:40:00,131.37,131.47,131.32,131.35,90406.0,110.0236,110.1074,109.9817,110.0069,90406.0
2019-07-29 15:45:00,131.35,131.45,131.34,131.44,118751.0,110.0069,110.0906,109.9985,110.0822,118751.0
2019-07-29 15:50:00,131.45,131.52,131.41,131.43,64994.0,110.0906,110.1492,110.0571,110.0739,64994.0
2019-07-29 15:55:00,131.42,131.67,131.41,131.52,328837.0,110.0655,110.2749,110.0571,110.1492,328837.0
2019-07-30 09:30:00,131.37,132.08,131.16,131.85,89062.0,110.0236,110.6182,109.8477,110.4256,89062.0
2019-07-30 09:35:00,131.88,132.04,131.66,131.66,53909.0,110.4507,110.5847,110.2665,110.2665,53909.0
2019-07-30 09:40:00,131.7,131.73,131.35,131.48,40423.0,110.3,110.3251,110.0069,110.1157,40423.0
2019-07-30 09:45:00,131.49,131.65,131.44,131.54,25479.0,110.1241,110.2581,110.0822,110.166,25479.0
2019-07-30 09:50:00,131.5,131.74,131.47,131.73,14992.0,110.1325,110.3335,110.1074,110.3251,14992.0
2019-07-30 09:55:00,131.75,131.92,131.69,131.92,15404.0,110.3419,110.4842,110.2916,110.4842,15404.0
2019-07-30 10:00:00,131.88,132.07,131.86,131.89,43561.0,110.4507,110.6099,110.434,110.4591,43561.0
2019-07-30 10:05:00,131.9,131.99,131.84,131.85,32966.0,110.4675,110.5429,110.4172,110.4256,32966.0
2019-07-30 10:10:00,131.82,131.82,131.51,131.57,33997.0,110.4005,110.4005,110.1409,110.1911,33997.0
2019-07-30 10:15:00,131.58,131.63,131.48,131.53,14851.0,110.1995,110.2414,110.1157,110.1576,14851.0
2019-07-30 10:20:00,131.55,131.63,131.41,131.41,21910.0,110.1744,110.2414,110.0571,110.0571,21910.0
2019-07-30 10:25:00,131.4,131.49,131.39,131.4,188691.0,110.0487,110.1241,110.0404,110.0487,188691.0
2019-07-30 10:30:00,131.41,131.5,131.35,131.44,24741.0,110.0571,110.1325,110.0069,110.0822,24741.0
2019-07-30 10:35:00,131.46,131.46,131.34,131.39,20251.0,110.099,110.099,109.9985,110.0404,20251.0
2019-07-30 10:40:00,131.4,131.42,131.34,131.36,20576.0,110.0487,110.0655,109.9985,110.0152,20576.0
2019-07-30 10:45:00,131.37,131.52,131.34,131.34,22274.0,110.0236,110.1492,109.9985,109.9985,22274.0
2019-07-30 10:50:00,131.36,131.51,131.35,131.48,21829.0,110.0152,110.1409,110.0069,110.1157,21829.0
2019-07-30 10:55:00,131.49,131.51,131.43,131.47,17567.0,110.1241,110.1409,110.0739,110.1074,17567.0
2019-07-30 11:00:00,131.48,131.57,131.46,131.56,23264.0,110.1157,110.1911,110.099,110.1827,23264.0
2019-07-30 11:05:00,131.57,131.57,131.42,131.43,17803.0,110.1911,110.1911,110.0655,110.0739,17803.0
2019-07-30 11:10:00,131.43,131.5,131.41,131.49,10959.0,110.0739,110.1325,110.0571,110.1241,10959.0
2019-07-30 11:15:00,131.47,131.48,131.35,131.39,17199.0,110.1074,110.1157,110.0069,110.0404,17199.0
2019-07-30 11:20:00,131.38,131.41,131.3,131.3,16312.0,110.032,110.0571,109.965,109.965,16312.0
2019-07-30 11:25:00,131.31,131.46,131.3,131.39,14837.0,109.9734,110.099,109.965,110.0404,14837.0
2019-07-30 11:30:00,131.38,131.43,131.32,131.35,13993.0,110.032,110.0739,109.9817,110.0069,13993.0
2019-07-30 11:35:00,131.34,131.35,131.2,131.21,23169.0,109.9985,110.0069,109.8812,109.8896,23169.0
2019-07-30 11:40:00,131.21,131.24,131.15,131.17,17165.0,109.8896,109.9147,109.8394,109.8561,17165.0
2019-07-30 11:45:00,131.17,131.21,131.13,131.17,36312.0,109.8561,109.8896,109.8226,109.8561,36312.0
2019-07-30 11:50:00,131.17,131.18,131.11,131.11,13014.0,109.8561,109.8645,109.8059,109.8059,13014.0
2019-07-30 11:55:00,131.11,131.16,131.06,131.09,13653.0,109.8059,109.8477,109.764,109.7891,13653.0
2019-07-30 12:00:00,131.09,131.28,131.08,131.26,12228.0,109.7891,109.9482,109.7807,109.9315,12228.0
2019-07-30 12:05:00,131.26,131.31,131.23,131.28,18650.0,109.9315,109.9734,109.9064,109.9482,18650.0
2019-07-30 12:10:00,131.27,131.37,131.25,131.34,19633.0,109.9399,110.0236,109.9231,109.9985,19633.0
2019-07-30 12:15:00,131.34,131.38,131.3,131.31,13985.0,109.9985,110.032,109.965,109.9734,13985.0
2019-07-30 12:20:00,131.3,131.34,131.19,131.25,10502.0,109.965,109.9985,109.8729,109.9231,10502.0
2019-07-30 12:25:00,131.26,131.31,131.23,131.27,8155.0,109.9315,109.9734,109.9064,109.9399,8155.0
2019-07-30 12:30:00,131.26,131.33,131.22,131.23,27346.0,109.9315,109.9901,109.898,109.9064,27346.0
2019-07-30 12:35:00,131.22,131.26,131.17,131.24,13917.0,109.898,109.9315,109.8561,109.9147,13917.0
2019-07-30 12:40:00,131.23,131.25,131.16,131.19,11565.0,109.9064,109.9231,109.8477,109.8729,11565.0
2019-07-30 12:45:00,131.2,131.22,131.09,131.11,13327.0,109.8812,109.898,109.7891,109.8059,13327.0
2019-07-30 12:50:00,131.11,131.16,131.01,131.04,14903.0,109.8059,109.8477,109.7221,109.7472,14903.0
2019-07-30 12:55:00,131.05,131.06,130.97,130.98,23499.0,109.7556,109.764,109.6886,109.697,23499.0
2019-07-30 13:00:00,130.99,131.02,130.98,131.0,11947.0,109.7054,109.7305,109.697,109.7137,11947.0
2019-07-30 13:05:00,131.0,131.05,130.92,131.05,15155.0,109.7137,109.7556,109.6467,109.7556,15155.0
2019-07-30 13:10:00,131.06,131.06,130.98,130.99,11183.0,109.764,109.764,109.697,109.7054,11183.0
2019-07-30 13:15:00,131.0,131.01,130.92,130.97,22366.0,109.7137,109.7221,109.6467,109.6886,22366.0
2019-07-30 13:20:00,130.95,131.01,130.92,130.97,13725.0,109.6719,109.7221,109.6467,109.6886,13725.0
2019-07-30 13:25:00,130.97,130.99,130.89,130.91,15433.0,109.6886,109.7054,109.6216,109.6384,15433.0
2019-07-30 13:30:00,130.91,131.0,130.9,130.92,14943.0,109.6384,109.7137,109.63,109.6467,14943.0
2019-07-30 13:35:00,130.93,130.95,130.82,130.84,17570.0,109.6551,109.6719,109.563,109.5797,17570.0
2019-07-30 13:40:00,130.84,130.84,130.73,130.8,23925.0,109.5797,109.5797,109.4876,109.5462,23925.0
2019-07-30 13:45:00,130.81,130.91,130.78,130.9,10437.0,109.5546,109.6384,109.5295,109.63,10437.0
2019-07-30 13:50:00,130.9,130.93,130.85,130.89,18225.0,109.63,109.6551,109.5881,109.6216,18225.0
2019-07-30 13:55:00,130.88,130.88,130.81,130.85,12223.0,109.6132,109.6132,109.5546,109.5881,12223.0
2019-07-30 14:00:00,130.85,131.1,130.85,131.09,27513.0,109.5881,109.7975,109.5881,109.7891,27513.0
2019-07-30 14:05:00,131.1,131.15,131.06,131.14,13996.0,109.7975,109.8394,109.764,109.831,13996.0
2019-07-30 14:10:00,131.15,131.2,131.12,131.18,11914.0,109.8394,109.8812,109.8142,109.8645,11914.0
2019-07-30 14:15:00,131.19,131.19,131.07,131.07,8958.0,109.8729,109.8729,109.7724,109.7724,8958.0
2019-07-30 14:20:00,131.08,131.14,131.06,131.11,14895.0,109.7807,109.831,109.764,109.8059,14895.0
2019-07-30 14:25:00,131.11,131.13,131.02,131.07,20003.0,109.8059,109.8226,109.7305,109.7724,20003.0
2019-07-30 14:30:00,131.07,131.12,131.04,131.06,11593.0,109.7724,109.8142,109.7472,109.764,11593.0
2019-07-30 14:35:00,131.06,131.07,130.98,131.01,20818.0,109.764,109.7724,109.697,109.7221,20818.0
2019-07-30 14:40:00,131.01,131.01,130.96,130.97,10577.0,109.7221,109.7221,109.6802,109.6886,10577.0
2019-07-30 14:45:00,130.97,130.98,130.89,130.91,22215.0,109.6886,109.697,109.6216,109.6384,22215.0
2019-07-30 14:50:00,130.91,130.93,130.81,130.87,19334.0,109.6384,109.6551,109.5546,109.6049,19334.0
2019-07-30 14:55:00,130.86,130.86,130.72,130.74,24467.0,109.5965,109.5965,109.4792,109.496,24467.0
2019-07-30 15:00:00,130.74,130.86,130.73,130.77,23191.0,109.496,109.5965,109.4876,109.5211,23191.0
2019-07-30 15:05:00,130.76,130.77,130.52,130.53,29944.0,109.5127,109.5211,109.3117,109.3201,29944.0
2019-07-30 15:10:00,130.54,130.54,130.47,130.5,89213.0,109.3285,109.3285,109.2699,109.295,89213.0
2019-07-30 15:15:00,130.49,130.62,130.48,130.55,22189.0,109.2866,109.3955,109.2782,109.3369,22189.0
2019-07-30 15:20:00,130.54,130.6,130.5,130.51,19223.0,109.3285,109.3787,109.295,109.3034,19223.0
2019-07-30 15:25:00,130.51,130.56,130.45,130.47,23341.0,109.3034,109.3452,109.2531,109.2699,23341.0
2019-07-30 15:30:00,130.47,130.58,130.47,130.56,19481.0,109.2699,109.362,109.2699,109.3452,19481.0
2019-07-30 15:35:00,130.56,130.59,130.46,130.5,34832.0,109.3452,109.3704,109.2615,109.295,34832.0
2019-07-30 15:40:00,130.49,130.55,130.46,130.49,31389.0,109.2866,109.3369,109.2615,109.2866,31389.0
2019-07-30 15:45:00,130.48,130.66,130.47,130.62,46498.0,109.2782,109.429,109.2699,109.3955,46498.0
2019-07-30 15:50:00,130.63,130.66,130.41,130.43,132718.0,109.4039,109.429,109.2196,109.2363,132718.0
2019-07-30 15:55:00,130.43,130.5,130.23,130.49,247744.0,109.2363,109.295,109.0688,109.2866,247744.0
2019-07-31 09:30:00,130.12,130.48,129.75,129.89,111103.0,108.9767,109.2782,108.6668,108.7841,111103.0
2019-07-31 09:35:00,129.96,130.33,129.81,130.26,13588.0,108.8427,109.1526,108.7171,109.094,13588.0
2019-07-31 09:40:00,130.27,130.34,129.86,129.86,46459.0,109.1023,109.161,108.759,108.759,46459.0
2019-07-31 09:45:00,129.86,130.22,129.81,130.22,22376.0,108.759,109.0605,108.7171,109.0605,22376.0
2019-07-31 09:50:00,130.25,130.36,130.1,130.11,25013.0,109.0856,109.1777,108.96,108.9683,25013.0
2019-07-31 09:55:00,130.1,130.25,130.04,130.21,37875.0,108.96,109.0856,108.9097,109.0521,37875.0
2019-07-31 10:00:00,130.23,130.33,130.07,130.07,44728.0,109.0688,109.1526,108.9348,108.9348,44728.0
2019-07-31 10:05:00,130.07,130.19,130.04,130.12,25038.0,108.9348,109.0353,108.9097,108.9767,25038.0
2019-07-31 10:10:00,130.12,130.14,129.93,129.99,25651.0,108.9767,108.9935,108.8176,108.8678,25651.0
2019-07-31 10:15:00,129.98,130.03,129.87,129.96,29071.0,108.8595,108.9013,108.7673,108.8427,29071.0
2019-07-31 10:20:00,129.97,130.16,129.96,130.15,79815.0,108.8511,109.0102,108.8427,109.0018,79815.0
2019-07-31 10:25:00,130.17,130.32,130.16,130.21,20960.0,109.0186,109.1442,109.0102,109.0521,20960.0
2019-07-31 10:30:00,130.19,130.27,130.06,130.22,21244.0,109.0353,109.1023,108.9265,109.0605,21244.0
2019-07-31 10:35:00,130.23,130.29,130.0,130.01,26582.0,109.0688,109.1191,108.8762,108.8846,26582.0
2019-07-31 10:40:00,130.0,130.04,129.87,129.88,21786.0,108.8762,108.9097,108.7673,108.7757,21786.0
2019-07-31 10:45:00,129.87,129.91,129.83,129.88,15277.0,108.7673,108.8008,108.7338,108.7757,15277.0
2019-07-31 10:50:00,129.89,129.9,129.72,129.76,22364.0,108.7841,108.7925,108.6417,108.6752,22364.0
2019-07-31 10:55:00,129.76,129.86,129.69,129.86,40885.0,108.6752,108.759,108.6166,108.759,40885.0
2019-07-31 11:00:00,129.89,129.92,129.81,129.83,16722.0,108.7841,108.8092,108.7171,108.7338,16722.0
2019-07-31 11:05:00,129.82,129.91,129.81,129.84,13695.0,108.7255,108.8008,108.7171,108.7422,13695.0
2019-07-31 11:10:00,129.86,129.89,129.78,129.78,14100.0,108.759,108.7841,108.692,108.692,14100.0
2019-07-31 11:15:00,129.78,129.82,129.64,129.81,39896.0,108.692,108.7255,108.5747,108.7171,39896.0
2019-07-31 11:20:00,129.8,129.95,129.8,129.95,20917.0,108.7087,108.8343,108.7087,108.8343,20917.0
2019-07-31 11:25:00,129.94,129.94,129.7,129.72,31366.0,108.826,108.826,108.625,108.6417,31366.0
2019-07-31 11:30:00,129.71,129.71,129.47,129.5,40062.0,108.6333,108.6333,108.4323,108.4575,40062.0
2019-07-31 11:35:00,129.51,129.51,129.32,129.49,29783.0,108.4658,108.4658,108.3067,108.4491,29783.0
2019-07-31 11:40:00,129.5,129.56,129.48,129.52,21959.0,108.4575,108.5077,108.4407,108.4742,21959.0
2019-07-31 11:45:00,129.51,129.56,129.43,129.43,17127.0,108.4658,108.5077,108.3988,108.3988,17127.0
2019-07-31 11:50:00,129.43,129.51,129.39,129.51,16799.0,108.3988,108.4658,108.3653,108.4658,16799.0
2019-07-31 11:55:00,129.52,129.62,129.49,129.52,18514.0,108.4742,108.558,108.4491,108.4742,18514.0
2019-07-31 12:00:00,129.52,129.54,129.39,129.41,13468.0,108.4742,108.491,108.3653,108.3821,13468.0
2019-07-31 12:05:00,129.39,129.49,129.33,129.44,21276.0,108.3653,108.4491,108.3151,108.4072,21276.0
2019-07-31 12:10:00,129.45,129.47,129.4,129.45,19227.0,108.4156,108.4323,108.3737,108.4156,19227.0
2019-07-31 12:15:00,129.45,129.54,129.44,129.52,18804.0,108.4156,108.491,108.4072,108.4742,18804.0
2019-07-31 12:20:00,129.52,129.52,129.46,129.5,11226.0,108.4742,108.4742,108.424,108.4575,11226.0
2019-07-31 12:25:00,129.49,129.57,129.45,129.53,13426.0,108.4491,108.5161,108.4156,108.4826,13426.0
2019-07-31 12:30:00,129.53,129.56,129.41,129.44,10917.0,108.4826,108.5077,108.3821,108.4072,10917.0
2019-07-31 12:35:00,129.44,129.47,129.41,129.44,12636.0,108.4072,108.4323,108.3821,108.4072,12636.0
2019-07-31 12:40:00,129.42,129.44,129.37,129.43,17366.0,108.3905,108.4072,108.3486,108.3988,17366.0
2019-07-31 12:45:00,129.44,129.52,129.42,129.47,13524.0,108.4072,108.4742,108.3905,108.4323,13524.0
2019-07-31 12:50:00,129.47,129.51,129.44,129.44,9563.0,108.4323,108.4658,108.4072,108.4072,9563.0
2019-07-31 12:55:00,129.45,129.5,129.4,129.46,40416.0,108.4156,108.4575,108.3737,108.424,40416.0
2019-07-31 13:00:00,129.47,129.54,129.42,129.52,14899.0,108.4323,108.491,108.3905,108.4742,14899.0
2019-07-31 13:05:00,129.51,129.59,129.51,129.52,12559.0,108.4658,108.5328,108.4658,108.4742,12559.0
2019-07-31 13:10:00,129.54,129.62,129.54,129.56,14372.0,108.491,108.558,108.491,108.5077,14372.0
2019-07-31 13:15:00,129.56,129.56,129.43,129.44,17283.0,108.5077,108.5077,108.3988,108.4072,17283.0
2019-07-31 13:20:00,129.43,129.51,129.42,129.43,15000.0,108.3988,108.4658,108.3905,108.3988,15000.0
2019-07-31 13:25:00,129.45,129.46,129.4,129.4,13892.0,108.4156,108.424,108.3737,108.3737,13892.0
2019-07-31 13:30:00,129.4,129.45,129.39,129.43,13200.0,108.3737,108.4156,108.3653,108.3988,13200.0
2019-07-31 13:35:00,129.44,129.45,129.36,129.4,17073.0,108.4072,108.4156,108.3402,108.3737,17073.0
2019-07-31 13:40:00,129.38,129.39,129.31,129.32,16485.0,108.357,108.3653,108.2983,108.3067,16485.0
2019-07-31 13:45:00,129.31,129.31,129.21,129.3,31186.0,108.2983,108.2983,108.2146,108.29,31186.0
2019-07-31 13:50:00,129.31,129.31,129.14,129.16,23550.0,108.2983,108.2983,108.156,108.1727,23550.0
2019-07-31 13:55:00,129.14,129.46,129.08,129.46,43765.0,108.156,108.424,108.1057,108.424,43765.0
2019-07-31 14:00:00,129.48,129.48,128.61,128.84,84936.0,108.4407,108.4407,107.7121,107.9047,84936.0
2019-07-31 14:05:00,128.85,129.12,128.82,128.95,74574.0,107.9131,108.1392,107.888,107.9968,74574.0
2019-07-31 14:10:00,128.94,129.07,128.87,128.93,31516.0,107.9885,108.0973,107.9298,107.9801,31516.0
2019-07-31 14:15:00,128.96,128.96,128.79,128.91,21194.0,108.0052,108.0052,107.8628,107.9633,21194.0
2019-07-31 14:20:00,128.89,128.94,128.76,128.81,21127.0,107.9466,107.9885,107.8377,107.8796,21127.0
2019-07-31 14:25:00,128.82,128.99,128.82,128.91,24950.0,107.888,108.0303,107.888,107.9633,24950.0
2019-07-31 14:30:00,128.9,129.16,128.89,129.14,26871.0,107.955,108.1727,107.9466,108.156,26871.0
2019-07-31 14:35:00,129.16,129.17,128.4,128.44,57171.0,108.1727,108.1811,107.5362,107.5697,57171.0
2019-07-31 14:40:00,128.43,128.47,127.84,128.01,103055.0,107.5613,107.5948,107.0672,107.2096,103055.0
2019-07-31 14:45:00,128.04,128.04,127.24,127.36,169565.0,107.2347,107.2347,106.5647,106.6652,169565.0
2019-07-31 14:50:00,127.34,127.34,126.24,126.86,147827.0,106.6484,106.6484,105.7272,106.2464,147827.0
2019-07-31 14:55:00,126.85,127.34,126.75,127.23,111252.0,106.2381,106.6484,106.1543,106.5563,111252.0
2019-07-31 15:00:00,127.21,128.07,127.13,127.75,125259.0,106.5396,107.2598,106.4726,106.9918,125259.0
2019-07-31 15:05:00,127.77,128.04,127.75,127.89,71725.0,107.0086,107.2347,106.9918,107.1091,71725.0
2019-07-31 15:10:00,127.93,127.95,127.63,127.91,70246.0,107.1426,107.1593,106.8913,107.1258,70246.0
2019-07-31 15:15:00,127.89,128.09,127.59,127.99,73695.0,107.1091,107.2766,106.8578,107.1928,73695.0
2019-07-31 15:20:00,127.99,128.25,127.96,128.19,44473.0,107.1928,107.4106,107.1677,107.3603,44473.0
2019-07-31 15:25:00,128.22,128.49,128.2,128.28,57355.0,107.3855,107.6116,107.3687,107.4357,57355.0
2019-07-31 15:30:00,128.24,128.24,127.93,127.93,57175.0,107.4022,107.4022,107.1426,107.1426,57175.0
2019-07-31 15:35:00,127.93,128.22,127.9,128.17,69745.0,107.1426,107.3855,107.1175,107.3436,69745.0
2019-07-31 15:40:00,128.19,128.35,127.97,128.35,74728.0,107.3603,107.4943,107.1761,107.4943,74728.0
2019-07-31 15:45:00,128.35,128.43,128.17,128.21,77025.0,107.4943,107.5613,107.3436,107.3771,77025.0
2019-07-31 15:50:00,128.21,128.21,128.0,128.01,96435.0,107.3771,107.3771,107.2012,107.2096,96435.0
2019-07-31 15:55:00,128.01,128.1,127.8,127.81,286941.0,107.2096,107.285,107.0337,107.0421,286941.0
2019-08-01 09:30:00,128.96,129.1,128.0,128.65,127663.0,108.0052,108.1225,107.2012,107.7456,127663.0
2019-08-01 09:35:00,128.64,128.95,128.32,128.66,29319.0,107.7372,107.9968,107.4692,107.754,29319.0
2019-08-01 09:40:00,128.68,128.95,128.56,128.91,27936.0,107.7707,107.9968,107.6702,107.9633,27936.0
2019-08-01 09:45:00,128.79,129.18,128.74,128.95,67225.0,107.8628,108.1895,107.821,107.9968,67225.0
2019-08-01 09:50:00,128.95,129.01,128.71,128.77,34333.0,107.9968,108.0471,107.7958,107.8461,34333.0
2019-08-01 09:55:00,128.77,128.79,128.53,128.75,35766.0,107.8461,107.8628,107.6451,107.8293,35766.0
2019-08-01 10:00:00,128.69,128.85,128.53,128.55,50493.0,107.7791,107.9131,107.6451,107.6618,50493.0
2019-08-01 10:05:00,128.55,128.95,128.53,128.92,47716.0,107.6618,107.9968,107.6451,107.9717,47716.0
2019-08-01 10:10:00,128.94,128.94,128.75,128.83,24575.0,107.9885,107.9885,107.8293,107.8963,24575.0
2019-08-01 10:15:00,128.82,128.98,128.74,128.98,24068.0,107.888,108.022,107.821,108.022,24068.0
2019-08-01 10:20:00,129.0,129.02,128.74,128.86,39080.0,108.0387,108.0555,107.821,107.9215,39080.0
2019-08-01 10:25:00,128.87,129.01,128.85,129.01,51315.0,107.9298,108.0471,107.9131,108.0471,51315.0
2019-08-01 10:30:00,129.01,129.18,128.95,129.1,71010.0,108.0471,108.1895,107.9968,108.1225,71010.0
2019-08-01 10:35:00,129.1,129.1,128.95,128.99,34475.0,108.1225,108.1225,107.9968,108.0303,34475.0
2019-08-01 10:40:00,129.01,129.38,129.0,129.31,49130.0,108.0471,108.357,108.0387,108.2983,49130.0
2019-08-01 10:45:00,129.3,129.37,129.25,129.26,18373.0,108.29,108.3486,108.2481,108.2565,18373.0
2019-08-01 10:50:00,129.27,129.37,129.19,129.31,37867.0,108.2648,108.3486,108.1978,108.2983,37867.0
2019-08-01 10:55:00,129.28,129.37,129.18,129.23,38022.0,108.2732,108.3486,108.1895,108.2313,38022.0
2019-08-01 11:00:00,129.24,129.4,129.15,129.22,80954.0,108.2397,108.3737,108.1643,108.223,80954.0
2019-08-01 11:05:00,129.21,129.24,129.09,129.23,105982.0,108.2146,108.2397,108.1141,108.2313,105982.0
2019-08-01 11:10:00,129.23,129.32,129.0,129.03,43597.0,108.2313,108.3067,108.0387,108.0638,43597.0
2019-08-01 11:15:00,129.03,129.1,128.92,129.03,19935.0,108.0638,108.1225,107.9717,108.0638,19935.0
2019-08-01 11:20:00,129.05,129.23,129.05,129.18,22761.0,108.0806,108.2313,108.0806,108.1895,22761.0
2019-08-01 11:25:00,129.16,129.27,129.07,129.22,25274.0,108.1727,108.2648,108.0973,108.223,25274.0
2019-08-01 11:30:00,129.22,129.39,129.14,129.38,27811.0,108.223,108.3653,108.156,108.357,27811.0
2019-08-01 11:35:00,129.38,129.4,129.24,129.34,30404.0,108.357,108.3737,108.2397,108.3235,30404.0
2019-08-01 11:40:00,129.35,129.36,129.19,129.21,17653.0,108.3318,108.3402,108.1978,108.2146,17653.0
2019-08-01 11:45:00,129.2,129.22,129.05,129.07,18308.0,108.2062,108.223,108.0806,108.0973,18308.0
2019-08-01 11:50:00,129.07,129.1,128.87,128.87,18676.0,108.0973,108.1225,107.9298,107.9298,18676.0
2019-08-01 11:55:00,128.87,128.87,128.64,128.68,30099.0,107.9298,107.9298,107.7372,107.7707,30099.0
2019-08-01 12:00:00,128.69,128.73,128.64,128.7,18602.0,107.7791,107.8126,107.7372,107.7875,18602.0
2019-08-01 12:05:00,128.69,128.79,128.69,128.79,18681.0,107.7791,107.8628,107.7791,107.8628,18681.0
2019-08-01 12:10:00,128.79,128.83,128.3,128.61,143556.0,107.8628,107.8963,107.4525,107.7121,143556.0
2019-08-01 12:15:00,128.62,128.66,128.54,128.55,58432.0,107.7205,107.754,107.6535,107.6618,58432.0
2019-08-01 12:20:00,128.55,128.61,128.51,128.51,20904.0,107.6618,107.7121,107.6283,107.6283,20904.0
2019-08-01 12:25:00,128.53,128.54,128.32,128.36,38001.0,107.6451,107.6535,107.4692,107.5027,38001.0
2019-08-01 12:30:00,128.37,128.41,128.24,128.4,38408.0,107.5111,107.5446,107.4022,107.5362,38408.0
2019-08-01 12:35:00,128.4,128.43,128.33,128.43,20135.0,107.5362,107.5613,107.4776,107.5613,20135.0
2019-08-01 12:40:00,128.44,128.61,128.44,128.54,17315.0,107.5697,107.7121,107.5697,107.6535,17315.0
2019-08-01 12:45:00,128.55,128.69,128.55,128.65,14904.0,107.6618,107.7791,107.6618,107.7456,14904.0
2019-08-01 12:50:00,128.66,128.74,128.66,128.74,16667.0,107.754,107.821,107.754,107.821,16667.0
2019-08-01 12:55:00,128.73,128.78,128.65,128.69,18367.0,107.8126,107.8545,107.7456,107.7791,18367.0
2019-08-01 13:00:00,128.69,128.69,128.54,128.54,20625.0,107.7791,107.7791,107.6535,107.6535,20625.0
2019-08-01 13:05:00,128.53,128.55,128.48,128.5,16335.0,107.6451,107.6618,107.6032,107.62,16335.0
2019-08-01 13:10:00,128.5,128.51,128.41,128.45,28384.0,107.62,107.6283,107.5446,107.5781,28384.0
2019-08-01 13:15:00,128.44,128.48,128.43,128.47,19489.0,107.5697,107.6032,107.5613,107.5948,19489.0
2019-08-01 13:20:00,128.46,128.48,128.38,128.45,20778.0,107.5865,107.6032,107.5195,107.5781,20778.0
2019-08-01 13:25:00,128.44,128.44,127.73,127.84,86957.0,107.5697,107.5697,106.9751,107.0672,86957.0
2019-08-01 13:30:00,127.85,128.27,127.67,127.8,52797.0,107.0756,107.4273,106.9248,107.0337,52797.0
2019-08-01 13:35:00,127.78,128.2,127.67,127.8,47740.0,107.017,107.3687,106.9248,107.0337,47740.0
2019-08-01 13:40:00,127.79,128.19,127.64,127.96,47160.0,107.0253,107.3603,106.8997,107.1677,47160.0
2019-08-01 13:45:00,127.89,128.15,127.87,128.02,38416.0,107.1091,107.3268,107.0923,107.218,38416.0
2019-08-01 13:50:00,127.9,128.0,127.48,127.48,34530.0,107.1175,107.2012,106.7657,106.7657,34530.0
2019-08-01 13:55:00,127.48,127.93,127.48,127.87,41512.0,106.7657,107.1426,106.7657,107.0923,41512.0
2019-08-01 14:00:00,127.83,127.89,127.43,127.45,25264.0,107.0588,107.1091,106.7238,106.7406,25264.0
2019-08-01 14:05:00,127.46,127.8,127.46,127.76,51532.0,106.7489,107.0337,106.7489,107.0002,51532.0
2019-08-01 14:10:00,127.75,128.16,127.55,128.14,52879.0,106.9918,107.3352,106.8243,107.3185,52879.0
2019-08-01 14:15:00,128.15,128.41,128.07,128.39,46750.0,107.3268,107.5446,107.2598,107.5278,46750.0
2019-08-01 14:20:00,128.38,128.41,128.18,128.3,26519.0,107.5195,107.5446,107.352,107.4525,26519.0
2019-08-01 14:25:00,128.34,128.58,128.19,128.49,40668.0,107.486,107.687,107.3603,107.6116,40668.0
2019-08-01 14:30:00,128.49,128.56,128.14,128.38,30925.0,107.6116,107.6702,107.3185,107.5195,30925.0
2019-08-01 14:35:00,128.36,128.36,127.99,127.99,34365.0,107.5027,107.5027,107.1928,107.1928,34365.0
2019-08-01 14:40:00,128.0,128.13,127.77,127.8,36074.0,107.2012,107.3101,107.0086,107.0337,36074.0
2019-08-01 14:45:00,127.78,128.15,127.75,128.15,27020.0,107.017,107.3268,106.9918,107.3268,27020.0
2019-08-01 14:50:00,128.15,128.26,128.07,128.07,38009.0,107.3268,107.419,107.2598,107.2598,38009.0
2019-08-01 14:55:00,128.07,128.07,127.85,128.01,27632.0,107.2598,107.2598,107.0756,107.2096,27632.0
2019-08-01 15:00:00,128.03,128.08,127.74,127.88,49585.0,107.2263,107.2682,106.9834,107.1007,49585.0
2019-08-01 15:05:00,127.89,127.95,127.52,127.57,51589.0,107.1091,107.1593,106.7992,106.8411,51589.0
2019-08-01 15:10:00,127.58,127.7,127.51,127.67,108494.0,106.8494,106.9499,106.7908,106.9248,108494.0
2019-08-01 15:15:00,127.67,127.91,127.6,127.79,35407.0,106.9248,107.1258,106.8662,107.0253,35407.0
2019-08-01 15:20:00,127.8,127.97,127.75,127.96,40874.0,107.0337,107.1761,106.9918,107.1677,40874.0
2019-08-01 15:25:00,127.96,128.07,127.82,127.91,50929.0,107.1677,107.2598,107.0505,107.1258,50929.0
2019-08-01 15:30:00,127.92,128.0,127.74,127.74,58184.0,107.1342,107.2012,106.9834,106.9834,58184.0
2019-08-01 15:35:00,127.76,127.95,127.66,127.94,59019.0,107.0002,107.1593,106.9164,107.151,59019.0
2019-08-01 15:40:00,127.95,127.99,127.62,127.78,62912.0,107.1593,107.1928,106.8829,107.017,62912.0
2019-08-01 15:45:00,127.78,127.9,127.64,127.64,62276.0,107.017,107.1175,106.8997,106.8997,62276.0
2019-08-01 15:50:00,127.64,127.64,127.29,127.29,108328.0,106.8997,106.8997,106.6066,106.6066,108328.0
2019-08-01 15:55:00,127.32,127.33,126.77,127.16,511607.0,106.6317,106.6401,106.1711,106.4977,511607.0
2019-08-02 09:30:00,127.1,127.99,126.5,127.53,71681.0,106.4474,107.1928,105.9449,106.8076,71681.0
2019-08-02 09:35:00,127.52,127.63,127.21,127.58,36537.0,106.7992,106.8913,106.5396,106.8494,36537.0
2019-08-02 09:40:00,127.52,127.59,127.34,127.58,25343.0,106.7992,106.8578,106.6484,106.8494,25343.0
2019-08-02 09:45:00,127.55,127.55,127.15,127.34,42747.0,106.8243,106.8243,106.4893,106.6484,42747.0
2019-08-02 09:50:00,127.35,127.44,127.03,127.03,22108.0,106.6568,106.7322,106.3888,106.3888,22108.0
2019-08-02 09:55:00,127.05,127.23,126.94,127.21,29534.0,106.4056,106.5563,106.3134,106.5396,29534.0
2019-08-02 10:00:00,127.26,127.37,127.2,127.34,40875.0,106.5814,106.6736,106.5312,106.6484,40875.0
2019-08-02 10:05:00,127.34,127.62,127.3,127.5,24897.0,106.6484,106.8829,106.6149,106.7824,24897.0
2019-08-02 10:10:00,127.5,127.55,127.32,127.52,38287.0,106.7824,106.8243,106.6317,106.7992,38287.0
2019-08-02 10:15:00,127.5,127.73,127.41,127.73,39362.0,106.7824,106.9751,106.7071,106.9751,39362.0
2019-08-02 10:20:00,127.71,128.35,127.67,128.34,63784.0,106.9583,107.4943,106.9248,107.486,63784.0
2019-08-02 10:25:00,128.35,128.53,128.28,128.39,46500.0,107.4943,107.6451,107.4357,107.5278,46500.0
2019-08-02 10:30:00,128.41,128.42,127.86,127.97,60625.0,107.5446,107.553,107.084,107.1761,60625.0
2019-08-02 10:35:00,127.97,127.97,127.6,127.67,62893.0,107.1761,107.1761,106.8662,106.9248,62893.0
2019-08-02 10:40:00,127.65,127.79,127.55,127.69,21245.0,106.9081,107.0253,106.8243,106.9416,21245.0
2019-08-02 10:45:00,127.69,127.72,127.51,127.7,26251.0,106.9416,106.9667,106.7908,106.9499,26251.0
2019-08-02 10:50:00,127.72,127.94,127.68,127.93,23491.0,106.9667,107.151,106.9332,107.1426,23491.0
2019-08-02 10:55:00,127.93,127.94,127.66,127.68,25846.0,107.1426,107.151,106.9164,106.9332,25846.0
2019-08-02 11:00:00,127.69,127.69,127.46,127.55,26372.0,106.9416,106.9416,106.7489,106.8243,26372.0
2019-08-02 11:05:00,127.56,127.7,127.56,127.63,19256.0,106.8327,106.9499,106.8327,106.8913,19256.0
2019-08-02 11:10:00,127.64,127.7,127.57,127.66,18392.0,106.8997,106.9499,106.8411,106.9164,18392.0
2019-08-02 11:15:00,127.66,127.8,127.62,127.74,17688.0,106.9164,107.0337,106.8829,106.9834,17688.0
2019-08-02 11:20:00,127.75,127.75,127.64,127.68,38319.0,106.9918,106.9918,106.8997,106.9332,38319.0
2019-08-02 11:25:00,127.68,127.69,127.53,127.57,98353.0,106.9332,106.9416,106.8076,106.8411,98353.0
2019-08-02 11:30:00,127.6,127.69,127.58,127.65,35177.0,106.8662,106.9416,106.8494,106.9081,35177.0
2019-08-02 11:35:00,127.65,127.67,127.43,127.44,35584.0,106.9081,106.9248,106.7238,106.7322,35584.0
2019-08-02 11:40:00,127.43,127.54,127.4,127.5,37133.0,106.7238,106.8159,106.6987,106.7824,37133.0
2019-08-02 11:45:00,127.49,127.5,127.33,127.37,25867.0,106.7741,106.7824,106.6401,106.6736,25867.0
2019-08-02 11:50:00,127.36,127.44,127.29,127.4,17710.0,106.6652,106.7322,106.6066,106.6987,17710.0
2019-08-02 11:55:00,127.4,127.53,127.38,127.48,18260.0,106.6987,106.8076,106.6819,106.7657,18260.0
2019-08-02 12:00:00,127.53,127.66,127.43,127.62,30920.0,106.8076,106.9164,106.7238,106.8829,30920.0
2019-08-02 12:05:00,127.64,127.64,127.46,127.55,13423.0,106.8997,106.8997,106.7489,106.8243,13423.0
2019-08-02 12:10:00,127.54,127.54,127.35,127.43,14566.0,106.8159,106.8159,106.6568,106.7238,14566.0
2019-08-02 12:15:00,127.43,127.53,127.37,127.43,17668.0,106.7238,106.8076,106.6736,106.7238,17668.0
2019-08-02 12:20:00,127.41,127.49,127.33,127.49,28483.0,106.7071,106.7741,106.6401,106.7741,28483.0
2019-08-02 12:25:00,127.49,127.63,127.46,127.58,26045.0,106.7741,106.8913,106.7489,106.8494,26045.0
2019-08-02 12:30:00,127.58,127.61,127.41,127.45,22870.0,106.8494,106.8746,106.7071,106.7406,22870.0
2019-08-02 12:35:00,127.47,127.64,127.46,127.63,20289.0,106.7573,106.8997,106.7489,106.8913,20289.0
2019-08-02 12:40:00,127.62,127.65,127.46,127.59,15788.0,106.8829,106.9081,106.7489,106.8578,15788.0
2019-08-02 12:45:00,127.58,127.6,127.42,127.49,31574.0,106.8494,106.8662,106.7154,106.7741,31574.0
2019-08-02 12:50:00,127.51,127.67,127.5,127.6,35262.0,106.7908,106.9248,106.7824,106.8662,35262.0
2019-08-02 12:55:00,127.62,127.65,127.5,127.52,21287.0,106.8829,106.9081,106.7824,106.7992,21287.0
2019-08-02 13:00:00,127.51,127.66,127.42,127.63,86503.0,106.7908,106.9164,106.7154,106.8913,86503.0
2019-08-02 13:05:00,127.63,127.65,127.54,127.62,16236.0,106.8913,106.9081,106.8159,106.8829,16236.0
2019-08-02 13:10:00,127.63,127.63,127.43,127.47,27367.0,106.8913,106.8913,106.7238,106.7573,27367.0
2019-08-02 13:15:00,127.48,127.51,127.43,127.48,15353.0,106.7657,106.7908,106.7238,106.7657,15353.0
2019-08-02 13:20:00,127.48,127.59,127.44,127.53,22362.0,106.7657,106.8578,106.7322,106.8076,22362.0
2019-08-02 13:25:00,127.53,127.66,127.5,127.63,92476.0,106.8076,106.9164,106.7824,106.8913,92476.0
2019-08-02 13:30:00,127.63,127.68,127.61,127.63,53445.0,106.8913,106.9332,106.8746,106.8913,53445.0
2019-08-02 13:35:00,127.64,127.67,127.58,127.66,30993.0,106.8997,106.9248,106.8494,106.9164,30993.0
2019-08-02 13:40:00,127.66,127.94,127.65,127.88,46020.0,106.9164,107.151,106.9081,107.1007,46020.0
2019-08-02 13:45:00,127.87,127.96,127.85,127.89,33875.0,107.0923,107.1677,107.0756,107.1091,33875.0
2019-08-02 13:50:00,127.88,127.98,127.86,127.98,27252.0,107.1007,107.1845,107.084,107.1845,27252.0
2019-08-02 13:55:00,127.99,128.01,127.93,127.98,24147.0,107.1928,107.2096,107.1426,107.1845,24147.0
2019-08-02 14:00:00,127.98,128.01,127.89,127.99,44739.0,107.1845,107.2096,107.1091,107.1928,44739.0
2019-08-02 14:05:00,127.98,128.17,127.96,128.17,71503.0,107.1845,107.3436,107.1677,107.3436,71503.0
2019-08-02 14:10:00,128.18,128.19,128.11,128.15,39093.0,107.352,107.3603,107.2933,107.3268,39093.0
2019-08-02 14:15:00,128.15,128.16,127.96,127.99,42846.0,107.3268,107.3352,107.1677,107.1928,42846.0
2019-08-02 14:20:00,128.0,128.17,127.98,128.12,47766.0,107.2012,107.3436,107.1845,107.3017,47766.0
2019-08-02 14:25:00,128.13,128.22,128.06,128.08,31976.0,107.3101,107.3855,107.2515,107.2682,31976.0
2019-08-02 14:30:00,128.07,128.14,128.0,128.09,26047.0,107.2598,107.3185,107.2012,107.2766,26047.0
2019-08-02 14:35:00,128.08,128.27,128.05,128.27,26638.0,107.2682,107.4273,107.2431,107.4273,26638.0
2019-08-02 14:40:00,128.27,128.27,128.12,128.16,36355.0,107.4273,107.4273,107.3017,107.3352,36355.0
2019-08-02 14:45:00,128.15,128.17,128.03,128.08,47231.0,107.3268,107.3436,107.2263,107.2682,47231.0
2019-08-02 14:50:00,128.07,128.1,128.02,128.06,33792.0,107.2598,107.285,107.218,107.2515,33792.0
2019-08-02 14:55:00,128.05,128.06,127.88,128.02,63193.0,107.2431,107.2515,107.1007,107.218,63193.0
2019-08-02 15:00:00,128.04,128.15,128.0,128.01,33100.0,107.2347,107.3268,107.2012,107.2096,33100.0
2019-08-02 15:05:00,128.01,128.08,127.95,128.01,41131.0,107.2096,107.2682,107.1593,107.2096,41131.0
2019-08-02 15:10:00,128.0,128.04,127.85,127.92,128615.0,107.2012,107.2347,107.0756,107.1342,128615.0
2019-08-02 15:15:00,127.9,128.16,127.88,128.11,32445.0,107.1175,107.3352,107.1007,107.2933,32445.0
2019-08-02 15:20:00,128.11,128.17,128.04,128.16,47777.0,107.2933,107.3436,107.2347,107.3352,47777.0
2019-08-02 15:25:00,128.15,128.24,128.11,128.15,73472.0,107.3268,107.4022,107.2933,107.3268,73472.0
2019-08-02 15:30:00,128.16,128.29,128.09,128.16,85833.0,107.3352,107.4441,107.2766,107.3352,85833.0
2019-08-02 15:35:00,128.18,128.82,128.16,128.55,121035.0,107.352,107.888,107.3352,107.6618,121035.0
2019-08-02 15:40:00,128.57,128.59,128.39,128.51,64699.0,107.6786,107.6953,107.5278,107.6283,64699.0
2019-08-02 15:45:00,128.49,128.49,128.22,128.22,53954.0,107.6116,107.6116,107.3855,107.3855,53954.0
2019-08-02 15:50:00,128.21,128.26,127.85,127.87,98403.0,107.3771,107.419,107.0756,107.0923,98403.0
2019-08-02 15:55:00,127.86,127.95,127.67,127.95,252441.0,107.084,107.1593,106.9248,107.1593,252441.0
2019-08-05 09:30:00,128.35,129.15,128.32,128.44,110982.0,107.4943,108.1643,107.4692,107.5697,110982.0
2019-08-05 09:35:00,128.45,128.46,128.06,128.14,31294.0,107.5781,107.5865,107.2515,107.3185,31294.0
2019-08-05 09:40:00,128.09,128.11,127.88,127.95,55373.0,107.2766,107.2933,107.1007,107.1593,55373.0
2019-08-05 09:45:00,127.95,128.08,127.76,127.96,48213.0,107.1593,107.2682,107.0002,107.1677,48213.0
2019-08-05 09:50:00,127.93,128.11,127.58,127.66,30749.0,107.1426,107.2933,106.8494,106.9164,30749.0
2019-08-05 09:55:00,127.66,127.67,127.29,127.29,29109.0,106.9164,106.9248,106.6066,106.6066,29109.0
2019-08-05 10:00:00,127.28,127.42,127.09,127.11,38358.0,106.5982,106.7154,106.4391,106.4558,38358.0
2019-08-05 10:05:00,127.11,127.23,127.09,127.11,20353.0,106.4558,106.5563,106.4391,106.4558,20353.0
2019-08-05 10:10:00,127.11,127.37,127.08,127.34,22227.0,106.4558,106.6736,106.4307,106.6484,22227.0
2019-08-05 10:15:00,127.36,127.4,127.03,127.05,19765.0,106.6652,106.6987,106.3888,106.4056,19765.0
2019-08-05 10:20:00,127.06,127.09,126.84,126.84,24470.0,106.4139,106.4391,106.2297,106.2297,24470.0
2019-08-05 10:25:00,126.87,127.05,126.79,127.0,18253.0,106.2548,106.4056,106.1878,106.3637,18253.0
2019-08-05 10:30:00,126.98,127.16,126.89,126.97,15398.0,106.3469,106.4977,106.2716,106.3386,15398.0
2019-08-05 10:35:00,126.96,127.16,126.83,127.09,28860.0,106.3302,106.4977,106.2213,106.4391,28860.0
2019-08-05 10:40:00,127.11,127.17,126.96,127.0,29503.0,106.4558,106.5061,106.3302,106.3637,29503.0
2019-08-05 10:45:00,127.02,127.02,126.7,126.72,28387.0,106.3804,106.3804,106.1124,106.1292,28387.0
2019-08-05 10:50:00,126.68,126.95,126.65,126.94,22730.0,106.0957,106.3218,106.0706,106.3134,22730.0
2019-08-05 10:55:00,126.95,127.07,126.9,126.93,27886.0,106.3218,106.4223,106.2799,106.3051,27886.0
2019-08-05 11:00:00,126.93,127.07,126.86,127.05,21046.0,106.3051,106.4223,106.2464,106.4056,21046.0
2019-08-05 11:05:00,127.07,127.28,127.04,127.23,36686.0,106.4223,106.5982,106.3972,106.5563,36686.0
2019-08-05 11:10:00,127.21,127.34,127.12,127.14,26965.0,106.5396,106.6484,106.4642,106.4809,26965.0
2019-08-05 11:15:00,127.11,127.15,127.02,127.02,25347.0,106.4558,106.4893,106.3804,106.3804,25347.0
2019-08-05 11:20:00,127.01,127.18,127.0,127.11,23497.0,106.3721,106.5144,106.3637,106.4558,23497.0
2019-08-05 11:25:00,127.11,127.13,126.62,126.62,38075.0,106.4558,106.4726,106.0454,106.0454,38075.0
2019-08-05 11:30:00,126.64,126.64,126.39,126.39,33247.0,106.0622,106.0622,105.8528,105.8528,33247.0
2019-08-05 11:35:00,126.38,126.56,126.33,126.5,31100.0,105.8444,105.9952,105.8026,105.9449,31100.0
2019-08-05 11:40:00,126.5,126.53,126.4,126.43,19721.0,105.9449,105.9701,105.8612,105.8863,19721.0
2019-08-05 11:45:00,126.47,126.72,126.47,126.63,25244.0,105.9198,106.1292,105.9198,106.0538,25244.0
2019-08-05 11:50:00,126.66,126.73,126.55,126.7,25402.0,106.0789,106.1376,105.9868,106.1124,25402.0
2019-08-05 11:55:00,126.69,126.69,126.3,126.32,42064.0,106.1041,106.1041,105.7774,105.7942,42064.0
2019-08-05 12:00:00,126.3,126.34,126.13,126.32,40672.0,105.7774,105.8109,105.6351,105.7942,40672.0
2019-08-05 12:05:00,126.32,126.41,126.17,126.2,37020.0,105.7942,105.8696,105.6686,105.6937,37020.0
2019-08-05 12:10:00,126.18,126.21,126.06,126.2,40815.0,105.6769,105.7021,105.5764,105.6937,40815.0
2019-08-05 12:15:00,126.21,126.3,126.15,126.28,33599.0,105.7021,105.7774,105.6518,105.7607,33599.0
2019-08-05 12:20:00,126.29,126.41,126.24,126.36,19642.0,105.7691,105.8696,105.7272,105.8277,19642.0
2019-08-05 12:25:00,126.35,126.35,125.9,126.01,58872.0,105.8193,105.8193,105.4424,105.5346,58872.0
2019-08-05 12:30:00,126.03,126.15,125.89,125.93,31583.0,105.5513,105.6518,105.4341,105.4676,31583.0
2019-08-05 12:35:00,125.93,125.97,125.8,125.83,20950.0,105.4676,105.5011,105.3587,105.3838,20950.0
2019-08-05 12:40:00,125.84,125.84,125.56,125.59,31095.0,105.3922,105.3922,105.1577,105.1828,31095.0
2019-08-05 12:45:00,125.6,125.67,125.37,125.39,33009.0,105.1912,105.2498,104.9986,105.0153,33009.0
2019-08-05 12:50:00,125.38,125.5,125.33,125.42,29690.0,105.0069,105.1074,104.9651,105.0404,29690.0
2019-08-05 12:55:00,125.39,125.39,125.13,125.18,61547.0,105.0153,105.0153,104.7976,104.8394,61547.0
2019-08-05 13:00:00,125.19,125.3,125.11,125.24,21063.0,104.8478,104.9399,104.7808,104.8897,21063.0
2019-08-05 13:05:00,125.25,125.38,125.22,125.26,15640.0,104.8981,105.0069,104.8729,104.9064,15640.0
2019-08-05 13:10:00,125.29,125.51,125.26,125.49,24518.0,104.9316,105.1158,104.9064,105.0991,24518.0
2019-08-05 13:15:00,125.49,125.54,125.38,125.48,13691.0,105.0991,105.1409,105.0069,105.0907,13691.0
2019-08-05 13:20:00,125.47,125.59,125.42,125.48,25305.0,105.0823,105.1828,105.0404,105.0907,25305.0
2019-08-05 13:25:00,125.5,125.51,125.35,125.4,26179.0,105.1074,105.1158,104.9818,105.0237,26179.0
2019-08-05 13:30:00,125.39,125.46,125.31,125.44,22844.0,105.0153,105.0739,104.9483,105.0572,22844.0
2019-08-05 13:35:00,125.5,125.64,125.48,125.63,17788.0,105.1074,105.2247,105.0907,105.2163,17788.0
2019-08-05 13:40:00,125.63,125.64,125.36,125.46,37045.0,105.2163,105.2247,104.9902,105.0739,37045.0
2019-08-05 13:45:00,125.44,125.48,125.35,125.47,29137.0,105.0572,105.0907,104.9818,105.0823,29137.0
2019-08-05 13:50:00,125.48,125.48,125.36,125.42,15936.0,105.0907,105.0907,104.9902,105.0404,15936.0
2019-08-05 13:55:00,125.41,125.46,125.29,125.32,20285.0,105.0321,105.0739,104.9316,104.9567,20285.0
2019-08-05 14:00:00,125.3,125.38,125.24,125.35,39497.0,104.9399,105.0069,104.8897,104.9818,39497.0
2019-08-05 14:05:00,125.36,125.45,125.29,125.29,16861.0,104.9902,105.0656,104.9316,104.9316,16861.0
2019-08-05 14:10:00,125.29,125.48,125.24,125.48,17244.0,104.9316,105.0907,104.8897,105.0907,17244.0
2019-08-05 14:15:00,125.47,125.63,125.46,125.57,36393.0,105.0823,105.2163,105.0739,105.1661,36393.0
2019-08-05 14:20:00,125.57,125.64,125.43,125.54,28409.0,105.1661,105.2247,105.0488,105.1409,28409.0
2019-08-05 14:25:00,125.51,125.52,125.2,125.21,23401.0,105.1158,105.1242,104.8562,104.8646,23401.0
2019-08-05 14:30:00,125.22,125.26,125.01,125.08,29003.0,104.8729,104.9064,104.697,104.7557,29003.0
2019-08-05 14:35:00,125.06,125.14,124.78,124.82,74033.0,104.7389,104.8059,104.5044,104.5379,74033.0
2019-08-05 14:40:00,124.83,124.88,124.58,124.6,33791.0,104.5463,104.5882,104.3369,104.3537,33791.0
2019-08-05 14:45:00,124.61,124.9,124.58,124.86,52888.0,104.362,104.6049,104.3369,104.5714,52888.0
2019-08-05 14:50:00,124.85,124.98,124.61,124.61,42710.0,104.563,104.6719,104.362,104.362,42710.0
2019-08-05 14:55:00,124.64,124.73,124.51,124.63,37290.0,104.3872,104.4625,104.2783,104.3788,37290.0
2019-08-05 15:00:00,124.65,124.81,124.28,124.29,50724.0,104.3955,104.5295,104.0857,104.094,50724.0
2019-08-05 15:05:00,124.29,124.3,123.88,123.96,57284.0,104.094,104.1024,103.7507,103.8177,57284.0
2019-08-05 15:10:00,123.95,124.55,123.94,124.53,34577.0,103.8093,104.3118,103.8009,104.295,34577.0
2019-08-05 15:15:00,124.51,124.77,124.27,124.71,40054.0,104.2783,104.496,104.0773,104.4458,40054.0
2019-08-05 15:20:00,124.72,124.95,124.66,124.77,46442.0,104.4542,104.6468,104.4039,104.496,46442.0
2019-08-05 15:25:00,124.79,124.99,124.52,124.58,54637.0,104.5128,104.6803,104.2867,104.3369,54637.0
2019-08-05 15:30:00,124.57,124.89,124.32,124.82,75405.0,104.3285,104.5965,104.1192,104.5379,75405.0
2019-08-05 15:35:00,124.85,125.02,124.77,124.93,61320.0,104.563,104.7054,104.496,104.63,61320.0
2019-08-05 15:40:00,124.96,125.17,124.87,125.14,61646.0,104.6552,104.8311,104.5798,104.8059,61646.0
2019-08-05 15:45:00,125.16,125.2,124.8,124.92,73013.0,104.8227,104.8562,104.5212,104.6217,73013.0
2019-08-05 15:50:00,124.91,125.16,124.71,125.09,104608.0,104.6133,104.8227,104.4458,104.764,104608.0
2019-08-05 15:55:00,125.09,125.09,124.29,124.37,451304.0,104.764,104.764,104.094,104.161,451304.0
2019-08-06 09:30:00,124.85,125.58,124.38,125.15,209016.0,104.563,105.1744,104.1694,104.8143,209016.0
2019-08-06 09:35:00,125.16,125.55,125.11,125.53,58807.0,104.8227,105.1493,104.7808,105.1326,58807.0
2019-08-06 09:40:00,125.55,125.85,125.31,125.77,61990.0,105.1493,105.4006,104.9483,105.3336,61990.0
2019-08-06 09:45:00,125.77,125.81,125.36,125.36,52147.0,105.3336,105.3671,104.9902,104.9902,52147.0
2019-08-06 09:50:00,125.33,125.62,125.22,125.42,46264.0,104.9651,105.2079,104.8729,105.0404,46264.0
2019-08-06 09:55:00,125.42,125.44,125.07,125.27,34444.0,105.0404,105.0572,104.7473,104.9148,34444.0
2019-08-06 10:00:00,125.27,125.56,125.22,125.33,53518.0,104.9148,105.1577,104.8729,104.9651,53518.0
2019-08-06 10:05:00,125.34,125.56,125.21,125.55,72401.0,104.9734,105.1577,104.8646,105.1493,72401.0
2019-08-06 10:10:00,125.56,125.87,125.52,125.74,91823.0,105.1577,105.4173,105.1242,105.3084,91823.0
2019-08-06 10:15:00,125.72,125.72,125.4,125.46,93004.0,105.2917,105.2917,105.0237,105.0739,93004.0
2019-08-06 10:20:00,125.49,125.77,125.45,125.68,42199.0,105.0991,105.3336,105.0656,105.2582,42199.0
2019-08-06 10:25:00,125.66,125.75,125.49,125.53,55653.0,105.2414,105.3168,105.0991,105.1326,55653.0
2019-08-06 10:30:00,125.56,125.82,125.51,125.7,29048.0,105.1577,105.3754,105.1158,105.2749,29048.0
2019-08-06 10:35:00,125.7,125.76,125.52,125.73,19725.0,105.2749,105.3252,105.1242,105.3001,19725.0
2019-08-06 10:40:00,125.73,125.84,125.67,125.79,27930.0,105.3001,105.3922,105.2498,105.3503,27930.0
2019-08-06 10:45:00,125.79,125.89,125.76,125.81,44643.0,105.3503,105.4341,105.3252,105.3671,44643.0
2019-08-06 10:50:00,125.81,125.83,125.56,125.64,95651.0,105.3671,105.3838,105.1577,105.2247,95651.0
2019-08-06 10:55:00,125.65,125.76,125.6,125.72,32726.0,105.2331,105.3252,105.1912,105.2917,32726.0
2019-08-06 11:00:00,125.74,125.74,125.41,125.41,31050.0,105.3084,105.3084,105.0321,105.0321,31050.0
2019-08-06 11:05:00,125.44,125.61,125.42,125.45,38568.0,105.0572,105.1996,105.0404,105.0656,38568.0
2019-08-06 11:10:00,125.44,125.46,125.28,125.31,29705.0,105.0572,105.0739,104.9232,104.9483,29705.0
2019-08-06 11:15:00,125.3,125.4,125.27,125.36,22138.0,104.9399,105.0237,104.9148,104.9902,22138.0
2019-08-06 11:20:00,125.34,125.64,125.32,125.63,15523.0,104.9734,105.2247,104.9567,105.2163,15523.0
2019-08-06 11:25:00,125.62,125.8,125.61,125.79,17142.0,105.2079,105.3587,105.1996,105.3503,17142.0
2019-08-06 11:30:00,125.79,125.83,125.48,125.52,24700.0,105.3503,105.3838,105.0907,105.1242,24700.0
2019-08-06 11:35:00,125.53,125.57,125.36,125.42,14149.0,105.1326,105.1661,104.9902,105.0404,14149.0
2019-08-06 11:40:00,125.42,125.64,125.42,125.61,20110.0,105.0404,105.2247,105.0404,105.1996,20110.0
2019-08-06 11:45:00,125.61,125.75,125.57,125.75,19877.0,105.1996,105.3168,105.1661,105.3168,19877.0
2019-08-06 11:50:00,125.75,125.75,125.51,125.56,19461.0,105.3168,105.3168,105.1158,105.1577,19461.0
2019-08-06 11:55:00,125.52,125.75,125.4,125.74,17954.0,105.1242,105.3168,105.0237,105.3084,17954.0
2019-08-06 12:00:00,125.73,125.93,125.73,125.83,26337.0,105.3001,105.4676,105.3001,105.3838,26337.0
2019-08-06 12:05:00,125.88,125.93,125.54,125.63,24622.0,105.4257,105.4676,105.1409,105.2163,24622.0
2019-08-06 12:10:00,125.64,125.72,125.56,125.67,27190.0,105.2247,105.2917,105.1577,105.2498,27190.0
2019-08-06 12:15:00,125.69,125.7,125.54,125.59,49034.0,105.2666,105.2749,105.1409,105.1828,49034.0
2019-08-06 12:20:00,125.62,125.65,125.49,125.56,29992.0,105.2079,105.2331,105.0991,105.1577,29992.0
2019-08-06 12:25:00,125.59,125.62,125.49,125.6,26503.0,105.1828,105.2079,105.0991,105.1912,26503.0
2019-08-06 12:30:00,125.58,125.72,125.54,125.63,18159.0,105.1744,105.2917,105.1409,105.2163,18159.0
2019-08-06 12:35:00,125.66,125.77,125.6,125.72,17793.0,105.2414,105.3336,105.1912,105.2917,17793.0
2019-08-06 12:40:00,125.74,125.81,125.66,125.8,17026.0,105.3084,105.3671,105.2414,105.3587,17026.0
2019-08-06 12:45:00,125.78,125.82,125.56,125.67,14313.0,105.3419,105.3754,105.1577,105.2498,14313.0
2019-08-06 12:50:00,125.64,125.68,125.57,125.67,19076.0,105.2247,105.2582,105.1661,105.2498,19076.0
2019-08-06 12:55:00,125.65,125.86,125.65,125.77,27174.0,105.2331,105.4089,105.2331,105.3336,27174.0
2019-08-06 13:00:00,125.82,126.0,125.82,125.95,20127.0,105.3754,105.5262,105.3754,105.4843,20127.0
2019-08-06 13:05:00,125.96,126.11,125.93,126.05,22531.0,105.4927,105.6183,105.4676,105.5681,22531.0
2019-08-06 13:10:00,126.03,126.13,125.99,126.08,17664.0,105.5513,105.6351,105.5178,105.5932,17664.0
2019-08-06 13:15:00,126.05,126.15,126.01,126.08,13246.0,105.5681,105.6518,105.5346,105.5932,13246.0
2019-08-06 13:20:00,126.11,126.3,126.07,126.3,18905.0,105.6183,105.7774,105.5848,105.7774,18905.0
2019-08-06 13:25:00,126.32,126.33,126.16,126.16,16518.0,105.7942,105.8026,105.6602,105.6602,16518.0
2019-08-06 13:30:00,126.17,126.26,126.1,126.26,13607.0,105.6686,105.7439,105.6099,105.7439,13607.0
2019-08-06 13:35:00,126.26,126.39,126.17,126.39,18794.0,105.7439,105.8528,105.6686,105.8528,18794.0
2019-08-06 13:40:00,126.39,126.43,126.34,126.38,11445.0,105.8528,105.8863,105.8109,105.8444,11445.0
2019-08-06 13:45:00,126.4,126.43,126.23,126.31,20880.0,105.8612,105.8863,105.7188,105.7858,20880.0
2019-08-06 13:50:00,126.29,126.36,126.19,126.3,13785.0,105.7691,105.8277,105.6853,105.7774,13785.0
2019-08-06 13:55:00,126.31,126.32,126.1,126.14,26263.0,105.7858,105.7942,105.6099,105.6434,26263.0
2019-08-06 14:00:00,126.13,126.21,126.08,126.17,30830.0,105.6351,105.7021,105.5932,105.6686,30830.0
2019-08-06 14:05:00,126.18,126.37,126.14,126.35,37038.0,105.6769,105.8361,105.6434,105.8193,37038.0
2019-08-06 14:10:00,126.36,126.51,126.35,126.46,15231.0,105.8277,105.9533,105.8193,105.9114,15231.0
2019-08-06 14:15:00,126.49,126.7,126.47,126.67,23195.0,105.9366,106.1124,105.9198,106.0873,23195.0
2019-08-06 14:20:00,126.69,126.77,126.61,126.77,25958.0,106.1041,106.1711,106.0371,106.1711,25958.0
2019-08-06 14:25:00,126.77,126.89,126.67,126.83,20617.0,106.1711,106.2716,106.0873,106.2213,20617.0
2019-08-06 14:30:00,126.84,127.0,126.78,126.97,31631.0,106.2297,106.3637,106.1794,106.3386,31631.0
2019-08-06 14:35:00,126.96,126.97,126.71,126.76,54161.0,106.3302,106.3386,106.1208,106.1627,54161.0
2019-08-06 14:40:00,126.79,126.99,126.62,126.95,46289.0,106.1878,106.3553,106.0454,106.3218,46289.0
2019-08-06 14:45:00,126.94,126.94,126.69,126.71,27364.0,106.3134,106.3134,106.1041,106.1208,27364.0
2019-08-06 14:50:00,126.72,126.75,126.52,126.56,31408.0,106.1292,106.1543,105.9617,105.9952,31408.0
2019-08-06 14:55:00,126.55,126.72,126.54,126.63,30172.0,105.9868,106.1292,105.9784,106.0538,30172.0
2019-08-06 15:00:00,126.68,126.68,126.45,126.49,21541.0,106.0957,106.0957,105.9031,105.9366,21541.0
2019-08-06 15:05:00,126.46,126.61,126.45,126.47,28571.0,105.9114,106.0371,105.9031,105.9198,28571.0
2019-08-06 15:10:00,126.46,126.56,126.4,126.54,27916.0,105.9114,105.9952,105.8612,105.9784,27916.0
2019-08-06 15:15:00,126.54,126.64,126.49,126.59,45110.0,105.9784,106.0622,105.9366,106.0203,45110.0
2019-08-06 15:20:00,126.61,126.67,126.48,126.56,33418.0,106.0371,106.0873,105.9282,105.9952,33418.0
2019-08-06 15:25:00,126.56,126.56,126.25,126.43,36863.0,105.9952,105.9952,105.7356,105.8863,36863.0
2019-08-06 15:30:00,126.42,126.42,126.05,126.11,56116.0,105.8779,105.8779,105.5681,105.6183,56116.0
2019-08-06 15:35:00,126.11,126.47,126.09,126.47,71071.0,105.6183,105.9198,105.6016,105.9198,71071.0
2019-08-06 15:40:00,126.46,126.74,126.44,126.7,58863.0,105.9114,106.1459,105.8947,106.1124,58863.0
2019-08-06 15:45:00,126.69,126.83,126.49,126.72,98864.0,106.1041,106.2213,105.9366,106.1292,98864.0
2019-08-06 15:50:00,126.73,126.85,126.63,126.72,175178.0,106.1376,106.2381,106.0538,106.1292,175178.0
2019-08-06 15:55:00,126.73,126.74,126.32,126.45,388760.0,106.1376,106.1459,105.7942,105.9031,388760.0
2019-08-07 09:30:00,126.4,126.41,125.68,125.97,141527.0,105.8612,105.8696,105.2582,105.5011,141527.0
2019-08-07 09:35:00,126.0,126.27,125.83,126.23,57702.0,105.5262,105.7523,105.3838,105.7188,57702.0
2019-08-07 09:40:00,126.2,126.2,125.34,125.37,46600.0,105.6937,105.6937,104.9734,104.9986,46600.0
2019-08-07 09:45:00,125.35,125.35,124.63,125.03,63921.0,104.9818,104.9818,104.3788,104.7138,63921.0
2019-08-07 09:50:00,125.02,125.28,124.95,125.14,51687.0,104.7054,104.9232,104.6468,104.8059,51687.0
2019-08-07 09:55:00,125.16,125.48,125.12,125.31,38973.0,104.8227,105.0907,104.7892,104.9483,38973.0
2019-08-07 10:00:00,125.35,125.42,125.12,125.23,68337.0,104.9818,105.0404,104.7892,104.8813,68337.0
2019-08-07 10:05:00,125.22,125.48,125.12,125.36,185950.0,104.8729,105.0907,104.7892,104.9902,185950.0
2019-08-07 10:10:00,125.36,125.73,125.3,125.61,64925.0,104.9902,105.3001,104.9399,105.1996,64925.0
2019-08-07 10:15:00,125.61,126.0,125.53,125.94,26830.0,105.1996,105.5262,105.1326,105.4759,26830.0
2019-08-07 10:20:00,125.96,125.96,125.76,125.83,24142.0,105.4927,105.4927,105.3252,105.3838,24142.0
2019-08-07 10:25:00,125.89,126.23,125.77,126.08,40966.0,105.4341,105.7188,105.3336,105.5932,40966.0
2019-08-07 10:30:00,126.05,126.41,126.05,126.34,44997.0,105.5681,105.8696,105.5681,105.8109,44997.0
2019-08-07 10:35:00,126.32,126.5,126.24,126.49,47124.0,105.7942,105.9449,105.7272,105.9366,47124.0
2019-08-07 10:40:00,126.45,126.61,126.4,126.53,44010.0,105.9031,106.0371,105.8612,105.9701,44010.0
2019-08-07 10:45:00,126.57,126.57,126.29,126.54,24516.0,106.0036,106.0036,105.7691,105.9784,24516.0
2019-08-07 10:50:00,126.54,127.05,126.5,127.04,54719.0,105.9784,106.4056,105.9449,106.3972,54719.0
2019-08-07 10:55:00,127.05,127.08,126.82,126.87,31113.0,106.4056,106.4307,106.2129,106.2548,31113.0
2019-08-07 11:00:00,126.86,126.94,126.56,126.67,22306.0,106.2464,106.3134,105.9952,106.0873,22306.0
2019-08-07 11:05:00,126.64,126.85,126.53,126.83,28733.0,106.0622,106.2381,105.9701,106.2213,28733.0
2019-08-07 11:10:00,126.82,126.93,126.74,126.88,22821.0,106.2129,106.3051,106.1459,106.2632,22821.0
2019-08-07 11:15:00,126.87,126.91,126.49,126.63,49060.0,106.2548,106.2883,105.9366,106.0538,49060.0
2019-08-07 11:20:00,126.59,126.66,126.27,126.34,41140.0,106.0203,106.0789,105.7523,105.8109,41140.0
2019-08-07 11:25:00,126.36,126.43,126.26,126.3,21317.0,105.8277,105.8863,105.7439,105.7774,21317.0
2019-08-07 11:30:00,126.31,126.46,126.2,126.42,32940.0,105.7858,105.9114,105.6937,105.8779,32940.0
2019-08-07 11:35:00,126.45,126.85,126.42,126.8,129216.0,105.9031,106.2381,105.8779,106.1962,129216.0
2019-08-07 11:40:00,126.82,126.84,126.38,126.55,36466.0,106.2129,106.2297,105.8444,105.9868,36466.0
2019-08-07 11:45:00,126.62,126.64,126.36,126.49,19549.0,106.0454,106.0622,105.8277,105.9366,19549.0
2019-08-07 11:50:00,126.48,126.55,126.28,126.48,24526.0,105.9282,105.9868,105.7607,105.9282,24526.0
2019-08-07 11:55:00,126.48,126.67,126.46,126.57,107062.0,105.9282,106.0873,105.9114,106.0036,107062.0
2019-08-07 12:00:00,126.58,126.62,126.28,126.34,40421.0,106.0119,106.0454,105.7607,105.8109,40421.0
2019-08-07 12:05:00,126.37,126.4,126.15,126.21,23445.0,105.8361,105.8612,105.6518,105.7021,23445.0
2019-08-07 12:10:00,126.22,126.39,126.11,126.38,21741.0,105.7104,105.8528,105.6183,105.8444,21741.0
2019-08-07 12:15:00,126.41,126.51,126.34,126.35,17424.0,105.8696,105.9533,105.8109,105.8193,17424.0
2019-08-07 12:20:00,126.35,126.35,126.22,126.32,31825.0,105.8193,105.8193,105.7104,105.7942,31825.0
2019-08-07 12:25:00,126.32,126.56,126.24,126.51,17358.0,105.7942,105.9952,105.7272,105.9533,17358.0
2019-08-07 12:30:00,126.5,126.75,126.42,126.66,20235.0,105.9449,106.1543,105.8779,106.0789,20235.0
2019-08-07 12:35:00,126.67,126.8,126.59,126.8,19396.0,106.0873,106.1962,106.0203,106.1962,19396.0
2019-08-07 12:40:00,126.81,127.25,126.77,127.18,75933.0,106.2046,106.5731,106.1711,106.5144,75933.0
2019-08-07 12:45:00,127.21,127.4,127.14,127.14,30037.0,106.5396,106.6987,106.4809,106.4809,30037.0
2019-08-07 12:50:00,127.17,127.44,127.15,127.44,20256.0,106.5061,106.7322,106.4893,106.7322,20256.0
2019-08-07 12:55:00,127.43,127.43,127.27,127.38,30134.0,106.7238,106.7238,106.5898,106.6819,30134.0
2019-08-07 13:00:00,127.4,127.54,127.35,127.41,130092.0,106.6987,106.8159,106.6568,106.7071,130092.0
2019-08-07 13:05:00,127.4,127.64,127.39,127.58,36685.0,106.6987,106.8997,106.6903,106.8494,36685.0
2019-08-07 13:10:00,127.6,127.7,127.54,127.61,29369.0,106.8662,106.9499,106.8159,106.8746,29369.0
2019-08-07 13:15:00,127.64,127.69,127.53,127.63,43488.0,106.8997,106.9416,106.8076,106.8913,43488.0
2019-08-07 13:20:00,127.63,127.71,127.51,127.52,18200.0,106.8913,106.9583,106.7908,106.7992,18200.0
2019-08-07 13:25:00,127.5,127.59,127.42,127.54,22852.0,106.7824,106.8578,106.7154,106.8159,22852.0
2019-08-07 13:30:00,127.57,127.84,127.56,127.77,20610.0,106.8411,107.0672,106.8327,107.0086,20610.0
2019-08-07 13:35:00,127.81,128.03,127.75,128.03,23047.0,107.0421,107.2263,106.9918,107.2263,23047.0
2019-08-07 13:40:00,128.03,128.16,127.96,127.96,28222.0,107.2263,107.3352,107.1677,107.1677,28222.0
2019-08-07 13:45:00,127.94,128.1,127.89,128.1,19672.0,107.151,107.285,107.1091,107.285,19672.0
2019-08-07 13:50:00,128.09,128.14,127.88,127.99,28928.0,107.2766,107.3185,107.1007,107.1928,28928.0
2019-08-07 13:55:00,127.99,128.0,127.72,127.72,34647.0,107.1928,107.2012,106.9667,106.9667,34647.0
2019-08-07 14:00:00,127.73,127.87,127.69,127.78,24816.0,106.9751,107.0923,106.9416,107.017,24816.0
2019-08-07 14:05:00,127.78,127.98,127.78,127.96,25241.0,107.017,107.1845,107.017,107.1677,25241.0
2019-08-07 14:10:00,127.99,127.99,127.79,127.82,19117.0,107.1928,107.1928,107.0253,107.0505,19117.0
2019-08-07 14:15:00,127.79,127.85,127.62,127.65,26674.0,107.0253,107.0756,106.8829,106.9081,26674.0
2019-08-07 14:20:00,127.65,127.76,127.63,127.67,34596.0,106.9081,107.0002,106.8913,106.9248,34596.0
2019-08-07 14:25:00,127.68,128.02,127.67,128.02,26349.0,106.9332,107.218,106.9248,107.218,26349.0
2019-08-07 14:30:00,128.02,128.15,127.93,128.06,63858.0,107.218,107.3268,107.1426,107.2515,63858.0
2019-08-07 14:35:00,128.1,128.17,127.98,128.04,33623.0,107.285,107.3436,107.1845,107.2347,33623.0
2019-08-07 14:40:00,128.05,128.34,128.01,128.23,46411.0,107.2431,107.486,107.2096,107.3938,46411.0
2019-08-07 14:45:00,128.23,128.29,128.13,128.14,45007.0,107.3938,107.4441,107.3101,107.3185,45007.0
2019-08-07 14:50:00,128.14,128.24,128.02,128.12,29087.0,107.3185,107.4022,107.218,107.3017,29087.0
2019-08-07 14:55:00,128.12,128.19,127.99,128.16,34354.0,107.3017,107.3603,107.1928,107.3352,34354.0
2019-08-07 15:00:00,128.16,128.21,127.83,127.94,65178.0,107.3352,107.3771,107.0588,107.151,65178.0
2019-08-07 15:05:00,127.94,127.96,127.54,127.61,56402.0,107.151,107.1677,106.8159,106.8746,56402.0
2019-08-07 15:10:00,127.63,127.7,127.55,127.68,75765.0,106.8913,106.9499,106.8243,106.9332,75765.0
2019-08-07 15:15:00,127.67,128.01,127.62,128.0,55930.0,106.9248,107.2096,106.8829,107.2012,55930.0
2019-08-07 15:20:00,128.0,128.06,127.89,127.92,26302.0,107.2012,107.2515,107.1091,107.1342,26302.0
2019-08-07 15:25:00,127.93,128.16,127.86,128.14,42261.0,107.1426,107.3352,107.084,107.3185,42261.0
2019-08-07 15:30:00,128.15,128.25,128.07,128.23,39092.0,107.3268,107.4106,107.2598,107.3938,39092.0
2019-08-07 15:35:00,128.22,128.24,128.02,128.22,47636.0,107.3855,107.4022,107.218,107.3855,47636.0
2019-08-07 15:40:00,128.22,128.23,127.93,127.95,68766.0,107.3855,107.3938,107.1426,107.1593,68766.0
2019-08-07 15:45:00,127.95,128.08,127.8,127.89,113334.0,107.1593,107.2682,107.0337,107.1091,113334.0
2019-08-07 15:50:00,127.85,127.89,127.74,127.87,114309.0,107.0756,107.1091,106.9834,107.0923,114309.0
2019-08-07 15:55:00,127.87,127.98,127.67,127.8,325222.0,107.0923,107.1845,106.9248,107.0337,325222.0
2019-08-08 09:30:00,127.79,128.1,127.0,127.48,120040.0,107.0253,107.285,106.3637,106.7657,120040.0
2019-08-08 09:35:00,127.47,127.94,127.47,127.69,36408.0,106.7573,107.151,106.7573,106.9416,36408.0
2019-08-08 09:40:00,127.73,128.15,127.71,127.86,25199.0,106.9751,107.3268,106.9583,107.084,25199.0
2019-08-08 09:45:00,127.87,127.94,127.67,127.92,40044.0,107.0923,107.151,106.9248,107.1342,40044.0
2019-08-08 09:50:00,127.9,128.24,127.78,128.17,30147.0,107.1175,107.4022,107.017,107.3436,30147.0
2019-08-08 09:55:00,128.21,128.34,128.11,128.22,59182.0,107.3771,107.486,107.2933,107.3855,59182.0
2019-08-08 10:00:00,128.27,128.48,128.06,128.09,192851.0,107.4273,107.6032,107.2515,107.2766,192851.0
2019-08-08 10:05:00,128.07,128.54,128.03,128.54,47043.0,107.2598,107.6535,107.2263,107.6535,47043.0
2019-08-08 10:10:00,128.54,128.54,128.22,128.23,21868.0,107.6535,107.6535,107.3855,107.3938,21868.0
2019-08-08 10:15:00,128.23,128.26,128.11,128.25,21418.0,107.3938,107.419,107.2933,107.4106,21418.0
2019-08-08 10:20:00,128.25,128.29,128.12,128.24,24680.0,107.4106,107.4441,107.3017,107.4022,24680.0
2019-08-08 10:25:00,128.22,128.27,128.05,128.05,13784.0,107.3855,107.4273,107.2431,107.2431,13784.0
2019-08-08 10:30:00,128.06,128.2,128.04,128.06,11767.0,107.2515,107.3687,107.2347,107.2515,11767.0
2019-08-08 10:35:00,128.06,128.09,127.98,128.02,13105.0,107.2515,107.2766,107.1845,107.218,13105.0
2019-08-08 10:40:00,128.0,128.12,127.96,128.05,12500.0,107.2012,107.3017,107.1677,107.2431,12500.0
2019-08-08 10:45:00,128.06,128.1,127.93,128.05,17463.0,107.2515,107.285,107.1426,107.2431,17463.0
2019-08-08 10:50:00,128.06,128.28,128.05,128.28,21008.0,107.2515,107.4357,107.2431,107.4357,21008.0
2019-08-08 10:55:00,128.27,128.35,128.18,128.18,27573.0,107.4273,107.4943,107.352,107.352,27573.0
2019-08-08 11:00:00,128.17,128.31,128.13,128.14,18152.0,107.3436,107.4608,107.3101,107.3185,18152.0
2019-08-08 11:05:00,128.16,128.19,128.03,128.09,23039.0,107.3352,107.3603,107.2263,107.2766,23039.0
2019-08-08 11:10:00,128.09,128.17,128.05,128.13,14375.0,107.2766,107.3436,107.2431,107.3101,14375.0
2019-08-08 11:15:00,128.13,128.4,128.13,128.39,14550.0,107.3101,107.5362,107.3101,107.5278,14550.0
2019-08-08 11:20:00,128.4,128.44,128.35,128.38,12993.0,107.5362,107.5697,107.4943,107.5195,12993.0
2019-08-08 11:25:00,128.4,128.56,128.38,128.44,82749.0,107.5362,107.6702,107.5195,107.5697,82749.0
2019-08-08 11:30:00,128.46,128.75,128.46,128.71,22099.0,107.5865,107.8293,107.5865,107.7958,22099.0
2019-08-08 11:35:00,128.71,128.9,128.71,128.9,15814.0,107.7958,107.955,107.7958,107.955,15814.0
2019-08-08 11:40:00,128.91,129.06,128.9,129.05,12293.0,107.9633,108.089,107.955,108.0806,12293.0
2019-08-08 11:45:00,129.06,129.06,128.85,128.88,23808.0,108.089,108.089,107.9131,107.9382,23808.0
2019-08-08 11:50:00,128.87,128.94,128.84,128.94,13057.0,107.9298,107.9885,107.9047,107.9885,13057.0
2019-08-08 11:55:00,128.94,129.04,128.91,129.01,14745.0,107.9885,108.0722,107.9633,108.0471,14745.0
2019-08-08 12:00:00,129.04,129.11,128.94,128.95,19664.0,108.0722,108.1308,107.9885,107.9968,19664.0
2019-08-08 12:05:00,128.95,129.09,128.95,129.06,14782.0,107.9968,108.1141,107.9968,108.089,14782.0
2019-08-08 12:10:00,129.08,129.11,128.93,128.98,15464.0,108.1057,108.1308,107.9801,108.022,15464.0
2019-08-08 12:15:00,129.0,129.26,129.0,129.22,12595.0,108.0387,108.2565,108.0387,108.223,12595.0
2019-08-08 12:20:00,129.22,129.35,129.2,129.27,12590.0,108.223,108.3318,108.2062,108.2648,12590.0
2019-08-08 12:25:00,129.26,129.27,129.14,129.19,10151.0,108.2565,108.2648,108.156,108.1978,10151.0
2019-08-08 12:30:00,129.2,129.32,129.19,129.32,18076.0,108.2062,108.3067,108.1978,108.3067,18076.0
2019-08-08 12:35:00,129.33,129.33,129.11,129.14,20259.0,108.3151,108.3151,108.1308,108.156,20259.0
2019-08-08 12:40:00,129.17,129.23,129.11,129.13,14540.0,108.1811,108.2313,108.1308,108.1476,14540.0
2019-08-08 12:45:00,129.14,129.23,129.04,129.09,11459.0,108.156,108.2313,108.0722,108.1141,11459.0
2019-08-08 12:50:00,129.1,129.19,129.1,129.15,9797.0,108.1225,108.1978,108.1225,108.1643,9797.0
2019-08-08 12:55:00,129.16,129.19,129.1,129.15,11723.0,108.1727,108.1978,108.1225,108.1643,11723.0
2019-08-08 13:00:00,129.16,129.21,129.08,129.18,10831.0,108.1727,108.2146,108.1057,108.1895,10831.0
2019-08-08 13:05:00,129.16,129.23,129.03,129.06,16308.0,108.1727,108.2313,108.0638,108.089,16308.0
2019-08-08 13:10:00,129.05,129.12,129.01,129.05,11127.0,108.0806,108.1392,108.0471,108.0806,11127.0
2019-08-08 13:15:00,129.05,129.15,129.03,129.05,13459.0,108.0806,108.1643,108.0638,108.0806,13459.0
2019-08-08 13:20:00,129.05,129.18,129.02,129.16,9254.0,108.0806,108.1895,108.0555,108.1727,9254.0
2019-08-08 13:25:00,129.16,129.18,129.04,129.05,11564.0,108.1727,108.1895,108.0722,108.0806,11564.0
2019-08-08 13:30:00,129.07,129.16,129.05,129.1,10818.0,108.0973,108.1727,108.0806,108.1225,10818.0
2019-08-08 13:35:00,129.11,129.18,129.09,129.11,10567.0,108.1308,108.1895,108.1141,108.1308,10567.0
2019-08-08 13:40:00,129.13,129.24,129.09,129.22,10776.0,108.1476,108.2397,108.1141,108.223,10776.0
2019-08-08 13:45:00,129.21,129.22,129.11,129.11,16974.0,108.2146,108.223,108.1308,108.1308,16974.0
2019-08-08 13:50:00,129.14,129.27,129.13,129.23,10808.0,108.156,108.2648,108.1476,108.2313,10808.0
2019-08-08 13:55:00,129.25,129.26,129.12,129.12,11739.0,108.2481,108.2565,108.1392,108.1392,11739.0
2019-08-08 14:00:00,129.13,129.13,129.01,129.08,17973.0,108.1476,108.1476,108.0471,108.1057,17973.0
2019-08-08 14:05:00,129.1,129.25,129.08,129.14,13124.0,108.1225,108.2481,108.1057,108.156,13124.0
2019-08-08 14:10:00,129.1,129.21,129.1,129.19,8106.0,108.1225,108.2146,108.1225,108.1978,8106.0
2019-08-08 14:15:00,129.22,129.23,129.07,129.09,13327.0,108.223,108.2313,108.0973,108.1141,13327.0
2019-08-08 14:20:00,129.1,129.19,129.1,129.12,9013.0,108.1225,108.1978,108.1225,108.1392,9013.0
2019-08-08 14:25:00,129.15,129.17,129.09,129.13,7928.0,108.1643,108.1811,108.1141,108.1476,7928.0
2019-08-08 14:30:00,129.16,129.3,129.16,129.24,8263.0,108.1727,108.29,108.1727,108.2397,8263.0
2019-08-08 14:35:00,129.23,129.32,129.2,129.32,11692.0,108.2313,108.3067,108.2062,108.3067,11692.0
2019-08-08 14:40:00,129.3,129.45,129.25,129.44,15163.0,108.29,108.4156,108.2481,108.4072,15163.0
2019-08-08 14:45:00,129.44,129.45,129.21,129.3,17016.0,108.4072,108.4156,108.2146,108.29,17016.0
2019-08-08 14:50:00,129.29,129.42,129.28,129.36,13531.0,108.2816,108.3905,108.2732,108.3402,13531.0
2019-08-08 14:55:00,129.37,129.44,129.28,129.32,12473.0,108.3486,108.4072,108.2732,108.3067,12473.0
2019-08-08 15:00:00,129.31,129.5,129.28,129.5,20086.0,108.2983,108.4575,108.2732,108.4575,20086.0
2019-08-08 15:05:00,129.48,129.6,129.46,129.47,13930.0,108.4407,108.5412,108.424,108.4323,13930.0
2019-08-08 15:10:00,129.48,129.48,129.27,129.32,23063.0,108.4407,108.4407,108.2648,108.3067,23063.0
2019-08-08 15:15:00,129.33,129.37,129.18,129.26,18905.0,108.3151,108.3486,108.1895,108.2565,18905.0
2019-08-08 15:20:00,129.27,129.38,129.21,129.37,25348.0,108.2648,108.357,108.2146,108.3486,25348.0
2019-08-08 15:25:00,129.38,129.42,129.23,129.35,23560.0,108.357,108.3905,108.2313,108.3318,23560.0
2019-08-08 15:30:00,129.36,129.56,129.33,129.53,23505.0,108.3402,108.5077,108.3151,108.4826,23505.0
2019-08-08 15:35:00,129.54,129.57,129.39,129.43,27411.0,108.491,108.5161,108.3653,108.3988,27411.0
2019-08-08 15:40:00,129.41,129.7,129.4,129.7,37186.0,108.3821,108.625,108.3737,108.625,37186.0
2019-08-08 15:45:00,129.7,129.75,129.5,129.53,36793.0,108.625,108.6668,108.4575,108.4826,36793.0
2019-08-08 15:50:00,129.56,129.58,129.42,129.48,45619.0,108.5077,108.5245,108.3905,108.4407,45619.0
2019-08-08 15:55:00,129.46,129.51,129.18,129.5,189840.0,108.424,108.4658,108.1895,108.4575,189840.0
2019-08-09 09:30:00,129.71,129.71,129.26,129.37,76299.0,108.6333,108.6333,108.2565,108.3486,76299.0
2019-08-09 09:35:00,129.39,129.74,129.39,129.53,24154.0,108.3653,108.6585,108.3653,108.4826,24154.0
2019-08-09 09:40:00,129.57,129.71,129.38,129.4,20064.0,108.5161,108.6333,108.357,108.3737,20064.0
2019-08-09 09:45:00,129.36,129.38,129.2,129.35,9429.0,108.3402,108.357,108.2062,108.3318,9429.0
2019-08-09 09:50:00,129.36,129.43,129.01,129.19,12993.0,108.3402,108.3988,108.0471,108.1978,12993.0
2019-08-09 09:55:00,129.17,129.19,128.93,128.99,20145.0,108.1811,108.1978,107.9801,108.0303,20145.0
2019-08-09 10:00:00,129.02,129.06,128.83,128.99,14169.0,108.0555,108.089,107.8963,108.0303,14169.0
2019-08-09 10:05:00,128.98,129.0,128.59,128.67,35427.0,108.022,108.0387,107.6953,107.7623,35427.0
2019-08-09 10:10:00,128.66,128.83,128.61,128.77,13689.0,107.754,107.8963,107.7121,107.8461,13689.0
2019-08-09 10:15:00,128.76,128.77,128.44,128.44,20725.0,107.8377,107.8461,107.5697,107.5697,20725.0
2019-08-09 10:20:00,128.48,128.57,128.37,128.5,16879.0,107.6032,107.6786,107.5111,107.62,16879.0
2019-08-09 10:25:00,128.47,128.7,128.46,128.62,26219.0,107.5948,107.7875,107.5865,107.7205,26219.0
2019-08-09 10:30:00,128.59,128.7,128.31,128.46,30644.0,107.6953,107.7875,107.4608,107.5865,30644.0
2019-08-09 10:35:00,128.49,128.56,128.39,128.41,17833.0,107.6116,107.6702,107.5278,107.5446,17833.0
2019-08-09 10:40:00,128.39,128.39,127.98,128.08,23397.0,107.5278,107.5278,107.1845,107.2682,23397.0
2019-08-09 10:45:00,128.08,128.24,128.02,128.2,13201.0,107.2682,107.4022,107.218,107.3687,13201.0
2019-08-09 10:50:00,128.21,128.41,128.21,128.28,11881.0,107.3771,107.5446,107.3771,107.4357,11881.0
2019-08-09 10:55:00,128.25,128.55,128.21,128.42,14464.0,107.4106,107.6618,107.3771,107.553,14464.0
2019-08-09 11:00:00,128.44,128.58,128.4,128.52,19936.0,107.5697,107.687,107.5362,107.6367,19936.0
2019-08-09 11:05:00,128.47,128.51,128.26,128.27,20004.0,107.5948,107.6283,107.419,107.4273,20004.0
2019-08-09 11:10:00,128.26,128.41,128.19,128.4,11481.0,107.419,107.5446,107.3603,107.5362,11481.0
2019-08-09 11:15:00,128.38,128.52,128.3,128.33,8336.0,107.5195,107.6367,107.4525,107.4776,8336.0
2019-08-09 11:20:00,128.31,128.37,128.18,128.18,13523.0,107.4608,107.5111,107.352,107.352,13523.0
2019-08-09 11:25:00,128.15,128.2,127.85,127.86,30085.0,107.3268,107.3687,107.0756,107.084,30085.0
2019-08-09 11:30:00,127.86,128.05,127.85,128.05,30950.0,107.084,107.2431,107.0756,107.2431,30950.0
2019-08-09 11:35:00,128.01,128.05,127.83,127.87,19361.0,107.2096,107.2431,107.0588,107.0923,19361.0
2019-08-09 11:40:00,127.83,127.96,127.77,127.81,13359.0,107.0588,107.1677,107.0086,107.0421,13359.0
2019-08-09 11:45:00,127.8,127.91,127.75,127.9,11820.0,107.0337,107.1258,106.9918,107.1175,11820.0
2019-08-09 11:50:00,127.9,127.9,127.62,127.62,16187.0,107.1175,107.1175,106.8829,106.8829,16187.0
2019-08-09 11:55:00,127.63,127.71,127.48,127.62,22358.0,106.8913,106.9583,106.7657,106.8829,22358.0
2019-08-09 12:00:00,127.6,127.78,127.59,127.68,16200.0,106.8662,107.017,106.8578,106.9332,16200.0
2019-08-09 12:05:00,127.71,127.72,127.55,127.63,14081.0,106.9583,106.9667,106.8243,106.8913,14081.0
2019-08-09 12:10:00,127.61,127.72,127.59,127.65,8750.0,106.8746,106.9667,106.8578,106.9081,8750.0
2019-08-09 12:15:00,127.64,127.65,127.4,127.41,19371.0,106.8997,106.9081,106.6987,106.7071,19371.0
2019-08-09 12:20:00,127.43,127.5,127.32,127.45,11231.0,106.7238,106.7824,106.6317,106.7406,11231.0
2019-08-09 12:25:00,127.42,127.49,127.35,127.48,13776.0,106.7154,106.7741,106.6568,106.7657,13776.0
2019-08-09 12:30:00,127.5,127.54,127.39,127.52,14605.0,106.7824,106.8159,106.6903,106.7992,14605.0
2019-08-09 12:35:00,127.5,127.53,127.36,127.51,15337.0,106.7824,106.8076,106.6652,106.7908,15337.0
2019-08-09 12:40:00,127.52,127.7,127.44,127.63,22268.0,106.7992,106.9499,106.7322,106.8913,22268.0
2019-08-09 12:45:00,127.67,127.71,127.62,127.7,6579.0,106.9248,106.9583,106.8829,106.9499,6579.0
2019-08-09 12:50:00,127.73,128.18,127.71,128.18,24391.0,106.9751,107.352,106.9583,107.352,24391.0
2019-08-09 12:55:00,128.16,128.34,127.96,127.98,27088.0,107.3352,107.486,107.1677,107.1845,27088.0
2019-08-09 13:00:00,127.93,128.13,127.92,128.04,20558.0,107.1426,107.3101,107.1342,107.2347,20558.0
2019-08-09 13:05:00,128.02,128.12,127.97,128.09,6658.0,107.218,107.3017,107.1761,107.2766,6658.0
2019-08-09 13:10:00,128.05,128.25,128.02,128.21,13281.0,107.2431,107.4106,107.218,107.3771,13281.0
2019-08-09 13:15:00,128.21,128.34,128.16,128.3,22165.0,107.3771,107.486,107.3352,107.4525,22165.0
2019-08-09 13:20:00,128.32,128.51,128.25,128.37,26075.0,107.4692,107.6283,107.4106,107.5111,26075.0
2019-08-09 13:25:00,128.38,128.49,128.32,128.46,10989.0,107.5195,107.6116,107.4692,107.5865,10989.0
2019-08-09 13:30:00,128.42,128.74,128.42,128.66,19496.0,107.553,107.821,107.553,107.754,19496.0
2019-08-09 13:35:00,128.62,128.71,128.52,128.58,15612.0,107.7205,107.7958,107.6367,107.687,15612.0
2019-08-09 13:40:00,128.61,128.68,128.59,128.64,15607.0,107.7121,107.7707,107.6953,107.7372,15607.0
2019-08-09 13:45:00,128.65,128.72,128.59,128.69,25425.0,107.7456,107.8042,107.6953,107.7791,25425.0
2019-08-09 13:50:00,128.69,128.81,128.66,128.78,10181.0,107.7791,107.8796,107.754,107.8545,10181.0
2019-08-09 13:55:00,128.77,128.77,128.6,128.61,11478.0,107.8461,107.8461,107.7037,107.7121,11478.0
2019-08-09 14:00:00,128.6,128.66,128.51,128.65,8547.0,107.7037,107.754,107.6283,107.7456,8547.0
2019-08-09 14:05:00,128.66,128.78,128.66,128.74,9379.0,107.754,107.8545,107.754,107.821,9379.0
2019-08-09 14:10:00,128.74,128.82,128.72,128.74,6787.0,107.821,107.888,107.8042,107.821,6787.0
2019-08-09 14:15:00,128.7,128.74,128.63,128.71,6857.0,107.7875,107.821,107.7288,107.7958,6857.0
2019-08-09 14:20:00,128.68,128.77,128.61,128.77,6326.0,107.7707,107.8461,107.7121,107.8461,6326.0
2019-08-09 14:25:00,128.76,128.86,128.71,128.72,11742.0,107.8377,107.9215,107.7958,107.8042,11742.0
2019-08-09 14:30:00,128.74,128.82,128.7,128.72,9642.0,107.821,107.888,107.7875,107.8042,9642.0
2019-08-09 14:35:00,128.73,128.75,128.45,128.57,12307.0,107.8126,107.8293,107.5781,107.6786,12307.0
2019-08-09 14:40:00,128.55,128.64,128.54,128.61,6760.0,107.6618,107.7372,107.6535,107.7121,6760.0
2019-08-09 14:45:00,128.59,128.62,128.54,128.57,9321.0,107.6953,107.7205,107.6535,107.6786,9321.0
2019-08-09 14:50:00,128.56,128.64,128.55,128.63,8456.0,107.6702,107.7372,107.6618,107.7288,8456.0
2019-08-09 14:55:00,128.62,128.73,128.56,128.58,11102.0,107.7205,107.8126,107.6702,107.687,11102.0
2019-08-09 15:00:00,128.6,128.82,128.53,128.77,18851.0,107.7037,107.888,107.6451,107.8461,18851.0
2019-08-09 15:05:00,128.76,129.01,128.76,128.99,29839.0,107.8377,108.0471,107.8377,108.0303,29839.0
2019-08-09 15:10:00,128.99,129.0,128.87,128.91,10370.0,108.0303,108.0387,107.9298,107.9633,10370.0
2019-08-09 15:15:00,128.96,128.98,128.72,128.75,16268.0,108.0052,108.022,107.8042,107.8293,16268.0
2019-08-09 15:20:00,128.75,128.87,128.72,128.86,21020.0,107.8293,107.9298,107.8042,107.9215,21020.0
2019-08-09 15:25:00,128.87,128.91,128.8,128.9,15420.0,107.9298,107.9633,107.8712,107.955,15420.0
2019-08-09 15:30:00,128.89,129.02,128.84,128.84,27966.0,107.9466,108.0555,107.9047,107.9047,27966.0
2019-08-09 15:35:00,128.83,128.88,128.78,128.88,15039.0,107.8963,107.9382,107.8545,107.9382,15039.0
2019-08-09 15:40:00,128.88,128.9,128.78,128.9,22027.0,107.9382,107.955,107.8545,107.955,22027.0
2019-08-09 15:45:00,128.89,128.93,128.81,128.84,33799.0,107.9466,107.9801,107.8796,107.9047,33799.0
2019-08-09 15:50:00,128.84,128.88,128.63,128.66,37938.0,107.9047,107.9382,107.7288,107.754,37938.0
2019-08-09 15:55:00,128.65,128.65,128.45,128.63,149502.0,107.7456,107.7456,107.5781,107.7288,149502.0
2019-08-12 09:30:00,128.45,128.64,127.93,128.13,53203.0,107.5781,107.7372,107.1426,107.3101,53203.0
2019-08-12 09:35:00,128.14,128.43,128.08,128.27,10868.0,107.3185,107.5613,107.2682,107.4273,10868.0
2019-08-12 09:40:00,128.26,128.38,128.09,128.29,18329.0,107.419,107.5195,107.2766,107.4441,18329.0
2019-08-12 09:45:00,128.26,128.47,128.25,128.32,23854.0,107.419,107.5948,107.4106,107.4692,23854.0
2019-08-12 09:50:00,128.32,128.34,128.1,128.11,22063.0,107.4692,107.486,107.285,107.2933,22063.0
2019-08-12 09:55:00,128.11,128.4,128.07,128.39,15126.0,107.2933,107.5362,107.2598,107.5278,15126.0
2019-08-12 10:00:00,128.37,128.51,128.33,128.46,25268.0,107.5111,107.6283,107.4776,107.5865,25268.0
2019-08-12 10:05:00,128.48,128.5,128.34,128.5,23869.0,107.6032,107.62,107.486,107.62,23869.0
2019-08-12 10:10:00,128.49,128.69,128.46,128.68,26615.0,107.6116,107.7791,107.5865,107.7707,26615.0
2019-08-12 10:15:00,128.7,128.86,128.63,128.83,98834.0,107.7875,107.9215,107.7288,107.8963,98834.0
2019-08-12 10:20:00,128.83,129.09,128.81,128.99,27051.0,107.8963,108.1141,107.8796,108.0303,27051.0
2019-08-12 10:25:00,129.08,129.11,128.94,128.99,16932.0,108.1057,108.1308,107.9885,108.0303,16932.0
2019-08-12 10:30:00,128.99,129.15,128.87,128.87,22175.0,108.0303,108.1643,107.9298,107.9298,22175.0
2019-08-12 10:35:00,128.89,128.94,128.84,128.92,15151.0,107.9466,107.9885,107.9047,107.9717,15151.0
2019-08-12 10:40:00,128.96,129.01,128.71,128.76,19350.0,108.0052,108.0471,107.7958,107.8377,19350.0
2019-08-12 10:45:00,128.78,128.81,128.58,128.59,28252.0,107.8545,107.8796,107.687,107.6953,28252.0
2019-08-12 10:50:00,128.59,128.68,128.54,128.68,18614.0,107.6953,107.7707,107.6535,107.7707,18614.0
2019-08-12 10:55:00,128.69,128.79,128.64,128.74,12712.0,107.7791,107.8628,107.7372,107.821,12712.0
2019-08-12 11:00:00,128.74,128.77,128.52,128.53,18124.0,107.821,107.8461,107.6367,107.6451,18124.0
2019-08-12 11:05:00,128.55,128.58,128.48,128.5,12045.0,107.6618,107.687,107.6032,107.62,12045.0
2019-08-12 11:10:00,128.47,128.47,128.19,128.27,22258.0,107.5948,107.5948,107.3603,107.4273,22258.0
2019-08-12 11:15:00,128.27,128.38,128.24,128.33,16278.0,107.4273,107.5195,107.4022,107.4776,16278.0
2019-08-12 11:20:00,128.34,128.47,128.32,128.45,10719.0,107.486,107.5948,107.4692,107.5781,10719.0
2019-08-12 11:25:00,128.43,128.5,128.4,128.48,14709.0,107.5613,107.62,107.5362,107.6032,14709.0
2019-08-12 11:30:00,128.49,128.56,128.37,128.4,13466.0,107.6116,107.6702,107.5111,107.5362,13466.0
2019-08-12 11:35:00,128.39,128.51,128.38,128.51,12977.0,107.5278,107.6283,107.5195,107.6283,12977.0
2019-08-12 11:40:00,128.49,128.56,128.43,128.56,15736.0,107.6116,107.6702,107.5613,107.6702,15736.0
2019-08-12 11:45:00,128.56,128.71,128.54,128.71,16770.0,107.6702,107.7958,107.6535,107.7958,16770.0
2019-08-12 11:50:00,128.71,128.91,128.7,128.86,11580.0,107.7958,107.9633,107.7875,107.9215,11580.0
2019-08-12 11:55:00,128.85,128.94,128.84,128.86,6274.0,107.9131,107.9885,107.9047,107.9215,6274.0
2019-08-12 12:00:00,128.87,128.87,128.7,128.77,10147.0,107.9298,107.9298,107.7875,107.8461,10147.0
2019-08-12 12:05:00,128.79,128.81,128.63,128.74,10290.0,107.8628,107.8796,107.7288,107.821,10290.0
2019-08-12 12:10:00,128.75,128.95,128.75,128.85,11168.0,107.8293,107.9968,107.8293,107.9131,11168.0
2019-08-12 12:15:00,128.84,128.96,128.82,128.96,6223.0,107.9047,108.0052,107.888,108.0052,6223.0
2019-08-12 12:20:00,128.99,129.04,128.93,128.95,6877.0,108.0303,108.0722,107.9801,107.9968,6877.0
2019-08-12 12:25:00,128.94,129.06,128.86,129.02,12364.0,107.9885,108.089,107.9215,108.0555,12364.0
2019-08-12 12:30:00,129.02,129.1,128.97,128.97,8710.0,108.0555,108.1225,108.0136,108.0136,8710.0
2019-08-12 12:35:00,128.95,129.03,128.92,128.96,16024.0,107.9968,108.0638,107.9717,108.0052,16024.0
2019-08-12 12:40:00,128.95,128.96,128.61,128.77,22423.0,107.9968,108.0052,107.7121,107.8461,22423.0
2019-08-12 12:45:00,128.75,128.79,128.69,128.77,8376.0,107.8293,107.8628,107.7791,107.8461,8376.0
2019-08-12 12:50:00,128.8,128.84,128.61,128.66,10290.0,107.8712,107.9047,107.7121,107.754,10290.0
2019-08-12 12:55:00,128.61,128.85,128.61,128.76,11517.0,107.7121,107.9131,107.7121,107.8377,11517.0
2019-08-12 13:00:00,128.73,128.76,128.63,128.71,7526.0,107.8126,107.8377,107.7288,107.7958,7526.0
2019-08-12 13:05:00,128.73,128.91,128.73,128.79,17018.0,107.8126,107.9633,107.8126,107.8628,17018.0
2019-08-12 13:10:00,128.81,128.81,128.69,128.8,8307.0,107.8796,107.8796,107.7791,107.8712,8307.0
2019-08-12 13:15:00,128.77,128.8,128.59,128.64,12271.0,107.8461,107.8712,107.6953,107.7372,12271.0
2019-08-12 13:20:00,128.65,128.76,128.65,128.74,7322.0,107.7456,107.8377,107.7456,107.821,7322.0
2019-08-12 13:25:00,128.74,128.77,128.71,128.74,10439.0,107.821,107.8461,107.7958,107.821,10439.0
2019-08-12 13:30:00,128.72,128.76,128.65,128.73,6735.0,107.8042,107.8377,107.7456,107.8126,6735.0
2019-08-12 13:35:00,128.73,128.73,128.6,128.62,15390.0,107.8126,107.8126,107.7037,107.7205,15390.0
2019-08-12 13:40:00,128.61,128.61,128.45,128.47,12776.0,107.7121,107.7121,107.5781,107.5948,12776.0
2019-08-12 13:45:00,128.47,128.51,128.43,128.45,4045.0,107.5948,107.6283,107.5613,107.5781,4045.0
2019-08-12 13:50:00,128.45,128.45,128.32,128.39,12770.0,107.5781,107.5781,107.4692,107.5278,12770.0
2019-08-12 13:55:00,128.38,128.51,128.37,128.48,12546.0,107.5195,107.6283,107.5111,107.6032,12546.0
2019-08-12 14:00:00,128.47,128.51,128.37,128.45,11629.0,107.5948,107.6283,107.5111,107.5781,11629.0
2019-08-12 14:05:00,128.43,128.55,128.38,128.55,15179.0,107.5613,107.6618,107.5195,107.6618,15179.0
2019-08-12 14:10:00,128.55,128.61,128.48,128.51,11572.0,107.6618,107.7121,107.6032,107.6283,11572.0
2019-08-12 14:15:00,128.52,128.57,128.49,128.5,34738.0,107.6367,107.6786,107.6116,107.62,34738.0
2019-08-12 14:20:00,128.5,128.52,128.4,128.47,13639.0,107.62,107.6367,107.5362,107.5948,13639.0
2019-08-12 14:25:00,128.47,128.47,128.3,128.33,14135.0,107.5948,107.5948,107.4525,107.4776,14135.0
2019-08-12 14:30:00,128.32,128.45,128.32,128.34,11677.0,107.4692,107.5781,107.4692,107.486,11677.0
2019-08-12 14:35:00,128.34,128.37,128.27,128.27,18040.0,107.486,107.5111,107.4273,107.4273,18040.0
2019-08-12 14:40:00,128.28,128.29,127.97,128.01,13967.0,107.4357,107.4441,107.1761,107.2096,13967.0
2019-08-12 14:45:00,127.99,128.07,127.93,127.93,10085.0,107.1928,107.2598,107.1426,107.1426,10085.0
2019-08-12 14:50:00,127.97,128.09,127.95,127.97,11523.0,107.1761,107.2766,107.1593,107.1761,11523.0
2019-08-12 14:55:00,127.97,128.03,127.87,128.0,18756.0,107.1761,107.2263,107.0923,107.2012,18756.0
2019-08-12 15:00:00,127.96,128.16,127.96,128.13,20209.0,107.1677,107.3352,107.1677,107.3101,20209.0
2019-08-12 15:05:00,128.13,128.14,127.95,128.01,22426.0,107.3101,107.3185,107.1593,107.2096,22426.0
2019-08-12 15:10:00,128.01,128.1,127.96,128.02,13700.0,107.2096,107.285,107.1677,107.218,13700.0
2019-08-12 15:15:00,128.05,128.14,128.05,128.09,44161.0,107.2431,107.3185,107.2431,107.2766,44161.0
2019-08-12 15:20:00,128.09,128.15,128.05,128.1,12835.0,107.2766,107.3268,107.2431,107.285,12835.0
2019-08-12 15:25:00,128.11,128.22,128.05,128.19,25263.0,107.2933,107.3855,107.2431,107.3603,25263.0
2019-08-12 15:30:00,128.19,128.3,128.18,128.28,26919.0,107.3603,107.4525,107.352,107.4357,26919.0
2019-08-12 15:35:00,128.29,128.43,128.25,128.42,39927.0,107.4441,107.5613,107.4106,107.553,39927.0
2019-08-12 15:40:00,128.41,128.44,128.32,128.34,24045.0,107.5446,107.5697,107.4692,107.486,24045.0
2019-08-12 15:45:00,128.34,128.39,128.28,128.28,27949.0,107.486,107.5278,107.4357,107.4357,27949.0
2019-08-12 15:50:00,128.3,128.47,128.3,128.47,33999.0,107.4525,107.5948,107.4525,107.5948,33999.0
2019-08-12 15:55:00,128.45,128.45,128.32,128.35,88257.0,107.5781,107.5781,107.4692,107.4943,88257.0
2019-08-13 09:30:00,128.28,128.8,127.94,128.74,65206.0,107.4357,107.8712,107.151,107.821,65206.0
2019-08-13 09:35:00,128.74,129.34,128.71,129.17,62939.0,107.821,108.3235,107.7958,108.1811,62939.0
2019-08-13 09:40:00,129.15,129.16,128.87,129.07,34117.0,108.1643,108.1727,107.9298,108.0973,34117.0
2019-08-13 09:45:00,129.07,130.08,128.85,129.56,78719.0,108.0973,108.9432,107.9131,108.5077,78719.0
2019-08-13 09:50:00,129.57,129.59,129.06,129.45,41621.0,108.5161,108.5328,108.089,108.4156,41621.0
2019-08-13 09:55:00,129.45,129.61,129.17,129.38,72810.0,108.4156,108.5496,108.1811,108.357,72810.0
2019-08-13 10:00:00,129.35,129.39,128.97,129.08,32261.0,108.3318,108.3653,108.0136,108.1057,32261.0
2019-08-13 10:05:00,129.08,129.19,128.85,128.96,32955.0,108.1057,108.1978,107.9131,108.0052,32955.0
2019-08-13 10:10:00,128.97,129.19,128.8,129.09,35588.0,108.0136,108.1978,107.8712,108.1141,35588.0
2019-08-13 10:15:00,129.08,129.54,128.92,129.54,56412.0,108.1057,108.491,107.9717,108.491,56412.0
2019-08-13 10:20:00,129.57,129.74,129.42,129.59,35660.0,108.5161,108.6585,108.3905,108.5328,35660.0
2019-08-13 10:25:00,129.59,130.02,129.57,129.83,37048.0,108.5328,108.893,108.5161,108.7338,37048.0
2019-08-13 10:30:00,129.88,129.97,129.76,129.86,28493.0,108.7757,108.8511,108.6752,108.759,28493.0
2019-08-13 10:35:00,129.88,129.97,129.83,129.94,25569.0,108.7757,108.8511,108.7338,108.826,25569.0
2019-08-13 10:40:00,129.92,130.03,129.74,129.85,47756.0,108.8092,108.9013,108.6585,108.7506,47756.0
2019-08-13 10:45:00,129.86,129.98,129.55,129.62,23673.0,108.759,108.8595,108.4993,108.558,23673.0
2019-08-13 10:50:00,129.64,129.82,129.6,129.72,25252.0,108.5747,108.7255,108.5412,108.6417,25252.0
2019-08-13 10:55:00,129.74,129.81,129.6,129.61,18088.0,108.6585,108.7171,108.5412,108.5496,18088.0
2019-08-13 11:00:00,129.6,129.83,129.58,129.72,29526.0,108.5412,108.7338,108.5245,108.6417,29526.0
2019-08-13 11:05:00,129.73,130.03,129.7,129.99,39711.0,108.6501,108.9013,108.625,108.8678,39711.0
2019-08-13 11:10:00,129.97,130.16,129.92,130.11,26813.0,108.8511,109.0102,108.8092,108.9683,26813.0
2019-08-13 11:15:00,130.14,130.17,129.7,129.81,35047.0,108.9935,109.0186,108.625,108.7171,35047.0
2019-08-13 11:20:00,129.79,129.96,129.76,129.8,24133.0,108.7003,108.8427,108.6752,108.7087,24133.0
2019-08-13 11:25:00,129.82,129.96,129.66,129.86,25958.0,108.7255,108.8427,108.5915,108.759,25958.0
2019-08-13 11:30:00,129.86,129.87,129.69,129.73,16919.0,108.759,108.7673,108.6166,108.6501,16919.0
2019-08-13 11:35:00,129.73,130.05,129.72,130.01,17742.0,108.6501,108.9181,108.6417,108.8846,17742.0
2019-08-13 11:40:00,130.04,130.12,129.97,130.09,33988.0,108.9097,108.9767,108.8511,108.9516,33988.0
2019-08-13 11:45:00,130.11,130.16,129.9,129.94,13954.0,108.9683,109.0102,108.7925,108.826,13954.0
2019-08-13 11:50:00,129.95,130.14,129.93,130.12,28313.0,108.8343,108.9935,108.8176,108.9767,28313.0
2019-08-13 11:55:00,130.15,130.22,129.96,130.11,54301.0,109.0018,109.0605,108.8427,108.9683,54301.0
2019-08-13 12:00:00,130.13,130.18,129.96,129.97,40920.0,108.9851,109.027,108.8427,108.8511,40920.0
2019-08-13 12:05:00,129.95,130.08,129.86,129.98,17267.0,108.8343,108.9432,108.759,108.8595,17267.0
2019-08-13 12:10:00,129.98,130.07,129.93,130.06,15181.0,108.8595,108.9348,108.8176,108.9265,15181.0
2019-08-13 12:15:00,130.05,130.28,130.05,130.26,13041.0,108.9181,109.1107,108.9181,109.094,13041.0
2019-08-13 12:20:00,130.28,130.38,130.22,130.24,15653.0,109.1107,109.1945,109.0605,109.0772,15653.0
2019-08-13 12:25:00,130.23,130.24,130.08,130.08,11545.0,109.0688,109.0772,108.9432,108.9432,11545.0
2019-08-13 12:30:00,130.09,130.14,130.03,130.11,10393.0,108.9516,108.9935,108.9013,108.9683,10393.0
2019-08-13 12:35:00,130.12,130.2,130.09,130.1,7271.0,108.9767,109.0437,108.9516,108.96,7271.0
2019-08-13 12:40:00,130.1,130.12,130.02,130.06,10991.0,108.96,108.9767,108.893,108.9265,10991.0
2019-08-13 12:45:00,130.06,130.16,130.04,130.07,9245.0,108.9265,109.0102,108.9097,108.9348,9245.0
2019-08-13 12:50:00,130.07,130.16,130.0,130.02,8492.0,108.9348,109.0102,108.8762,108.893,8492.0
2019-08-13 12:55:00,130.01,130.07,129.9,129.98,9658.0,108.8846,108.9348,108.7925,108.8595,9658.0
2019-08-13 13:00:00,130.0,130.12,129.86,130.12,11161.0,108.8762,108.9767,108.759,108.9767,11161.0
2019-08-13 13:05:00,130.1,130.18,130.03,130.11,15256.0,108.96,109.027,108.9013,108.9683,15256.0
2019-08-13 13:10:00,130.13,130.26,130.13,130.23,14166.0,108.9851,109.094,108.9851,109.0688,14166.0
2019-08-13 13:15:00,130.23,130.25,129.8,129.86,35217.0,109.0688,109.0856,108.7087,108.759,35217.0
2019-08-13 13:20:00,129.85,129.94,129.76,129.8,14763.0,108.7506,108.826,108.6752,108.7087,14763.0
2019-08-13 13:25:00,129.8,129.96,129.8,129.91,9596.0,108.7087,108.8427,108.7087,108.8008,9596.0
2019-08-13 13:30:00,129.9,129.93,129.8,129.93,7682.0,108.7925,108.8176,108.7087,108.8176,7682.0
2019-08-13 13:35:00,129.91,130.06,129.91,130.04,6642.0,108.8008,108.9265,108.8008,108.9097,6642.0
2019-08-13 13:40:00,130.04,130.06,129.88,129.93,11445.0,108.9097,108.9265,108.7757,108.8176,11445.0
2019-08-13 13:45:00,129.93,129.96,129.9,129.9,13069.0,108.8176,108.8427,108.7925,108.7925,13069.0
2019-08-13 13:50:00,129.91,130.03,129.91,129.96,12659.0,108.8008,108.9013,108.8008,108.8427,12659.0
2019-08-13 13:55:00,129.97,130.02,129.92,129.93,10537.0,108.8511,108.893,108.8092,108.8176,10537.0
2019-08-13 14:00:00,129.95,129.96,129.82,129.86,11397.0,108.8343,108.8427,108.7255,108.759,11397.0
2019-08-13 14:05:00,129.89,129.93,129.84,129.9,8975.0,108.7841,108.8176,108.7422,108.7925,8975.0
2019-08-13 14:10:00,129.92,129.96,129.88,129.89,10013.0,108.8092,108.8427,108.7757,108.7841,10013.0
2019-08-13 14:15:00,129.91,129.94,129.89,129.91,8529.0,108.8008,108.826,108.7841,108.8008,8529.0
2019-08-13 14:20:00,129.91,129.97,129.91,129.96,10603.0,108.8008,108.8511,108.8008,108.8427,10603.0
2019-08-13 14:25:00,129.95,130.19,129.95,130.17,17776.0,108.8343,109.0353,108.8343,109.0186,17776.0
2019-08-13 14:30:00,130.19,130.27,130.06,130.25,24869.0,109.0353,109.1023,108.9265,109.0856,24869.0
2019-08-13 14:35:00,130.24,130.27,130.1,130.17,20648.0,109.0772,109.1023,108.96,109.0186,20648.0
2019-08-13 14:40:00,130.16,130.22,130.14,130.16,11545.0,109.0102,109.0605,108.9935,109.0102,11545.0
2019-08-13 14:45:00,130.18,130.2,130.08,130.13,11954.0,109.027,109.0437,108.9432,108.9851,11954.0
2019-08-13 14:50:00,130.12,130.28,130.12,130.19,16986.0,108.9767,109.1107,108.9767,109.0353,16986.0
2019-08-13 14:55:00,130.18,130.18,129.97,130.06,19231.0,109.027,109.027,108.8511,108.9265,19231.0
2019-08-13 15:00:00,130.05,130.15,129.94,129.94,13589.0,108.9181,109.0018,108.826,108.826,13589.0
2019-08-13 15:05:00,129.94,130.02,129.9,130.01,20624.0,108.826,108.893,108.7925,108.8846,20624.0
2019-08-13 15:10:00,130.0,130.01,129.94,129.98,14130.0,108.8762,108.8846,108.826,108.8595,14130.0
2019-08-13 15:15:00,129.98,130.04,129.95,130.04,12410.0,108.8595,108.9097,108.8343,108.9097,12410.0
2019-08-13 15:20:00,130.05,130.06,129.88,129.9,17720.0,108.9181,108.9265,108.7757,108.7925,17720.0
2019-08-13 15:25:00,129.9,129.93,129.84,129.93,18070.0,108.7925,108.8176,108.7422,108.8176,18070.0
2019-08-13 15:30:00,129.93,129.93,129.68,129.74,32532.0,108.8176,108.8176,108.6082,108.6585,32532.0
2019-08-13 15:35:00,129.76,129.81,129.73,129.77,28057.0,108.6752,108.7171,108.6501,108.6836,28057.0
2019-08-13 15:40:00,129.78,129.84,129.61,129.68,26853.0,108.692,108.7422,108.5496,108.6082,26853.0
2019-08-13 15:45:00,129.67,129.71,129.58,129.64,26314.0,108.5998,108.6333,108.5245,108.5747,26314.0
2019-08-13 15:50:00,129.63,129.92,129.6,129.9,48340.0,108.5663,108.8092,108.5412,108.7925,48340.0
2019-08-13 15:55:00,129.9,129.97,129.69,129.96,192579.0,108.7925,108.8511,108.6166,108.8427,192579.0
2019-08-14 09:30:00,129.52,130.05,129.18,130.05,86116.0,108.4742,108.9181,108.1895,108.9181,86116.0
2019-08-14 09:35:00,130.01,130.39,129.85,130.25,49431.0,108.8846,109.2028,108.7506,109.0856,49431.0
2019-08-14 09:40:00,130.23,130.24,129.7,129.72,23366.0,109.0688,109.0772,108.625,108.6417,23366.0
2019-08-14 09:45:00,129.71,130.01,129.51,130.01,24532.0,108.6333,108.8846,108.4658,108.8846,24532.0
2019-08-14 09:50:00,129.98,130.27,129.86,130.04,29272.0,108.8595,109.1023,108.759,108.9097,29272.0
2019-08-14 09:55:00,130.0,130.11,129.95,130.09,22723.0,108.8762,108.9683,108.8343,108.9516,22723.0
2019-08-14 10:00:00,130.08,130.12,129.63,129.65,30679.0,108.9432,108.9767,108.5663,108.5831,30679.0
2019-08-14 10:05:00,129.7,129.85,129.49,129.85,25235.0,108.625,108.7506,108.4491,108.7506,25235.0
2019-08-14 10:10:00,129.83,130.04,129.75,130.0,33420.0,108.7338,108.9097,108.6668,108.8762,33420.0
2019-08-14 10:15:00,130.02,130.34,130.02,130.32,35059.0,108.893,109.161,108.893,109.1442,35059.0
2019-08-14 10:20:00,130.35,130.49,130.29,130.46,35390.0,109.1693,109.2866,109.1191,109.2615,35390.0
2019-08-14 10:25:00,130.46,130.53,130.37,130.37,67732.0,109.2615,109.3201,109.1861,109.1861,67732.0
2019-08-14 10:30:00,130.35,130.36,130.08,130.08,17213.0,109.1693,109.1777,108.9432,108.9432,17213.0
2019-08-14 10:35:00,130.1,130.1,129.84,129.84,17450.0,108.96,108.96,108.7422,108.7422,17450.0
2019-08-14 10:40:00,129.82,130.0,129.68,130.0,17047.0,108.7255,108.8762,108.6082,108.8762,17047.0
2019-08-14 10:45:00,129.97,130.0,129.78,129.86,23944.0,108.8511,108.8762,108.692,108.759,23944.0
2019-08-14 10:50:00,129.9,130.27,129.85,130.27,36056.0,108.7925,109.1023,108.7506,109.1023,36056.0
2019-08-14 10:55:00,130.25,130.43,130.16,130.18,32109.0,109.0856,109.2363,109.0102,109.027,32109.0
2019-08-14 11:00:00,130.21,130.26,130.0,130.03,24782.0,109.0521,109.094,108.8762,108.9013,24782.0
2019-08-14 11:05:00,130.03,130.22,129.95,129.98,29651.0,108.9013,109.0605,108.8343,108.8595,29651.0
2019-08-14 11:10:00,129.95,130.09,129.89,129.91,32398.0,108.8343,108.9516,108.7841,108.8008,32398.0
2019-08-14 11:15:00,129.91,129.91,129.64,129.68,30909.0,108.8008,108.8008,108.5747,108.6082,30909.0
2019-08-14 11:20:00,129.67,129.86,129.67,129.75,26077.0,108.5998,108.759,108.5998,108.6668,26077.0
2019-08-14 11:25:00,129.74,129.77,129.63,129.67,32254.0,108.6585,108.6836,108.5663,108.5998,32254.0
2019-08-14 11:30:00,129.68,129.92,129.63,129.92,43011.0,108.6082,108.8092,108.5663,108.8092,43011.0
2019-08-14 11:35:00,129.9,129.91,129.75,129.83,38791.0,108.7925,108.8008,108.6668,108.7338,38791.0
2019-08-14 11:40:00,129.88,129.88,129.78,129.82,37325.0,108.7757,108.7757,108.692,108.7255,37325.0
2019-08-14 11:45:00,129.82,129.83,129.7,129.76,30027.0,108.7255,108.7338,108.625,108.6752,30027.0
2019-08-14 11:50:00,129.77,129.89,129.71,129.84,26082.0,108.6836,108.7841,108.6333,108.7422,26082.0
2019-08-14 11:55:00,129.81,129.87,129.71,129.84,17676.0,108.7171,108.7673,108.6333,108.7422,17676.0
2019-08-14 12:00:00,129.82,129.85,129.65,129.79,49476.0,108.7255,108.7506,108.5831,108.7003,49476.0
2019-08-14 12:05:00,129.78,129.82,129.71,129.75,27924.0,108.692,108.7255,108.6333,108.6668,27924.0
2019-08-14 12:10:00,129.76,129.92,129.73,129.85,33700.0,108.6752,108.8092,108.6501,108.7506,33700.0
2019-08-14 12:15:00,129.86,129.87,129.73,129.78,26062.0,108.759,108.7673,108.6501,108.692,26062.0
2019-08-14 12:20:00,129.78,129.87,129.71,129.76,31234.0,108.692,108.7673,108.6333,108.6752,31234.0
2019-08-14 12:25:00,129.76,129.81,129.68,129.81,20829.0,108.6752,108.7171,108.6082,108.7171,20829.0
2019-08-14 12:30:00,129.8,129.88,129.72,129.73,20290.0,108.7087,108.7757,108.6417,108.6501,20290.0
2019-08-14 12:35:00,129.72,129.92,129.7,129.82,42090.0,108.6417,108.8092,108.625,108.7255,42090.0
2019-08-14 12:40:00,129.84,129.84,129.67,129.68,30920.0,108.7422,108.7422,108.5998,108.6082,30920.0
2019-08-14 12:45:00,129.67,129.71,129.43,129.43,35604.0,108.5998,108.6333,108.3988,108.3988,35604.0
2019-08-14 12:50:00,129.44,129.44,129.25,129.28,25955.0,108.4072,108.4072,108.2481,108.2732,25955.0
2019-08-14 12:55:00,129.26,129.31,129.04,129.11,25310.0,108.2565,108.2983,108.0722,108.1308,25310.0
2019-08-14 13:00:00,129.11,129.13,128.9,129.05,24268.0,108.1308,108.1476,107.955,108.0806,24268.0
2019-08-14 13:05:00,129.06,129.07,128.99,129.03,15305.0,108.089,108.0973,108.0303,108.0638,15305.0
2019-08-14 13:10:00,129.04,129.2,128.97,129.19,27553.0,108.0722,108.2062,108.0136,108.1978,27553.0
2019-08-14 13:15:00,129.19,129.21,128.88,128.9,40412.0,108.1978,108.2146,107.9382,107.955,40412.0
2019-08-14 13:20:00,128.9,129.25,128.89,129.25,22572.0,107.955,108.2481,107.9466,108.2481,22572.0
2019-08-14 13:25:00,129.23,129.49,129.19,129.27,30167.0,108.2313,108.4491,108.1978,108.2648,30167.0
2019-08-14 13:30:00,129.26,129.44,129.25,129.43,29515.0,108.2565,108.4072,108.2481,108.3988,29515.0
2019-08-14 13:35:00,129.42,129.55,129.32,129.41,21279.0,108.3905,108.4993,108.3067,108.3821,21279.0
2019-08-14 13:40:00,129.43,129.54,129.41,129.53,19089.0,108.3988,108.491,108.3821,108.4826,19089.0
2019-08-14 13:45:00,129.53,129.62,129.5,129.56,31170.0,108.4826,108.558,108.4575,108.5077,31170.0
2019-08-14 13:50:00,129.57,129.66,129.52,129.55,26748.0,108.5161,108.5915,108.4742,108.4993,26748.0
2019-08-14 13:55:00,129.55,129.57,129.47,129.57,28239.0,108.4993,108.5161,108.4323,108.5161,28239.0
2019-08-14 14:00:00,129.55,129.57,129.43,129.46,29906.0,108.4993,108.5161,108.3988,108.424,29906.0
2019-08-14 14:05:00,129.47,129.5,129.38,129.49,29843.0,108.4323,108.4575,108.357,108.4491,29843.0
2019-08-14 14:10:00,129.5,129.64,129.48,129.58,41184.0,108.4575,108.5747,108.4407,108.5245,41184.0
2019-08-14 14:15:00,129.59,129.65,129.53,129.57,16128.0,108.5328,108.5831,108.4826,108.5161,16128.0
2019-08-14 14:20:00,129.57,129.6,129.43,129.45,33829.0,108.5161,108.5412,108.3988,108.4156,33829.0
2019-08-14 14:25:00,129.44,129.51,129.35,129.38,35650.0,108.4072,108.4658,108.3318,108.357,35650.0
2019-08-14 14:30:00,129.37,129.48,129.26,129.28,91615.0,108.3486,108.4407,108.2565,108.2732,91615.0
2019-08-14 14:35:00,129.26,129.29,129.12,129.14,21167.0,108.2565,108.2816,108.1392,108.156,21167.0
2019-08-14 14:40:00,129.12,129.15,128.98,129.05,24171.0,108.1392,108.1643,108.022,108.0806,24171.0
2019-08-14 14:45:00,129.07,129.2,129.07,129.08,34793.0,108.0973,108.2062,108.0973,108.1057,34793.0
2019-08-14 14:50:00,129.07,129.32,129.03,129.28,24771.0,108.0973,108.3067,108.0638,108.2732,24771.0
2019-08-14 14:55:00,129.26,129.42,129.25,129.35,31177.0,108.2565,108.3905,108.2481,108.3318,31177.0
2019-08-14 15:00:00,129.35,129.74,129.29,129.65,71653.0,108.3318,108.6585,108.2816,108.5831,71653.0
2019-08-14 15:05:00,129.62,129.65,129.51,129.58,24795.0,108.558,108.5831,108.4658,108.5245,24795.0
2019-08-14 15:10:00,129.55,129.61,129.38,129.4,32308.0,108.4993,108.5496,108.357,108.3737,32308.0
2019-08-14 15:15:00,129.4,129.43,129.26,129.27,107423.0,108.3737,108.3988,108.2565,108.2648,107423.0
2019-08-14 15:20:00,129.25,129.27,128.8,128.82,72855.0,108.2481,108.2648,107.8712,107.888,72855.0
2019-08-14 15:25:00,128.82,129.39,128.82,129.1,48840.0,107.888,108.3653,107.888,108.1225,48840.0
2019-08-14 15:30:00,129.09,129.14,128.87,129.12,90048.0,108.1141,108.156,107.9298,108.1392,90048.0
2019-08-14 15:35:00,129.13,129.21,128.97,129.2,68396.0,108.1476,108.2146,108.0136,108.2062,68396.0
2019-08-14 15:40:00,129.19,129.49,129.17,129.26,121572.0,108.1978,108.4491,108.1811,108.2565,121572.0
2019-08-14 15:45:00,129.27,129.47,129.19,129.25,63762.0,108.2648,108.4323,108.1978,108.2481,63762.0
2019-08-14 15:50:00,129.23,129.61,129.22,129.59,78361.0,108.2313,108.5496,108.223,108.5328,78361.0
2019-08-14 15:55:00,129.58,129.58,129.06,129.17,266122.0,108.5245,108.5245,108.089,108.1811,266122.0
2019-08-15 09:30:00,129.66,129.91,129.4,129.8,88878.0,108.5915,108.8008,108.3737,108.7087,88878.0
2019-08-15 09:35:00,129.8,129.98,129.5,129.72,37921.0,108.7087,108.8595,108.4575,108.6417,37921.0
2019-08-15 09:40:00,129.67,129.98,129.59,129.79,59657.0,108.5998,108.8595,108.5328,108.7003,59657.0
2019-08-15 09:45:00,129.86,130.17,129.82,129.98,22317.0,108.759,109.0186,108.7255,108.8595,22317.0
2019-08-15 09:50:00,129.98,130.29,129.98,130.21,21848.0,108.8595,109.1191,108.8595,109.0521,21848.0
2019-08-15 09:55:00,130.2,130.58,130.17,130.5,37294.0,109.0437,109.362,109.0186,109.295,37294.0
2019-08-15 10:00:00,130.5,130.6,130.41,130.59,28857.0,109.295,109.3787,109.2196,109.3704,28857.0
2019-08-15 10:05:00,130.57,130.75,130.54,130.7,34139.0,109.3536,109.5044,109.3285,109.4625,34139.0
2019-08-15 10:10:00,130.7,130.84,130.67,130.79,29069.0,109.4625,109.5797,109.4374,109.5379,29069.0
2019-08-15 10:15:00,130.77,130.83,130.57,130.65,18046.0,109.5211,109.5714,109.3536,109.4206,18046.0
2019-08-15 10:20:00,130.62,130.62,130.3,130.37,30274.0,109.3955,109.3955,109.1275,109.1861,30274.0
2019-08-15 10:25:00,130.41,130.48,130.12,130.13,27706.0,109.2196,109.2782,108.9767,108.9851,27706.0
2019-08-15 10:30:00,130.08,130.13,129.88,130.12,24315.0,108.9432,108.9851,108.7757,108.9767,24315.0
2019-08-15 10:35:00,130.13,130.31,130.08,130.1,18659.0,108.9851,109.1358,108.9432,108.96,18659.0
2019-08-15 10:40:00,130.07,130.29,130.02,130.29,14980.0,108.9348,109.1191,108.893,109.1191,14980.0
2019-08-15 10:45:00,130.33,130.37,130.14,130.22,17244.0,109.1526,109.1861,108.9935,109.0605,17244.0
2019-08-15 10:50:00,130.19,130.35,130.15,130.26,17467.0,109.0353,109.1693,109.0018,109.094,17467.0
2019-08-15 10:55:00,130.24,130.29,130.06,130.11,21184.0,109.0772,109.1191,108.9265,108.9683,21184.0
2019-08-15 11:00:00,130.05,130.09,129.79,129.81,28518.0,108.9181,108.9516,108.7003,108.7171,28518.0
2019-08-15 11:05:00,129.81,130.0,129.69,129.82,67767.0,108.7171,108.8762,108.6166,108.7255,67767.0
2019-08-15 11:10:00,129.83,129.96,129.82,129.87,20794.0,108.7338,108.8427,108.7255,108.7673,20794.0
2019-08-15 11:15:00,129.89,129.95,129.82,129.86,56348.0,108.7841,108.8343,108.7255,108.759,56348.0
2019-08-15 11:20:00,129.84,130.04,129.67,130.0,35143.0,108.7422,108.9097,108.5998,108.8762,35143.0
2019-08-15 11:25:00,129.97,130.11,129.89,130.1,30766.0,108.8511,108.9683,108.7841,108.96,30766.0
2019-08-15 11:30:00,130.11,130.16,130.05,130.08,31016.0,108.9683,109.0102,108.9181,108.9432,31016.0
2019-08-15 11:35:00,130.09,130.27,130.09,130.26,27232.0,108.9516,109.1023,108.9516,109.094,27232.0
2019-08-15 11:40:00,130.26,130.27,130.12,130.24,15956.0,109.094,109.1023,108.9767,109.0772,15956.0
2019-08-15 11:45:00,130.24,130.33,130.1,130.13,15160.0,109.0772,109.1526,108.96,108.9851,15160.0
2019-08-15 11:50:00,130.13,130.21,130.08,130.16,16917.0,108.9851,109.0521,108.9432,109.0102,16917.0
2019-08-15 11:55:00,130.15,130.43,130.12,130.37,32767.0,109.0018,109.2363,108.9767,109.1861,32767.0
2019-08-15 12:00:00,130.36,130.51,130.31,130.46,28125.0,109.1777,109.3034,109.1358,109.2615,28125.0
2019-08-15 12:05:00,130.46,130.64,130.42,130.55,21537.0,109.2615,109.4122,109.228,109.3369,21537.0
2019-08-15 12:10:00,130.56,130.66,130.49,130.66,18963.0,109.3452,109.429,109.2866,109.429,18963.0
2019-08-15 12:15:00,130.66,130.77,130.57,130.72,16781.0,109.429,109.5211,109.3536,109.4792,16781.0
2019-08-15 12:20:00,130.71,130.77,130.58,130.6,21038.0,109.4709,109.5211,109.362,109.3787,21038.0
2019-08-15 12:25:00,130.58,130.61,130.42,130.42,12704.0,109.362,109.3871,109.228,109.228,12704.0
2019-08-15 12:30:00,130.45,130.67,130.45,130.67,30547.0,109.2531,109.4374,109.2531,109.4374,30547.0
2019-08-15 12:35:00,130.66,130.69,130.49,130.54,29583.0,109.429,109.4541,109.2866,109.3285,29583.0
2019-08-15 12:40:00,130.55,130.66,130.5,130.5,14204.0,109.3369,109.429,109.295,109.295,14204.0
2019-08-15 12:45:00,130.5,130.57,130.44,130.51,33279.0,109.295,109.3536,109.2447,109.3034,33279.0
2019-08-15 12:50:00,130.5,130.58,130.42,130.55,31798.0,109.295,109.362,109.228,109.3369,31798.0
2019-08-15 12:55:00,130.56,130.67,130.51,130.67,44200.0,109.3452,109.4374,109.3034,109.4374,44200.0
2019-08-15 13:00:00,130.66,130.83,130.63,130.82,19222.0,109.429,109.5714,109.4039,109.563,19222.0
2019-08-15 13:05:00,130.8,130.92,130.78,130.9,17354.0,109.5462,109.6467,109.5295,109.63,17354.0
2019-08-15 13:10:00,130.91,130.93,130.82,130.85,21427.0,109.6384,109.6551,109.563,109.5881,21427.0
2019-08-15 13:15:00,130.85,130.93,130.81,130.9,20529.0,109.5881,109.6551,109.5546,109.63,20529.0
2019-08-15 13:20:00,130.9,131.01,130.86,130.87,35346.0,109.63,109.7221,109.5965,109.6049,35346.0
2019-08-15 13:25:00,130.85,130.9,130.81,130.87,46692.0,109.5881,109.63,109.5546,109.6049,46692.0
2019-08-15 13:30:00,130.84,130.95,130.81,130.92,16445.0,109.5797,109.6719,109.5546,109.6467,16445.0
2019-08-15 13:35:00,130.92,130.92,130.72,130.79,34910.0,109.6467,109.6467,109.4792,109.5379,34910.0
2019-08-15 13:40:00,130.79,130.8,130.57,130.66,30596.0,109.5379,109.5462,109.3536,109.429,30596.0
2019-08-15 13:45:00,130.64,130.78,130.53,130.58,70189.0,109.4122,109.5295,109.3201,109.362,70189.0
2019-08-15 13:50:00,130.58,130.62,130.16,130.19,36096.0,109.362,109.3955,109.0102,109.0353,36096.0
2019-08-15 13:55:00,130.23,130.27,130.09,130.2,26513.0,109.0688,109.1023,108.9516,109.0437,26513.0
2019-08-15 14:00:00,130.2,130.39,130.08,130.25,33152.0,109.0437,109.2028,108.9432,109.0856,33152.0
2019-08-15 14:05:00,130.25,130.62,130.22,130.59,24764.0,109.0856,109.3955,109.0605,109.3704,24764.0
2019-08-15 14:10:00,130.61,130.96,130.61,130.87,37995.0,109.3871,109.6802,109.3871,109.6049,37995.0
2019-08-15 14:15:00,130.88,130.9,130.58,130.59,22507.0,109.6132,109.63,109.362,109.3704,22507.0
2019-08-15 14:20:00,130.59,130.98,130.58,130.85,17286.0,109.3704,109.697,109.362,109.5881,17286.0
2019-08-15 14:25:00,130.83,130.94,130.81,130.91,9401.0,109.5714,109.6635,109.5546,109.6384,9401.0
2019-08-15 14:30:00,130.94,130.95,130.75,130.87,15626.0,109.6635,109.6719,109.5044,109.6049,15626.0
2019-08-15 14:35:00,130.86,130.87,130.66,130.74,21614.0,109.5965,109.6049,109.429,109.496,21614.0
2019-08-15 14:40:00,130.77,130.84,130.72,130.81,11941.0,109.5211,109.5797,109.4792,109.5546,11941.0
2019-08-15 14:45:00,130.79,130.96,130.76,130.82,19578.0,109.5379,109.6802,109.5127,109.563,19578.0
2019-08-15 14:50:00,130.8,130.84,130.65,130.8,17336.0,109.5462,109.5797,109.4206,109.5462,17336.0
2019-08-15 14:55:00,130.85,130.92,130.74,130.84,18474.0,109.5881,109.6467,109.496,109.5797,18474.0
2019-08-15 15:00:00,130.86,131.18,130.86,131.13,27598.0,109.5965,109.8645,109.5965,109.8226,27598.0
2019-08-15 15:05:00,131.15,131.22,131.08,131.15,18551.0,109.8394,109.898,109.7807,109.8394,18551.0
2019-08-15 15:10:00,131.17,131.18,130.97,131.0,21837.0,109.8561,109.8645,109.6886,109.7137,21837.0
2019-08-15 15:15:00,131.04,131.07,130.9,130.93,21824.0,109.7472,109.7724,109.63,109.6551,21824.0
2019-08-15 15:20:00,130.91,131.01,130.85,130.89,21213.0,109.6384,109.7221,109.5881,109.6216,21213.0
2019-08-15 15:25:00,130.9,130.96,130.82,130.82,16245.0,109.63,109.6802,109.563,109.563,16245.0
2019-08-15 15:30:00,130.82,130.94,130.75,130.83,41252.0,109.563,109.6635,109.5044,109.5714,41252.0
2019-08-15 15:35:00,130.83,130.9,130.73,130.87,38920.0,109.5714,109.63,109.4876,109.6049,38920.0
2019-08-15 15:40:00,130.88,131.05,130.83,131.01,28606.0,109.6132,109.7556,109.5714,109.7221,28606.0
2019-08-15 15:45:00,131.0,131.19,130.97,131.08,30592.0,109.7137,109.8729,109.6886,109.7807,30592.0
2019-08-15 15:50:00,131.11,131.13,130.94,131.0,74778.0,109.8059,109.8226,109.6635,109.7137,74778.0
2019-08-15 15:55:00,131.0,131.02,130.63,130.69,149837.0,109.7137,109.7305,109.4039,109.4541,149837.0
2019-08-16 09:30:00,131.42,131.74,130.72,131.43,334959.0,110.0655,110.3335,109.4792,110.0739,334959.0
2019-08-16 09:35:00,131.49,131.52,131.24,131.34,25447.0,110.1241,110.1492,109.9147,109.9985,25447.0
2019-08-16 09:40:00,131.36,131.4,130.64,130.64,31068.0,110.0152,110.0487,109.4122,109.4122,31068.0
2019-08-16 09:45:00,130.68,130.95,130.64,130.94,14302.0,109.4457,109.6719,109.4122,109.6635,14302.0
2019-08-16 09:50:00,130.95,131.16,130.92,131.08,10613.0,109.6719,109.8477,109.6467,109.7807,10613.0
2019-08-16 09:55:00,131.06,131.1,130.91,131.07,18697.0,109.764,109.7975,109.6384,109.7724,18697.0
2019-08-16 10:00:00,131.06,131.47,131.0,131.4,21438.0,109.764,110.1074,109.7137,110.0487,21438.0
2019-08-16 10:05:00,131.45,131.58,131.42,131.52,16158.0,110.0906,110.1995,110.0655,110.1492,16158.0
2019-08-16 10:10:00,131.55,131.59,131.34,131.43,13859.0,110.1744,110.2079,109.9985,110.0739,13859.0
2019-08-16 10:15:00,131.43,131.55,131.37,131.38,14661.0,110.0739,110.1744,110.0236,110.032,14661.0
2019-08-16 10:20:00,131.39,131.95,131.37,131.78,36366.0,110.0404,110.5094,110.0236,110.367,36366.0
2019-08-16 10:25:00,131.78,131.83,131.44,131.49,11322.0,110.367,110.4089,110.0822,110.1241,11322.0
2019-08-16 10:30:00,131.46,131.52,131.33,131.41,8769.0,110.099,110.1492,109.9901,110.0571,8769.0
2019-08-16 10:35:00,131.43,131.53,131.37,131.52,7509.0,110.0739,110.1576,110.0236,110.1492,7509.0
2019-08-16 10:40:00,131.52,131.68,131.48,131.6,11885.0,110.1492,110.2832,110.1157,110.2162,11885.0
2019-08-16 10:45:00,131.62,131.76,131.49,131.72,8684.0,110.233,110.3502,110.1241,110.3167,8684.0
2019-08-16 10:50:00,131.7,131.81,131.7,131.72,7539.0,110.3,110.3921,110.3,110.3167,7539.0
2019-08-16 10:55:00,131.73,131.99,131.73,131.96,28797.0,110.3251,110.5429,110.3251,110.5177,28797.0
2019-08-16 11:00:00,131.99,132.32,131.91,132.17,49141.0,110.5429,110.8192,110.4759,110.6936,49141.0
2019-08-16 11:05:00,132.12,132.28,131.98,132.01,9720.0,110.6517,110.7857,110.5345,110.5596,9720.0
2019-08-16 11:10:00,132.04,132.04,131.78,131.81,10095.0,110.5847,110.5847,110.367,110.3921,10095.0
2019-08-16 11:15:00,131.77,131.83,131.56,131.56,9472.0,110.3586,110.4089,110.1827,110.1827,9472.0
2019-08-16 11:20:00,131.54,131.67,131.54,131.56,14759.0,110.166,110.2749,110.166,110.1827,14759.0
2019-08-16 11:25:00,131.54,131.56,131.39,131.45,17000.0,110.166,110.1827,110.0404,110.0906,17000.0
2019-08-16 11:30:00,131.46,131.49,131.31,131.48,14614.0,110.099,110.1241,109.9734,110.1157,14614.0
2019-08-16 11:35:00,131.48,131.56,131.31,131.33,18482.0,110.1157,110.1827,109.9734,109.9901,18482.0
2019-08-16 11:40:00,131.37,131.44,131.15,131.2,11668.0,110.0236,110.0822,109.8394,109.8812,11668.0
2019-08-16 11:45:00,131.19,131.41,131.15,131.41,15207.0,109.8729,110.0571,109.8394,110.0571,15207.0
2019-08-16 11:50:00,131.37,131.55,131.37,131.48,7365.0,110.0236,110.1744,110.0236,110.1157,7365.0
2019-08-16 11:55:00,131.46,131.5,131.34,131.34,10652.0,110.099,110.1325,109.9985,109.9985,10652.0
2019-08-16 12:00:00,131.37,131.45,131.24,131.39,9449.0,110.0236,110.0906,109.9147,110.0404,9449.0
2019-08-16 12:05:00,131.38,131.44,131.31,131.34,5998.0,110.032,110.0822,109.9734,109.9985,5998.0
2019-08-16 12:10:00,131.34,131.36,131.25,131.25,18737.0,109.9985,110.0152,109.9231,109.9231,18737.0
2019-08-16 12:15:00,131.23,131.24,131.01,131.15,11737.0,109.9064,109.9147,109.7221,109.8394,11737.0
2019-08-16 12:20:00,131.16,131.24,131.14,131.22,5226.0,109.8477,109.9147,109.831,109.898,5226.0
2019-08-16 12:25:00,131.24,131.38,131.24,131.34,9202.0,109.9147,110.032,109.9147,109.9985,9202.0
2019-08-16 12:30:00,131.35,131.46,131.29,131.46,7751.0,110.0069,110.099,109.9566,110.099,7751.0
2019-08-16 12:35:00,131.5,131.5,131.41,131.44,5162.0,110.1325,110.1325,110.0571,110.0822,5162.0
2019-08-16 12:40:00,131.45,131.47,131.38,131.45,8858.0,110.0906,110.1074,110.032,110.0906,8858.0
2019-08-16 12:45:00,131.44,131.54,131.43,131.49,8758.0,110.0822,110.166,110.0739,110.1241,8758.0
2019-08-16 12:50:00,131.5,131.53,131.44,131.46,5444.0,110.1325,110.1576,110.0822,110.099,5444.0
2019-08-16 12:55:00,131.47,131.57,131.47,131.56,7320.0,110.1074,110.1911,110.1074,110.1827,7320.0
2019-08-16 13:00:00,131.57,131.62,131.53,131.55,7535.0,110.1911,110.233,110.1576,110.1744,7535.0
2019-08-16 13:05:00,131.57,131.66,131.56,131.61,8658.0,110.1911,110.2665,110.1827,110.2246,8658.0
2019-08-16 13:10:00,131.61,131.79,131.57,131.76,13483.0,110.2246,110.3754,110.1911,110.3502,13483.0
2019-08-16 13:15:00,131.78,131.95,131.75,131.9,36690.0,110.367,110.5094,110.3419,110.4675,36690.0
2019-08-16 13:20:00,131.9,131.96,131.88,131.91,18544.0,110.4675,110.5177,110.4507,110.4759,18544.0
2019-08-16 13:25:00,131.92,131.92,131.82,131.87,7288.0,110.4842,110.4842,110.4005,110.4424,7288.0
2019-08-16 13:30:00,131.86,131.91,131.74,131.75,10423.0,110.434,110.4759,110.3335,110.3419,10423.0
2019-08-16 13:35:00,131.74,131.76,131.6,131.6,10115.0,110.3335,110.3502,110.2162,110.2162,10115.0
2019-08-16 13:40:00,131.61,131.7,131.61,131.62,7493.0,110.2246,110.3,110.2246,110.233,7493.0
2019-08-16 13:45:00,131.61,131.61,131.55,131.58,5891.0,110.2246,110.2246,110.1744,110.1995,5891.0
2019-08-16 13:50:00,131.58,131.68,131.58,131.68,5301.0,110.1995,110.2832,110.1995,110.2832,5301.0
2019-08-16 13:55:00,131.68,131.74,131.67,131.69,7139.0,110.2832,110.3335,110.2749,110.2916,7139.0
2019-08-16 14:00:00,131.7,131.72,131.59,131.62,7997.0,110.3,110.3167,110.2079,110.233,7997.0
2019-08-16 14:05:00,131.64,131.64,131.44,131.47,7354.0,110.2497,110.2497,110.0822,110.1074,7354.0
2019-08-16 14:10:00,131.46,131.47,131.38,131.4,10972.0,110.099,110.1074,110.032,110.0487,10972.0
2019-08-16 14:15:00,131.41,131.46,131.36,131.42,22912.0,110.0571,110.099,110.0152,110.0655,22912.0
2019-08-16 14:20:00,131.43,131.53,131.42,131.5,9913.0,110.0739,110.1576,110.0655,110.1325,9913.0
2019-08-16 14:25:00,131.49,131.52,131.45,131.51,17117.0,110.1241,110.1492,110.0906,110.1409,17117.0
2019-08-16 14:30:00,131.51,131.58,131.46,131.58,15601.0,110.1409,110.1995,110.099,110.1995,15601.0
2019-08-16 14:35:00,131.61,131.66,131.41,131.45,15557.0,110.2246,110.2665,110.0571,110.0906,15557.0
2019-08-16 14:40:00,131.44,131.5,131.39,131.39,15404.0,110.0822,110.1325,110.0404,110.0404,15404.0
2019-08-16 14:45:00,131.39,131.59,131.39,131.55,12520.0,110.0404,110.2079,110.0404,110.1744,12520.0
2019-08-16 14:50:00,131.54,131.59,131.5,131.59,7146.0,110.166,110.2079,110.1325,110.2079,7146.0
2019-08-16 14:55:00,131.63,131.69,131.58,131.59,16252.0,110.2414,110.2916,110.1995,110.2079,16252.0
2019-08-16 15:00:00,131.59,131.77,131.58,131.74,14452.0,110.2079,110.3586,110.1995,110.3335,14452.0
2019-08-16 15:05:00,131.75,131.93,131.72,131.79,22998.0,110.3419,110.4926,110.3167,110.3754,22998.0
2019-08-16 15:10:00,131.79,131.79,131.7,131.79,13851.0,110.3754,110.3754,110.3,110.3754,13851.0
2019-08-16 15:15:00,131.82,131.82,131.71,131.76,11422.0,110.4005,110.4005,110.3084,110.3502,11422.0
2019-08-16 15:20:00,131.76,131.78,131.55,131.56,23753.0,110.3502,110.367,110.1744,110.1827,23753.0
2019-08-16 15:25:00,131.57,131.61,131.53,131.56,10774.0,110.1911,110.2246,110.1576,110.1827,10774.0
2019-08-16 15:30:00,131.54,131.57,131.45,131.5,17854.0,110.166,110.1911,110.0906,110.1325,17854.0
2019-08-16 15:35:00,131.49,131.62,131.48,131.56,19995.0,110.1241,110.233,110.1157,110.1827,19995.0
2019-08-16 15:40:00,131.57,131.85,131.57,131.82,22079.0,110.1911,110.4256,110.1911,110.4005,22079.0
2019-08-16 15:45:00,131.82,131.89,131.79,131.84,23353.0,110.4005,110.4591,110.3754,110.4172,23353.0
2019-08-16 15:50:00,131.85,132.09,131.81,132.01,54962.0,110.4256,110.6266,110.3921,110.5596,54962.0
2019-08-16 15:55:00,132.01,132.14,131.69,131.71,180486.0,110.5596,110.6685,110.2916,110.3084,180486.0
2019-08-19 09:30:00,132.1,132.7,132.07,132.54,85125.0,110.635,111.1375,110.6099,111.0035,85125.0
2019-08-19 09:35:00,132.58,132.73,132.5,132.54,36662.0,111.037,111.1626,110.97,111.0035,36662.0
2019-08-19 09:40:00,132.54,132.58,132.26,132.31,23379.0,111.0035,111.037,110.769,110.8109,23379.0
2019-08-19 09:45:00,132.3,132.34,132.11,132.26,18256.0,110.8025,110.836,110.6434,110.769,18256.0
2019-08-19 09:50:00,132.27,132.42,132.2,132.31,26963.0,110.7774,110.903,110.7187,110.8109,26963.0
2019-08-19 09:55:00,132.31,132.46,132.26,132.39,27960.0,110.8109,110.9365,110.769,110.8779,27960.0
2019-08-19 10:00:00,132.39,132.45,132.28,132.39,22095.0,110.8779,110.9281,110.7857,110.8779,22095.0
2019-08-19 10:05:00,132.37,132.54,132.33,132.33,16548.0,110.8611,111.0035,110.8276,110.8276,16548.0
2019-08-19 10:10:00,132.33,132.5,132.31,132.47,18074.0,110.8276,110.97,110.8109,110.9449,18074.0
2019-08-19 10:15:00,132.46,132.5,132.38,132.43,18851.0,110.9365,110.97,110.8695,110.9114,18851.0
2019-08-19 10:20:00,132.43,132.43,132.2,132.21,13965.0,110.9114,110.9114,110.7187,110.7271,13965.0
2019-08-19 10:25:00,132.2,132.25,132.05,132.08,12943.0,110.7187,110.7606,110.5931,110.6182,12943.0
2019-08-19 10:30:00,132.1,132.1,132.0,132.04,15306.0,110.635,110.635,110.5512,110.5847,15306.0
2019-08-19 10:35:00,132.01,132.12,131.94,132.11,9817.0,110.5596,110.6517,110.501,110.6434,9817.0
2019-08-19 10:40:00,132.12,132.26,132.09,132.09,13095.0,110.6517,110.769,110.6266,110.6266,13095.0
2019-08-19 10:45:00,132.12,132.25,132.08,132.18,13829.0,110.6517,110.7606,110.6182,110.702,13829.0
2019-08-19 10:50:00,132.17,132.28,132.09,132.25,17396.0,110.6936,110.7857,110.6266,110.7606,17396.0
2019-08-19 10:55:00,132.24,132.34,132.15,132.27,18372.0,110.7522,110.836,110.6769,110.7774,18372.0
2019-08-19 11:00:00,132.31,132.32,132.23,132.29,11160.0,110.8109,110.8192,110.7439,110.7941,11160.0
2019-08-19 11:05:00,132.28,132.34,132.14,132.21,15087.0,110.7857,110.836,110.6685,110.7271,15087.0
2019-08-19 11:10:00,132.22,132.39,132.21,132.34,12558.0,110.7355,110.8779,110.7271,110.836,12558.0
2019-08-19 11:15:00,132.33,132.45,132.32,132.36,16159.0,110.8276,110.9281,110.8192,110.8527,16159.0
2019-08-19 11:20:00,132.36,132.4,132.34,132.36,9306.0,110.8527,110.8862,110.836,110.8527,9306.0
2019-08-19 11:25:00,132.37,132.39,132.24,132.25,22529.0,110.8611,110.8779,110.7522,110.7606,22529.0
2019-08-19 11:30:00,132.24,132.34,132.12,132.29,10235.0,110.7522,110.836,110.6517,110.7941,10235.0
2019-08-19 11:35:00,132.28,132.34,132.24,132.3,10082.0,110.7857,110.836,110.7522,110.8025,10082.0
2019-08-19 11:40:00,132.3,132.3,132.21,132.24,10410.0,110.8025,110.8025,110.7271,110.7522,10410.0
2019-08-19 11:45:00,132.24,132.31,132.23,132.29,17536.0,110.7522,110.8109,110.7439,110.7941,17536.0
2019-08-19 11:50:00,132.29,132.33,132.19,132.23,10913.0,110.7941,110.8276,110.7104,110.7439,10913.0
2019-08-19 11:55:00,132.24,132.27,132.1,132.13,13254.0,110.7522,110.7774,110.635,110.6601,13254.0
2019-08-19 12:00:00,132.12,132.14,132.01,132.08,13205.0,110.6517,110.6685,110.5596,110.6182,13205.0
2019-08-19 12:05:00,132.07,132.13,132.05,132.11,14820.0,110.6099,110.6601,110.5931,110.6434,14820.0
2019-08-19 12:10:00,132.1,132.13,132.06,132.13,15214.0,110.635,110.6601,110.6015,110.6601,15214.0
2019-08-19 12:15:00,132.14,132.19,132.07,132.19,15729.0,110.6685,110.7104,110.6099,110.7104,15729.0
2019-08-19 12:20:00,132.21,132.28,132.18,132.27,15769.0,110.7271,110.7857,110.702,110.7774,15769.0
2019-08-19 12:25:00,132.27,132.3,132.19,132.28,19105.0,110.7774,110.8025,110.7104,110.7857,19105.0
2019-08-19 12:30:00,132.28,132.32,132.24,132.28,11553.0,110.7857,110.8192,110.7522,110.7857,11553.0
2019-08-19 12:35:00,132.27,132.29,132.22,132.28,12025.0,110.7774,110.7941,110.7355,110.7857,12025.0
2019-08-19 12:40:00,132.3,132.34,132.24,132.34,12652.0,110.8025,110.836,110.7522,110.836,12652.0
2019-08-19 12:45:00,132.34,132.52,132.32,132.48,20217.0,110.836,110.9867,110.8192,110.9532,20217.0
2019-08-19 12:50:00,132.48,132.5,132.44,132.49,7542.0,110.9532,110.97,110.9197,110.9616,7542.0
2019-08-19 12:55:00,132.5,132.53,132.45,132.51,8141.0,110.97,110.9951,110.9281,110.9784,8141.0
2019-08-19 13:00:00,132.5,132.57,132.5,132.56,8529.0,110.97,111.0286,110.97,111.0202,8529.0
2019-08-19 13:05:00,132.56,132.57,132.45,132.51,23621.0,111.0202,111.0286,110.9281,110.9784,23621.0
2019-08-19 13:10:00,132.51,132.56,132.49,132.49,7906.0,110.9784,111.0202,110.9616,110.9616,7906.0
2019-08-19 13:15:00,132.51,132.57,132.45,132.55,10012.0,110.9784,111.0286,110.9281,111.0119,10012.0
2019-08-19 13:20:00,132.57,132.64,132.57,132.58,17780.0,111.0286,111.0872,111.0286,111.037,17780.0
2019-08-19 13:25:00,132.57,132.6,132.38,132.45,40029.0,111.0286,111.0537,110.8695,110.9281,40029.0
2019-08-19 13:30:00,132.44,132.45,132.36,132.45,25276.0,110.9197,110.9281,110.8527,110.9281,25276.0
2019-08-19 13:35:00,132.44,132.48,132.39,132.46,12853.0,110.9197,110.9532,110.8779,110.9365,12853.0
2019-08-19 13:40:00,132.46,132.52,132.39,132.45,16787.0,110.9365,110.9867,110.8779,110.9281,16787.0
2019-08-19 13:45:00,132.45,132.55,132.44,132.55,9076.0,110.9281,111.0119,110.9197,111.0119,9076.0
2019-08-19 13:50:00,132.55,132.84,132.53,132.6,96648.0,111.0119,111.2547,110.9951,111.0537,96648.0
2019-08-19 13:55:00,132.59,132.59,132.49,132.51,8219.0,111.0454,111.0454,110.9616,110.9784,8219.0
2019-08-19 14:00:00,132.52,132.58,132.49,132.56,5565.0,110.9867,111.037,110.9616,111.0202,5565.0
2019-08-19 14:05:00,132.56,132.56,132.52,132.53,9480.0,111.0202,111.0202,110.9867,110.9951,9480.0
2019-08-19 14:10:00,132.53,132.54,132.42,132.42,7778.0,110.9951,111.0035,110.903,110.903,7778.0
2019-08-19 14:15:00,132.42,132.48,132.41,132.44,11605.0,110.903,110.9532,110.8946,110.9197,11605.0
2019-08-19 14:20:00,132.41,132.47,132.36,132.47,16161.0,110.8946,110.9449,110.8527,110.9449,16161.0
2019-08-19 14:25:00,132.45,132.56,132.4,132.55,52738.0,110.9281,111.0202,110.8862,111.0119,52738.0
2019-08-19 14:30:00,132.56,132.7,132.52,132.69,30328.0,111.0202,111.1375,110.9867,111.1291,30328.0
2019-08-19 14:35:00,132.69,132.85,132.68,132.83,36378.0,111.1291,111.2631,111.1207,111.2464,36378.0
2019-08-19 14:40:00,132.81,132.82,132.73,132.75,17096.0,111.2296,111.238,111.1626,111.1794,17096.0
2019-08-19 14:45:00,132.77,132.78,132.67,132.73,10261.0,111.1961,111.2045,111.1124,111.1626,10261.0
2019-08-19 14:50:00,132.73,132.82,132.73,132.79,11512.0,111.1626,111.238,111.1626,111.2129,11512.0
2019-08-19 14:55:00,132.78,132.79,132.63,132.67,18987.0,111.2045,111.2129,111.0789,111.1124,18987.0
2019-08-19 15:00:00,132.69,132.74,132.55,132.56,11082.0,111.1291,111.171,111.0119,111.0202,11082.0
2019-08-19 15:05:00,132.55,132.57,132.49,132.49,21467.0,111.0119,111.0286,110.9616,110.9616,21467.0
2019-08-19 15:10:00,132.48,132.51,132.42,132.43,16745.0,110.9532,110.9784,110.903,110.9114,16745.0
2019-08-19 15:15:00,132.44,132.47,132.38,132.43,12852.0,110.9197,110.9449,110.8695,110.9114,12852.0
2019-08-19 15:20:00,132.43,132.45,132.39,132.44,13498.0,110.9114,110.9281,110.8779,110.9197,13498.0
2019-08-19 15:25:00,132.44,132.52,132.41,132.51,9952.0,110.9197,110.9867,110.8946,110.9784,9952.0
2019-08-19 15:30:00,132.5,132.6,132.47,132.59,15885.0,110.97,111.0537,110.9449,111.0454,15885.0
2019-08-19 15:35:00,132.58,132.68,132.56,132.65,18655.0,111.037,111.1207,111.0202,111.0956,18655.0
2019-08-19 15:40:00,132.66,132.72,132.64,132.68,20365.0,111.104,111.1542,111.0872,111.1207,20365.0
2019-08-19 15:45:00,132.68,132.69,132.58,132.62,20282.0,111.1207,111.1291,111.037,111.0705,20282.0
2019-08-19 15:50:00,132.61,132.67,132.6,132.66,29732.0,111.0621,111.1124,111.0537,111.104,29732.0
2019-08-19 15:55:00,132.66,132.72,132.52,132.58,103714.0,111.104,111.1542,110.9867,111.037,103714.0
2019-08-20 09:30:00,132.8,133.1,132.59,132.74,69623.0,111.2212,111.4725,111.0454,111.171,69623.0
2019-08-20 09:35:00,132.82,132.82,132.52,132.52,25399.0,111.238,111.238,110.9867,110.9867,25399.0
2019-08-20 09:40:00,132.5,132.5,132.17,132.32,18697.0,110.97,110.97,110.6936,110.8192,18697.0
2019-08-20 09:45:00,132.32,132.35,132.05,132.09,14331.0,110.8192,110.8444,110.5931,110.6266,14331.0
2019-08-20 09:50:00,132.17,132.4,132.1,132.29,19447.0,110.6936,110.8862,110.635,110.7941,19447.0
2019-08-20 09:55:00,132.27,132.34,132.12,132.22,20079.0,110.7774,110.836,110.6517,110.7355,20079.0
2019-08-20 10:00:00,132.19,132.24,131.93,132.03,30863.0,110.7104,110.7522,110.4926,110.5764,30863.0
2019-08-20 10:05:00,132.03,132.15,131.98,132.12,23695.0,110.5764,110.6769,110.5345,110.6517,23695.0
2019-08-20 10:10:00,132.13,132.25,132.09,132.25,32524.0,110.6601,110.7606,110.6266,110.7606,32524.0
2019-08-20 10:15:00,132.26,132.46,132.25,132.36,16571.0,110.769,110.9365,110.7606,110.8527,16571.0
2019-08-20 10:20:00,132.35,132.56,132.35,132.44,14252.0,110.8444,111.0202,110.8444,110.9197,14252.0
2019-08-20 10:25:00,132.48,132.55,132.3,132.52,12858.0,110.9532,111.0119,110.8025,110.9867,12858.0
2019-08-20 10:30:00,132.51,132.51,132.16,132.18,13389.0,110.9784,110.9784,110.6852,110.702,13389.0
2019-08-20 10:35:00,132.19,132.34,132.16,132.34,25531.0,110.7104,110.836,110.6852,110.836,25531.0
2019-08-20 10:40:00,132.33,132.5,132.29,132.4,38406.0,110.8276,110.97,110.7941,110.8862,38406.0
2019-08-20 10:45:00,132.4,132.41,132.32,132.39,12054.0,110.8862,110.8946,110.8192,110.8779,12054.0
2019-08-20 10:50:00,132.4,132.46,132.34,132.4,13486.0,110.8862,110.9365,110.836,110.8862,13486.0
2019-08-20 10:55:00,132.4,132.6,132.38,132.57,13939.0,110.8862,111.0537,110.8695,111.0286,13939.0
2019-08-20 11:00:00,132.55,132.79,132.55,132.69,28697.0,111.0119,111.2129,111.0119,111.1291,28697.0
2019-08-20 11:05:00,132.7,132.88,132.68,132.87,17247.0,111.1375,111.2882,111.1207,111.2799,17247.0
2019-08-20 11:10:00,132.89,132.94,132.86,132.87,38825.0,111.2966,111.3385,111.2715,111.2799,38825.0
2019-08-20 11:15:00,132.86,132.96,132.83,132.86,31289.0,111.2715,111.3552,111.2464,111.2715,31289.0
2019-08-20 11:20:00,132.89,132.91,132.76,132.78,11787.0,111.2966,111.3134,111.1877,111.2045,11787.0
2019-08-20 11:25:00,132.79,132.86,132.7,132.7,14494.0,111.2129,111.2715,111.1375,111.1375,14494.0
2019-08-20 11:30:00,132.69,132.73,132.56,132.56,15319.0,111.1291,111.1626,111.0202,111.0202,15319.0
2019-08-20 11:35:00,132.56,132.7,132.53,132.57,17583.0,111.0202,111.1375,110.9951,111.0286,17583.0
2019-08-20 11:40:00,132.56,132.6,132.45,132.48,12619.0,111.0202,111.0537,110.9281,110.9532,12619.0
2019-08-20 11:45:00,132.51,132.54,132.43,132.54,6835.0,110.9784,111.0035,110.9114,111.0035,6835.0
2019-08-20 11:50:00,132.53,132.62,132.49,132.62,17244.0,110.9951,111.0705,110.9616,111.0705,17244.0
2019-08-20 11:55:00,132.61,132.61,132.47,132.47,18956.0,111.0621,111.0621,110.9449,110.9449,18956.0
2019-08-20 12:00:00,132.49,132.53,132.44,132.53,8625.0,110.9616,110.9951,110.9197,110.9951,8625.0
2019-08-20 12:05:00,132.52,132.59,132.5,132.5,9812.0,110.9867,111.0454,110.97,110.97,9812.0
2019-08-20 12:10:00,132.51,132.61,132.5,132.61,7998.0,110.9784,111.0621,110.97,111.0621,7998.0
2019-08-20 12:15:00,132.61,132.62,132.55,132.6,21165.0,111.0621,111.0705,111.0119,111.0537,21165.0
2019-08-20 12:20:00,132.59,132.62,132.51,132.53,14323.0,111.0454,111.0705,110.9784,110.9951,14323.0
2019-08-20 12:25:00,132.54,132.55,132.46,132.5,15704.0,111.0035,111.0119,110.9365,110.97,15704.0
2019-08-20 12:30:00,132.49,132.65,132.45,132.48,19989.0,110.9616,111.0956,110.9281,110.9532,19989.0
2019-08-20 12:35:00,132.5,132.51,132.36,132.45,15819.0,110.97,110.9784,110.8527,110.9281,15819.0
2019-08-20 12:40:00,132.45,132.5,132.41,132.48,12889.0,110.9281,110.97,110.8946,110.9532,12889.0
2019-08-20 12:45:00,132.49,132.62,132.49,132.58,8458.0,110.9616,111.0705,110.9616,111.037,8458.0
2019-08-20 12:50:00,132.6,132.64,132.56,132.63,9732.0,111.0537,111.0872,111.0202,111.0789,9732.0
2019-08-20 12:55:00,132.63,132.78,132.59,132.78,9768.0,111.0789,111.2045,111.0454,111.2045,9768.0
2019-08-20 13:00:00,132.8,132.82,132.7,132.75,14993.0,111.2212,111.238,111.1375,111.1794,14993.0
2019-08-20 13:05:00,132.75,132.77,132.71,132.74,15066.0,111.1794,111.1961,111.1459,111.171,15066.0
2019-08-20 13:10:00,132.74,132.83,132.73,132.77,14772.0,111.171,111.2464,111.1626,111.1961,14772.0
2019-08-20 13:15:00,132.77,132.8,132.67,132.75,23996.0,111.1961,111.2212,111.1124,111.1794,23996.0
2019-08-20 13:20:00,132.76,132.82,132.72,132.72,16899.0,111.1877,111.238,111.1542,111.1542,16899.0
2019-08-20 13:25:00,132.72,132.78,132.68,132.73,17490.0,111.1542,111.2045,111.1207,111.1626,17490.0
2019-08-20 13:30:00,132.74,132.76,132.59,132.59,20033.0,111.171,111.1877,111.0454,111.0454,20033.0
2019-08-20 13:35:00,132.58,132.59,132.41,132.55,12065.0,111.037,111.0454,110.8946,111.0119,12065.0
2019-08-20 13:40:00,132.57,132.65,132.53,132.63,18186.0,111.0286,111.0956,110.9951,111.0789,18186.0
2019-08-20 13:45:00,132.62,132.62,132.53,132.53,10848.0,111.0705,111.0705,110.9951,110.9951,10848.0
2019-08-20 13:50:00,132.52,132.61,132.5,132.59,18292.0,110.9867,111.0621,110.97,111.0454,18292.0
2019-08-20 13:55:00,132.58,132.58,132.52,132.56,14162.0,111.037,111.037,110.9867,111.0202,14162.0
2019-08-20 14:00:00,132.55,132.55,132.36,132.37,36063.0,111.0119,111.0119,110.8527,110.8611,36063.0
2019-08-20 14:05:00,132.37,132.51,132.33,132.33,21907.0,110.8611,110.9784,110.8276,110.8276,21907.0
2019-08-20 14:10:00,132.32,132.41,132.32,132.37,13091.0,110.8192,110.8946,110.8192,110.8611,13091.0
2019-08-20 14:15:00,132.37,132.51,132.37,132.47,19879.0,110.8611,110.9784,110.8611,110.9449,19879.0
2019-08-20 14:20:00,132.46,132.51,132.25,132.42,22498.0,110.9365,110.9784,110.7606,110.903,22498.0
2019-08-20 14:25:00,132.4,132.43,132.31,132.36,13441.0,110.8862,110.9114,110.8109,110.8527,13441.0
2019-08-20 14:30:00,132.36,132.57,132.35,132.52,13401.0,110.8527,111.0286,110.8444,110.9867,13401.0
2019-08-20 14:35:00,132.53,132.55,132.38,132.41,15204.0,110.9951,111.0119,110.8695,110.8946,15204.0
2019-08-20 14:40:00,132.39,132.41,132.29,132.31,14278.0,110.8779,110.8946,110.7941,110.8109,14278.0
2019-08-20 14:45:00,132.32,132.45,132.27,132.42,18371.0,110.8192,110.9281,110.7774,110.903,18371.0
2019-08-20 14:50:00,132.42,132.43,132.35,132.4,14646.0,110.903,110.9114,110.8444,110.8862,14646.0
2019-08-20 14:55:00,132.42,132.46,132.23,132.34,40019.0,110.903,110.9365,110.7439,110.836,40019.0
2019-08-20 15:00:00,132.33,132.33,132.11,132.13,22718.0,110.8276,110.8276,110.6434,110.6601,22718.0
2019-08-20 15:05:00,132.14,132.17,132.11,132.11,28896.0,110.6685,110.6936,110.6434,110.6434,28896.0
2019-08-20 15:10:00,132.11,132.3,132.09,132.3,21783.0,110.6434,110.8025,110.6266,110.8025,21783.0
2019-08-20 15:15:00,132.32,132.33,132.21,132.27,20496.0,110.8192,110.8276,110.7271,110.7774,20496.0
2019-08-20 15:20:00,132.27,132.39,132.27,132.37,18274.0,110.7774,110.8779,110.7774,110.8611,18274.0
2019-08-20 15:25:00,132.37,132.47,132.33,132.46,29155.0,110.8611,110.9449,110.8276,110.9365,29155.0
2019-08-20 15:30:00,132.45,132.51,132.37,132.48,27707.0,110.9281,110.9784,110.8611,110.9532,27707.0
2019-08-20 15:35:00,132.48,132.48,132.34,132.42,21412.0,110.9532,110.9532,110.836,110.903,21412.0
2019-08-20 15:40:00,132.42,132.49,132.35,132.49,25505.0,110.903,110.9616,110.8444,110.9616,25505.0
2019-08-20 15:45:00,132.48,132.48,132.33,132.35,30484.0,110.9532,110.9532,110.8276,110.8444,30484.0
2019-08-20 15:50:00,132.36,132.42,132.26,132.34,62713.0,110.8527,110.903,110.769,110.836,62713.0
2019-08-20 15:55:00,132.33,132.33,132.01,132.08,232323.0,110.8276,110.8276,110.5596,110.6182,232323.0
2019-08-21 09:30:00,132.91,133.61,132.91,133.6,133052.0,111.3134,111.8996,111.3134,111.8913,133052.0
2019-08-21 09:35:00,133.6,133.64,132.78,132.89,19843.0,111.8913,111.9248,111.2045,111.2966,19843.0
2019-08-21 09:40:00,132.83,133.04,132.73,132.8,48717.0,111.2464,111.4222,111.1626,111.2212,48717.0
2019-08-21 09:45:00,132.84,132.84,132.65,132.75,19379.0,111.2547,111.2547,111.0956,111.1794,19379.0
2019-08-21 09:50:00,132.75,132.81,132.64,132.68,15234.0,111.1794,111.2296,111.0872,111.1207,15234.0
2019-08-21 09:55:00,132.72,132.8,132.66,132.78,11741.0,111.1542,111.2212,111.104,111.2045,11741.0
2019-08-21 10:00:00,132.75,132.82,132.59,132.6,15580.0,111.1794,111.238,111.0454,111.0537,15580.0
2019-08-21 10:05:00,132.57,132.67,132.4,132.41,12781.0,111.0286,111.1124,110.8862,110.8946,12781.0
2019-08-21 10:10:00,132.42,132.57,132.4,132.47,17738.0,110.903,111.0286,110.8862,110.9449,17738.0
2019-08-21 10:15:00,132.48,132.48,132.37,132.43,8114.0,110.9532,110.9532,110.8611,110.9114,8114.0
2019-08-21 10:20:00,132.44,132.48,132.29,132.39,11005.0,110.9197,110.9532,110.7941,110.8779,11005.0
2019-08-21 10:25:00,132.38,132.43,132.29,132.29,9134.0,110.8695,110.9114,110.7941,110.7941,9134.0
2019-08-21 10:30:00,132.28,132.4,132.23,132.24,9464.0,110.7857,110.8862,110.7439,110.7522,9464.0
2019-08-21 10:35:00,132.21,132.3,132.16,132.22,22444.0,110.7271,110.8025,110.6852,110.7355,22444.0
2019-08-21 10:40:00,132.21,132.32,132.15,132.21,15922.0,110.7271,110.8192,110.6769,110.7271,15922.0
2019-08-21 10:45:00,132.2,132.4,132.12,132.38,123871.0,110.7187,110.8862,110.6517,110.8695,123871.0
2019-08-21 10:50:00,132.4,132.5,132.29,132.44,23171.0,110.8862,110.97,110.7941,110.9197,23171.0
2019-08-21 10:55:00,132.44,132.53,132.4,132.41,14157.0,110.9197,110.9951,110.8862,110.8946,14157.0
2019-08-21 11:00:00,132.4,132.4,132.22,132.29,22537.0,110.8862,110.8862,110.7355,110.7941,22537.0
2019-08-21 11:05:00,132.29,132.36,132.18,132.34,22616.0,110.7941,110.8527,110.702,110.836,22616.0
2019-08-21 11:10:00,132.33,132.33,132.15,132.2,8138.0,110.8276,110.8276,110.6769,110.7187,8138.0
2019-08-21 11:15:00,132.18,132.21,132.12,132.15,9097.0,110.702,110.7271,110.6517,110.6769,9097.0
2019-08-21 11:20:00,132.15,132.19,132.02,132.03,10800.0,110.6769,110.7104,110.568,110.5764,10800.0
2019-08-21 11:25:00,132.03,132.13,131.99,131.99,11610.0,110.5764,110.6601,110.5429,110.5429,11610.0
2019-08-21 11:30:00,131.97,132.14,131.96,132.13,14350.0,110.5261,110.6685,110.5177,110.6601,14350.0
2019-08-21 11:35:00,132.12,132.16,132.08,132.08,8851.0,110.6517,110.6852,110.6182,110.6182,8851.0
2019-08-21 11:40:00,132.09,132.09,131.97,131.97,64677.0,110.6266,110.6266,110.5261,110.5261,64677.0
2019-08-21 11:45:00,131.98,132.06,131.95,132.05,20748.0,110.5345,110.6015,110.5094,110.5931,20748.0
2019-08-21 11:50:00,132.05,132.05,131.82,131.93,55935.0,110.5931,110.5931,110.4005,110.4926,55935.0
2019-08-21 11:55:00,131.93,132.04,131.92,132.03,21908.0,110.4926,110.5847,110.4842,110.5764,21908.0
2019-08-21 12:00:00,132.03,132.06,131.95,132.02,36934.0,110.5764,110.6015,110.5094,110.568,36934.0
2019-08-21 12:05:00,132.01,132.03,131.98,132.01,15132.0,110.5596,110.5764,110.5345,110.5596,15132.0
2019-08-21 12:10:00,132.02,132.08,131.99,132.08,26375.0,110.568,110.6182,110.5429,110.6182,26375.0
2019-08-21 12:15:00,132.1,132.14,131.99,132.0,10424.0,110.635,110.6685,110.5429,110.5512,10424.0
2019-08-21 12:20:00,132.01,132.01,131.98,132.01,11313.0,110.5596,110.5596,110.5345,110.5596,11313.0
2019-08-21 12:25:00,132.02,132.04,131.97,132.0,9465.0,110.568,110.5847,110.5261,110.5512,9465.0
2019-08-21 12:30:00,132.0,132.03,131.89,131.92,9343.0,110.5512,110.5764,110.4591,110.4842,9343.0
2019-08-21 12:35:00,131.94,131.94,131.86,131.9,8401.0,110.501,110.501,110.434,110.4675,8401.0
2019-08-21 12:40:00,131.9,131.91,131.81,131.83,5357.0,110.4675,110.4759,110.3921,110.4089,5357.0
2019-08-21 12:45:00,131.82,131.91,131.82,131.88,4996.0,110.4005,110.4759,110.4005,110.4507,4996.0
2019-08-21 12:50:00,131.87,131.95,131.87,131.95,8038.0,110.4424,110.5094,110.4424,110.5094,8038.0
2019-08-21 12:55:00,131.94,131.98,131.91,131.91,7162.0,110.501,110.5345,110.4759,110.4759,7162.0
2019-08-21 13:00:00,131.91,131.92,131.81,131.88,14312.0,110.4759,110.4842,110.3921,110.4507,14312.0
2019-08-21 13:05:00,131.88,131.88,131.81,131.85,13998.0,110.4507,110.4507,110.3921,110.4256,13998.0
2019-08-21 13:10:00,131.85,131.93,131.85,131.89,33168.0,110.4256,110.4926,110.4256,110.4591,33168.0
2019-08-21 13:15:00,131.88,132.0,131.87,132.0,6879.0,110.4507,110.5512,110.4424,110.5512,6879.0
2019-08-21 13:20:00,131.99,132.04,131.98,132.0,6420.0,110.5429,110.5847,110.5345,110.5512,6420.0
2019-08-21 13:25:00,131.99,132.04,131.96,131.96,11063.0,110.5429,110.5847,110.5177,110.5177,11063.0
2019-08-21 13:30:00,131.94,131.96,131.86,131.87,10777.0,110.501,110.5177,110.434,110.4424,10777.0
2019-08-21 13:35:00,131.86,131.93,131.84,131.93,11911.0,110.434,110.4926,110.4172,110.4926,11911.0
2019-08-21 13:40:00,131.93,131.95,131.9,131.91,6778.0,110.4926,110.5094,110.4675,110.4759,6778.0
2019-08-21 13:45:00,131.92,132.04,131.9,132.02,11012.0,110.4842,110.5847,110.4675,110.568,11012.0
2019-08-21 13:50:00,132.01,132.07,132.01,132.04,10309.0,110.5596,110.6099,110.5596,110.5847,10309.0
2019-08-21 13:55:00,132.04,132.06,131.97,131.99,12136.0,110.5847,110.6015,110.5261,110.5429,12136.0
2019-08-21 14:00:00,131.97,132.12,131.71,132.09,51830.0,110.5261,110.6517,110.3084,110.6266,51830.0
2019-08-21 14:05:00,132.08,132.22,132.0,132.02,10528.0,110.6182,110.7355,110.5512,110.568,10528.0
2019-08-21 14:10:00,132.04,132.04,131.9,131.95,13976.0,110.5847,110.5847,110.4675,110.5094,13976.0
2019-08-21 14:15:00,131.95,132.14,131.91,132.07,14051.0,110.5094,110.6685,110.4759,110.6099,14051.0
2019-08-21 14:20:00,132.07,132.12,131.95,131.98,13521.0,110.6099,110.6517,110.5094,110.5345,13521.0
2019-08-21 14:25:00,131.97,132.03,131.97,132.03,7388.0,110.5261,110.5764,110.5261,110.5764,7388.0
2019-08-21 14:30:00,132.03,132.04,131.87,131.87,13981.0,110.5764,110.5847,110.4424,110.4424,13981.0
2019-08-21 14:35:00,131.86,131.89,131.67,131.7,16531.0,110.434,110.4591,110.2749,110.3,16531.0
2019-08-21 14:40:00,131.71,131.78,131.7,131.72,8813.0,110.3084,110.367,110.3,110.3167,8813.0
2019-08-21 14:45:00,131.72,131.79,131.65,131.69,14189.0,110.3167,110.3754,110.2581,110.2916,14189.0
2019-08-21 14:50:00,131.67,131.74,131.62,131.7,10464.0,110.2749,110.3335,110.233,110.3,10464.0
2019-08-21 14:55:00,131.69,131.85,131.69,131.85,13919.0,110.2916,110.4256,110.2916,110.4256,13919.0
2019-08-21 15:00:00,131.85,131.92,131.81,131.84,15590.0,110.4256,110.4842,110.3921,110.4172,15590.0
2019-08-21 15:05:00,131.85,131.96,131.79,131.95,11624.0,110.4256,110.5177,110.3754,110.5094,11624.0
2019-08-21 15:10:00,131.94,132.05,131.93,132.0,23945.0,110.501,110.5931,110.4926,110.5512,23945.0
2019-08-21 15:15:00,131.99,132.05,131.97,132.05,14430.0,110.5429,110.5931,110.5261,110.5931,14430.0
2019-08-21 15:20:00,132.05,132.05,131.91,131.92,15881.0,110.5931,110.5931,110.4759,110.4842,15881.0
2019-08-21 15:25:00,131.91,131.97,131.88,131.93,10502.0,110.4759,110.5261,110.4507,110.4926,10502.0
2019-08-21 15:30:00,131.94,132.07,131.91,131.97,19522.0,110.501,110.6099,110.4759,110.5261,19522.0
2019-08-21 15:35:00,131.98,132.13,131.96,132.13,15570.0,110.5345,110.6601,110.5177,110.6601,15570.0
2019-08-21 15:40:00,132.09,132.14,132.08,132.1,11824.0,110.6266,110.6685,110.6182,110.635,11824.0
2019-08-21 15:45:00,132.1,132.15,132.08,132.14,17894.0,110.635,110.6769,110.6182,110.6685,17894.0
2019-08-21 15:50:00,132.17,132.28,132.13,132.27,57317.0,110.6936,110.7857,110.6601,110.7774,57317.0
2019-08-21 15:55:00,132.27,132.4,132.27,132.34,92733.0,110.7774,110.8862,110.7774,110.836,92733.0
2019-08-22 09:30:00,131.75,132.42,131.75,132.11,57731.0,110.3419,110.903,110.3419,110.6434,57731.0
2019-08-22 09:35:00,132.13,132.62,132.13,132.51,16115.0,110.6601,111.0705,110.6601,110.9784,16115.0
2019-08-22 09:40:00,132.54,132.72,132.45,132.57,14723.0,111.0035,111.1542,110.9281,111.0286,14723.0
2019-08-22 09:45:00,132.58,132.68,132.4,132.6,21181.0,111.037,111.1207,110.8862,111.0537,21181.0
2019-08-22 09:50:00,132.57,132.68,132.49,132.68,15092.0,111.0286,111.1207,110.9616,111.1207,15092.0
2019-08-22 09:55:00,132.68,132.7,132.6,132.63,17897.0,111.1207,111.1375,111.0537,111.0789,17897.0
2019-08-22 10:00:00,132.64,132.75,132.57,132.62,15665.0,111.0872,111.1794,111.0286,111.0705,15665.0
2019-08-22 10:05:00,132.63,132.69,132.54,132.54,16879.0,111.0789,111.1291,111.0035,111.0035,16879.0
2019-08-22 10:10:00,132.54,132.6,132.48,132.53,11382.0,111.0035,111.0537,110.9532,110.9951,11382.0
2019-08-22 10:15:00,132.52,132.64,132.43,132.44,10448.0,110.9867,111.0872,110.9114,110.9197,10448.0
2019-08-22 10:20:00,132.39,132.41,132.19,132.25,9605.0,110.8779,110.8946,110.7104,110.7606,9605.0
2019-08-22 10:25:00,132.25,132.26,132.13,132.25,14738.0,110.7606,110.769,110.6601,110.7606,14738.0
2019-08-22 10:30:00,132.24,132.26,131.9,131.94,18990.0,110.7522,110.769,110.4675,110.501,18990.0
2019-08-22 10:35:00,131.89,131.9,131.63,131.7,15794.0,110.4591,110.4675,110.2414,110.3,15794.0
2019-08-22 10:40:00,131.67,131.76,131.41,131.51,17928.0,110.2749,110.3502,110.0571,110.1409,17928.0
2019-08-22 10:45:00,131.48,131.72,131.48,131.63,9889.0,110.1157,110.3167,110.1157,110.2414,9889.0
2019-08-22 10:50:00,131.63,131.67,131.32,131.38,21803.0,110.2414,110.2749,109.9817,110.032,21803.0
2019-08-22 10:55:00,131.4,131.57,131.37,131.44,10957.0,110.0487,110.1911,110.0236,110.0822,10957.0
2019-08-22 11:00:00,131.51,131.6,131.46,131.59,12080.0,110.1409,110.2162,110.099,110.2079,12080.0
2019-08-22 11:05:00,131.6,131.92,131.59,131.8,13324.0,110.2162,110.4842,110.2079,110.3837,13324.0
2019-08-22 11:10:00,131.82,131.98,131.82,131.9,5010.0,110.4005,110.5345,110.4005,110.4675,5010.0
2019-08-22 11:15:00,131.89,131.95,131.79,131.94,9450.0,110.4591,110.5094,110.3754,110.501,9450.0
2019-08-22 11:20:00,131.94,132.09,131.9,132.08,7545.0,110.501,110.6266,110.4675,110.6182,7545.0
2019-08-22 11:25:00,132.07,132.08,131.82,131.85,15941.0,110.6099,110.6182,110.4005,110.4256,15941.0
2019-08-22 11:30:00,131.87,131.92,131.77,131.83,14734.0,110.4424,110.4842,110.3586,110.4089,14734.0
2019-08-22 11:35:00,131.83,132.04,131.81,132.02,11628.0,110.4089,110.5847,110.3921,110.568,11628.0
2019-08-22 11:40:00,132.02,132.06,131.96,131.98,6729.0,110.568,110.6015,110.5177,110.5345,6729.0
2019-08-22 11:45:00,132.01,132.05,131.95,132.03,5139.0,110.5596,110.5931,110.5094,110.5764,5139.0
2019-08-22 11:50:00,132.03,132.05,131.95,132.05,8516.0,110.5764,110.5931,110.5094,110.5931,8516.0
2019-08-22 11:55:00,132.06,132.09,131.9,131.9,9431.0,110.6015,110.6266,110.4675,110.4675,9431.0
2019-08-22 12:00:00,131.88,132.12,131.88,132.09,9097.0,110.4507,110.6517,110.4507,110.6266,9097.0
2019-08-22 12:05:00,132.09,132.25,132.08,132.21,9852.0,110.6266,110.7606,110.6182,110.7271,9852.0
2019-08-22 12:10:00,132.19,132.2,132.14,132.18,4059.0,110.7104,110.7187,110.6685,110.702,4059.0
2019-08-22 12:15:00,132.16,132.19,132.11,132.19,5025.0,110.6852,110.7104,110.6434,110.7104,5025.0
2019-08-22 12:20:00,132.2,132.2,132.11,132.13,4665.0,110.7187,110.7187,110.6434,110.6601,4665.0
2019-08-22 12:25:00,132.11,132.15,132.06,132.08,5357.0,110.6434,110.6769,110.6015,110.6182,5357.0
2019-08-22 12:30:00,132.09,132.1,131.9,131.91,12329.0,110.6266,110.635,110.4675,110.4759,12329.0
2019-08-22 12:35:00,131.9,131.93,131.84,131.93,7291.0,110.4675,110.4926,110.4172,110.4926,7291.0
2019-08-22 12:40:00,131.92,132.17,131.92,132.17,9712.0,110.4842,110.6936,110.4842,110.6936,9712.0
2019-08-22 12:45:00,132.14,132.17,132.06,132.12,5382.0,110.6685,110.6936,110.6015,110.6517,5382.0
2019-08-22 12:50:00,132.12,132.19,132.08,132.17,9996.0,110.6517,110.7104,110.6182,110.6936,9996.0
2019-08-22 12:55:00,132.2,132.2,132.01,132.05,9587.0,110.7187,110.7187,110.5596,110.5931,9587.0
2019-08-22 13:00:00,132.03,132.13,132.01,132.11,6255.0,110.5764,110.6601,110.5596,110.6434,6255.0
2019-08-22 13:05:00,132.1,132.21,132.08,132.16,4869.0,110.635,110.7271,110.6182,110.6852,4869.0
2019-08-22 13:10:00,132.16,132.17,132.11,132.12,7786.0,110.6852,110.6936,110.6434,110.6517,7786.0
2019-08-22 13:15:00,132.14,132.15,132.06,132.1,13769.0,110.6685,110.6769,110.6015,110.635,13769.0
2019-08-22 13:20:00,132.11,132.23,132.11,132.18,9328.0,110.6434,110.7439,110.6434,110.702,9328.0
2019-08-22 13:25:00,132.19,132.28,132.18,132.24,8380.0,110.7104,110.7857,110.702,110.7522,8380.0
2019-08-22 13:30:00,132.25,132.32,132.19,132.31,10745.0,110.7606,110.8192,110.7104,110.8109,10745.0
2019-08-22 13:35:00,132.3,132.4,132.29,132.31,9868.0,110.8025,110.8862,110.7941,110.8109,9868.0
2019-08-22 13:40:00,132.31,132.35,132.3,132.33,9829.0,110.8109,110.8444,110.8025,110.8276,9829.0
2019-08-22 13:45:00,132.32,132.34,132.21,132.24,11189.0,110.8192,110.836,110.7271,110.7522,11189.0
2019-08-22 13:50:00,132.23,132.35,132.22,132.32,7269.0,110.7439,110.8444,110.7355,110.8192,7269.0
2019-08-22 13:55:00,132.34,132.4,132.3,132.4,7238.0,110.836,110.8862,110.8025,110.8862,7238.0
2019-08-22 14:00:00,132.39,132.45,132.34,132.35,12238.0,110.8779,110.9281,110.836,110.8444,12238.0
2019-08-22 14:05:00,132.36,132.36,132.28,132.28,5870.0,110.8527,110.8527,110.7857,110.7857,5870.0
2019-08-22 14:10:00,132.28,132.29,132.19,132.25,7931.0,110.7857,110.7941,110.7104,110.7606,7931.0
2019-08-22 14:15:00,132.25,132.34,132.25,132.33,8320.0,110.7606,110.836,110.7606,110.8276,8320.0
2019-08-22 14:20:00,132.31,132.32,132.27,132.31,6566.0,110.8109,110.8192,110.7774,110.8109,6566.0
2019-08-22 14:25:00,132.31,132.38,132.31,132.33,6598.0,110.8109,110.8695,110.8109,110.8276,6598.0
2019-08-22 14:30:00,132.35,132.35,132.25,132.26,7500.0,110.8444,110.8444,110.7606,110.769,7500.0
2019-08-22 14:35:00,132.27,132.37,132.22,132.34,7646.0,110.7774,110.8611,110.7355,110.836,7646.0
2019-08-22 14:40:00,132.33,132.47,132.33,132.47,11559.0,110.8276,110.9449,110.8276,110.9449,11559.0
2019-08-22 14:45:00,132.45,132.57,132.45,132.5,22443.0,110.9281,111.0286,110.9281,110.97,22443.0
2019-08-22 14:50:00,132.49,132.58,132.49,132.56,16853.0,110.9616,111.037,110.9616,111.0202,16853.0
2019-08-22 14:55:00,132.55,132.57,132.46,132.5,12004.0,111.0119,111.0286,110.9365,110.97,12004.0
2019-08-22 15:00:00,132.51,132.51,132.38,132.39,10658.0,110.9784,110.9784,110.8695,110.8779,10658.0
2019-08-22 15:05:00,132.4,132.5,132.39,132.44,13164.0,110.8862,110.97,110.8779,110.9197,13164.0
2019-08-22 15:10:00,132.44,132.44,132.27,132.38,17128.0,110.9197,110.9197,110.7774,110.8695,17128.0
2019-08-22 15:15:00,132.38,132.4,132.31,132.38,8827.0,110.8695,110.8862,110.8109,110.8695,8827.0
2019-08-22 15:20:00,132.38,132.44,132.37,132.4,10137.0,110.8695,110.9197,110.8611,110.8862,10137.0
2019-08-22 15:25:00,132.43,132.49,132.43,132.48,14254.0,110.9114,110.9616,110.9114,110.9532,14254.0
2019-08-22 15:30:00,132.48,132.58,132.44,132.49,23193.0,110.9532,111.037,110.9197,110.9616,23193.0
2019-08-22 15:35:00,132.48,132.58,132.48,132.55,29956.0,110.9532,111.037,110.9532,111.0119,29956.0
2019-08-22 15:40:00,132.56,132.69,132.55,132.67,24805.0,111.0202,111.1291,111.0119,111.1124,24805.0
2019-08-22 15:45:00,132.68,132.71,132.6,132.68,32878.0,111.1207,111.1459,111.0537,111.1207,32878.0
2019-08-22 15:50:00,132.69,132.93,132.69,132.93,63223.0,111.1291,111.3301,111.1291,111.3301,63223.0
2019-08-22 15:55:00,132.9,132.91,132.58,132.67,237839.0,111.305,111.3134,111.037,111.1124,237839.0
2019-08-23 09:30:00,132.45,132.92,132.31,132.62,59180.0,110.9281,111.3217,110.8109,111.0705,59180.0
2019-08-23 09:35:00,132.61,132.84,132.5,132.79,12923.0,111.0621,111.2547,110.97,111.2129,12923.0
2019-08-23 09:40:00,132.87,133.07,132.7,132.7,15710.0,111.2799,111.4474,111.1375,111.1375,15710.0
2019-08-23 09:45:00,132.7,132.77,132.29,132.29,19467.0,111.1375,111.1961,110.7941,110.7941,19467.0
2019-08-23 09:50:00,132.28,132.68,132.19,132.36,35112.0,110.7857,111.1207,110.7104,110.8527,35112.0
2019-08-23 09:55:00,132.36,132.42,132.18,132.25,13426.0,110.8527,110.903,110.702,110.7606,13426.0
2019-08-23 10:00:00,132.23,132.85,132.09,132.47,36693.0,110.7439,111.2631,110.6266,110.9449,36693.0
2019-08-23 10:05:00,132.54,132.83,132.51,132.74,15314.0,111.0035,111.2464,110.9784,111.171,15314.0
2019-08-23 10:10:00,132.68,132.97,132.38,132.92,20141.0,111.1207,111.3636,110.8695,111.3217,20141.0
2019-08-23 10:15:00,132.94,133.13,132.9,133.06,18916.0,111.3385,111.4976,111.305,111.439,18916.0
2019-08-23 10:20:00,133.05,133.15,132.79,132.79,22411.0,111.4306,111.5144,111.2129,111.2129,22411.0
2019-08-23 10:25:00,132.77,132.91,132.75,132.87,15841.0,111.1961,111.3134,111.1794,111.2799,15841.0
2019-08-23 10:30:00,132.86,132.9,132.74,132.88,15386.0,111.2715,111.305,111.171,111.2882,15386.0
2019-08-23 10:35:00,132.89,133.18,132.84,133.16,24224.0,111.2966,111.5395,111.2547,111.5228,24224.0
2019-08-23 10:40:00,133.16,133.24,133.09,133.13,12474.0,111.5228,111.5898,111.4641,111.4976,12474.0
2019-08-23 10:45:00,133.16,133.3,133.08,133.17,12563.0,111.5228,111.64,111.4557,111.5311,12563.0
2019-08-23 10:50:00,133.18,133.33,133.18,133.27,11188.0,111.5395,111.6651,111.5395,111.6149,11188.0
2019-08-23 10:55:00,133.29,133.35,132.94,133.0,35976.0,111.6316,111.6819,111.3385,111.3887,35976.0
2019-08-23 11:00:00,133.02,133.13,132.04,132.04,91768.0,111.4055,111.4976,110.5847,110.5847,91768.0
2019-08-23 11:05:00,132.05,132.14,131.24,131.3,37169.0,110.5931,110.6685,109.9147,109.965,37169.0
2019-08-23 11:10:00,131.17,131.74,131.05,131.45,36130.0,109.8561,110.3335,109.7556,110.0906,36130.0
2019-08-23 11:15:00,131.5,131.77,131.31,131.71,18459.0,110.1325,110.3586,109.9734,110.3084,18459.0
2019-08-23 11:20:00,131.68,131.74,131.42,131.59,18631.0,110.2832,110.3335,110.0655,110.2079,18631.0
2019-08-23 11:25:00,131.54,131.85,131.51,131.64,27361.0,110.166,110.4256,110.1409,110.2497,27361.0
2019-08-23 11:30:00,131.63,131.68,131.4,131.43,22387.0,110.2414,110.2832,110.0487,110.0739,22387.0
2019-08-23 11:35:00,131.51,131.57,131.35,131.38,20940.0,110.1409,110.1911,110.0069,110.032,20940.0
2019-08-23 11:40:00,131.38,131.46,131.25,131.44,12752.0,110.032,110.099,109.9231,110.0822,12752.0
2019-08-23 11:45:00,131.43,131.47,131.27,131.35,12283.0,110.0739,110.1074,109.9399,110.0069,12283.0
2019-08-23 11:50:00,131.4,131.55,131.37,131.53,12159.0,110.0487,110.1744,110.0236,110.1576,12159.0
2019-08-23 11:55:00,131.52,131.56,131.22,131.22,11229.0,110.1492,110.1827,109.898,109.898,11229.0
2019-08-23 12:00:00,131.24,131.26,131.09,131.25,17735.0,109.9147,109.9315,109.7891,109.9231,17735.0
2019-08-23 12:05:00,131.25,131.3,131.09,131.3,13111.0,109.9231,109.965,109.7891,109.965,13111.0
2019-08-23 12:10:00,131.33,131.5,131.22,131.48,17262.0,109.9901,110.1325,109.898,110.1157,17262.0
2019-08-23 12:15:00,131.44,131.62,131.44,131.48,26856.0,110.0822,110.233,110.0822,110.1157,26856.0
2019-08-23 12:20:00,131.52,131.52,131.29,131.29,10722.0,110.1492,110.1492,109.9566,109.9566,10722.0
2019-08-23 12:25:00,131.33,131.46,131.24,131.43,13224.0,109.9901,110.099,109.9147,110.0739,13224.0
2019-08-23 12:30:00,131.41,131.58,131.41,131.55,94324.0,110.0571,110.1995,110.0571,110.1744,94324.0
2019-08-23 12:35:00,131.55,131.63,131.52,131.55,9985.0,110.1744,110.2414,110.1492,110.1744,9985.0
2019-08-23 12:40:00,131.54,131.57,131.46,131.47,16491.0,110.166,110.1911,110.099,110.1074,16491.0
2019-08-23 12:45:00,131.45,131.49,131.41,131.44,18703.0,110.0906,110.1241,110.0571,110.0822,18703.0
2019-08-23 12:50:00,131.45,131.47,131.2,131.22,15756.0,110.0906,110.1074,109.8812,109.898,15756.0
2019-08-23 12:55:00,131.21,131.34,131.16,131.33,13654.0,109.8896,109.9985,109.8477,109.9901,13654.0
2019-08-23 13:00:00,131.32,131.34,131.18,131.3,13296.0,109.9817,109.9985,109.8645,109.965,13296.0
2019-08-23 13:05:00,131.3,131.32,131.18,131.19,14932.0,109.965,109.9817,109.8645,109.8729,14932.0
2019-08-23 13:10:00,131.2,131.58,131.18,131.55,16379.0,109.8812,110.1995,109.8645,110.1744,16379.0
2019-08-23 13:15:00,131.54,131.57,131.24,131.3,12699.0,110.166,110.1911,109.9147,109.965,12699.0
2019-08-23 13:20:00,131.28,131.29,131.16,131.24,8084.0,109.9482,109.9566,109.8477,109.9147,8084.0
2019-08-23 13:25:00,131.23,131.34,131.17,131.19,10440.0,109.9064,109.9985,109.8561,109.8729,10440.0
2019-08-23 13:30:00,131.19,131.24,131.15,131.2,16606.0,109.8729,109.9147,109.8394,109.8812,16606.0
2019-08-23 13:35:00,131.21,131.38,131.09,131.33,17498.0,109.8896,110.032,109.7891,109.9901,17498.0
2019-08-23 13:40:00,131.31,131.47,131.18,131.44,17439.0,109.9734,110.1074,109.8645,110.0822,17439.0
2019-08-23 13:45:00,131.48,131.64,131.38,131.58,29667.0,110.1157,110.2497,110.032,110.1995,29667.0
2019-08-23 13:50:00,131.58,131.85,131.58,131.81,26181.0,110.1995,110.4256,110.1995,110.3921,26181.0
2019-08-23 13:55:00,131.78,131.8,131.67,131.7,11554.0,110.367,110.3837,110.2749,110.3,11554.0
2019-08-23 14:00:00,131.69,131.72,131.59,131.64,20953.0,110.2916,110.3167,110.2079,110.2497,20953.0
2019-08-23 14:05:00,131.63,131.73,131.57,131.6,23251.0,110.2414,110.3251,110.1911,110.2162,23251.0
2019-08-23 14:10:00,131.58,131.58,131.49,131.53,11738.0,110.1995,110.1995,110.1241,110.1576,11738.0
2019-08-23 14:15:00,131.53,131.62,131.44,131.52,16743.0,110.1576,110.233,110.0822,110.1492,16743.0
2019-08-23 14:20:00,131.52,131.54,131.4,131.5,11653.0,110.1492,110.166,110.0487,110.1325,11653.0
2019-08-23 14:25:00,131.47,131.52,131.41,131.47,9529.0,110.1074,110.1492,110.0571,110.1074,9529.0
2019-08-23 14:30:00,131.47,131.68,131.47,131.54,16875.0,110.1074,110.2832,110.1074,110.166,16875.0
2019-08-23 14:35:00,131.52,131.54,131.31,131.32,16686.0,110.1492,110.166,109.9734,109.9817,16686.0
2019-08-23 14:40:00,131.33,131.46,131.23,131.27,21076.0,109.9901,110.099,109.9064,109.9399,21076.0
2019-08-23 14:45:00,131.25,131.31,131.05,131.12,19963.0,109.9231,109.9734,109.7556,109.8142,19963.0
2019-08-23 14:50:00,131.1,131.25,131.04,131.06,23670.0,109.7975,109.9231,109.7472,109.764,23670.0
2019-08-23 14:55:00,131.08,131.27,131.03,131.16,17151.0,109.7807,109.9399,109.7389,109.8477,17151.0
2019-08-23 15:00:00,131.15,131.2,130.94,130.97,33922.0,109.8394,109.8812,109.6635,109.6886,33922.0
2019-08-23 15:05:00,130.96,131.06,130.93,130.95,19146.0,109.6802,109.764,109.6551,109.6719,19146.0
2019-08-23 15:10:00,130.96,130.96,130.55,130.63,39316.0,109.6802,109.6802,109.3369,109.4039,39316.0
2019-08-23 15:15:00,130.63,130.78,130.59,130.74,26023.0,109.4039,109.5295,109.3704,109.496,26023.0
2019-08-23 15:20:00,130.75,130.85,130.71,130.76,15643.0,109.5044,109.5881,109.4709,109.5127,15643.0
2019-08-23 15:25:00,130.73,130.76,130.44,130.46,24637.0,109.4876,109.5127,109.2447,109.2615,24637.0
2019-08-23 15:30:00,130.46,130.53,130.31,130.32,44184.0,109.2615,109.3201,109.1358,109.1442,44184.0
2019-08-23 15:35:00,130.33,130.39,130.18,130.35,33490.0,109.1526,109.2028,109.027,109.1693,33490.0
2019-08-23 15:40:00,130.34,130.42,130.23,130.23,31811.0,109.161,109.228,109.0688,109.0688,31811.0
2019-08-23 15:45:00,130.24,130.43,130.08,130.09,66945.0,109.0772,109.2363,108.9432,108.9516,66945.0
2019-08-23 15:50:00,130.08,130.13,129.65,129.68,91590.0,108.9432,108.9851,108.5831,108.6082,91590.0
2019-08-23 15:55:00,129.65,130.47,129.54,130.4,295302.0,108.5831,109.2699,108.491,109.2112,295302.0
2019-08-26 09:30:00,130.82,131.52,130.58,131.5,61940.0,109.563,110.1492,109.362,110.1325,61940.0
2019-08-26 09:35:00,131.58,131.72,131.3,131.49,19655.0,110.1995,110.3167,109.965,110.1241,19655.0
2019-08-26 09:40:00,131.43,131.68,131.39,131.54,8489.0,110.0739,110.2832,110.0404,110.166,8489.0
2019-08-26 09:45:00,131.47,131.71,131.39,131.59,20581.0,110.1074,110.3084,110.0404,110.2079,20581.0
2019-08-26 09:50:00,131.55,131.78,131.45,131.78,14613.0,110.1744,110.367,110.0906,110.367,14613.0
2019-08-26 09:55:00,131.74,131.8,131.6,131.66,24308.0,110.3335,110.3837,110.2162,110.2665,24308.0
2019-08-26 10:00:00,131.68,131.68,131.49,131.63,12942.0,110.2832,110.2832,110.1241,110.2414,12942.0
2019-08-26 10:05:00,131.61,131.62,131.36,131.37,10909.0,110.2246,110.233,110.0152,110.0236,10909.0
2019-08-26 10:10:00,131.38,131.42,131.26,131.37,19622.0,110.032,110.0655,109.9315,110.0236,19622.0
2019-08-26 10:15:00,131.37,131.49,131.23,131.26,11581.0,110.0236,110.1241,109.9064,109.9315,11581.0
2019-08-26 10:20:00,131.29,131.37,131.21,131.31,13555.0,109.9566,110.0236,109.8896,109.9734,13555.0
2019-08-26 10:25:00,131.3,131.53,131.2,131.53,20818.0,109.965,110.1576,109.8812,110.1576,20818.0
2019-08-26 10:30:00,131.49,131.61,131.43,131.55,12184.0,110.1241,110.2246,110.0739,110.1744,12184.0
2019-08-26 10:35:00,131.56,131.57,131.38,131.48,18714.0,110.1827,110.1911,110.032,110.1157,18714.0
2019-08-26 10:40:00,131.44,131.67,131.32,131.64,12856.0,110.0822,110.2749,109.9817,110.2497,12856.0
2019-08-26 10:45:00,131.64,131.92,131.51,131.76,18186.0,110.2497,110.4842,110.1409,110.3502,18186.0
2019-08-26 10:50:00,131.82,131.92,131.76,131.79,7738.0,110.4005,110.4842,110.3502,110.3754,7738.0
2019-08-26 10:55:00,131.78,131.78,131.67,131.73,9114.0,110.367,110.367,110.2749,110.3251,9114.0
2019-08-26 11:00:00,131.76,131.96,131.72,131.93,12072.0,110.3502,110.5177,110.3167,110.4926,12072.0
2019-08-26 11:05:00,131.93,132.0,131.85,131.97,8252.0,110.4926,110.5512,110.4256,110.5261,8252.0
2019-08-26 11:10:00,131.95,132.21,131.95,132.15,21207.0,110.5094,110.7271,110.5094,110.6769,21207.0
2019-08-26 11:15:00,132.12,132.19,131.85,131.97,16146.0,110.6517,110.7104,110.4256,110.5261,16146.0
2019-08-26 11:20:00,131.94,132.08,131.94,132.08,13545.0,110.501,110.6182,110.501,110.6182,13545.0
2019-08-26 11:25:00,132.03,132.07,131.9,131.95,19651.0,110.5764,110.6099,110.4675,110.5094,19651.0
2019-08-26 11:30:00,131.95,132.05,131.89,131.99,22140.0,110.5094,110.5931,110.4591,110.5429,22140.0
2019-08-26 11:35:00,131.99,132.12,131.97,132.07,7833.0,110.5429,110.6517,110.5261,110.6099,7833.0
2019-08-26 11:40:00,132.09,132.1,131.93,131.95,13148.0,110.6266,110.635,110.4926,110.5094,13148.0
2019-08-26 11:45:00,131.97,132.15,131.91,132.13,15468.0,110.5261,110.6769,110.4759,110.6601,15468.0
2019-08-26 11:50:00,132.14,132.18,132.03,132.07,20274.0,110.6685,110.702,110.5764,110.6099,20274.0
2019-08-26 11:55:00,132.06,132.23,132.04,132.23,9541.0,110.6015,110.7439,110.5847,110.7439,9541.0
2019-08-26 12:00:00,132.25,132.45,132.21,132.35,129920.0,110.7606,110.9281,110.7271,110.8444,129920.0
2019-08-26 12:05:00,132.34,132.47,132.33,132.45,8467.0,110.836,110.9449,110.8276,110.9281,8467.0
2019-08-26 12:10:00,132.49,132.58,132.46,132.47,11393.0,110.9616,111.037,110.9365,110.9449,11393.0
2019-08-26 12:15:00,132.44,132.44,132.32,132.32,9818.0,110.9197,110.9197,110.8192,110.8192,9818.0
2019-08-26 12:20:00,132.34,132.75,132.34,132.7,26922.0,110.836,111.1794,110.836,111.1375,26922.0
2019-08-26 12:25:00,132.71,132.77,132.58,132.66,16402.0,111.1459,111.1961,111.037,111.104,16402.0
2019-08-26 12:30:00,132.65,132.69,132.55,132.58,9817.0,111.0956,111.1291,111.0119,111.037,9817.0
2019-08-26 12:35:00,132.55,132.6,132.53,132.6,6983.0,111.0119,111.0537,110.9951,111.0537,6983.0
2019-08-26 12:40:00,132.61,132.69,132.55,132.6,7199.0,111.0621,111.1291,111.0119,111.0537,7199.0
2019-08-26 12:45:00,132.61,132.66,132.59,132.65,10158.0,111.0621,111.104,111.0454,111.0956,10158.0
2019-08-26 12:50:00,132.65,132.78,132.59,132.76,192128.0,111.0956,111.2045,111.0454,111.1877,192128.0
2019-08-26 12:55:00,132.78,132.79,132.62,132.71,20144.0,111.2045,111.2129,111.0705,111.1459,20144.0
2019-08-26 13:00:00,132.69,132.8,132.69,132.8,20302.0,111.1291,111.2212,111.1291,111.2212,20302.0
2019-08-26 13:05:00,132.8,132.91,132.75,132.89,16663.0,111.2212,111.3134,111.1794,111.2966,16663.0
2019-08-26 13:10:00,132.87,132.87,132.64,132.69,20463.0,111.2799,111.2799,111.0872,111.1291,20463.0
2019-08-26 13:15:00,132.67,132.71,132.63,132.66,9842.0,111.1124,111.1459,111.0789,111.104,9842.0
2019-08-26 13:20:00,132.66,132.69,132.62,132.64,14421.0,111.104,111.1291,111.0705,111.0872,14421.0
2019-08-26 13:25:00,132.67,132.74,132.65,132.71,17283.0,111.1124,111.171,111.0956,111.1459,17283.0
2019-08-26 13:30:00,132.69,132.7,132.52,132.64,13808.0,111.1291,111.1375,110.9867,111.0872,13808.0
2019-08-26 13:35:00,132.65,132.72,132.62,132.64,19345.0,111.0956,111.1542,111.0705,111.0872,19345.0
2019-08-26 13:40:00,132.65,132.74,132.62,132.64,13203.0,111.0956,111.171,111.0705,111.0872,13203.0
2019-08-26 13:45:00,132.66,132.73,132.65,132.7,14802.0,111.104,111.1626,111.0956,111.1375,14802.0
2019-08-26 13:50:00,132.69,132.86,132.69,132.81,19798.0,111.1291,111.2715,111.1291,111.2296,19798.0
2019-08-26 13:55:00,132.82,132.82,132.71,132.8,12708.0,111.238,111.238,111.1459,111.2212,12708.0
2019-08-26 14:00:00,132.79,132.81,132.6,132.64,19895.0,111.2129,111.2296,111.0537,111.0872,19895.0
2019-08-26 14:05:00,132.63,132.68,132.6,132.65,22794.0,111.0789,111.1207,111.0537,111.0956,22794.0
2019-08-26 14:10:00,132.63,132.69,132.59,132.66,20109.0,111.0789,111.1291,111.0454,111.104,20109.0
2019-08-26 14:15:00,132.65,132.83,132.63,132.8,17589.0,111.0956,111.2464,111.0789,111.2212,17589.0
2019-08-26 14:20:00,132.8,132.81,132.68,132.68,15171.0,111.2212,111.2296,111.1207,111.1207,15171.0
2019-08-26 14:25:00,132.68,132.77,132.65,132.75,18318.0,111.1207,111.1961,111.0956,111.1794,18318.0
2019-08-26 14:30:00,132.71,132.89,132.69,132.8,27771.0,111.1459,111.2966,111.1291,111.2212,27771.0
2019-08-26 14:35:00,132.8,132.86,132.72,132.82,11021.0,111.2212,111.2715,111.1542,111.238,11021.0
2019-08-26 14:40:00,132.84,132.86,132.75,132.77,15320.0,111.2547,111.2715,111.1794,111.1961,15320.0
2019-08-26 14:45:00,132.76,132.87,132.74,132.83,14716.0,111.1877,111.2799,111.171,111.2464,14716.0
2019-08-26 14:50:00,132.82,132.87,132.8,132.83,13806.0,111.238,111.2799,111.2212,111.2464,13806.0
2019-08-26 14:55:00,132.83,132.97,132.74,132.97,20367.0,111.2464,111.3636,111.171,111.3636,20367.0
2019-08-26 15:00:00,132.95,133.2,132.95,133.09,32388.0,111.3469,111.5563,111.3469,111.4641,32388.0
2019-08-26 15:05:00,133.09,133.1,132.96,133.05,22518.0,111.4641,111.4725,111.3552,111.4306,22518.0
2019-08-26 15:10:00,133.04,133.16,133.01,133.15,25619.0,111.4222,111.5228,111.3971,111.5144,25619.0
2019-08-26 15:15:00,133.16,133.37,133.15,133.27,203284.0,111.5228,111.6986,111.5144,111.6149,203284.0
2019-08-26 15:20:00,133.27,133.27,133.11,133.16,26764.0,111.6149,111.6149,111.4809,111.5228,26764.0
2019-08-26 15:25:00,133.17,133.18,133.07,133.12,26634.0,111.5311,111.5395,111.4474,111.4893,26634.0
2019-08-26 15:30:00,133.12,133.21,133.05,133.05,39290.0,111.4893,111.5646,111.4306,111.4306,39290.0
2019-08-26 15:35:00,133.07,133.08,132.9,132.93,27063.0,111.4474,111.4557,111.305,111.3301,27063.0
2019-08-26 15:40:00,132.92,133.01,132.91,133.0,39014.0,111.3217,111.3971,111.3134,111.3887,39014.0
2019-08-26 15:45:00,132.99,133.16,132.98,133.11,48231.0,111.3804,111.5228,111.372,111.4809,48231.0
2019-08-26 15:50:00,133.12,133.37,133.06,133.35,102541.0,111.4893,111.6986,111.439,111.6819,102541.0
2019-08-26 15:55:00,133.36,133.75,133.36,133.74,293324.0,111.6903,112.0169,111.6903,112.0085,293324.0
2019-08-27 09:30:00,134.2,134.25,133.71,133.89,70601.0,112.3938,112.4356,111.9834,112.1341,70601.0
2019-08-27 09:35:00,133.86,133.96,133.74,133.81,35834.0,112.109,112.1928,112.0085,112.0671,35834.0
2019-08-27 09:40:00,133.8,133.96,133.75,133.89,25805.0,112.0588,112.1928,112.0169,112.1341,25805.0
2019-08-27 09:45:00,133.94,134.37,133.94,134.23,34989.0,112.176,112.5361,112.176,112.4189,34989.0
2019-08-27 09:50:00,134.21,134.24,134.02,134.2,23154.0,112.4021,112.4273,112.243,112.3938,23154.0
2019-08-27 09:55:00,134.19,134.24,134.03,134.05,25149.0,112.3854,112.4273,112.2514,112.2681,25149.0
2019-08-27 10:00:00,134.08,134.12,133.91,133.94,28524.0,112.2933,112.3268,112.1509,112.176,28524.0
2019-08-27 10:05:00,133.96,134.03,133.89,133.98,13115.0,112.1928,112.2514,112.1341,112.2095,13115.0
2019-08-27 10:10:00,133.99,134.15,133.96,133.99,19020.0,112.2179,112.3519,112.1928,112.2179,19020.0
2019-08-27 10:15:00,134.0,134.0,133.82,133.84,17824.0,112.2263,112.2263,112.0755,112.0923,17824.0
2019-08-27 10:20:00,133.84,133.99,133.72,133.78,19525.0,112.0923,112.2179,111.9918,112.042,19525.0
2019-08-27 10:25:00,133.77,133.92,133.76,133.89,14866.0,112.0336,112.1593,112.0253,112.1341,14866.0
2019-08-27 10:30:00,133.89,134.15,133.85,134.11,18543.0,112.1341,112.3519,112.1006,112.3184,18543.0
2019-08-27 10:35:00,134.11,134.3,134.1,134.25,15967.0,112.3184,112.4775,112.31,112.4356,15967.0
2019-08-27 10:40:00,134.29,134.57,134.27,134.49,180312.0,112.4691,112.7036,112.4524,112.6366,180312.0
2019-08-27 10:45:00,134.49,134.57,134.38,134.44,39593.0,112.6366,112.7036,112.5445,112.5948,39593.0
2019-08-27 10:50:00,134.45,134.51,134.15,134.18,21832.0,112.6031,112.6534,112.3519,112.377,21832.0
2019-08-27 10:55:00,134.2,134.22,134.06,134.16,19248.0,112.3938,112.4105,112.2765,112.3603,19248.0
2019-08-27 11:00:00,134.17,134.25,134.07,134.1,12792.0,112.3686,112.4356,112.2849,112.31,12792.0
2019-08-27 11:05:00,134.12,134.12,134.0,134.01,16806.0,112.3268,112.3268,112.2263,112.2346,16806.0
2019-08-27 11:10:00,134.02,134.09,134.0,134.06,19286.0,112.243,112.3016,112.2263,112.2765,19286.0
2019-08-27 11:15:00,134.08,134.09,133.75,133.77,36678.0,112.2933,112.3016,112.0169,112.0336,36678.0
2019-08-27 11:20:00,133.73,134.1,133.68,134.09,21833.0,112.0001,112.31,111.9583,112.3016,21833.0
2019-08-27 11:25:00,134.1,134.22,133.98,134.0,12821.0,112.31,112.4105,112.2095,112.2263,12821.0
2019-08-27 11:30:00,134.0,134.17,133.96,134.15,12333.0,112.2263,112.3686,112.1928,112.3519,12333.0
2019-08-27 11:35:00,134.11,134.45,134.08,134.35,17824.0,112.3184,112.6031,112.2933,112.5194,17824.0
2019-08-27 11:40:00,134.37,134.43,134.25,134.33,17583.0,112.5361,112.5864,112.4356,112.5026,17583.0
2019-08-27 11:45:00,134.38,134.4,134.29,134.39,9626.0,112.5445,112.5613,112.4691,112.5529,9626.0
2019-08-27 11:50:00,134.41,134.42,134.27,134.28,11108.0,112.5696,112.578,112.4524,112.4608,11108.0
2019-08-27 11:55:00,134.31,134.34,134.2,134.22,43193.0,112.4859,112.511,112.3938,112.4105,43193.0
2019-08-27 12:00:00,134.23,134.46,134.22,134.23,17267.0,112.4189,112.6115,112.4105,112.4189,17267.0
2019-08-27 12:05:00,134.24,134.38,134.12,134.16,14639.0,112.4273,112.5445,112.3268,112.3603,14639.0
2019-08-27 12:10:00,134.18,134.26,134.15,134.24,11997.0,112.377,112.444,112.3519,112.4273,11997.0
2019-08-27 12:15:00,134.26,134.41,134.2,134.37,16683.0,112.444,112.5696,112.3938,112.5361,16683.0
2019-08-27 12:20:00,134.37,134.56,134.35,134.56,16934.0,112.5361,112.6953,112.5194,112.6953,16934.0
2019-08-27 12:25:00,134.55,134.61,134.49,134.56,15335.0,112.6869,112.7371,112.6366,112.6953,15335.0
2019-08-27 12:30:00,134.56,134.63,134.31,134.34,25401.0,112.6953,112.7539,112.4859,112.511,25401.0
2019-08-27 12:35:00,134.34,134.45,134.33,134.39,16179.0,112.511,112.6031,112.5026,112.5529,16179.0
2019-08-27 12:40:00,134.41,134.48,134.35,134.47,10437.0,112.5696,112.6283,112.5194,112.6199,10437.0
2019-08-27 12:45:00,134.47,134.61,134.42,134.42,16828.0,112.6199,112.7371,112.578,112.578,16828.0
2019-08-27 12:50:00,134.42,134.42,134.13,134.22,19587.0,112.578,112.578,112.3351,112.4105,19587.0
2019-08-27 12:55:00,134.23,134.35,134.19,134.3,13285.0,112.4189,112.5194,112.3854,112.4775,13285.0
2019-08-27 13:00:00,134.28,134.5,134.22,134.36,266567.0,112.4608,112.645,112.4105,112.5278,266567.0
2019-08-27 13:05:00,134.36,134.49,134.28,134.49,20593.0,112.5278,112.6366,112.4608,112.6366,20593.0
2019-08-27 13:10:00,134.44,134.56,134.4,134.49,18550.0,112.5948,112.6953,112.5613,112.6366,18550.0
2019-08-27 13:15:00,134.49,134.53,134.33,134.51,13860.0,112.6366,112.6701,112.5026,112.6534,13860.0
2019-08-27 13:20:00,134.54,134.66,134.49,134.66,21497.0,112.6785,112.779,112.6366,112.779,21497.0
2019-08-27 13:25:00,134.68,134.8,134.57,134.67,93271.0,112.7958,112.8963,112.7036,112.7874,93271.0
2019-08-27 13:30:00,134.68,134.72,134.59,134.67,17481.0,112.7958,112.8293,112.7204,112.7874,17481.0
2019-08-27 13:35:00,134.69,135.13,134.69,134.92,139076.0,112.8041,113.1726,112.8041,112.9968,139076.0
2019-08-27 13:40:00,134.95,135.22,134.94,135.02,324393.0,113.0219,113.248,113.0135,113.0805,324393.0
2019-08-27 13:45:00,135.0,135.05,134.88,134.92,19788.0,113.0638,113.1056,112.9633,112.9968,19788.0
2019-08-27 13:50:00,134.91,134.93,134.75,134.81,16161.0,112.9884,113.0051,112.8544,112.9046,16161.0
2019-08-27 13:55:00,134.83,134.84,134.71,134.83,88872.0,112.9214,112.9298,112.8209,112.9214,88872.0
2019-08-27 14:00:00,134.84,134.95,134.68,134.75,22628.0,112.9298,113.0219,112.7958,112.8544,22628.0
2019-08-27 14:05:00,134.77,134.81,134.56,134.76,75249.0,112.8711,112.9046,112.6953,112.8628,75249.0
2019-08-27 14:10:00,134.76,134.82,134.55,134.56,18466.0,112.8628,112.913,112.6869,112.6953,18466.0
2019-08-27 14:15:00,134.56,134.77,134.47,134.76,21201.0,112.6953,112.8711,112.6199,112.8628,21201.0
2019-08-27 14:20:00,134.77,134.82,134.7,134.81,17799.0,112.8711,112.913,112.8125,112.9046,17799.0
2019-08-27 14:25:00,134.85,134.85,134.68,134.79,16220.0,112.9381,112.9381,112.7958,112.8879,16220.0
2019-08-27 14:30:00,134.77,134.79,134.65,134.77,78824.0,112.8711,112.8879,112.7706,112.8711,78824.0
2019-08-27 14:35:00,134.82,134.87,134.75,134.79,16309.0,112.913,112.9549,112.8544,112.8879,16309.0
2019-08-27 14:40:00,134.84,134.94,134.79,134.84,124992.0,112.9298,113.0135,112.8879,112.9298,124992.0
2019-08-27 14:45:00,134.84,134.93,134.73,134.9,25649.0,112.9298,113.0051,112.8376,112.98,25649.0
2019-08-27 14:50:00,134.89,135.13,134.87,135.13,36656.0,112.9716,113.1726,112.9549,113.1726,36656.0
2019-08-27 14:55:00,135.1,135.24,135.03,135.2,239847.0,113.1475,113.2648,113.0889,113.2313,239847.0
2019-08-27 15:00:00,135.22,135.36,135.12,135.24,314504.0,113.248,113.3653,113.1643,113.2648,314504.0
2019-08-27 15:05:00,135.27,135.29,135.11,135.13,71169.0,113.2899,113.3066,113.1559,113.1726,71169.0
2019-08-27 15:10:00,135.13,135.13,134.98,135.02,27681.0,113.1726,113.1726,113.047,113.0805,27681.0
2019-08-27 15:15:00,135.05,135.09,134.92,134.95,16205.0,113.1056,113.1391,112.9968,113.0219,16205.0
2019-08-27 15:20:00,134.95,134.95,134.75,134.82,23277.0,113.0219,113.0219,112.8544,112.913,23277.0
2019-08-27 15:25:00,134.84,134.87,134.68,134.69,23647.0,112.9298,112.9549,112.7958,112.8041,23647.0
2019-08-27 15:30:00,134.69,134.73,134.61,134.65,32221.0,112.8041,112.8376,112.7371,112.7706,32221.0
2019-08-27 15:35:00,134.65,134.86,134.63,134.82,36583.0,112.7706,112.9465,112.7539,112.913,36583.0
2019-08-27 15:40:00,134.82,134.91,134.65,134.69,36339.0,112.913,112.9884,112.7706,112.8041,36339.0
2019-08-27 15:45:00,134.72,134.96,134.63,134.88,84133.0,112.8293,113.0303,112.7539,112.9633,84133.0
2019-08-27 15:50:00,134.9,134.9,134.58,134.7,79922.0,112.98,112.98,112.712,112.8125,79922.0
2019-08-27 15:55:00,134.69,135.18,134.37,134.75,444295.0,112.8041,113.2145,112.5361,112.8544,444295.0
2019-08-28 09:30:00,134.5,135.22,134.39,135.03,64509.0,112.645,113.248,112.5529,113.0889,64509.0
2019-08-28 09:35:00,135.0,135.14,134.52,134.77,32792.0,113.0638,113.181,112.6618,112.8711,32792.0
2019-08-28 09:40:00,134.69,134.81,134.58,134.68,23644.0,112.8041,112.9046,112.712,112.7958,23644.0
2019-08-28 09:45:00,134.64,134.75,134.56,134.67,19336.0,112.7623,112.8544,112.6953,112.7874,19336.0
2019-08-28 09:50:00,134.67,134.76,134.61,134.68,26926.0,112.7874,112.8628,112.7371,112.7958,26926.0
2019-08-28 09:55:00,134.71,135.01,134.68,134.99,22726.0,112.8209,113.0721,112.7958,113.0554,22726.0
2019-08-28 10:00:00,135.0,135.03,134.58,134.62,51531.0,113.0638,113.0889,112.712,112.7455,51531.0
2019-08-28 10:05:00,134.63,135.01,134.63,135.01,29864.0,112.7539,113.0721,112.7539,113.0721,29864.0
2019-08-28 10:10:00,135.02,135.07,134.97,135.0,24218.0,113.0805,113.1224,113.0386,113.0638,24218.0
2019-08-28 10:15:00,134.99,135.09,134.92,134.94,23025.0,113.0554,113.1391,112.9968,113.0135,23025.0
2019-08-28 10:20:00,134.96,135.02,134.9,134.95,24300.0,113.0303,113.0805,112.98,113.0219,24300.0
2019-08-28 10:25:00,134.96,134.99,134.82,134.87,17894.0,113.0303,113.0554,112.913,112.9549,17894.0
2019-08-28 10:30:00,134.86,134.97,134.77,134.9,28949.0,112.9465,113.0386,112.8711,112.98,28949.0
2019-08-28 10:35:00,134.87,134.9,134.82,134.85,22677.0,112.9549,112.98,112.913,112.9381,22677.0
2019-08-28 10:40:00,134.85,135.13,134.82,135.08,25409.0,112.9381,113.1726,112.913,113.1308,25409.0
2019-08-28 10:45:00,135.09,135.09,134.9,134.91,21769.0,113.1391,113.1391,112.98,112.9884,21769.0
2019-08-28 10:50:00,134.92,134.92,134.82,134.84,43608.0,112.9968,112.9968,112.913,112.9298,43608.0
2019-08-28 10:55:00,134.85,134.86,134.76,134.8,42523.0,112.9381,112.9465,112.8628,112.8963,42523.0
2019-08-28 11:00:00,134.79,134.8,134.56,134.56,21421.0,112.8879,112.8963,112.6953,112.6953,21421.0
2019-08-28 11:05:00,134.57,134.58,134.42,134.42,26097.0,112.7036,112.712,112.578,112.578,26097.0
2019-08-28 11:10:00,134.43,134.47,134.32,134.4,30456.0,112.5864,112.6199,112.4943,112.5613,30456.0
2019-08-28 11:15:00,134.4,134.48,134.32,134.33,21446.0,112.5613,112.6283,112.4943,112.5026,21446.0
2019-08-28 11:20:00,134.34,134.71,134.28,134.63,26166.0,112.511,112.8209,112.4608,112.7539,26166.0
2019-08-28 11:25:00,134.64,134.68,134.53,134.57,20975.0,112.7623,112.7958,112.6701,112.7036,20975.0
2019-08-28 11:30:00,134.56,134.7,134.38,134.43,18198.0,112.6953,112.8125,112.5445,112.5864,18198.0
2019-08-28 11:35:00,134.44,134.49,134.34,134.34,18107.0,112.5948,112.6366,112.511,112.511,18107.0
2019-08-28 11:40:00,134.33,134.45,134.32,134.43,102050.0,112.5026,112.6031,112.4943,112.5864,102050.0
2019-08-28 11:45:00,134.43,134.5,134.39,134.45,18519.0,112.5864,112.645,112.5529,112.6031,18519.0
2019-08-28 11:50:00,134.49,134.58,134.43,134.58,7960.0,112.6366,112.712,112.5864,112.712,7960.0
2019-08-28 11:55:00,134.57,134.57,134.41,134.43,15452.0,112.7036,112.7036,112.5696,112.5864,15452.0
2019-08-28 12:00:00,134.44,134.73,134.42,134.73,18720.0,112.5948,112.8376,112.578,112.8376,18720.0
2019-08-28 12:05:00,134.71,134.76,134.69,134.73,12578.0,112.8209,112.8628,112.8041,112.8376,12578.0
2019-08-28 12:10:00,134.72,134.72,134.58,134.63,14742.0,112.8293,112.8293,112.712,112.7539,14742.0
2019-08-28 12:15:00,134.63,134.81,134.62,134.79,13002.0,112.7539,112.9046,112.7455,112.8879,13002.0
2019-08-28 12:20:00,134.78,134.86,134.76,134.85,21623.0,112.8795,112.9465,112.8628,112.9381,21623.0
2019-08-28 12:25:00,134.86,134.87,134.77,134.82,20767.0,112.9465,112.9549,112.8711,112.913,20767.0
2019-08-28 12:30:00,134.83,134.87,134.79,134.87,15479.0,112.9214,112.9549,112.8879,112.9549,15479.0
2019-08-28 12:35:00,134.86,134.88,134.75,134.75,56421.0,112.9465,112.9633,112.8544,112.8544,56421.0
2019-08-28 12:40:00,134.76,134.83,134.71,134.73,28725.0,112.8628,112.9214,112.8209,112.8376,28725.0
2019-08-28 12:45:00,134.73,134.85,134.73,134.82,17630.0,112.8376,112.9381,112.8376,112.913,17630.0
2019-08-28 12:50:00,134.8,134.94,134.77,134.92,13401.0,112.8963,113.0135,112.8711,112.9968,13401.0
2019-08-28 12:55:00,134.91,134.97,134.86,134.86,13678.0,112.9884,113.0386,112.9465,112.9465,13678.0
2019-08-28 13:00:00,134.86,134.87,134.74,134.82,28377.0,112.9465,112.9549,112.846,112.913,28377.0
2019-08-28 13:05:00,134.81,134.82,134.72,134.77,19302.0,112.9046,112.913,112.8293,112.8711,19302.0
2019-08-28 13:10:00,134.78,134.79,134.6,134.66,27884.0,112.8795,112.8879,112.7288,112.779,27884.0
2019-08-28 13:15:00,134.66,134.72,134.65,134.7,8687.0,112.779,112.8293,112.7706,112.8125,8687.0
2019-08-28 13:20:00,134.69,134.78,134.68,134.76,18208.0,112.8041,112.8795,112.7958,112.8628,18208.0
2019-08-28 13:25:00,134.75,134.87,134.75,134.83,21773.0,112.8544,112.9549,112.8544,112.9214,21773.0
2019-08-28 13:30:00,134.83,135.0,134.83,135.0,11352.0,112.9214,113.0638,112.9214,113.0638,11352.0
2019-08-28 13:35:00,134.99,135.02,134.94,135.02,12764.0,113.0554,113.0805,113.0135,113.0805,12764.0
2019-08-28 13:40:00,135.02,135.07,134.9,134.94,21816.0,113.0805,113.1224,112.98,113.0135,21816.0
2019-08-28 13:45:00,134.94,134.98,134.86,134.93,17864.0,113.0135,113.047,112.9465,113.0051,17864.0
2019-08-28 13:50:00,134.95,134.95,134.86,134.88,13476.0,113.0219,113.0219,112.9465,112.9633,13476.0
2019-08-28 13:55:00,134.89,134.94,134.76,134.78,52092.0,112.9716,113.0135,112.8628,112.8795,52092.0
2019-08-28 14:00:00,134.78,134.91,134.7,134.75,222644.0,112.8795,112.9884,112.8125,112.8544,222644.0
2019-08-28 14:05:00,134.74,134.91,134.72,134.86,14499.0,112.846,112.9884,112.8293,112.9465,14499.0
2019-08-28 14:10:00,134.86,134.86,134.41,134.53,58811.0,112.9465,112.9465,112.5696,112.6701,58811.0
2019-08-28 14:15:00,134.53,134.68,134.53,134.68,63477.0,112.6701,112.7958,112.6701,112.7958,63477.0
2019-08-28 14:20:00,134.68,134.78,134.66,134.77,9639.0,112.7958,112.8795,112.779,112.8711,9639.0
2019-08-28 14:25:00,134.78,134.81,134.7,134.81,11723.0,112.8795,112.9046,112.8125,112.9046,11723.0
2019-08-28 14:30:00,134.82,134.92,134.79,134.9,34077.0,112.913,112.9968,112.8879,112.98,34077.0
2019-08-28 14:35:00,134.89,134.96,134.89,134.91,16801.0,112.9716,113.0303,112.9716,112.9884,16801.0
2019-08-28 14:40:00,134.91,134.95,134.86,134.87,16060.0,112.9884,113.0219,112.9465,112.9549,16060.0
2019-08-28 14:45:00,134.88,135.12,134.88,135.05,27370.0,112.9633,113.1643,112.9633,113.1056,27370.0
2019-08-28 14:50:00,135.04,135.14,135.03,135.09,19904.0,113.0973,113.181,113.0889,113.1391,19904.0
2019-08-28 14:55:00,135.1,135.12,135.02,135.1,16954.0,113.1475,113.1643,113.0805,113.1475,16954.0
2019-08-28 15:00:00,135.12,135.12,135.05,135.11,18571.0,113.1643,113.1643,113.1056,113.1559,18571.0
2019-08-28 15:05:00,135.11,135.15,135.06,135.13,24601.0,113.1559,113.1894,113.114,113.1726,24601.0
2019-08-28 15:10:00,135.14,135.24,135.14,135.24,18202.0,113.181,113.2648,113.181,113.2648,18202.0
2019-08-28 15:15:00,135.24,135.34,135.18,135.31,31783.0,113.2648,113.3485,113.2145,113.3234,31783.0
2019-08-28 15:20:00,135.31,135.31,135.0,135.03,40986.0,113.3234,113.3234,113.0638,113.0889,40986.0
2019-08-28 15:25:00,135.03,135.12,135.03,135.12,17956.0,113.0889,113.1643,113.0889,113.1643,17956.0
2019-08-28 15:30:00,135.11,135.11,134.96,135.03,101485.0,113.1559,113.1559,113.0303,113.0889,101485.0
2019-08-28 15:35:00,135.04,135.17,135.01,135.13,32578.0,113.0973,113.2061,113.0721,113.1726,32578.0
2019-08-28 15:40:00,135.14,135.19,135.04,135.08,26917.0,113.181,113.2229,113.0973,113.1308,26917.0
2019-08-28 15:45:00,135.07,135.23,135.07,135.16,37425.0,113.1224,113.2564,113.1224,113.1978,37425.0
2019-08-28 15:50:00,135.15,135.33,135.15,135.28,63624.0,113.1894,113.3401,113.1894,113.2983,63624.0
2019-08-28 15:55:00,135.28,135.3,135.07,135.2,107663.0,113.2983,113.315,113.1224,113.2313,107663.0
2019-08-29 09:30:00,135.59,136.05,135.54,135.9,85911.0,113.5579,113.9432,113.516,113.8175,85911.0
2019-08-29 09:35:00,135.93,136.18,135.83,136.17,20892.0,113.8427,114.052,113.7589,114.0437,20892.0
2019-08-29 09:40:00,136.17,136.43,135.86,135.87,25939.0,114.0437,114.2614,113.784,113.7924,25939.0
2019-08-29 09:45:00,135.9,136.14,135.9,135.91,16314.0,113.8175,114.0185,113.8175,113.8259,16314.0
2019-08-29 09:50:00,135.92,136.03,135.84,135.95,10996.0,113.8343,113.9264,113.7673,113.8594,10996.0
2019-08-29 09:55:00,135.94,135.94,135.61,135.71,13387.0,113.851,113.851,113.5746,113.6584,13387.0
2019-08-29 10:00:00,135.72,135.77,135.48,135.53,163214.0,113.6668,113.7087,113.4658,113.5076,163214.0
2019-08-29 10:05:00,135.58,135.61,135.34,135.39,19298.0,113.5495,113.5746,113.3485,113.3904,19298.0
2019-08-29 10:10:00,135.36,135.41,135.04,135.07,16318.0,113.3653,113.4071,113.0973,113.1224,16318.0
2019-08-29 10:15:00,135.07,135.2,135.03,135.11,15711.0,113.1224,113.2313,113.0889,113.1559,15711.0
2019-08-29 10:20:00,135.06,135.1,134.92,134.99,10660.0,113.114,113.1475,112.9968,113.0554,10660.0
2019-08-29 10:25:00,134.97,135.12,134.96,135.07,13831.0,113.0386,113.1643,113.0303,113.1224,13831.0
2019-08-29 10:30:00,135.08,135.13,134.95,135.13,16439.0,113.1308,113.1726,113.0219,113.1726,16439.0
2019-08-29 10:35:00,135.13,135.14,134.52,134.57,38626.0,113.1726,113.181,112.6618,112.7036,38626.0
2019-08-29 10:40:00,134.55,134.86,134.55,134.77,38291.0,112.6869,112.9465,112.6869,112.8711,38291.0
2019-08-29 10:45:00,134.67,134.72,134.53,134.72,16216.0,112.7874,112.8293,112.6701,112.8293,16216.0
2019-08-29 10:50:00,134.76,134.99,134.76,134.96,19687.0,112.8628,113.0554,112.8628,113.0303,19687.0
2019-08-29 10:55:00,134.95,135.16,134.95,135.14,12190.0,113.0219,113.1978,113.0219,113.181,12190.0
2019-08-29 11:00:00,135.15,135.22,135.11,135.18,10223.0,113.1894,113.248,113.1559,113.2145,10223.0
2019-08-29 11:05:00,135.18,135.27,135.04,135.05,16227.0,113.2145,113.2899,113.0973,113.1056,16227.0
2019-08-29 11:10:00,135.06,135.24,134.99,135.24,27022.0,113.114,113.2648,113.0554,113.2648,27022.0
2019-08-29 11:15:00,135.23,135.25,135.14,135.23,8922.0,113.2564,113.2731,113.181,113.2564,8922.0
2019-08-29 11:20:00,135.23,135.54,135.23,135.53,17164.0,113.2564,113.516,113.2564,113.5076,17164.0
2019-08-29 11:25:00,135.55,135.57,135.43,135.5,12394.0,113.5244,113.5411,113.4239,113.4825,12394.0
2019-08-29 11:30:00,135.51,135.67,135.51,135.65,15693.0,113.4909,113.6249,113.4909,113.6081,15693.0
2019-08-29 11:35:00,135.66,135.77,135.64,135.74,16765.0,113.6165,113.7087,113.5998,113.6835,16765.0
2019-08-29 11:40:00,135.74,135.87,135.7,135.81,16942.0,113.6835,113.7924,113.65,113.7422,16942.0
2019-08-29 11:45:00,135.81,135.97,135.76,135.96,16463.0,113.7422,113.8762,113.7003,113.8678,16463.0
2019-08-29 11:50:00,135.97,135.98,135.86,135.93,25529.0,113.8762,113.8845,113.784,113.8427,25529.0
2019-08-29 11:55:00,135.95,135.99,135.92,135.94,14197.0,113.8594,113.8929,113.8343,113.851,14197.0
2019-08-29 12:00:00,135.95,135.95,135.79,135.87,17428.0,113.8594,113.8594,113.7254,113.7924,17428.0
2019-08-29 12:05:00,135.86,135.87,135.75,135.79,8599.0,113.784,113.7924,113.6919,113.7254,8599.0
2019-08-29 12:10:00,135.79,135.89,135.79,135.89,24204.0,113.7254,113.8092,113.7254,113.8092,24204.0
2019-08-29 12:15:00,135.9,135.96,135.89,135.94,35426.0,113.8175,113.8678,113.8092,113.851,35426.0
2019-08-29 12:20:00,135.94,136.13,135.94,136.13,14394.0,113.851,114.0102,113.851,114.0102,14394.0
2019-08-29 12:25:00,136.13,136.17,136.07,136.15,13411.0,114.0102,114.0437,113.9599,114.0269,13411.0
2019-08-29 12:30:00,136.15,136.32,136.15,136.32,14201.0,114.0269,114.1693,114.0269,114.1693,14201.0
2019-08-29 12:35:00,136.31,136.42,136.31,136.39,20247.0,114.1609,114.253,114.1609,114.2279,20247.0
2019-08-29 12:40:00,136.4,136.44,136.26,136.26,61906.0,114.2363,114.2698,114.119,114.119,61906.0
2019-08-29 12:45:00,136.22,136.25,136.14,136.24,25229.0,114.0855,114.1107,114.0185,114.1023,25229.0
2019-08-29 12:50:00,136.24,136.24,136.12,136.22,17646.0,114.1023,114.1023,114.0018,114.0855,17646.0
2019-08-29 12:55:00,136.21,136.31,136.2,136.24,13417.0,114.0772,114.1609,114.0688,114.1023,13417.0
2019-08-29 13:00:00,136.26,136.26,136.18,136.25,10378.0,114.119,114.119,114.052,114.1107,10378.0
2019-08-29 13:05:00,136.27,136.35,136.25,136.32,15247.0,114.1274,114.1944,114.1107,114.1693,15247.0
2019-08-29 13:10:00,136.33,136.39,136.31,136.31,19006.0,114.1777,114.2279,114.1609,114.1609,19006.0
2019-08-29 13:15:00,136.31,136.32,136.21,136.26,17831.0,114.1609,114.1693,114.0772,114.119,17831.0
2019-08-29 13:20:00,136.26,136.26,136.06,136.11,15362.0,114.119,114.119,113.9515,113.9934,15362.0
2019-08-29 13:25:00,136.09,136.09,135.97,136.01,18185.0,113.9767,113.9767,113.8762,113.9097,18185.0
2019-08-29 13:30:00,136.02,136.04,135.86,135.97,105032.0,113.918,113.9348,113.784,113.8762,105032.0
2019-08-29 13:35:00,135.98,136.13,135.98,136.11,17398.0,113.8845,114.0102,113.8845,113.9934,17398.0
2019-08-29 13:40:00,136.06,136.09,136.02,136.05,21495.0,113.9515,113.9767,113.918,113.9432,21495.0
2019-08-29 13:45:00,136.05,136.18,136.05,136.15,20609.0,113.9432,114.052,113.9432,114.0269,20609.0
2019-08-29 13:50:00,136.16,136.24,136.13,136.22,30400.0,114.0353,114.1023,114.0102,114.0855,30400.0
2019-08-29 13:55:00,136.23,136.24,135.96,135.97,20855.0,114.0939,114.1023,113.8678,113.8762,20855.0
2019-08-29 14:00:00,135.97,136.05,135.96,135.99,19904.0,113.8762,113.9432,113.8678,113.8929,19904.0
2019-08-29 14:05:00,135.97,136.06,135.93,136.06,19111.0,113.8762,113.9515,113.8427,113.9515,19111.0
2019-08-29 14:10:00,136.07,136.12,136.06,136.12,6127.0,113.9599,114.0018,113.9515,114.0018,6127.0
2019-08-29 14:15:00,136.14,136.15,135.9,135.97,22383.0,114.0185,114.0269,113.8175,113.8762,22383.0
2019-08-29 14:20:00,135.97,135.98,135.88,135.89,12075.0,113.8762,113.8845,113.8008,113.8092,12075.0
2019-08-29 14:25:00,135.88,135.89,135.81,135.84,9749.0,113.8008,113.8092,113.7422,113.7673,9749.0
2019-08-29 14:30:00,135.84,135.91,135.84,135.85,7383.0,113.7673,113.8259,113.7673,113.7757,7383.0
2019-08-29 14:35:00,135.88,135.88,135.78,135.82,12818.0,113.8008,113.8008,113.717,113.7505,12818.0
2019-08-29 14:40:00,135.81,135.9,135.81,135.82,10738.0,113.7422,113.8175,113.7422,113.7505,10738.0
2019-08-29 14:45:00,135.84,135.84,135.74,135.81,10189.0,113.7673,113.7673,113.6835,113.7422,10189.0
2019-08-29 14:50:00,135.81,135.81,135.66,135.7,12584.0,113.7422,113.7422,113.6165,113.65,12584.0
2019-08-29 14:55:00,135.7,135.71,135.61,135.71,14741.0,113.65,113.6584,113.5746,113.6584,14741.0
2019-08-29 15:00:00,135.72,135.75,135.65,135.73,17704.0,113.6668,113.6919,113.6081,113.6751,17704.0
2019-08-29 15:05:00,135.73,135.83,135.69,135.81,43632.0,113.6751,113.7589,113.6416,113.7422,43632.0
2019-08-29 15:10:00,135.81,135.88,135.77,135.81,38537.0,113.7422,113.8008,113.7087,113.7422,38537.0
2019-08-29 15:15:00,135.8,135.97,135.8,135.97,14242.0,113.7338,113.8762,113.7338,113.8762,14242.0
2019-08-29 15:20:00,135.97,135.97,135.82,135.87,13206.0,113.8762,113.8762,113.7505,113.7924,13206.0
2019-08-29 15:25:00,135.88,135.88,135.75,135.8,12180.0,113.8008,113.8008,113.6919,113.7338,12180.0
2019-08-29 15:30:00,135.82,135.89,135.75,135.76,52703.0,113.7505,113.8092,113.6919,113.7003,52703.0
2019-08-29 15:35:00,135.75,135.89,135.74,135.88,18825.0,113.6919,113.8092,113.6835,113.8008,18825.0
2019-08-29 15:40:00,135.88,135.88,135.76,135.8,17566.0,113.8008,113.8008,113.7003,113.7338,17566.0
2019-08-29 15:45:00,135.79,135.94,135.73,135.93,40079.0,113.7254,113.851,113.6751,113.8427,40079.0
2019-08-29 15:50:00,135.95,136.04,135.9,136.04,50967.0,113.8594,113.9348,113.8175,113.9348,50967.0
2019-08-29 15:55:00,136.05,136.11,135.94,136.02,149423.0,113.9432,113.9934,113.851,113.918,149423.0
2019-08-30 09:30:00,136.16,136.58,135.78,136.33,127859.0,114.0353,114.387,113.717,114.1777,127859.0
2019-08-30 09:35:00,136.4,136.44,135.91,135.99,13584.0,114.2363,114.2698,113.8259,113.8929,13584.0
2019-08-30 09:40:00,136.04,136.06,135.86,135.89,20768.0,113.9348,113.9515,113.784,113.8092,20768.0
2019-08-30 09:45:00,135.9,135.97,135.76,135.95,37544.0,113.8175,113.8762,113.7003,113.8594,37544.0
2019-08-30 09:50:00,135.97,136.35,135.96,136.31,43178.0,113.8762,114.1944,113.8678,114.1609,43178.0
2019-08-30 09:55:00,136.31,136.33,136.18,136.28,28197.0,114.1609,114.1777,114.052,114.1358,28197.0
2019-08-30 10:00:00,136.27,136.59,136.26,136.59,30070.0,114.1274,114.3954,114.119,114.3954,30070.0
2019-08-30 10:05:00,136.58,136.63,136.44,136.52,18957.0,114.387,114.4289,114.2698,114.3368,18957.0
2019-08-30 10:10:00,136.55,136.55,136.27,136.3,95803.0,114.3619,114.3619,114.1274,114.1525,95803.0
2019-08-30 10:15:00,136.3,136.54,136.28,136.52,12026.0,114.1525,114.3535,114.1358,114.3368,12026.0
2019-08-30 10:20:00,136.47,136.54,136.27,136.48,9153.0,114.2949,114.3535,114.1274,114.3033,9153.0
2019-08-30 10:25:00,136.51,136.6,136.44,136.57,11941.0,114.3284,114.4038,114.2698,114.3787,11941.0
2019-08-30 10:30:00,136.59,136.61,136.46,136.46,12254.0,114.3954,114.4122,114.2865,114.2865,12254.0
2019-08-30 10:35:00,136.47,136.52,136.4,136.48,16258.0,114.2949,114.3368,114.2363,114.3033,16258.0
2019-08-30 10:40:00,136.47,136.53,136.39,136.45,15045.0,114.2949,114.3452,114.2279,114.2782,15045.0
2019-08-30 10:45:00,136.43,136.58,136.43,136.55,15937.0,114.2614,114.387,114.2614,114.3619,15937.0
2019-08-30 10:50:00,136.58,136.64,136.43,136.5,19586.0,114.387,114.4373,114.2614,114.32,19586.0
2019-08-30 10:55:00,136.5,136.57,136.44,136.55,16893.0,114.32,114.3787,114.2698,114.3619,16893.0
2019-08-30 11:00:00,136.49,136.52,136.29,136.3,27693.0,114.3117,114.3368,114.1442,114.1525,27693.0
2019-08-30 11:05:00,136.32,136.39,136.21,136.3,18199.0,114.1693,114.2279,114.0772,114.1525,18199.0
2019-08-30 11:10:00,136.3,136.42,136.13,136.24,15678.0,114.1525,114.253,114.0102,114.1023,15678.0
2019-08-30 11:15:00,136.23,136.3,136.05,136.17,18248.0,114.0939,114.1525,113.9432,114.0437,18248.0
2019-08-30 11:20:00,136.16,136.16,136.03,136.1,17120.0,114.0353,114.0353,113.9264,113.985,17120.0
2019-08-30 11:25:00,136.09,136.15,135.91,135.91,28824.0,113.9767,114.0269,113.8259,113.8259,28824.0
2019-08-30 11:30:00,135.9,136.23,135.89,136.19,11562.0,113.8175,114.0939,113.8092,114.0604,11562.0
2019-08-30 11:35:00,136.18,136.29,136.13,136.16,11108.0,114.052,114.1442,114.0102,114.0353,11108.0
2019-08-30 11:40:00,136.16,136.3,136.13,136.27,15513.0,114.0353,114.1525,114.0102,114.1274,15513.0
2019-08-30 11:45:00,136.3,136.45,136.25,136.45,32306.0,114.1525,114.2782,114.1107,114.2782,32306.0
2019-08-30 11:50:00,136.45,136.6,136.45,136.51,42652.0,114.2782,114.4038,114.2782,114.3284,42652.0
2019-08-30 11:55:00,136.49,136.52,136.4,136.42,21683.0,114.3117,114.3368,114.2363,114.253,21683.0
2019-08-30 12:00:00,136.46,136.51,136.42,136.47,9405.0,114.2865,114.3284,114.253,114.2949,9405.0
2019-08-30 12:05:00,136.47,136.55,136.41,136.46,17652.0,114.2949,114.3619,114.2447,114.2865,17652.0
2019-08-30 12:10:00,136.45,136.56,136.4,136.44,15364.0,114.2782,114.3703,114.2363,114.2698,15364.0
2019-08-30 12:15:00,136.47,136.5,136.41,136.45,18791.0,114.2949,114.32,114.2447,114.2782,18791.0
2019-08-30 12:20:00,136.47,136.51,136.43,136.47,11329.0,114.2949,114.3284,114.2614,114.2949,11329.0
2019-08-30 12:25:00,136.46,136.5,136.46,136.49,7381.0,114.2865,114.32,114.2865,114.3117,7381.0
2019-08-30 12:30:00,136.5,136.59,136.45,136.57,27269.0,114.32,114.3954,114.2782,114.3787,27269.0
2019-08-30 12:35:00,136.56,136.57,136.51,136.54,6337.0,114.3703,114.3787,114.3284,114.3535,6337.0
2019-08-30 12:40:00,136.55,136.56,136.49,136.51,14879.0,114.3619,114.3703,114.3117,114.3284,14879.0
2019-08-30 12:45:00,136.52,136.56,136.49,136.5,9666.0,114.3368,114.3703,114.3117,114.32,9666.0
2019-08-30 12:50:00,136.49,136.51,136.42,136.5,23672.0,114.3117,114.3284,114.253,114.32,23672.0
2019-08-30 12:55:00,136.51,136.56,136.48,136.51,20120.0,114.3284,114.3703,114.3033,114.3284,20120.0
2019-08-30 13:00:00,136.5,136.54,136.4,136.4,9777.0,114.32,114.3535,114.2363,114.2363,9777.0
2019-08-30 13:05:00,136.37,136.37,136.26,136.36,5997.0,114.2112,114.2112,114.119,114.2028,5997.0
2019-08-30 13:10:00,136.34,136.34,136.27,136.32,8426.0,114.186,114.186,114.1274,114.1693,8426.0
2019-08-30 13:15:00,136.27,136.28,136.17,136.24,10225.0,114.1274,114.1358,114.0437,114.1023,10225.0
2019-08-30 13:20:00,136.22,136.28,136.18,136.23,8722.0,114.0855,114.1358,114.052,114.0939,8722.0
2019-08-30 13:25:00,136.24,136.3,136.24,136.25,7298.0,114.1023,114.1525,114.1023,114.1107,7298.0
2019-08-30 13:30:00,136.24,136.28,136.22,136.26,6646.0,114.1023,114.1358,114.0855,114.119,6646.0
2019-08-30 13:35:00,136.24,136.24,136.16,136.21,10528.0,114.1023,114.1023,114.0353,114.0772,10528.0
2019-08-30 13:40:00,136.21,136.29,136.19,136.21,9020.0,114.0772,114.1442,114.0604,114.0772,9020.0
2019-08-30 13:45:00,136.22,136.3,136.22,136.29,11015.0,114.0855,114.1525,114.0855,114.1442,11015.0
2019-08-30 13:50:00,136.3,136.31,136.25,136.28,11861.0,114.1525,114.1609,114.1107,114.1358,11861.0
2019-08-30 13:55:00,136.28,136.3,136.2,136.24,10321.0,114.1358,114.1525,114.0688,114.1023,10321.0
2019-08-30 14:00:00,136.27,136.33,136.27,136.29,15052.0,114.1274,114.1777,114.1274,114.1442,15052.0
2019-08-30 14:05:00,136.29,136.33,136.26,136.31,10690.0,114.1442,114.1777,114.119,114.1609,10690.0
2019-08-30 14:10:00,136.29,136.44,136.29,136.41,12187.0,114.1442,114.2698,114.1442,114.2447,12187.0
2019-08-30 14:15:00,136.43,136.47,136.36,136.45,26791.0,114.2614,114.2949,114.2028,114.2782,26791.0
2019-08-30 14:20:00,136.45,136.48,136.33,136.33,8529.0,114.2782,114.3033,114.1777,114.1777,8529.0
2019-08-30 14:25:00,136.35,136.4,136.33,136.38,7704.0,114.1944,114.2363,114.1777,114.2195,7704.0
2019-08-30 14:30:00,136.38,136.41,136.25,136.3,13443.0,114.2195,114.2447,114.1107,114.1525,13443.0
2019-08-30 14:35:00,136.3,136.3,136.25,136.29,7713.0,114.1525,114.1525,114.1107,114.1442,7713.0
2019-08-30 14:40:00,136.28,136.31,136.18,136.27,21019.0,114.1358,114.1609,114.052,114.1274,21019.0
2019-08-30 14:45:00,136.26,136.26,136.12,136.19,7829.0,114.119,114.119,114.0018,114.0604,7829.0
2019-08-30 14:50:00,136.2,136.24,136.17,136.2,4288.0,114.0688,114.1023,114.0437,114.0688,4288.0
2019-08-30 14:55:00,136.2,136.28,136.19,136.28,7830.0,114.0688,114.1358,114.0604,114.1358,7830.0
2019-08-30 15:00:00,136.26,136.3,136.07,136.15,11426.0,114.119,114.1525,113.9599,114.0269,11426.0
2019-08-30 15:05:00,136.2,136.27,136.14,136.27,9777.0,114.0688,114.1274,114.0185,114.1274,9777.0
2019-08-30 15:10:00,136.27,136.32,136.16,136.23,12435.0,114.1274,114.1693,114.0353,114.0939,12435.0
2019-08-30 15:15:00,136.2,136.21,136.09,136.09,14411.0,114.0688,114.0772,113.9767,113.9767,14411.0
2019-08-30 15:20:00,136.1,136.18,136.09,136.13,9756.0,113.985,114.052,113.9767,114.0102,9756.0
2019-08-30 15:25:00,136.15,136.41,136.15,136.37,21797.0,114.0269,114.2447,114.0269,114.2112,21797.0
2019-08-30 15:30:00,136.38,136.52,136.38,136.47,25744.0,114.2195,114.3368,114.2195,114.2949,25744.0
2019-08-30 15:35:00,136.49,136.58,136.48,136.5,36207.0,114.3117,114.387,114.3033,114.32,36207.0
2019-08-30 15:40:00,136.51,136.55,136.41,136.48,24117.0,114.3284,114.3619,114.2447,114.3033,24117.0
2019-08-30 15:45:00,136.49,136.67,136.46,136.63,36872.0,114.3117,114.4624,114.2865,114.4289,36872.0
2019-08-30 15:50:00,136.64,136.74,136.55,136.64,58637.0,114.4373,114.521,114.3619,114.4373,58637.0
2019-08-30 15:55:00,136.64,137.11,136.63,136.75,529491.0,114.4373,114.8309,114.4289,114.5294,529491.0
2019-09-03 09:30:00,136.35,136.79,136.22,136.26,95190.0,114.1944,114.5629,114.0855,114.119,95190.0
2019-09-03 09:35:00,136.27,136.46,136.06,136.08,33317.0,114.1274,114.2865,113.9515,113.9683,33317.0
2019-09-03 09:40:00,136.08,136.42,136.0,136.29,10758.0,113.9683,114.253,113.9013,114.1442,10758.0
2019-09-03 09:45:00,136.33,136.51,136.28,136.32,12938.0,114.1777,114.3284,114.1358,114.1693,12938.0
2019-09-03 09:50:00,136.37,136.53,136.36,136.46,33745.0,114.2112,114.3452,114.2028,114.2865,33745.0
2019-09-03 09:55:00,136.5,136.57,136.39,136.53,14704.0,114.32,114.3787,114.2279,114.3452,14704.0
2019-09-03 10:00:00,136.51,136.51,135.96,136.07,42653.0,114.3284,114.3284,113.8678,113.9599,42653.0
2019-09-03 10:05:00,136.05,136.15,135.88,135.97,26637.0,113.9432,114.0269,113.8008,113.8762,26637.0
2019-09-03 10:10:00,135.99,136.17,135.98,136.06,25057.0,113.8929,114.0437,113.8845,113.9515,25057.0
2019-09-03 10:15:00,136.03,136.47,135.99,136.42,19809.0,113.9264,114.2949,113.8929,114.253,19809.0
2019-09-03 10:20:00,136.42,136.47,136.36,136.47,15014.0,114.253,114.2949,114.2028,114.2949,15014.0
2019-09-03 10:25:00,136.46,136.69,136.41,136.65,45058.0,114.2865,114.4792,114.2447,114.4457,45058.0
2019-09-03 10:30:00,136.64,136.65,136.54,136.61,20956.0,114.4373,114.4457,114.3535,114.4122,20956.0
2019-09-03 10:35:00,136.65,136.82,136.62,136.8,19879.0,114.4457,114.588,114.4205,114.5713,19879.0
2019-09-03 10:40:00,136.79,137.06,136.78,137.01,57526.0,114.5629,114.789,114.5545,114.7472,57526.0
2019-09-03 10:45:00,137.01,137.25,136.99,137.04,32434.0,114.7472,114.9482,114.7304,114.7723,32434.0
2019-09-03 10:50:00,137.06,137.13,136.96,137.11,21956.0,114.789,114.8477,114.7053,114.8309,21956.0
2019-09-03 10:55:00,137.12,137.21,137.02,137.08,18454.0,114.8393,114.9147,114.7555,114.8058,18454.0
2019-09-03 11:00:00,137.08,137.11,136.95,137.0,17156.0,114.8058,114.8309,114.6969,114.7388,17156.0
2019-09-03 11:05:00,136.98,137.13,136.93,137.02,19075.0,114.722,114.8477,114.6802,114.7555,19075.0
2019-09-03 11:10:00,137.02,137.02,136.59,136.59,32651.0,114.7555,114.7555,114.3954,114.3954,32651.0
2019-09-03 11:15:00,136.59,136.71,136.56,136.71,18551.0,114.3954,114.4959,114.3703,114.4959,18551.0
2019-09-03 11:20:00,136.68,136.85,136.68,136.84,31997.0,114.4708,114.6132,114.4708,114.6048,31997.0
2019-09-03 11:25:00,136.86,136.95,136.72,136.94,27633.0,114.6215,114.6969,114.5043,114.6885,27633.0
2019-09-03 11:30:00,136.91,137.06,136.86,137.04,25569.0,114.6634,114.789,114.6215,114.7723,25569.0
2019-09-03 11:35:00,137.09,137.24,137.05,137.15,8665.0,114.8142,114.9398,114.7807,114.8644,8665.0
2019-09-03 11:40:00,137.16,137.26,137.14,137.21,10451.0,114.8728,114.9565,114.856,114.9147,10451.0
2019-09-03 11:45:00,137.22,137.31,137.11,137.21,11432.0,114.923,114.9984,114.8309,114.9147,11432.0
2019-09-03 11:50:00,137.22,137.35,137.22,137.3,8515.0,114.923,115.0319,114.923,114.99,8515.0
2019-09-03 11:55:00,137.26,137.32,137.23,137.25,13456.0,114.9565,115.0068,114.9314,114.9482,13456.0
2019-09-03 12:00:00,137.25,137.45,137.25,137.4,14269.0,114.9482,115.1157,114.9482,115.0738,14269.0
2019-09-03 12:05:00,137.38,137.38,137.15,137.22,27978.0,115.057,115.057,114.8644,114.923,27978.0
2019-09-03 12:10:00,137.21,137.26,137.17,137.2,10300.0,114.9147,114.9565,114.8812,114.9063,10300.0
2019-09-03 12:15:00,137.24,137.29,137.18,137.29,10950.0,114.9398,114.9817,114.8895,114.9817,10950.0
2019-09-03 12:20:00,137.28,137.34,137.23,137.24,5525.0,114.9733,115.0235,114.9314,114.9398,5525.0
2019-09-03 12:25:00,137.25,137.33,137.24,137.3,7118.0,114.9482,115.0152,114.9398,114.99,7118.0
2019-09-03 12:30:00,137.31,137.37,137.2,137.35,11192.0,114.9984,115.0487,114.9063,115.0319,11192.0
2019-09-03 12:35:00,137.34,137.5,137.31,137.46,9222.0,115.0235,115.1575,114.9984,115.124,9222.0
2019-09-03 12:40:00,137.49,137.52,137.41,137.41,9446.0,115.1492,115.1743,115.0822,115.0822,9446.0
2019-09-03 12:45:00,137.37,137.56,137.33,137.53,14053.0,115.0487,115.2078,115.0152,115.1827,14053.0
2019-09-03 12:50:00,137.53,137.57,137.39,137.44,21327.0,115.1827,115.2162,115.0654,115.1073,21327.0
2019-09-03 12:55:00,137.44,137.62,137.44,137.57,17156.0,115.1073,115.258,115.1073,115.2162,17156.0
2019-09-03 13:00:00,137.56,137.63,137.47,137.5,12109.0,115.2078,115.2664,115.1324,115.1575,12109.0
2019-09-03 13:05:00,137.5,137.5,137.31,137.41,14968.0,115.1575,115.1575,114.9984,115.0822,14968.0
2019-09-03 13:10:00,137.43,137.48,137.36,137.48,8665.0,115.0989,115.1408,115.0403,115.1408,8665.0
2019-09-03 13:15:00,137.43,137.48,137.32,137.47,14051.0,115.0989,115.1408,115.0068,115.1324,14051.0
2019-09-03 13:20:00,137.47,137.48,137.36,137.48,12822.0,115.1324,115.1408,115.0403,115.1408,12822.0
2019-09-03 13:25:00,137.49,137.67,137.48,137.64,13734.0,115.1492,115.2999,115.1408,115.2748,13734.0
2019-09-03 13:30:00,137.65,137.66,137.34,137.36,27423.0,115.2832,115.2915,115.0235,115.0403,27423.0
2019-09-03 13:35:00,137.34,137.37,137.25,137.33,11821.0,115.0235,115.0487,114.9482,115.0152,11821.0
2019-09-03 13:40:00,137.35,137.4,137.27,137.3,11398.0,115.0319,115.0738,114.9649,114.99,11398.0
2019-09-03 13:45:00,137.33,137.37,137.24,137.31,14130.0,115.0152,115.0487,114.9398,114.9984,14130.0
2019-09-03 13:50:00,137.31,137.32,137.22,137.24,15597.0,114.9984,115.0068,114.923,114.9398,15597.0
2019-09-03 13:55:00,137.26,137.29,137.19,137.19,6993.0,114.9565,114.9817,114.8979,114.8979,6993.0
2019-09-03 14:00:00,137.21,137.31,137.17,137.26,10451.0,114.9147,114.9984,114.8812,114.9565,10451.0
2019-09-03 14:05:00,137.25,137.27,137.2,137.27,12005.0,114.9482,114.9649,114.9063,114.9649,12005.0
2019-09-03 14:10:00,137.27,137.34,137.22,137.28,13279.0,114.9649,115.0235,114.923,114.9733,13279.0
2019-09-03 14:15:00,137.28,137.28,137.2,137.23,15490.0,114.9733,114.9733,114.9063,114.9314,15490.0
2019-09-03 14:20:00,137.23,137.26,137.12,137.16,16457.0,114.9314,114.9565,114.8393,114.8728,16457.0
2019-09-03 14:25:00,137.18,137.25,137.17,137.21,13908.0,114.8895,114.9482,114.8812,114.9147,13908.0
2019-09-03 14:30:00,137.19,137.23,137.04,137.06,19075.0,114.8979,114.9314,114.7723,114.789,19075.0
2019-09-03 14:35:00,137.08,137.17,137.05,137.16,10755.0,114.8058,114.8812,114.7807,114.8728,10755.0
2019-09-03 14:40:00,137.16,137.22,137.1,137.22,26082.0,114.8728,114.923,114.8225,114.923,26082.0
2019-09-03 14:45:00,137.21,137.21,137.13,137.15,10913.0,114.9147,114.9147,114.8477,114.8644,10913.0
2019-09-03 14:50:00,137.15,137.19,137.03,137.1,36367.0,114.8644,114.8979,114.7639,114.8225,36367.0
2019-09-03 14:55:00,137.11,137.14,137.08,137.11,12327.0,114.8309,114.856,114.8058,114.8309,12327.0
2019-09-03 15:00:00,137.13,137.21,137.03,137.12,17753.0,114.8477,114.9147,114.7639,114.8393,17753.0
2019-09-03 15:05:00,137.14,137.17,137.11,137.15,11588.0,114.856,114.8812,114.8309,114.8644,11588.0
2019-09-03 15:10:00,137.16,137.21,137.1,137.14,11969.0,114.8728,114.9147,114.8225,114.856,11969.0
2019-09-03 15:15:00,137.14,137.2,137.08,137.18,20787.0,114.856,114.9063,114.8058,114.8895,20787.0
2019-09-03 15:20:00,137.2,137.32,137.2,137.25,27149.0,114.9063,115.0068,114.9063,114.9482,27149.0
2019-09-03 15:25:00,137.24,137.34,137.22,137.25,21647.0,114.9398,115.0235,114.923,114.9482,21647.0
2019-09-03 15:30:00,137.26,137.32,137.18,137.22,24542.0,114.9565,115.0068,114.8895,114.923,24542.0
2019-09-03 15:35:00,137.2,137.27,137.18,137.27,29525.0,114.9063,114.9649,114.8895,114.9649,29525.0
2019-09-03 15:40:00,137.28,137.28,137.17,137.2,26306.0,114.9733,114.9733,114.8812,114.9063,26306.0
2019-09-03 15:45:00,137.22,137.47,137.2,137.4,61162.0,114.923,115.1324,114.9063,115.0738,61162.0
2019-09-03 15:50:00,137.41,137.6,137.4,137.56,47564.0,115.0822,115.2413,115.0738,115.2078,47564.0
2019-09-03 15:55:00,137.55,137.58,137.34,137.5,165624.0,115.1994,115.2245,115.0235,115.1575,165624.0
2019-09-04 09:30:00,137.84,137.89,137.55,137.79,107256.0,115.4423,115.4842,115.1994,115.4004,107256.0
2019-09-04 09:35:00,137.84,137.96,137.36,137.49,30745.0,115.4423,115.5428,115.0403,115.1492,30745.0
2019-09-04 09:40:00,137.5,137.67,137.33,137.59,33079.0,115.1575,115.2999,115.0152,115.2329,33079.0
2019-09-04 09:45:00,137.6,137.6,137.3,137.3,31243.0,115.2413,115.2413,114.99,114.99,31243.0
2019-09-04 09:50:00,137.3,137.53,137.25,137.51,35216.0,114.99,115.1827,114.9482,115.1659,35216.0
2019-09-04 09:55:00,137.5,137.65,137.45,137.61,15417.0,115.1575,115.2832,115.1157,115.2497,15417.0
2019-09-04 10:00:00,137.63,137.78,137.59,137.69,19700.0,115.2664,115.392,115.2329,115.3167,19700.0
2019-09-04 10:05:00,137.7,137.75,137.54,137.54,21289.0,115.325,115.3669,115.191,115.191,21289.0
2019-09-04 10:10:00,137.54,137.68,137.47,137.55,14944.0,115.191,115.3083,115.1324,115.1994,14944.0
2019-09-04 10:15:00,137.49,137.61,137.45,137.59,8245.0,115.1492,115.2497,115.1157,115.2329,8245.0
2019-09-04 10:20:00,137.61,137.66,137.56,137.58,25217.0,115.2497,115.2915,115.2078,115.2245,25217.0
2019-09-04 10:25:00,137.58,137.77,137.54,137.68,14021.0,115.2245,115.3837,115.191,115.3083,14021.0
2019-09-04 10:30:00,137.68,137.74,137.61,137.67,11390.0,115.3083,115.3585,115.2497,115.2999,11390.0
2019-09-04 10:35:00,137.67,137.74,137.64,137.64,9662.0,115.2999,115.3585,115.2748,115.2748,9662.0
2019-09-04 10:40:00,137.64,137.73,137.59,137.69,14300.0,115.2748,115.3502,115.2329,115.3167,14300.0
2019-09-04 10:45:00,137.68,137.75,137.62,137.73,9757.0,115.3083,115.3669,115.258,115.3502,9757.0
2019-09-04 10:50:00,137.73,137.9,137.73,137.85,15985.0,115.3502,115.4925,115.3502,115.4507,15985.0
2019-09-04 10:55:00,137.85,137.91,137.79,137.91,28088.0,115.4507,115.5009,115.4004,115.5009,28088.0
2019-09-04 11:00:00,137.91,138.14,137.89,138.08,27978.0,115.5009,115.6935,115.4842,115.6433,27978.0
2019-09-04 11:05:00,138.1,138.12,137.95,137.98,14002.0,115.66,115.6768,115.5344,115.5595,14002.0
2019-09-04 11:10:00,137.98,137.99,137.79,137.81,13314.0,115.5595,115.5679,115.4004,115.4172,13314.0
2019-09-04 11:15:00,137.81,138.02,137.8,137.97,11192.0,115.4172,115.593,115.4088,115.5512,11192.0
2019-09-04 11:20:00,137.97,138.07,137.96,138.05,8481.0,115.5512,115.6349,115.5428,115.6182,8481.0
2019-09-04 11:25:00,138.06,138.22,137.99,138.22,10941.0,115.6265,115.7605,115.5679,115.7605,10941.0
2019-09-04 11:30:00,138.21,138.33,138.14,138.31,22486.0,115.7522,115.8527,115.6935,115.8359,22486.0
2019-09-04 11:35:00,138.3,138.45,138.26,138.43,24945.0,115.8275,115.9532,115.794,115.9364,24945.0
2019-09-04 11:40:00,138.46,138.5,138.39,138.46,20691.0,115.9616,115.9951,115.9029,115.9616,20691.0
2019-09-04 11:45:00,138.46,138.56,138.43,138.56,26015.0,115.9616,116.0453,115.9364,116.0453,26015.0
2019-09-04 11:50:00,138.54,138.62,138.48,138.5,19387.0,116.0286,116.0956,115.9783,115.9951,19387.0
2019-09-04 11:55:00,138.51,138.59,138.48,138.53,9816.0,116.0034,116.0704,115.9783,116.0202,9816.0
2019-09-04 12:00:00,138.53,138.56,138.46,138.46,9695.0,116.0202,116.0453,115.9616,115.9616,9695.0
2019-09-04 12:05:00,138.48,138.49,138.41,138.49,7608.0,115.9783,115.9867,115.9197,115.9867,7608.0
2019-09-04 12:10:00,138.49,138.51,138.38,138.39,12307.0,115.9867,116.0034,115.8945,115.9029,12307.0
2019-09-04 12:15:00,138.4,138.45,138.3,138.34,15891.0,115.9113,115.9532,115.8275,115.861,15891.0
2019-09-04 12:20:00,138.35,138.36,138.24,138.25,16176.0,115.8694,115.8778,115.7773,115.7857,16176.0
2019-09-04 12:25:00,138.23,138.31,138.22,138.24,10914.0,115.7689,115.8359,115.7605,115.7773,10914.0
2019-09-04 12:30:00,138.25,138.28,138.19,138.23,11485.0,115.7857,115.8108,115.7354,115.7689,11485.0
2019-09-04 12:35:00,138.24,138.37,138.23,138.34,9580.0,115.7773,115.8862,115.7689,115.861,9580.0
2019-09-04 12:40:00,138.34,138.34,138.27,138.29,9116.0,115.861,115.861,115.8024,115.8192,9116.0
2019-09-04 12:45:00,138.3,138.45,138.3,138.43,21282.0,115.8275,115.9532,115.8275,115.9364,21282.0
2019-09-04 12:50:00,138.43,138.48,138.39,138.42,13524.0,115.9364,115.9783,115.9029,115.928,13524.0
2019-09-04 12:55:00,138.4,138.48,138.37,138.45,9392.0,115.9113,115.9783,115.8862,115.9532,9392.0
2019-09-04 13:00:00,138.46,138.49,138.39,138.48,10069.0,115.9616,115.9867,115.9029,115.9783,10069.0
2019-09-04 13:05:00,138.48,138.55,138.45,138.54,12512.0,115.9783,116.0369,115.9532,116.0286,12512.0
2019-09-04 13:10:00,138.54,138.54,138.41,138.46,15221.0,116.0286,116.0286,115.9197,115.9616,15221.0
2019-09-04 13:15:00,138.46,138.48,138.39,138.47,8597.0,115.9616,115.9783,115.9029,115.9699,8597.0
2019-09-04 13:20:00,138.49,138.54,138.45,138.51,11684.0,115.9867,116.0286,115.9532,116.0034,11684.0
2019-09-04 13:25:00,138.51,138.56,138.48,138.53,14815.0,116.0034,116.0453,115.9783,116.0202,14815.0
2019-09-04 13:30:00,138.52,138.57,138.51,138.57,9853.0,116.0118,116.0537,116.0034,116.0537,9853.0
2019-09-04 13:35:00,138.57,138.6,138.44,138.46,16328.0,116.0537,116.0788,115.9448,115.9616,16328.0
2019-09-04 13:40:00,138.46,138.5,138.41,138.45,9085.0,115.9616,115.9951,115.9197,115.9532,9085.0
2019-09-04 13:45:00,138.45,138.48,138.4,138.48,11629.0,115.9532,115.9783,115.9113,115.9783,11629.0
2019-09-04 13:50:00,138.47,138.5,138.43,138.5,12014.0,115.9699,115.9951,115.9364,115.9951,12014.0
2019-09-04 13:55:00,138.48,138.5,138.45,138.48,10176.0,115.9783,115.9951,115.9532,115.9783,10176.0
2019-09-04 14:00:00,138.48,138.54,138.43,138.47,15472.0,115.9783,116.0286,115.9364,115.9699,15472.0
2019-09-04 14:05:00,138.47,138.5,138.41,138.41,11769.0,115.9699,115.9951,115.9197,115.9197,11769.0
2019-09-04 14:10:00,138.43,138.46,138.38,138.42,10150.0,115.9364,115.9616,115.8945,115.928,10150.0
2019-09-04 14:15:00,138.42,138.53,138.39,138.49,11672.0,115.928,116.0202,115.9029,115.9867,11672.0
2019-09-04 14:20:00,138.51,138.53,138.46,138.48,8233.0,116.0034,116.0202,115.9616,115.9783,8233.0
2019-09-04 14:25:00,138.5,138.56,138.47,138.54,13266.0,115.9951,116.0453,115.9699,116.0286,13266.0
2019-09-04 14:30:00,138.54,138.61,138.51,138.6,12458.0,116.0286,116.0872,116.0034,116.0788,12458.0
2019-09-04 14:35:00,138.61,138.63,138.55,138.62,11845.0,116.0872,116.1039,116.0369,116.0956,11845.0
2019-09-04 14:40:00,138.62,138.67,138.58,138.66,12141.0,116.0956,116.1374,116.0621,116.1291,12141.0
2019-09-04 14:45:00,138.66,138.66,138.63,138.65,12203.0,116.1291,116.1291,116.1039,116.1207,12203.0
2019-09-04 14:50:00,138.66,138.72,138.61,138.69,14618.0,116.1291,116.1793,116.0872,116.1542,14618.0
2019-09-04 14:55:00,138.68,138.73,138.68,138.72,17594.0,116.1458,116.1877,116.1458,116.1793,17594.0
2019-09-04 15:00:00,138.72,138.77,138.72,138.75,15182.0,116.1793,116.2212,116.1793,116.2044,15182.0
2019-09-04 15:05:00,138.74,138.79,138.73,138.77,19874.0,116.1961,116.2379,116.1877,116.2212,19874.0
2019-09-04 15:10:00,138.76,138.9,138.76,138.89,27860.0,116.2128,116.3301,116.2128,116.3217,27860.0
2019-09-04 15:15:00,138.88,138.88,138.78,138.83,20985.0,116.3133,116.3133,116.2296,116.2714,20985.0
2019-09-04 15:20:00,138.83,138.91,138.8,138.85,20102.0,116.2714,116.3384,116.2463,116.2882,20102.0
2019-09-04 15:25:00,138.86,138.91,138.83,138.84,25292.0,116.2966,116.3384,116.2714,116.2798,25292.0
2019-09-04 15:30:00,138.85,139.0,138.84,138.97,33335.0,116.2882,116.4138,116.2798,116.3887,33335.0
2019-09-04 15:35:00,138.97,139.0,138.92,138.93,25596.0,116.3887,116.4138,116.3468,116.3552,25596.0
2019-09-04 15:40:00,138.92,138.94,138.78,138.79,40525.0,116.3468,116.3636,116.2296,116.2379,40525.0
2019-09-04 15:45:00,138.8,138.81,138.75,138.81,44845.0,116.2463,116.2547,116.2044,116.2547,44845.0
2019-09-04 15:50:00,138.81,138.99,138.81,138.99,62334.0,116.2547,116.4054,116.2547,116.4054,62334.0
2019-09-04 15:55:00,138.98,139.18,138.84,139.17,307224.0,116.3971,116.5646,116.2798,116.5562,307224.0
2019-09-05 09:30:00,138.71,138.8,138.2,138.4,96669.0,116.9868,117.0627,116.5567,116.7254,96669.0
2019-09-05 09:35:00,138.44,138.51,138.16,138.21,27756.0,116.7591,116.8181,116.5229,116.5651,27756.0
2019-09-05 09:40:00,138.2,138.2,137.8,137.91,39316.0,116.5567,116.5567,116.2193,116.3121,39316.0
2019-09-05 09:45:00,137.9,138.24,137.9,138.08,42222.0,116.3037,116.5904,116.3037,116.4555,42222.0
2019-09-05 09:50:00,138.11,138.42,138.1,138.37,18268.0,116.4808,116.7422,116.4723,116.7001,18268.0
2019-09-05 09:55:00,138.43,138.62,138.42,138.5,26080.0,116.7507,116.9109,116.7422,116.8097,26080.0
2019-09-05 10:00:00,138.53,138.62,138.15,138.19,62759.0,116.835,116.9109,116.5145,116.5482,62759.0
2019-09-05 10:05:00,138.15,138.2,138.01,138.1,28284.0,116.5145,116.5567,116.3964,116.4723,28284.0
2019-09-05 10:10:00,138.11,138.13,137.77,137.78,42122.0,116.4808,116.4976,116.194,116.2025,42122.0
2019-09-05 10:15:00,137.78,138.06,137.62,138.06,36683.0,116.2025,116.4386,116.0675,116.4386,36683.0
2019-09-05 10:20:00,138.06,138.07,137.73,137.76,36991.0,116.4386,116.447,116.1603,116.1856,36991.0
2019-09-05 10:25:00,137.71,137.81,137.34,137.41,35682.0,116.1434,116.2278,115.8314,115.8904,35682.0
2019-09-05 10:30:00,137.41,137.44,137.26,137.29,31659.0,115.8904,115.9157,115.7639,115.7892,31659.0
2019-09-05 10:35:00,137.3,137.35,137.2,137.26,32519.0,115.7976,115.8398,115.7133,115.7639,32519.0
2019-09-05 10:40:00,137.26,137.45,137.26,137.4,15161.0,115.7639,115.9241,115.7639,115.882,15161.0
2019-09-05 10:45:00,137.4,137.45,137.11,137.13,29770.0,115.882,115.9241,115.6374,115.6542,29770.0
2019-09-05 10:50:00,137.13,137.22,137.1,137.1,34315.0,115.6542,115.7302,115.6289,115.6289,34315.0
2019-09-05 10:55:00,137.13,137.24,137.07,137.2,33484.0,115.6542,115.747,115.6036,115.7133,33484.0
2019-09-05 11:00:00,137.19,137.32,137.07,137.2,30236.0,115.7049,115.8145,115.6036,115.7133,30236.0
2019-09-05 11:05:00,137.21,137.44,137.2,137.36,23150.0,115.7217,115.9157,115.7133,115.8482,23150.0
2019-09-05 11:10:00,137.36,137.51,137.36,137.5,17816.0,115.8482,115.9747,115.8482,115.9663,17816.0
2019-09-05 11:15:00,137.52,137.52,137.22,137.24,22430.0,115.9832,115.9832,115.7302,115.747,22430.0
2019-09-05 11:20:00,137.22,137.37,137.13,137.35,16938.0,115.7302,115.8567,115.6542,115.8398,16938.0
2019-09-05 11:25:00,137.36,137.55,137.33,137.49,14252.0,115.8482,116.0085,115.8229,115.9579,14252.0
2019-09-05 11:30:00,137.5,137.7,137.47,137.65,26354.0,115.9663,116.135,115.941,116.0928,26354.0
2019-09-05 11:35:00,137.65,137.74,137.6,137.64,18497.0,116.0928,116.1687,116.0506,116.0844,18497.0
2019-09-05 11:40:00,137.64,137.84,137.58,137.71,35449.0,116.0844,116.2531,116.0338,116.1434,35449.0
2019-09-05 11:45:00,137.68,137.69,137.57,137.59,15214.0,116.1181,116.1265,116.0253,116.0422,15214.0
2019-09-05 11:50:00,137.6,137.61,137.37,137.37,11242.0,116.0506,116.0591,115.8567,115.8567,11242.0
2019-09-05 11:55:00,137.36,137.43,137.25,137.26,20671.0,115.8482,115.9073,115.7555,115.7639,20671.0
2019-09-05 12:00:00,137.25,137.31,137.22,137.22,11914.0,115.7555,115.8061,115.7302,115.7302,11914.0
2019-09-05 12:05:00,137.22,137.26,137.16,137.24,18246.0,115.7302,115.7639,115.6796,115.747,18246.0
2019-09-05 12:10:00,137.22,137.37,137.18,137.37,18300.0,115.7302,115.8567,115.6964,115.8567,18300.0
2019-09-05 12:15:00,137.37,137.39,137.3,137.37,26435.0,115.8567,115.8735,115.7976,115.8567,26435.0
2019-09-05 12:20:00,137.35,137.35,137.13,137.2,18468.0,115.8398,115.8398,115.6542,115.7133,18468.0
2019-09-05 12:25:00,137.17,137.24,137.13,137.17,11681.0,115.688,115.747,115.6542,115.688,11681.0
2019-09-05 12:30:00,137.18,137.29,137.15,137.24,13127.0,115.6964,115.7892,115.6711,115.747,13127.0
2019-09-05 12:35:00,137.24,137.35,137.23,137.33,13472.0,115.747,115.8398,115.7386,115.8229,13472.0
2019-09-05 12:40:00,137.33,137.35,137.28,137.34,9892.0,115.8229,115.8398,115.7808,115.8314,9892.0
2019-09-05 12:45:00,137.35,137.37,137.29,137.33,8489.0,115.8398,115.8567,115.7892,115.8229,8489.0
2019-09-05 12:50:00,137.38,137.4,137.26,137.3,21324.0,115.8651,115.882,115.7639,115.7976,21324.0
2019-09-05 12:55:00,137.31,137.34,137.27,137.3,8782.0,115.8061,115.8314,115.7723,115.7976,8782.0
2019-09-05 13:00:00,137.29,137.38,137.29,137.29,11900.0,115.7892,115.8651,115.7892,115.7892,11900.0
2019-09-05 13:05:00,137.28,137.35,137.26,137.34,7657.0,115.7808,115.8398,115.7639,115.8314,7657.0
2019-09-05 13:10:00,137.34,137.34,137.3,137.34,9246.0,115.8314,115.8314,115.7976,115.8314,9246.0
2019-09-05 13:15:00,137.36,137.4,137.35,137.39,8298.0,115.8482,115.882,115.8398,115.8735,8298.0
2019-09-05 13:20:00,137.38,137.41,137.37,137.39,13196.0,115.8651,115.8904,115.8567,115.8735,13196.0
2019-09-05 13:25:00,137.39,137.45,137.32,137.38,18647.0,115.8735,115.9241,115.8145,115.8651,18647.0
2019-09-05 13:30:00,137.37,137.38,137.28,137.3,15629.0,115.8567,115.8651,115.7808,115.7976,15629.0
2019-09-05 13:35:00,137.3,137.34,137.26,137.34,12959.0,115.7976,115.8314,115.7639,115.8314,12959.0
2019-09-05 13:40:00,137.33,137.34,137.26,137.29,12558.0,115.8229,115.8314,115.7639,115.7892,12558.0
2019-09-05 13:45:00,137.31,137.33,137.22,137.24,15802.0,115.8061,115.8229,115.7302,115.747,15802.0
2019-09-05 13:50:00,137.24,137.26,137.17,137.17,10044.0,115.747,115.7639,115.688,115.688,10044.0
2019-09-05 13:55:00,137.18,137.28,137.18,137.25,21847.0,115.6964,115.7808,115.6964,115.7555,21847.0
2019-09-05 14:00:00,137.25,137.29,137.18,137.26,18009.0,115.7555,115.7892,115.6964,115.7639,18009.0
2019-09-05 14:05:00,137.25,137.26,137.11,137.14,11477.0,115.7555,115.7639,115.6374,115.6627,11477.0
2019-09-05 14:10:00,137.15,137.25,137.12,137.19,22016.0,115.6711,115.7555,115.6458,115.7049,22016.0
2019-09-05 14:15:00,137.19,137.24,137.13,137.23,10407.0,115.7049,115.747,115.6542,115.7386,10407.0
2019-09-05 14:20:00,137.24,137.24,137.1,137.12,50941.0,115.747,115.747,115.6289,115.6458,50941.0
2019-09-05 14:25:00,137.12,137.21,137.11,137.13,19867.0,115.6458,115.7217,115.6374,115.6542,19867.0
2019-09-05 14:30:00,137.13,137.14,137.03,137.03,30520.0,115.6542,115.6627,115.5699,115.5699,30520.0
2019-09-05 14:35:00,137.05,137.08,137.01,137.08,27450.0,115.5868,115.6121,115.553,115.6121,27450.0
2019-09-05 14:40:00,137.06,137.09,137.02,137.02,27107.0,115.5952,115.6205,115.5615,115.5615,27107.0
2019-09-05 14:45:00,137.03,137.03,136.95,136.95,20873.0,115.5699,115.5699,115.5024,115.5024,20873.0
2019-09-05 14:50:00,136.95,136.96,136.88,136.95,33724.0,115.5024,115.5109,115.4434,115.5024,33724.0
2019-09-05 14:55:00,136.93,136.97,136.9,136.96,28192.0,115.4856,115.5193,115.4603,115.5109,28192.0
2019-09-05 15:00:00,136.96,137.06,136.91,136.94,56895.0,115.5109,115.5952,115.4687,115.494,56895.0
2019-09-05 15:05:00,136.94,136.97,136.92,136.92,21688.0,115.494,115.5193,115.4771,115.4771,21688.0
2019-09-05 15:10:00,136.91,136.93,136.85,136.86,26140.0,115.4687,115.4856,115.4181,115.4265,26140.0
2019-09-05 15:15:00,136.88,136.88,136.74,136.77,47133.0,115.4434,115.4434,115.3253,115.3506,47133.0
2019-09-05 15:20:00,136.77,136.94,136.77,136.88,55000.0,115.3506,115.494,115.3506,115.4434,55000.0
2019-09-05 15:25:00,136.88,137.0,136.88,136.97,26860.0,115.4434,115.5446,115.4434,115.5193,26860.0
2019-09-05 15:30:00,136.97,136.97,136.65,136.66,60533.0,115.5193,115.5193,115.2494,115.2579,60533.0
2019-09-05 15:35:00,136.65,136.66,136.52,136.55,145222.0,115.2494,115.2579,115.1398,115.1651,145222.0
2019-09-05 15:40:00,136.55,136.57,136.41,136.41,86552.0,115.1651,115.1819,115.047,115.047,86552.0
2019-09-05 15:45:00,136.41,136.45,136.23,136.24,87827.0,115.047,115.0807,114.8952,114.9036,87827.0
2019-09-05 15:50:00,136.24,136.35,135.83,136.09,261286.0,114.9036,114.9964,114.5578,114.7771,261286.0
2019-09-05 15:55:00,136.1,136.11,135.55,135.99,561148.0,114.7856,114.794,114.3217,114.6928,561148.0
2019-09-06 09:30:00,136.93,136.95,136.12,136.29,79175.0,115.4856,115.5024,114.8024,114.9458,79175.0
2019-09-06 09:35:00,136.31,136.69,136.15,136.27,34876.0,114.9627,115.2832,114.8277,114.9289,34876.0
2019-09-06 09:40:00,136.27,136.45,136.14,136.34,42232.0,114.9289,115.0807,114.8193,114.988,42232.0
2019-09-06 09:45:00,136.33,136.33,136.02,136.27,37822.0,114.9795,114.9795,114.7181,114.9289,37822.0
2019-09-06 09:50:00,136.28,136.48,136.13,136.35,32214.0,114.9374,115.106,114.8109,114.9964,32214.0
2019-09-06 09:55:00,136.32,136.4,136.19,136.23,43759.0,114.9711,115.0386,114.8615,114.8952,43759.0
2019-09-06 10:00:00,136.24,136.58,136.22,136.58,17989.0,114.9036,115.1904,114.8868,115.1904,17989.0
2019-09-06 10:05:00,136.57,136.67,136.38,136.45,26476.0,115.1819,115.2663,115.0217,115.0807,26476.0
2019-09-06 10:10:00,136.48,136.49,136.34,136.39,20454.0,115.106,115.1145,114.988,115.0301,20454.0
2019-09-06 10:15:00,136.43,136.65,136.43,136.53,41657.0,115.0639,115.2494,115.0639,115.1482,41657.0
2019-09-06 10:20:00,136.5,136.55,136.34,136.47,23864.0,115.1229,115.1651,114.988,115.0976,23864.0
2019-09-06 10:25:00,136.47,136.48,136.29,136.37,16705.0,115.0976,115.106,114.9458,115.0133,16705.0
2019-09-06 10:30:00,136.39,136.4,136.3,136.37,12964.0,115.0301,115.0386,114.9542,115.0133,12964.0
2019-09-06 10:35:00,136.39,136.43,136.31,136.37,14846.0,115.0301,115.0639,114.9627,115.0133,14846.0
2019-09-06 10:40:00,136.36,136.4,136.15,136.24,22665.0,115.0048,115.0386,114.8277,114.9036,22665.0
2019-09-06 10:45:00,136.25,136.25,136.12,136.15,12062.0,114.9121,114.9121,114.8024,114.8277,12062.0
2019-09-06 10:50:00,136.16,136.26,136.15,136.26,19213.0,114.8362,114.9205,114.8277,114.9205,19213.0
2019-09-06 10:55:00,136.25,136.25,136.1,136.22,19448.0,114.9121,114.9121,114.7856,114.8868,19448.0
2019-09-06 11:00:00,136.24,136.3,136.16,136.2,32043.0,114.9036,114.9542,114.8362,114.8699,32043.0
2019-09-06 11:05:00,136.19,136.32,136.19,136.27,23931.0,114.8615,114.9711,114.8615,114.9289,23931.0
2019-09-06 11:10:00,136.27,136.32,136.18,136.24,12650.0,114.9289,114.9711,114.853,114.9036,12650.0
2019-09-06 11:15:00,136.25,136.29,136.1,136.21,13717.0,114.9121,114.9458,114.7856,114.8783,13717.0
2019-09-06 11:20:00,136.21,136.42,136.16,136.42,12402.0,114.8783,115.0554,114.8362,115.0554,12402.0
2019-09-06 11:25:00,136.45,136.56,136.44,136.56,9934.0,115.0807,115.1735,115.0723,115.1735,9934.0
2019-09-06 11:30:00,136.59,136.61,136.45,136.58,12160.0,115.1988,115.2157,115.0807,115.1904,12160.0
2019-09-06 11:35:00,136.56,136.63,136.52,136.54,9904.0,115.1735,115.2326,115.1398,115.1566,9904.0
2019-09-06 11:40:00,136.49,136.54,136.42,136.51,14124.0,115.1145,115.1566,115.0554,115.1313,14124.0
2019-09-06 11:45:00,136.53,136.59,136.48,136.52,7175.0,115.1482,115.1988,115.106,115.1398,7175.0
2019-09-06 11:50:00,136.53,136.57,136.47,136.48,13179.0,115.1482,115.1819,115.0976,115.106,13179.0
2019-09-06 11:55:00,136.45,136.54,136.42,136.54,6377.0,115.0807,115.1566,115.0554,115.1566,6377.0
2019-09-06 12:00:00,136.53,136.56,136.44,136.45,8122.0,115.1482,115.1735,115.0723,115.0807,8122.0
2019-09-06 12:05:00,136.44,136.5,136.43,136.5,6468.0,115.0723,115.1229,115.0639,115.1229,6468.0
2019-09-06 12:10:00,136.49,136.66,136.48,136.57,11239.0,115.1145,115.2579,115.106,115.1819,11239.0
2019-09-06 12:15:00,136.58,136.71,136.57,136.67,7855.0,115.1904,115.3,115.1819,115.2663,7855.0
2019-09-06 12:20:00,136.67,136.77,136.67,136.74,6387.0,115.2663,115.3506,115.2663,115.3253,6387.0
2019-09-06 12:25:00,136.77,136.81,136.74,136.77,7088.0,115.3506,115.3844,115.3253,115.3506,7088.0
2019-09-06 12:30:00,136.79,136.8,136.7,136.71,10254.0,115.3675,115.3759,115.2916,115.3,10254.0
2019-09-06 12:35:00,136.72,136.86,136.7,136.83,11324.0,115.3085,115.4265,115.2916,115.4012,11324.0
2019-09-06 12:40:00,136.83,136.83,136.72,136.73,9211.0,115.4012,115.4012,115.3085,115.3169,9211.0
2019-09-06 12:45:00,136.71,136.74,136.59,136.67,18644.0,115.3,115.3253,115.1988,115.2663,18644.0
2019-09-06 12:50:00,136.66,136.77,136.58,136.77,8132.0,115.2579,115.3506,115.1904,115.3506,8132.0
2019-09-06 12:55:00,136.75,136.92,136.75,136.88,16467.0,115.3338,115.4771,115.3338,115.4434,16467.0
2019-09-06 13:00:00,136.83,136.96,136.83,136.92,15012.0,115.4012,115.5109,115.4012,115.4771,15012.0
2019-09-06 13:05:00,136.91,136.91,136.85,136.87,9478.0,115.4687,115.4687,115.4181,115.435,9478.0
2019-09-06 13:10:00,136.85,136.95,136.85,136.88,11987.0,115.4181,115.5024,115.4181,115.4434,11987.0
2019-09-06 13:15:00,136.89,136.93,136.83,136.84,13370.0,115.4518,115.4856,115.4012,115.4097,13370.0
2019-09-06 13:20:00,136.84,136.92,136.82,136.89,15561.0,115.4097,115.4771,115.3928,115.4518,15561.0
2019-09-06 13:25:00,136.87,136.89,136.77,136.83,8112.0,115.435,115.4518,115.3506,115.4012,8112.0
2019-09-06 13:30:00,136.82,136.91,136.82,136.83,6830.0,115.3928,115.4687,115.3928,115.4012,6830.0
2019-09-06 13:35:00,136.83,136.87,136.78,136.85,8790.0,115.4012,115.435,115.3591,115.4181,8790.0
2019-09-06 13:40:00,136.86,136.89,136.8,136.81,10477.0,115.4265,115.4518,115.3759,115.3844,10477.0
2019-09-06 13:45:00,136.83,136.83,136.72,136.75,9578.0,115.4012,115.4012,115.3085,115.3338,9578.0
2019-09-06 13:50:00,136.76,136.77,136.66,136.66,12335.0,115.3422,115.3506,115.2579,115.2579,12335.0
2019-09-06 13:55:00,136.66,136.7,136.63,136.64,13489.0,115.2579,115.2916,115.2326,115.241,13489.0
2019-09-06 14:00:00,136.64,136.66,136.53,136.55,13878.0,115.241,115.2579,115.1482,115.1651,13878.0
2019-09-06 14:05:00,136.54,136.59,136.51,136.53,20027.0,115.1566,115.1988,115.1313,115.1482,20027.0
2019-09-06 14:10:00,136.54,136.57,136.5,136.57,12207.0,115.1566,115.1819,115.1229,115.1819,12207.0
2019-09-06 14:15:00,136.58,136.71,136.54,136.71,7993.0,115.1904,115.3,115.1566,115.3,7993.0
2019-09-06 14:20:00,136.69,136.7,136.63,136.68,13110.0,115.2832,115.2916,115.2326,115.2747,13110.0
2019-09-06 14:25:00,136.66,136.75,136.64,136.75,13627.0,115.2579,115.3338,115.241,115.3338,13627.0
2019-09-06 14:30:00,136.76,136.76,136.7,136.73,9980.0,115.3422,115.3422,115.2916,115.3169,9980.0
2019-09-06 14:35:00,136.73,136.77,136.7,136.77,11848.0,115.3169,115.3506,115.2916,115.3506,11848.0
2019-09-06 14:40:00,136.78,136.78,136.66,136.74,14044.0,115.3591,115.3591,115.2579,115.3253,14044.0
2019-09-06 14:45:00,136.74,136.83,136.7,136.8,8777.0,115.3253,115.4012,115.2916,115.3759,8777.0
2019-09-06 14:50:00,136.83,136.9,136.82,136.86,10003.0,115.4012,115.4603,115.3928,115.4265,10003.0
2019-09-06 14:55:00,136.87,136.95,136.86,136.95,10693.0,115.435,115.5024,115.4265,115.5024,10693.0
2019-09-06 15:00:00,136.94,136.95,136.86,136.91,16314.0,115.494,115.5024,115.4265,115.4687,16314.0
2019-09-06 15:05:00,136.9,136.98,136.88,136.95,14319.0,115.4603,115.5277,115.4434,115.5024,14319.0
2019-09-06 15:10:00,136.96,137.0,136.92,136.99,18099.0,115.5109,115.5446,115.4771,115.5362,18099.0
2019-09-06 15:15:00,136.98,137.03,136.95,137.02,19375.0,115.5277,115.5699,115.5024,115.5615,19375.0
2019-09-06 15:20:00,137.03,137.17,137.0,137.13,30556.0,115.5699,115.688,115.5446,115.6542,30556.0
2019-09-06 15:25:00,137.12,137.23,137.12,137.22,39641.0,115.6458,115.7386,115.6458,115.7302,39641.0
2019-09-06 15:30:00,137.22,137.3,137.2,137.25,22415.0,115.7302,115.7976,115.7133,115.7555,22415.0
2019-09-06 15:35:00,137.22,137.22,137.13,137.17,32418.0,115.7302,115.7302,115.6542,115.688,32418.0
2019-09-06 15:40:00,137.17,137.23,137.13,137.23,37370.0,115.688,115.7386,115.6542,115.7386,37370.0
2019-09-06 15:45:00,137.24,137.24,137.11,137.18,35910.0,115.747,115.747,115.6374,115.6964,35910.0
2019-09-06 15:50:00,137.18,137.22,137.07,137.17,76087.0,115.6964,115.7302,115.6036,115.688,76087.0
2019-09-06 15:55:00,137.16,137.42,137.15,137.37,179412.0,115.6796,115.8988,115.6711,115.8567,179412.0
2019-09-09 09:30:00,136.6,136.68,136.04,136.29,129748.0,115.2073,115.2747,114.735,114.9458,129748.0
2019-09-09 09:35:00,136.28,136.3,136.11,136.19,26835.0,114.9374,114.9542,114.794,114.8615,26835.0
2019-09-09 09:40:00,136.18,136.22,136.04,136.15,24691.0,114.853,114.8868,114.735,114.8277,24691.0
2019-09-09 09:45:00,136.14,136.25,136.01,136.18,66765.0,114.8193,114.9121,114.7097,114.853,66765.0
2019-09-09 09:50:00,136.19,136.34,136.14,136.32,48061.0,114.8615,114.988,114.8193,114.9711,48061.0
2019-09-09 09:55:00,136.32,136.32,135.92,136.07,43198.0,114.9711,114.9711,114.6337,114.7603,43198.0
2019-09-09 10:00:00,136.11,136.13,135.87,136.13,37962.0,114.794,114.8109,114.5916,114.8109,37962.0
2019-09-09 10:05:00,136.13,136.28,136.12,136.17,45616.0,114.8109,114.9374,114.8024,114.8446,45616.0
2019-09-09 10:10:00,136.18,136.22,136.12,136.15,26313.0,114.853,114.8868,114.8024,114.8277,26313.0
2019-09-09 10:15:00,136.17,136.28,136.13,136.24,15275.0,114.8446,114.9374,114.8109,114.9036,15275.0
2019-09-09 10:20:00,136.24,136.24,135.95,136.01,68752.0,114.9036,114.9036,114.659,114.7097,68752.0
2019-09-09 10:25:00,136.02,136.05,135.85,135.87,27859.0,114.7181,114.7434,114.5747,114.5916,27859.0
2019-09-09 10:30:00,135.85,136.1,135.84,136.06,46825.0,114.5747,114.7856,114.5663,114.7518,46825.0
2019-09-09 10:35:00,136.06,136.2,136.05,136.06,18496.0,114.7518,114.8699,114.7434,114.7518,18496.0
2019-09-09 10:40:00,136.03,136.04,135.93,135.93,16665.0,114.7265,114.735,114.6422,114.6422,16665.0
2019-09-09 10:45:00,135.94,135.94,135.69,135.69,25085.0,114.6506,114.6506,114.4398,114.4398,25085.0
2019-09-09 10:50:00,135.7,135.71,135.55,135.59,26692.0,114.4482,114.4566,114.3217,114.3554,26692.0
2019-09-09 10:55:00,135.59,135.71,135.45,135.71,24521.0,114.3554,114.4566,114.2374,114.4566,24521.0
2019-09-09 11:00:00,135.71,135.81,135.67,135.72,18223.0,114.4566,114.541,114.4229,114.4651,18223.0
2019-09-09 11:05:00,135.75,135.82,135.7,135.77,15789.0,114.4904,114.5494,114.4482,114.5072,15789.0
2019-09-09 11:10:00,135.78,135.87,135.68,135.69,20293.0,114.5157,114.5916,114.4313,114.4398,20293.0
2019-09-09 11:15:00,135.68,135.78,135.64,135.72,23787.0,114.4313,114.5157,114.3976,114.4651,23787.0
2019-09-09 11:20:00,135.7,135.84,135.7,135.71,25909.0,114.4482,114.5663,114.4482,114.4566,25909.0
2019-09-09 11:25:00,135.71,135.77,135.66,135.74,14500.0,114.4566,114.5072,114.4145,114.4819,14500.0
2019-09-09 11:30:00,135.75,135.76,135.63,135.72,10379.0,114.4904,114.4988,114.3892,114.4651,10379.0
2019-09-09 11:35:00,135.71,135.73,135.56,135.57,12236.0,114.4566,114.4735,114.3301,114.3386,12236.0
2019-09-09 11:40:00,135.58,135.66,135.53,135.55,12820.0,114.347,114.4145,114.3048,114.3217,12820.0
2019-09-09 11:45:00,135.54,135.62,135.49,135.59,14182.0,114.3133,114.3807,114.2711,114.3554,14182.0
2019-09-09 11:50:00,135.57,135.61,135.42,135.52,17816.0,114.3386,114.3723,114.212,114.2964,17816.0
2019-09-09 11:55:00,135.5,135.59,135.47,135.56,16121.0,114.2795,114.3554,114.2542,114.3301,16121.0
2019-09-09 12:00:00,135.57,135.64,135.54,135.57,21068.0,114.3386,114.3976,114.3133,114.3386,21068.0
2019-09-09 12:05:00,135.57,135.6,135.51,135.59,48371.0,114.3386,114.3639,114.288,114.3554,48371.0
2019-09-09 12:10:00,135.6,135.79,135.59,135.78,27152.0,114.3639,114.5241,114.3554,114.5157,27152.0
2019-09-09 12:15:00,135.75,135.83,135.65,135.8,25123.0,114.4904,114.5578,114.406,114.5325,25123.0
2019-09-09 12:20:00,135.78,135.81,135.68,135.73,12983.0,114.5157,114.541,114.4313,114.4735,12983.0
2019-09-09 12:25:00,135.71,135.77,135.67,135.71,13146.0,114.4566,114.5072,114.4229,114.4566,13146.0
2019-09-09 12:30:00,135.71,135.82,135.66,135.78,14688.0,114.4566,114.5494,114.4145,114.5157,14688.0
2019-09-09 12:35:00,135.77,136.02,135.73,136.01,15346.0,114.5072,114.7181,114.4735,114.7097,15346.0
2019-09-09 12:40:00,136.02,136.11,135.93,136.09,16581.0,114.7181,114.794,114.6422,114.7771,16581.0
2019-09-09 12:45:00,136.09,136.11,135.97,135.99,8075.0,114.7771,114.794,114.6759,114.6928,8075.0
2019-09-09 12:50:00,135.99,136.22,135.99,136.22,19210.0,114.6928,114.8868,114.6928,114.8868,19210.0
2019-09-09 12:55:00,136.22,136.37,136.22,136.36,16186.0,114.8868,115.0133,114.8868,115.0048,16186.0
2019-09-09 13:00:00,136.33,136.34,136.25,136.32,15327.0,114.9795,114.988,114.9121,114.9711,15327.0
2019-09-09 13:05:00,136.33,136.33,136.27,136.28,8157.0,114.9795,114.9795,114.9289,114.9374,8157.0
2019-09-09 13:10:00,136.27,136.32,136.22,136.23,11227.0,114.9289,114.9711,114.8868,114.8952,11227.0
2019-09-09 13:15:00,136.23,136.24,136.13,136.13,12115.0,114.8952,114.9036,114.8109,114.8109,12115.0
2019-09-09 13:20:00,136.11,136.15,136.01,136.05,7736.0,114.794,114.8277,114.7097,114.7434,7736.0
2019-09-09 13:25:00,136.05,136.09,135.88,135.89,11332.0,114.7434,114.7771,114.6,114.6084,11332.0
2019-09-09 13:30:00,135.89,135.93,135.85,135.9,8853.0,114.6084,114.6422,114.5747,114.6169,8853.0
2019-09-09 13:35:00,135.88,135.91,135.84,135.91,8067.0,114.6,114.6253,114.5663,114.6253,8067.0
2019-09-09 13:40:00,135.92,136.0,135.92,135.95,9661.0,114.6337,114.7012,114.6337,114.659,9661.0
2019-09-09 13:45:00,135.94,136.03,135.91,135.98,26653.0,114.6506,114.7265,114.6253,114.6843,26653.0
2019-09-09 13:50:00,135.99,136.08,135.99,136.07,12698.0,114.6928,114.7687,114.6928,114.7603,12698.0
2019-09-09 13:55:00,136.07,136.07,135.98,136.01,10338.0,114.7603,114.7603,114.6843,114.7097,10338.0
2019-09-09 14:00:00,136.02,136.04,135.99,136.04,12062.0,114.7181,114.735,114.6928,114.735,12062.0
2019-09-09 14:05:00,136.04,136.08,135.96,135.96,13947.0,114.735,114.7687,114.6675,114.6675,13947.0
2019-09-09 14:10:00,135.94,136.01,135.93,135.94,14445.0,114.6506,114.7097,114.6422,114.6506,14445.0
2019-09-09 14:15:00,135.93,135.97,135.9,135.92,14788.0,114.6422,114.6759,114.6169,114.6337,14788.0
2019-09-09 14:20:00,135.91,135.91,135.77,135.84,15899.0,114.6253,114.6253,114.5072,114.5663,15899.0
2019-09-09 14:25:00,135.84,135.9,135.78,135.88,17764.0,114.5663,114.6169,114.5157,114.6,17764.0
2019-09-09 14:30:00,135.87,136.02,135.86,135.99,33149.0,114.5916,114.7181,114.5831,114.6928,33149.0
2019-09-09 14:35:00,136.0,136.07,135.98,135.99,17589.0,114.7012,114.7603,114.6843,114.6928,17589.0
2019-09-09 14:40:00,135.99,136.06,135.98,135.99,15713.0,114.6928,114.7518,114.6843,114.6928,15713.0
2019-09-09 14:45:00,136.0,136.03,135.96,135.97,12004.0,114.7012,114.7265,114.6675,114.6759,12004.0
2019-09-09 14:50:00,135.97,136.06,135.94,135.94,15431.0,114.6759,114.7518,114.6506,114.6506,15431.0
2019-09-09 14:55:00,135.94,136.02,135.94,135.99,11471.0,114.6506,114.7181,114.6506,114.6928,11471.0
2019-09-09 15:00:00,135.98,136.11,135.94,136.04,39836.0,114.6843,114.794,114.6506,114.735,39836.0
2019-09-09 15:05:00,136.04,136.09,136.02,136.04,13788.0,114.735,114.7771,114.7181,114.735,13788.0
2019-09-09 15:10:00,136.02,136.23,136.02,136.17,22792.0,114.7181,114.8952,114.7181,114.8446,22792.0
2019-09-09 15:15:00,136.18,136.19,136.02,136.07,36135.0,114.853,114.8615,114.7181,114.7603,36135.0
2019-09-09 15:20:00,136.06,136.1,135.99,136.0,18365.0,114.7518,114.7856,114.6928,114.7012,18365.0
2019-09-09 15:25:00,136.0,136.01,135.93,135.96,22059.0,114.7012,114.7097,114.6422,114.6675,22059.0
2019-09-09 15:30:00,135.97,136.1,135.93,136.08,28571.0,114.6759,114.7856,114.6422,114.7687,28571.0
2019-09-09 15:35:00,136.08,136.23,136.03,136.22,24305.0,114.7687,114.8952,114.7265,114.8868,24305.0
2019-09-09 15:40:00,136.2,136.36,136.2,136.35,23395.0,114.8699,115.0048,114.8699,114.9964,23395.0
2019-09-09 15:45:00,136.35,136.52,136.3,136.44,58449.0,114.9964,115.1398,114.9542,115.0723,58449.0
2019-09-09 15:50:00,136.44,136.58,136.39,136.49,100556.0,115.0723,115.1904,115.0301,115.1145,100556.0
2019-09-09 15:55:00,136.5,136.5,136.28,136.41,170280.0,115.1229,115.1229,114.9374,115.047,170280.0
2019-09-10 09:30:00,135.78,136.4,135.53,135.68,98869.0,114.5157,115.0386,114.3048,114.4313,98869.0
2019-09-10 09:35:00,135.67,136.16,135.5,136.16,58255.0,114.4229,114.8362,114.2795,114.8362,58255.0
2019-09-10 09:40:00,136.21,136.24,135.61,135.65,64077.0,114.8783,114.9036,114.3723,114.406,64077.0
2019-09-10 09:45:00,135.61,136.52,135.6,136.35,56457.0,114.3723,115.1398,114.3639,114.9964,56457.0
2019-09-10 09:50:00,136.3,136.34,135.96,135.97,43258.0,114.9542,114.988,114.6675,114.6759,43258.0
2019-09-10 09:55:00,135.98,136.04,135.53,135.8,55088.0,114.6843,114.735,114.3048,114.5325,55088.0
2019-09-10 10:00:00,135.75,135.87,135.52,135.52,19438.0,114.4904,114.5916,114.2964,114.2964,19438.0
2019-09-10 10:05:00,135.57,135.62,135.09,135.17,35220.0,114.3386,114.3807,113.9337,114.0012,35220.0
2019-09-10 10:10:00,135.18,135.31,135.01,135.31,17384.0,114.0096,114.1193,113.8663,114.1193,17384.0
2019-09-10 10:15:00,135.3,135.5,135.29,135.35,36225.0,114.1108,114.2795,114.1024,114.153,36225.0
2019-09-10 10:20:00,135.32,135.35,135.15,135.15,19606.0,114.1277,114.153,113.9843,113.9843,19606.0
2019-09-10 10:25:00,135.13,135.28,135.11,135.17,31582.0,113.9675,114.094,113.9506,114.0012,31582.0
2019-09-10 10:30:00,135.16,135.19,135.09,135.14,22913.0,113.9928,114.0181,113.9337,113.9759,22913.0
2019-09-10 10:35:00,135.13,135.25,135.08,135.1,24426.0,113.9675,114.0687,113.9253,113.9422,24426.0
2019-09-10 10:40:00,135.05,135.14,135.03,135.1,20968.0,113.9,113.9759,113.8831,113.9422,20968.0
2019-09-10 10:45:00,135.12,135.33,135.05,135.31,15455.0,113.959,114.1361,113.9,114.1193,15455.0
2019-09-10 10:50:00,135.32,135.33,135.13,135.24,20642.0,114.1277,114.1361,113.9675,114.0602,20642.0
2019-09-10 10:55:00,135.22,135.28,135.19,135.25,15008.0,114.0434,114.094,114.0181,114.0687,15008.0
2019-09-10 11:00:00,135.27,135.33,135.16,135.19,12770.0,114.0855,114.1361,113.9928,114.0181,12770.0
2019-09-10 11:05:00,135.2,135.2,134.98,134.99,17544.0,114.0265,114.0265,113.841,113.8494,17544.0
2019-09-10 11:10:00,135.02,135.09,134.85,134.87,61553.0,113.8747,113.9337,113.7313,113.7482,61553.0
2019-09-10 11:15:00,134.85,134.86,134.69,134.69,29731.0,113.7313,113.7398,113.5964,113.5964,29731.0
2019-09-10 11:20:00,134.68,134.97,134.68,134.92,28949.0,113.5879,113.8325,113.5879,113.7904,28949.0
2019-09-10 11:25:00,134.92,135.13,134.79,135.05,21634.0,113.7904,113.9675,113.6807,113.9,21634.0
2019-09-10 11:30:00,135.02,135.28,135.02,135.09,26801.0,113.8747,114.094,113.8747,113.9337,26801.0
2019-09-10 11:35:00,135.11,135.12,134.96,135.08,11863.0,113.9506,113.959,113.8241,113.9253,11863.0
2019-09-10 11:40:00,135.06,135.07,134.93,134.93,18195.0,113.9084,113.9169,113.7988,113.7988,18195.0
2019-09-10 11:45:00,134.95,135.47,134.94,135.38,47267.0,113.8157,114.2542,113.8072,114.1783,47267.0
2019-09-10 11:50:00,135.4,135.56,135.33,135.49,24908.0,114.1952,114.3301,114.1361,114.2711,24908.0
2019-09-10 11:55:00,135.49,135.58,135.27,135.31,11616.0,114.2711,114.347,114.0855,114.1193,11616.0
2019-09-10 12:00:00,135.27,135.32,135.16,135.21,18241.0,114.0855,114.1277,113.9928,114.0349,18241.0
2019-09-10 12:05:00,135.23,135.43,135.21,135.38,28305.0,114.0518,114.2205,114.0349,114.1783,28305.0
2019-09-10 12:10:00,135.38,135.44,135.31,135.41,16556.0,114.1783,114.2289,114.1193,114.2036,16556.0
2019-09-10 12:15:00,135.43,135.46,135.37,135.38,10901.0,114.2205,114.2458,114.1699,114.1783,10901.0
2019-09-10 12:20:00,135.39,135.64,135.38,135.64,30340.0,114.1867,114.3976,114.1783,114.3976,30340.0
2019-09-10 12:25:00,135.63,135.69,135.58,135.69,14906.0,114.3892,114.4398,114.347,114.4398,14906.0
2019-09-10 12:30:00,135.69,135.7,135.65,135.68,10610.0,114.4398,114.4482,114.406,114.4313,10610.0
2019-09-10 12:35:00,135.68,135.68,135.59,135.62,12301.0,114.4313,114.4313,114.3554,114.3807,12301.0
2019-09-10 12:40:00,135.62,135.79,135.59,135.78,20512.0,114.3807,114.5241,114.3554,114.5157,20512.0
2019-09-10 12:45:00,135.79,135.85,135.77,135.82,11438.0,114.5241,114.5747,114.5072,114.5494,11438.0
2019-09-10 12:50:00,135.81,135.84,135.78,135.81,14181.0,114.541,114.5663,114.5157,114.541,14181.0
2019-09-10 12:55:00,135.81,135.84,135.79,135.81,18457.0,114.541,114.5663,114.5241,114.541,18457.0
2019-09-10 13:00:00,135.81,135.92,135.79,135.83,24679.0,114.541,114.6337,114.5241,114.5578,24679.0
2019-09-10 13:05:00,135.83,135.85,135.76,135.79,11355.0,114.5578,114.5747,114.4988,114.5241,11355.0
2019-09-10 13:10:00,135.8,135.91,135.78,135.84,10615.0,114.5325,114.6253,114.5157,114.5663,10615.0
2019-09-10 13:15:00,135.84,135.85,135.63,135.67,16423.0,114.5663,114.5747,114.3892,114.4229,16423.0
2019-09-10 13:20:00,135.68,135.68,135.6,135.63,15145.0,114.4313,114.4313,114.3639,114.3892,15145.0
2019-09-10 13:25:00,135.63,135.63,135.57,135.57,9651.0,114.3892,114.3892,114.3386,114.3386,9651.0
2019-09-10 13:30:00,135.55,135.59,135.52,135.58,20753.0,114.3217,114.3554,114.2964,114.347,20753.0
2019-09-10 13:35:00,135.57,135.62,135.55,135.56,16380.0,114.3386,114.3807,114.3217,114.3301,16380.0
2019-09-10 13:40:00,135.58,135.59,135.38,135.38,18811.0,114.347,114.3554,114.1783,114.1783,18811.0
2019-09-10 13:45:00,135.39,135.39,135.32,135.35,15029.0,114.1867,114.1867,114.1277,114.153,15029.0
2019-09-10 13:50:00,135.35,135.4,135.22,135.26,24122.0,114.153,114.1952,114.0434,114.0771,24122.0
2019-09-10 13:55:00,135.25,135.29,135.11,135.12,22270.0,114.0687,114.1024,113.9506,113.959,22270.0
2019-09-10 14:00:00,135.09,135.17,135.09,135.12,17703.0,113.9337,114.0012,113.9337,113.959,17703.0
2019-09-10 14:05:00,135.13,135.16,135.03,135.13,23588.0,113.9675,113.9928,113.8831,113.9675,23588.0
2019-09-10 14:10:00,135.13,135.16,135.02,135.02,19582.0,113.9675,113.9928,113.8747,113.8747,19582.0
2019-09-10 14:15:00,135.03,135.04,134.91,134.91,21443.0,113.8831,113.8916,113.7819,113.7819,21443.0
2019-09-10 14:20:00,134.9,135.01,134.88,134.99,18344.0,113.7735,113.8663,113.7566,113.8494,18344.0
2019-09-10 14:25:00,135.01,135.11,135.01,135.03,29088.0,113.8663,113.9506,113.8663,113.8831,29088.0
2019-09-10 14:30:00,135.01,135.1,135.0,135.06,26349.0,113.8663,113.9422,113.8578,113.9084,26349.0
2019-09-10 14:35:00,135.06,135.09,134.98,135.05,41138.0,113.9084,113.9337,113.841,113.9,41138.0
2019-09-10 14:40:00,135.05,135.05,134.92,134.99,21031.0,113.9,113.9,113.7904,113.8494,21031.0
2019-09-10 14:45:00,134.99,134.99,134.9,134.94,17583.0,113.8494,113.8494,113.7735,113.8072,17583.0
2019-09-10 14:50:00,134.94,134.99,134.9,134.99,22607.0,113.8072,113.8494,113.7735,113.8494,22607.0
2019-09-10 14:55:00,134.97,135.01,134.96,134.99,25658.0,113.8325,113.8663,113.8241,113.8494,25658.0
2019-09-10 15:00:00,134.99,135.06,134.98,135.04,25783.0,113.8494,113.9084,113.841,113.8916,25783.0
2019-09-10 15:05:00,135.05,135.16,135.04,135.11,16358.0,113.9,113.9928,113.8916,113.9506,16358.0
2019-09-10 15:10:00,135.1,135.12,135.04,135.06,23693.0,113.9422,113.959,113.8916,113.9084,23693.0
2019-09-10 15:15:00,135.06,135.13,135.03,135.11,20861.0,113.9084,113.9675,113.8831,113.9506,20861.0
2019-09-10 15:20:00,135.11,135.14,135.04,135.05,23952.0,113.9506,113.9759,113.8916,113.9,23952.0
2019-09-10 15:25:00,135.04,135.16,135.02,135.16,19816.0,113.8916,113.9928,113.8747,113.9928,19816.0
2019-09-10 15:30:00,135.15,135.24,135.13,135.22,41768.0,113.9843,114.0602,113.9675,114.0434,41768.0
2019-09-10 15:35:00,135.23,135.27,135.18,135.2,29608.0,114.0518,114.0855,114.0096,114.0265,29608.0
2019-09-10 15:40:00,135.21,135.32,135.18,135.32,38244.0,114.0349,114.1277,114.0096,114.1277,38244.0
2019-09-10 15:45:00,135.31,135.46,135.3,135.38,51226.0,114.1193,114.2458,114.1108,114.1783,51226.0
2019-09-10 15:50:00,135.39,135.51,135.39,135.47,66118.0,114.1867,114.288,114.1867,114.2542,66118.0
2019-09-10 15:55:00,135.47,135.88,135.47,135.86,219424.0,114.2542,114.6,114.2542,114.5831,219424.0
2019-09-11 09:30:00,135.27,135.5,134.88,135.12,116320.0,114.0855,114.2795,113.7566,113.959,116320.0
2019-09-11 09:35:00,135.11,135.63,135.11,135.38,99167.0,113.9506,114.3892,113.9506,114.1783,99167.0
2019-09-11 09:40:00,135.4,135.84,135.36,135.79,50804.0,114.1952,114.5663,114.1614,114.5241,50804.0
2019-09-11 09:45:00,135.81,135.85,135.64,135.65,51443.0,114.541,114.5747,114.3976,114.406,51443.0
2019-09-11 09:50:00,135.67,135.77,135.53,135.75,51189.0,114.4229,114.5072,114.3048,114.4904,51189.0
2019-09-11 09:55:00,135.74,136.0,135.67,136.0,59527.0,114.4819,114.7012,114.4229,114.7012,59527.0
2019-09-11 10:00:00,135.98,136.18,135.87,135.87,30415.0,114.6843,114.853,114.5916,114.5916,30415.0
2019-09-11 10:05:00,135.9,135.99,135.71,135.85,35134.0,114.6169,114.6928,114.4566,114.5747,35134.0
2019-09-11 10:10:00,135.86,135.98,135.69,135.73,41601.0,114.5831,114.6843,114.4398,114.4735,41601.0
2019-09-11 10:15:00,135.73,135.83,135.56,135.79,37468.0,114.4735,114.5578,114.3301,114.5241,37468.0
2019-09-11 10:20:00,135.78,135.89,135.63,135.86,33572.0,114.5157,114.6084,114.3892,114.5831,33572.0
2019-09-11 10:25:00,135.84,135.86,135.65,135.75,36501.0,114.5663,114.5831,114.406,114.4904,36501.0
2019-09-11 10:30:00,135.75,135.8,135.64,135.74,37403.0,114.4904,114.5325,114.3976,114.4819,37403.0
2019-09-11 10:35:00,135.75,135.81,135.61,135.67,18981.0,114.4904,114.541,114.3723,114.4229,18981.0
2019-09-11 10:40:00,135.7,135.8,135.57,135.57,25763.0,114.4482,114.5325,114.3386,114.3386,25763.0
2019-09-11 10:45:00,135.55,135.64,135.42,135.45,39053.0,114.3217,114.3976,114.212,114.2374,39053.0
2019-09-11 10:50:00,135.44,135.53,135.35,135.49,25627.0,114.2289,114.3048,114.153,114.2711,25627.0
2019-09-11 10:55:00,135.5,135.53,135.41,135.44,22579.0,114.2795,114.3048,114.2036,114.2289,22579.0
2019-09-11 11:00:00,135.44,135.56,135.36,135.41,21742.0,114.2289,114.3301,114.1614,114.2036,21742.0
2019-09-11 11:05:00,135.41,135.43,135.33,135.35,15714.0,114.2036,114.2205,114.1361,114.153,15714.0
2019-09-11 11:10:00,135.36,135.4,135.29,135.32,37024.0,114.1614,114.1952,114.1024,114.1277,37024.0
2019-09-11 11:15:00,135.33,135.36,135.18,135.25,35981.0,114.1361,114.1614,114.0096,114.0687,35981.0
2019-09-11 11:20:00,135.26,135.32,135.21,135.27,32763.0,114.0771,114.1277,114.0349,114.0855,32763.0
2019-09-11 11:25:00,135.28,135.53,135.28,135.46,30958.0,114.094,114.3048,114.094,114.2458,30958.0
2019-09-11 11:30:00,135.46,135.61,135.45,135.45,22943.0,114.2458,114.3723,114.2374,114.2374,22943.0
2019-09-11 11:35:00,135.46,135.53,135.38,135.47,42907.0,114.2458,114.3048,114.1783,114.2542,42907.0
2019-09-11 11:40:00,135.48,135.56,135.41,135.45,34031.0,114.2627,114.3301,114.2036,114.2374,34031.0
2019-09-11 11:45:00,135.45,135.63,135.41,135.53,34245.0,114.2374,114.3892,114.2036,114.3048,34245.0
2019-09-11 11:50:00,135.56,135.58,135.39,135.51,70965.0,114.3301,114.347,114.1867,114.288,70965.0
2019-09-11 11:55:00,135.52,135.75,135.5,135.72,34088.0,114.2964,114.4904,114.2795,114.4651,34088.0
2019-09-11 12:00:00,135.72,135.78,135.6,135.74,34860.0,114.4651,114.5157,114.3639,114.4819,34860.0
2019-09-11 12:05:00,135.74,135.83,135.72,135.75,34136.0,114.4819,114.5578,114.4651,114.4904,34136.0
2019-09-11 12:10:00,135.75,135.91,135.74,135.84,22149.0,114.4904,114.6253,114.4819,114.5663,22149.0
2019-09-11 12:15:00,135.84,135.94,135.79,135.92,38626.0,114.5663,114.6506,114.5241,114.6337,38626.0
2019-09-11 12:20:00,135.91,136.01,135.87,135.95,33271.0,114.6253,114.7097,114.5916,114.659,33271.0
2019-09-11 12:25:00,135.96,136.04,135.92,136.01,18690.0,114.6675,114.735,114.6337,114.7097,18690.0
2019-09-11 12:30:00,136.01,136.11,135.99,136.09,17202.0,114.7097,114.794,114.6928,114.7771,17202.0
2019-09-11 12:35:00,136.11,136.11,136.0,136.05,14943.0,114.794,114.794,114.7012,114.7434,14943.0
2019-09-11 12:40:00,136.04,136.04,135.81,135.82,28591.0,114.735,114.735,114.541,114.5494,28591.0
2019-09-11 12:45:00,135.83,135.96,135.82,135.94,20598.0,114.5578,114.6675,114.5494,114.6506,20598.0
2019-09-11 12:50:00,135.94,135.99,135.87,135.91,22907.0,114.6506,114.6928,114.5916,114.6253,22907.0
2019-09-11 12:55:00,135.93,136.06,135.87,136.04,20776.0,114.6422,114.7518,114.5916,114.735,20776.0
2019-09-11 13:00:00,136.04,136.04,135.96,135.99,21556.0,114.735,114.735,114.6675,114.6928,21556.0
2019-09-11 13:05:00,135.98,136.1,135.92,136.07,16032.0,114.6843,114.7856,114.6337,114.7603,16032.0
2019-09-11 13:10:00,136.08,136.12,136.05,136.05,14588.0,114.7687,114.8024,114.7434,114.7434,14588.0
2019-09-11 13:15:00,136.05,136.06,135.97,135.99,19954.0,114.7434,114.7518,114.6759,114.6928,19954.0
2019-09-11 13:20:00,136.0,136.01,135.96,135.97,17612.0,114.7012,114.7097,114.6675,114.6759,17612.0
2019-09-11 13:25:00,135.97,136.07,135.95,136.07,20284.0,114.6759,114.7603,114.659,114.7603,20284.0
2019-09-11 13:30:00,136.06,136.06,135.98,135.99,22161.0,114.7518,114.7518,114.6843,114.6928,22161.0
2019-09-11 13:35:00,135.98,136.0,135.93,135.95,13986.0,114.6843,114.7012,114.6422,114.659,13986.0
2019-09-11 13:40:00,135.93,135.95,135.78,135.89,23811.0,114.6422,114.659,114.5157,114.6084,23811.0
2019-09-11 13:45:00,135.89,135.98,135.88,135.95,12467.0,114.6084,114.6843,114.6,114.659,12467.0
2019-09-11 13:50:00,135.96,136.0,135.89,135.9,9880.0,114.6675,114.7012,114.6084,114.6169,9880.0
2019-09-11 13:55:00,135.9,135.92,135.77,135.81,18706.0,114.6169,114.6337,114.5072,114.541,18706.0
2019-09-11 14:00:00,135.8,135.8,135.65,135.66,14239.0,114.5325,114.5325,114.406,114.4145,14239.0
2019-09-11 14:05:00,135.65,135.65,135.5,135.6,24398.0,114.406,114.406,114.2795,114.3639,24398.0
2019-09-11 14:10:00,135.61,135.74,135.6,135.71,15535.0,114.3723,114.4819,114.3639,114.4566,15535.0
2019-09-11 14:15:00,135.71,135.71,135.59,135.62,15995.0,114.4566,114.4566,114.3554,114.3807,15995.0
2019-09-11 14:20:00,135.62,135.7,135.58,135.68,12245.0,114.3807,114.4482,114.347,114.4313,12245.0
2019-09-11 14:25:00,135.69,135.78,135.65,135.75,17980.0,114.4398,114.5157,114.406,114.4904,17980.0
2019-09-11 14:30:00,135.72,135.74,135.64,135.72,13157.0,114.4651,114.4819,114.3976,114.4651,13157.0
2019-09-11 14:35:00,135.71,135.73,135.63,135.71,18566.0,114.4566,114.4735,114.3892,114.4566,18566.0
2019-09-11 14:40:00,135.71,135.83,135.71,135.78,14827.0,114.4566,114.5578,114.4566,114.5157,14827.0
2019-09-11 14:45:00,135.79,135.89,135.78,135.89,16034.0,114.5241,114.6084,114.5157,114.6084,16034.0
2019-09-11 14:50:00,135.89,135.91,135.8,135.85,34395.0,114.6084,114.6253,114.5325,114.5747,34395.0
2019-09-11 14:55:00,135.83,135.86,135.78,135.85,11442.0,114.5578,114.5831,114.5157,114.5747,11442.0
2019-09-11 15:00:00,135.84,135.9,135.78,135.9,17291.0,114.5663,114.6169,114.5157,114.6169,17291.0
2019-09-11 15:05:00,135.9,135.91,135.83,135.87,17724.0,114.6169,114.6253,114.5578,114.5916,17724.0
2019-09-11 15:10:00,135.86,135.93,135.84,135.89,19730.0,114.5831,114.6422,114.5663,114.6084,19730.0
2019-09-11 15:15:00,135.9,135.91,135.85,135.87,21293.0,114.6169,114.6253,114.5747,114.5916,21293.0
2019-09-11 15:20:00,135.88,135.99,135.87,135.97,22951.0,114.6,114.6928,114.5916,114.6759,22951.0
2019-09-11 15:25:00,135.97,136.03,135.97,135.97,17799.0,114.6759,114.7265,114.6759,114.6759,17799.0
2019-09-11 15:30:00,135.97,135.97,135.84,135.91,48697.0,114.6759,114.6759,114.5663,114.6253,48697.0
2019-09-11 15:35:00,135.91,136.04,135.91,135.98,38182.0,114.6253,114.735,114.6253,114.6843,38182.0
2019-09-11 15:40:00,135.98,136.03,135.97,136.02,36637.0,114.6843,114.7265,114.6759,114.7181,36637.0
2019-09-11 15:45:00,136.02,136.02,135.89,135.97,47944.0,114.7181,114.7181,114.6084,114.6759,47944.0
2019-09-11 15:50:00,135.98,136.17,135.98,136.17,91894.0,114.6843,114.8446,114.6843,114.8446,91894.0
2019-09-11 15:55:00,136.19,136.79,136.16,136.31,411935.0,114.8615,115.3675,114.8362,114.9627,411935.0
2019-09-12 09:30:00,136.74,138.23,136.74,138.13,101922.0,115.3253,116.582,115.3253,116.4976,101922.0
2019-09-12 09:35:00,138.23,138.29,137.79,137.8,44350.0,116.582,116.6326,116.2109,116.2193,44350.0
2019-09-12 09:40:00,137.81,138.12,137.48,137.52,34436.0,116.2278,116.4892,115.9494,115.9832,34436.0
2019-09-12 09:45:00,137.52,137.92,137.5,137.89,31935.0,115.9832,116.3205,115.9663,116.2952,31935.0
2019-09-12 09:50:00,137.88,138.0,137.58,137.72,36655.0,116.2868,116.388,116.0338,116.1518,36655.0
2019-09-12 09:55:00,137.74,137.88,137.55,137.85,25839.0,116.1687,116.2868,116.0085,116.2615,25839.0
2019-09-12 10:00:00,137.88,137.95,137.69,137.87,55824.0,116.2868,116.3458,116.1265,116.2784,55824.0
2019-09-12 10:05:00,137.84,137.87,137.55,137.67,24400.0,116.2531,116.2784,116.0085,116.1097,24400.0
2019-09-12 10:10:00,137.7,138.28,137.21,137.33,103297.0,116.135,116.6241,115.7217,115.8229,103297.0
2019-09-12 10:15:00,137.33,137.54,137.12,137.24,47349.0,115.8229,116.0,115.6458,115.747,47349.0
2019-09-12 10:20:00,137.26,137.43,137.14,137.2,28552.0,115.7639,115.9073,115.6627,115.7133,28552.0
2019-09-12 10:25:00,137.19,137.39,137.15,137.26,32313.0,115.7049,115.8735,115.6711,115.7639,32313.0
2019-09-12 10:30:00,137.27,137.47,137.25,137.35,19521.0,115.7723,115.941,115.7555,115.8398,19521.0
2019-09-12 10:35:00,137.33,137.38,137.22,137.37,21576.0,115.8229,115.8651,115.7302,115.8567,21576.0
2019-09-12 10:40:00,137.36,137.43,137.32,137.39,19388.0,115.8482,115.9073,115.8145,115.8735,19388.0
2019-09-12 10:45:00,137.43,137.58,137.39,137.55,33857.0,115.9073,116.0338,115.8735,116.0085,33857.0
2019-09-12 10:50:00,137.55,137.57,137.09,137.36,59551.0,116.0085,116.0253,115.6205,115.8482,59551.0
2019-09-12 10:55:00,137.36,137.58,137.36,137.41,35765.0,115.8482,116.0338,115.8482,115.8904,35765.0
2019-09-12 11:00:00,137.4,137.67,137.36,137.58,35862.0,115.882,116.1097,115.8482,116.0338,35862.0
2019-09-12 11:05:00,137.6,137.62,137.51,137.56,18037.0,116.0506,116.0675,115.9747,116.0169,18037.0
2019-09-12 11:10:00,137.56,137.63,137.53,137.55,19651.0,116.0169,116.0759,115.9916,116.0085,19651.0
2019-09-12 11:15:00,137.55,137.55,137.42,137.51,15243.0,116.0085,116.0085,115.8988,115.9747,15243.0
2019-09-12 11:20:00,137.49,137.54,137.45,137.51,20350.0,115.9579,116.0,115.9241,115.9747,20350.0
2019-09-12 11:25:00,137.51,137.74,137.5,137.7,30453.0,115.9747,116.1687,115.9663,116.135,30453.0
2019-09-12 11:30:00,137.7,137.72,137.56,137.59,16595.0,116.135,116.1518,116.0169,116.0422,16595.0
2019-09-12 11:35:00,137.59,137.62,137.45,137.54,18424.0,116.0422,116.0675,115.9241,116.0,18424.0
2019-09-12 11:40:00,137.51,137.55,137.38,137.51,20199.0,115.9747,116.0085,115.8651,115.9747,20199.0
2019-09-12 11:45:00,137.51,137.55,137.35,137.37,20160.0,115.9747,116.0085,115.8398,115.8567,20160.0
2019-09-12 11:50:00,137.38,137.52,137.33,137.43,24316.0,115.8651,115.9832,115.8229,115.9073,24316.0
2019-09-12 11:55:00,137.41,137.46,137.29,137.36,26777.0,115.8904,115.9326,115.7892,115.8482,26777.0
2019-09-12 12:00:00,137.37,137.38,137.21,137.26,27464.0,115.8567,115.8651,115.7217,115.7639,27464.0
2019-09-12 12:05:00,137.25,137.32,137.19,137.28,20014.0,115.7555,115.8145,115.7049,115.7808,20014.0
2019-09-12 12:10:00,137.28,137.47,137.26,137.41,15900.0,115.7808,115.941,115.7639,115.8904,15900.0
2019-09-12 12:15:00,137.42,137.42,137.22,137.25,20304.0,115.8988,115.8988,115.7302,115.7555,20304.0
2019-09-12 12:20:00,137.25,137.36,137.22,137.33,15173.0,115.7555,115.8482,115.7302,115.8229,15173.0
2019-09-12 12:25:00,137.33,137.45,137.27,137.45,16413.0,115.8229,115.9241,115.7723,115.9241,16413.0
2019-09-12 12:30:00,137.45,137.47,137.33,137.39,17859.0,115.9241,115.941,115.8229,115.8735,17859.0
2019-09-12 12:35:00,137.39,137.39,137.28,137.28,16465.0,115.8735,115.8735,115.7808,115.7808,16465.0
2019-09-12 12:40:00,137.3,137.51,137.3,137.49,16501.0,115.7976,115.9747,115.7976,115.9579,16501.0
2019-09-12 12:45:00,137.49,137.51,137.41,137.45,27204.0,115.9579,115.9747,115.8904,115.9241,27204.0
2019-09-12 12:50:00,137.45,137.56,137.45,137.53,15694.0,115.9241,116.0169,115.9241,115.9916,15694.0
2019-09-12 12:55:00,137.52,137.52,137.39,137.39,24555.0,115.9832,115.9832,115.8735,115.8735,24555.0
2019-09-12 13:00:00,137.39,137.5,137.28,137.39,27367.0,115.8735,115.9663,115.7808,115.8735,27367.0
2019-09-12 13:05:00,137.39,137.47,137.36,137.41,29969.0,115.8735,115.941,115.8482,115.8904,29969.0
2019-09-12 13:10:00,137.39,137.41,137.31,137.34,29320.0,115.8735,115.8904,115.8061,115.8314,29320.0
2019-09-12 13:15:00,137.34,137.45,137.26,137.4,17495.0,115.8314,115.9241,115.7639,115.882,17495.0
2019-09-12 13:20:00,137.38,137.45,137.36,137.44,10663.0,115.8651,115.9241,115.8482,115.9157,10663.0
2019-09-12 13:25:00,137.43,137.47,137.32,137.38,25105.0,115.9073,115.941,115.8145,115.8651,25105.0
2019-09-12 13:30:00,137.38,137.51,137.38,137.51,15299.0,115.8651,115.9747,115.8651,115.9747,15299.0
2019-09-12 13:35:00,137.5,137.61,137.5,137.59,11225.0,115.9663,116.0591,115.9663,116.0422,11225.0
2019-09-12 13:40:00,137.59,137.62,137.5,137.57,21302.0,116.0422,116.0675,115.9663,116.0253,21302.0
2019-09-12 13:45:00,137.56,137.62,137.56,137.61,13040.0,116.0169,116.0675,116.0169,116.0591,13040.0
2019-09-12 13:50:00,137.62,137.63,137.52,137.6,15073.0,116.0675,116.0759,115.9832,116.0506,15073.0
2019-09-12 13:55:00,137.61,137.63,137.54,137.61,22814.0,116.0591,116.0759,116.0,116.0591,22814.0
2019-09-12 14:00:00,137.63,137.63,137.49,137.49,12793.0,116.0759,116.0759,115.9579,115.9579,12793.0
2019-09-12 14:05:00,137.49,137.51,137.44,137.47,16320.0,115.9579,115.9747,115.9157,115.941,16320.0
2019-09-12 14:10:00,137.48,137.52,137.46,137.49,16902.0,115.9494,115.9832,115.9326,115.9579,16902.0
2019-09-12 14:15:00,137.49,137.55,137.41,137.41,18727.0,115.9579,116.0085,115.8904,115.8904,18727.0
2019-09-12 14:20:00,137.42,137.43,137.33,137.39,14663.0,115.8988,115.9073,115.8229,115.8735,14663.0
2019-09-12 14:25:00,137.39,137.47,137.38,137.46,11554.0,115.8735,115.941,115.8651,115.9326,11554.0
2019-09-12 14:30:00,137.46,137.56,137.4,137.53,23312.0,115.9326,116.0169,115.882,115.9916,23312.0
2019-09-12 14:35:00,137.52,137.59,137.5,137.59,25752.0,115.9832,116.0422,115.9663,116.0422,25752.0
2019-09-12 14:40:00,137.59,137.64,137.51,137.53,22897.0,116.0422,116.0844,115.9747,115.9916,22897.0
2019-09-12 14:45:00,137.54,137.59,137.51,137.52,22055.0,116.0,116.0422,115.9747,115.9832,22055.0
2019-09-12 14:50:00,137.53,137.6,137.53,137.56,20090.0,115.9916,116.0506,115.9916,116.0169,20090.0
2019-09-12 14:55:00,137.55,137.55,137.47,137.51,22687.0,116.0085,116.0085,115.941,115.9747,22687.0
2019-09-12 15:00:00,137.52,137.55,137.41,137.45,22073.0,115.9832,116.0085,115.8904,115.9241,22073.0
2019-09-12 15:05:00,137.45,137.46,137.39,137.42,22071.0,115.9241,115.9326,115.8735,115.8988,22071.0
2019-09-12 15:10:00,137.42,137.45,137.38,137.43,17793.0,115.8988,115.9241,115.8651,115.9073,17793.0
2019-09-12 15:15:00,137.42,137.44,137.4,137.43,15320.0,115.8988,115.9157,115.882,115.9073,15320.0
2019-09-12 15:20:00,137.43,137.55,137.42,137.55,32536.0,115.9073,116.0085,115.8988,116.0085,32536.0
2019-09-12 15:25:00,137.54,137.54,137.34,137.34,27098.0,116.0,116.0,115.8314,115.8314,27098.0
2019-09-12 15:30:00,137.34,137.45,137.32,137.4,45390.0,115.8314,115.9241,115.8145,115.882,45390.0
2019-09-12 15:35:00,137.4,137.42,137.23,137.24,34137.0,115.882,115.8988,115.7386,115.747,34137.0
2019-09-12 15:40:00,137.24,137.25,137.15,137.2,41383.0,115.747,115.7555,115.6711,115.7133,41383.0
2019-09-12 15:45:00,137.2,137.26,137.17,137.17,49791.0,115.7133,115.7639,115.688,115.688,49791.0
2019-09-12 15:50:00,137.16,137.33,137.13,137.33,65539.0,115.6796,115.8229,115.6542,115.8229,65539.0
2019-09-12 15:55:00,137.32,137.43,137.18,137.29,209079.0,115.8145,115.9073,115.6964,115.7892,209079.0
2019-09-13 09:30:00,136.08,136.62,135.68,135.96,116128.0,114.7687,115.2241,114.4313,114.6675,116128.0
2019-09-13 09:35:00,135.95,136.26,135.86,136.08,69241.0,114.659,114.9205,114.5831,114.7687,69241.0
2019-09-13 09:40:00,136.08,136.63,135.97,136.63,72646.0,114.7687,115.2326,114.6759,115.2326,72646.0
2019-09-13 09:45:00,136.62,136.68,136.26,136.44,31027.0,115.2241,115.2747,114.9205,115.0723,31027.0
2019-09-13 09:50:00,136.48,136.59,136.35,136.39,23675.0,115.106,115.1988,114.9964,115.0301,23675.0
2019-09-13 09:55:00,136.37,136.43,136.1,136.25,40053.0,115.0133,115.0639,114.7856,114.9121,40053.0
2019-09-13 10:00:00,136.23,136.34,136.1,136.17,37822.0,114.8952,114.988,114.7856,114.8446,37822.0
2019-09-13 10:05:00,136.18,136.26,135.99,136.16,49595.0,114.853,114.9205,114.6928,114.8362,49595.0
2019-09-13 10:10:00,136.19,136.32,136.09,136.32,23566.0,114.8615,114.9711,114.7771,114.9711,23566.0
2019-09-13 10:15:00,136.25,136.48,136.19,136.33,44673.0,114.9121,115.106,114.8615,114.9795,44673.0
2019-09-13 10:20:00,136.35,136.45,136.26,136.44,20807.0,114.9964,115.0807,114.9205,115.0723,20807.0
2019-09-13 10:25:00,136.47,136.47,136.28,136.29,14854.0,115.0976,115.0976,114.9374,114.9458,14854.0
2019-09-13 10:30:00,136.32,136.39,136.26,136.38,19869.0,114.9711,115.0301,114.9205,115.0217,19869.0
2019-09-13 10:35:00,136.38,136.4,136.14,136.21,35378.0,115.0217,115.0386,114.8193,114.8783,35378.0
2019-09-13 10:40:00,136.22,136.36,136.21,136.32,11387.0,114.8868,115.0048,114.8783,114.9711,11387.0
2019-09-13 10:45:00,136.29,136.35,136.25,136.32,11194.0,114.9458,114.9964,114.9121,114.9711,11194.0
2019-09-13 10:50:00,136.33,136.41,136.29,136.37,23644.0,114.9795,115.047,114.9458,115.0133,23644.0
2019-09-13 10:55:00,136.38,136.42,136.33,136.37,15937.0,115.0217,115.0554,114.9795,115.0133,15937.0
2019-09-13 11:00:00,136.38,136.56,136.38,136.56,29171.0,115.0217,115.1735,115.0217,115.1735,29171.0
2019-09-13 11:05:00,136.56,136.77,136.5,136.77,20589.0,115.1735,115.3506,115.1229,115.3506,20589.0
2019-09-13 11:10:00,136.81,136.95,136.8,136.82,28065.0,115.3844,115.5024,115.3759,115.3928,28065.0
2019-09-13 11:15:00,136.82,136.85,136.73,136.77,14073.0,115.3928,115.4181,115.3169,115.3506,14073.0
2019-09-13 11:20:00,136.75,136.77,136.67,136.68,24289.0,115.3338,115.3506,115.2663,115.2747,24289.0
2019-09-13 11:25:00,136.65,136.66,136.41,136.47,37358.0,115.2494,115.2579,115.047,115.0976,37358.0
2019-09-13 11:30:00,136.48,136.5,136.28,136.37,26785.0,115.106,115.1229,114.9374,115.0133,26785.0
2019-09-13 11:35:00,136.4,136.42,136.29,136.31,42555.0,115.0386,115.0554,114.9458,114.9627,42555.0
2019-09-13 11:40:00,136.3,136.31,136.16,136.16,86525.0,114.9542,114.9627,114.8362,114.8362,86525.0
2019-09-13 11:45:00,136.17,136.33,136.14,136.33,10738.0,114.8446,114.9795,114.8193,114.9795,10738.0
2019-09-13 11:50:00,136.31,136.39,136.21,136.21,11229.0,114.9627,115.0301,114.8783,114.8783,11229.0
2019-09-13 11:55:00,136.21,136.24,136.18,136.19,10045.0,114.8783,114.9036,114.853,114.8615,10045.0
2019-09-13 12:00:00,136.19,136.19,136.05,136.11,20809.0,114.8615,114.8615,114.7434,114.794,20809.0
2019-09-13 12:05:00,136.13,136.14,136.07,136.13,18218.0,114.8109,114.8193,114.7603,114.8109,18218.0
2019-09-13 12:10:00,136.12,136.16,136.09,136.11,14082.0,114.8024,114.8362,114.7771,114.794,14082.0
2019-09-13 12:15:00,136.12,136.16,136.1,136.15,15706.0,114.8024,114.8362,114.7856,114.8277,15706.0
2019-09-13 12:20:00,136.13,136.13,136.01,136.03,18150.0,114.8109,114.8109,114.7097,114.7265,18150.0
2019-09-13 12:25:00,136.02,136.03,135.89,135.89,17916.0,114.7181,114.7265,114.6084,114.6084,17916.0
2019-09-13 12:30:00,135.89,135.89,135.78,135.83,26923.0,114.6084,114.6084,114.5157,114.5578,26923.0
2019-09-13 12:35:00,135.83,135.99,135.83,135.96,13142.0,114.5578,114.6928,114.5578,114.6675,13142.0
2019-09-13 12:40:00,135.96,135.96,135.87,135.88,9882.0,114.6675,114.6675,114.5916,114.6,9882.0
2019-09-13 12:45:00,135.85,135.92,135.82,135.88,10613.0,114.5747,114.6337,114.5494,114.6,10613.0
2019-09-13 12:50:00,135.89,135.97,135.88,135.91,9327.0,114.6084,114.6759,114.6,114.6253,9327.0
2019-09-13 12:55:00,135.91,135.91,135.78,135.78,10689.0,114.6253,114.6253,114.5157,114.5157,10689.0
2019-09-13 13:00:00,135.78,135.85,135.78,135.83,9600.0,114.5157,114.5747,114.5157,114.5578,9600.0
2019-09-13 13:05:00,135.83,135.93,135.8,135.92,11899.0,114.5578,114.6422,114.5325,114.6337,11899.0
2019-09-13 13:10:00,135.93,136.0,135.92,135.97,12067.0,114.6422,114.7012,114.6337,114.6759,12067.0
2019-09-13 13:15:00,135.93,136.02,135.93,135.99,14208.0,114.6422,114.7181,114.6422,114.6928,14208.0
2019-09-13 13:20:00,135.96,135.96,135.73,135.74,14366.0,114.6675,114.6675,114.4735,114.4819,14366.0
2019-09-13 13:25:00,135.75,135.84,135.71,135.82,12852.0,114.4904,114.5663,114.4566,114.5494,12852.0
2019-09-13 13:30:00,135.82,135.82,135.74,135.8,8776.0,114.5494,114.5494,114.4819,114.5325,8776.0
2019-09-13 13:35:00,135.8,135.8,135.74,135.77,5247.0,114.5325,114.5325,114.4819,114.5072,5247.0
2019-09-13 13:40:00,135.77,135.83,135.74,135.8,16237.0,114.5072,114.5578,114.4819,114.5325,16237.0
2019-09-13 13:45:00,135.81,135.93,135.77,135.93,18822.0,114.541,114.6422,114.5072,114.6422,18822.0
2019-09-13 13:50:00,135.93,136.06,135.91,136.06,19574.0,114.6422,114.7518,114.6253,114.7518,19574.0
2019-09-13 13:55:00,136.04,136.04,135.93,135.94,19141.0,114.735,114.735,114.6422,114.6506,19141.0
2019-09-13 14:00:00,135.94,136.1,135.92,136.08,17011.0,114.6506,114.7856,114.6337,114.7687,17011.0
2019-09-13 14:05:00,136.08,136.1,136.01,136.02,8729.0,114.7687,114.7856,114.7097,114.7181,8729.0
2019-09-13 14:10:00,136.01,136.03,135.97,136.0,11306.0,114.7097,114.7265,114.6759,114.7012,11306.0
2019-09-13 14:15:00,135.99,135.99,135.91,135.96,11595.0,114.6928,114.6928,114.6253,114.6675,11595.0
2019-09-13 14:20:00,135.97,136.02,135.88,136.02,22383.0,114.6759,114.7181,114.6,114.7181,22383.0
2019-09-13 14:25:00,136.01,136.01,135.9,135.96,12015.0,114.7097,114.7097,114.6169,114.6675,12015.0
2019-09-13 14:30:00,135.95,136.11,135.92,136.05,15707.0,114.659,114.794,114.6337,114.7434,15707.0
2019-09-13 14:35:00,136.06,136.12,136.03,136.08,22306.0,114.7518,114.8024,114.7265,114.7687,22306.0
2019-09-13 14:40:00,136.06,136.17,136.05,136.12,17623.0,114.7518,114.8446,114.7434,114.8024,17623.0
2019-09-13 14:45:00,136.11,136.12,136.01,136.02,20951.0,114.794,114.8024,114.7097,114.7181,20951.0
2019-09-13 14:50:00,136.03,136.19,136.03,136.12,15231.0,114.7265,114.8615,114.7265,114.8024,15231.0
2019-09-13 14:55:00,136.12,136.18,136.08,136.14,18186.0,114.8024,114.853,114.7687,114.8193,18186.0
2019-09-13 15:00:00,136.15,136.15,136.07,136.11,16840.0,114.8277,114.8277,114.7603,114.794,16840.0
2019-09-13 15:05:00,136.11,136.12,136.03,136.05,14672.0,114.794,114.8024,114.7265,114.7434,14672.0
2019-09-13 15:10:00,136.05,136.15,136.03,136.11,35130.0,114.7434,114.8277,114.7265,114.794,35130.0
2019-09-13 15:15:00,136.09,136.15,136.04,136.05,27615.0,114.7771,114.8277,114.735,114.7434,27615.0
2019-09-13 15:20:00,136.02,136.12,136.01,136.1,17876.0,114.7181,114.8024,114.7097,114.7856,17876.0
2019-09-13 15:25:00,136.09,136.13,136.08,136.13,12035.0,114.7771,114.8109,114.7687,114.8109,12035.0
2019-09-13 15:30:00,136.13,136.18,136.09,136.15,25271.0,114.8109,114.853,114.7771,114.8277,25271.0
2019-09-13 15:35:00,136.14,136.22,136.11,136.15,20780.0,114.8193,114.8868,114.794,114.8277,20780.0
2019-09-13 15:40:00,136.15,136.36,136.14,136.35,32787.0,114.8277,115.0048,114.8193,114.9964,32787.0
2019-09-13 15:45:00,136.36,136.43,136.31,136.42,34412.0,115.0048,115.0639,114.9627,115.0554,34412.0
2019-09-13 15:50:00,136.41,136.57,136.39,136.43,62166.0,115.047,115.1819,115.0301,115.0639,62166.0
2019-09-13 15:55:00,136.44,136.63,136.32,136.42,197951.0,115.0723,115.2326,114.9711,115.0554,197951.0
2019-09-16 09:30:00,136.53,136.53,135.83,135.98,68385.0,115.1482,115.1482,114.5578,114.6843,68385.0
2019-09-16 09:35:00,136.04,136.26,135.84,136.11,15801.0,114.735,114.9205,114.5663,114.794,15801.0
2019-09-16 09:40:00,136.07,136.14,135.72,135.78,11207.0,114.7603,114.8193,114.4651,114.5157,11207.0
2019-09-16 09:45:00,135.76,135.8,135.55,135.56,23056.0,114.4988,114.5325,114.3217,114.3301,23056.0
2019-09-16 09:50:00,135.57,135.59,135.34,135.4,37605.0,114.3386,114.3554,114.1446,114.1952,37605.0
2019-09-16 09:55:00,135.42,135.76,135.37,135.67,30412.0,114.212,114.4988,114.1699,114.4229,30412.0
2019-09-16 10:00:00,135.68,135.73,135.53,135.63,20997.0,114.4313,114.4735,114.3048,114.3892,20997.0
2019-09-16 10:05:00,135.63,135.77,135.56,135.56,18318.0,114.3892,114.5072,114.3301,114.3301,18318.0
2019-09-16 10:10:00,135.54,135.57,135.4,135.42,24990.0,114.3133,114.3386,114.1952,114.212,24990.0
2019-09-16 10:15:00,135.4,135.54,135.35,135.43,15094.0,114.1952,114.3133,114.153,114.2205,15094.0
2019-09-16 10:20:00,135.45,135.45,135.21,135.3,23932.0,114.2374,114.2374,114.0349,114.1108,23932.0
2019-09-16 10:25:00,135.32,135.41,135.25,135.25,15444.0,114.1277,114.2036,114.0687,114.0687,15444.0
2019-09-16 10:30:00,135.21,135.27,135.07,135.17,19144.0,114.0349,114.0855,113.9169,114.0012,19144.0
2019-09-16 10:35:00,135.18,135.26,135.14,135.14,13387.0,114.0096,114.0771,113.9759,113.9759,13387.0
2019-09-16 10:40:00,135.13,135.28,135.12,135.16,11210.0,113.9675,114.094,113.959,113.9928,11210.0
2019-09-16 10:45:00,135.21,135.29,135.19,135.25,7182.0,114.0349,114.1024,114.0181,114.0687,7182.0
2019-09-16 10:50:00,135.25,135.38,135.14,135.22,14969.0,114.0687,114.1783,113.9759,114.0434,14969.0
2019-09-16 10:55:00,135.22,135.28,135.08,135.08,17657.0,114.0434,114.094,113.9253,113.9253,17657.0
2019-09-16 11:00:00,135.09,135.12,134.94,134.97,16629.0,113.9337,113.959,113.8072,113.8325,16629.0
2019-09-16 11:05:00,134.97,135.27,134.9,135.23,14512.0,113.8325,114.0855,113.7735,114.0518,14512.0
2019-09-16 11:10:00,135.25,135.26,135.04,135.06,6117.0,114.0687,114.0771,113.8916,113.9084,6117.0
2019-09-16 11:15:00,135.08,135.1,134.98,135.06,7063.0,113.9253,113.9422,113.841,113.9084,7063.0
2019-09-16 11:20:00,135.03,135.11,135.01,135.09,9306.0,113.8831,113.9506,113.8663,113.9337,9306.0
2019-09-16 11:25:00,135.14,135.33,135.13,135.25,14723.0,113.9759,114.1361,113.9675,114.0687,14723.0
2019-09-16 11:30:00,135.25,135.29,135.14,135.14,12043.0,114.0687,114.1024,113.9759,113.9759,12043.0
2019-09-16 11:35:00,135.12,135.21,135.02,135.07,16643.0,113.959,114.0349,113.8747,113.9169,16643.0
2019-09-16 11:40:00,135.07,135.08,134.94,135.01,14884.0,113.9169,113.9253,113.8072,113.8663,14884.0
2019-09-16 11:45:00,135.02,135.02,134.88,134.91,10263.0,113.8747,113.8747,113.7566,113.7819,10263.0
2019-09-16 11:50:00,134.9,134.97,134.87,134.94,8855.0,113.7735,113.8325,113.7482,113.8072,8855.0
2019-09-16 11:55:00,134.93,134.95,134.78,134.8,17769.0,113.7988,113.8157,113.6723,113.6891,17769.0
2019-09-16 12:00:00,134.8,134.9,134.79,134.89,6914.0,113.6891,113.7735,113.6807,113.7651,6914.0
2019-09-16 12:05:00,134.87,134.89,134.78,134.86,8580.0,113.7482,113.7651,113.6723,113.7398,8580.0
2019-09-16 12:10:00,134.85,134.9,134.81,134.84,24936.0,113.7313,113.7735,113.6976,113.7229,24936.0
2019-09-16 12:15:00,134.84,134.85,134.76,134.82,9591.0,113.7229,113.7313,113.6554,113.706,9591.0
2019-09-16 12:20:00,134.85,134.88,134.73,134.73,6122.0,113.7313,113.7566,113.6301,113.6301,6122.0
2019-09-16 12:25:00,134.75,134.76,134.69,134.74,8160.0,113.647,113.6554,113.5964,113.6385,8160.0
2019-09-16 12:30:00,134.72,134.75,134.67,134.68,7695.0,113.6217,113.647,113.5795,113.5879,7695.0
2019-09-16 12:35:00,134.68,134.68,134.57,134.64,15464.0,113.5879,113.5879,113.4952,113.5542,15464.0
2019-09-16 12:40:00,134.63,134.64,134.45,134.5,14620.0,113.5458,113.5542,113.394,113.4361,14620.0
2019-09-16 12:45:00,134.49,134.55,134.47,134.52,10033.0,113.4277,113.4783,113.4108,113.453,10033.0
2019-09-16 12:50:00,134.52,134.58,134.46,134.46,25715.0,113.453,113.5036,113.4024,113.4024,25715.0
2019-09-16 12:55:00,134.46,134.48,134.38,134.4,15186.0,113.4024,113.4193,113.3349,113.3518,15186.0
2019-09-16 13:00:00,134.41,134.5,134.38,134.5,10427.0,113.3602,113.4361,113.3349,113.4361,10427.0
2019-09-16 13:05:00,134.5,134.62,134.5,134.61,12374.0,113.4361,113.5373,113.4361,113.5289,12374.0
2019-09-16 13:10:00,134.61,134.73,134.59,134.71,15224.0,113.5289,113.6301,113.512,113.6132,15224.0
2019-09-16 13:15:00,134.72,134.83,134.71,134.82,11967.0,113.6217,113.7144,113.6132,113.706,11967.0
2019-09-16 13:20:00,134.83,134.92,134.82,134.9,9981.0,113.7144,113.7904,113.706,113.7735,9981.0
2019-09-16 13:25:00,134.9,135.0,134.84,134.86,12220.0,113.7735,113.8578,113.7229,113.7398,12220.0
2019-09-16 13:30:00,134.87,134.96,134.85,134.9,6392.0,113.7482,113.8241,113.7313,113.7735,6392.0
2019-09-16 13:35:00,134.89,134.98,134.84,134.9,8938.0,113.7651,113.841,113.7229,113.7735,8938.0
2019-09-16 13:40:00,134.9,134.99,134.87,134.95,15068.0,113.7735,113.8494,113.7482,113.8157,15068.0
2019-09-16 13:45:00,134.96,135.08,134.93,135.06,16173.0,113.8241,113.9253,113.7988,113.9084,16173.0
2019-09-16 13:50:00,135.07,135.09,134.93,135.04,21019.0,113.9169,113.9337,113.7988,113.8916,21019.0
2019-09-16 13:55:00,135.03,135.08,134.83,134.84,34047.0,113.8831,113.9253,113.7144,113.7229,34047.0
2019-09-16 14:00:00,134.86,134.96,134.86,134.96,14515.0,113.7398,113.8241,113.7398,113.8241,14515.0
2019-09-16 14:05:00,134.93,134.97,134.91,134.95,6846.0,113.7988,113.8325,113.7819,113.8157,6846.0
2019-09-16 14:10:00,134.94,134.98,134.83,134.87,21631.0,113.8072,113.841,113.7144,113.7482,21631.0
2019-09-16 14:15:00,134.86,134.95,134.82,134.94,14841.0,113.7398,113.8157,113.706,113.8072,14841.0
2019-09-16 14:20:00,134.91,134.94,134.89,134.91,10116.0,113.7819,113.8072,113.7651,113.7819,10116.0
2019-09-16 14:25:00,134.88,135.0,134.87,134.99,13537.0,113.7566,113.8578,113.7482,113.8494,13537.0
2019-09-16 14:30:00,134.99,135.0,134.89,134.98,15253.0,113.8494,113.8578,113.7651,113.841,15253.0
2019-09-16 14:35:00,134.98,134.98,134.86,134.86,7021.0,113.841,113.841,113.7398,113.7398,7021.0
2019-09-16 14:40:00,134.86,134.92,134.82,134.87,14413.0,113.7398,113.7904,113.706,113.7482,14413.0
2019-09-16 14:45:00,134.89,134.9,134.74,134.85,50925.0,113.7651,113.7735,113.6385,113.7313,50925.0
2019-09-16 14:50:00,134.84,134.85,134.75,134.83,12059.0,113.7229,113.7313,113.647,113.7144,12059.0
2019-09-16 14:55:00,134.82,134.91,134.82,134.88,22160.0,113.706,113.7819,113.706,113.7566,22160.0
2019-09-16 15:00:00,134.87,134.87,134.78,134.8,16788.0,113.7482,113.7482,113.6723,113.6891,16788.0
2019-09-16 15:05:00,134.8,134.86,134.79,134.82,23578.0,113.6891,113.7398,113.6807,113.706,23578.0
2019-09-16 15:10:00,134.83,134.99,134.79,134.94,18533.0,113.7144,113.8494,113.6807,113.8072,18533.0
2019-09-16 15:15:00,134.93,134.95,134.84,134.89,20142.0,113.7988,113.8157,113.7229,113.7651,20142.0
2019-09-16 15:20:00,134.89,134.91,134.82,134.84,10654.0,113.7651,113.7819,113.706,113.7229,10654.0
2019-09-16 15:25:00,134.83,134.87,134.77,134.84,14780.0,113.7144,113.7482,113.6638,113.7229,14780.0
2019-09-16 15:30:00,134.83,134.94,134.78,134.86,21797.0,113.7144,113.8072,113.6723,113.7398,21797.0
2019-09-16 15:35:00,134.86,134.96,134.85,134.96,37300.0,113.7398,113.8241,113.7313,113.8241,37300.0
2019-09-16 15:40:00,134.95,134.97,134.88,134.94,51705.0,113.8157,113.8325,113.7566,113.8072,51705.0
2019-09-16 15:45:00,134.96,134.97,134.86,134.87,60679.0,113.8241,113.8325,113.7398,113.7482,60679.0
2019-09-16 15:50:00,134.87,135.01,134.87,135.01,40085.0,113.7482,113.8663,113.7482,113.8663,40085.0
2019-09-16 15:55:00,135.03,135.03,134.87,134.88,153219.0,113.8831,113.8831,113.7482,113.7566,153219.0
2019-09-17 09:30:00,134.96,135.62,134.51,135.45,59511.0,113.8241,114.3807,113.4446,114.2374,59511.0
2019-09-17 09:35:00,135.36,136.03,135.28,135.94,18168.0,114.1614,114.7265,114.094,114.6506,18168.0
2019-09-17 09:40:00,135.95,135.98,135.59,135.67,12191.0,114.659,114.6843,114.3554,114.4229,12191.0
2019-09-17 09:45:00,135.66,135.76,135.53,135.68,25541.0,114.4145,114.4988,114.3048,114.4313,25541.0
2019-09-17 09:50:00,135.68,135.75,135.57,135.57,21627.0,114.4313,114.4904,114.3386,114.3386,21627.0
2019-09-17 09:55:00,135.57,135.64,135.47,135.6,9951.0,114.3386,114.3976,114.2542,114.3639,9951.0
2019-09-17 10:00:00,135.61,135.72,135.56,135.66,15583.0,114.3723,114.4651,114.3301,114.4145,15583.0
2019-09-17 10:05:00,135.63,135.78,135.59,135.78,10777.0,114.3892,114.5157,114.3554,114.5157,10777.0
2019-09-17 10:10:00,135.76,136.05,135.76,136.02,16755.0,114.4988,114.7434,114.4988,114.7181,16755.0
2019-09-17 10:15:00,136.0,136.01,135.82,135.9,12403.0,114.7012,114.7097,114.5494,114.6169,12403.0
2019-09-17 10:20:00,135.89,135.93,135.83,135.93,9222.0,114.6084,114.6422,114.5578,114.6422,9222.0
2019-09-17 10:25:00,135.92,136.17,135.84,136.14,33048.0,114.6337,114.8446,114.5663,114.8193,33048.0
2019-09-17 10:30:00,136.13,136.29,136.06,136.18,21709.0,114.8109,114.9458,114.7518,114.853,21709.0
2019-09-17 10:35:00,136.19,136.31,136.19,136.28,21310.0,114.8615,114.9627,114.8615,114.9374,21310.0
2019-09-17 10:40:00,136.28,136.28,136.12,136.16,12712.0,114.9374,114.9374,114.8024,114.8362,12712.0
2019-09-17 10:45:00,136.14,136.14,135.76,135.8,10716.0,114.8193,114.8193,114.4988,114.5325,10716.0
2019-09-17 10:50:00,135.76,135.85,135.72,135.82,18218.0,114.4988,114.5747,114.4651,114.5494,18218.0
2019-09-17 10:55:00,135.85,135.92,135.8,135.81,9388.0,114.5747,114.6337,114.5325,114.541,9388.0
2019-09-17 11:00:00,135.82,135.92,135.77,135.91,9881.0,114.5494,114.6337,114.5072,114.6253,9881.0
2019-09-17 11:05:00,135.91,135.97,135.86,135.93,9605.0,114.6253,114.6759,114.5831,114.6422,9605.0
2019-09-17 11:10:00,135.94,135.99,135.83,135.88,15165.0,114.6506,114.6928,114.5578,114.6,15165.0
2019-09-17 11:15:00,135.89,136.06,135.87,136.03,14751.0,114.6084,114.7518,114.5916,114.7265,14751.0
2019-09-17 11:20:00,136.04,136.15,136.01,136.11,20101.0,114.735,114.8277,114.7097,114.794,20101.0
2019-09-17 11:25:00,136.09,136.09,135.81,135.89,23774.0,114.7771,114.7771,114.541,114.6084,23774.0
2019-09-17 11:30:00,135.87,135.91,135.73,135.8,14062.0,114.5916,114.6253,114.4735,114.5325,14062.0
2019-09-17 11:35:00,135.78,135.86,135.72,135.84,12975.0,114.5157,114.5831,114.4651,114.5663,12975.0
2019-09-17 11:40:00,135.83,135.85,135.61,135.65,23875.0,114.5578,114.5747,114.3723,114.406,23875.0
2019-09-17 11:45:00,135.67,135.76,135.67,135.7,15734.0,114.4229,114.4988,114.4229,114.4482,15734.0
2019-09-17 11:50:00,135.67,135.71,135.64,135.67,21558.0,114.4229,114.4566,114.3976,114.4229,21558.0
2019-09-17 11:55:00,135.67,135.68,135.54,135.58,20545.0,114.4229,114.4313,114.3133,114.347,20545.0
2019-09-17 12:00:00,135.58,135.66,135.49,135.6,33501.0,114.347,114.4145,114.2711,114.3639,33501.0
2019-09-17 12:05:00,135.61,135.68,135.59,135.68,24814.0,114.3723,114.4313,114.3554,114.4313,24814.0
2019-09-17 12:10:00,135.67,135.81,135.67,135.78,23686.0,114.4229,114.541,114.4229,114.5157,23686.0
2019-09-17 12:15:00,135.77,135.77,135.57,135.62,13513.0,114.5072,114.5072,114.3386,114.3807,13513.0
2019-09-17 12:20:00,135.58,135.68,135.57,135.64,12329.0,114.347,114.4313,114.3386,114.3976,12329.0
2019-09-17 12:25:00,135.65,135.69,135.6,135.62,19194.0,114.406,114.4398,114.3639,114.3807,19194.0
2019-09-17 12:30:00,135.6,135.62,135.45,135.45,15276.0,114.3639,114.3807,114.2374,114.2374,15276.0
2019-09-17 12:35:00,135.44,135.48,135.35,135.36,16976.0,114.2289,114.2627,114.153,114.1614,16976.0
2019-09-17 12:40:00,135.37,135.38,135.3,135.31,14812.0,114.1699,114.1783,114.1108,114.1193,14812.0
2019-09-17 12:45:00,135.31,135.34,135.22,135.24,15982.0,114.1193,114.1446,114.0434,114.0602,15982.0
2019-09-17 12:50:00,135.22,135.25,135.15,135.24,18913.0,114.0434,114.0687,113.9843,114.0602,18913.0
2019-09-17 12:55:00,135.24,135.33,135.21,135.22,18294.0,114.0602,114.1361,114.0349,114.0434,18294.0
2019-09-17 13:00:00,135.24,135.26,135.11,135.12,10390.0,114.0602,114.0771,113.9506,113.959,10390.0
2019-09-17 13:05:00,135.15,135.16,135.04,135.08,14937.0,113.9843,113.9928,113.8916,113.9253,14937.0
2019-09-17 13:10:00,135.08,135.12,135.07,135.09,10160.0,113.9253,113.959,113.9169,113.9337,10160.0
2019-09-17 13:15:00,135.08,135.12,135.01,135.04,12807.0,113.9253,113.959,113.8663,113.8916,12807.0
2019-09-17 13:20:00,135.05,135.09,134.97,135.07,14134.0,113.9,113.9337,113.8325,113.9169,14134.0
2019-09-17 13:25:00,135.08,135.13,135.04,135.06,11665.0,113.9253,113.9675,113.8916,113.9084,11665.0
2019-09-17 13:30:00,135.06,135.07,135.01,135.02,11463.0,113.9084,113.9169,113.8663,113.8747,11463.0
2019-09-17 13:35:00,135.02,135.18,135.02,135.18,11956.0,113.8747,114.0096,113.8747,114.0096,11956.0
2019-09-17 13:40:00,135.18,135.26,135.15,135.26,13945.0,114.0096,114.0771,113.9843,114.0771,13945.0
2019-09-17 13:45:00,135.27,135.35,135.25,135.29,16418.0,114.0855,114.153,114.0687,114.1024,16418.0
2019-09-17 13:50:00,135.28,135.32,135.25,135.26,7815.0,114.094,114.1277,114.0687,114.0771,7815.0
2019-09-17 13:55:00,135.26,135.33,135.13,135.19,17852.0,114.0771,114.1361,113.9675,114.0181,17852.0
2019-09-17 14:00:00,135.22,135.29,135.2,135.24,14085.0,114.0434,114.1024,114.0265,114.0602,14085.0
2019-09-17 14:05:00,135.26,135.28,135.06,135.11,20100.0,114.0771,114.094,113.9084,113.9506,20100.0
2019-09-17 14:10:00,135.1,135.13,135.05,135.09,11836.0,113.9422,113.9675,113.9,113.9337,11836.0
2019-09-17 14:15:00,135.1,135.15,135.08,135.09,12828.0,113.9422,113.9843,113.9253,113.9337,12828.0
2019-09-17 14:20:00,135.09,135.16,135.06,135.14,14881.0,113.9337,113.9928,113.9084,113.9759,14881.0
2019-09-17 14:25:00,135.14,135.17,135.11,135.15,10477.0,113.9759,114.0012,113.9506,113.9843,10477.0
2019-09-17 14:30:00,135.15,135.23,135.13,135.23,13136.0,113.9843,114.0518,113.9675,114.0518,13136.0
2019-09-17 14:35:00,135.22,135.27,135.19,135.23,12209.0,114.0434,114.0855,114.0181,114.0518,12209.0
2019-09-17 14:40:00,135.22,135.28,135.22,135.25,14032.0,114.0434,114.094,114.0434,114.0687,14032.0
2019-09-17 14:45:00,135.25,135.32,135.25,135.27,11809.0,114.0687,114.1277,114.0687,114.0855,11809.0
2019-09-17 14:50:00,135.26,135.27,135.19,135.2,17115.0,114.0771,114.0855,114.0181,114.0265,17115.0
2019-09-17 14:55:00,135.2,135.2,135.08,135.08,15220.0,114.0265,114.0265,113.9253,113.9253,15220.0
2019-09-17 15:00:00,135.09,135.12,135.07,135.08,16923.0,113.9337,113.959,113.9169,113.9253,16923.0
2019-09-17 15:05:00,135.07,135.13,135.07,135.13,13167.0,113.9169,113.9675,113.9169,113.9675,13167.0
2019-09-17 15:10:00,135.14,135.14,135.09,135.1,9218.0,113.9759,113.9759,113.9337,113.9422,9218.0
2019-09-17 15:15:00,135.1,135.15,135.05,135.14,26811.0,113.9422,113.9843,113.9,113.9759,26811.0
2019-09-17 15:20:00,135.13,135.2,135.11,135.14,22024.0,113.9675,114.0265,113.9506,113.9759,22024.0
2019-09-17 15:25:00,135.15,135.27,135.14,135.26,21117.0,113.9843,114.0855,113.9759,114.0771,21117.0
2019-09-17 15:30:00,135.27,135.35,135.23,135.35,36972.0,114.0855,114.153,114.0518,114.153,36972.0
2019-09-17 15:35:00,135.34,135.46,135.34,135.44,23755.0,114.1446,114.2458,114.1446,114.2289,23755.0
2019-09-17 15:40:00,135.45,135.5,135.41,135.48,28693.0,114.2374,114.2795,114.2036,114.2627,28693.0
2019-09-17 15:45:00,135.48,135.51,135.44,135.48,30041.0,114.2627,114.288,114.2289,114.2627,30041.0
2019-09-17 15:50:00,135.49,135.49,135.37,135.43,60338.0,114.2711,114.2711,114.1699,114.2205,60338.0
2019-09-17 15:55:00,135.42,135.74,135.42,135.68,217184.0,114.212,114.4819,114.212,114.4313,217184.0
2019-09-18 09:30:00,135.81,136.0,135.5,135.84,46420.0,114.541,114.7012,114.2795,114.5663,46420.0
2019-09-18 09:35:00,135.8,135.8,135.37,135.37,11409.0,114.5325,114.5325,114.1699,114.1699,11409.0
2019-09-18 09:40:00,135.39,135.73,135.37,135.61,6676.0,114.1867,114.4735,114.1699,114.3723,6676.0
2019-09-18 09:45:00,135.6,135.78,135.52,135.54,17085.0,114.3639,114.5157,114.2964,114.3133,17085.0
2019-09-18 09:50:00,135.52,135.53,135.41,135.44,14351.0,114.2964,114.3048,114.2036,114.2289,14351.0
2019-09-18 09:55:00,135.43,135.8,135.42,135.8,15753.0,114.2205,114.5325,114.212,114.5325,15753.0
2019-09-18 10:00:00,135.81,135.82,135.56,135.61,17329.0,114.541,114.5494,114.3301,114.3723,17329.0
2019-09-18 10:05:00,135.6,135.83,135.6,135.81,14172.0,114.3639,114.5578,114.3639,114.541,14172.0
2019-09-18 10:10:00,135.8,135.81,135.64,135.7,15572.0,114.5325,114.541,114.3976,114.4482,15572.0
2019-09-18 10:15:00,135.68,135.71,135.61,135.65,16808.0,114.4313,114.4566,114.3723,114.406,16808.0
2019-09-18 10:20:00,135.66,135.76,135.61,135.62,8066.0,114.4145,114.4988,114.3723,114.3807,8066.0
2019-09-18 10:25:00,135.62,135.66,135.51,135.63,11298.0,114.3807,114.4145,114.288,114.3892,11298.0
2019-09-18 10:30:00,135.65,135.65,135.54,135.61,10748.0,114.406,114.406,114.3133,114.3723,10748.0
2019-09-18 10:35:00,135.61,135.71,135.61,135.66,10839.0,114.3723,114.4566,114.3723,114.4145,10839.0
2019-09-18 10:40:00,135.65,135.72,135.57,135.57,8658.0,114.406,114.4651,114.3386,114.3386,8658.0
2019-09-18 10:45:00,135.56,135.58,135.49,135.52,8748.0,114.3301,114.347,114.2711,114.2964,8748.0
2019-09-18 10:50:00,135.51,135.61,135.49,135.58,11569.0,114.288,114.3723,114.2711,114.347,11569.0
2019-09-18 10:55:00,135.59,135.65,135.52,135.55,11700.0,114.3554,114.406,114.2964,114.3217,11700.0
2019-09-18 11:00:00,135.56,135.59,135.53,135.55,8056.0,114.3301,114.3554,114.3048,114.3217,8056.0
2019-09-18 11:05:00,135.53,135.62,135.5,135.62,7296.0,114.3048,114.3807,114.2795,114.3807,7296.0
2019-09-18 11:10:00,135.61,135.69,135.61,135.69,6846.0,114.3723,114.4398,114.3723,114.4398,6846.0
2019-09-18 11:15:00,135.69,135.7,135.6,135.67,16317.0,114.4398,114.4482,114.3639,114.4229,16317.0
2019-09-18 11:20:00,135.67,135.69,135.6,135.6,9745.0,114.4229,114.4398,114.3639,114.3639,9745.0
2019-09-18 11:25:00,135.6,135.68,135.59,135.66,7949.0,114.3639,114.4313,114.3554,114.4145,7949.0
2019-09-18 11:30:00,135.67,135.72,135.63,135.67,12853.0,114.4229,114.4651,114.3892,114.4229,12853.0
2019-09-18 11:35:00,135.67,135.76,135.64,135.65,13127.0,114.4229,114.4988,114.3976,114.406,13127.0
2019-09-18 11:40:00,135.65,135.67,135.6,135.67,6386.0,114.406,114.4229,114.3639,114.4229,6386.0
2019-09-18 11:45:00,135.67,135.72,135.61,135.71,6322.0,114.4229,114.4651,114.3723,114.4566,6322.0
2019-09-18 11:50:00,135.71,135.74,135.66,135.68,6772.0,114.4566,114.4819,114.4145,114.4313,6772.0
2019-09-18 11:55:00,135.69,135.76,135.65,135.72,10441.0,114.4398,114.4988,114.406,114.4651,10441.0
2019-09-18 12:00:00,135.72,135.73,135.52,135.52,9038.0,114.4651,114.4735,114.2964,114.2964,9038.0
2019-09-18 12:05:00,135.52,135.57,135.49,135.53,10341.0,114.2964,114.3386,114.2711,114.3048,10341.0
2019-09-18 12:10:00,135.53,135.58,135.5,135.55,5150.0,114.3048,114.347,114.2795,114.3217,5150.0
2019-09-18 12:15:00,135.56,135.59,135.5,135.51,9683.0,114.3301,114.3554,114.2795,114.288,9683.0
2019-09-18 12:20:00,135.5,135.51,135.41,135.42,8659.0,114.2795,114.288,114.2036,114.212,8659.0
2019-09-18 12:25:00,135.42,135.43,135.36,135.42,7262.0,114.212,114.2205,114.1614,114.212,7262.0
2019-09-18 12:30:00,135.42,135.5,135.42,135.49,7087.0,114.212,114.2795,114.212,114.2711,7087.0
2019-09-18 12:35:00,135.5,135.58,135.49,135.5,7308.0,114.2795,114.347,114.2711,114.2795,7308.0
2019-09-18 12:40:00,135.49,135.57,135.47,135.57,6637.0,114.2711,114.3386,114.2542,114.3386,6637.0
2019-09-18 12:45:00,135.59,135.59,135.5,135.5,5851.0,114.3554,114.3554,114.2795,114.2795,5851.0
2019-09-18 12:50:00,135.51,135.53,135.48,135.49,7215.0,114.288,114.3048,114.2627,114.2711,7215.0
2019-09-18 12:55:00,135.49,135.49,135.42,135.47,13173.0,114.2711,114.2711,114.212,114.2542,13173.0
2019-09-18 13:00:00,135.48,135.49,135.44,135.45,16430.0,114.2627,114.2711,114.2289,114.2374,16430.0
2019-09-18 13:05:00,135.43,135.45,135.34,135.38,8722.0,114.2205,114.2374,114.1446,114.1783,8722.0
2019-09-18 13:10:00,135.35,135.36,135.3,135.34,12774.0,114.153,114.1614,114.1108,114.1446,12774.0
2019-09-18 13:15:00,135.33,135.36,135.31,135.33,17228.0,114.1361,114.1614,114.1193,114.1361,17228.0
2019-09-18 13:20:00,135.33,135.35,135.31,135.32,6372.0,114.1361,114.153,114.1193,114.1277,6372.0
2019-09-18 13:25:00,135.32,135.32,135.24,135.27,12188.0,114.1277,114.1277,114.0602,114.0855,12188.0
2019-09-18 13:30:00,135.28,135.3,135.24,135.29,11806.0,114.094,114.1108,114.0602,114.1024,11806.0
2019-09-18 13:35:00,135.29,135.45,135.27,135.45,16334.0,114.1024,114.2374,114.0855,114.2374,16334.0
2019-09-18 13:40:00,135.43,135.53,135.43,135.51,9829.0,114.2205,114.3048,114.2205,114.288,9829.0
2019-09-18 13:45:00,135.52,135.57,135.47,135.52,6621.0,114.2964,114.3386,114.2542,114.2964,6621.0
2019-09-18 13:50:00,135.52,135.64,135.51,135.62,9997.0,114.2964,114.3976,114.288,114.3807,9997.0
2019-09-18 13:55:00,135.63,135.71,135.6,135.7,11498.0,114.3892,114.4566,114.3639,114.4482,11498.0
2019-09-18 14:00:00,135.65,135.74,135.08,135.36,36423.0,114.406,114.4819,113.9253,114.1614,36423.0
2019-09-18 14:05:00,135.38,135.45,135.09,135.12,30192.0,114.1783,114.2374,113.9337,113.959,30192.0
2019-09-18 14:10:00,135.08,135.1,134.66,134.76,34968.0,113.9253,113.9422,113.5711,113.6554,34968.0
2019-09-18 14:15:00,134.77,134.77,134.49,134.52,21582.0,113.6638,113.6638,113.4277,113.453,21582.0
2019-09-18 14:20:00,134.49,134.58,134.39,134.53,11769.0,113.4277,113.5036,113.3434,113.4614,11769.0
2019-09-18 14:25:00,134.53,134.54,134.34,134.4,53042.0,113.4614,113.4699,113.3012,113.3518,53042.0
2019-09-18 14:30:00,134.4,134.75,134.32,134.75,46000.0,113.3518,113.647,113.2843,113.647,46000.0
2019-09-18 14:35:00,134.72,134.72,134.4,134.44,22582.0,113.6217,113.6217,113.3518,113.3855,22582.0
2019-09-18 14:40:00,134.45,134.63,134.36,134.46,17444.0,113.394,113.5458,113.3181,113.4024,17444.0
2019-09-18 14:45:00,134.44,134.44,134.1,134.23,25074.0,113.3855,113.3855,113.0988,113.2084,25074.0
2019-09-18 14:50:00,134.21,134.74,134.21,134.68,18699.0,113.1915,113.6385,113.1915,113.5879,18699.0
2019-09-18 14:55:00,134.71,134.84,134.69,134.81,14565.0,113.6132,113.7229,113.5964,113.6976,14565.0
2019-09-18 15:00:00,134.81,134.85,134.63,134.7,15683.0,113.6976,113.7313,113.5458,113.6048,15683.0
2019-09-18 15:05:00,134.67,134.92,134.67,134.85,13505.0,113.5795,113.7904,113.5795,113.7313,13505.0
2019-09-18 15:10:00,134.85,134.9,134.82,134.82,16895.0,113.7313,113.7735,113.706,113.706,16895.0
2019-09-18 15:15:00,134.82,135.0,134.77,134.96,14685.0,113.706,113.8578,113.6638,113.8241,14685.0
2019-09-18 15:20:00,134.97,135.08,134.9,134.99,19039.0,113.8325,113.9253,113.7735,113.8494,19039.0
2019-09-18 15:25:00,135.0,135.09,134.99,135.03,11132.0,113.8578,113.9337,113.8494,113.8831,11132.0
2019-09-18 15:30:00,135.03,135.41,135.03,135.4,32908.0,113.8831,114.2036,113.8831,114.1952,32908.0
2019-09-18 15:35:00,135.39,135.49,135.35,135.45,23762.0,114.1867,114.2711,114.153,114.2374,23762.0
2019-09-18 15:40:00,135.44,135.57,135.37,135.53,29096.0,114.2289,114.3386,114.1699,114.3048,29096.0
2019-09-18 15:45:00,135.55,135.59,135.42,135.52,19547.0,114.3217,114.3554,114.212,114.2964,19547.0
2019-09-18 15:50:00,135.53,135.56,135.42,135.5,26360.0,114.3048,114.3301,114.212,114.2795,26360.0
2019-09-18 15:55:00,135.51,135.58,135.44,135.54,116624.0,114.288,114.347,114.2289,114.3133,116624.0
2019-09-19 09:30:00,135.41,135.5,135.1,135.1,64082.0,114.2036,114.2795,113.9422,113.9422,64082.0
2019-09-19 09:35:00,135.08,135.57,135.08,135.56,12880.0,113.9253,114.3386,113.9253,114.3301,12880.0
2019-09-19 09:40:00,135.57,135.66,135.44,135.52,20480.0,114.3386,114.4145,114.2289,114.2964,20480.0
2019-09-19 09:45:00,135.53,135.58,135.29,135.29,21242.0,114.3048,114.347,114.1024,114.1024,21242.0
2019-09-19 09:50:00,135.27,135.62,135.21,135.62,31114.0,114.0855,114.3807,114.0349,114.3807,31114.0
2019-09-19 09:55:00,135.6,135.61,135.44,135.48,9779.0,114.3639,114.3723,114.2289,114.2627,9779.0
2019-09-19 10:00:00,135.43,135.57,135.38,135.46,12433.0,114.2205,114.3386,114.1783,114.2458,12433.0
2019-09-19 10:05:00,135.45,135.6,135.45,135.57,11428.0,114.2374,114.3639,114.2374,114.3386,11428.0
2019-09-19 10:10:00,135.57,135.57,135.38,135.47,12567.0,114.3386,114.3386,114.1783,114.2542,12567.0
2019-09-19 10:15:00,135.48,135.62,135.42,135.53,9047.0,114.2627,114.3807,114.212,114.3048,9047.0
2019-09-19 10:20:00,135.52,135.6,135.41,135.41,6894.0,114.2964,114.3639,114.2036,114.2036,6894.0
2019-09-19 10:25:00,135.44,135.53,135.38,135.52,7138.0,114.2289,114.3048,114.1783,114.2964,7138.0
2019-09-19 10:30:00,135.52,135.65,135.48,135.61,7074.0,114.2964,114.406,114.2627,114.3723,7074.0
2019-09-19 10:35:00,135.59,135.71,135.52,135.69,9245.0,114.3554,114.4566,114.2964,114.4398,9245.0
2019-09-19 10:40:00,135.71,135.78,135.55,135.58,18671.0,114.4566,114.5157,114.3217,114.347,18671.0
2019-09-19 10:45:00,135.54,135.57,135.49,135.51,7794.0,114.3133,114.3386,114.2711,114.288,7794.0
2019-09-19 10:50:00,135.49,135.54,135.45,135.5,12372.0,114.2711,114.3133,114.2374,114.2795,12372.0
2019-09-19 10:55:00,135.45,135.59,135.45,135.54,11054.0,114.2374,114.3554,114.2374,114.3133,11054.0
2019-09-19 11:00:00,135.55,135.65,135.54,135.6,19946.0,114.3217,114.406,114.3133,114.3639,19946.0
2019-09-19 11:05:00,135.63,135.71,135.59,135.67,9174.0,114.3892,114.4566,114.3554,114.4229,9174.0
2019-09-19 11:10:00,135.66,135.73,135.62,135.62,11689.0,114.4145,114.4735,114.3807,114.3807,11689.0
2019-09-19 11:15:00,135.63,135.71,135.61,135.69,11578.0,114.3892,114.4566,114.3723,114.4398,11578.0
2019-09-19 11:20:00,135.7,135.7,135.63,135.69,14486.0,114.4482,114.4482,114.3892,114.4398,14486.0
2019-09-19 11:25:00,135.68,135.7,135.6,135.61,14377.0,114.4313,114.4482,114.3639,114.3723,14377.0
2019-09-19 11:30:00,135.61,135.69,135.59,135.67,11694.0,114.3723,114.4398,114.3554,114.4229,11694.0
2019-09-19 11:35:00,135.66,135.81,135.63,135.78,13691.0,114.4145,114.541,114.3892,114.5157,13691.0
2019-09-19 11:40:00,135.79,135.82,135.66,135.71,11066.0,114.5241,114.5494,114.4145,114.4566,11066.0
2019-09-19 11:45:00,135.71,135.75,135.68,135.72,5748.0,114.4566,114.4904,114.4313,114.4651,5748.0
2019-09-19 11:50:00,135.72,135.73,135.64,135.65,8351.0,114.4651,114.4735,114.3976,114.406,8351.0
2019-09-19 11:55:00,135.66,135.81,135.65,135.77,9988.0,114.4145,114.541,114.406,114.5072,9988.0
2019-09-19 12:00:00,135.77,135.81,135.74,135.8,9891.0,114.5072,114.541,114.4819,114.5325,9891.0
2019-09-19 12:05:00,135.8,135.81,135.73,135.8,13228.0,114.5325,114.541,114.4735,114.5325,13228.0
2019-09-19 12:10:00,135.8,135.84,135.75,135.78,7140.0,114.5325,114.5663,114.4904,114.5157,7140.0
2019-09-19 12:15:00,135.78,135.78,135.69,135.75,6728.0,114.5157,114.5157,114.4398,114.4904,6728.0
2019-09-19 12:20:00,135.74,135.74,135.69,135.69,6514.0,114.4819,114.4819,114.4398,114.4398,6514.0
2019-09-19 12:25:00,135.71,135.73,135.51,135.56,10130.0,114.4566,114.4735,114.288,114.3301,10130.0
2019-09-19 12:30:00,135.55,135.64,135.52,135.57,11248.0,114.3217,114.3976,114.2964,114.3386,11248.0
2019-09-19 12:35:00,135.55,135.64,135.53,135.63,6831.0,114.3217,114.3976,114.3048,114.3892,6831.0
2019-09-19 12:40:00,135.64,135.71,135.62,135.68,5566.0,114.3976,114.4566,114.3807,114.4313,5566.0
2019-09-19 12:45:00,135.68,135.72,135.67,135.7,5372.0,114.4313,114.4651,114.4229,114.4482,5372.0
2019-09-19 12:50:00,135.69,135.71,135.58,135.61,11158.0,114.4398,114.4566,114.347,114.3723,11158.0
2019-09-19 12:55:00,135.6,135.65,135.58,135.58,8775.0,114.3639,114.406,114.347,114.347,8775.0
2019-09-19 13:00:00,135.58,135.67,135.58,135.66,11838.0,114.347,114.4229,114.347,114.4145,11838.0
2019-09-19 13:05:00,135.66,135.69,135.55,135.58,8075.0,114.4145,114.4398,114.3217,114.347,8075.0
2019-09-19 13:10:00,135.56,135.57,135.48,135.56,10248.0,114.3301,114.3386,114.2627,114.3301,10248.0
2019-09-19 13:15:00,135.57,135.63,135.55,135.6,12602.0,114.3386,114.3892,114.3217,114.3639,12602.0
2019-09-19 13:20:00,135.59,135.59,135.5,135.54,8082.0,114.3554,114.3554,114.2795,114.3133,8082.0
2019-09-19 13:25:00,135.54,135.54,135.46,135.5,11379.0,114.3133,114.3133,114.2458,114.2795,11379.0
2019-09-19 13:30:00,135.47,135.5,135.37,135.45,21092.0,114.2542,114.2795,114.1699,114.2374,21092.0
2019-09-19 13:35:00,135.46,135.51,135.38,135.42,14539.0,114.2458,114.288,114.1783,114.212,14539.0
2019-09-19 13:40:00,135.42,135.43,135.32,135.38,21395.0,114.212,114.2205,114.1277,114.1783,21395.0
2019-09-19 13:45:00,135.38,135.45,135.37,135.44,11369.0,114.1783,114.2374,114.1699,114.2289,11369.0
2019-09-19 13:50:00,135.4,135.48,135.4,135.46,8579.0,114.1952,114.2627,114.1952,114.2458,8579.0
2019-09-19 13:55:00,135.45,135.5,135.44,135.45,9986.0,114.2374,114.2795,114.2289,114.2374,9986.0
2019-09-19 14:00:00,135.43,135.5,135.43,135.43,8073.0,114.2205,114.2795,114.2205,114.2205,8073.0
2019-09-19 14:05:00,135.42,135.45,135.37,135.41,16791.0,114.212,114.2374,114.1699,114.2036,16791.0
2019-09-19 14:10:00,135.41,135.48,135.39,135.42,24094.0,114.2036,114.2627,114.1867,114.212,24094.0
2019-09-19 14:15:00,135.42,135.43,135.33,135.4,15285.0,114.212,114.2205,114.1361,114.1952,15285.0
2019-09-19 14:20:00,135.39,135.43,135.37,135.38,7763.0,114.1867,114.2205,114.1699,114.1783,7763.0
2019-09-19 14:25:00,135.39,135.39,135.28,135.31,15398.0,114.1867,114.1867,114.094,114.1193,15398.0
2019-09-19 14:30:00,135.31,135.33,135.28,135.28,23449.0,114.1193,114.1361,114.094,114.094,23449.0
2019-09-19 14:35:00,135.28,135.32,135.27,135.3,7401.0,114.094,114.1277,114.0855,114.1108,7401.0
2019-09-19 14:40:00,135.3,135.38,135.26,135.35,18824.0,114.1108,114.1783,114.0771,114.153,18824.0
2019-09-19 14:45:00,135.34,135.43,135.27,135.43,53632.0,114.1446,114.2205,114.0855,114.2205,53632.0
2019-09-19 14:50:00,135.44,135.54,135.44,135.48,55384.0,114.2289,114.3133,114.2289,114.2627,55384.0
2019-09-19 14:55:00,135.5,135.53,135.42,135.48,26817.0,114.2795,114.3048,114.212,114.2627,26817.0
2019-09-19 15:00:00,135.47,135.62,135.46,135.6,25443.0,114.2542,114.3807,114.2458,114.3639,25443.0
2019-09-19 15:05:00,135.59,135.63,135.54,135.62,13963.0,114.3554,114.3892,114.3133,114.3807,13963.0
2019-09-19 15:10:00,135.62,135.64,135.55,135.59,14668.0,114.3807,114.3976,114.3217,114.3554,14668.0
2019-09-19 15:15:00,135.59,135.6,135.53,135.56,13797.0,114.3554,114.3639,114.3048,114.3301,13797.0
2019-09-19 15:20:00,135.57,135.61,135.56,135.59,44905.0,114.3386,114.3723,114.3301,114.3554,44905.0
2019-09-19 15:25:00,135.59,135.63,135.53,135.55,26748.0,114.3554,114.3892,114.3048,114.3217,26748.0
2019-09-19 15:30:00,135.53,135.54,135.39,135.39,15452.0,114.3048,114.3133,114.1867,114.1867,15452.0
2019-09-19 15:35:00,135.39,135.46,135.35,135.42,40568.0,114.1867,114.2458,114.153,114.212,40568.0
2019-09-19 15:40:00,135.4,135.45,135.35,135.37,32467.0,114.1952,114.2374,114.153,114.1699,32467.0
2019-09-19 15:45:00,135.36,135.44,135.3,135.35,46238.0,114.1614,114.2289,114.1108,114.153,46238.0
2019-09-19 15:50:00,135.36,135.41,135.24,135.41,43418.0,114.1614,114.2036,114.0602,114.2036,43418.0
2019-09-19 15:55:00,135.42,135.63,135.4,135.45,272357.0,114.212,114.3892,114.1952,114.2374,272357.0
2019-09-20 09:30:00,135.01,135.35,134.98,135.01,2013241.0,113.8663,114.153,113.841,113.8663,2013241.0
2019-09-20 09:35:00,135.05,135.48,135.02,135.38,20393.0,113.9,114.2627,113.8747,114.1783,20393.0
2019-09-20 09:40:00,135.41,135.48,135.24,135.33,16566.0,114.2036,114.2627,114.0602,114.1361,16566.0
2019-09-20 09:45:00,135.29,135.35,135.24,135.26,37870.0,114.1024,114.153,114.0602,114.0771,37870.0
2019-09-20 09:50:00,135.25,135.37,135.24,135.26,19491.0,114.0687,114.1699,114.0602,114.0771,19491.0
2019-09-20 09:55:00,135.25,135.35,135.25,135.28,41830.0,114.0687,114.153,114.0687,114.094,41830.0
2019-09-20 10:00:00,135.29,135.47,135.24,135.41,28603.0,114.1024,114.2542,114.0602,114.2036,28603.0
2019-09-20 10:05:00,135.41,135.64,135.41,135.61,26229.0,114.2036,114.3976,114.2036,114.3723,26229.0
2019-09-20 10:10:00,135.58,135.76,135.47,135.54,91245.0,114.347,114.4988,114.2542,114.3133,91245.0
2019-09-20 10:15:00,135.52,135.57,135.47,135.49,31158.0,114.2964,114.3386,114.2542,114.2711,31158.0
2019-09-20 10:20:00,135.49,135.51,135.43,135.48,23402.0,114.2711,114.288,114.2205,114.2627,23402.0
2019-09-20 10:25:00,135.47,135.51,135.38,135.44,32472.0,114.2542,114.288,114.1783,114.2289,32472.0
2019-09-20 10:30:00,135.45,135.46,135.27,135.27,20073.0,114.2374,114.2458,114.0855,114.0855,20073.0
2019-09-20 10:35:00,135.27,135.4,135.27,135.29,22599.0,114.0855,114.1952,114.0855,114.1024,22599.0
2019-09-20 10:40:00,135.3,135.33,135.21,135.26,30586.0,114.1108,114.1361,114.0349,114.0771,30586.0
2019-09-20 10:45:00,135.27,135.34,135.11,135.13,25302.0,114.0855,114.1446,113.9506,113.9675,25302.0
2019-09-20 10:50:00,135.13,135.26,135.13,135.23,19360.0,113.9675,114.0771,113.9675,114.0518,19360.0
2019-09-20 10:55:00,135.23,135.29,135.12,135.27,31890.0,114.0518,114.1024,113.959,114.0855,31890.0
2019-09-20 11:00:00,135.27,135.27,135.14,135.14,27636.0,114.0855,114.0855,113.9759,113.9759,27636.0
2019-09-20 11:05:00,135.13,135.13,134.99,135.1,43694.0,113.9675,113.9675,113.8494,113.9422,43694.0
2019-09-20 11:10:00,135.11,135.11,135.03,135.03,20403.0,113.9506,113.9506,113.8831,113.8831,20403.0
2019-09-20 11:15:00,135.03,135.04,134.92,134.96,31978.0,113.8831,113.8916,113.7904,113.8241,31978.0
2019-09-20 11:20:00,134.94,135.08,134.94,135.0,25602.0,113.8072,113.9253,113.8072,113.8578,25602.0
2019-09-20 11:25:00,135.0,135.04,134.96,135.0,12580.0,113.8578,113.8916,113.8241,113.8578,12580.0
2019-09-20 11:30:00,135.01,135.11,134.98,135.03,15696.0,113.8663,113.9506,113.841,113.8831,15696.0
2019-09-20 11:35:00,135.04,135.11,134.97,135.1,16611.0,113.8916,113.9506,113.8325,113.9422,16611.0
2019-09-20 11:40:00,135.1,135.12,134.98,135.02,14457.0,113.9422,113.959,113.841,113.8747,14457.0
2019-09-20 11:45:00,135.02,135.08,134.98,135.03,22262.0,113.8747,113.9253,113.841,113.8831,22262.0
2019-09-20 11:50:00,135.03,135.26,135.03,135.26,15307.0,113.8831,114.0771,113.8831,114.0771,15307.0
2019-09-20 11:55:00,135.26,135.3,135.21,135.24,14395.0,114.0771,114.1108,114.0349,114.0602,14395.0
2019-09-20 12:00:00,135.23,135.29,135.2,135.21,14052.0,114.0518,114.1024,114.0265,114.0349,14052.0
2019-09-20 12:05:00,135.23,135.25,135.15,135.18,10192.0,114.0518,114.0687,113.9843,114.0096,10192.0
2019-09-20 12:10:00,135.18,135.26,135.18,135.25,7347.0,114.0096,114.0771,114.0096,114.0687,7347.0
2019-09-20 12:15:00,135.24,135.28,135.21,135.28,13974.0,114.0602,114.094,114.0349,114.094,13974.0
2019-09-20 12:20:00,135.28,135.33,135.19,135.19,29951.0,114.094,114.1361,114.0181,114.0181,29951.0
2019-09-20 12:25:00,135.2,135.21,135.1,135.18,17284.0,114.0265,114.0349,113.9422,114.0096,17284.0
2019-09-20 12:30:00,135.18,135.19,135.09,135.11,11815.0,114.0096,114.0181,113.9337,113.9506,11815.0
2019-09-20 12:35:00,135.11,135.14,135.01,135.09,16557.0,113.9506,113.9759,113.8663,113.9337,16557.0
2019-09-20 12:40:00,135.06,135.09,135.02,135.09,11411.0,113.9084,113.9337,113.8747,113.9337,11411.0
2019-09-20 12:45:00,135.1,135.19,135.09,135.15,19270.0,113.9422,114.0181,113.9337,113.9843,19270.0
2019-09-20 12:50:00,135.16,135.2,135.08,135.15,112243.0,113.9928,114.0265,113.9253,113.9843,112243.0
2019-09-20 12:55:00,135.16,135.28,135.15,135.28,12284.0,113.9928,114.094,113.9843,114.094,12284.0
2019-09-20 13:00:00,135.3,135.33,135.25,135.33,10290.0,114.1108,114.1361,114.0687,114.1361,10290.0
2019-09-20 13:05:00,135.32,135.37,135.31,135.33,9149.0,114.1277,114.1699,114.1193,114.1361,9149.0
2019-09-20 13:10:00,135.33,135.38,134.83,134.85,60254.0,114.1361,114.1783,113.7144,113.7313,60254.0
2019-09-20 13:15:00,134.84,135.06,134.53,134.88,43413.0,113.7229,113.9084,113.4614,113.7566,43413.0
2019-09-20 13:20:00,134.88,135.05,134.77,134.98,39610.0,113.7566,113.9,113.6638,113.841,39610.0
2019-09-20 13:25:00,134.98,135.05,134.88,134.99,38433.0,113.841,113.9,113.7566,113.8494,38433.0
2019-09-20 13:30:00,134.95,135.01,134.88,134.89,11992.0,113.8157,113.8663,113.7566,113.7651,11992.0
2019-09-20 13:35:00,134.92,135.03,134.92,135.0,10591.0,113.7904,113.8831,113.7904,113.8578,10591.0
2019-09-20 13:40:00,135.02,135.18,135.0,135.18,16514.0,113.8747,114.0096,113.8578,114.0096,16514.0
2019-09-20 13:45:00,135.14,135.14,134.97,135.0,10872.0,113.9759,113.9759,113.8325,113.8578,10872.0
2019-09-20 13:50:00,134.99,135.03,134.97,134.97,9361.0,113.8494,113.8831,113.8325,113.8325,9361.0
2019-09-20 13:55:00,134.96,135.2,134.96,135.19,65135.0,113.8241,114.0265,113.8241,114.0181,65135.0
2019-09-20 14:00:00,135.18,135.37,135.16,135.25,44421.0,114.0096,114.1699,113.9928,114.0687,44421.0
2019-09-20 14:05:00,135.27,135.32,135.11,135.16,12736.0,114.0855,114.1277,113.9506,113.9928,12736.0
2019-09-20 14:10:00,135.16,135.16,135.06,135.06,11595.0,113.9928,113.9928,113.9084,113.9084,11595.0
2019-09-20 14:15:00,135.05,135.13,134.99,135.02,15014.0,113.9,113.9675,113.8494,113.8747,15014.0
2019-09-20 14:20:00,135.0,135.16,135.0,135.16,14591.0,113.8578,113.9928,113.8578,113.9928,14591.0
2019-09-20 14:25:00,135.15,135.2,135.12,135.17,8037.0,113.9843,114.0265,113.959,114.0012,8037.0
2019-09-20 14:30:00,135.17,135.3,135.15,135.26,10931.0,114.0012,114.1108,113.9843,114.0771,10931.0
2019-09-20 14:35:00,135.25,135.32,135.23,135.24,11173.0,114.0687,114.1277,114.0518,114.0602,11173.0
2019-09-20 14:40:00,135.24,135.27,135.21,135.21,6425.0,114.0602,114.0855,114.0349,114.0349,6425.0
2019-09-20 14:45:00,135.21,135.24,135.2,135.21,12098.0,114.0349,114.0602,114.0265,114.0349,12098.0
2019-09-20 14:50:00,135.22,135.25,135.17,135.19,12929.0,114.0434,114.0687,114.0012,114.0181,12929.0
2019-09-20 14:55:00,135.18,135.25,135.17,135.23,14245.0,114.0096,114.0687,114.0012,114.0518,14245.0
2019-09-20 15:00:00,135.21,135.34,135.19,135.3,8504.0,114.0349,114.1446,114.0181,114.1108,8504.0
2019-09-20 15:05:00,135.32,135.41,135.32,135.37,12395.0,114.1277,114.2036,114.1277,114.1699,12395.0
2019-09-20 15:10:00,135.39,135.45,135.34,135.42,11795.0,114.1867,114.2374,114.1446,114.212,11795.0
2019-09-20 15:15:00,135.43,135.52,135.42,135.49,10774.0,114.2205,114.2964,114.212,114.2711,10774.0
2019-09-20 15:20:00,135.5,135.53,135.45,135.47,17505.0,114.2795,114.3048,114.2374,114.2542,17505.0
2019-09-20 15:25:00,135.46,135.48,135.4,135.46,10642.0,114.2458,114.2627,114.1952,114.2458,10642.0
2019-09-20 15:30:00,135.46,135.47,135.32,135.34,19415.0,114.2458,114.2542,114.1277,114.1446,19415.0
2019-09-20 15:35:00,135.34,135.34,135.21,135.24,17965.0,114.1446,114.1446,114.0349,114.0602,17965.0
2019-09-20 15:40:00,135.25,135.27,135.22,135.24,20933.0,114.0687,114.0855,114.0434,114.0602,20933.0
2019-09-20 15:45:00,135.24,135.27,135.08,135.11,31569.0,114.0602,114.0855,113.9253,113.9506,31569.0
2019-09-20 15:50:00,135.09,135.16,135.0,135.13,46899.0,113.9337,113.9928,113.8578,113.9675,46899.0
2019-09-20 15:55:00,135.11,135.14,134.48,134.49,295438.0,113.9506,113.9759,113.4193,113.4277,295438.0
2019-09-23 09:30:00,134.96,135.68,134.96,135.09,50363.0,113.8241,114.4313,113.8241,113.9337,50363.0
2019-09-23 09:35:00,135.1,135.4,135.1,135.26,20998.0,113.9422,114.1952,113.9422,114.0771,20998.0
2019-09-23 09:40:00,135.24,135.27,135.09,135.26,15926.0,114.0602,114.0855,113.9337,114.0771,15926.0
2019-09-23 09:45:00,135.21,135.23,135.0,135.16,12230.0,114.0349,114.0518,113.8578,113.9928,12230.0
2019-09-23 09:50:00,135.17,135.35,135.12,135.34,9697.0,114.0012,114.153,113.959,114.1446,9697.0
2019-09-23 09:55:00,135.32,135.51,135.18,135.44,22016.0,114.1277,114.288,114.0096,114.2289,22016.0
2019-09-23 10:00:00,135.48,135.55,135.39,135.53,11771.0,114.2627,114.3217,114.1867,114.3048,11771.0
2019-09-23 10:05:00,135.5,135.52,135.34,135.41,42404.0,114.2795,114.2964,114.1446,114.2036,42404.0
2019-09-23 10:10:00,135.36,135.42,135.24,135.34,23714.0,114.1614,114.212,114.0602,114.1446,23714.0
2019-09-23 10:15:00,135.36,135.53,135.35,135.53,6906.0,114.1614,114.3048,114.153,114.3048,6906.0
2019-09-23 10:20:00,135.52,135.6,135.47,135.53,16803.0,114.2964,114.3639,114.2542,114.3048,16803.0
2019-09-23 10:25:00,135.53,135.57,135.47,135.57,10591.0,114.3048,114.3386,114.2542,114.3386,10591.0
2019-09-23 10:30:00,135.59,135.6,135.35,135.38,15200.0,114.3554,114.3639,114.153,114.1783,15200.0
2019-09-23 10:35:00,135.39,135.39,135.3,135.33,8629.0,114.1867,114.1867,114.1108,114.1361,8629.0
2019-09-23 10:40:00,135.32,135.53,135.32,135.5,26304.0,114.1277,114.3048,114.1277,114.2795,26304.0
2019-09-23 10:45:00,135.47,135.5,135.43,135.49,11525.0,114.2542,114.2795,114.2205,114.2711,11525.0
2019-09-23 10:50:00,135.47,135.55,135.39,135.4,15155.0,114.2542,114.3217,114.1867,114.1952,15155.0
2019-09-23 10:55:00,135.41,135.46,135.39,135.43,11864.0,114.2036,114.2458,114.1867,114.2205,11864.0
2019-09-23 11:00:00,135.42,135.47,135.33,135.44,24563.0,114.212,114.2542,114.1361,114.2289,24563.0
2019-09-23 11:05:00,135.43,135.5,135.42,135.49,14059.0,114.2205,114.2795,114.212,114.2711,14059.0
2019-09-23 11:10:00,135.47,135.54,135.42,135.44,18841.0,114.2542,114.3133,114.212,114.2289,18841.0
2019-09-23 11:15:00,135.44,135.47,135.38,135.41,15424.0,114.2289,114.2542,114.1783,114.2036,15424.0
2019-09-23 11:20:00,135.42,135.43,135.35,135.42,10325.0,114.212,114.2205,114.153,114.212,10325.0
2019-09-23 11:25:00,135.41,135.47,135.39,135.41,20213.0,114.2036,114.2542,114.1867,114.2036,20213.0
2019-09-23 11:30:00,135.44,135.6,135.44,135.58,22735.0,114.2289,114.3639,114.2289,114.347,22735.0
2019-09-23 11:35:00,135.58,135.65,135.53,135.56,22525.0,114.347,114.406,114.3048,114.3301,22525.0
2019-09-23 11:40:00,135.57,135.61,135.53,135.53,14373.0,114.3386,114.3723,114.3048,114.3048,14373.0
2019-09-23 11:45:00,135.53,135.55,135.42,135.48,17417.0,114.3048,114.3217,114.212,114.2627,17417.0
2019-09-23 11:50:00,135.49,135.5,135.43,135.47,11875.0,114.2711,114.2795,114.2205,114.2542,11875.0
2019-09-23 11:55:00,135.47,135.5,135.43,135.5,11725.0,114.2542,114.2795,114.2205,114.2795,11725.0
2019-09-23 12:00:00,135.5,135.54,135.46,135.53,15742.0,114.2795,114.3133,114.2458,114.3048,15742.0
2019-09-23 12:05:00,135.53,135.59,135.52,135.57,8955.0,114.3048,114.3554,114.2964,114.3386,8955.0
2019-09-23 12:10:00,135.57,135.6,135.54,135.57,8910.0,114.3386,114.3639,114.3133,114.3386,8910.0
2019-09-23 12:15:00,135.58,135.6,135.55,135.58,22508.0,114.347,114.3639,114.3217,114.347,22508.0
2019-09-23 12:20:00,135.59,135.61,135.49,135.55,28195.0,114.3554,114.3723,114.2711,114.3217,28195.0
2019-09-23 12:25:00,135.54,135.56,135.44,135.44,44804.0,114.3133,114.3301,114.2289,114.2289,44804.0
2019-09-23 12:30:00,135.43,135.45,135.4,135.45,13446.0,114.2205,114.2374,114.1952,114.2374,13446.0
2019-09-23 12:35:00,135.43,135.43,135.37,135.37,7030.0,114.2205,114.2205,114.1699,114.1699,7030.0
2019-09-23 12:40:00,135.39,135.42,135.38,135.4,7557.0,114.1867,114.212,114.1783,114.1952,7557.0
2019-09-23 12:45:00,135.39,135.41,135.35,135.39,8928.0,114.1867,114.2036,114.153,114.1867,8928.0
2019-09-23 12:50:00,135.4,135.44,135.36,135.37,8251.0,114.1952,114.2289,114.1614,114.1699,8251.0
2019-09-23 12:55:00,135.38,135.43,135.33,135.34,10902.0,114.1783,114.2205,114.1361,114.1446,10902.0
2019-09-23 13:00:00,135.35,135.41,135.35,135.38,10547.0,114.153,114.2036,114.153,114.1783,10547.0
2019-09-23 13:05:00,135.39,135.44,135.35,135.43,9942.0,114.1867,114.2289,114.153,114.2205,9942.0
2019-09-23 13:10:00,135.42,135.5,135.4,135.48,19539.0,114.212,114.2795,114.1952,114.2627,19539.0
2019-09-23 13:15:00,135.48,135.55,135.44,135.5,11060.0,114.2627,114.3217,114.2289,114.2795,11060.0
2019-09-23 13:20:00,135.52,135.55,135.49,135.53,9391.0,114.2964,114.3217,114.2711,114.3048,9391.0
2019-09-23 13:25:00,135.53,135.54,135.49,135.52,9169.0,114.3048,114.3133,114.2711,114.2964,9169.0
2019-09-23 13:30:00,135.51,135.54,135.49,135.51,11925.0,114.288,114.3133,114.2711,114.288,11925.0
2019-09-23 13:35:00,135.51,135.53,135.47,135.5,10656.0,114.288,114.3048,114.2542,114.2795,10656.0
2019-09-23 13:40:00,135.51,135.53,135.47,135.51,8997.0,114.288,114.3048,114.2542,114.288,8997.0
2019-09-23 13:45:00,135.52,135.56,135.5,135.51,58880.0,114.2964,114.3301,114.2795,114.288,58880.0
2019-09-23 13:50:00,135.52,135.54,135.46,135.48,20247.0,114.2964,114.3133,114.2458,114.2627,20247.0
2019-09-23 13:55:00,135.48,135.5,135.41,135.41,9228.0,114.2627,114.2795,114.2036,114.2036,9228.0
2019-09-23 14:00:00,135.42,135.47,135.42,135.44,12456.0,114.212,114.2542,114.212,114.2289,12456.0
2019-09-23 14:05:00,135.43,135.47,135.38,135.38,18530.0,114.2205,114.2542,114.1783,114.1783,18530.0
2019-09-23 14:10:00,135.38,135.46,135.36,135.39,13888.0,114.1783,114.2458,114.1614,114.1867,13888.0
2019-09-23 14:15:00,135.39,135.41,135.34,135.38,9444.0,114.1867,114.2036,114.1446,114.1783,9444.0
2019-09-23 14:20:00,135.38,135.45,135.38,135.43,18798.0,114.1783,114.2374,114.1783,114.2205,18798.0
2019-09-23 14:25:00,135.42,135.44,135.39,135.41,13624.0,114.212,114.2289,114.1867,114.2036,13624.0
2019-09-23 14:30:00,135.41,135.47,135.41,135.44,34352.0,114.2036,114.2542,114.2036,114.2289,34352.0
2019-09-23 14:35:00,135.44,135.5,135.44,135.46,16860.0,114.2289,114.2795,114.2289,114.2458,16860.0
2019-09-23 14:40:00,135.46,135.54,135.43,135.53,23124.0,114.2458,114.3133,114.2205,114.3048,23124.0
2019-09-23 14:45:00,135.52,135.54,135.48,135.49,10734.0,114.2964,114.3133,114.2627,114.2711,10734.0
2019-09-23 14:50:00,135.51,135.53,135.48,135.51,13211.0,114.288,114.3048,114.2627,114.288,13211.0
2019-09-23 14:55:00,135.5,135.53,135.49,135.52,12216.0,114.2795,114.3048,114.2711,114.2964,12216.0
2019-09-23 15:00:00,135.52,135.56,135.47,135.52,27109.0,114.2964,114.3301,114.2542,114.2964,27109.0
2019-09-23 15:05:00,135.51,135.58,135.5,135.53,46891.0,114.288,114.347,114.2795,114.3048,46891.0
2019-09-23 15:10:00,135.54,135.61,135.53,135.61,11531.0,114.3133,114.3723,114.3048,114.3723,11531.0
2019-09-23 15:15:00,135.61,135.69,135.61,135.64,16111.0,114.3723,114.4398,114.3723,114.3976,16111.0
2019-09-23 15:20:00,135.65,135.71,135.62,135.71,33038.0,114.406,114.4566,114.3807,114.4566,33038.0
2019-09-23 15:25:00,135.71,135.74,135.64,135.65,21016.0,114.4566,114.4819,114.3976,114.406,21016.0
2019-09-23 15:30:00,135.65,135.69,135.61,135.67,27367.0,114.406,114.4398,114.3723,114.4229,27367.0
2019-09-23 15:35:00,135.67,135.69,135.63,135.65,18551.0,114.4229,114.4398,114.3892,114.406,18551.0
2019-09-23 15:40:00,135.64,135.73,135.63,135.72,28068.0,114.3976,114.4735,114.3892,114.4651,28068.0
2019-09-23 15:45:00,135.71,135.72,135.65,135.71,67746.0,114.4566,114.4651,114.406,114.4566,67746.0
2019-09-23 15:50:00,135.74,135.75,135.48,135.57,49439.0,114.4819,114.4904,114.2627,114.3386,49439.0
2019-09-23 15:55:00,135.57,135.57,135.23,135.47,220235.0,114.3386,114.3386,114.0518,114.2542,220235.0
2019-09-24 09:30:00,136.22,136.25,135.44,135.71,102200.0,114.8868,114.9121,114.2289,114.4566,102200.0
2019-09-24 09:35:00,135.74,136.07,135.73,135.96,36341.0,114.4819,114.7603,114.4735,114.6675,36341.0
2019-09-24 09:40:00,135.97,136.0,135.83,135.86,39945.0,114.6759,114.7012,114.5578,114.5831,39945.0
2019-09-24 09:45:00,135.87,136.01,135.77,135.79,73861.0,114.5916,114.7097,114.5072,114.5241,73861.0
2019-09-24 09:50:00,135.8,135.83,135.55,135.72,40322.0,114.5325,114.5578,114.3217,114.4651,40322.0
2019-09-24 09:55:00,135.72,135.97,135.72,135.9,32329.0,114.4651,114.6759,114.4651,114.6169,32329.0
2019-09-24 10:00:00,135.9,136.01,135.88,135.89,44516.0,114.6169,114.7097,114.6,114.6084,44516.0
2019-09-24 10:05:00,135.88,136.17,135.87,136.11,82203.0,114.6,114.8446,114.5916,114.794,82203.0
2019-09-24 10:10:00,136.13,136.33,136.11,136.29,22426.0,114.8109,114.9795,114.794,114.9458,22426.0
2019-09-24 10:15:00,136.3,136.31,136.14,136.23,46358.0,114.9542,114.9627,114.8193,114.8952,46358.0
2019-09-24 10:20:00,136.21,136.26,136.03,136.21,50613.0,114.8783,114.9205,114.7265,114.8783,50613.0
2019-09-24 10:25:00,136.22,136.26,136.15,136.24,31471.0,114.8868,114.9205,114.8277,114.9036,31471.0
2019-09-24 10:30:00,136.22,136.27,136.2,136.23,72265.0,114.8868,114.9289,114.8699,114.8952,72265.0
2019-09-24 10:35:00,136.23,136.45,136.21,136.34,59135.0,114.8952,115.0807,114.8783,114.988,59135.0
2019-09-24 10:40:00,136.33,136.41,136.31,136.4,49320.0,114.9795,115.047,114.9627,115.0386,49320.0
2019-09-24 10:45:00,136.4,136.41,136.18,136.29,30247.0,115.0386,115.047,114.853,114.9458,30247.0
2019-09-24 10:50:00,136.28,136.34,136.16,136.24,17985.0,114.9374,114.988,114.8362,114.9036,17985.0
2019-09-24 10:55:00,136.26,136.26,136.03,136.06,24447.0,114.9205,114.9205,114.7265,114.7518,24447.0
2019-09-24 11:00:00,136.06,136.11,135.99,136.01,16589.0,114.7518,114.794,114.6928,114.7097,16589.0
2019-09-24 11:05:00,136.0,136.02,135.87,135.89,13766.0,114.7012,114.7181,114.5916,114.6084,13766.0
2019-09-24 11:10:00,135.9,136.03,135.86,136.03,19043.0,114.6169,114.7265,114.5831,114.7265,19043.0
2019-09-24 11:15:00,136.02,136.03,135.88,135.92,23800.0,114.7181,114.7265,114.6,114.6337,23800.0
2019-09-24 11:20:00,135.92,136.04,135.92,135.96,22713.0,114.6337,114.735,114.6337,114.6675,22713.0
2019-09-24 11:25:00,135.96,135.98,135.76,135.76,25131.0,114.6675,114.6843,114.4988,114.4988,25131.0
2019-09-24 11:30:00,135.76,135.76,135.68,135.72,21070.0,114.4988,114.4988,114.4313,114.4651,21070.0
2019-09-24 11:35:00,135.73,135.75,135.45,135.48,27341.0,114.4735,114.4904,114.2374,114.2627,27341.0
2019-09-24 11:40:00,135.47,135.57,135.33,135.34,24458.0,114.2542,114.3386,114.1361,114.1446,24458.0
2019-09-24 11:45:00,135.36,135.49,135.33,135.45,16251.0,114.1614,114.2711,114.1361,114.2374,16251.0
2019-09-24 11:50:00,135.42,135.44,135.28,135.3,12490.0,114.212,114.2289,114.094,114.1108,12490.0
2019-09-24 11:55:00,135.27,135.35,135.26,135.32,8245.0,114.0855,114.153,114.0771,114.1277,8245.0
2019-09-24 12:00:00,135.31,135.41,135.29,135.34,14006.0,114.1193,114.2036,114.1024,114.1446,14006.0
2019-09-24 12:05:00,135.36,135.4,135.28,135.37,15718.0,114.1614,114.1952,114.094,114.1699,15718.0
2019-09-24 12:10:00,135.35,135.39,135.29,135.36,12899.0,114.153,114.1867,114.1024,114.1614,12899.0
2019-09-24 12:15:00,135.35,135.52,135.29,135.29,22040.0,114.153,114.2964,114.1024,114.1024,22040.0
2019-09-24 12:20:00,135.29,135.29,134.72,134.93,46004.0,114.1024,114.1024,113.6217,113.7988,46004.0
2019-09-24 12:25:00,134.9,134.99,134.75,134.91,23972.0,113.7735,113.8494,113.647,113.7819,23972.0
2019-09-24 12:30:00,134.88,134.93,134.8,134.92,16918.0,113.7566,113.7988,113.6891,113.7904,16918.0
2019-09-24 12:35:00,134.89,134.92,134.67,134.72,17039.0,113.7651,113.7904,113.5795,113.6217,17039.0
2019-09-24 12:40:00,134.74,134.79,134.58,134.79,20903.0,113.6385,113.6807,113.5036,113.6807,20903.0
2019-09-24 12:45:00,134.82,134.9,134.73,134.85,11641.0,113.706,113.7735,113.6301,113.7313,11641.0
2019-09-24 12:50:00,134.84,134.84,134.68,134.74,11870.0,113.7229,113.7229,113.5879,113.6385,11870.0
2019-09-24 12:55:00,134.78,134.87,134.74,134.83,13800.0,113.6723,113.7482,113.6385,113.7144,13800.0
2019-09-24 13:00:00,134.8,134.88,134.78,134.87,11993.0,113.6891,113.7566,113.6723,113.7482,11993.0
2019-09-24 13:05:00,134.87,134.9,134.79,134.88,10810.0,113.7482,113.7735,113.6807,113.7566,10810.0
2019-09-24 13:10:00,134.87,134.94,134.74,134.84,16952.0,113.7482,113.8072,113.6385,113.7229,16952.0
2019-09-24 13:15:00,134.84,134.87,134.76,134.84,11848.0,113.7229,113.7482,113.6554,113.7229,11848.0
2019-09-24 13:20:00,134.84,134.84,134.71,134.79,13734.0,113.7229,113.7229,113.6132,113.6807,13734.0
2019-09-24 13:25:00,134.79,134.87,134.77,134.77,12931.0,113.6807,113.7482,113.6638,113.6638,12931.0
2019-09-24 13:30:00,134.79,134.92,134.78,134.85,24252.0,113.6807,113.7904,113.6723,113.7313,24252.0
2019-09-24 13:35:00,134.83,134.92,134.83,134.85,15431.0,113.7144,113.7904,113.7144,113.7313,15431.0
2019-09-24 13:40:00,134.86,134.96,134.83,134.96,20099.0,113.7398,113.8241,113.7144,113.8241,20099.0
2019-09-24 13:45:00,134.95,135.03,134.9,134.98,11940.0,113.8157,113.8831,113.7735,113.841,11940.0
2019-09-24 13:50:00,134.98,135.21,134.97,135.14,18086.0,113.841,114.0349,113.8325,113.9759,18086.0
2019-09-24 13:55:00,135.16,135.24,135.09,135.13,13116.0,113.9928,114.0602,113.9337,113.9675,13116.0
2019-09-24 14:00:00,135.12,135.23,135.11,135.19,18963.0,113.959,114.0518,113.9506,114.0181,18963.0
2019-09-24 14:05:00,135.19,135.22,135.07,135.12,21821.0,114.0181,114.0434,113.9169,113.959,21821.0
2019-09-24 14:10:00,135.14,135.7,135.11,135.55,62390.0,113.9759,114.4482,113.9506,114.3217,62390.0
2019-09-24 14:15:00,135.57,135.68,135.37,135.55,27983.0,114.3386,114.4313,114.1699,114.3217,27983.0
2019-09-24 14:20:00,135.53,135.56,135.36,135.36,11676.0,114.3048,114.3301,114.1614,114.1614,11676.0
2019-09-24 14:25:00,135.36,135.49,135.36,135.46,8482.0,114.1614,114.2711,114.1614,114.2458,8482.0
2019-09-24 14:30:00,135.46,135.56,135.33,135.43,14697.0,114.2458,114.3301,114.1361,114.2205,14697.0
2019-09-24 14:35:00,135.41,135.56,135.19,135.35,38611.0,114.2036,114.3301,114.0181,114.153,38611.0
2019-09-24 14:40:00,135.34,135.34,135.17,135.29,10262.0,114.1446,114.1446,114.0012,114.1024,10262.0
2019-09-24 14:45:00,135.25,135.37,135.16,135.37,18221.0,114.0687,114.1699,113.9928,114.1699,18221.0
2019-09-24 14:50:00,135.34,135.48,135.3,135.43,22964.0,114.1446,114.2627,114.1108,114.2205,22964.0
2019-09-24 14:55:00,135.42,135.42,135.3,135.35,9324.0,114.212,114.212,114.1108,114.153,9324.0
2019-09-24 15:00:00,135.35,135.38,135.21,135.32,16662.0,114.153,114.1783,114.0349,114.1277,16662.0
2019-09-24 15:05:00,135.35,135.42,135.31,135.31,22416.0,114.153,114.212,114.1193,114.1193,22416.0
2019-09-24 15:10:00,135.3,135.48,135.27,135.47,18685.0,114.1108,114.2627,114.0855,114.2542,18685.0
2019-09-24 15:15:00,135.46,135.46,135.38,135.41,10913.0,114.2458,114.2458,114.1783,114.2036,10913.0
2019-09-24 15:20:00,135.4,135.4,135.14,135.14,21449.0,114.1952,114.1952,113.9759,113.9759,21449.0
2019-09-24 15:25:00,135.16,135.28,135.15,135.22,19690.0,113.9928,114.094,113.9843,114.0434,19690.0
2019-09-24 15:30:00,135.19,135.26,135.15,135.21,33745.0,114.0181,114.0771,113.9843,114.0349,33745.0
2019-09-24 15:35:00,135.21,135.28,135.13,135.18,36102.0,114.0349,114.094,113.9675,114.0096,36102.0
2019-09-24 15:40:00,135.17,135.23,135.13,135.14,25595.0,114.0012,114.0518,113.9675,113.9759,25595.0
2019-09-24 15:45:00,135.15,135.37,135.13,135.34,43983.0,113.9843,114.1699,113.9675,114.1446,43983.0
2019-09-24 15:50:00,135.32,135.47,135.2,135.41,73799.0,114.1277,114.2542,114.0265,114.2036,73799.0
2019-09-24 15:55:00,135.42,135.46,134.91,135.41,529501.0,114.212,114.2458,113.7819,114.2036,529501.0
2019-09-25 09:30:00,135.21,135.36,135.07,135.15,89165.0,114.0349,114.1614,113.9169,113.9843,89165.0
2019-09-25 09:35:00,135.11,135.36,135.1,135.19,38964.0,113.9506,114.1614,113.9422,114.0181,38964.0
2019-09-25 09:40:00,135.18,135.5,135.17,135.23,72946.0,114.0096,114.2795,114.0012,114.0518,72946.0
2019-09-25 09:45:00,135.21,135.45,135.16,135.21,52410.0,114.0349,114.2374,113.9928,114.0349,52410.0
2019-09-25 09:50:00,135.2,135.2,134.85,135.08,27948.0,114.0265,114.0265,113.7313,113.9253,27948.0
2019-09-25 09:55:00,135.12,135.21,134.92,134.92,19511.0,113.959,114.0349,113.7904,113.7904,19511.0
2019-09-25 10:00:00,134.91,135.0,134.74,134.78,37097.0,113.7819,113.8578,113.6385,113.6723,37097.0
2019-09-25 10:05:00,134.79,135.33,134.7,135.18,19253.0,113.6807,114.1361,113.6048,114.0096,19253.0
2019-09-25 10:10:00,135.19,135.26,135.11,135.25,14652.0,114.0181,114.0771,113.9506,114.0687,14652.0
2019-09-25 10:15:00,135.22,135.35,135.21,135.32,12116.0,114.0434,114.153,114.0349,114.1277,12116.0
2019-09-25 10:20:00,135.32,135.45,135.24,135.25,17043.0,114.1277,114.2374,114.0602,114.0687,17043.0
2019-09-25 10:25:00,135.24,135.37,135.21,135.29,25491.0,114.0602,114.1699,114.0349,114.1024,25491.0
2019-09-25 10:30:00,135.28,135.5,135.23,135.46,19642.0,114.094,114.2795,114.0518,114.2458,19642.0
2019-09-25 10:35:00,135.46,135.53,135.44,135.44,16754.0,114.2458,114.3048,114.2289,114.2289,16754.0
2019-09-25 10:40:00,135.44,135.46,135.29,135.39,24368.0,114.2289,114.2458,114.1024,114.1867,24368.0
2019-09-25 10:45:00,135.39,135.46,135.24,135.28,20588.0,114.1867,114.2458,114.0602,114.094,20588.0
2019-09-25 10:50:00,135.27,135.66,135.23,135.55,29005.0,114.0855,114.4145,114.0518,114.3217,29005.0
2019-09-25 10:55:00,135.54,135.64,135.35,135.36,19687.0,114.3133,114.3976,114.153,114.1614,19687.0
2019-09-25 11:00:00,135.38,135.48,135.3,135.36,18215.0,114.1783,114.2627,114.1108,114.1614,18215.0
2019-09-25 11:05:00,135.37,135.44,135.22,135.22,20474.0,114.1699,114.2289,114.0434,114.0434,20474.0
2019-09-25 11:10:00,135.25,135.27,135.15,135.2,27861.0,114.0687,114.0855,113.9843,114.0265,27861.0
2019-09-25 11:15:00,135.19,135.24,135.12,135.13,23462.0,114.0181,114.0602,113.959,113.9675,23462.0
2019-09-25 11:20:00,135.12,135.25,135.07,135.2,17445.0,113.959,114.0687,113.9169,114.0265,17445.0
2019-09-25 11:25:00,135.22,135.23,135.11,135.19,8951.0,114.0434,114.0518,113.9506,114.0181,8951.0
2019-09-25 11:30:00,135.18,135.2,135.09,135.17,10933.0,114.0096,114.0265,113.9337,114.0012,10933.0
2019-09-25 11:35:00,135.17,135.21,135.08,135.16,15137.0,114.0012,114.0349,113.9253,113.9928,15137.0
2019-09-25 11:40:00,135.19,135.27,135.16,135.21,24445.0,114.0181,114.0855,113.9928,114.0349,24445.0
2019-09-25 11:45:00,135.22,135.3,135.18,135.3,12473.0,114.0434,114.1108,114.0096,114.1108,12473.0
2019-09-25 11:50:00,135.31,135.31,135.24,135.3,11367.0,114.1193,114.1193,114.0602,114.1108,11367.0
2019-09-25 11:55:00,135.28,135.35,135.27,135.31,16231.0,114.094,114.153,114.0855,114.1193,16231.0
2019-09-25 12:00:00,135.31,135.33,135.13,135.28,23605.0,114.1193,114.1361,113.9675,114.094,23605.0
2019-09-25 12:05:00,135.26,135.37,135.23,135.32,18128.0,114.0771,114.1699,114.0518,114.1277,18128.0
2019-09-25 12:10:00,135.32,135.43,135.26,135.4,25746.0,114.1277,114.2205,114.0771,114.1952,25746.0
2019-09-25 12:15:00,135.39,135.43,135.33,135.41,15485.0,114.1867,114.2205,114.1361,114.2036,15485.0
2019-09-25 12:20:00,135.41,135.44,135.16,135.18,22500.0,114.2036,114.2289,113.9928,114.0096,22500.0
2019-09-25 12:25:00,135.17,135.21,135.11,135.12,13752.0,114.0012,114.0349,113.9506,113.959,13752.0
2019-09-25 12:30:00,135.12,135.18,135.08,135.08,13147.0,113.959,114.0096,113.9253,113.9253,13147.0
2019-09-25 12:35:00,135.07,135.07,134.99,135.04,43883.0,113.9169,113.9169,113.8494,113.8916,43883.0
2019-09-25 12:40:00,135.04,135.04,134.97,134.97,30482.0,113.8916,113.8916,113.8325,113.8325,30482.0
2019-09-25 12:45:00,134.94,135.04,134.89,134.89,26803.0,113.8072,113.8916,113.7651,113.7651,26803.0
2019-09-25 12:50:00,134.89,134.99,134.87,134.99,12255.0,113.7651,113.8494,113.7482,113.8494,12255.0
2019-09-25 12:55:00,135.0,135.11,134.94,134.97,20009.0,113.8578,113.9506,113.8072,113.8325,20009.0
2019-09-25 13:00:00,134.99,135.01,134.85,134.85,7643.0,113.8494,113.8663,113.7313,113.7313,7643.0
2019-09-25 13:05:00,134.86,135.01,134.86,135.0,10413.0,113.7398,113.8663,113.7398,113.8578,10413.0
2019-09-25 13:10:00,134.99,135.07,134.94,135.07,11471.0,113.8494,113.9169,113.8072,113.9169,11471.0
2019-09-25 13:15:00,135.07,135.09,134.92,134.95,9523.0,113.9169,113.9337,113.7904,113.8157,9523.0
2019-09-25 13:20:00,134.93,134.93,134.77,134.82,26112.0,113.7988,113.7988,113.6638,113.706,26112.0
2019-09-25 13:25:00,134.82,134.83,134.75,134.75,10914.0,113.706,113.7144,113.647,113.647,10914.0
2019-09-25 13:30:00,134.77,134.77,134.67,134.71,16335.0,113.6638,113.6638,113.5795,113.6132,16335.0
2019-09-25 13:35:00,134.71,134.72,134.6,134.62,15071.0,113.6132,113.6217,113.5205,113.5373,15071.0
2019-09-25 13:40:00,134.61,134.62,134.54,134.54,10664.0,113.5289,113.5373,113.4699,113.4699,10664.0
2019-09-25 13:45:00,134.55,134.62,134.51,134.58,17387.0,113.4783,113.5373,113.4446,113.5036,17387.0
2019-09-25 13:50:00,134.6,134.71,134.56,134.71,13543.0,113.5205,113.6132,113.4867,113.6132,13543.0
2019-09-25 13:55:00,134.72,134.75,134.68,134.7,17239.0,113.6217,113.647,113.5879,113.6048,17239.0
2019-09-25 14:00:00,134.71,134.81,134.69,134.74,19095.0,113.6132,113.6976,113.5964,113.6385,19095.0
2019-09-25 14:05:00,134.75,134.89,134.71,134.84,27551.0,113.647,113.7651,113.6132,113.7229,27551.0
2019-09-25 14:10:00,134.85,134.91,134.79,134.81,45180.0,113.7313,113.7819,113.6807,113.6976,45180.0
2019-09-25 14:15:00,134.81,134.81,134.7,134.74,15083.0,113.6976,113.6976,113.6048,113.6385,15083.0
2019-09-25 14:20:00,134.74,134.76,134.66,134.71,17278.0,113.6385,113.6554,113.5711,113.6132,17278.0
2019-09-25 14:25:00,134.72,134.82,134.68,134.79,11167.0,113.6217,113.706,113.5879,113.6807,11167.0
2019-09-25 14:30:00,134.78,134.87,134.78,134.8,13222.0,113.6723,113.7482,113.6723,113.6891,13222.0
2019-09-25 14:35:00,134.8,134.94,134.8,134.93,10084.0,113.6891,113.8072,113.6891,113.7988,10084.0
2019-09-25 14:40:00,134.94,135.05,134.93,134.95,33729.0,113.8072,113.9,113.7988,113.8157,33729.0
2019-09-25 14:45:00,134.96,135.06,134.96,135.01,19276.0,113.8241,113.9084,113.8241,113.8663,19276.0
2019-09-25 14:50:00,135.02,135.1,134.99,135.09,42552.0,113.8747,113.9422,113.8494,113.9337,42552.0
2019-09-25 14:55:00,135.07,135.14,135.01,135.08,21455.0,113.9169,113.9759,113.8663,113.9253,21455.0
2019-09-25 15:00:00,135.08,135.11,135.0,135.11,18302.0,113.9253,113.9506,113.8578,113.9506,18302.0
2019-09-25 15:05:00,135.1,135.25,135.08,135.23,19531.0,113.9422,114.0687,113.9253,114.0518,19531.0
2019-09-25 15:10:00,135.23,135.31,135.2,135.23,29340.0,114.0518,114.1193,114.0265,114.0518,29340.0
2019-09-25 15:15:00,135.24,135.34,135.22,135.32,16344.0,114.0602,114.1446,114.0434,114.1277,16344.0
2019-09-25 15:20:00,135.31,135.39,135.31,135.33,22554.0,114.1193,114.1867,114.1193,114.1361,22554.0
2019-09-25 15:25:00,135.33,135.35,135.13,135.14,24769.0,114.1361,114.153,113.9675,113.9759,24769.0
2019-09-25 15:30:00,135.12,135.14,135.0,135.04,26211.0,113.959,113.9759,113.8578,113.8916,26211.0
2019-09-25 15:35:00,135.05,135.15,135.03,135.13,41465.0,113.9,113.9843,113.8831,113.9675,41465.0
2019-09-25 15:40:00,135.13,135.22,135.11,135.15,36410.0,113.9675,114.0434,113.9506,113.9843,36410.0
2019-09-25 15:45:00,135.13,135.22,135.1,135.21,53270.0,113.9675,114.0434,113.9422,114.0349,53270.0
2019-09-25 15:50:00,135.2,135.31,135.08,135.15,59318.0,114.0265,114.1193,113.9253,113.9843,59318.0
2019-09-25 15:55:00,135.13,135.21,135.01,135.1,158395.0,113.9675,114.0349,113.8663,113.9422,158395.0
2019-09-26 09:30:00,135.87,136.33,135.01,135.95,90208.0,114.5916,114.9795,113.8663,114.659,90208.0
2019-09-26 09:35:00,135.95,136.2,135.84,135.98,28396.0,114.659,114.8699,114.5663,114.6843,28396.0
2019-09-26 09:40:00,136.0,136.01,135.69,135.72,35359.0,114.7012,114.7097,114.4398,114.4651,35359.0
2019-09-26 09:45:00,135.7,135.96,135.7,135.88,12230.0,114.4482,114.6675,114.4482,114.6,12230.0
2019-09-26 09:50:00,135.89,135.96,135.82,135.88,12768.0,114.6084,114.6675,114.5494,114.6,12768.0
2019-09-26 09:55:00,135.87,135.87,135.71,135.74,16445.0,114.5916,114.5916,114.4566,114.4819,16445.0
2019-09-26 10:00:00,135.74,135.82,135.68,135.78,28907.0,114.4819,114.5494,114.4313,114.5157,28907.0
2019-09-26 10:05:00,135.79,135.8,135.55,135.56,22585.0,114.5241,114.5325,114.3217,114.3301,22585.0
2019-09-26 10:10:00,135.57,135.64,135.52,135.57,20965.0,114.3386,114.3976,114.2964,114.3386,20965.0
2019-09-26 10:15:00,135.57,135.66,135.57,135.62,26482.0,114.3386,114.4145,114.3386,114.3807,26482.0
2019-09-26 10:20:00,135.63,135.75,135.57,135.75,30775.0,114.3892,114.4904,114.3386,114.4904,30775.0
2019-09-26 10:25:00,135.75,135.78,135.63,135.7,20729.0,114.4904,114.5157,114.3892,114.4482,20729.0
2019-09-26 10:30:00,135.71,135.75,135.56,135.56,20668.0,114.4566,114.4904,114.3301,114.3301,20668.0
2019-09-26 10:35:00,135.55,135.68,135.51,135.68,15441.0,114.3217,114.4313,114.288,114.4313,15441.0
2019-09-26 10:40:00,135.69,135.7,135.53,135.53,17048.0,114.4398,114.4482,114.3048,114.3048,17048.0
2019-09-26 10:45:00,135.53,135.62,135.51,135.62,14056.0,114.3048,114.3807,114.288,114.3807,14056.0
2019-09-26 10:50:00,135.62,135.65,135.51,135.53,26982.0,114.3807,114.406,114.288,114.3048,26982.0
2019-09-26 10:55:00,135.53,135.6,135.42,135.56,37561.0,114.3048,114.3639,114.212,114.3301,37561.0
2019-09-26 11:00:00,135.56,135.56,135.32,135.43,26591.0,114.3301,114.3301,114.1277,114.2205,26591.0
2019-09-26 11:05:00,135.43,135.53,135.37,135.53,23919.0,114.2205,114.3048,114.1699,114.3048,23919.0
2019-09-26 11:10:00,135.52,135.65,135.52,135.62,22788.0,114.2964,114.406,114.2964,114.3807,22788.0
2019-09-26 11:15:00,135.62,135.77,135.55,135.62,49828.0,114.3807,114.5072,114.3217,114.3807,49828.0
2019-09-26 11:20:00,135.63,135.67,135.58,135.61,18519.0,114.3892,114.4229,114.347,114.3723,18519.0
2019-09-26 11:25:00,135.6,135.74,135.57,135.74,21591.0,114.3639,114.4819,114.3386,114.4819,21591.0
2019-09-26 11:30:00,135.74,135.77,135.63,135.7,20818.0,114.4819,114.5072,114.3892,114.4482,20818.0
2019-09-26 11:35:00,135.71,135.8,135.7,135.78,20255.0,114.4566,114.5325,114.4482,114.5157,20255.0
2019-09-26 11:40:00,135.78,135.78,135.63,135.65,10269.0,114.5157,114.5157,114.3892,114.406,10269.0
2019-09-26 11:45:00,135.66,135.66,135.54,135.61,13187.0,114.4145,114.4145,114.3133,114.3723,13187.0
2019-09-26 11:50:00,135.61,135.63,135.56,135.62,12157.0,114.3723,114.3892,114.3301,114.3807,12157.0
2019-09-26 11:55:00,135.62,135.71,135.6,135.7,16770.0,114.3807,114.4566,114.3639,114.4482,16770.0
2019-09-26 12:00:00,135.69,135.8,135.67,135.78,32711.0,114.4398,114.5325,114.4229,114.5157,32711.0
2019-09-26 12:05:00,135.78,135.92,135.78,135.86,30175.0,114.5157,114.6337,114.5157,114.5831,30175.0
2019-09-26 12:10:00,135.86,135.86,135.82,135.85,17266.0,114.5831,114.5831,114.5494,114.5747,17266.0
2019-09-26 12:15:00,135.86,135.96,135.86,135.95,15644.0,114.5831,114.6675,114.5831,114.659,15644.0
2019-09-26 12:20:00,135.95,136.0,135.9,135.97,20100.0,114.659,114.7012,114.6169,114.6759,20100.0
2019-09-26 12:25:00,135.97,136.04,135.95,135.99,94892.0,114.6759,114.735,114.659,114.6928,94892.0
2019-09-26 12:30:00,135.99,136.07,135.79,135.79,51591.0,114.6928,114.7603,114.5241,114.5241,51591.0
2019-09-26 12:35:00,135.79,135.85,135.66,135.85,12541.0,114.5241,114.5747,114.4145,114.5747,12541.0
2019-09-26 12:40:00,135.85,135.87,135.68,135.7,10642.0,114.5747,114.5916,114.4313,114.4482,10642.0
2019-09-26 12:45:00,135.71,135.75,135.68,135.72,9773.0,114.4566,114.4904,114.4313,114.4651,9773.0
2019-09-26 12:50:00,135.71,135.71,135.63,135.66,10373.0,114.4566,114.4566,114.3892,114.4145,10373.0
2019-09-26 12:55:00,135.67,135.68,135.57,135.68,13923.0,114.4229,114.4313,114.3386,114.4313,13923.0
2019-09-26 13:00:00,135.7,135.74,135.65,135.68,7069.0,114.4482,114.4819,114.406,114.4313,7069.0
2019-09-26 13:05:00,135.69,135.82,135.67,135.81,8847.0,114.4398,114.5494,114.4229,114.541,8847.0
2019-09-26 13:10:00,135.82,135.87,135.79,135.83,21055.0,114.5494,114.5916,114.5241,114.5578,21055.0
2019-09-26 13:15:00,135.86,135.87,135.76,135.85,12613.0,114.5831,114.5916,114.4988,114.5747,12613.0
2019-09-26 13:20:00,135.86,135.86,135.76,135.78,11316.0,114.5831,114.5831,114.4988,114.5157,11316.0
2019-09-26 13:25:00,135.78,135.92,135.73,135.91,11445.0,114.5157,114.6337,114.4735,114.6253,11445.0
2019-09-26 13:30:00,135.92,135.96,135.88,135.89,8689.0,114.6337,114.6675,114.6,114.6084,8689.0
2019-09-26 13:35:00,135.89,135.99,135.87,135.97,14654.0,114.6084,114.6928,114.5916,114.6759,14654.0
2019-09-26 13:40:00,135.96,135.98,135.91,135.96,9975.0,114.6675,114.6843,114.6253,114.6675,9975.0
2019-09-26 13:45:00,135.97,136.01,135.93,135.95,10215.0,114.6759,114.7097,114.6422,114.659,10215.0
2019-09-26 13:50:00,135.96,135.96,135.88,135.95,12687.0,114.6675,114.6675,114.6,114.659,12687.0
2019-09-26 13:55:00,135.95,135.97,135.9,135.95,17994.0,114.659,114.6759,114.6169,114.659,17994.0
2019-09-26 14:00:00,135.96,136.03,135.93,136.0,109719.0,114.6675,114.7265,114.6422,114.7012,109719.0
2019-09-26 14:05:00,136.0,136.31,135.99,136.26,39773.0,114.7012,114.9627,114.6928,114.9205,39773.0
2019-09-26 14:10:00,136.27,136.28,136.13,136.2,20429.0,114.9289,114.9374,114.8109,114.8699,20429.0
2019-09-26 14:15:00,136.19,136.29,136.15,136.21,18768.0,114.8615,114.9458,114.8277,114.8783,18768.0
2019-09-26 14:20:00,136.21,136.28,136.18,136.21,21549.0,114.8783,114.9374,114.853,114.8783,21549.0
2019-09-26 14:25:00,136.22,136.22,136.06,136.13,11507.0,114.8868,114.8868,114.7518,114.8109,11507.0
2019-09-26 14:30:00,136.15,136.21,136.08,136.08,17549.0,114.8277,114.8783,114.7687,114.7687,17549.0
2019-09-26 14:35:00,136.08,136.09,136.0,136.0,16556.0,114.7687,114.7771,114.7012,114.7012,16556.0
2019-09-26 14:40:00,136.0,136.18,136.0,136.09,13136.0,114.7012,114.853,114.7012,114.7771,13136.0
2019-09-26 14:45:00,136.1,136.1,136.04,136.06,13307.0,114.7856,114.7856,114.735,114.7518,13307.0
2019-09-26 14:50:00,136.05,136.09,135.99,136.09,20554.0,114.7434,114.7771,114.6928,114.7771,20554.0
2019-09-26 14:55:00,136.09,136.1,135.97,136.03,16830.0,114.7771,114.7856,114.6759,114.7265,16830.0
2019-09-26 15:00:00,136.03,136.1,136.02,136.08,14631.0,114.7265,114.7856,114.7181,114.7687,14631.0
2019-09-26 15:05:00,136.08,136.08,135.93,136.04,13123.0,114.7687,114.7687,114.6422,114.735,13123.0
2019-09-26 15:10:00,136.02,136.09,135.98,136.02,17885.0,114.7181,114.7771,114.6843,114.7181,17885.0
2019-09-26 15:15:00,136.07,136.09,136.04,136.07,12221.0,114.7603,114.7771,114.735,114.7603,12221.0
2019-09-26 15:20:00,136.08,136.1,136.02,136.07,12966.0,114.7687,114.7856,114.7181,114.7603,12966.0
2019-09-26 15:25:00,136.07,136.23,135.95,136.22,165873.0,114.7603,114.8952,114.659,114.8868,165873.0
2019-09-26 15:30:00,136.22,136.31,136.19,136.25,25354.0,114.8868,114.9627,114.8615,114.9121,25354.0
2019-09-26 15:35:00,136.26,136.26,136.09,136.1,19426.0,114.9205,114.9205,114.7771,114.7856,19426.0
2019-09-26 15:40:00,136.1,136.1,135.89,135.91,22445.0,114.7856,114.7856,114.6084,114.6253,22445.0
2019-09-26 15:45:00,135.9,135.95,135.87,135.95,22466.0,114.6169,114.659,114.5916,114.659,22466.0
2019-09-26 15:50:00,135.95,136.03,135.89,136.01,46779.0,114.659,114.7265,114.6084,114.7097,46779.0
2019-09-26 15:55:00,135.96,136.02,135.46,135.74,412374.0,114.6675,114.7181,114.2458,114.4819,412374.0
2019-09-27 09:30:00,136.24,136.24,135.41,135.57,96980.0,114.9036,114.9036,114.2036,114.3386,96980.0
2019-09-27 09:35:00,135.53,135.63,135.39,135.46,14649.0,114.3048,114.3892,114.1867,114.2458,14649.0
2019-09-27 09:40:00,135.43,135.46,135.27,135.44,20257.0,114.2205,114.2458,114.0855,114.2289,20257.0
2019-09-27 09:45:00,135.44,135.59,135.35,135.59,17997.0,114.2289,114.3554,114.153,114.3554,17997.0
2019-09-27 09:50:00,135.58,135.74,135.49,135.73,34615.0,114.347,114.4819,114.2711,114.4735,34615.0
2019-09-27 09:55:00,135.71,135.82,135.58,135.63,12650.0,114.4566,114.5494,114.347,114.3892,12650.0
2019-09-27 10:00:00,135.64,135.72,135.49,135.49,25913.0,114.3976,114.4651,114.2711,114.2711,25913.0
2019-09-27 10:05:00,135.48,135.66,135.48,135.66,12804.0,114.2627,114.4145,114.2627,114.4145,12804.0
2019-09-27 10:10:00,135.67,135.68,135.5,135.51,12105.0,114.4229,114.4313,114.2795,114.288,12105.0
2019-09-27 10:15:00,135.51,135.56,135.39,135.42,17819.0,114.288,114.3301,114.1867,114.212,17819.0
2019-09-27 10:20:00,135.42,135.51,135.37,135.49,12211.0,114.212,114.288,114.1699,114.2711,12211.0
2019-09-27 10:25:00,135.5,135.67,135.45,135.67,17377.0,114.2795,114.4229,114.2374,114.4229,17377.0
2019-09-27 10:30:00,135.69,135.72,135.61,135.68,13049.0,114.4398,114.4651,114.3723,114.4313,13049.0
2019-09-27 10:35:00,135.68,135.69,135.59,135.63,15468.0,114.4313,114.4398,114.3554,114.3892,15468.0
2019-09-27 10:40:00,135.67,135.78,135.66,135.7,11313.0,114.4229,114.5157,114.4145,114.4482,11313.0
2019-09-27 10:45:00,135.71,135.86,135.68,135.82,21873.0,114.4566,114.5831,114.4313,114.5494,21873.0
2019-09-27 10:50:00,135.85,135.95,135.8,135.8,14311.0,114.5747,114.659,114.5325,114.5325,14311.0
2019-09-27 10:55:00,135.79,135.94,135.78,135.88,13342.0,114.5241,114.6506,114.5157,114.6,13342.0
2019-09-27 11:00:00,135.9,135.9,135.79,135.79,19326.0,114.6169,114.6169,114.5241,114.5241,19326.0
2019-09-27 11:05:00,135.81,135.85,135.77,135.81,7918.0,114.541,114.5747,114.5072,114.541,7918.0
2019-09-27 11:10:00,135.79,135.84,135.72,135.83,18728.0,114.5241,114.5663,114.4651,114.5578,18728.0
2019-09-27 11:15:00,135.82,135.89,135.79,135.84,16392.0,114.5494,114.6084,114.5241,114.5663,16392.0
2019-09-27 11:20:00,135.81,135.94,135.75,135.92,15705.0,114.541,114.6506,114.4904,114.6337,15705.0
2019-09-27 11:25:00,135.9,136.07,135.9,136.05,17536.0,114.6169,114.7603,114.6169,114.7434,17536.0
2019-09-27 11:30:00,136.08,136.13,136.0,136.05,13123.0,114.7687,114.8109,114.7012,114.7434,13123.0
2019-09-27 11:35:00,136.08,136.09,135.47,135.71,37888.0,114.7687,114.7771,114.2542,114.4566,37888.0
2019-09-27 11:40:00,135.66,135.75,135.46,135.46,18426.0,114.4145,114.4904,114.2458,114.2458,18426.0
2019-09-27 11:45:00,135.46,135.64,135.42,135.49,19875.0,114.2458,114.3976,114.212,114.2711,19875.0
2019-09-27 11:50:00,135.49,135.49,135.35,135.36,14311.0,114.2711,114.2711,114.153,114.1614,14311.0
2019-09-27 11:55:00,135.42,135.73,135.39,135.54,9629.0,114.212,114.4735,114.1867,114.3133,9629.0
2019-09-27 12:00:00,135.54,135.57,135.37,135.37,10279.0,114.3133,114.3386,114.1699,114.1699,10279.0
2019-09-27 12:05:00,135.4,135.43,135.24,135.33,12717.0,114.1952,114.2205,114.0602,114.1361,12717.0
2019-09-27 12:10:00,135.37,135.49,135.32,135.47,18539.0,114.1699,114.2711,114.1277,114.2542,18539.0
2019-09-27 12:15:00,135.45,135.54,135.29,135.3,9192.0,114.2374,114.3133,114.1024,114.1108,9192.0
2019-09-27 12:20:00,135.28,135.34,135.27,135.29,9858.0,114.094,114.1446,114.0855,114.1024,9858.0
2019-09-27 12:25:00,135.29,135.33,135.25,135.32,7827.0,114.1024,114.1361,114.0687,114.1277,7827.0
2019-09-27 12:30:00,135.3,135.32,135.21,135.27,8624.0,114.1108,114.1277,114.0349,114.0855,8624.0
2019-09-27 12:35:00,135.25,135.34,135.24,135.3,163052.0,114.0687,114.1446,114.0602,114.1108,163052.0
2019-09-27 12:40:00,135.34,135.36,135.21,135.22,13667.0,114.1446,114.1614,114.0349,114.0434,13667.0
2019-09-27 12:45:00,135.21,135.24,135.16,135.16,13226.0,114.0349,114.0602,113.9928,113.9928,13226.0
2019-09-27 12:50:00,135.13,135.23,135.13,135.17,10223.0,113.9675,114.0518,113.9675,114.0012,10223.0
2019-09-27 12:55:00,135.18,135.23,135.08,135.1,16933.0,114.0096,114.0518,113.9253,113.9422,16933.0
2019-09-27 13:00:00,135.09,135.26,135.01,135.21,18610.0,113.9337,114.0771,113.8663,114.0349,18610.0
2019-09-27 13:05:00,135.23,135.42,135.21,135.39,14011.0,114.0518,114.212,114.0349,114.1867,14011.0
2019-09-27 13:10:00,135.37,135.46,135.34,135.38,111366.0,114.1699,114.2458,114.1446,114.1783,111366.0
2019-09-27 13:15:00,135.39,135.39,135.23,135.31,17526.0,114.1867,114.1867,114.0518,114.1193,17526.0
2019-09-27 13:20:00,135.3,135.36,135.18,135.2,33304.0,114.1108,114.1614,114.0096,114.0265,33304.0
2019-09-27 13:25:00,135.18,135.33,135.18,135.33,15645.0,114.0096,114.1361,114.0096,114.1361,15645.0
2019-09-27 13:30:00,135.35,135.38,135.24,135.33,17511.0,114.153,114.1783,114.0602,114.1361,17511.0
2019-09-27 13:35:00,135.33,135.36,135.25,135.36,15093.0,114.1361,114.1614,114.0687,114.1614,15093.0
2019-09-27 13:40:00,135.37,135.44,135.36,135.41,109058.0,114.1699,114.2289,114.1614,114.2036,109058.0
2019-09-27 13:45:00,135.4,135.4,135.24,135.25,6783.0,114.1952,114.1952,114.0602,114.0687,6783.0
2019-09-27 13:50:00,135.23,135.24,135.1,135.23,16295.0,114.0518,114.0602,113.9422,114.0518,16295.0
2019-09-27 13:55:00,135.24,135.25,135.1,135.17,11872.0,114.0602,114.0687,113.9422,114.0012,11872.0
2019-09-27 14:00:00,135.15,135.17,135.01,135.03,12042.0,113.9843,114.0012,113.8663,113.8831,12042.0
2019-09-27 14:05:00,135.01,135.04,134.91,134.94,21241.0,113.8663,113.8916,113.7819,113.8072,21241.0
2019-09-27 14:10:00,134.93,134.95,134.79,134.92,15806.0,113.7988,113.8157,113.6807,113.7904,15806.0
2019-09-27 14:15:00,134.92,134.94,134.76,134.78,8290.0,113.7904,113.8072,113.6554,113.6723,8290.0
2019-09-27 14:20:00,134.8,134.94,134.76,134.84,12300.0,113.6891,113.8072,113.6554,113.7229,12300.0
2019-09-27 14:25:00,134.85,134.92,134.81,134.88,61405.0,113.7313,113.7904,113.6976,113.7566,61405.0
2019-09-27 14:30:00,134.88,134.99,134.88,134.92,16388.0,113.7566,113.8494,113.7566,113.7904,16388.0
2019-09-27 14:35:00,134.92,135.06,134.91,134.94,14388.0,113.7904,113.9084,113.7819,113.8072,14388.0
2019-09-27 14:40:00,134.93,135.0,134.92,134.94,11435.0,113.7988,113.8578,113.7904,113.8072,11435.0
2019-09-27 14:45:00,134.94,134.99,134.82,134.82,12227.0,113.8072,113.8494,113.706,113.706,12227.0
2019-09-27 14:50:00,134.8,134.84,134.67,134.76,17369.0,113.6891,113.7229,113.5795,113.6554,17369.0
2019-09-27 14:55:00,134.79,134.87,134.78,134.83,12103.0,113.6807,113.7482,113.6723,113.7144,12103.0
2019-09-27 15:00:00,134.87,135.04,134.84,134.94,81317.0,113.7482,113.8916,113.7229,113.8072,81317.0
2019-09-27 15:05:00,134.95,134.98,134.82,134.86,49252.0,113.8157,113.841,113.706,113.7398,49252.0
2019-09-27 15:10:00,134.86,134.94,134.71,134.8,34111.0,113.7398,113.8072,113.6132,113.6891,34111.0
2019-09-27 15:15:00,134.79,135.01,134.79,134.95,14882.0,113.6807,113.8663,113.6807,113.8157,14882.0
2019-09-27 15:20:00,134.94,135.09,134.93,135.05,20692.0,113.8072,113.9337,113.7988,113.9,20692.0
2019-09-27 15:25:00,135.06,135.06,134.81,134.87,127464.0,113.9084,113.9084,113.6976,113.7482,127464.0
2019-09-27 15:30:00,134.86,135.2,134.85,135.15,21796.0,113.7398,114.0265,113.7313,113.9843,21796.0
2019-09-27 15:35:00,135.15,135.25,135.06,135.25,24702.0,113.9843,114.0687,113.9084,114.0687,24702.0
2019-09-27 15:40:00,135.25,135.43,135.21,135.26,131310.0,114.0687,114.2205,114.0349,114.0771,131310.0
2019-09-27 15:45:00,135.27,135.39,135.23,135.34,29961.0,114.0855,114.1867,114.0518,114.1446,29961.0
2019-09-27 15:50:00,135.34,135.62,135.33,135.45,54998.0,114.1446,114.3807,114.1361,114.2374,54998.0
2019-09-27 15:55:00,135.47,135.67,135.44,135.59,152425.0,114.2542,114.4229,114.2289,114.3554,152425.0
2019-09-30 09:30:00,135.97,136.29,135.87,136.29,100137.0,114.6759,114.9458,114.5916,114.9458,100137.0
2019-09-30 09:35:00,136.32,136.55,136.21,136.47,33489.0,114.9711,115.1651,114.8783,115.0976,33489.0
2019-09-30 09:40:00,136.49,136.66,136.37,136.58,24400.0,115.1145,115.2579,115.0133,115.1904,24400.0
2019-09-30 09:45:00,136.62,136.69,136.46,136.61,25315.0,115.2241,115.2832,115.0892,115.2157,25315.0
2019-09-30 09:50:00,136.63,136.84,136.56,136.81,22146.0,115.2326,115.4097,115.1735,115.3844,22146.0
2019-09-30 09:55:00,136.78,136.78,136.62,136.66,23670.0,115.3591,115.3591,115.2241,115.2579,23670.0
2019-09-30 10:00:00,136.67,136.74,136.54,136.74,81810.0,115.2663,115.3253,115.1566,115.3253,81810.0
2019-09-30 10:05:00,136.75,136.81,136.66,136.66,14604.0,115.3338,115.3844,115.2579,115.2579,14604.0
2019-09-30 10:10:00,136.68,136.75,136.59,136.69,24566.0,115.2747,115.3338,115.1988,115.2832,24566.0
2019-09-30 10:15:00,136.72,136.82,136.67,136.68,24379.0,115.3085,115.3928,115.2663,115.2747,24379.0
2019-09-30 10:20:00,136.68,136.68,136.49,136.55,17219.0,115.2747,115.2747,115.1145,115.1651,17219.0
2019-09-30 10:25:00,136.51,136.59,136.48,136.53,12929.0,115.1313,115.1988,115.106,115.1482,12929.0
2019-09-30 10:30:00,136.53,136.64,136.51,136.53,9709.0,115.1482,115.241,115.1313,115.1482,9709.0
2019-09-30 10:35:00,136.53,136.72,136.52,136.7,10953.0,115.1482,115.3085,115.1398,115.2916,10953.0
2019-09-30 10:40:00,136.71,136.94,136.71,136.92,19729.0,115.3,115.494,115.3,115.4771,19729.0
2019-09-30 10:45:00,136.9,136.9,136.74,136.75,13366.0,115.4603,115.4603,115.3253,115.3338,13366.0
2019-09-30 10:50:00,136.73,136.9,136.71,136.88,17809.0,115.3169,115.4603,115.3,115.4434,17809.0
2019-09-30 10:55:00,136.88,136.92,136.83,136.9,12813.0,115.4434,115.4771,115.4012,115.4603,12813.0
2019-09-30 11:00:00,136.91,136.99,136.9,136.97,15019.0,115.4687,115.5362,115.4603,115.5193,15019.0
2019-09-30 11:05:00,136.98,137.07,136.95,137.03,18324.0,115.5277,115.6036,115.5024,115.5699,18324.0
2019-09-30 11:10:00,137.03,137.11,137.02,137.11,17078.0,115.5699,115.6374,115.5615,115.6374,17078.0
2019-09-30 11:15:00,137.09,137.24,137.06,137.19,17952.0,115.6205,115.747,115.5952,115.7049,17952.0
2019-09-30 11:20:00,137.21,137.26,137.15,137.16,20683.0,115.7217,115.7639,115.6711,115.6796,20683.0
2019-09-30 11:25:00,137.15,137.32,137.13,137.3,18138.0,115.6711,115.8145,115.6542,115.7976,18138.0
2019-09-30 11:30:00,137.32,137.33,137.23,137.27,14457.0,115.8145,115.8229,115.7386,115.7723,14457.0
2019-09-30 11:35:00,137.25,137.29,137.18,137.2,27101.0,115.7555,115.7892,115.6964,115.7133,27101.0
2019-09-30 11:40:00,137.19,137.32,137.16,137.31,15138.0,115.7049,115.8145,115.6796,115.8061,15138.0
2019-09-30 11:45:00,137.3,137.44,137.3,137.35,24591.0,115.7976,115.9157,115.7976,115.8398,24591.0
2019-09-30 11:50:00,137.36,137.44,137.32,137.44,12171.0,115.8482,115.9157,115.8145,115.9157,12171.0
2019-09-30 11:55:00,137.43,137.53,137.4,137.53,13383.0,115.9073,115.9916,115.882,115.9916,13383.0
2019-09-30 12:00:00,137.53,137.6,137.4,137.44,29744.0,115.9916,116.0506,115.882,115.9157,29744.0
2019-09-30 12:05:00,137.45,137.55,137.43,137.54,10581.0,115.9241,116.0085,115.9073,116.0,10581.0
2019-09-30 12:10:00,137.55,137.64,137.46,137.63,12785.0,116.0085,116.0844,115.9326,116.0759,12785.0
2019-09-30 12:15:00,137.62,137.66,137.6,137.6,21621.0,116.0675,116.1012,116.0506,116.0506,21621.0
2019-09-30 12:20:00,137.59,137.72,137.59,137.68,24821.0,116.0422,116.1518,116.0422,116.1181,24821.0
2019-09-30 12:25:00,137.69,137.72,137.63,137.7,18367.0,116.1265,116.1518,116.0759,116.135,18367.0
2019-09-30 12:30:00,137.72,137.73,137.53,137.61,16996.0,116.1518,116.1603,115.9916,116.0591,16996.0
2019-09-30 12:35:00,137.59,137.65,137.54,137.55,28239.0,116.0422,116.0928,116.0,116.0085,28239.0
2019-09-30 12:40:00,137.55,137.63,137.53,137.61,15814.0,116.0085,116.0759,115.9916,116.0591,15814.0
2019-09-30 12:45:00,137.63,137.68,137.46,137.46,16078.0,116.0759,116.1181,115.9326,115.9326,16078.0
2019-09-30 12:50:00,137.46,137.49,137.4,137.41,17951.0,115.9326,115.9579,115.882,115.8904,17951.0
2019-09-30 12:55:00,137.41,137.45,137.35,137.38,23023.0,115.8904,115.9241,115.8398,115.8651,23023.0
2019-09-30 13:00:00,137.39,137.52,137.37,137.43,11647.0,115.8735,115.9832,115.8567,115.9073,11647.0
2019-09-30 13:05:00,137.43,137.44,137.35,137.37,8911.0,115.9073,115.9157,115.8398,115.8567,8911.0
2019-09-30 13:10:00,137.36,137.47,137.35,137.43,8055.0,115.8482,115.941,115.8398,115.9073,8055.0
2019-09-30 13:15:00,137.44,137.58,137.42,137.57,18188.0,115.9157,116.0338,115.8988,116.0253,18188.0
2019-09-30 13:20:00,137.56,137.6,137.48,137.5,8853.0,116.0169,116.0506,115.9494,115.9663,8853.0
2019-09-30 13:25:00,137.5,137.55,137.45,137.51,10345.0,115.9663,116.0085,115.9241,115.9747,10345.0
2019-09-30 13:30:00,137.52,137.58,137.48,137.48,12468.0,115.9832,116.0338,115.9494,115.9494,12468.0
2019-09-30 13:35:00,137.48,137.53,137.39,137.51,14152.0,115.9494,115.9916,115.8735,115.9747,14152.0
2019-09-30 13:40:00,137.51,137.54,137.45,137.45,9661.0,115.9747,116.0,115.9241,115.9241,9661.0
2019-09-30 13:45:00,137.44,137.6,137.43,137.6,13924.0,115.9157,116.0506,115.9073,116.0506,13924.0
2019-09-30 13:50:00,137.61,137.64,137.32,137.34,17274.0,116.0591,116.0844,115.8145,115.8314,17274.0
2019-09-30 13:55:00,137.33,137.33,137.12,137.12,16741.0,115.8229,115.8229,115.6458,115.6458,16741.0
2019-09-30 14:00:00,137.13,137.17,137.0,137.04,20012.0,115.6542,115.688,115.5446,115.5783,20012.0
2019-09-30 14:05:00,137.03,137.06,136.86,136.86,24027.0,115.5699,115.5952,115.4265,115.4265,24027.0
2019-09-30 14:10:00,136.88,136.92,136.82,136.85,27971.0,115.4434,115.4771,115.3928,115.4181,27971.0
2019-09-30 14:15:00,136.87,137.02,136.86,136.94,14113.0,115.435,115.5615,115.4265,115.494,14113.0
2019-09-30 14:20:00,136.94,136.96,136.86,136.94,12659.0,115.494,115.5109,115.4265,115.494,12659.0
2019-09-30 14:25:00,136.96,137.06,136.87,137.05,16737.0,115.5109,115.5952,115.435,115.5868,16737.0
2019-09-30 14:30:00,137.04,137.14,137.02,137.1,12812.0,115.5783,115.6627,115.5615,115.6289,12812.0
2019-09-30 14:35:00,137.11,137.18,137.09,137.09,12232.0,115.6374,115.6964,115.6205,115.6205,12232.0
2019-09-30 14:40:00,137.09,137.26,137.04,137.21,19229.0,115.6205,115.7639,115.5783,115.7217,19229.0
2019-09-30 14:45:00,137.22,137.28,137.17,137.18,14848.0,115.7302,115.7808,115.688,115.6964,14848.0
2019-09-30 14:50:00,137.2,137.25,137.14,137.15,9918.0,115.7133,115.7555,115.6627,115.6711,9918.0
2019-09-30 14:55:00,137.14,137.2,137.06,137.06,12094.0,115.6627,115.7133,115.5952,115.5952,12094.0
2019-09-30 15:00:00,137.08,137.12,136.97,136.97,19210.0,115.6121,115.6458,115.5193,115.5193,19210.0
2019-09-30 15:05:00,136.98,137.15,136.98,137.13,18884.0,115.5277,115.6711,115.5277,115.6542,18884.0
2019-09-30 15:10:00,137.11,137.14,137.08,137.13,17738.0,115.6374,115.6627,115.6121,115.6542,17738.0
2019-09-30 15:15:00,137.12,137.18,137.1,137.15,15946.0,115.6458,115.6964,115.6289,115.6711,15946.0
2019-09-30 15:20:00,137.15,137.16,137.02,137.13,17047.0,115.6711,115.6796,115.5615,115.6542,17047.0
2019-09-30 15:25:00,137.13,137.17,137.07,137.08,19921.0,115.6542,115.688,115.6036,115.6121,19921.0
2019-09-30 15:30:00,137.08,137.09,136.93,136.99,28093.0,115.6121,115.6205,115.4856,115.5362,28093.0
2019-09-30 15:35:00,136.98,137.02,136.85,137.02,36105.0,115.5277,115.5615,115.4181,115.5615,36105.0
2019-09-30 15:40:00,137.01,137.13,136.99,137.13,36673.0,115.553,115.6542,115.5362,115.6542,36673.0
2019-09-30 15:45:00,137.14,137.2,136.94,137.03,55221.0,115.6627,115.7133,115.494,115.5699,55221.0
2019-09-30 15:50:00,137.03,137.11,136.93,136.93,71102.0,115.5699,115.6374,115.4856,115.4856,71102.0
2019-09-30 15:55:00,136.94,137.24,136.89,137.15,234645.0,115.494,115.747,115.4518,115.6711,234645.0
2019-10-01 09:30:00,136.93,137.94,136.8,137.4,95762.0,115.4856,116.3374,115.3759,115.882,95762.0
2019-10-01 09:35:00,137.39,137.54,137.18,137.25,24287.0,115.8735,116.0,115.6964,115.7555,24287.0
2019-10-01 09:40:00,137.29,137.34,136.6,136.61,35842.0,115.7892,115.8314,115.2073,115.2157,35842.0
2019-10-01 09:45:00,136.64,136.92,136.62,136.84,28499.0,115.241,115.4771,115.2241,115.4097,28499.0
2019-10-01 09:50:00,136.82,137.01,136.65,136.68,42955.0,115.3928,115.553,115.2494,115.2747,42955.0
2019-10-01 09:55:00,136.66,136.73,136.47,136.47,56381.0,115.2579,115.3169,115.0976,115.0976,56381.0
2019-10-01 10:00:00,136.49,136.64,136.19,136.62,45603.0,115.1145,115.241,114.8615,115.2241,45603.0
2019-10-01 10:05:00,136.62,136.64,136.17,136.17,24277.0,115.2241,115.241,114.8446,114.8446,24277.0
2019-10-01 10:10:00,136.16,136.32,136.09,136.2,41422.0,114.8362,114.9711,114.7771,114.8699,41422.0
2019-10-01 10:15:00,136.18,136.57,136.17,136.48,37507.0,114.853,115.1819,114.8446,115.106,37507.0
2019-10-01 10:20:00,136.52,136.8,136.41,136.75,56743.0,115.1398,115.3759,115.047,115.3338,56743.0
2019-10-01 10:25:00,136.79,137.04,136.69,137.04,34708.0,115.3675,115.5783,115.2832,115.5783,34708.0
2019-10-01 10:30:00,137.01,137.06,136.91,137.0,35503.0,115.553,115.5952,115.4687,115.5446,35503.0
2019-10-01 10:35:00,137.02,137.03,136.84,136.97,78876.0,115.5615,115.5699,115.4097,115.5193,78876.0
2019-10-01 10:40:00,136.99,137.0,136.84,136.93,26771.0,115.5362,115.5446,115.4097,115.4856,26771.0
2019-10-01 10:45:00,136.96,137.11,136.94,137.06,18981.0,115.5109,115.6374,115.494,115.5952,18981.0
2019-10-01 10:50:00,137.04,137.19,137.0,137.11,22066.0,115.5783,115.7049,115.5446,115.6374,22066.0
2019-10-01 10:55:00,137.11,137.25,137.03,137.1,29676.0,115.6374,115.7555,115.5699,115.6289,29676.0
2019-10-01 11:00:00,137.08,137.08,136.77,136.78,40137.0,115.6121,115.6121,115.3506,115.3591,40137.0
2019-10-01 11:05:00,136.79,137.11,136.78,137.11,24400.0,115.3675,115.6374,115.3591,115.6374,24400.0
2019-10-01 11:10:00,137.07,137.23,137.03,137.22,22486.0,115.6036,115.7386,115.5699,115.7302,22486.0
2019-10-01 11:15:00,137.22,137.34,137.17,137.34,33278.0,115.7302,115.8314,115.688,115.8314,33278.0
2019-10-01 11:20:00,137.34,137.45,137.32,137.44,25216.0,115.8314,115.9241,115.8145,115.9157,25216.0
2019-10-01 11:25:00,137.43,137.45,137.3,137.32,26417.0,115.9073,115.9241,115.7976,115.8145,26417.0
2019-10-01 11:30:00,137.33,137.38,137.25,137.26,20770.0,115.8229,115.8651,115.7555,115.7639,20770.0
2019-10-01 11:35:00,137.27,137.3,137.1,137.14,34168.0,115.7723,115.7976,115.6289,115.6627,34168.0
2019-10-01 11:40:00,137.12,137.14,136.97,137.1,33853.0,115.6458,115.6627,115.5193,115.6289,33853.0
2019-10-01 11:45:00,137.07,137.2,137.02,137.06,18513.0,115.6036,115.7133,115.5615,115.5952,18513.0
2019-10-01 11:50:00,137.05,137.12,137.0,137.01,15000.0,115.5868,115.6458,115.5446,115.553,15000.0
2019-10-01 11:55:00,137.0,137.14,137.0,137.08,11220.0,115.5446,115.6627,115.5446,115.6121,11220.0
2019-10-01 12:00:00,137.06,137.09,136.94,137.04,16430.0,115.5952,115.6205,115.494,115.5783,16430.0
2019-10-01 12:05:00,137.03,137.1,136.96,137.03,16453.0,115.5699,115.6289,115.5109,115.5699,16453.0
2019-10-01 12:10:00,137.03,137.04,136.9,136.9,18111.0,115.5699,115.5783,115.4603,115.4603,18111.0
2019-10-01 12:15:00,136.9,137.06,136.88,136.96,16613.0,115.4603,115.5952,115.4434,115.5109,16613.0
2019-10-01 12:20:00,136.95,137.06,136.9,136.95,13641.0,115.5024,115.5952,115.4603,115.5024,13641.0
2019-10-01 12:25:00,136.95,137.13,136.95,137.12,12425.0,115.5024,115.6542,115.5024,115.6458,12425.0
2019-10-01 12:30:00,137.16,137.19,137.09,137.11,14619.0,115.6796,115.7049,115.6205,115.6374,14619.0
2019-10-01 12:35:00,137.11,137.27,137.07,137.19,17814.0,115.6374,115.7723,115.6036,115.7049,17814.0
2019-10-01 12:40:00,137.19,137.34,137.19,137.27,11479.0,115.7049,115.8314,115.7049,115.7723,11479.0
2019-10-01 12:45:00,137.28,137.3,137.2,137.25,10798.0,115.7808,115.7976,115.7133,115.7555,10798.0
2019-10-01 12:50:00,137.27,137.29,137.2,137.2,9662.0,115.7723,115.7892,115.7133,115.7133,9662.0
2019-10-01 12:55:00,137.2,137.28,137.16,137.17,15908.0,115.7133,115.7808,115.6796,115.688,15908.0
2019-10-01 13:00:00,137.17,137.23,137.12,137.21,13303.0,115.688,115.7386,115.6458,115.7217,13303.0
2019-10-01 13:05:00,137.2,137.2,137.0,137.02,14786.0,115.7133,115.7133,115.5446,115.5615,14786.0
2019-10-01 13:10:00,137.01,137.02,136.93,137.0,14210.0,115.553,115.5615,115.4856,115.5446,14210.0
2019-10-01 13:15:00,137.0,137.08,136.95,137.04,15462.0,115.5446,115.6121,115.5024,115.5783,15462.0
2019-10-01 13:20:00,137.04,137.09,137.03,137.06,12947.0,115.5783,115.6205,115.5699,115.5952,12947.0
2019-10-01 13:25:00,137.07,137.14,136.96,136.96,18762.0,115.6036,115.6627,115.5109,115.5109,18762.0
2019-10-01 13:30:00,136.98,137.0,136.89,136.94,16985.0,115.5277,115.5446,115.4518,115.494,16985.0
2019-10-01 13:35:00,136.95,137.01,136.94,136.98,18053.0,115.5024,115.553,115.494,115.5277,18053.0
2019-10-01 13:40:00,136.97,137.0,136.93,136.98,13219.0,115.5193,115.5446,115.4856,115.5277,13219.0
2019-10-01 13:45:00,136.97,137.08,136.89,137.07,15543.0,115.5193,115.6121,115.4518,115.6036,15543.0
2019-10-01 13:50:00,137.08,137.11,136.99,137.01,23434.0,115.6121,115.6374,115.5362,115.553,23434.0
2019-10-01 13:55:00,136.99,137.07,136.94,137.05,11598.0,115.5362,115.6036,115.494,115.5868,11598.0
2019-10-01 14:00:00,137.07,137.16,137.01,137.13,13063.0,115.6036,115.6796,115.553,115.6542,13063.0
2019-10-01 14:05:00,137.12,137.12,136.99,137.01,19662.0,115.6458,115.6458,115.5362,115.553,19662.0
2019-10-01 14:10:00,137.02,137.2,136.99,137.19,16174.0,115.5615,115.7133,115.5362,115.7049,16174.0
2019-10-01 14:15:00,137.18,137.2,137.12,137.18,10561.0,115.6964,115.7133,115.6458,115.6964,10561.0
2019-10-01 14:20:00,137.19,137.29,137.18,137.27,29292.0,115.7049,115.7892,115.6964,115.7723,29292.0
2019-10-01 14:25:00,137.26,137.34,137.15,137.33,24428.0,115.7639,115.8314,115.6711,115.8229,24428.0
2019-10-01 14:30:00,137.32,137.47,137.3,137.41,33006.0,115.8145,115.941,115.7976,115.8904,33006.0
2019-10-01 14:35:00,137.4,137.43,137.23,137.25,22925.0,115.882,115.9073,115.7386,115.7555,22925.0
2019-10-01 14:40:00,137.26,137.33,137.26,137.32,19115.0,115.7639,115.8229,115.7639,115.8145,19115.0
2019-10-01 14:45:00,137.33,137.47,137.33,137.45,21297.0,115.8229,115.941,115.8229,115.9241,21297.0
2019-10-01 14:50:00,137.46,137.56,137.43,137.55,23546.0,115.9326,116.0169,115.9073,116.0085,23546.0
2019-10-01 14:55:00,137.53,137.53,137.39,137.41,22069.0,115.9916,115.9916,115.8735,115.8904,22069.0
2019-10-01 15:00:00,137.41,137.49,137.4,137.47,12439.0,115.8904,115.9579,115.882,115.941,12439.0
2019-10-01 15:05:00,137.47,137.58,137.41,137.54,26008.0,115.941,116.0338,115.8904,116.0,26008.0
2019-10-01 15:10:00,137.54,137.54,137.37,137.39,16252.0,116.0,116.0,115.8567,115.8735,16252.0
2019-10-01 15:15:00,137.4,137.45,137.31,137.4,24809.0,115.882,115.9241,115.8061,115.882,24809.0
2019-10-01 15:20:00,137.39,137.42,137.29,137.41,32971.0,115.8735,115.8988,115.7892,115.8904,32971.0
2019-10-01 15:25:00,137.42,137.56,137.4,137.55,18562.0,115.8988,116.0169,115.882,116.0085,18562.0
2019-10-01 15:30:00,137.54,137.54,137.42,137.5,26703.0,116.0,116.0,115.8988,115.9663,26703.0
2019-10-01 15:35:00,137.49,137.51,137.19,137.21,31328.0,115.9579,115.9747,115.7049,115.7217,31328.0
2019-10-01 15:40:00,137.21,137.21,137.12,137.21,25340.0,115.7217,115.7217,115.6458,115.7217,25340.0
2019-10-01 15:45:00,137.21,137.31,137.18,137.3,28146.0,115.7217,115.8061,115.6964,115.7976,28146.0
2019-10-01 15:50:00,137.29,137.48,137.26,137.44,49794.0,115.7892,115.9494,115.7639,115.9157,49794.0
2019-10-01 15:55:00,137.43,137.49,137.18,137.38,198271.0,115.9073,115.9579,115.6964,115.8651,198271.0
2019-10-02 09:30:00,136.89,136.91,136.3,136.81,103830.0,115.4518,115.4687,114.9542,115.3844,103830.0
2019-10-02 09:35:00,136.78,136.9,136.58,136.87,40393.0,115.3591,115.4603,115.1904,115.435,40393.0
2019-10-02 09:40:00,136.86,137.07,136.67,137.06,40440.0,115.4265,115.6036,115.2663,115.5952,40440.0
2019-10-02 09:45:00,137.03,137.06,136.86,136.99,47771.0,115.5699,115.5952,115.4265,115.5362,47771.0
2019-10-02 09:50:00,136.95,137.27,136.92,137.21,21082.0,115.5024,115.7723,115.4771,115.7217,21082.0
2019-10-02 09:55:00,137.21,137.37,137.13,137.36,33026.0,115.7217,115.8567,115.6542,115.8482,33026.0
2019-10-02 10:00:00,137.36,137.38,136.81,136.82,38438.0,115.8482,115.8651,115.3844,115.3928,38438.0
2019-10-02 10:05:00,136.82,136.83,136.5,136.53,45918.0,115.3928,115.4012,115.1229,115.1482,45918.0
2019-10-02 10:10:00,136.52,136.61,136.42,136.49,24376.0,115.1398,115.2157,115.0554,115.1145,24376.0
2019-10-02 10:15:00,136.49,136.49,136.22,136.23,13871.0,115.1145,115.1145,114.8868,114.8952,13871.0
2019-10-02 10:20:00,136.23,136.23,136.08,136.13,14066.0,114.8952,114.8952,114.7687,114.8109,14066.0
2019-10-02 10:25:00,136.12,136.15,135.85,135.93,20887.0,114.8024,114.8277,114.5747,114.6422,20887.0
2019-10-02 10:30:00,135.92,135.97,135.8,135.95,34095.0,114.6337,114.6759,114.5325,114.659,34095.0
2019-10-02 10:35:00,135.94,135.96,135.67,135.69,17627.0,114.6506,114.6675,114.4229,114.4398,17627.0
2019-10-02 10:40:00,135.67,135.68,135.37,135.41,36723.0,114.4229,114.4313,114.1699,114.2036,36723.0
2019-10-02 10:45:00,135.39,135.44,135.15,135.19,21051.0,114.1867,114.2289,113.9843,114.0181,21051.0
2019-10-02 10:50:00,135.17,135.25,135.01,135.21,34895.0,114.0012,114.0687,113.8663,114.0349,34895.0
2019-10-02 10:55:00,135.18,135.36,135.14,135.27,20892.0,114.0096,114.1614,113.9759,114.0855,20892.0
2019-10-02 11:00:00,135.27,135.3,135.21,135.27,28838.0,114.0855,114.1108,114.0349,114.0855,28838.0
2019-10-02 11:05:00,135.27,135.48,135.23,135.44,27635.0,114.0855,114.2627,114.0518,114.2289,27635.0
2019-10-02 11:10:00,135.45,135.47,135.27,135.3,13814.0,114.2374,114.2542,114.0855,114.1108,13814.0
2019-10-02 11:15:00,135.31,135.31,135.11,135.23,31779.0,114.1193,114.1193,113.9506,114.0518,31779.0
2019-10-02 11:20:00,135.23,135.33,135.11,135.2,25880.0,114.0518,114.1361,113.9506,114.0265,25880.0
2019-10-02 11:25:00,135.2,135.21,134.9,134.96,27280.0,114.0265,114.0349,113.7735,113.8241,27280.0
2019-10-02 11:30:00,134.95,134.96,134.73,134.85,57796.0,113.8157,113.8241,113.6301,113.7313,57796.0
2019-10-02 11:35:00,134.85,134.89,134.61,134.75,39358.0,113.7313,113.7651,113.5289,113.647,39358.0
2019-10-02 11:40:00,134.76,134.77,134.55,134.56,46676.0,113.6554,113.6638,113.4783,113.4867,46676.0
2019-10-02 11:45:00,134.54,134.7,134.46,134.57,62428.0,113.4699,113.6048,113.4024,113.4952,62428.0
2019-10-02 11:50:00,134.57,134.77,134.44,134.7,92965.0,113.4952,113.6638,113.3855,113.6048,92965.0
2019-10-02 11:55:00,134.7,134.82,134.56,134.78,39762.0,113.6048,113.706,113.4867,113.6723,39762.0
2019-10-02 12:00:00,134.78,134.8,134.6,134.62,30593.0,113.6723,113.6891,113.5205,113.5373,30593.0
2019-10-02 12:05:00,134.61,134.67,134.57,134.59,21486.0,113.5289,113.5795,113.4952,113.512,21486.0
2019-10-02 12:10:00,134.58,134.6,134.4,134.46,66758.0,113.5036,113.5205,113.3518,113.4024,66758.0
2019-10-02 12:15:00,134.44,134.5,134.31,134.36,38364.0,113.3855,113.4361,113.2759,113.3181,38364.0
2019-10-02 12:20:00,134.36,134.41,134.23,134.3,18899.0,113.3181,113.3602,113.2084,113.2675,18899.0
2019-10-02 12:25:00,134.29,134.38,134.19,134.22,16828.0,113.259,113.3349,113.1747,113.2,16828.0
2019-10-02 12:30:00,134.23,134.23,134.12,134.15,22341.0,113.2084,113.2084,113.1156,113.1409,22341.0
2019-10-02 12:35:00,134.16,134.16,133.95,133.96,43676.0,113.1494,113.1494,112.9723,112.9807,43676.0
2019-10-02 12:40:00,133.95,134.01,133.89,133.91,19013.0,112.9723,113.0229,112.9217,112.9385,19013.0
2019-10-02 12:45:00,133.89,133.98,133.73,133.73,42146.0,112.9217,112.9976,112.7867,112.7867,42146.0
2019-10-02 12:50:00,133.75,133.75,133.56,133.66,22238.0,112.8036,112.8036,112.6433,112.7277,22238.0
2019-10-02 12:55:00,133.63,133.79,133.6,133.7,21486.0,112.7024,112.8373,112.6771,112.7614,21486.0
2019-10-02 13:00:00,133.69,133.69,133.48,133.6,36547.0,112.753,112.753,112.5759,112.6771,36547.0
2019-10-02 13:05:00,133.61,133.9,133.6,133.86,61149.0,112.6855,112.9301,112.6771,112.8964,61149.0
2019-10-02 13:10:00,133.85,133.95,133.76,133.8,44140.0,112.8879,112.9723,112.812,112.8458,44140.0
2019-10-02 13:15:00,133.79,133.8,133.63,133.63,18951.0,112.8373,112.8458,112.7024,112.7024,18951.0
2019-10-02 13:20:00,133.61,133.75,133.57,133.59,23228.0,112.6855,112.8036,112.6518,112.6686,23228.0
2019-10-02 13:25:00,133.59,133.77,133.55,133.7,39819.0,112.6686,112.8205,112.6349,112.7614,39819.0
2019-10-02 13:30:00,133.69,133.81,133.56,133.59,31223.0,112.753,112.8542,112.6433,112.6686,31223.0
2019-10-02 13:35:00,133.58,133.78,133.57,133.75,28329.0,112.6602,112.8289,112.6518,112.8036,28329.0
2019-10-02 13:40:00,133.73,133.78,133.63,133.64,15221.0,112.7867,112.8289,112.7024,112.7108,15221.0
2019-10-02 13:45:00,133.64,133.67,133.51,133.56,21679.0,112.7108,112.7361,112.6012,112.6433,21679.0
2019-10-02 13:50:00,133.56,133.82,133.56,133.8,21267.0,112.6433,112.8626,112.6433,112.8458,21267.0
2019-10-02 13:55:00,133.82,133.92,133.82,133.86,37980.0,112.8626,112.947,112.8626,112.8964,37980.0
2019-10-02 14:00:00,133.87,134.1,133.82,134.1,52445.0,112.9048,113.0988,112.8626,113.0988,52445.0
2019-10-02 14:05:00,134.09,134.11,134.04,134.1,26170.0,113.0903,113.1072,113.0482,113.0988,26170.0
2019-10-02 14:10:00,134.1,134.26,134.06,134.22,28140.0,113.0988,113.2337,113.065,113.2,28140.0
2019-10-02 14:15:00,134.23,134.24,134.14,134.16,25873.0,113.2084,113.2168,113.1325,113.1494,25873.0
2019-10-02 14:20:00,134.16,134.22,134.13,134.19,40403.0,113.1494,113.2,113.1241,113.1747,40403.0
2019-10-02 14:25:00,134.17,134.21,134.07,134.11,26774.0,113.1578,113.1915,113.0735,113.1072,26774.0
2019-10-02 14:30:00,134.12,134.15,133.96,134.05,30463.0,113.1156,113.1409,112.9807,113.0566,30463.0
2019-10-02 14:35:00,134.05,134.07,133.98,133.99,32680.0,113.0566,113.0735,112.9976,113.006,32680.0
2019-10-02 14:40:00,133.99,134.31,133.98,134.25,52747.0,113.006,113.2759,112.9976,113.2253,52747.0
2019-10-02 14:45:00,134.25,134.39,134.22,134.28,124390.0,113.2253,113.3434,113.2,113.2506,124390.0
2019-10-02 14:50:00,134.28,134.36,134.24,134.34,30934.0,113.2506,113.3181,113.2168,113.3012,30934.0
2019-10-02 14:55:00,134.32,134.45,134.31,134.4,46311.0,113.2843,113.394,113.2759,113.3518,46311.0
2019-10-02 15:00:00,134.4,134.42,134.23,134.25,74433.0,113.3518,113.3687,113.2084,113.2253,74433.0
2019-10-02 15:05:00,134.28,134.35,134.22,134.28,40233.0,113.2506,113.3096,113.2,113.2506,40233.0
2019-10-02 15:10:00,134.3,134.46,134.29,134.32,47809.0,113.2675,113.4024,113.259,113.2843,47809.0
2019-10-02 15:15:00,134.3,134.42,134.16,134.33,52111.0,113.2675,113.3687,113.1494,113.2928,52111.0
2019-10-02 15:20:00,134.32,134.46,134.29,134.32,53672.0,113.2843,113.4024,113.259,113.2843,53672.0
2019-10-02 15:25:00,134.34,134.35,134.17,134.2,50062.0,113.3012,113.3096,113.1578,113.1831,50062.0
2019-10-02 15:30:00,134.2,134.31,134.05,134.26,51759.0,113.1831,113.2759,113.0566,113.2337,51759.0
2019-10-02 15:35:00,134.25,134.3,134.13,134.17,51581.0,113.2253,113.2675,113.1241,113.1578,51581.0
2019-10-02 15:40:00,134.19,134.32,134.12,134.14,42262.0,113.1747,113.2843,113.1156,113.1325,42262.0
2019-10-02 15:45:00,134.14,134.2,134.03,134.05,85357.0,113.1325,113.1831,113.0397,113.0566,85357.0
2019-10-02 15:50:00,134.05,134.22,133.95,134.16,111359.0,113.0566,113.2,112.9723,113.1494,111359.0
2019-10-02 15:55:00,134.15,134.25,133.66,134.07,472725.0,113.1409,113.2253,112.7277,113.0735,472725.0
2019-10-03 09:30:00,138.44,138.61,137.07,137.26,390945.0,116.7591,116.9025,115.6036,115.7639,390945.0
2019-10-03 09:35:00,137.26,137.37,136.5,137.13,240697.0,115.7639,115.8567,115.1229,115.6542,240697.0
2019-10-03 09:40:00,137.08,137.93,137.02,137.51,189940.0,115.6121,116.329,115.5615,115.9747,189940.0
2019-10-03 09:45:00,137.54,137.81,137.33,137.48,103010.0,116.0,116.2278,115.8229,115.9494,103010.0
2019-10-03 09:50:00,137.51,138.12,137.47,137.93,186326.0,115.9747,116.4892,115.941,116.329,186326.0
2019-10-03 09:55:00,137.92,138.39,137.77,138.31,156630.0,116.3205,116.7169,116.194,116.6495,156630.0
2019-10-03 10:00:00,138.28,138.31,136.73,137.32,232504.0,116.6241,116.6495,115.3169,115.8145,232504.0
2019-10-03 10:05:00,137.3,137.45,136.98,137.21,109883.0,115.7976,115.9241,115.5277,115.7217,109883.0
2019-10-03 10:10:00,137.22,137.6,137.16,137.3,120965.0,115.7302,116.0506,115.6796,115.7976,120965.0
2019-10-03 10:15:00,137.28,137.78,137.25,137.68,96331.0,115.7808,116.2025,115.7555,116.1181,96331.0
2019-10-03 10:20:00,137.69,138.25,137.67,138.16,107117.0,116.1265,116.5988,116.1097,116.5229,107117.0
2019-10-03 10:25:00,138.17,138.73,138.13,138.67,174718.0,116.5314,117.0037,116.4976,116.9531,174718.0
2019-10-03 10:30:00,138.67,138.75,138.5,138.58,83094.0,116.9531,117.0205,116.8097,116.8772,83094.0
2019-10-03 10:35:00,138.57,138.98,138.53,138.92,71610.0,116.8687,117.2145,116.835,117.1639,71610.0
2019-10-03 10:40:00,138.94,139.18,138.84,139.02,144145.0,117.1808,117.3832,117.0964,117.2483,144145.0
2019-10-03 10:45:00,139.06,139.32,139.05,139.29,266208.0,117.282,117.5013,117.2736,117.476,266208.0
2019-10-03 10:50:00,139.28,139.3,138.66,138.78,133916.0,117.4675,117.4844,116.9446,117.0458,133916.0
2019-10-03 10:55:00,138.78,138.91,138.6,138.79,75543.0,117.0458,117.1555,116.894,117.0543,75543.0
2019-10-03 11:00:00,138.81,139.21,138.72,139.04,73544.0,117.0711,117.4085,116.9952,117.2651,73544.0
2019-10-03 11:05:00,139.05,139.59,139.05,139.41,90611.0,117.2736,117.729,117.2736,117.5772,90611.0
2019-10-03 11:10:00,139.44,139.58,139.27,139.5,90309.0,117.6025,117.7206,117.4591,117.6531,90309.0
2019-10-03 11:15:00,139.51,139.75,139.4,139.7,82062.0,117.6615,117.8639,117.5687,117.8218,82062.0
2019-10-03 11:20:00,139.69,139.69,139.37,139.56,54878.0,117.8133,117.8133,117.5434,117.7037,54878.0
2019-10-03 11:25:00,139.61,139.68,139.47,139.54,55270.0,117.7459,117.8049,117.6278,117.6868,55270.0
2019-10-03 11:30:00,139.53,139.57,139.29,139.29,73662.0,117.6784,117.7121,117.476,117.476,73662.0
2019-10-03 11:35:00,139.31,139.34,138.99,139.02,54421.0,117.4928,117.5181,117.223,117.2483,54421.0
2019-10-03 11:40:00,139.01,139.08,138.93,139.06,61448.0,117.2398,117.2989,117.1724,117.282,61448.0
2019-10-03 11:45:00,139.03,139.06,138.82,138.92,35132.0,117.2567,117.282,117.0796,117.1639,35132.0
2019-10-03 11:50:00,138.88,139.15,138.83,138.96,64625.0,117.1302,117.3579,117.088,117.1977,64625.0
2019-10-03 11:55:00,138.95,139.06,138.86,138.98,31945.0,117.1892,117.282,117.1133,117.2145,31945.0
2019-10-03 12:00:00,138.96,139.1,138.93,139.05,55717.0,117.1977,117.3157,117.1724,117.2736,55717.0
2019-10-03 12:05:00,139.06,139.32,139.06,139.26,51415.0,117.282,117.5013,117.282,117.4507,51415.0
2019-10-03 12:10:00,139.28,139.44,139.27,139.31,27033.0,117.4675,117.6025,117.4591,117.4928,27033.0
2019-10-03 12:15:00,139.31,139.35,139.1,139.11,37557.0,117.4928,117.5266,117.3157,117.3242,37557.0
2019-10-03 12:20:00,139.09,139.16,139.05,139.13,20682.0,117.3073,117.3663,117.2736,117.341,20682.0
2019-10-03 12:25:00,139.15,139.4,139.11,139.28,58560.0,117.3579,117.5687,117.3242,117.4675,58560.0
2019-10-03 12:30:00,139.27,139.41,139.23,139.28,27863.0,117.4591,117.5772,117.4254,117.4675,27863.0
2019-10-03 12:35:00,139.29,139.48,139.26,139.44,78993.0,117.476,117.6362,117.4507,117.6025,78993.0
2019-10-03 12:40:00,139.44,139.54,139.41,139.53,92637.0,117.6025,117.6868,117.5772,117.6784,92637.0
2019-10-03 12:45:00,139.53,139.62,139.47,139.53,40005.0,117.6784,117.7543,117.6278,117.6784,40005.0
2019-10-03 12:50:00,139.5,139.58,139.3,139.44,46958.0,117.6531,117.7206,117.4844,117.6025,46958.0
2019-10-03 12:55:00,139.46,139.55,139.38,139.41,34874.0,117.6194,117.6953,117.5519,117.5772,34874.0
2019-10-03 13:00:00,139.37,139.41,139.23,139.26,25410.0,117.5434,117.5772,117.4254,117.4507,25410.0
2019-10-03 13:05:00,139.26,139.28,139.07,139.12,49112.0,117.4507,117.4675,117.2904,117.3326,49112.0
2019-10-03 13:10:00,139.12,139.3,139.12,139.25,38541.0,117.3326,117.4844,117.3326,117.4422,38541.0
2019-10-03 13:15:00,139.24,139.29,139.16,139.24,29931.0,117.4338,117.476,117.3663,117.4338,29931.0
2019-10-03 13:20:00,139.23,139.31,139.2,139.25,25186.0,117.4254,117.4928,117.4001,117.4422,25186.0
2019-10-03 13:25:00,139.26,139.29,139.07,139.08,18733.0,117.4507,117.476,117.2904,117.2989,18733.0
2019-10-03 13:30:00,139.07,139.07,138.9,139.03,40688.0,117.2904,117.2904,117.1471,117.2567,40688.0
2019-10-03 13:35:00,139.0,139.06,138.87,138.94,42783.0,117.2314,117.282,117.1217,117.1808,42783.0
2019-10-03 13:40:00,138.97,139.28,138.96,139.03,32291.0,117.2061,117.4675,117.1977,117.2567,32291.0
2019-10-03 13:45:00,139.07,139.1,138.96,139.0,36220.0,117.2904,117.3157,117.1977,117.2314,36220.0
2019-10-03 13:50:00,139.02,139.17,139.01,139.09,100372.0,117.2483,117.3748,117.2398,117.3073,100372.0
2019-10-03 13:55:00,139.09,139.19,139.02,139.17,36819.0,117.3073,117.3916,117.2483,117.3748,36819.0
2019-10-03 14:00:00,139.17,139.18,139.07,139.15,31255.0,117.3748,117.3832,117.2904,117.3579,31255.0
2019-10-03 14:05:00,139.15,139.2,139.05,139.09,49960.0,117.3579,117.4001,117.2736,117.3073,49960.0
2019-10-03 14:10:00,139.09,139.14,139.08,139.11,20155.0,117.3073,117.3495,117.2989,117.3242,20155.0
2019-10-03 14:15:00,139.12,139.15,139.08,139.08,23906.0,117.3326,117.3579,117.2989,117.2989,23906.0
2019-10-03 14:20:00,139.09,139.1,138.92,139.09,46394.0,117.3073,117.3157,117.1639,117.3073,46394.0
2019-10-03 14:25:00,139.11,139.12,138.98,139.01,27779.0,117.3242,117.3326,117.2145,117.2398,27779.0
2019-10-03 14:30:00,138.99,139.02,138.77,138.84,38375.0,117.223,117.2483,117.0374,117.0964,38375.0
2019-10-03 14:35:00,138.83,138.85,138.74,138.79,28015.0,117.088,117.1049,117.0121,117.0543,28015.0
2019-10-03 14:40:00,138.81,138.83,138.62,138.7,48538.0,117.0711,117.088,116.9109,116.9784,48538.0
2019-10-03 14:45:00,138.69,138.79,138.62,138.64,86081.0,116.9699,117.0543,116.9109,116.9278,86081.0
2019-10-03 14:50:00,138.61,138.64,138.45,138.5,56218.0,116.9025,116.9278,116.7675,116.8097,56218.0
2019-10-03 14:55:00,138.5,138.61,138.42,138.61,47590.0,116.8097,116.9025,116.7422,116.9025,47590.0
2019-10-03 15:00:00,138.61,138.63,138.33,138.41,112134.0,116.9025,116.9193,116.6663,116.7338,112134.0
2019-10-03 15:05:00,138.42,138.47,138.36,138.45,39683.0,116.7422,116.7844,116.6916,116.7675,39683.0
2019-10-03 15:10:00,138.47,138.54,138.39,138.47,34791.0,116.7844,116.8434,116.7169,116.7844,34791.0
2019-10-03 15:15:00,138.48,138.52,138.21,138.27,76595.0,116.7928,116.8266,116.5651,116.6157,76595.0
2019-10-03 15:20:00,138.26,138.41,138.26,138.36,34681.0,116.6073,116.7338,116.6073,116.6916,34681.0
2019-10-03 15:25:00,138.37,138.41,138.24,138.32,51273.0,116.7001,116.7338,116.5904,116.6579,51273.0
2019-10-03 15:30:00,138.31,138.33,138.12,138.23,89658.0,116.6495,116.6663,116.4892,116.582,89658.0
2019-10-03 15:35:00,138.24,138.44,138.16,138.39,108352.0,116.5904,116.7591,116.5229,116.7169,108352.0
2019-10-03 15:40:00,138.4,138.4,138.26,138.33,102971.0,116.7254,116.7254,116.6073,116.6663,102971.0
2019-10-03 15:45:00,138.31,138.31,137.88,137.9,113616.0,116.6495,116.6495,116.2868,116.3037,113616.0
2019-10-03 15:50:00,137.89,137.93,137.65,137.76,234669.0,116.2952,116.329,116.0928,116.1856,234669.0
2019-10-03 15:55:00,137.78,138.38,137.77,137.89,562825.0,116.2025,116.7085,116.194,116.2952,562825.0
2019-10-04 09:30:00,137.94,138.08,137.62,137.93,138410.0,116.3374,116.4555,116.0675,116.329,138410.0
2019-10-04 09:35:00,137.88,138.66,137.88,138.62,42962.0,116.2868,116.9446,116.2868,116.9109,42962.0
2019-10-04 09:40:00,138.65,138.7,138.36,138.43,41102.0,116.9362,116.9784,116.6916,116.7507,41102.0
2019-10-04 09:45:00,138.54,138.57,138.31,138.34,47895.0,116.8434,116.8687,116.6495,116.6748,47895.0
2019-10-04 09:50:00,138.38,138.57,138.19,138.57,31262.0,116.7085,116.8687,116.5482,116.8687,31262.0
2019-10-04 09:55:00,138.56,138.57,138.3,138.53,42940.0,116.8603,116.8687,116.641,116.835,42940.0
2019-10-04 10:00:00,138.53,138.62,138.2,138.28,54400.0,116.835,116.9109,116.5567,116.6241,54400.0
2019-10-04 10:05:00,138.32,138.46,138.22,138.44,46632.0,116.6579,116.776,116.5735,116.7591,46632.0
2019-10-04 10:10:00,138.45,138.47,138.33,138.44,46803.0,116.7675,116.7844,116.6663,116.7591,46803.0
2019-10-04 10:15:00,138.45,138.46,138.34,138.43,52946.0,116.7675,116.776,116.6748,116.7507,52946.0
2019-10-04 10:20:00,138.44,138.79,138.42,138.78,67761.0,116.7591,117.0543,116.7422,117.0458,67761.0
2019-10-04 10:25:00,138.78,138.99,138.65,138.96,39857.0,117.0458,117.223,116.9362,117.1977,39857.0
2019-10-04 10:30:00,138.96,139.24,138.95,139.06,47189.0,117.1977,117.4338,117.1892,117.282,47189.0
2019-10-04 10:35:00,139.06,139.08,138.85,138.89,32516.0,117.282,117.2989,117.1049,117.1386,32516.0
2019-10-04 10:40:00,138.9,139.13,138.9,139.02,33474.0,117.1471,117.341,117.1471,117.2483,33474.0
2019-10-04 10:45:00,139.02,139.1,138.9,139.08,48262.0,117.2483,117.3157,117.1471,117.2989,48262.0
2019-10-04 10:50:00,139.08,139.29,139.07,139.27,36583.0,117.2989,117.476,117.2904,117.4591,36583.0
2019-10-04 10:55:00,139.27,139.47,139.27,139.46,28892.0,117.4591,117.6278,117.4591,117.6194,28892.0
2019-10-04 11:00:00,139.47,139.7,139.44,139.63,45416.0,117.6278,117.8218,117.6025,117.7627,45416.0
2019-10-04 11:05:00,139.65,139.78,139.65,139.74,32983.0,117.7796,117.8892,117.7796,117.8555,32983.0
2019-10-04 11:10:00,139.74,139.81,139.71,139.77,16210.0,117.8555,117.9145,117.8302,117.8808,16210.0
2019-10-04 11:15:00,139.76,139.78,139.57,139.68,28863.0,117.8724,117.8892,117.7121,117.8049,28863.0
2019-10-04 11:20:00,139.69,139.72,139.37,139.44,23749.0,117.8133,117.8386,117.5434,117.6025,23749.0
2019-10-04 11:25:00,139.44,139.56,139.4,139.54,22114.0,117.6025,117.7037,117.5687,117.6868,22114.0
2019-10-04 11:30:00,139.56,139.62,139.42,139.61,35323.0,117.7037,117.7543,117.5856,117.7459,35323.0
2019-10-04 11:35:00,139.6,139.79,139.56,139.68,22767.0,117.7374,117.8977,117.7037,117.8049,22767.0
2019-10-04 11:40:00,139.7,139.78,139.54,139.54,21537.0,117.8218,117.8892,117.6868,117.6868,21537.0
2019-10-04 11:45:00,139.53,139.6,139.46,139.57,28159.0,117.6784,117.7374,117.6194,117.7121,28159.0
2019-10-04 11:50:00,139.58,139.61,139.5,139.54,37963.0,117.7206,117.7459,117.6531,117.6868,37963.0
2019-10-04 11:55:00,139.54,139.57,139.47,139.48,24197.0,117.6868,117.7121,117.6278,117.6362,24197.0
2019-10-04 12:00:00,139.47,139.59,139.47,139.55,18888.0,117.6278,117.729,117.6278,117.6953,18888.0
2019-10-04 12:05:00,139.56,139.57,139.49,139.49,31194.0,117.7037,117.7121,117.6447,117.6447,31194.0
2019-10-04 12:10:00,139.5,139.58,139.43,139.53,28437.0,117.6531,117.7206,117.594,117.6784,28437.0
2019-10-04 12:15:00,139.54,139.55,139.36,139.36,41639.0,117.6868,117.6953,117.535,117.535,41639.0
2019-10-04 12:20:00,139.36,139.44,139.27,139.36,31652.0,117.535,117.6025,117.4591,117.535,31652.0
2019-10-04 12:25:00,139.35,139.35,139.14,139.2,35102.0,117.5266,117.5266,117.3495,117.4001,35102.0
2019-10-04 12:30:00,139.21,139.29,139.16,139.24,17492.0,117.4085,117.476,117.3663,117.4338,17492.0
2019-10-04 12:35:00,139.25,139.37,139.2,139.2,177381.0,117.4422,117.5434,117.4001,117.4001,177381.0
2019-10-04 12:40:00,139.19,139.35,139.19,139.33,32410.0,117.3916,117.5266,117.3916,117.5097,32410.0
2019-10-04 12:45:00,139.33,139.49,139.33,139.39,25970.0,117.5097,117.6447,117.5097,117.5603,25970.0
2019-10-04 12:50:00,139.4,139.41,139.27,139.33,16692.0,117.5687,117.5772,117.4591,117.5097,16692.0
2019-10-04 12:55:00,139.34,139.42,139.28,139.33,14208.0,117.5181,117.5856,117.4675,117.5097,14208.0
2019-10-04 13:00:00,139.33,139.33,139.21,139.24,24787.0,117.5097,117.5097,117.4085,117.4338,24787.0
2019-10-04 13:05:00,139.23,139.26,139.06,139.08,17643.0,117.4254,117.4507,117.282,117.2989,17643.0
2019-10-04 13:10:00,139.07,139.09,139.01,139.05,24494.0,117.2904,117.3073,117.2398,117.2736,24494.0
2019-10-04 13:15:00,139.07,139.14,139.01,139.13,11482.0,117.2904,117.3495,117.2398,117.341,11482.0
2019-10-04 13:20:00,139.15,139.16,139.07,139.12,12877.0,117.3579,117.3663,117.2904,117.3326,12877.0
2019-10-04 13:25:00,139.12,139.17,139.07,139.14,10935.0,117.3326,117.3748,117.2904,117.3495,10935.0
2019-10-04 13:30:00,139.16,139.35,139.13,139.33,16570.0,117.3663,117.5266,117.341,117.5097,16570.0
2019-10-04 13:35:00,139.31,139.36,139.26,139.31,12006.0,117.4928,117.535,117.4507,117.4928,12006.0
2019-10-04 13:40:00,139.3,139.33,139.22,139.25,41309.0,117.4844,117.5097,117.4169,117.4422,41309.0
2019-10-04 13:45:00,139.24,139.34,139.21,139.34,53725.0,117.4338,117.5181,117.4085,117.5181,53725.0
2019-10-04 13:50:00,139.34,139.38,139.29,139.32,19845.0,117.5181,117.5519,117.476,117.5013,19845.0
2019-10-04 13:55:00,139.32,139.38,139.27,139.29,12201.0,117.5013,117.5519,117.4591,117.476,12201.0
2019-10-04 14:00:00,139.3,139.38,139.26,139.36,67946.0,117.4844,117.5519,117.4507,117.535,67946.0
2019-10-04 14:05:00,139.38,139.44,139.35,139.43,16866.0,117.5519,117.6025,117.5266,117.594,16866.0
2019-10-04 14:10:00,139.43,139.47,139.4,139.46,15526.0,117.594,117.6278,117.5687,117.6194,15526.0
2019-10-04 14:15:00,139.46,139.6,139.41,139.56,45162.0,117.6194,117.7374,117.5772,117.7037,45162.0
2019-10-04 14:20:00,139.56,139.66,139.48,139.6,28863.0,117.7037,117.788,117.6362,117.7374,28863.0
2019-10-04 14:25:00,139.61,139.65,139.58,139.62,17135.0,117.7459,117.7796,117.7206,117.7543,17135.0
2019-10-04 14:30:00,139.61,139.78,139.57,139.74,30546.0,117.7459,117.8892,117.7121,117.8555,30546.0
2019-10-04 14:35:00,139.75,139.8,139.74,139.79,20233.0,117.8639,117.9061,117.8555,117.8977,20233.0
2019-10-04 14:40:00,139.79,139.83,139.73,139.74,20253.0,117.8977,117.9314,117.8471,117.8555,20253.0
2019-10-04 14:45:00,139.73,139.86,139.72,139.81,16748.0,117.8471,117.9567,117.8386,117.9145,16748.0
2019-10-04 14:50:00,139.81,139.88,139.76,139.87,18174.0,117.9145,117.9736,117.8724,117.9651,18174.0
2019-10-04 14:55:00,139.87,139.9,139.77,139.87,23919.0,117.9651,117.9904,117.8808,117.9651,23919.0
2019-10-04 15:00:00,139.89,139.9,139.79,139.84,25831.0,117.982,117.9904,117.8977,117.9398,25831.0
2019-10-04 15:05:00,139.85,139.93,139.85,139.88,38549.0,117.9483,118.0157,117.9483,117.9736,38549.0
2019-10-04 15:10:00,139.89,139.93,139.86,139.91,20430.0,117.982,118.0157,117.9567,117.9989,20430.0
2019-10-04 15:15:00,139.9,140.01,139.87,139.98,76813.0,117.9904,118.0832,117.9651,118.0579,76813.0
2019-10-04 15:20:00,139.98,140.09,139.98,140.05,33884.0,118.0579,118.1507,118.0579,118.117,33884.0
2019-10-04 15:25:00,140.06,140.14,140.03,140.11,86383.0,118.1254,118.1929,118.1001,118.1676,86383.0
2019-10-04 15:30:00,140.12,140.31,140.12,140.28,105680.0,118.176,118.3362,118.176,118.3109,105680.0
2019-10-04 15:35:00,140.29,140.45,140.26,140.34,62929.0,118.3194,118.4543,118.2941,118.3615,62929.0
2019-10-04 15:40:00,140.33,140.41,140.19,140.26,66311.0,118.3531,118.4206,118.235,118.2941,66311.0
2019-10-04 15:45:00,140.26,140.4,140.21,140.36,79614.0,118.2941,118.4121,118.2519,118.3784,79614.0
2019-10-04 15:50:00,140.37,140.42,140.12,140.26,134307.0,118.3868,118.429,118.176,118.2941,134307.0
2019-10-04 15:55:00,140.27,140.39,140.16,140.25,277130.0,118.3025,118.4037,118.2097,118.2856,277130.0
2019-10-07 09:30:00,139.2,139.61,139.03,139.41,158515.0,117.4001,117.7459,117.2567,117.5772,158515.0
2019-10-07 09:35:00,139.39,139.6,139.38,139.5,69416.0,117.5603,117.7374,117.5519,117.6531,69416.0
2019-10-07 09:40:00,139.47,139.55,139.22,139.29,60287.0,117.6278,117.6953,117.4169,117.476,60287.0
2019-10-07 09:45:00,139.28,139.31,139.04,139.2,29467.0,117.4675,117.4928,117.2651,117.4001,29467.0
2019-10-07 09:50:00,139.22,139.37,139.13,139.2,114106.0,117.4169,117.5434,117.341,117.4001,114106.0
2019-10-07 09:55:00,139.2,139.2,139.04,139.07,50119.0,117.4001,117.4001,117.2651,117.2904,50119.0
2019-10-07 10:00:00,139.1,139.16,138.95,139.14,42359.0,117.3157,117.3663,117.1892,117.3495,42359.0
2019-10-07 10:05:00,139.16,139.42,139.13,139.41,31226.0,117.3663,117.5856,117.341,117.5772,31226.0
2019-10-07 10:10:00,139.41,139.47,139.35,139.45,20982.0,117.5772,117.6278,117.5266,117.6109,20982.0
2019-10-07 10:15:00,139.46,139.53,139.18,139.22,28045.0,117.6194,117.6784,117.3832,117.4169,28045.0
2019-10-07 10:20:00,139.21,139.29,139.18,139.22,33573.0,117.4085,117.476,117.3832,117.4169,33573.0
2019-10-07 10:25:00,139.22,139.46,139.2,139.43,51013.0,117.4169,117.6194,117.4001,117.594,51013.0
2019-10-07 10:30:00,139.47,139.59,139.39,139.54,31663.0,117.6278,117.729,117.5603,117.6868,31663.0
2019-10-07 10:35:00,139.56,139.59,139.27,139.32,30601.0,117.7037,117.729,117.4591,117.5013,30601.0
2019-10-07 10:40:00,139.32,139.46,139.27,139.28,45650.0,117.5013,117.6194,117.4591,117.4675,45650.0
2019-10-07 10:45:00,139.26,139.36,139.1,139.28,39181.0,117.4507,117.535,117.3157,117.4675,39181.0
2019-10-07 10:50:00,139.24,139.34,139.18,139.28,23749.0,117.4338,117.5181,117.3832,117.4675,23749.0
2019-10-07 10:55:00,139.28,139.28,139.1,139.19,60676.0,117.4675,117.4675,117.3157,117.3916,60676.0
2019-10-07 11:00:00,139.19,139.2,139.04,139.09,78424.0,117.3916,117.4001,117.2651,117.3073,78424.0
2019-10-07 11:05:00,139.08,139.13,139.03,139.05,22080.0,117.2989,117.341,117.2567,117.2736,22080.0
2019-10-07 11:10:00,139.06,139.13,139.02,139.1,32134.0,117.282,117.341,117.2483,117.3157,32134.0
2019-10-07 11:15:00,139.06,139.15,139.05,139.12,18481.0,117.282,117.3579,117.2736,117.3326,18481.0
2019-10-07 11:20:00,139.13,139.18,139.04,139.11,24034.0,117.341,117.3832,117.2651,117.3242,24034.0
2019-10-07 11:25:00,139.11,139.27,139.11,139.19,23303.0,117.3242,117.4591,117.3242,117.3916,23303.0
2019-10-07 11:30:00,139.19,139.25,139.11,139.16,22903.0,117.3916,117.4422,117.3242,117.3663,22903.0
2019-10-07 11:35:00,139.17,139.21,139.04,139.04,21607.0,117.3748,117.4085,117.2651,117.2651,21607.0
2019-10-07 11:40:00,139.02,139.15,138.99,139.06,30960.0,117.2483,117.3579,117.223,117.282,30960.0
2019-10-07 11:45:00,139.08,139.1,139.03,139.05,19109.0,117.2989,117.3157,117.2567,117.2736,19109.0
2019-10-07 11:50:00,139.03,139.18,139.03,139.14,85504.0,117.2567,117.3832,117.2567,117.3495,85504.0
2019-10-07 11:55:00,139.14,139.33,139.1,139.3,26854.0,117.3495,117.5097,117.3157,117.4844,26854.0
2019-10-07 12:00:00,139.29,139.29,139.2,139.21,23229.0,117.476,117.476,117.4001,117.4085,23229.0
2019-10-07 12:05:00,139.2,139.45,139.2,139.45,21751.0,117.4001,117.6109,117.4001,117.6109,21751.0
2019-10-07 12:10:00,139.44,139.52,139.4,139.47,22450.0,117.6025,117.67,117.5687,117.6278,22450.0
2019-10-07 12:15:00,139.48,139.48,139.34,139.35,27780.0,117.6362,117.6362,117.5181,117.5266,27780.0
2019-10-07 12:20:00,139.35,139.36,139.18,139.18,21831.0,117.5266,117.535,117.3832,117.3832,21831.0
2019-10-07 12:25:00,139.18,139.18,139.03,139.08,21105.0,117.3832,117.3832,117.2567,117.2989,21105.0
2019-10-07 12:30:00,139.1,139.14,139.07,139.14,10363.0,117.3157,117.3495,117.2904,117.3495,10363.0
2019-10-07 12:35:00,139.14,139.17,139.1,139.14,18922.0,117.3495,117.3748,117.3157,117.3495,18922.0
2019-10-07 12:40:00,139.15,139.18,139.1,139.11,12475.0,117.3579,117.3832,117.3157,117.3242,12475.0
2019-10-07 12:45:00,139.11,139.19,139.07,139.18,14776.0,117.3242,117.3916,117.2904,117.3832,14776.0
2019-10-07 12:50:00,139.18,139.18,139.04,139.05,12450.0,117.3832,117.3832,117.2651,117.2736,12450.0
2019-10-07 12:55:00,139.04,139.06,139.0,139.0,18692.0,117.2651,117.282,117.2314,117.2314,18692.0
2019-10-07 13:00:00,139.0,139.05,138.96,139.02,12857.0,117.2314,117.2736,117.1977,117.2483,12857.0
2019-10-07 13:05:00,139.01,139.05,138.88,138.88,19676.0,117.2398,117.2736,117.1302,117.1302,19676.0
2019-10-07 13:10:00,138.87,139.0,138.87,138.97,19266.0,117.1217,117.2314,117.1217,117.2061,19266.0
2019-10-07 13:15:00,138.96,138.98,138.94,138.94,11484.0,117.1977,117.2145,117.1808,117.1808,11484.0
2019-10-07 13:20:00,138.96,138.97,138.93,138.97,18683.0,117.1977,117.2061,117.1724,117.2061,18683.0
2019-10-07 13:25:00,138.97,138.99,138.96,138.99,11624.0,117.2061,117.223,117.1977,117.223,11624.0
2019-10-07 13:30:00,138.98,139.31,138.94,139.2,57265.0,117.2145,117.4928,117.1808,117.4001,57265.0
2019-10-07 13:35:00,139.18,139.25,139.04,139.09,72098.0,117.3832,117.4422,117.2651,117.3073,72098.0
2019-10-07 13:40:00,139.1,139.18,139.08,139.13,16795.0,117.3157,117.3832,117.2989,117.341,16795.0
2019-10-07 13:45:00,139.13,139.2,139.08,139.09,30503.0,117.341,117.4001,117.2989,117.3073,30503.0
2019-10-07 13:50:00,139.1,139.18,139.1,139.18,18609.0,117.3157,117.3832,117.3157,117.3832,18609.0
2019-10-07 13:55:00,139.17,139.22,139.12,139.15,18278.0,117.3748,117.4169,117.3326,117.3579,18278.0
2019-10-07 14:00:00,139.16,139.18,138.96,138.96,22845.0,117.3663,117.3832,117.1977,117.1977,22845.0
2019-10-07 14:05:00,138.97,138.98,138.77,138.78,32701.0,117.2061,117.2145,117.0374,117.0458,32701.0
2019-10-07 14:10:00,138.78,138.85,138.59,138.59,45018.0,117.0458,117.1049,116.8856,116.8856,45018.0
2019-10-07 14:15:00,138.59,138.63,138.5,138.59,46303.0,116.8856,116.9193,116.8097,116.8856,46303.0
2019-10-07 14:20:00,138.57,138.61,138.5,138.58,24964.0,116.8687,116.9025,116.8097,116.8772,24964.0
2019-10-07 14:25:00,138.56,138.61,138.55,138.6,19909.0,116.8603,116.9025,116.8519,116.894,19909.0
2019-10-07 14:30:00,138.59,138.59,138.36,138.4,54438.0,116.8856,116.8856,116.6916,116.7254,54438.0
2019-10-07 14:35:00,138.37,138.5,138.28,138.47,34764.0,116.7001,116.8097,116.6241,116.7844,34764.0
2019-10-07 14:40:00,138.47,138.56,138.44,138.55,14287.0,116.7844,116.8603,116.7591,116.8519,14287.0
2019-10-07 14:45:00,138.55,138.59,138.39,138.5,20611.0,116.8519,116.8856,116.7169,116.8097,20611.0
2019-10-07 14:50:00,138.49,138.56,138.41,138.51,27732.0,116.8013,116.8603,116.7338,116.8181,27732.0
2019-10-07 14:55:00,138.51,138.58,138.49,138.51,13230.0,116.8181,116.8772,116.8013,116.8181,13230.0
2019-10-07 15:00:00,138.51,138.57,138.45,138.5,12801.0,116.8181,116.8687,116.7675,116.8097,12801.0
2019-10-07 15:05:00,138.51,138.6,138.47,138.59,16374.0,116.8181,116.894,116.7844,116.8856,16374.0
2019-10-07 15:10:00,138.6,138.67,138.43,138.66,27701.0,116.894,116.9531,116.7507,116.9446,27701.0
2019-10-07 15:15:00,138.66,138.72,138.59,138.6,40520.0,116.9446,116.9952,116.8856,116.894,40520.0
2019-10-07 15:20:00,138.59,138.59,138.44,138.47,32000.0,116.8856,116.8856,116.7591,116.7844,32000.0
2019-10-07 15:25:00,138.49,138.59,138.46,138.47,32150.0,116.8013,116.8856,116.776,116.7844,32150.0
2019-10-07 15:30:00,138.49,138.49,138.14,138.2,56459.0,116.8013,116.8013,116.5061,116.5567,56459.0
2019-10-07 15:35:00,138.2,138.31,138.18,138.29,52182.0,116.5567,116.6495,116.5398,116.6326,52182.0
2019-10-07 15:40:00,138.3,138.31,138.08,138.13,44867.0,116.641,116.6495,116.4555,116.4976,44867.0
2019-10-07 15:45:00,138.13,138.18,138.03,138.03,70597.0,116.4976,116.5398,116.4133,116.4133,70597.0
2019-10-07 15:50:00,138.03,138.31,137.97,138.18,105958.0,116.4133,116.6495,116.3627,116.5398,105958.0
2019-10-07 15:55:00,138.2,138.57,138.19,138.35,223445.0,116.5567,116.8687,116.5482,116.6832,223445.0
2019-10-08 09:30:00,137.78,138.35,137.5,137.93,92148.0,116.2025,116.6832,115.9663,116.329,92148.0
2019-10-08 09:35:00,137.91,137.91,137.37,137.57,38127.0,116.3121,116.3121,115.8567,116.0253,38127.0
2019-10-08 09:40:00,137.55,137.73,137.47,137.6,20406.0,116.0085,116.1603,115.941,116.0506,20406.0
2019-10-08 09:45:00,137.56,137.66,137.48,137.59,20807.0,116.0169,116.1012,115.9494,116.0422,20807.0
2019-10-08 09:50:00,137.59,137.73,137.49,137.62,28834.0,116.0422,116.1603,115.9579,116.0675,28834.0
2019-10-08 09:55:00,137.63,137.72,137.49,137.64,39235.0,116.0759,116.1518,115.9579,116.0844,39235.0
2019-10-08 10:00:00,137.62,137.76,137.53,137.72,39686.0,116.0675,116.1856,115.9916,116.1518,39686.0
2019-10-08 10:05:00,137.72,137.76,137.4,137.44,40268.0,116.1518,116.1856,115.882,115.9157,40268.0
2019-10-08 10:10:00,137.42,137.42,137.21,137.36,45535.0,115.8988,115.8988,115.7217,115.8482,45535.0
2019-10-08 10:15:00,137.38,137.46,137.24,137.34,24652.0,115.8651,115.9326,115.747,115.8314,24652.0
2019-10-08 10:20:00,137.37,137.42,137.29,137.38,22697.0,115.8567,115.8988,115.7892,115.8651,22697.0
2019-10-08 10:25:00,137.38,137.45,137.27,137.35,30611.0,115.8651,115.9241,115.7723,115.8398,30611.0
2019-10-08 10:30:00,137.35,137.47,137.32,137.33,20890.0,115.8398,115.941,115.8145,115.8229,20890.0
2019-10-08 10:35:00,137.34,137.44,137.26,137.43,22082.0,115.8314,115.9157,115.7639,115.9073,22082.0
2019-10-08 10:40:00,137.46,137.49,137.38,137.42,21379.0,115.9326,115.9579,115.8651,115.8988,21379.0
2019-10-08 10:45:00,137.4,137.41,137.3,137.4,13186.0,115.882,115.8904,115.7976,115.882,13186.0
2019-10-08 10:50:00,137.4,137.46,137.32,137.45,19587.0,115.882,115.9326,115.8145,115.9241,19587.0
2019-10-08 10:55:00,137.48,137.72,137.48,137.7,32439.0,115.9494,116.1518,115.9494,116.135,32439.0
2019-10-08 11:00:00,137.68,137.83,137.67,137.77,30190.0,116.1181,116.2446,116.1097,116.194,30190.0
2019-10-08 11:05:00,137.79,137.82,137.59,137.62,25715.0,116.2109,116.2362,116.0422,116.0675,25715.0
2019-10-08 11:10:00,137.6,137.68,137.49,137.49,16287.0,116.0506,116.1181,115.9579,115.9579,16287.0
2019-10-08 11:15:00,137.5,137.58,137.42,137.46,25138.0,115.9663,116.0338,115.8988,115.9326,25138.0
2019-10-08 11:20:00,137.45,137.53,137.28,137.39,48824.0,115.9241,115.9916,115.7808,115.8735,48824.0
2019-10-08 11:25:00,137.4,137.42,137.22,137.23,109703.0,115.882,115.8988,115.7302,115.7386,109703.0
2019-10-08 11:30:00,137.23,137.26,137.08,137.14,24260.0,115.7386,115.7639,115.6121,115.6627,24260.0
2019-10-08 11:35:00,137.14,137.41,137.13,137.34,23457.0,115.6627,115.8904,115.6542,115.8314,23457.0
2019-10-08 11:40:00,137.36,137.47,137.33,137.41,12855.0,115.8482,115.941,115.8229,115.8904,12855.0
2019-10-08 11:45:00,137.42,137.52,137.41,137.49,11402.0,115.8988,115.9832,115.8904,115.9579,11402.0
2019-10-08 11:50:00,137.47,137.5,137.38,137.48,11313.0,115.941,115.9663,115.8651,115.9494,11313.0
2019-10-08 11:55:00,137.46,137.57,137.39,137.5,14754.0,115.9326,116.0253,115.8735,115.9663,14754.0
2019-10-08 12:00:00,137.49,137.53,137.4,137.4,16205.0,115.9579,115.9916,115.882,115.882,16205.0
2019-10-08 12:05:00,137.4,137.52,137.39,137.51,16441.0,115.882,115.9832,115.8735,115.9747,16441.0
2019-10-08 12:10:00,137.51,137.69,137.5,137.62,20551.0,115.9747,116.1265,115.9663,116.0675,20551.0
2019-10-08 12:15:00,137.62,137.68,137.59,137.62,12560.0,116.0675,116.1181,116.0422,116.0675,12560.0
2019-10-08 12:20:00,137.61,137.69,137.6,137.64,15651.0,116.0591,116.1265,116.0506,116.0844,15651.0
2019-10-08 12:25:00,137.64,137.73,137.63,137.7,11894.0,116.0844,116.1603,116.0759,116.135,11894.0
2019-10-08 12:30:00,137.69,137.76,137.66,137.73,16043.0,116.1265,116.1856,116.1012,116.1603,16043.0
2019-10-08 12:35:00,137.75,137.81,137.71,137.81,5242.0,116.1772,116.2278,116.1434,116.2278,5242.0
2019-10-08 12:40:00,137.81,137.94,137.79,137.91,12748.0,116.2278,116.3374,116.2109,116.3121,12748.0
2019-10-08 12:45:00,137.91,138.23,137.9,138.06,32178.0,116.3121,116.582,116.3037,116.4386,32178.0
2019-10-08 12:50:00,138.08,138.11,137.87,138.0,82721.0,116.4555,116.4808,116.2784,116.388,82721.0
2019-10-08 12:55:00,138.0,138.03,137.91,137.97,49318.0,116.388,116.4133,116.3121,116.3627,49318.0
2019-10-08 13:00:00,137.95,137.98,137.87,137.94,31476.0,116.3458,116.3711,116.2784,116.3374,31476.0
2019-10-08 13:05:00,137.94,138.07,137.92,137.93,34279.0,116.3374,116.447,116.3205,116.329,34279.0
2019-10-08 13:10:00,137.93,137.98,137.89,137.91,23442.0,116.329,116.3711,116.2952,116.3121,23442.0
2019-10-08 13:15:00,137.94,138.01,137.89,138.01,36421.0,116.3374,116.3964,116.2952,116.3964,36421.0
2019-10-08 13:20:00,138.0,138.07,137.99,138.04,20638.0,116.388,116.447,116.3796,116.4217,20638.0
2019-10-08 13:25:00,138.03,138.06,137.99,138.01,10108.0,116.4133,116.4386,116.3796,116.3964,10108.0
2019-10-08 13:30:00,138.0,138.15,137.99,138.08,13754.0,116.388,116.5145,116.3796,116.4555,13754.0
2019-10-08 13:35:00,138.09,138.1,137.95,138.02,13397.0,116.4639,116.4723,116.3458,116.4049,13397.0
2019-10-08 13:40:00,138.03,138.22,138.03,138.19,14418.0,116.4133,116.5735,116.4133,116.5482,14418.0
2019-10-08 13:45:00,138.2,138.28,138.19,138.2,16044.0,116.5567,116.6241,116.5482,116.5567,16044.0
2019-10-08 13:50:00,138.2,138.22,138.13,138.15,11948.0,116.5567,116.5735,116.4976,116.5145,11948.0
2019-10-08 13:55:00,138.17,138.18,137.96,137.97,28709.0,116.5314,116.5398,116.3543,116.3627,28709.0
2019-10-08 14:00:00,137.97,138.04,137.79,137.86,48976.0,116.3627,116.4217,116.2109,116.2699,48976.0
2019-10-08 14:05:00,137.88,138.07,137.87,138.03,17910.0,116.2868,116.447,116.2784,116.4133,17910.0
2019-10-08 14:10:00,138.02,138.07,137.98,138.06,44654.0,116.4049,116.447,116.3711,116.4386,44654.0
2019-10-08 14:15:00,138.09,138.09,138.02,138.02,54003.0,116.4639,116.4639,116.4049,116.4049,54003.0
2019-10-08 14:20:00,138.03,138.11,137.96,138.09,29424.0,116.4133,116.4808,116.3543,116.4639,29424.0
2019-10-08 14:25:00,138.09,138.09,138.0,138.02,14523.0,116.4639,116.4639,116.388,116.4049,14523.0
2019-10-08 14:30:00,138.01,138.26,137.97,138.19,61194.0,116.3964,116.6073,116.3627,116.5482,61194.0
2019-10-08 14:35:00,138.22,138.3,138.12,138.12,28588.0,116.5735,116.641,116.4892,116.4892,28588.0
2019-10-08 14:40:00,138.12,138.24,138.07,138.19,19874.0,116.4892,116.5904,116.447,116.5482,19874.0
2019-10-08 14:45:00,138.2,138.41,138.19,138.41,114700.0,116.5567,116.7338,116.5482,116.7338,114700.0
2019-10-08 14:50:00,138.42,138.45,138.34,138.34,29699.0,116.7422,116.7675,116.6748,116.6748,29699.0
2019-10-08 14:55:00,138.32,138.35,137.45,137.71,86898.0,116.6579,116.6832,115.9241,116.1434,86898.0
2019-10-08 15:00:00,137.7,137.95,137.69,137.84,30204.0,116.135,116.3458,116.1265,116.2531,30204.0
2019-10-08 15:05:00,137.88,137.98,137.77,137.87,17237.0,116.2868,116.3711,116.194,116.2784,17237.0
2019-10-08 15:10:00,137.87,137.87,137.6,137.77,29291.0,116.2784,116.2784,116.0506,116.194,29291.0
2019-10-08 15:15:00,137.78,137.97,137.72,137.97,16425.0,116.2025,116.3627,116.1518,116.3627,16425.0
2019-10-08 15:20:00,137.96,138.07,137.9,137.9,19238.0,116.3543,116.447,116.3037,116.3037,19238.0
2019-10-08 15:25:00,137.9,137.93,137.77,137.87,18893.0,116.3037,116.329,116.194,116.2784,18893.0
2019-10-08 15:30:00,137.86,138.03,137.85,137.88,22783.0,116.2699,116.4133,116.2615,116.2868,22783.0
2019-10-08 15:35:00,137.86,137.88,137.39,137.44,21580.0,116.2699,116.2868,115.8735,115.9157,21580.0
2019-10-08 15:40:00,137.46,137.51,137.25,137.32,52273.0,115.9326,115.9747,115.7555,115.8145,52273.0
2019-10-08 15:45:00,137.35,137.42,137.25,137.33,38030.0,115.8398,115.8988,115.7555,115.8229,38030.0
2019-10-08 15:50:00,137.32,137.46,137.29,137.38,68008.0,115.8145,115.9326,115.7892,115.8651,68008.0
2019-10-08 15:55:00,137.35,137.47,137.18,137.24,185287.0,115.8398,115.941,115.6964,115.747,185287.0
2019-10-09 09:30:00,137.31,137.87,137.09,137.34,113466.0,115.8061,116.2784,115.6205,115.8314,113466.0
2019-10-09 09:35:00,137.32,137.64,137.19,137.57,25452.0,115.8145,116.0844,115.7049,116.0253,25452.0
2019-10-09 09:40:00,137.57,137.68,137.37,137.44,21004.0,116.0253,116.1181,115.8567,115.9157,21004.0
2019-10-09 09:45:00,137.49,137.76,137.4,137.62,8110.0,115.9579,116.1856,115.882,116.0675,8110.0
2019-10-09 09:50:00,137.58,137.59,136.95,137.08,128198.0,116.0338,116.0422,115.5024,115.6121,128198.0
2019-10-09 09:55:00,137.07,137.18,136.98,137.09,16586.0,115.6036,115.6964,115.5277,115.6205,16586.0
2019-10-09 10:00:00,137.1,137.24,136.95,136.95,15159.0,115.6289,115.747,115.5024,115.5024,15159.0
2019-10-09 10:05:00,136.97,137.08,136.83,136.93,18504.0,115.5193,115.6121,115.4012,115.4856,18504.0
2019-10-09 10:10:00,136.94,137.15,136.85,136.92,18403.0,115.494,115.6711,115.4181,115.4771,18403.0
2019-10-09 10:15:00,136.96,137.11,136.85,137.08,12290.0,115.5109,115.6374,115.4181,115.6121,12290.0
2019-10-09 10:20:00,137.06,137.17,137.04,137.07,10011.0,115.5952,115.688,115.5783,115.6036,10011.0
2019-10-09 10:25:00,137.06,137.1,137.01,137.07,10360.0,115.5952,115.6289,115.553,115.6036,10360.0
2019-10-09 10:30:00,137.1,137.33,137.06,137.28,16001.0,115.6289,115.8229,115.5952,115.7808,16001.0
2019-10-09 10:35:00,137.28,137.41,137.2,137.32,18540.0,115.7808,115.8904,115.7133,115.8145,18540.0
2019-10-09 10:40:00,137.32,137.43,137.29,137.38,15702.0,115.8145,115.9073,115.7892,115.8651,15702.0
2019-10-09 10:45:00,137.39,137.49,137.37,137.44,15197.0,115.8735,115.9579,115.8567,115.9157,15197.0
2019-10-09 10:50:00,137.43,137.49,137.42,137.46,18254.0,115.9073,115.9579,115.8988,115.9326,18254.0
2019-10-09 10:55:00,137.45,137.5,137.43,137.48,22164.0,115.9241,115.9663,115.9073,115.9494,22164.0
2019-10-09 11:00:00,137.49,137.5,137.22,137.25,21950.0,115.9579,115.9663,115.7302,115.7555,21950.0
2019-10-09 11:05:00,137.24,137.27,137.14,137.24,12465.0,115.747,115.7723,115.6627,115.747,12465.0
2019-10-09 11:10:00,137.26,137.26,137.05,137.13,11850.0,115.7639,115.7639,115.5868,115.6542,11850.0
2019-10-09 11:15:00,137.14,137.31,137.12,137.27,12742.0,115.6627,115.8061,115.6458,115.7723,12742.0
2019-10-09 11:20:00,137.25,137.3,137.12,137.15,59176.0,115.7555,115.7976,115.6458,115.6711,59176.0
2019-10-09 11:25:00,137.13,137.16,136.9,136.94,26322.0,115.6542,115.6796,115.4603,115.494,26322.0
2019-10-09 11:30:00,136.94,137.06,136.93,136.97,60252.0,115.494,115.5952,115.4856,115.5193,60252.0
2019-10-09 11:35:00,136.96,137.04,136.94,137.02,26684.0,115.5109,115.5783,115.494,115.5615,26684.0
2019-10-09 11:40:00,137.01,137.06,136.97,137.06,40520.0,115.553,115.5952,115.5193,115.5952,40520.0
2019-10-09 11:45:00,137.07,137.23,137.0,137.18,21229.0,115.6036,115.7386,115.5446,115.6964,21229.0
2019-10-09 11:50:00,137.19,137.22,137.07,137.13,9427.0,115.7049,115.7302,115.6036,115.6542,9427.0
2019-10-09 11:55:00,137.12,137.14,137.05,137.06,8391.0,115.6458,115.6627,115.5868,115.5952,8391.0
2019-10-09 12:00:00,137.06,137.15,137.06,137.15,10446.0,115.5952,115.6711,115.5952,115.6711,10446.0
2019-10-09 12:05:00,137.13,137.2,137.09,137.14,12011.0,115.6542,115.7133,115.6205,115.6627,12011.0
2019-10-09 12:10:00,137.13,137.19,137.08,137.18,9007.0,115.6542,115.7049,115.6121,115.6964,9007.0
2019-10-09 12:15:00,137.19,137.2,137.06,137.09,9710.0,115.7049,115.7133,115.5952,115.6205,9710.0
2019-10-09 12:20:00,137.1,137.12,137.06,137.08,13279.0,115.6289,115.6458,115.5952,115.6121,13279.0
2019-10-09 12:25:00,137.08,137.11,136.97,136.99,41179.0,115.6121,115.6374,115.5193,115.5362,41179.0
2019-10-09 12:30:00,137.0,137.12,136.99,137.1,46398.0,115.5446,115.6458,115.5362,115.6289,46398.0
2019-10-09 12:35:00,137.09,137.14,137.05,137.1,29288.0,115.6205,115.6627,115.5868,115.6289,29288.0
2019-10-09 12:40:00,137.1,137.12,137.08,137.1,13493.0,115.6289,115.6458,115.6121,115.6289,13493.0
2019-10-09 12:45:00,137.09,137.2,137.06,137.2,8870.0,115.6205,115.7133,115.5952,115.7133,8870.0
2019-10-09 12:50:00,137.2,137.2,137.14,137.18,7173.0,115.7133,115.7133,115.6627,115.6964,7173.0
2019-10-09 12:55:00,137.18,137.39,137.18,137.39,9700.0,115.6964,115.8735,115.6964,115.8735,9700.0
2019-10-09 13:00:00,137.41,137.59,137.41,137.45,31229.0,115.8904,116.0422,115.8904,115.9241,31229.0
2019-10-09 13:05:00,137.41,137.5,137.38,137.48,7963.0,115.8904,115.9663,115.8651,115.9494,7963.0
2019-10-09 13:10:00,137.49,137.52,137.43,137.5,8921.0,115.9579,115.9832,115.9073,115.9663,8921.0
2019-10-09 13:15:00,137.5,137.54,137.45,137.47,10925.0,115.9663,116.0,115.9241,115.941,10925.0
2019-10-09 13:20:00,137.47,137.49,137.35,137.43,24217.0,115.941,115.9579,115.8398,115.9073,24217.0
2019-10-09 13:25:00,137.42,137.47,137.38,137.41,19138.0,115.8988,115.941,115.8651,115.8904,19138.0
2019-10-09 13:30:00,137.43,137.44,137.34,137.34,23757.0,115.9073,115.9157,115.8314,115.8314,23757.0
2019-10-09 13:35:00,137.35,137.44,137.34,137.44,21450.0,115.8398,115.9157,115.8314,115.9157,21450.0
2019-10-09 13:40:00,137.42,137.5,137.41,137.44,5890.0,115.8988,115.9663,115.8904,115.9157,5890.0
2019-10-09 13:45:00,137.47,137.55,137.43,137.53,8799.0,115.941,116.0085,115.9073,115.9916,8799.0
2019-10-09 13:50:00,137.53,137.62,137.53,137.54,5786.0,115.9916,116.0675,115.9916,116.0,5786.0
2019-10-09 13:55:00,137.51,137.57,137.51,137.55,6860.0,115.9747,116.0253,115.9747,116.0085,6860.0
2019-10-09 14:00:00,137.55,137.67,137.5,137.5,9064.0,116.0085,116.1097,115.9663,115.9663,9064.0
2019-10-09 14:05:00,137.52,137.65,137.52,137.63,5109.0,115.9832,116.0928,115.9832,116.0759,5109.0
2019-10-09 14:10:00,137.63,137.7,137.55,137.66,7875.0,116.0759,116.135,116.0085,116.1012,7875.0
2019-10-09 14:15:00,137.68,137.74,137.64,137.71,15779.0,116.1181,116.1687,116.0844,116.1434,15779.0
2019-10-09 14:20:00,137.69,137.78,137.69,137.74,6004.0,116.1265,116.2025,116.1265,116.1687,6004.0
2019-10-09 14:25:00,137.71,137.77,137.68,137.74,5652.0,116.1434,116.194,116.1181,116.1687,5652.0
2019-10-09 14:30:00,137.75,137.83,137.75,137.8,8632.0,116.1772,116.2446,116.1772,116.2193,8632.0
2019-10-09 14:35:00,137.8,137.85,137.71,137.79,14730.0,116.2193,116.2615,116.1434,116.2109,14730.0
2019-10-09 14:40:00,137.8,137.87,137.78,137.84,9424.0,116.2193,116.2784,116.2025,116.2531,9424.0
2019-10-09 14:45:00,137.85,137.9,137.79,137.82,11183.0,116.2615,116.3037,116.2109,116.2362,11183.0
2019-10-09 14:50:00,137.78,137.98,137.76,137.97,27624.0,116.2025,116.3711,116.1856,116.3627,27624.0
2019-10-09 14:55:00,137.94,138.04,137.89,138.03,16129.0,116.3374,116.4217,116.2952,116.4133,16129.0
2019-10-09 15:00:00,138.02,138.1,137.96,138.06,15394.0,116.4049,116.4723,116.3543,116.4386,15394.0
2019-10-09 15:05:00,138.06,138.09,138.04,138.06,11931.0,116.4386,116.4639,116.4217,116.4386,11931.0
2019-10-09 15:10:00,138.03,138.05,137.88,137.94,22078.0,116.4133,116.4302,116.2868,116.3374,22078.0
2019-10-09 15:15:00,137.94,137.98,137.93,137.98,10548.0,116.3374,116.3711,116.329,116.3711,10548.0
2019-10-09 15:20:00,137.97,138.0,137.91,137.98,10983.0,116.3627,116.388,116.3121,116.3711,10983.0
2019-10-09 15:25:00,137.97,137.98,137.87,137.92,19965.0,116.3627,116.3711,116.2784,116.3205,19965.0
2019-10-09 15:30:00,137.93,137.98,137.84,137.97,25052.0,116.329,116.3711,116.2531,116.3627,25052.0
2019-10-09 15:35:00,137.96,138.17,137.96,138.13,24201.0,116.3543,116.5314,116.3543,116.4976,24201.0
2019-10-09 15:40:00,138.13,138.13,137.72,137.72,76184.0,116.4976,116.4976,116.1518,116.1518,76184.0
2019-10-09 15:45:00,137.72,137.91,137.72,137.84,26720.0,116.1518,116.3121,116.1518,116.2531,26720.0
2019-10-09 15:50:00,137.86,137.94,137.77,137.87,64248.0,116.2699,116.3374,116.194,116.2784,64248.0
2019-10-09 15:55:00,137.87,138.16,137.79,137.85,221361.0,116.2784,116.5229,116.2109,116.2615,221361.0
2019-10-10 09:30:00,137.11,137.24,136.82,137.08,84197.0,115.6374,115.747,115.3928,115.6121,84197.0
2019-10-10 09:35:00,137.09,137.25,136.85,136.85,23103.0,115.6205,115.7555,115.4181,115.4181,23103.0
2019-10-10 09:40:00,136.89,136.94,136.72,136.73,25559.0,115.4518,115.494,115.3085,115.3169,25559.0
2019-10-10 09:45:00,136.72,137.03,136.64,136.91,17360.0,115.3085,115.5699,115.241,115.4687,17360.0
2019-10-10 09:50:00,136.89,137.17,136.79,137.08,24876.0,115.4518,115.688,115.3675,115.6121,24876.0
2019-10-10 09:55:00,137.09,137.28,137.07,137.18,17255.0,115.6205,115.7808,115.6036,115.6964,17255.0
2019-10-10 10:00:00,137.18,137.24,136.87,136.97,28875.0,115.6964,115.747,115.435,115.5193,28875.0
2019-10-10 10:05:00,136.97,137.2,136.91,137.18,20109.0,115.5193,115.7133,115.4687,115.6964,20109.0
2019-10-10 10:10:00,137.21,137.32,137.15,137.2,11934.0,115.7217,115.8145,115.6711,115.7133,11934.0
2019-10-10 10:15:00,137.19,137.46,137.19,137.42,20559.0,115.7049,115.9326,115.7049,115.8988,20559.0
2019-10-10 10:20:00,137.42,137.55,137.36,137.53,8615.0,115.8988,116.0085,115.8482,115.9916,8615.0
2019-10-10 10:25:00,137.53,137.58,137.48,137.58,11434.0,115.9916,116.0338,115.9494,116.0338,11434.0
2019-10-10 10:30:00,137.6,137.63,137.51,137.58,24106.0,116.0506,116.0759,115.9747,116.0338,24106.0
2019-10-10 10:35:00,137.61,137.67,137.51,137.63,23140.0,116.0591,116.1097,115.9747,116.0759,23140.0
2019-10-10 10:40:00,137.64,137.69,137.56,137.69,8610.0,116.0844,116.1265,116.0169,116.1265,8610.0
2019-10-10 10:45:00,137.69,137.7,137.56,137.57,12855.0,116.1265,116.135,116.0169,116.0253,12855.0
2019-10-10 10:50:00,137.6,137.7,137.53,137.64,29320.0,116.0506,116.135,115.9916,116.0844,29320.0
2019-10-10 10:55:00,137.65,137.87,137.63,137.79,27761.0,116.0928,116.2784,116.0759,116.2109,27761.0
2019-10-10 11:00:00,137.81,137.84,137.68,137.84,9620.0,116.2278,116.2531,116.1181,116.2531,9620.0
2019-10-10 11:05:00,137.85,137.98,137.82,137.95,21932.0,116.2615,116.3711,116.2362,116.3458,21932.0
2019-10-10 11:10:00,137.93,138.0,137.87,137.93,33455.0,116.329,116.388,116.2784,116.329,33455.0
2019-10-10 11:15:00,137.91,138.01,137.91,137.96,5250.0,116.3121,116.3964,116.3121,116.3543,5250.0
2019-10-10 11:20:00,137.96,137.96,137.84,137.93,25183.0,116.3543,116.3543,116.2531,116.329,25183.0
2019-10-10 11:25:00,137.9,138.02,137.85,138.01,16724.0,116.3037,116.4049,116.2615,116.3964,16724.0
2019-10-10 11:30:00,138.03,138.09,138.0,138.02,8646.0,116.4133,116.4639,116.388,116.4049,8646.0
2019-10-10 11:35:00,138.01,138.01,137.86,137.87,6530.0,116.3964,116.3964,116.2699,116.2784,6530.0
2019-10-10 11:40:00,137.87,137.89,137.8,137.81,8727.0,116.2784,116.2952,116.2193,116.2278,8727.0
2019-10-10 11:45:00,137.82,137.96,137.82,137.84,7171.0,116.2362,116.3543,116.2362,116.2531,7171.0
2019-10-10 11:50:00,137.89,137.93,137.8,137.88,10334.0,116.2952,116.329,116.2193,116.2868,10334.0
2019-10-10 11:55:00,137.92,138.0,137.9,138.0,12023.0,116.3205,116.388,116.3037,116.388,12023.0
2019-10-10 12:00:00,137.99,138.0,137.94,137.94,10028.0,116.3796,116.388,116.3374,116.3374,10028.0
2019-10-10 12:05:00,137.92,137.97,137.84,137.91,12930.0,116.3205,116.3627,116.2531,116.3121,12930.0
2019-10-10 12:10:00,137.93,138.04,137.91,138.01,6559.0,116.329,116.4217,116.3121,116.3964,6559.0
2019-10-10 12:15:00,138.04,138.05,137.96,137.99,6344.0,116.4217,116.4302,116.3543,116.3796,6344.0
2019-10-10 12:20:00,137.96,137.97,137.89,137.9,8296.0,116.3543,116.3627,116.2952,116.3037,8296.0
2019-10-10 12:25:00,137.88,137.94,137.85,137.85,7812.0,116.2868,116.3374,116.2615,116.2615,7812.0
2019-10-10 12:30:00,137.83,137.85,137.65,137.72,11245.0,116.2446,116.2615,116.0928,116.1518,11245.0
2019-10-10 12:35:00,137.7,137.81,137.7,137.81,4973.0,116.135,116.2278,116.135,116.2278,4973.0
2019-10-10 12:40:00,137.78,137.82,137.77,137.82,3303.0,116.2025,116.2362,116.194,116.2362,3303.0
2019-10-10 12:45:00,137.81,137.83,137.76,137.82,5016.0,116.2278,116.2446,116.1856,116.2362,5016.0
2019-10-10 12:50:00,137.83,137.84,137.77,137.83,3330.0,116.2446,116.2531,116.194,116.2446,3330.0
2019-10-10 12:55:00,137.79,137.88,137.79,137.87,5511.0,116.2109,116.2868,116.2109,116.2784,5511.0
2019-10-10 13:00:00,137.89,138.0,137.87,137.96,5067.0,116.2952,116.388,116.2784,116.3543,5067.0
2019-10-10 13:05:00,137.94,137.98,137.92,137.97,4080.0,116.3374,116.3711,116.3205,116.3627,4080.0
2019-10-10 13:10:00,137.99,138.04,137.96,138.01,4123.0,116.3796,116.4217,116.3543,116.3964,4123.0
2019-10-10 13:15:00,137.97,138.02,137.91,137.94,6813.0,116.3627,116.4049,116.3121,116.3374,6813.0
2019-10-10 13:20:00,137.95,137.96,137.84,137.92,8468.0,116.3458,116.3543,116.2531,116.3205,8468.0
2019-10-10 13:25:00,137.9,137.95,137.87,137.91,7907.0,116.3037,116.3458,116.2784,116.3121,7907.0
2019-10-10 13:30:00,137.9,137.9,137.8,137.88,9835.0,116.3037,116.3037,116.2193,116.2868,9835.0
2019-10-10 13:35:00,137.88,138.02,137.87,137.97,4601.0,116.2868,116.4049,116.2784,116.3627,4601.0
2019-10-10 13:40:00,137.93,138.01,137.93,137.96,7803.0,116.329,116.3964,116.329,116.3543,7803.0
2019-10-10 13:45:00,137.95,138.05,137.95,138.02,6307.0,116.3458,116.4302,116.3458,116.4049,6307.0
2019-10-10 13:50:00,138.03,138.13,138.03,138.1,6579.0,116.4133,116.4976,116.4133,116.4723,6579.0
2019-10-10 13:55:00,138.08,138.25,138.07,138.12,10576.0,116.4555,116.5988,116.447,116.4892,10576.0
2019-10-10 14:00:00,138.08,138.13,138.02,138.13,6743.0,116.4555,116.4976,116.4049,116.4976,6743.0
2019-10-10 14:05:00,138.16,138.19,137.6,137.75,22685.0,116.5229,116.5482,116.0506,116.1772,22685.0
2019-10-10 14:10:00,137.68,137.86,137.67,137.79,7677.0,116.1181,116.2699,116.1097,116.2109,7677.0
2019-10-10 14:15:00,137.82,137.83,137.7,137.76,6121.0,116.2362,116.2446,116.135,116.1856,6121.0
2019-10-10 14:20:00,137.75,137.75,137.6,137.64,13341.0,116.1772,116.1772,116.0506,116.0844,13341.0
2019-10-10 14:25:00,137.62,137.62,137.5,137.62,3389.0,116.0675,116.0675,115.9663,116.0675,3389.0
2019-10-10 14:30:00,137.6,137.89,137.59,137.87,6656.0,116.0506,116.2952,116.0422,116.2784,6656.0
2019-10-10 14:35:00,137.86,137.86,137.74,137.78,6750.0,116.2699,116.2699,116.1687,116.2025,6750.0
2019-10-10 14:40:00,137.76,137.76,137.62,137.68,6889.0,116.1856,116.1856,116.0675,116.1181,6889.0
2019-10-10 14:45:00,137.66,137.7,137.63,137.7,5708.0,116.1012,116.135,116.0759,116.135,5708.0
2019-10-10 14:50:00,137.71,137.75,137.56,137.63,5491.0,116.1434,116.1772,116.0169,116.0759,5491.0
2019-10-10 14:55:00,137.59,137.69,137.58,137.67,5230.0,116.0422,116.1265,116.0338,116.1097,5230.0
2019-10-10 15:00:00,137.65,137.75,137.63,137.7,13740.0,116.0928,116.1772,116.0759,116.135,13740.0
2019-10-10 15:05:00,137.74,137.74,137.62,137.7,10781.0,116.1687,116.1687,116.0675,116.135,10781.0
2019-10-10 15:10:00,137.66,137.84,137.65,137.83,11490.0,116.1012,116.2531,116.0928,116.2446,11490.0
2019-10-10 15:15:00,137.86,137.94,137.81,137.9,20043.0,116.2699,116.3374,116.2278,116.3037,20043.0
2019-10-10 15:20:00,137.89,137.97,137.8,137.92,19142.0,116.2952,116.3627,116.2193,116.3205,19142.0
2019-10-10 15:25:00,137.9,138.0,137.9,137.97,17122.0,116.3037,116.388,116.3037,116.3627,17122.0
2019-10-10 15:30:00,137.97,138.09,137.94,138.0,16556.0,116.3627,116.4639,116.3374,116.388,16556.0
2019-10-10 15:35:00,137.99,138.04,137.83,137.91,17554.0,116.3796,116.4217,116.2446,116.3121,17554.0
2019-10-10 15:40:00,137.93,137.98,137.84,137.89,16174.0,116.329,116.3711,116.2531,116.2952,16174.0
2019-10-10 15:45:00,137.87,138.09,137.86,138.05,16831.0,116.2784,116.4639,116.2699,116.4302,16831.0
2019-10-10 15:50:00,138.06,138.14,137.95,138.08,39607.0,116.4386,116.5061,116.3458,116.4555,39607.0
2019-10-10 15:55:00,138.06,138.06,137.75,137.95,110707.0,116.4386,116.4386,116.1772,116.3458,110707.0
2019-10-11 09:30:00,138.08,138.27,137.31,137.5,96649.0,116.4555,116.6157,115.8061,115.9663,96649.0
2019-10-11 09:35:00,137.56,137.62,137.32,137.43,30973.0,116.0169,116.0675,115.8145,115.9073,30973.0
2019-10-11 09:40:00,137.44,137.52,137.17,137.47,9972.0,115.9157,115.9832,115.688,115.941,9972.0
2019-10-11 09:45:00,137.46,137.88,137.42,137.42,34186.0,115.9326,116.2868,115.8988,115.8988,34186.0
2019-10-11 09:50:00,137.39,137.44,137.16,137.28,20971.0,115.8735,115.9157,115.6796,115.7808,20971.0
2019-10-11 09:55:00,137.3,137.45,137.28,137.45,17350.0,115.7976,115.9241,115.7808,115.9241,17350.0
2019-10-11 10:00:00,137.46,137.53,137.09,137.18,29371.0,115.9326,115.9916,115.6205,115.6964,29371.0
2019-10-11 10:05:00,137.19,137.42,137.11,137.42,23716.0,115.7049,115.8988,115.6374,115.8988,23716.0
2019-10-11 10:10:00,137.41,137.72,137.34,137.66,26377.0,115.8904,116.1518,115.8314,116.1012,26377.0
2019-10-11 10:15:00,137.67,138.07,137.64,138.02,15412.0,116.1097,116.447,116.0844,116.4049,15412.0
2019-10-11 10:20:00,138.04,138.07,137.93,137.97,26726.0,116.4217,116.447,116.329,116.3627,26726.0
2019-10-11 10:25:00,137.96,137.96,137.64,137.68,16598.0,116.3543,116.3543,116.0844,116.1181,16598.0
2019-10-11 10:30:00,137.66,137.68,137.27,137.29,23878.0,116.1012,116.1181,115.7723,115.7892,23878.0
2019-10-11 10:35:00,137.28,137.44,137.22,137.37,23757.0,115.7808,115.9157,115.7302,115.8567,23757.0
2019-10-11 10:40:00,137.35,137.49,137.3,137.35,10348.0,115.8398,115.9579,115.7976,115.8398,10348.0
2019-10-11 10:45:00,137.34,137.46,137.27,137.4,13227.0,115.8314,115.9326,115.7723,115.882,13227.0
2019-10-11 10:50:00,137.4,137.47,137.33,137.44,12797.0,115.882,115.941,115.8229,115.9157,12797.0
2019-10-11 10:55:00,137.42,137.53,137.4,137.49,11488.0,115.8988,115.9916,115.882,115.9579,11488.0
2019-10-11 11:00:00,137.48,137.77,137.48,137.66,15652.0,115.9494,116.194,115.9494,116.1012,15652.0
2019-10-11 11:05:00,137.68,137.76,137.6,137.72,9464.0,116.1181,116.1856,116.0506,116.1518,9464.0
2019-10-11 11:10:00,137.73,137.79,137.61,137.67,15356.0,116.1603,116.2109,116.0591,116.1097,15356.0
2019-10-11 11:15:00,137.68,137.8,137.67,137.74,12246.0,116.1181,116.2193,116.1097,116.1687,12246.0
2019-10-11 11:20:00,137.73,137.83,137.71,137.78,11330.0,116.1603,116.2446,116.1434,116.2025,11330.0
2019-10-11 11:25:00,137.8,137.98,137.79,137.83,13558.0,116.2193,116.3711,116.2109,116.2446,13558.0
2019-10-11 11:30:00,137.86,138.11,137.84,138.03,19606.0,116.2699,116.4808,116.2531,116.4133,19606.0
2019-10-11 11:35:00,138.04,138.11,138.02,138.04,11683.0,116.4217,116.4808,116.4049,116.4217,11683.0
2019-10-11 11:40:00,138.06,138.2,138.06,138.13,14701.0,116.4386,116.5567,116.4386,116.4976,14701.0
2019-10-11 11:45:00,138.1,138.32,137.98,138.13,33709.0,116.4723,116.6579,116.3711,116.4976,33709.0
2019-10-11 11:50:00,138.11,138.15,138.0,138.09,10713.0,116.4808,116.5145,116.388,116.4639,10713.0
2019-10-11 11:55:00,138.07,138.23,138.04,138.16,16226.0,116.447,116.582,116.4217,116.5229,16226.0
2019-10-11 12:00:00,138.18,138.22,137.92,137.97,15582.0,116.5398,116.5735,116.3205,116.3627,15582.0
2019-10-11 12:05:00,137.96,138.15,137.95,138.06,10278.0,116.3543,116.5145,116.3458,116.4386,10278.0
2019-10-11 12:10:00,138.04,138.11,138.01,138.07,6921.0,116.4217,116.4808,116.3964,116.447,6921.0
2019-10-11 12:15:00,138.06,138.11,138.01,138.03,6798.0,116.4386,116.4808,116.3964,116.4133,6798.0
2019-10-11 12:20:00,138.01,138.12,138.0,138.1,9428.0,116.3964,116.4892,116.388,116.4723,9428.0
2019-10-11 12:25:00,138.09,138.13,138.04,138.11,7937.0,116.4639,116.4976,116.4217,116.4808,7937.0
2019-10-11 12:30:00,138.1,138.17,137.63,138.04,32613.0,116.4723,116.5314,116.0759,116.4217,32613.0
2019-10-11 12:35:00,138.03,138.08,138.0,138.01,7417.0,116.4133,116.4555,116.388,116.3964,7417.0
2019-10-11 12:40:00,138.03,138.07,137.93,138.02,8492.0,116.4133,116.447,116.329,116.4049,8492.0
2019-10-11 12:45:00,138.05,138.26,138.05,138.18,13727.0,116.4302,116.6073,116.4302,116.5398,13727.0
2019-10-11 12:50:00,138.16,138.26,138.13,138.13,7016.0,116.5229,116.6073,116.4976,116.4976,7016.0
2019-10-11 12:55:00,138.17,138.26,138.16,138.23,8913.0,116.5314,116.6073,116.5229,116.582,8913.0
2019-10-11 13:00:00,138.24,138.26,138.15,138.17,5765.0,116.5904,116.6073,116.5145,116.5314,5765.0
2019-10-11 13:05:00,138.18,138.21,138.12,138.15,11395.0,116.5398,116.5651,116.4892,116.5145,11395.0
2019-10-11 13:10:00,138.17,138.2,138.09,138.11,9611.0,116.5314,116.5567,116.4639,116.4808,9611.0
2019-10-11 13:15:00,138.11,138.25,138.1,138.19,8444.0,116.4808,116.5988,116.4723,116.5482,8444.0
2019-10-11 13:20:00,138.21,138.3,138.21,138.27,9940.0,116.5651,116.641,116.5651,116.6157,9940.0
2019-10-11 13:25:00,138.28,138.7,138.21,138.23,33057.0,116.6241,116.9784,116.5651,116.582,33057.0
2019-10-11 13:30:00,138.26,138.43,138.16,138.39,7546.0,116.6073,116.7507,116.5229,116.7169,7546.0
2019-10-11 13:35:00,138.4,138.47,138.28,138.3,6306.0,116.7254,116.7844,116.6241,116.641,6306.0
2019-10-11 13:40:00,138.28,138.4,138.23,138.36,12054.0,116.6241,116.7254,116.582,116.6916,12054.0
2019-10-11 13:45:00,138.38,138.38,138.25,138.26,5664.0,116.7085,116.7085,116.5988,116.6073,5664.0
2019-10-11 13:50:00,138.31,138.36,138.24,138.32,10740.0,116.6495,116.6916,116.5904,116.6579,10740.0
2019-10-11 13:55:00,138.31,138.37,138.27,138.27,14398.0,116.6495,116.7001,116.6157,116.6157,14398.0
2019-10-11 14:00:00,138.27,138.29,138.2,138.26,6937.0,116.6157,116.6326,116.5567,116.6073,6937.0
2019-10-11 14:05:00,138.25,138.28,138.19,138.22,12951.0,116.5988,116.6241,116.5482,116.5735,12951.0
2019-10-11 14:10:00,138.24,138.24,138.12,138.16,9833.0,116.5904,116.5904,116.4892,116.5229,9833.0
2019-10-11 14:15:00,138.18,138.27,138.18,138.27,7536.0,116.5398,116.6157,116.5398,116.6157,7536.0
2019-10-11 14:20:00,138.27,138.34,138.26,138.34,7064.0,116.6157,116.6748,116.6073,116.6748,7064.0
2019-10-11 14:25:00,138.33,138.38,138.3,138.31,10832.0,116.6663,116.7085,116.641,116.6495,10832.0
2019-10-11 14:30:00,138.34,138.39,138.31,138.34,7395.0,116.6748,116.7169,116.6495,116.6748,7395.0
2019-10-11 14:35:00,138.32,138.37,138.29,138.31,11634.0,116.6579,116.7001,116.6326,116.6495,11634.0
2019-10-11 14:40:00,138.3,138.38,138.3,138.36,13067.0,116.641,116.7085,116.641,116.6916,13067.0
2019-10-11 14:45:00,138.37,138.4,138.31,138.32,11200.0,116.7001,116.7254,116.6495,116.6579,11200.0
2019-10-11 14:50:00,138.31,138.4,138.27,138.31,9590.0,116.6495,116.7254,116.6157,116.6495,9590.0
2019-10-11 14:55:00,138.3,138.33,138.19,138.32,17820.0,116.641,116.6663,116.5482,116.6579,17820.0
2019-10-11 15:00:00,138.3,138.4,138.25,138.36,28957.0,116.641,116.7254,116.5988,116.6916,28957.0
2019-10-11 15:05:00,138.38,138.55,138.37,138.47,14357.0,116.7085,116.8519,116.7001,116.7844,14357.0
2019-10-11 15:10:00,138.46,138.52,138.41,138.47,17743.0,116.776,116.8266,116.7338,116.7844,17743.0
2019-10-11 15:15:00,138.48,138.49,138.41,138.41,16211.0,116.7928,116.8013,116.7338,116.7338,16211.0
2019-10-11 15:20:00,138.42,138.42,138.27,138.34,20466.0,116.7422,116.7422,116.6157,116.6748,20466.0
2019-10-11 15:25:00,138.34,138.36,138.27,138.28,22508.0,116.6748,116.6916,116.6157,116.6241,22508.0
2019-10-11 15:30:00,138.29,138.31,138.09,138.3,32830.0,116.6326,116.6495,116.4639,116.641,32830.0
2019-10-11 15:35:00,138.31,138.55,138.2,138.46,55917.0,116.6495,116.8519,116.5567,116.776,55917.0
2019-10-11 15:40:00,138.46,138.49,137.88,137.88,34944.0,116.776,116.8013,116.2868,116.2868,34944.0
2019-10-11 15:45:00,137.86,138.1,137.76,137.88,50485.0,116.2699,116.4723,116.1856,116.2868,50485.0
2019-10-11 15:50:00,137.83,138.06,137.76,137.78,38471.0,116.2446,116.4386,116.1856,116.2025,38471.0
2019-10-11 15:55:00,137.78,137.86,137.55,137.59,168869.0,116.2025,116.2699,116.0085,116.0422,168869.0
2019-10-14 09:30:00,137.87,137.87,137.26,137.41,58948.0,116.2784,116.2784,115.7639,115.8904,58948.0
2019-10-14 09:35:00,137.41,137.77,137.4,137.75,21338.0,115.8904,116.194,115.882,116.1772,21338.0
2019-10-14 09:40:00,137.72,137.86,137.59,137.66,19133.0,116.1518,116.2699,116.0422,116.1012,19133.0
2019-10-14 09:45:00,137.7,137.89,137.67,137.87,14230.0,116.135,116.2952,116.1097,116.2784,14230.0
2019-10-14 09:50:00,137.86,138.02,137.83,138.02,17383.0,116.2699,116.4049,116.2446,116.4049,17383.0
2019-10-14 09:55:00,137.98,138.21,137.97,138.14,19667.0,116.3711,116.5651,116.3627,116.5061,19667.0
2019-10-14 10:00:00,138.14,138.22,138.07,138.19,14834.0,116.5061,116.5735,116.447,116.5482,14834.0
2019-10-14 10:05:00,138.18,138.28,138.1,138.26,14614.0,116.5398,116.6241,116.4723,116.6073,14614.0
2019-10-14 10:10:00,138.25,138.3,138.18,138.23,13240.0,116.5988,116.641,116.5398,116.582,13240.0
2019-10-14 10:15:00,138.23,138.23,138.07,138.1,8446.0,116.582,116.582,116.447,116.4723,8446.0
2019-10-14 10:20:00,138.09,138.18,138.05,138.17,10038.0,116.4639,116.5398,116.4302,116.5314,10038.0
2019-10-14 10:25:00,138.15,138.18,138.06,138.15,12399.0,116.5145,116.5398,116.4386,116.5145,12399.0
2019-10-14 10:30:00,138.12,138.23,138.1,138.11,9352.0,116.4892,116.582,116.4723,116.4808,9352.0
2019-10-14 10:35:00,138.11,138.19,138.07,138.14,8849.0,116.4808,116.5482,116.447,116.5061,8849.0
2019-10-14 10:40:00,138.14,138.18,138.1,138.1,21975.0,116.5061,116.5398,116.4723,116.4723,21975.0
2019-10-14 10:45:00,138.08,138.1,137.95,138.03,9730.0,116.4555,116.4723,116.3458,116.4133,9730.0
2019-10-14 10:50:00,138.03,138.04,137.94,137.97,10423.0,116.4133,116.4217,116.3374,116.3627,10423.0
2019-10-14 10:55:00,137.99,138.04,137.97,138.0,8519.0,116.3796,116.4217,116.3627,116.388,8519.0
2019-10-14 11:00:00,138.01,138.01,137.78,137.79,7216.0,116.3964,116.3964,116.2025,116.2109,7216.0
2019-10-14 11:05:00,137.8,137.86,137.76,137.8,11259.0,116.2193,116.2699,116.1856,116.2193,11259.0
2019-10-14 11:10:00,137.78,137.79,137.63,137.75,7939.0,116.2025,116.2109,116.0759,116.1772,7939.0
2019-10-14 11:15:00,137.74,137.74,137.61,137.73,8563.0,116.1687,116.1687,116.0591,116.1603,8563.0
2019-10-14 11:20:00,137.71,137.71,137.58,137.65,12838.0,116.1434,116.1434,116.0338,116.0928,12838.0
2019-10-14 11:25:00,137.66,137.67,137.55,137.55,10923.0,116.1012,116.1097,116.0085,116.0085,10923.0
2019-10-14 11:30:00,137.58,137.62,137.51,137.62,6646.0,116.0338,116.0675,115.9747,116.0675,6646.0
2019-10-14 11:35:00,137.63,137.65,137.55,137.59,8467.0,116.0759,116.0928,116.0085,116.0422,8467.0
2019-10-14 11:40:00,137.59,137.62,137.52,137.62,11722.0,116.0422,116.0675,115.9832,116.0675,11722.0
2019-10-14 11:45:00,137.62,137.63,137.55,137.59,11922.0,116.0675,116.0759,116.0085,116.0422,11922.0
2019-10-14 11:50:00,137.59,137.63,137.56,137.61,9306.0,116.0422,116.0759,116.0169,116.0591,9306.0
2019-10-14 11:55:00,137.61,137.62,137.52,137.55,12532.0,116.0591,116.0675,115.9832,116.0085,12532.0
2019-10-14 12:00:00,137.54,137.55,137.44,137.47,11692.0,116.0,116.0085,115.9157,115.941,11692.0
2019-10-14 12:05:00,137.47,137.49,137.39,137.49,12558.0,115.941,115.9579,115.8735,115.9579,12558.0
2019-10-14 12:10:00,137.52,137.52,137.38,137.42,8290.0,115.9832,115.9832,115.8651,115.8988,8290.0
2019-10-14 12:15:00,137.41,137.46,137.36,137.37,8475.0,115.8904,115.9326,115.8482,115.8567,8475.0
2019-10-14 12:20:00,137.37,137.38,137.28,137.31,9723.0,115.8567,115.8651,115.7808,115.8061,9723.0
2019-10-14 12:25:00,137.29,137.31,137.24,137.29,6647.0,115.7892,115.8061,115.747,115.7892,6647.0
2019-10-14 12:30:00,137.3,137.38,137.29,137.36,4473.0,115.7976,115.8651,115.7892,115.8482,4473.0
2019-10-14 12:35:00,137.38,137.46,137.36,137.45,7141.0,115.8651,115.9326,115.8482,115.9241,7141.0
2019-10-14 12:40:00,137.46,137.5,137.4,137.49,6693.0,115.9326,115.9663,115.882,115.9579,6693.0
2019-10-14 12:45:00,137.48,137.52,137.47,137.5,8756.0,115.9494,115.9832,115.941,115.9663,8756.0
2019-10-14 12:50:00,137.51,137.51,137.43,137.43,5941.0,115.9747,115.9747,115.9073,115.9073,5941.0
2019-10-14 12:55:00,137.44,137.5,137.42,137.5,4862.0,115.9157,115.9663,115.8988,115.9663,4862.0
2019-10-14 13:00:00,137.5,137.51,137.42,137.48,11129.0,115.9663,115.9747,115.8988,115.9494,11129.0
2019-10-14 13:05:00,137.49,137.56,137.47,137.55,19739.0,115.9579,116.0169,115.941,116.0085,19739.0
2019-10-14 13:10:00,137.53,137.63,137.49,137.63,20099.0,115.9916,116.0759,115.9579,116.0759,20099.0
2019-10-14 13:15:00,137.64,137.66,137.57,137.59,7767.0,116.0844,116.1012,116.0253,116.0422,7767.0
2019-10-14 13:20:00,137.61,137.63,137.46,137.52,10022.0,116.0591,116.0759,115.9326,115.9832,10022.0
2019-10-14 13:25:00,137.53,137.58,137.53,137.56,6932.0,115.9916,116.0338,115.9916,116.0169,6932.0
2019-10-14 13:30:00,137.56,137.57,137.49,137.49,8437.0,116.0169,116.0253,115.9579,115.9579,8437.0
2019-10-14 13:35:00,137.5,137.51,137.43,137.46,12801.0,115.9663,115.9747,115.9073,115.9326,12801.0
2019-10-14 13:40:00,137.46,137.58,137.46,137.53,9034.0,115.9326,116.0338,115.9326,115.9916,9034.0
2019-10-14 13:45:00,137.54,137.64,137.53,137.61,10251.0,116.0,116.0844,115.9916,116.0591,10251.0
2019-10-14 13:50:00,137.63,137.64,137.54,137.63,14965.0,116.0759,116.0844,116.0,116.0759,14965.0
2019-10-14 13:55:00,137.66,137.69,137.61,137.69,7788.0,116.1012,116.1265,116.0591,116.1265,7788.0
2019-10-14 14:00:00,137.68,137.78,137.68,137.72,49667.0,116.1181,116.2025,116.1181,116.1518,49667.0
2019-10-14 14:05:00,137.73,137.79,137.7,137.76,25376.0,116.1603,116.2109,116.135,116.1856,25376.0
2019-10-14 14:10:00,137.75,137.78,137.71,137.72,40584.0,116.1772,116.2025,116.1434,116.1518,40584.0
2019-10-14 14:15:00,137.73,137.9,137.73,137.86,36048.0,116.1603,116.3037,116.1603,116.2699,36048.0
2019-10-14 14:20:00,137.85,137.9,137.77,137.77,9374.0,116.2615,116.3037,116.194,116.194,9374.0
2019-10-14 14:25:00,137.77,137.87,137.77,137.84,14545.0,116.194,116.2784,116.194,116.2531,14545.0
2019-10-14 14:30:00,137.84,137.85,137.74,137.77,10422.0,116.2531,116.2615,116.1687,116.194,10422.0
2019-10-14 14:35:00,137.76,137.76,137.67,137.68,11461.0,116.1856,116.1856,116.1097,116.1181,11461.0
2019-10-14 14:40:00,137.68,137.73,137.67,137.71,24861.0,116.1181,116.1603,116.1097,116.1434,24861.0
2019-10-14 14:45:00,137.71,137.71,137.65,137.69,8097.0,116.1434,116.1434,116.0928,116.1265,8097.0
2019-10-14 14:50:00,137.69,137.73,137.62,137.63,17209.0,116.1265,116.1603,116.0675,116.0759,17209.0
2019-10-14 14:55:00,137.63,137.66,137.59,137.64,44912.0,116.0759,116.1012,116.0422,116.0844,44912.0
2019-10-14 15:00:00,137.63,137.66,137.58,137.63,36491.0,116.0759,116.1012,116.0338,116.0759,36491.0
2019-10-14 15:05:00,137.62,137.62,137.54,137.57,11578.0,116.0675,116.0675,116.0,116.0253,11578.0
2019-10-14 15:10:00,137.58,137.6,137.54,137.56,15544.0,116.0338,116.0506,116.0,116.0169,15544.0
2019-10-14 15:15:00,137.57,137.61,137.54,137.59,13697.0,116.0253,116.0591,116.0,116.0422,13697.0
2019-10-14 15:20:00,137.58,137.58,137.51,137.55,20924.0,116.0338,116.0338,115.9747,116.0085,20924.0
2019-10-14 15:25:00,137.55,137.6,137.54,137.55,21849.0,116.0085,116.0506,116.0,116.0085,21849.0
2019-10-14 15:30:00,137.55,137.57,137.48,137.49,24051.0,116.0085,116.0253,115.9494,115.9579,24051.0
2019-10-14 15:35:00,137.49,137.5,137.38,137.4,28319.0,115.9579,115.9663,115.8651,115.882,28319.0
2019-10-14 15:40:00,137.41,137.48,137.33,137.47,26179.0,115.8904,115.9494,115.8229,115.941,26179.0
2019-10-14 15:45:00,137.47,137.49,137.42,137.44,37461.0,115.941,115.9579,115.8988,115.9157,37461.0
2019-10-14 15:50:00,137.44,137.5,137.41,137.47,67272.0,115.9157,115.9663,115.8904,115.941,67272.0
2019-10-14 15:55:00,137.47,137.51,137.39,137.45,125377.0,115.941,115.9747,115.8735,115.9241,125377.0
2019-10-15 09:30:00,137.47,137.95,137.45,137.68,72757.0,115.941,116.3458,115.9241,116.1181,72757.0
2019-10-15 09:35:00,137.68,137.84,137.57,137.78,21697.0,116.1181,116.2531,116.0253,116.2025,21697.0
2019-10-15 09:40:00,137.76,137.9,137.75,137.79,13548.0,116.1856,116.3037,116.1772,116.2109,13548.0
2019-10-15 09:45:00,137.74,137.74,137.63,137.66,15052.0,116.1687,116.1687,116.0759,116.1012,15052.0
2019-10-15 09:50:00,137.61,137.74,137.6,137.6,8552.0,116.0591,116.1687,116.0506,116.0506,8552.0
2019-10-15 09:55:00,137.62,137.72,137.56,137.56,10778.0,116.0675,116.1518,116.0169,116.0169,10778.0
2019-10-15 10:00:00,137.57,137.7,137.53,137.68,17426.0,116.0253,116.135,115.9916,116.1181,17426.0
2019-10-15 10:05:00,137.67,137.7,137.59,137.61,15359.0,116.1097,116.135,116.0422,116.0591,15359.0
2019-10-15 10:10:00,137.63,137.63,137.42,137.45,27304.0,116.0759,116.0759,115.8988,115.9241,27304.0
2019-10-15 10:15:00,137.45,137.48,136.94,136.97,32652.0,115.9241,115.9494,115.494,115.5193,32652.0
2019-10-15 10:20:00,136.96,137.01,136.82,136.84,20656.0,115.5109,115.553,115.3928,115.4097,20656.0
2019-10-15 10:25:00,136.85,136.87,136.75,136.87,41569.0,115.4181,115.435,115.3338,115.435,41569.0
2019-10-15 10:30:00,136.86,136.91,136.76,136.77,23399.0,115.4265,115.4687,115.3422,115.3506,23399.0
2019-10-15 10:35:00,136.79,136.85,136.52,136.53,43593.0,115.3675,115.4181,115.1398,115.1482,43593.0
2019-10-15 10:40:00,136.54,136.76,136.54,136.74,28539.0,115.1566,115.3422,115.1566,115.3253,28539.0
2019-10-15 10:45:00,136.75,136.83,136.62,136.64,27004.0,115.3338,115.4012,115.2241,115.241,27004.0
2019-10-15 10:50:00,136.63,136.64,136.46,136.62,44878.0,115.2326,115.241,115.0892,115.2241,44878.0
2019-10-15 10:55:00,136.6,136.73,136.58,136.69,30748.0,115.2073,115.3169,115.1904,115.2832,30748.0
2019-10-15 11:00:00,136.7,136.75,136.61,136.61,42122.0,115.2916,115.3338,115.2157,115.2157,42122.0
2019-10-15 11:05:00,136.62,136.67,136.54,136.61,35736.0,115.2241,115.2663,115.1566,115.2157,35736.0
2019-10-15 11:10:00,136.59,136.6,136.48,136.49,47972.0,115.1988,115.2073,115.106,115.1145,47972.0
2019-10-15 11:15:00,136.5,136.52,136.33,136.33,38167.0,115.1229,115.1398,114.9795,114.9795,38167.0
2019-10-15 11:20:00,136.35,136.46,136.31,136.36,37409.0,114.9964,115.0892,114.9627,115.0048,37409.0
2019-10-15 11:25:00,136.34,136.54,136.34,136.49,35764.0,114.988,115.1566,114.988,115.1145,35764.0
2019-10-15 11:30:00,136.51,136.51,136.41,136.5,15137.0,115.1313,115.1313,115.047,115.1229,15137.0
2019-10-15 11:35:00,136.51,136.57,136.28,136.33,62872.0,115.1313,115.1819,114.9374,114.9795,62872.0
2019-10-15 11:40:00,136.34,136.46,136.32,136.46,16285.0,114.988,115.0892,114.9711,115.0892,16285.0
2019-10-15 11:45:00,136.46,136.5,136.45,136.49,9323.0,115.0892,115.1229,115.0807,115.1145,9323.0
2019-10-15 11:50:00,136.49,136.59,136.48,136.54,27642.0,115.1145,115.1988,115.106,115.1566,27642.0
2019-10-15 11:55:00,136.52,136.58,136.51,136.53,12922.0,115.1398,115.1904,115.1313,115.1482,12922.0
2019-10-15 12:00:00,136.53,136.53,136.42,136.42,27960.0,115.1482,115.1482,115.0554,115.0554,27960.0
2019-10-15 12:05:00,136.43,136.45,136.4,136.42,14164.0,115.0639,115.0807,115.0386,115.0554,14164.0
2019-10-15 12:10:00,136.43,136.46,136.33,136.34,13316.0,115.0639,115.0892,114.9795,114.988,13316.0
2019-10-15 12:15:00,136.32,136.38,136.31,136.34,11595.0,114.9711,115.0217,114.9627,114.988,11595.0
2019-10-15 12:20:00,136.33,136.37,136.31,136.35,19854.0,114.9795,115.0133,114.9627,114.9964,19854.0
2019-10-15 12:25:00,136.35,136.42,136.34,136.36,26189.0,114.9964,115.0554,114.988,115.0048,26189.0
2019-10-15 12:30:00,136.38,136.4,136.33,136.33,9707.0,115.0217,115.0386,114.9795,114.9795,9707.0
2019-10-15 12:35:00,136.33,136.35,136.26,136.32,11521.0,114.9795,114.9964,114.9205,114.9711,11521.0
2019-10-15 12:40:00,136.31,136.31,136.26,136.28,19159.0,114.9627,114.9627,114.9205,114.9374,19159.0
2019-10-15 12:45:00,136.3,136.31,136.2,136.21,29666.0,114.9542,114.9627,114.8699,114.8783,29666.0
2019-10-15 12:50:00,136.21,136.29,136.18,136.29,17807.0,114.8783,114.9458,114.853,114.9458,17807.0
2019-10-15 12:55:00,136.29,136.38,136.29,136.34,24390.0,114.9458,115.0217,114.9458,114.988,24390.0
2019-10-15 13:00:00,136.36,136.38,136.32,136.35,29367.0,115.0048,115.0217,114.9711,114.9964,29367.0
2019-10-15 13:05:00,136.34,136.36,136.26,136.28,12978.0,114.988,115.0048,114.9205,114.9374,12978.0
2019-10-15 13:10:00,136.28,136.47,136.27,136.39,22529.0,114.9374,115.0976,114.9289,115.0301,22529.0
2019-10-15 13:15:00,136.38,136.39,136.31,136.31,12191.0,115.0217,115.0301,114.9627,114.9627,12191.0
2019-10-15 13:20:00,136.3,136.3,136.17,136.18,19635.0,114.9542,114.9542,114.8446,114.853,19635.0
2019-10-15 13:25:00,136.17,136.26,136.16,136.22,9266.0,114.8446,114.9205,114.8362,114.8868,9266.0
2019-10-15 13:30:00,136.22,136.26,136.19,136.25,10704.0,114.8868,114.9205,114.8615,114.9121,10704.0
2019-10-15 13:35:00,136.24,136.32,136.23,136.3,15540.0,114.9036,114.9711,114.8952,114.9542,15540.0
2019-10-15 13:40:00,136.32,136.32,136.24,136.32,12648.0,114.9711,114.9711,114.9036,114.9711,12648.0
2019-10-15 13:45:00,136.33,136.4,136.32,136.35,17472.0,114.9795,115.0386,114.9711,114.9964,17472.0
2019-10-15 13:50:00,136.35,136.48,136.35,136.47,13555.0,114.9964,115.106,114.9964,115.0976,13555.0
2019-10-15 13:55:00,136.48,136.58,136.47,136.57,14863.0,115.106,115.1904,115.0976,115.1819,14863.0
2019-10-15 14:00:00,136.57,136.63,136.56,136.59,13647.0,115.1819,115.2326,115.1735,115.1988,13647.0
2019-10-15 14:05:00,136.57,136.59,136.53,136.56,48806.0,115.1819,115.1988,115.1482,115.1735,48806.0
2019-10-15 14:10:00,136.55,136.61,136.47,136.49,24532.0,115.1651,115.2157,115.0976,115.1145,24532.0
2019-10-15 14:15:00,136.5,136.55,136.48,136.48,33313.0,115.1229,115.1651,115.106,115.106,33313.0
2019-10-15 14:20:00,136.47,136.63,136.47,136.63,16119.0,115.0976,115.2326,115.0976,115.2326,16119.0
2019-10-15 14:25:00,136.64,136.64,136.57,136.6,12820.0,115.241,115.241,115.1819,115.2073,12820.0
2019-10-15 14:30:00,136.59,136.74,136.58,136.7,29472.0,115.1988,115.3253,115.1904,115.2916,29472.0
2019-10-15 14:35:00,136.7,136.71,136.62,136.63,27790.0,115.2916,115.3,115.2241,115.2326,27790.0
2019-10-15 14:40:00,136.64,136.68,136.56,136.56,22593.0,115.241,115.2747,115.1735,115.1735,22593.0
2019-10-15 14:45:00,136.56,136.63,136.54,136.56,22999.0,115.1735,115.2326,115.1566,115.1735,22999.0
2019-10-15 14:50:00,136.56,136.56,136.46,136.49,18835.0,115.1735,115.1735,115.0892,115.1145,18835.0
2019-10-15 14:55:00,136.5,136.56,136.49,136.55,21906.0,115.1229,115.1735,115.1145,115.1651,21906.0
2019-10-15 15:00:00,136.56,136.57,136.51,136.55,26609.0,115.1735,115.1819,115.1313,115.1651,26609.0
2019-10-15 15:05:00,136.57,136.66,136.57,136.59,18509.0,115.1819,115.2579,115.1819,115.1988,18509.0
2019-10-15 15:10:00,136.59,136.6,136.53,136.56,24486.0,115.1988,115.2073,115.1482,115.1735,24486.0
2019-10-15 15:15:00,136.57,136.58,136.5,136.53,23576.0,115.1819,115.1904,115.1229,115.1482,23576.0
2019-10-15 15:20:00,136.54,136.55,136.5,136.54,18730.0,115.1566,115.1651,115.1229,115.1566,18730.0
2019-10-15 15:25:00,136.53,136.62,136.5,136.62,28050.0,115.1482,115.2241,115.1229,115.2241,28050.0
2019-10-15 15:30:00,136.62,136.62,136.49,136.53,42191.0,115.2241,115.2241,115.1145,115.1482,42191.0
2019-10-15 15:35:00,136.53,136.59,136.5,136.52,28608.0,115.1482,115.1988,115.1229,115.1398,28608.0
2019-10-15 15:40:00,136.52,136.52,136.43,136.43,23794.0,115.1398,115.1398,115.0639,115.0639,23794.0
2019-10-15 15:45:00,136.42,136.45,136.38,136.44,37485.0,115.0554,115.0807,115.0217,115.0723,37485.0
2019-10-15 15:50:00,136.43,136.49,136.34,136.34,46924.0,115.0639,115.1145,114.988,114.988,46924.0
2019-10-15 15:55:00,136.35,136.47,136.25,136.3,153373.0,114.9964,115.0976,114.9121,114.9542,153373.0
2019-10-16 09:30:00,136.14,136.49,135.83,135.96,83343.0,114.8193,115.1145,114.5578,114.6675,83343.0
2019-10-16 09:35:00,135.95,136.18,135.8,135.85,16383.0,114.659,114.853,114.5325,114.5747,16383.0
2019-10-16 09:40:00,135.91,135.95,135.71,135.9,20409.0,114.6253,114.659,114.4566,114.6169,20409.0
2019-10-16 09:45:00,135.89,136.04,135.85,135.9,20483.0,114.6084,114.735,114.5747,114.6169,20483.0
2019-10-16 09:50:00,135.93,136.16,135.88,136.12,26802.0,114.6422,114.8362,114.6,114.8024,26802.0
2019-10-16 09:55:00,136.12,136.21,135.96,136.19,35232.0,114.8024,114.8783,114.6675,114.8615,35232.0
2019-10-16 10:00:00,136.19,136.19,135.87,135.87,21852.0,114.8615,114.8615,114.5916,114.5916,21852.0
2019-10-16 10:05:00,135.87,136.0,135.78,135.83,14146.0,114.5916,114.7012,114.5157,114.5578,14146.0
2019-10-16 10:10:00,135.84,135.85,135.57,135.58,13443.0,114.5663,114.5747,114.3386,114.347,13443.0
2019-10-16 10:15:00,135.6,135.89,135.6,135.77,14503.0,114.3639,114.6084,114.3639,114.5072,14503.0
2019-10-16 10:20:00,135.8,135.81,135.71,135.77,14969.0,114.5325,114.541,114.4566,114.5072,14969.0
2019-10-16 10:25:00,135.77,135.97,135.76,135.9,16431.0,114.5072,114.6759,114.4988,114.6169,16431.0
2019-10-16 10:30:00,135.9,135.92,135.84,135.89,12985.0,114.6169,114.6337,114.5663,114.6084,12985.0
2019-10-16 10:35:00,135.91,135.94,135.86,135.88,8644.0,114.6253,114.6506,114.5831,114.6,8644.0
2019-10-16 10:40:00,135.86,135.91,135.77,135.79,10668.0,114.5831,114.6253,114.5072,114.5241,10668.0
2019-10-16 10:45:00,135.8,136.21,135.78,136.21,22999.0,114.5325,114.8783,114.5157,114.8783,22999.0
2019-10-16 10:50:00,136.21,136.22,136.1,136.13,11489.0,114.8783,114.8868,114.7856,114.8109,11489.0
2019-10-16 10:55:00,136.14,136.19,136.03,136.19,13920.0,114.8193,114.8615,114.7265,114.8615,13920.0
2019-10-16 11:00:00,136.18,136.29,136.15,136.24,18431.0,114.853,114.9458,114.8277,114.9036,18431.0
2019-10-16 11:05:00,136.23,136.27,136.06,136.07,7800.0,114.8952,114.9289,114.7518,114.7603,7800.0
2019-10-16 11:10:00,136.08,136.28,136.08,136.27,14114.0,114.7687,114.9374,114.7687,114.9289,14114.0
2019-10-16 11:15:00,136.27,136.28,136.19,136.23,15745.0,114.9289,114.9374,114.8615,114.8952,15745.0
2019-10-16 11:20:00,136.23,136.31,136.21,136.28,28795.0,114.8952,114.9627,114.8783,114.9374,28795.0
2019-10-16 11:25:00,136.29,136.32,136.25,136.29,12000.0,114.9458,114.9711,114.9121,114.9458,12000.0
2019-10-16 11:30:00,136.31,136.36,136.14,136.26,14945.0,114.9627,115.0048,114.8193,114.9205,14945.0
2019-10-16 11:35:00,136.24,136.28,136.16,136.27,22678.0,114.9036,114.9374,114.8362,114.9289,22678.0
2019-10-16 11:40:00,136.24,136.26,136.2,136.23,10733.0,114.9036,114.9205,114.8699,114.8952,10733.0
2019-10-16 11:45:00,136.25,136.3,136.17,136.28,9799.0,114.9121,114.9542,114.8446,114.9374,9799.0
2019-10-16 11:50:00,136.3,136.3,136.19,136.21,11778.0,114.9542,114.9542,114.8615,114.8783,11778.0
2019-10-16 11:55:00,136.18,136.21,136.09,136.1,16571.0,114.853,114.8783,114.7771,114.7856,16571.0
2019-10-16 12:00:00,136.09,136.16,136.07,136.16,8970.0,114.7771,114.8362,114.7603,114.8362,8970.0
2019-10-16 12:05:00,136.18,136.26,136.17,136.22,12169.0,114.853,114.9205,114.8446,114.8868,12169.0
2019-10-16 12:10:00,136.23,136.23,136.13,136.16,7730.0,114.8952,114.8952,114.8109,114.8362,7730.0
2019-10-16 12:15:00,136.17,136.23,136.15,136.17,8665.0,114.8446,114.8952,114.8277,114.8446,8665.0
2019-10-16 12:20:00,136.16,136.39,136.16,136.37,12039.0,114.8362,115.0301,114.8362,115.0133,12039.0
2019-10-16 12:25:00,136.38,136.39,136.26,136.26,10669.0,115.0217,115.0301,114.9205,114.9205,10669.0
2019-10-16 12:30:00,136.28,136.31,136.22,136.22,10208.0,114.9374,114.9627,114.8868,114.8868,10208.0
2019-10-16 12:35:00,136.23,136.27,136.22,136.22,12483.0,114.8952,114.9289,114.8868,114.8868,12483.0
2019-10-16 12:40:00,136.23,136.26,136.2,136.25,9365.0,114.8952,114.9205,114.8699,114.9121,9365.0
2019-10-16 12:45:00,136.25,136.26,136.17,136.18,8316.0,114.9121,114.9205,114.8446,114.853,8316.0
2019-10-16 12:50:00,136.18,136.23,136.15,136.18,8103.0,114.853,114.8952,114.8277,114.853,8103.0
2019-10-16 12:55:00,136.17,136.25,136.16,136.17,9506.0,114.8446,114.9121,114.8362,114.8446,9506.0
2019-10-16 13:00:00,136.19,136.25,136.17,136.19,13182.0,114.8615,114.9121,114.8446,114.8615,13182.0
2019-10-16 13:05:00,136.18,136.18,136.12,136.13,5874.0,114.853,114.853,114.8024,114.8109,5874.0
2019-10-16 13:10:00,136.14,136.16,136.12,136.13,8815.0,114.8193,114.8362,114.8024,114.8109,8815.0
2019-10-16 13:15:00,136.12,136.15,136.05,136.14,10091.0,114.8024,114.8277,114.7434,114.8193,10091.0
2019-10-16 13:20:00,136.14,136.23,136.13,136.15,9255.0,114.8193,114.8952,114.8109,114.8277,9255.0
2019-10-16 13:25:00,136.15,136.24,136.11,136.24,9988.0,114.8277,114.9036,114.794,114.9036,9988.0
2019-10-16 13:30:00,136.24,136.27,136.19,136.25,11215.0,114.9036,114.9289,114.8615,114.9121,11215.0
2019-10-16 13:35:00,136.25,136.29,136.24,136.24,6827.0,114.9121,114.9458,114.9036,114.9036,6827.0
2019-10-16 13:40:00,136.25,136.35,136.23,136.25,18730.0,114.9121,114.9964,114.8952,114.9121,18730.0
2019-10-16 13:45:00,136.26,136.26,136.15,136.23,8477.0,114.9205,114.9205,114.8277,114.8952,8477.0
2019-10-16 13:50:00,136.24,136.3,136.21,136.22,7730.0,114.9036,114.9542,114.8783,114.8868,7730.0
2019-10-16 13:55:00,136.22,136.23,136.16,136.2,8917.0,114.8868,114.8952,114.8362,114.8699,8917.0
2019-10-16 14:00:00,136.21,136.22,136.14,136.14,8355.0,114.8783,114.8868,114.8193,114.8193,8355.0
2019-10-16 14:05:00,136.16,136.21,136.12,136.13,8672.0,114.8362,114.8783,114.8024,114.8109,8672.0
2019-10-16 14:10:00,136.14,136.18,136.13,136.15,13063.0,114.8193,114.853,114.8109,114.8277,13063.0
2019-10-16 14:15:00,136.15,136.15,136.09,136.14,19938.0,114.8277,114.8277,114.7771,114.8193,19938.0
2019-10-16 14:20:00,136.15,136.21,136.1,136.19,30670.0,114.8277,114.8783,114.7856,114.8615,30670.0
2019-10-16 14:25:00,136.2,136.21,136.18,136.18,14884.0,114.8699,114.8783,114.853,114.853,14884.0
2019-10-16 14:30:00,136.18,136.23,136.17,136.19,25375.0,114.853,114.8952,114.8446,114.8615,25375.0
2019-10-16 14:35:00,136.18,136.24,136.17,136.22,11334.0,114.853,114.9036,114.8446,114.8868,11334.0
2019-10-16 14:40:00,136.21,136.23,136.18,136.21,15221.0,114.8783,114.8952,114.853,114.8783,15221.0
2019-10-16 14:45:00,136.2,136.2,136.05,136.06,14656.0,114.8699,114.8699,114.7434,114.7518,14656.0
2019-10-16 14:50:00,136.05,136.19,136.04,136.18,17101.0,114.7434,114.8615,114.735,114.853,17101.0
2019-10-16 14:55:00,136.21,136.27,136.16,136.26,18164.0,114.8783,114.9289,114.8362,114.9205,18164.0
2019-10-16 15:00:00,136.28,136.28,136.18,136.19,11578.0,114.9374,114.9374,114.853,114.8615,11578.0
2019-10-16 15:05:00,136.18,136.19,136.08,136.11,13311.0,114.853,114.8615,114.7687,114.794,13311.0
2019-10-16 15:10:00,136.11,136.2,136.04,136.08,78894.0,114.794,114.8699,114.735,114.7687,78894.0
2019-10-16 15:15:00,136.08,136.08,135.95,136.0,28936.0,114.7687,114.7687,114.659,114.7012,28936.0
2019-10-16 15:20:00,136.01,136.08,135.99,136.03,15425.0,114.7097,114.7687,114.6928,114.7265,15425.0
2019-10-16 15:25:00,136.04,136.12,136.01,136.03,36038.0,114.735,114.8024,114.7097,114.7265,36038.0
2019-10-16 15:30:00,136.03,136.03,135.93,135.96,33963.0,114.7265,114.7265,114.6422,114.6675,33963.0
2019-10-16 15:35:00,135.96,136.08,135.95,136.05,18148.0,114.6675,114.7687,114.659,114.7434,18148.0
2019-10-16 15:40:00,136.05,136.08,136.0,136.01,17056.0,114.7434,114.7687,114.7012,114.7097,17056.0
2019-10-16 15:45:00,136.01,136.24,136.0,136.19,37040.0,114.7097,114.9036,114.7012,114.8615,37040.0
2019-10-16 15:50:00,136.19,136.45,136.19,136.43,58770.0,114.8615,115.0807,114.8615,115.0639,58770.0
2019-10-16 15:55:00,136.46,136.47,136.31,136.41,173574.0,115.0892,115.0976,114.9627,115.047,173574.0
2019-10-17 09:30:00,137.07,137.49,136.6,136.94,83458.0,115.6036,115.9579,115.2073,115.494,83458.0
2019-10-17 09:35:00,137.08,137.15,136.8,136.83,10871.0,115.6121,115.6711,115.3759,115.4012,10871.0
2019-10-17 09:40:00,136.82,136.91,136.62,136.71,13231.0,115.3928,115.4687,115.2241,115.3,13231.0
2019-10-17 09:45:00,136.69,136.91,136.69,136.88,14621.0,115.2832,115.4687,115.2832,115.4434,14621.0
2019-10-17 09:50:00,136.9,137.13,136.87,137.12,17172.0,115.4603,115.6542,115.435,115.6458,17172.0
2019-10-17 09:55:00,137.11,137.17,137.05,137.16,15714.0,115.6374,115.688,115.5868,115.6796,15714.0
2019-10-17 10:00:00,137.14,137.18,137.01,137.09,16242.0,115.6627,115.6964,115.553,115.6205,16242.0
2019-10-17 10:05:00,137.1,137.28,137.09,137.13,19133.0,115.6289,115.7808,115.6205,115.6542,19133.0
2019-10-17 10:10:00,137.12,137.21,137.02,137.12,20719.0,115.6458,115.7217,115.5615,115.6458,20719.0
2019-10-17 10:15:00,137.13,137.22,137.08,137.13,35843.0,115.6542,115.7302,115.6121,115.6542,35843.0
2019-10-17 10:20:00,137.15,137.18,136.96,136.99,16420.0,115.6711,115.6964,115.5109,115.5362,16420.0
2019-10-17 10:25:00,136.99,137.23,136.99,137.23,30047.0,115.5362,115.7386,115.5362,115.7386,30047.0
2019-10-17 10:30:00,137.23,137.3,137.19,137.25,30751.0,115.7386,115.7976,115.7049,115.7555,30751.0
2019-10-17 10:35:00,137.25,137.42,137.22,137.39,19185.0,115.7555,115.8988,115.7302,115.8735,19185.0
2019-10-17 10:40:00,137.41,137.53,137.4,137.43,21072.0,115.8904,115.9916,115.882,115.9073,21072.0
2019-10-17 10:45:00,137.43,137.51,137.38,137.42,45530.0,115.9073,115.9747,115.8651,115.8988,45530.0
2019-10-17 10:50:00,137.41,137.46,137.31,137.42,38421.0,115.8904,115.9326,115.8061,115.8988,38421.0
2019-10-17 10:55:00,137.42,137.42,137.19,137.24,26126.0,115.8988,115.8988,115.7049,115.747,26126.0
2019-10-17 11:00:00,137.21,137.21,137.06,137.14,25134.0,115.7217,115.7217,115.5952,115.6627,25134.0
2019-10-17 11:05:00,137.15,137.25,137.12,137.17,13895.0,115.6711,115.7555,115.6458,115.688,13895.0
2019-10-17 11:10:00,137.17,137.28,137.07,137.09,16755.0,115.688,115.7808,115.6036,115.6205,16755.0
2019-10-17 11:15:00,137.11,137.12,136.9,136.93,17952.0,115.6374,115.6458,115.4603,115.4856,17952.0
2019-10-17 11:20:00,136.9,137.09,136.9,137.09,33110.0,115.4603,115.6205,115.4603,115.6205,33110.0
2019-10-17 11:25:00,137.08,137.13,137.02,137.13,13890.0,115.6121,115.6542,115.5615,115.6542,13890.0
2019-10-17 11:30:00,137.13,137.16,136.98,137.05,23439.0,115.6542,115.6796,115.5277,115.5868,23439.0
2019-10-17 11:35:00,137.06,137.1,136.98,137.08,11096.0,115.5952,115.6289,115.5277,115.6121,11096.0
2019-10-17 11:40:00,137.07,137.13,137.02,137.03,15071.0,115.6036,115.6542,115.5615,115.5699,15071.0
2019-10-17 11:45:00,137.03,137.11,136.96,136.98,12972.0,115.5699,115.6374,115.5109,115.5277,12972.0
2019-10-17 11:50:00,136.99,137.01,136.91,137.0,7667.0,115.5362,115.553,115.4687,115.5446,7667.0
2019-10-17 11:55:00,137.0,137.09,136.99,137.07,4420.0,115.5446,115.6205,115.5362,115.6036,4420.0
2019-10-17 12:00:00,137.12,137.13,136.95,137.04,10208.0,115.6458,115.6542,115.5024,115.5783,10208.0
2019-10-17 12:05:00,137.04,137.16,137.04,137.16,7045.0,115.5783,115.6796,115.5783,115.6796,7045.0
2019-10-17 12:10:00,137.13,137.27,137.13,137.27,5731.0,115.6542,115.7723,115.6542,115.7723,5731.0
2019-10-17 12:15:00,137.25,137.35,137.23,137.35,8787.0,115.7555,115.8398,115.7386,115.8398,8787.0
2019-10-17 12:20:00,137.32,137.42,137.28,137.42,6479.0,115.8145,115.8988,115.7808,115.8988,6479.0
2019-10-17 12:25:00,137.43,137.47,137.41,137.45,7033.0,115.9073,115.941,115.8904,115.9241,7033.0
2019-10-17 12:30:00,137.47,137.53,137.45,137.53,12941.0,115.941,115.9916,115.9241,115.9916,12941.0
2019-10-17 12:35:00,137.52,137.57,137.5,137.57,10262.0,115.9832,116.0253,115.9663,116.0253,10262.0
2019-10-17 12:40:00,137.57,137.61,137.53,137.55,6203.0,116.0253,116.0591,115.9916,116.0085,6203.0
2019-10-17 12:45:00,137.54,137.55,137.42,137.43,11871.0,116.0,116.0085,115.8988,115.9073,11871.0
2019-10-17 12:50:00,137.43,137.53,137.41,137.51,9153.0,115.9073,115.9916,115.8904,115.9747,9153.0
2019-10-17 12:55:00,137.52,137.55,137.47,137.54,8819.0,115.9832,116.0085,115.941,116.0,8819.0
2019-10-17 13:00:00,137.52,137.54,137.48,137.54,7668.0,115.9832,116.0,115.9494,116.0,7668.0
2019-10-17 13:05:00,137.54,137.55,137.46,137.47,5586.0,116.0,116.0085,115.9326,115.941,5586.0
2019-10-17 13:10:00,137.48,137.5,137.42,137.46,5940.0,115.9494,115.9663,115.8988,115.9326,5940.0
2019-10-17 13:15:00,137.47,137.57,137.46,137.53,5773.0,115.941,116.0253,115.9326,115.9916,5773.0
2019-10-17 13:20:00,137.55,137.57,137.51,137.53,4762.0,116.0085,116.0253,115.9747,115.9916,4762.0
2019-10-17 13:25:00,137.54,137.62,137.53,137.58,6714.0,116.0,116.0675,115.9916,116.0338,6714.0
2019-10-17 13:30:00,137.61,137.61,137.47,137.49,6201.0,116.0591,116.0591,115.941,115.9579,6201.0
2019-10-17 13:35:00,137.51,137.51,137.43,137.45,3804.0,115.9747,115.9747,115.9073,115.9241,3804.0
2019-10-17 13:40:00,137.46,137.48,137.41,137.47,8608.0,115.9326,115.9494,115.8904,115.941,8608.0
2019-10-17 13:45:00,137.46,137.48,137.4,137.41,4358.0,115.9326,115.9494,115.882,115.8904,4358.0
2019-10-17 13:50:00,137.4,137.4,137.31,137.31,7140.0,115.882,115.882,115.8061,115.8061,7140.0
2019-10-17 13:55:00,137.31,137.33,137.18,137.2,17266.0,115.8061,115.8229,115.6964,115.7133,17266.0
2019-10-17 14:00:00,137.2,137.21,137.01,137.06,15617.0,115.7133,115.7217,115.553,115.5952,15617.0
2019-10-17 14:05:00,137.05,137.22,137.02,137.22,16579.0,115.5868,115.7302,115.5615,115.7302,16579.0
2019-10-17 14:10:00,137.2,137.2,137.11,137.11,14966.0,115.7133,115.7133,115.6374,115.6374,14966.0
2019-10-17 14:15:00,137.12,137.13,137.03,137.12,9303.0,115.6458,115.6542,115.5699,115.6458,9303.0
2019-10-17 14:20:00,137.12,137.15,137.05,137.09,7682.0,115.6458,115.6711,115.5868,115.6205,7682.0
2019-10-17 14:25:00,137.09,137.14,137.04,137.13,26081.0,115.6205,115.6627,115.5783,115.6542,26081.0
2019-10-17 14:30:00,137.13,137.13,137.02,137.11,13883.0,115.6542,115.6542,115.5615,115.6374,13883.0
2019-10-17 14:35:00,137.11,137.19,137.1,137.12,10604.0,115.6374,115.7049,115.6289,115.6458,10604.0
2019-10-17 14:40:00,137.13,137.27,137.12,137.25,5118.0,115.6542,115.7723,115.6458,115.7555,5118.0
2019-10-17 14:45:00,137.25,137.3,137.22,137.29,11561.0,115.7555,115.7976,115.7302,115.7892,11561.0
2019-10-17 14:50:00,137.3,137.31,137.17,137.25,15983.0,115.7976,115.8061,115.688,115.7555,15983.0
2019-10-17 14:55:00,137.22,137.26,137.22,137.23,4155.0,115.7302,115.7639,115.7302,115.7386,4155.0
2019-10-17 15:00:00,137.22,137.26,137.17,137.18,15284.0,115.7302,115.7639,115.688,115.6964,15284.0
2019-10-17 15:05:00,137.18,137.2,137.12,137.16,16427.0,115.6964,115.7133,115.6458,115.6796,16427.0
2019-10-17 15:10:00,137.14,137.31,137.14,137.31,9257.0,115.6627,115.8061,115.6627,115.8061,9257.0
2019-10-17 15:15:00,137.31,137.32,137.21,137.22,8667.0,115.8061,115.8145,115.7217,115.7302,8667.0
2019-10-17 15:20:00,137.22,137.24,137.19,137.22,6562.0,115.7302,115.747,115.7049,115.7302,6562.0
2019-10-17 15:25:00,137.23,137.25,137.15,137.18,7577.0,115.7386,115.7555,115.6711,115.6964,7577.0
2019-10-17 15:30:00,137.19,137.25,137.17,137.21,20083.0,115.7049,115.7555,115.688,115.7217,20083.0
2019-10-17 15:35:00,137.21,137.26,137.12,137.13,16676.0,115.7217,115.7639,115.6458,115.6542,16676.0
2019-10-17 15:40:00,137.13,137.14,137.06,137.12,22106.0,115.6542,115.6627,115.5952,115.6458,22106.0
2019-10-17 15:45:00,137.12,137.12,137.0,137.0,18654.0,115.6458,115.6458,115.5446,115.5446,18654.0
2019-10-17 15:50:00,136.99,137.09,136.93,137.03,41771.0,115.5362,115.6205,115.4856,115.5699,41771.0
2019-10-17 15:55:00,137.02,137.02,136.82,136.98,121243.0,115.5615,115.5615,115.3928,115.5277,121243.0
2019-10-18 09:30:00,137.27,137.37,136.69,136.86,548034.0,115.7723,115.8567,115.2832,115.4265,548034.0
2019-10-18 09:35:00,136.85,136.9,136.51,136.55,65570.0,115.4181,115.4603,115.1313,115.1651,65570.0
2019-10-18 09:40:00,136.56,137.0,136.56,136.91,46845.0,115.1735,115.5446,115.1735,115.4687,46845.0
2019-10-18 09:45:00,136.9,137.07,136.84,136.89,23778.0,115.4603,115.6036,115.4097,115.4518,23778.0
2019-10-18 09:50:00,136.86,136.86,136.69,136.75,25871.0,115.4265,115.4265,115.2832,115.3338,25871.0
2019-10-18 09:55:00,136.74,136.89,136.7,136.86,29862.0,115.3253,115.4518,115.2916,115.4265,29862.0
2019-10-18 10:00:00,136.82,136.91,136.73,136.8,28507.0,115.3928,115.4687,115.3169,115.3759,28507.0
2019-10-18 10:05:00,136.81,136.91,136.75,136.81,19396.0,115.3844,115.4687,115.3338,115.3844,19396.0
2019-10-18 10:10:00,136.82,136.86,136.77,136.84,12383.0,115.3928,115.4265,115.3506,115.4097,12383.0
2019-10-18 10:15:00,136.86,137.02,136.86,137.02,30187.0,115.4265,115.5615,115.4265,115.5615,30187.0
2019-10-18 10:20:00,137.01,137.11,137.01,137.11,34496.0,115.553,115.6374,115.553,115.6374,34496.0
2019-10-18 10:25:00,137.11,137.12,136.98,137.09,37464.0,115.6374,115.6458,115.5277,115.6205,37464.0
2019-10-18 10:30:00,137.08,137.2,137.05,137.08,26329.0,115.6121,115.7133,115.5868,115.6121,26329.0
2019-10-18 10:35:00,137.06,137.07,136.88,136.95,14171.0,115.5952,115.6036,115.4434,115.5024,14171.0
2019-10-18 10:40:00,136.95,136.97,136.85,136.92,20385.0,115.5024,115.5193,115.4181,115.4771,20385.0
2019-10-18 10:45:00,136.91,137.02,136.91,137.02,13107.0,115.4687,115.5615,115.4687,115.5615,13107.0
2019-10-18 10:50:00,137.03,137.06,136.97,136.99,14100.0,115.5699,115.5952,115.5193,115.5362,14100.0
2019-10-18 10:55:00,136.98,137.15,136.97,137.14,15166.0,115.5277,115.6711,115.5193,115.6627,15166.0
2019-10-18 11:00:00,137.12,137.13,137.0,137.1,8978.0,115.6458,115.6542,115.5446,115.6289,8978.0
2019-10-18 11:05:00,137.09,137.15,136.97,137.02,13289.0,115.6205,115.6711,115.5193,115.5615,13289.0
2019-10-18 11:10:00,137.04,137.16,137.0,137.11,17086.0,115.5783,115.6796,115.5446,115.6374,17086.0
2019-10-18 11:15:00,137.12,137.23,137.12,137.22,24072.0,115.6458,115.7386,115.6458,115.7302,24072.0
2019-10-18 11:20:00,137.23,137.23,137.13,137.19,12793.0,115.7386,115.7386,115.6542,115.7049,12793.0
2019-10-18 11:25:00,137.17,137.17,137.05,137.05,12842.0,115.688,115.688,115.5868,115.5868,12842.0
2019-10-18 11:30:00,137.08,137.1,136.89,136.9,28444.0,115.6121,115.6289,115.4518,115.4603,28444.0
2019-10-18 11:35:00,136.9,137.06,136.87,137.02,22828.0,115.4603,115.5952,115.435,115.5615,22828.0
2019-10-18 11:40:00,137.05,137.05,136.91,136.93,14781.0,115.5868,115.5868,115.4687,115.4856,14781.0
2019-10-18 11:45:00,136.93,136.94,136.83,136.88,14758.0,115.4856,115.494,115.4012,115.4434,14758.0
2019-10-18 11:50:00,136.89,136.89,136.77,136.84,20359.0,115.4518,115.4518,115.3506,115.4097,20359.0
2019-10-18 11:55:00,136.84,136.89,136.81,136.85,9044.0,115.4097,115.4518,115.3844,115.4181,9044.0
2019-10-18 12:00:00,136.85,136.89,136.77,136.77,8225.0,115.4181,115.4518,115.3506,115.3506,8225.0
2019-10-18 12:05:00,136.77,136.91,136.75,136.88,11705.0,115.3506,115.4687,115.3338,115.4434,11705.0
2019-10-18 12:10:00,136.89,137.02,136.87,137.0,6480.0,115.4518,115.5615,115.435,115.5446,6480.0
2019-10-18 12:15:00,137.0,137.0,136.8,136.8,10755.0,115.5446,115.5446,115.3759,115.3759,10755.0
2019-10-18 12:20:00,136.81,136.85,136.69,136.69,28644.0,115.3844,115.4181,115.2832,115.2832,28644.0
2019-10-18 12:25:00,136.68,136.7,136.58,136.62,22327.0,115.2747,115.2916,115.1904,115.2241,22327.0
2019-10-18 12:30:00,136.62,136.73,136.59,136.71,20610.0,115.2241,115.3169,115.1988,115.3,20610.0
2019-10-18 12:35:00,136.72,136.75,136.65,136.65,11305.0,115.3085,115.3338,115.2494,115.2494,11305.0
2019-10-18 12:40:00,136.64,136.67,136.6,136.6,10898.0,115.241,115.2663,115.2073,115.2073,10898.0
2019-10-18 12:45:00,136.6,136.61,136.53,136.53,26374.0,115.2073,115.2157,115.1482,115.1482,26374.0
2019-10-18 12:50:00,136.54,136.59,136.43,136.43,15126.0,115.1566,115.1988,115.0639,115.0639,15126.0
2019-10-18 12:55:00,136.44,136.48,136.43,136.46,7255.0,115.0723,115.106,115.0639,115.0892,7255.0
2019-10-18 13:00:00,136.45,136.48,136.36,136.37,14216.0,115.0807,115.106,115.0048,115.0133,14216.0
2019-10-18 13:05:00,136.37,136.44,136.36,136.36,10241.0,115.0133,115.0723,115.0048,115.0048,10241.0
2019-10-18 13:10:00,136.35,136.41,136.33,136.39,8256.0,114.9964,115.047,114.9795,115.0301,8256.0
2019-10-18 13:15:00,136.39,136.45,136.38,136.39,10599.0,115.0301,115.0807,115.0217,115.0301,10599.0
2019-10-18 13:20:00,136.39,136.46,136.38,136.46,9951.0,115.0301,115.0892,115.0217,115.0892,9951.0
2019-10-18 13:25:00,136.46,136.46,136.41,136.41,7447.0,115.0892,115.0892,115.047,115.047,7447.0
2019-10-18 13:30:00,136.43,136.44,136.38,136.38,11230.0,115.0639,115.0723,115.0217,115.0217,11230.0
2019-10-18 13:35:00,136.38,136.38,136.33,136.35,10919.0,115.0217,115.0217,114.9795,114.9964,10919.0
2019-10-18 13:40:00,136.35,136.45,136.34,136.43,17418.0,114.9964,115.0807,114.988,115.0639,17418.0
2019-10-18 13:45:00,136.42,136.47,136.41,136.46,16309.0,115.0554,115.0976,115.047,115.0892,16309.0
2019-10-18 13:50:00,136.46,136.53,136.44,136.5,12584.0,115.0892,115.1482,115.0723,115.1229,12584.0
2019-10-18 13:55:00,136.5,136.52,136.47,136.51,9603.0,115.1229,115.1398,115.0976,115.1313,9603.0
2019-10-18 14:00:00,136.5,136.52,136.42,136.43,11295.0,115.1229,115.1398,115.0554,115.0639,11295.0
2019-10-18 14:05:00,136.43,136.48,136.41,136.42,12272.0,115.0639,115.106,115.047,115.0554,12272.0
2019-10-18 14:10:00,136.44,136.45,136.37,136.41,10242.0,115.0723,115.0807,115.0133,115.047,10242.0
2019-10-18 14:15:00,136.4,136.45,136.37,136.42,11170.0,115.0386,115.0807,115.0133,115.0554,11170.0
2019-10-18 14:20:00,136.41,136.48,136.41,136.43,11116.0,115.047,115.106,115.047,115.0639,11116.0
2019-10-18 14:25:00,136.44,136.46,136.4,136.45,10260.0,115.0723,115.0892,115.0386,115.0807,10260.0
2019-10-18 14:30:00,136.44,136.49,136.39,136.42,15101.0,115.0723,115.1145,115.0301,115.0554,15101.0
2019-10-18 14:35:00,136.42,136.51,136.41,136.49,20222.0,115.0554,115.1313,115.047,115.1145,20222.0
2019-10-18 14:40:00,136.5,136.52,136.44,136.45,12864.0,115.1229,115.1398,115.0723,115.0807,12864.0
2019-10-18 14:45:00,136.44,136.5,136.4,136.48,8244.0,115.0723,115.1229,115.0386,115.106,8244.0
2019-10-18 14:50:00,136.48,136.53,136.48,136.5,23030.0,115.106,115.1482,115.106,115.1229,23030.0
2019-10-18 14:55:00,136.5,136.53,136.49,136.51,16753.0,115.1229,115.1482,115.1145,115.1313,16753.0
2019-10-18 15:00:00,136.49,136.62,136.49,136.62,17667.0,115.1145,115.2241,115.1145,115.2241,17667.0
2019-10-18 15:05:00,136.62,136.67,136.6,136.61,24215.0,115.2241,115.2663,115.2073,115.2157,24215.0
2019-10-18 15:10:00,136.62,136.63,136.57,136.6,17081.0,115.2241,115.2326,115.1819,115.2073,17081.0
2019-10-18 15:15:00,136.59,136.6,136.55,136.58,14757.0,115.1988,115.2073,115.1651,115.1904,14757.0
2019-10-18 15:20:00,136.57,136.61,136.55,136.55,17191.0,115.1819,115.2157,115.1651,115.1651,17191.0
2019-10-18 15:25:00,136.54,136.57,136.51,136.51,31010.0,115.1566,115.1819,115.1313,115.1313,31010.0
2019-10-18 15:30:00,136.5,136.56,136.5,136.53,35052.0,115.1229,115.1735,115.1229,115.1482,35052.0
2019-10-18 15:35:00,136.53,136.6,136.5,136.59,46405.0,115.1482,115.2073,115.1229,115.1988,46405.0
2019-10-18 15:40:00,136.6,136.61,136.56,136.6,32539.0,115.2073,115.2157,115.1735,115.2073,32539.0
2019-10-18 15:45:00,136.6,136.62,136.57,136.57,50714.0,115.2073,115.2241,115.1819,115.1819,50714.0
2019-10-18 15:50:00,136.59,136.7,136.57,136.68,45005.0,115.1988,115.2916,115.1819,115.2747,45005.0
2019-10-18 15:55:00,136.69,136.69,136.23,136.25,222811.0,115.2832,115.2832,114.8952,114.9121,222811.0
2019-10-21 09:30:00,136.34,136.5,135.89,136.16,68684.0,114.988,115.1229,114.6084,114.8362,68684.0
2019-10-21 09:35:00,136.07,136.11,135.9,135.94,23165.0,114.7603,114.794,114.6169,114.6506,23165.0
2019-10-21 09:40:00,136.0,136.12,135.97,135.98,15998.0,114.7012,114.8024,114.6759,114.6843,15998.0
2019-10-21 09:45:00,135.99,136.16,135.99,136.15,18651.0,114.6928,114.8362,114.6928,114.8277,18651.0
2019-10-21 09:50:00,136.14,136.14,136.03,136.06,15523.0,114.8193,114.8193,114.7265,114.7518,15523.0
2019-10-21 09:55:00,136.07,136.18,136.05,136.1,11464.0,114.7603,114.853,114.7434,114.7856,11464.0
2019-10-21 10:00:00,136.12,136.36,136.06,136.36,17850.0,114.8024,115.0048,114.7518,115.0048,17850.0
2019-10-21 10:05:00,136.36,136.53,136.32,136.45,16116.0,115.0048,115.1482,114.9711,115.0807,16116.0
2019-10-21 10:10:00,136.48,136.5,136.33,136.36,16651.0,115.106,115.1229,114.9795,115.0048,16651.0
2019-10-21 10:15:00,136.37,136.56,136.37,136.56,13085.0,115.0133,115.1735,115.0133,115.1735,13085.0
2019-10-21 10:20:00,136.55,136.63,136.5,136.53,15946.0,115.1651,115.2326,115.1229,115.1482,15946.0
2019-10-21 10:25:00,136.54,136.64,136.54,136.57,12052.0,115.1566,115.241,115.1566,115.1819,12052.0
2019-10-21 10:30:00,136.58,136.65,136.5,136.53,46156.0,115.1904,115.2494,115.1229,115.1482,46156.0
2019-10-21 10:35:00,136.54,136.65,136.52,136.62,20599.0,115.1566,115.2494,115.1398,115.2241,20599.0
2019-10-21 10:40:00,136.64,136.74,136.6,136.68,16328.0,115.241,115.3253,115.2073,115.2747,16328.0
2019-10-21 10:45:00,136.68,136.71,136.65,136.69,14026.0,115.2747,115.3,115.2494,115.2832,14026.0
2019-10-21 10:50:00,136.69,136.7,136.61,136.65,24498.0,115.2832,115.2916,115.2157,115.2494,24498.0
2019-10-21 10:55:00,136.67,136.72,136.65,136.72,20729.0,115.2663,115.3085,115.2494,115.3085,20729.0
2019-10-21 11:00:00,136.71,136.72,136.65,136.67,10585.0,115.3,115.3085,115.2494,115.2663,10585.0
2019-10-21 11:05:00,136.67,136.68,136.52,136.53,16020.0,115.2663,115.2747,115.1398,115.1482,16020.0
2019-10-21 11:10:00,136.53,136.55,136.47,136.5,15314.0,115.1482,115.1651,115.0976,115.1229,15314.0
2019-10-21 11:15:00,136.49,136.49,136.39,136.46,14786.0,115.1145,115.1145,115.0301,115.0892,14786.0
2019-10-21 11:20:00,136.46,136.46,136.32,136.32,12198.0,115.0892,115.0892,114.9711,114.9711,12198.0
2019-10-21 11:25:00,136.34,136.37,136.27,136.34,13512.0,114.988,115.0133,114.9289,114.988,13512.0
2019-10-21 11:30:00,136.32,136.34,136.28,136.28,7587.0,114.9711,114.988,114.9374,114.9374,7587.0
2019-10-21 11:35:00,136.29,136.29,136.16,136.22,13835.0,114.9458,114.9458,114.8362,114.8868,13835.0
2019-10-21 11:40:00,136.23,136.26,136.16,136.16,6960.0,114.8952,114.9205,114.8362,114.8362,6960.0
2019-10-21 11:45:00,136.15,136.17,136.08,136.13,6795.0,114.8277,114.8446,114.7687,114.8109,6795.0
2019-10-21 11:50:00,136.11,136.21,136.08,136.18,11485.0,114.794,114.8783,114.7687,114.853,11485.0
2019-10-21 11:55:00,136.18,136.19,136.0,136.0,12038.0,114.853,114.8615,114.7012,114.7012,12038.0
2019-10-21 12:00:00,135.98,135.99,135.88,135.89,11227.0,114.6843,114.6928,114.6,114.6084,11227.0
2019-10-21 12:05:00,135.89,135.91,135.81,135.81,9817.0,114.6084,114.6253,114.541,114.541,9817.0
2019-10-21 12:10:00,135.79,135.79,135.71,135.71,9241.0,114.5241,114.5241,114.4566,114.4566,9241.0
2019-10-21 12:15:00,135.72,135.77,135.66,135.68,13938.0,114.4651,114.5072,114.4145,114.4313,13938.0
2019-10-21 12:20:00,135.68,135.74,135.66,135.69,15494.0,114.4313,114.4819,114.4145,114.4398,15494.0
2019-10-21 12:25:00,135.71,135.73,135.67,135.7,14288.0,114.4566,114.4735,114.4229,114.4482,14288.0
2019-10-21 12:30:00,135.7,135.82,135.7,135.81,39418.0,114.4482,114.5494,114.4482,114.541,39418.0
2019-10-21 12:35:00,135.79,135.85,135.79,135.82,10637.0,114.5241,114.5747,114.5241,114.5494,10637.0
2019-10-21 12:40:00,135.83,135.89,135.82,135.85,9947.0,114.5578,114.6084,114.5494,114.5747,9947.0
2019-10-21 12:45:00,135.84,135.88,135.81,135.85,9341.0,114.5663,114.6,114.541,114.5747,9341.0
2019-10-21 12:50:00,135.85,135.97,135.85,135.89,11985.0,114.5747,114.6759,114.5747,114.6084,11985.0
2019-10-21 12:55:00,135.88,135.91,135.87,135.88,6074.0,114.6,114.6253,114.5916,114.6,6074.0
2019-10-21 13:00:00,135.87,135.91,135.84,135.84,10187.0,114.5916,114.6253,114.5663,114.5663,10187.0
2019-10-21 13:05:00,135.83,135.87,135.82,135.85,6129.0,114.5578,114.5916,114.5494,114.5747,6129.0
2019-10-21 13:10:00,135.85,135.88,135.81,135.85,13529.0,114.5747,114.6,114.541,114.5747,13529.0
2019-10-21 13:15:00,135.84,136.0,135.83,135.99,8356.0,114.5663,114.7012,114.5578,114.6928,8356.0
2019-10-21 13:20:00,135.99,136.02,135.97,135.98,9592.0,114.6928,114.7181,114.6759,114.6843,9592.0
2019-10-21 13:25:00,135.99,136.05,135.99,136.04,9361.0,114.6928,114.7434,114.6928,114.735,9361.0
2019-10-21 13:30:00,136.03,136.05,136.0,136.03,8384.0,114.7265,114.7434,114.7012,114.7265,8384.0
2019-10-21 13:35:00,136.02,136.09,136.01,136.09,10422.0,114.7181,114.7771,114.7097,114.7771,10422.0
2019-10-21 13:40:00,136.09,136.21,136.09,136.18,9346.0,114.7771,114.8783,114.7771,114.853,9346.0
2019-10-21 13:45:00,136.19,136.24,136.19,136.2,11925.0,114.8615,114.9036,114.8615,114.8699,11925.0
2019-10-21 13:50:00,136.19,136.22,136.17,136.2,8203.0,114.8615,114.8868,114.8446,114.8699,8203.0
2019-10-21 13:55:00,136.2,136.21,136.14,136.14,9295.0,114.8699,114.8783,114.8193,114.8193,9295.0
2019-10-21 14:00:00,136.15,136.21,136.12,136.21,7490.0,114.8277,114.8783,114.8024,114.8783,7490.0
2019-10-21 14:05:00,136.24,136.41,136.24,136.41,13274.0,114.9036,115.047,114.9036,115.047,13274.0
2019-10-21 14:10:00,136.42,136.45,136.34,136.37,8138.0,115.0554,115.0807,114.988,115.0133,8138.0
2019-10-21 14:15:00,136.37,136.47,136.36,136.44,13808.0,115.0133,115.0976,115.0048,115.0723,13808.0
2019-10-21 14:20:00,136.43,136.46,136.41,136.44,15865.0,115.0639,115.0892,115.047,115.0723,15865.0
2019-10-21 14:25:00,136.44,136.45,136.37,136.37,9941.0,115.0723,115.0807,115.0133,115.0133,9941.0
2019-10-21 14:30:00,136.37,136.47,136.37,136.41,12872.0,115.0133,115.0976,115.0133,115.047,12872.0
2019-10-21 14:35:00,136.4,136.46,136.39,136.42,7567.0,115.0386,115.0892,115.0301,115.0554,7567.0
2019-10-21 14:40:00,136.41,136.5,136.41,136.48,9971.0,115.047,115.1229,115.047,115.106,9971.0
2019-10-21 14:45:00,136.48,136.5,136.44,136.5,11693.0,115.106,115.1229,115.0723,115.1229,11693.0
2019-10-21 14:50:00,136.48,136.53,136.45,136.51,12567.0,115.106,115.1482,115.0807,115.1313,12567.0
2019-10-21 14:55:00,136.51,136.52,136.39,136.39,14646.0,115.1313,115.1398,115.0301,115.0301,14646.0
2019-10-21 15:00:00,136.39,136.42,136.34,136.37,11820.0,115.0301,115.0554,114.988,115.0133,11820.0
2019-10-21 15:05:00,136.36,136.42,136.34,136.4,11272.0,115.0048,115.0554,114.988,115.0386,11272.0
2019-10-21 15:10:00,136.41,136.45,136.4,136.4,16067.0,115.047,115.0807,115.0386,115.0386,16067.0
2019-10-21 15:15:00,136.41,136.42,136.31,136.31,15139.0,115.047,115.0554,114.9627,114.9627,15139.0
2019-10-21 15:20:00,136.32,136.32,136.23,136.25,11930.0,114.9711,114.9711,114.8952,114.9121,11930.0
2019-10-21 15:25:00,136.26,136.31,136.25,136.28,14344.0,114.9205,114.9627,114.9121,114.9374,14344.0
2019-10-21 15:30:00,136.28,136.42,136.26,136.38,29680.0,114.9374,115.0554,114.9205,115.0217,29680.0
2019-10-21 15:35:00,136.38,136.4,136.34,136.39,22560.0,115.0217,115.0386,114.988,115.0301,22560.0
2019-10-21 15:40:00,136.38,136.47,136.38,136.42,22636.0,115.0217,115.0976,115.0217,115.0554,22636.0
2019-10-21 15:45:00,136.42,136.51,136.38,136.48,21404.0,115.0554,115.1313,115.0217,115.106,21404.0
2019-10-21 15:50:00,136.48,136.52,136.43,136.5,39963.0,115.106,115.1398,115.0639,115.1229,39963.0
2019-10-21 15:55:00,136.5,136.53,135.93,136.13,331984.0,115.1229,115.1482,114.6422,114.8109,331984.0
2019-10-22 09:30:00,136.65,137.0,136.44,136.59,87825.0,115.2494,115.5446,115.0723,115.1988,87825.0
2019-10-22 09:35:00,136.59,136.96,136.58,136.91,8277.0,115.1988,115.5109,115.1904,115.4687,8277.0
2019-10-22 09:40:00,136.9,137.24,136.83,137.2,18114.0,115.4603,115.747,115.4012,115.7133,18114.0
2019-10-22 09:45:00,137.25,137.27,137.07,137.14,37089.0,115.7555,115.7723,115.6036,115.6627,37089.0
2019-10-22 09:50:00,137.14,137.24,137.06,137.19,24852.0,115.6627,115.747,115.5952,115.7049,24852.0
2019-10-22 09:55:00,137.18,137.31,137.15,137.26,32362.0,115.6964,115.8061,115.6711,115.7639,32362.0
2019-10-22 10:00:00,137.29,137.35,137.13,137.16,30839.0,115.7892,115.8398,115.6542,115.6796,30839.0
2019-10-22 10:05:00,137.15,137.26,137.11,137.11,21871.0,115.6711,115.7639,115.6374,115.6374,21871.0
2019-10-22 10:10:00,137.11,137.11,136.91,136.92,17928.0,115.6374,115.6374,115.4687,115.4771,17928.0
2019-10-22 10:15:00,136.82,136.85,136.62,136.75,15356.0,115.3928,115.4181,115.2241,115.3338,15356.0
2019-10-22 10:20:00,136.74,136.87,136.69,136.87,16842.0,115.3253,115.435,115.2832,115.435,16842.0
2019-10-22 10:25:00,136.88,136.96,136.85,136.93,24283.0,115.4434,115.5109,115.4181,115.4856,24283.0
2019-10-22 10:30:00,136.95,136.98,136.83,136.87,18152.0,115.5024,115.5277,115.4012,115.435,18152.0
2019-10-22 10:35:00,136.85,136.96,136.85,136.93,16057.0,115.4181,115.5109,115.4181,115.4856,16057.0
2019-10-22 10:40:00,136.91,137.0,136.86,136.99,12131.0,115.4687,115.5446,115.4265,115.5362,12131.0
2019-10-22 10:45:00,137.0,137.07,136.98,136.99,25665.0,115.5446,115.6036,115.5277,115.5362,25665.0
2019-10-22 10:50:00,137.01,137.02,136.95,137.02,15139.0,115.553,115.5615,115.5024,115.5615,15139.0
2019-10-22 10:55:00,137.03,137.04,136.82,136.83,14581.0,115.5699,115.5783,115.3928,115.4012,14581.0
2019-10-22 11:00:00,136.8,136.89,136.77,136.88,38040.0,115.3759,115.4518,115.3506,115.4434,38040.0
2019-10-22 11:05:00,136.87,137.0,136.85,137.0,17085.0,115.435,115.5446,115.4181,115.5446,17085.0
2019-10-22 11:10:00,136.99,137.07,136.97,137.07,15750.0,115.5362,115.6036,115.5193,115.6036,15750.0
2019-10-22 11:15:00,137.05,137.09,136.88,137.0,18045.0,115.5868,115.6205,115.4434,115.5446,18045.0
2019-10-22 11:20:00,136.99,137.14,136.97,137.12,13639.0,115.5362,115.6627,115.5193,115.6458,13639.0
2019-10-22 11:25:00,137.12,137.13,137.05,137.09,11102.0,115.6458,115.6542,115.5868,115.6205,11102.0
2019-10-22 11:30:00,137.07,137.11,137.04,137.05,13749.0,115.6036,115.6374,115.5783,115.5868,13749.0
2019-10-22 11:35:00,137.04,137.09,137.02,137.06,7996.0,115.5783,115.6205,115.5615,115.5952,7996.0
2019-10-22 11:40:00,137.05,137.07,137.02,137.06,18612.0,115.5868,115.6036,115.5615,115.5952,18612.0
2019-10-22 11:45:00,137.07,137.07,136.96,136.99,13211.0,115.6036,115.6036,115.5109,115.5362,13211.0
2019-10-22 11:50:00,136.98,137.07,136.97,137.01,10972.0,115.5277,115.6036,115.5193,115.553,10972.0
2019-10-22 11:55:00,136.98,137.0,136.88,136.92,12798.0,115.5277,115.5446,115.4434,115.4771,12798.0
2019-10-22 12:00:00,136.89,136.99,136.88,136.93,15775.0,115.4518,115.5362,115.4434,115.4856,15775.0
2019-10-22 12:05:00,136.94,136.96,136.85,136.89,19942.0,115.494,115.5109,115.4181,115.4518,19942.0
2019-10-22 12:10:00,136.89,136.91,136.82,136.85,22930.0,115.4518,115.4687,115.3928,115.4181,22930.0
2019-10-22 12:15:00,136.87,136.87,136.76,136.82,19210.0,115.435,115.435,115.3422,115.3928,19210.0
2019-10-22 12:20:00,136.79,136.94,136.79,136.94,16405.0,115.3675,115.494,115.3675,115.494,16405.0
2019-10-22 12:25:00,136.93,136.98,136.92,136.97,22024.0,115.4856,115.5277,115.4771,115.5193,22024.0
2019-10-22 12:30:00,136.96,137.03,136.95,136.98,20977.0,115.5109,115.5699,115.5024,115.5277,20977.0
2019-10-22 12:35:00,136.98,137.01,136.93,136.99,16029.0,115.5277,115.553,115.4856,115.5362,16029.0
2019-10-22 12:40:00,137.0,137.01,136.93,136.98,10828.0,115.5446,115.553,115.4856,115.5277,10828.0
2019-10-22 12:45:00,136.99,136.99,136.94,136.97,9597.0,115.5362,115.5362,115.494,115.5193,9597.0
2019-10-22 12:50:00,136.96,136.97,136.94,136.97,10549.0,115.5109,115.5193,115.494,115.5193,10549.0
2019-10-22 12:55:00,136.96,136.97,136.92,136.94,9590.0,115.5109,115.5193,115.4771,115.494,9590.0
2019-10-22 13:00:00,136.94,137.0,136.94,136.99,20044.0,115.494,115.5446,115.494,115.5362,20044.0
2019-10-22 13:05:00,136.99,137.0,136.87,136.88,18452.0,115.5362,115.5446,115.435,115.4434,18452.0
2019-10-22 13:10:00,136.88,136.93,136.85,136.92,13667.0,115.4434,115.4856,115.4181,115.4771,13667.0
2019-10-22 13:15:00,136.92,136.96,136.86,136.9,19406.0,115.4771,115.5109,115.4265,115.4603,19406.0
2019-10-22 13:20:00,136.9,136.97,136.88,136.96,10257.0,115.4603,115.5193,115.4434,115.5109,10257.0
2019-10-22 13:25:00,136.98,136.98,136.93,136.95,8110.0,115.5277,115.5277,115.4856,115.5024,8110.0
2019-10-22 13:30:00,136.95,136.99,136.93,136.99,14247.0,115.5024,115.5362,115.4856,115.5362,14247.0
2019-10-22 13:35:00,136.98,136.99,136.89,136.91,19083.0,115.5277,115.5362,115.4518,115.4687,19083.0
2019-10-22 13:40:00,136.91,136.96,136.85,136.85,34198.0,115.4687,115.5109,115.4181,115.4181,34198.0
2019-10-22 13:45:00,136.87,136.88,136.74,136.79,42553.0,115.435,115.4434,115.3253,115.3675,42553.0
2019-10-22 13:50:00,136.79,136.82,136.71,136.79,28749.0,115.3675,115.3928,115.3,115.3675,28749.0
2019-10-22 13:55:00,136.8,136.81,136.71,136.76,31987.0,115.3759,115.3844,115.3,115.3422,31987.0
2019-10-22 14:00:00,136.76,136.76,136.58,136.63,23059.0,115.3422,115.3422,115.1904,115.2326,23059.0
2019-10-22 14:05:00,136.65,136.68,136.6,136.67,20960.0,115.2494,115.2747,115.2073,115.2663,20960.0
2019-10-22 14:10:00,136.65,136.72,136.61,136.61,24657.0,115.2494,115.3085,115.2157,115.2157,24657.0
2019-10-22 14:15:00,136.65,136.65,136.4,136.45,72891.0,115.2494,115.2494,115.0386,115.0807,72891.0
2019-10-22 14:20:00,136.44,136.46,136.38,136.44,24936.0,115.0723,115.0892,115.0217,115.0723,24936.0
2019-10-22 14:25:00,136.44,136.52,136.39,136.52,16104.0,115.0723,115.1398,115.0301,115.1398,16104.0
2019-10-22 14:30:00,136.5,136.53,136.33,136.48,33394.0,115.1229,115.1482,114.9795,115.106,33394.0
2019-10-22 14:35:00,136.48,136.49,136.35,136.36,19890.0,115.106,115.1145,114.9964,115.0048,19890.0
2019-10-22 14:40:00,136.33,136.38,136.31,136.38,12286.0,114.9795,115.0217,114.9627,115.0217,12286.0
2019-10-22 14:45:00,136.38,136.49,136.34,136.49,23064.0,115.0217,115.1145,114.988,115.1145,23064.0
2019-10-22 14:50:00,136.49,136.54,136.37,136.52,24657.0,115.1145,115.1566,115.0133,115.1398,24657.0
2019-10-22 14:55:00,136.53,136.62,136.48,136.54,21331.0,115.1482,115.2241,115.106,115.1566,21331.0
2019-10-22 15:00:00,136.55,136.56,136.41,136.5,24088.0,115.1651,115.1735,115.047,115.1229,24088.0
2019-10-22 15:05:00,136.49,136.66,136.44,136.66,60210.0,115.1145,115.2579,115.0723,115.2579,60210.0
2019-10-22 15:10:00,136.65,136.65,136.56,136.61,42587.0,115.2494,115.2494,115.1735,115.2157,42587.0
2019-10-22 15:15:00,136.6,136.65,136.5,136.57,43348.0,115.2073,115.2494,115.1229,115.1819,43348.0
2019-10-22 15:20:00,136.55,136.65,136.5,136.64,23823.0,115.1651,115.2494,115.1229,115.241,23823.0
2019-10-22 15:25:00,136.63,136.79,136.62,136.79,23284.0,115.2326,115.3675,115.2241,115.3675,23284.0
2019-10-22 15:30:00,136.77,136.83,136.75,136.79,47134.0,115.3506,115.4012,115.3338,115.3675,47134.0
2019-10-22 15:35:00,136.79,136.82,136.78,136.78,28038.0,115.3675,115.3928,115.3591,115.3591,28038.0
2019-10-22 15:40:00,136.8,136.83,136.68,136.7,36472.0,115.3759,115.4012,115.2747,115.2916,36472.0
2019-10-22 15:45:00,136.71,136.76,136.58,136.72,76834.0,115.3,115.3422,115.1904,115.3085,76834.0
2019-10-22 15:50:00,136.72,136.75,136.58,136.63,61347.0,115.3085,115.3338,115.1904,115.2326,61347.0
2019-10-22 15:55:00,136.64,136.82,136.62,136.63,123665.0,115.241,115.3928,115.2241,115.2326,123665.0
2019-10-23 09:30:00,136.54,137.09,136.54,136.94,83942.0,115.1566,115.6205,115.1566,115.494,83942.0
2019-10-23 09:35:00,136.93,137.19,136.81,136.99,47848.0,115.4856,115.7049,115.3844,115.5362,47848.0
2019-10-23 09:40:00,136.97,137.0,136.69,136.91,19813.0,115.5193,115.5446,115.2832,115.4687,19813.0
2019-10-23 09:45:00,136.94,136.99,136.76,136.97,24997.0,115.494,115.5362,115.3422,115.5193,24997.0
2019-10-23 09:50:00,136.93,137.04,136.87,136.98,23359.0,115.4856,115.5783,115.435,115.5277,23359.0
2019-10-23 09:55:00,136.96,137.23,136.89,137.22,16921.0,115.5109,115.7386,115.4518,115.7302,16921.0
2019-10-23 10:00:00,137.18,137.21,137.12,137.17,15020.0,115.6964,115.7217,115.6458,115.688,15020.0
2019-10-23 10:05:00,137.19,137.24,137.1,137.19,15995.0,115.7049,115.747,115.6289,115.7049,15995.0
2019-10-23 10:10:00,137.19,137.24,137.16,137.18,9665.0,115.7049,115.747,115.6796,115.6964,9665.0
2019-10-23 10:15:00,137.17,137.17,137.01,137.06,13161.0,115.688,115.688,115.553,115.5952,13161.0
2019-10-23 10:20:00,137.02,137.08,136.95,137.06,9902.0,115.5615,115.6121,115.5024,115.5952,9902.0
2019-10-23 10:25:00,137.01,137.07,136.96,137.05,7342.0,115.553,115.6036,115.5109,115.5868,7342.0
2019-10-23 10:30:00,137.1,137.1,136.91,136.95,8655.0,115.6289,115.6289,115.4687,115.5024,8655.0
2019-10-23 10:35:00,136.94,137.0,136.87,136.92,9884.0,115.494,115.5446,115.435,115.4771,9884.0
2019-10-23 10:40:00,136.93,137.06,136.9,137.04,10250.0,115.4856,115.5952,115.4603,115.5783,10250.0
2019-10-23 10:45:00,137.05,137.1,136.97,137.03,6787.0,115.5868,115.6289,115.5193,115.5699,6787.0
2019-10-23 10:50:00,137.04,137.13,136.98,137.1,23150.0,115.5783,115.6542,115.5277,115.6289,23150.0
2019-10-23 10:55:00,137.11,137.12,136.97,136.98,15174.0,115.6374,115.6458,115.5193,115.5277,15174.0
2019-10-23 11:00:00,137.0,137.1,136.98,137.09,13641.0,115.5446,115.6289,115.5277,115.6205,13641.0
2019-10-23 11:05:00,137.1,137.14,137.0,137.0,11289.0,115.6289,115.6627,115.5446,115.5446,11289.0
2019-10-23 11:10:00,137.0,137.06,136.97,137.02,19573.0,115.5446,115.5952,115.5193,115.5615,19573.0
2019-10-23 11:15:00,137.02,137.21,137.01,137.17,13358.0,115.5615,115.7217,115.553,115.688,13358.0
2019-10-23 11:20:00,137.18,137.18,137.08,137.13,9529.0,115.6964,115.6964,115.6121,115.6542,9529.0
2019-10-23 11:25:00,137.14,137.23,137.11,137.19,9391.0,115.6627,115.7386,115.6374,115.7049,9391.0
2019-10-23 11:30:00,137.21,137.25,137.09,137.19,11126.0,115.7217,115.7555,115.6205,115.7049,11126.0
2019-10-23 11:35:00,137.2,137.24,137.14,137.19,10765.0,115.7133,115.747,115.6627,115.7049,10765.0
2019-10-23 11:40:00,137.2,137.23,137.13,137.15,9215.0,115.7133,115.7386,115.6542,115.6711,9215.0
2019-10-23 11:45:00,137.19,137.27,137.17,137.22,11973.0,115.7049,115.7723,115.688,115.7302,11973.0
2019-10-23 11:50:00,137.2,137.23,137.17,137.2,16843.0,115.7133,115.7386,115.688,115.7133,16843.0
2019-10-23 11:55:00,137.2,137.25,137.19,137.23,10726.0,115.7133,115.7555,115.7049,115.7386,10726.0
2019-10-23 12:00:00,137.2,137.25,137.18,137.22,5946.0,115.7133,115.7555,115.6964,115.7302,5946.0
2019-10-23 12:05:00,137.22,137.23,137.05,137.08,33894.0,115.7302,115.7386,115.5868,115.6121,33894.0
2019-10-23 12:10:00,137.07,137.15,137.07,137.13,8012.0,115.6036,115.6711,115.6036,115.6542,8012.0
2019-10-23 12:15:00,137.13,137.19,137.08,137.08,10221.0,115.6542,115.7049,115.6121,115.6121,10221.0
2019-10-23 12:20:00,137.08,137.09,136.97,136.99,41132.0,115.6121,115.6205,115.5193,115.5362,41132.0
2019-10-23 12:25:00,136.99,136.99,136.86,136.9,12299.0,115.5362,115.5362,115.4265,115.4603,12299.0
2019-10-23 12:30:00,136.91,137.02,136.88,136.99,12026.0,115.4687,115.5615,115.4434,115.5362,12026.0
2019-10-23 12:35:00,137.01,137.05,136.97,136.98,8279.0,115.553,115.5868,115.5193,115.5277,8279.0
2019-10-23 12:40:00,136.98,137.04,136.97,137.03,4730.0,115.5277,115.5783,115.5193,115.5699,4730.0
2019-10-23 12:45:00,137.04,137.07,136.95,136.95,13885.0,115.5783,115.6036,115.5024,115.5024,13885.0
2019-10-23 12:50:00,136.96,136.99,136.88,136.96,49886.0,115.5109,115.5362,115.4434,115.5109,49886.0
2019-10-23 12:55:00,136.96,136.99,136.88,136.96,21323.0,115.5109,115.5362,115.4434,115.5109,21323.0
2019-10-23 13:00:00,136.96,136.99,136.94,136.96,4925.0,115.5109,115.5362,115.494,115.5109,4925.0
2019-10-23 13:05:00,136.95,136.96,136.81,136.81,14651.0,115.5024,115.5109,115.3844,115.3844,14651.0
2019-10-23 13:10:00,136.83,136.83,136.77,136.81,6038.0,115.4012,115.4012,115.3506,115.3844,6038.0
2019-10-23 13:15:00,136.81,136.83,136.77,136.83,6957.0,115.3844,115.4012,115.3506,115.4012,6957.0
2019-10-23 13:20:00,136.84,136.89,136.8,136.89,13488.0,115.4097,115.4518,115.3759,115.4518,13488.0
2019-10-23 13:25:00,136.89,136.95,136.88,136.94,12674.0,115.4518,115.5024,115.4434,115.494,12674.0
2019-10-23 13:30:00,136.93,136.96,136.89,136.96,9844.0,115.4856,115.5109,115.4518,115.5109,9844.0
2019-10-23 13:35:00,136.95,137.0,136.94,137.0,11125.0,115.5024,115.5446,115.494,115.5446,11125.0
2019-10-23 13:40:00,136.99,137.04,136.97,137.04,12807.0,115.5362,115.5783,115.5193,115.5783,12807.0
2019-10-23 13:45:00,137.03,137.08,137.0,137.05,6876.0,115.5699,115.6121,115.5446,115.5868,6876.0
2019-10-23 13:50:00,137.06,137.06,136.99,136.99,5722.0,115.5952,115.5952,115.5362,115.5362,5722.0
2019-10-23 13:55:00,136.98,137.02,136.95,137.01,11617.0,115.5277,115.5615,115.5024,115.553,11617.0
2019-10-23 14:00:00,137.01,137.06,137.0,137.03,36468.0,115.553,115.5952,115.5446,115.5699,36468.0
2019-10-23 14:05:00,137.03,137.05,137.0,137.0,17733.0,115.5699,115.5868,115.5446,115.5446,17733.0
2019-10-23 14:10:00,137.02,137.04,136.94,136.98,6624.0,115.5615,115.5783,115.494,115.5277,6624.0
2019-10-23 14:15:00,136.97,136.98,136.88,136.9,11691.0,115.5193,115.5277,115.4434,115.4603,11691.0
2019-10-23 14:20:00,136.89,136.92,136.84,136.84,4538.0,115.4518,115.4771,115.4097,115.4097,4538.0
2019-10-23 14:25:00,136.87,136.88,136.84,136.87,7263.0,115.435,115.4434,115.4097,115.435,7263.0
2019-10-23 14:30:00,136.88,136.92,136.85,136.89,15284.0,115.4434,115.4771,115.4181,115.4518,15284.0
2019-10-23 14:35:00,136.9,136.95,136.85,136.88,9025.0,115.4603,115.5024,115.4181,115.4434,9025.0
2019-10-23 14:40:00,136.85,136.92,136.83,136.92,16915.0,115.4181,115.4771,115.4012,115.4771,16915.0
2019-10-23 14:45:00,136.92,136.96,136.91,136.93,7808.0,115.4771,115.5109,115.4687,115.4856,7808.0
2019-10-23 14:50:00,136.93,136.94,136.89,136.92,6485.0,115.4856,115.494,115.4518,115.4771,6485.0
2019-10-23 14:55:00,136.93,137.01,136.91,136.97,6877.0,115.4856,115.553,115.4687,115.5193,6877.0
2019-10-23 15:00:00,136.97,136.99,136.94,136.99,6563.0,115.5193,115.5362,115.494,115.5362,6563.0
2019-10-23 15:05:00,136.99,137.01,136.96,137.0,9097.0,115.5362,115.553,115.5109,115.5446,9097.0
2019-10-23 15:10:00,136.98,136.99,136.88,136.92,10963.0,115.5277,115.5362,115.4434,115.4771,10963.0
2019-10-23 15:15:00,136.92,136.96,136.9,136.92,10260.0,115.4771,115.5109,115.4603,115.4771,10260.0
2019-10-23 15:20:00,136.92,136.97,136.91,136.92,12754.0,115.4771,115.5193,115.4687,115.4771,12754.0
2019-10-23 15:25:00,136.91,137.0,136.91,137.0,15061.0,115.4687,115.5446,115.4687,115.5446,15061.0
2019-10-23 15:30:00,137.0,137.06,136.97,137.03,21428.0,115.5446,115.5952,115.5193,115.5699,21428.0
2019-10-23 15:35:00,137.01,137.16,137.0,137.12,23712.0,115.553,115.6796,115.5446,115.6458,23712.0
2019-10-23 15:40:00,137.12,137.2,137.11,137.19,23560.0,115.6458,115.7133,115.6374,115.7049,23560.0
2019-10-23 15:45:00,137.19,137.29,137.18,137.29,28840.0,115.7049,115.7892,115.6964,115.7892,28840.0
2019-10-23 15:50:00,137.3,137.32,137.17,137.19,43748.0,115.7976,115.8145,115.688,115.7049,43748.0
2019-10-23 15:55:00,137.2,137.5,137.2,137.43,146818.0,115.7133,115.9663,115.7133,115.9073,146818.0
2019-10-24 09:30:00,137.61,137.71,137.19,137.19,78981.0,116.0591,116.1434,115.7049,115.7049,78981.0
2019-10-24 09:35:00,137.25,137.44,137.06,137.37,18353.0,115.7555,115.9157,115.5952,115.8567,18353.0
2019-10-24 09:40:00,137.33,137.4,137.18,137.23,9747.0,115.8229,115.882,115.6964,115.7386,9747.0
2019-10-24 09:45:00,137.25,137.27,137.11,137.25,17502.0,115.7555,115.7723,115.6374,115.7555,17502.0
2019-10-24 09:50:00,137.21,137.26,137.04,137.05,19459.0,115.7217,115.7639,115.5783,115.5868,19459.0
2019-10-24 09:55:00,137.03,137.09,136.79,136.85,21436.0,115.5699,115.6205,115.3675,115.4181,21436.0
2019-10-24 10:00:00,136.82,137.01,136.81,137.01,28397.0,115.3928,115.553,115.3844,115.553,28397.0
2019-10-24 10:05:00,136.99,137.12,136.84,137.11,25998.0,115.5362,115.6458,115.4097,115.6374,25998.0
2019-10-24 10:10:00,137.12,137.3,137.09,137.3,19561.0,115.6458,115.7976,115.6205,115.7976,19561.0
2019-10-24 10:15:00,137.33,137.44,137.33,137.39,14137.0,115.8229,115.9157,115.8229,115.8735,14137.0
2019-10-24 10:20:00,137.39,137.4,137.3,137.33,13285.0,115.8735,115.882,115.7976,115.8229,13285.0
2019-10-24 10:25:00,137.34,137.38,137.31,137.36,6000.0,115.8314,115.8651,115.8061,115.8482,6000.0
2019-10-24 10:30:00,137.38,137.4,137.25,137.29,12516.0,115.8651,115.882,115.7555,115.7892,12516.0
2019-10-24 10:35:00,137.29,137.45,137.29,137.44,7711.0,115.7892,115.9241,115.7892,115.9157,7711.0
2019-10-24 10:40:00,137.44,137.55,137.38,137.52,12383.0,115.9157,116.0085,115.8651,115.9832,12383.0
2019-10-24 10:45:00,137.52,137.59,137.48,137.59,7512.0,115.9832,116.0422,115.9494,116.0422,7512.0
2019-10-24 10:50:00,137.59,137.66,137.58,137.62,7658.0,116.0422,116.1012,116.0338,116.0675,7658.0
2019-10-24 10:55:00,137.66,137.73,137.59,137.73,8688.0,116.1012,116.1603,116.0422,116.1603,8688.0
2019-10-24 11:00:00,137.72,137.81,137.7,137.73,10399.0,116.1518,116.2278,116.135,116.1603,10399.0
2019-10-24 11:05:00,137.77,137.82,137.74,137.8,13798.0,116.194,116.2362,116.1687,116.2193,13798.0
2019-10-24 11:10:00,137.82,137.88,137.79,137.85,13719.0,116.2362,116.2868,116.2109,116.2615,13719.0
2019-10-24 11:15:00,137.86,137.88,137.81,137.84,5892.0,116.2699,116.2868,116.2278,116.2531,5892.0
2019-10-24 11:20:00,137.82,137.87,137.81,137.86,9189.0,116.2362,116.2784,116.2278,116.2699,9189.0
2019-10-24 11:25:00,137.83,137.92,137.82,137.92,12187.0,116.2446,116.3205,116.2362,116.3205,12187.0
2019-10-24 11:30:00,137.95,138.02,137.92,137.98,16114.0,116.3458,116.4049,116.3205,116.3711,16114.0
2019-10-24 11:35:00,138.01,138.03,137.95,137.95,10453.0,116.3964,116.4133,116.3458,116.3458,10453.0
2019-10-24 11:40:00,137.96,138.05,137.95,138.0,8887.0,116.3543,116.4302,116.3458,116.388,8887.0
2019-10-24 11:45:00,137.99,138.0,137.83,137.83,9254.0,116.3796,116.388,116.2446,116.2446,9254.0
2019-10-24 11:50:00,137.84,137.86,137.72,137.78,22062.0,116.2531,116.2699,116.1518,116.2025,22062.0
2019-10-24 11:55:00,137.81,137.9,137.81,137.9,15860.0,116.2278,116.3037,116.2278,116.3037,15860.0
2019-10-24 12:00:00,137.93,138.05,137.93,138.02,7137.0,116.329,116.4302,116.329,116.4049,7137.0
2019-10-24 12:05:00,138.03,138.03,137.81,137.83,10953.0,116.4133,116.4133,116.2278,116.2446,10953.0
2019-10-24 12:10:00,137.83,137.84,137.75,137.79,10513.0,116.2446,116.2531,116.1772,116.2109,10513.0
2019-10-24 12:15:00,137.77,137.77,137.61,137.69,9418.0,116.194,116.194,116.0591,116.1265,9418.0
2019-10-24 12:20:00,137.71,137.72,137.56,137.57,6755.0,116.1434,116.1518,116.0169,116.0253,6755.0
2019-10-24 12:25:00,137.59,137.75,137.59,137.72,6955.0,116.0422,116.1772,116.0422,116.1518,6955.0
2019-10-24 12:30:00,137.68,137.98,137.68,137.97,60728.0,116.1181,116.3711,116.1181,116.3627,60728.0
2019-10-24 12:35:00,137.99,138.01,137.92,138.01,8817.0,116.3796,116.3964,116.3205,116.3964,8817.0
2019-10-24 12:40:00,137.98,138.01,137.87,137.9,6245.0,116.3711,116.3964,116.2784,116.3037,6245.0
2019-10-24 12:45:00,137.91,138.0,137.91,137.97,6698.0,116.3121,116.388,116.3121,116.3627,6698.0
2019-10-24 12:50:00,137.98,138.06,137.97,138.04,8495.0,116.3711,116.4386,116.3627,116.4217,8495.0
2019-10-24 12:55:00,138.06,138.1,137.99,138.02,11826.0,116.4386,116.4723,116.3796,116.4049,11826.0
2019-10-24 13:00:00,138.03,138.04,137.93,137.97,9874.0,116.4133,116.4217,116.329,116.3627,9874.0
2019-10-24 13:05:00,137.97,137.98,137.88,137.88,10488.0,116.3627,116.3711,116.2868,116.2868,10488.0
2019-10-24 13:10:00,137.89,137.92,137.8,137.85,6939.0,116.2952,116.3205,116.2193,116.2615,6939.0
2019-10-24 13:15:00,137.85,137.89,137.8,137.85,13497.0,116.2615,116.2952,116.2193,116.2615,13497.0
2019-10-24 13:20:00,137.84,137.95,137.82,137.95,6424.0,116.2531,116.3458,116.2362,116.3458,6424.0
2019-10-24 13:25:00,137.92,138.02,137.92,138.0,7779.0,116.3205,116.4049,116.3205,116.388,7779.0
2019-10-24 13:30:00,137.98,138.11,137.89,137.93,41440.0,116.3711,116.4808,116.2952,116.329,41440.0
2019-10-24 13:35:00,137.93,137.94,137.83,137.84,12486.0,116.329,116.3374,116.2446,116.2531,12486.0
2019-10-24 13:40:00,137.85,137.85,137.75,137.78,6512.0,116.2615,116.2615,116.1772,116.2025,6512.0
2019-10-24 13:45:00,137.78,137.78,137.68,137.72,8245.0,116.2025,116.2025,116.1181,116.1518,8245.0
2019-10-24 13:50:00,137.72,137.73,137.69,137.72,20504.0,116.1518,116.1603,116.1265,116.1518,20504.0
2019-10-24 13:55:00,137.74,137.75,137.7,137.72,18710.0,116.1687,116.1772,116.135,116.1518,18710.0
2019-10-24 14:00:00,137.73,137.8,137.69,137.79,13714.0,116.1603,116.2193,116.1265,116.2109,13714.0
2019-10-24 14:05:00,137.78,137.85,137.78,137.83,5778.0,116.2025,116.2615,116.2025,116.2446,5778.0
2019-10-24 14:10:00,137.81,137.84,137.74,137.74,8344.0,116.2278,116.2531,116.1687,116.1687,8344.0
2019-10-24 14:15:00,137.75,137.8,137.7,137.8,10973.0,116.1772,116.2193,116.135,116.2193,10973.0
2019-10-24 14:20:00,137.78,137.83,137.74,137.8,12711.0,116.2025,116.2446,116.1687,116.2193,12711.0
2019-10-24 14:25:00,137.78,137.79,137.72,137.74,5968.0,116.2025,116.2109,116.1518,116.1687,5968.0
2019-10-24 14:30:00,137.73,137.81,137.69,137.76,17014.0,116.1603,116.2278,116.1265,116.1856,17014.0
2019-10-24 14:35:00,137.77,137.8,137.76,137.77,3806.0,116.194,116.2193,116.1856,116.194,3806.0
2019-10-24 14:40:00,137.75,137.82,137.74,137.8,18033.0,116.1772,116.2362,116.1687,116.2193,18033.0
2019-10-24 14:45:00,137.8,137.82,137.74,137.76,10390.0,116.2193,116.2362,116.1687,116.1856,10390.0
2019-10-24 14:50:00,137.75,137.81,137.75,137.81,10597.0,116.1772,116.2278,116.1772,116.2278,10597.0
2019-10-24 14:55:00,137.81,137.81,137.75,137.77,8584.0,116.2278,116.2278,116.1772,116.194,8584.0
2019-10-24 15:00:00,137.77,137.78,137.73,137.77,26048.0,116.194,116.2025,116.1603,116.194,26048.0
2019-10-24 15:05:00,137.77,137.83,137.75,137.8,23533.0,116.194,116.2446,116.1772,116.2193,23533.0
2019-10-24 15:10:00,137.8,137.82,137.72,137.79,15793.0,116.2193,116.2362,116.1518,116.2109,15793.0
2019-10-24 15:15:00,137.8,137.98,137.77,137.94,64573.0,116.2193,116.3711,116.194,116.3374,64573.0
2019-10-24 15:20:00,137.93,137.99,137.9,137.98,22763.0,116.329,116.3796,116.3037,116.3711,22763.0
2019-10-24 15:25:00,137.97,138.0,137.95,137.98,16421.0,116.3627,116.388,116.3458,116.3711,16421.0
2019-10-24 15:30:00,137.99,137.99,137.82,137.82,13414.0,116.3796,116.3796,116.2362,116.2362,13414.0
2019-10-24 15:35:00,137.82,138.01,137.81,138.0,35407.0,116.2362,116.3964,116.2278,116.388,35407.0
2019-10-24 15:40:00,137.99,138.07,137.98,138.0,29160.0,116.3796,116.447,116.3711,116.388,29160.0
2019-10-24 15:45:00,138.0,138.03,137.93,138.02,27209.0,116.388,116.4133,116.329,116.4049,27209.0
2019-10-24 15:50:00,138.01,138.02,137.85,137.87,34682.0,116.3964,116.4049,116.2615,116.2784,34682.0
2019-10-24 15:55:00,137.88,137.96,137.8,137.89,120632.0,116.2868,116.3543,116.2193,116.2952,120632.0
2019-10-25 09:30:00,137.78,137.92,137.27,137.38,59001.0,116.2025,116.3205,115.7723,115.8651,59001.0
2019-10-25 09:35:00,137.45,137.45,137.03,137.1,9571.0,115.9241,115.9241,115.5699,115.6289,9571.0
2019-10-25 09:40:00,137.02,137.11,136.8,136.92,22260.0,115.5615,115.6374,115.3759,115.4771,22260.0
2019-10-25 09:45:00,136.92,137.19,136.92,137.14,17216.0,115.4771,115.7049,115.4771,115.6627,17216.0
2019-10-25 09:50:00,137.15,137.15,136.64,136.89,28141.0,115.6711,115.6711,115.241,115.4518,28141.0
2019-10-25 09:55:00,136.84,136.96,136.79,136.84,21105.0,115.4097,115.5109,115.3675,115.4097,21105.0
2019-10-25 10:00:00,136.8,136.86,136.67,136.67,23994.0,115.3759,115.4265,115.2663,115.2663,23994.0
2019-10-25 10:05:00,136.69,136.74,136.57,136.6,17655.0,115.2832,115.3253,115.1819,115.2073,17655.0
2019-10-25 10:10:00,136.6,136.77,136.51,136.73,17194.0,115.2073,115.3506,115.1313,115.3169,17194.0
2019-10-25 10:15:00,136.72,136.78,136.69,136.76,12925.0,115.3085,115.3591,115.2832,115.3422,12925.0
2019-10-25 10:20:00,136.76,136.77,136.62,136.67,10464.0,115.3422,115.3506,115.2241,115.2663,10464.0
2019-10-25 10:25:00,136.66,136.71,136.61,136.65,11157.0,115.2579,115.3,115.2157,115.2494,11157.0
2019-10-25 10:30:00,136.66,136.69,136.58,136.67,29904.0,115.2579,115.2832,115.1904,115.2663,29904.0
2019-10-25 10:35:00,136.66,136.68,136.61,136.66,15538.0,115.2579,115.2747,115.2157,115.2579,15538.0
2019-10-25 10:40:00,136.66,136.85,136.65,136.75,26722.0,115.2579,115.4181,115.2494,115.3338,26722.0
2019-10-25 10:45:00,136.74,137.01,136.73,136.96,18687.0,115.3253,115.553,115.3169,115.5109,18687.0
2019-10-25 10:50:00,136.96,136.97,136.85,136.94,18650.0,115.5109,115.5193,115.4181,115.494,18650.0
2019-10-25 10:55:00,136.93,137.02,136.87,136.93,9411.0,115.4856,115.5615,115.435,115.4856,9411.0
2019-10-25 11:00:00,136.94,136.98,136.82,136.82,12307.0,115.494,115.5277,115.3928,115.3928,12307.0
2019-10-25 11:05:00,136.83,136.9,136.78,136.9,12627.0,115.4012,115.4603,115.3591,115.4603,12627.0
2019-10-25 11:10:00,136.88,136.94,136.86,136.87,8115.0,115.4434,115.494,115.4265,115.435,8115.0
2019-10-25 11:15:00,136.89,136.98,136.83,136.87,8214.0,115.4518,115.5277,115.4012,115.435,8214.0
2019-10-25 11:20:00,136.88,137.0,136.87,136.94,10666.0,115.4434,115.5446,115.435,115.494,10666.0
2019-10-25 11:25:00,136.94,137.02,136.9,136.92,10100.0,115.494,115.5615,115.4603,115.4771,10100.0
2019-10-25 11:30:00,136.92,136.95,136.8,136.91,10090.0,115.4771,115.5024,115.3759,115.4687,10090.0
2019-10-25 11:35:00,136.85,136.86,136.71,136.72,6188.0,115.4181,115.4265,115.3,115.3085,6188.0
2019-10-25 11:40:00,136.72,136.91,136.71,136.9,16079.0,115.3085,115.4687,115.3,115.4603,16079.0
2019-10-25 11:45:00,136.89,136.89,136.77,136.77,5128.0,115.4518,115.4518,115.3506,115.3506,5128.0
2019-10-25 11:50:00,136.75,136.83,136.75,136.75,9520.0,115.3338,115.4012,115.3338,115.3338,9520.0
2019-10-25 11:55:00,136.74,136.74,136.65,136.65,15404.0,115.3253,115.3253,115.2494,115.2494,15404.0
2019-10-25 12:00:00,136.67,136.68,136.51,136.55,24910.0,115.2663,115.2747,115.1313,115.1651,24910.0
2019-10-25 12:05:00,136.56,136.64,136.52,136.6,11719.0,115.1735,115.241,115.1398,115.2073,11719.0
2019-10-25 12:10:00,136.59,136.65,136.58,136.6,6960.0,115.1988,115.2494,115.1904,115.2073,6960.0
2019-10-25 12:15:00,136.62,136.66,136.57,136.62,13398.0,115.2241,115.2579,115.1819,115.2241,13398.0
2019-10-25 12:20:00,136.64,136.68,136.62,136.67,11232.0,115.241,115.2747,115.2241,115.2663,11232.0
2019-10-25 12:25:00,136.66,136.66,136.63,136.65,7730.0,115.2579,115.2579,115.2326,115.2494,7730.0
2019-10-25 12:30:00,136.66,136.7,136.65,136.67,6809.0,115.2579,115.2916,115.2494,115.2663,6809.0
2019-10-25 12:35:00,136.67,136.71,136.65,136.65,7143.0,115.2663,115.3,115.2494,115.2494,7143.0
2019-10-25 12:40:00,136.66,136.66,136.58,136.64,10582.0,115.2579,115.2579,115.1904,115.241,10582.0
2019-10-25 12:45:00,136.65,136.66,136.57,136.57,6511.0,115.2494,115.2579,115.1819,115.1819,6511.0
2019-10-25 12:50:00,136.55,136.58,136.52,136.54,7462.0,115.1651,115.1904,115.1398,115.1566,7462.0
2019-10-25 12:55:00,136.56,136.57,136.53,136.53,5086.0,115.1735,115.1819,115.1482,115.1482,5086.0
2019-10-25 13:00:00,136.54,136.55,136.41,136.41,9233.0,115.1566,115.1651,115.047,115.047,9233.0
2019-10-25 13:05:00,136.42,136.47,136.39,136.39,7127.0,115.0554,115.0976,115.0301,115.0301,7127.0
2019-10-25 13:10:00,136.4,136.41,136.36,136.37,8511.0,115.0386,115.047,115.0048,115.0133,8511.0
2019-10-25 13:15:00,136.38,136.4,136.36,136.4,6688.0,115.0217,115.0386,115.0048,115.0386,6688.0
2019-10-25 13:20:00,136.4,136.41,136.36,136.39,9893.0,115.0386,115.047,115.0048,115.0301,9893.0
2019-10-25 13:25:00,136.39,136.39,136.33,136.37,6561.0,115.0301,115.0301,114.9795,115.0133,6561.0
2019-10-25 13:30:00,136.36,136.36,136.28,136.29,11033.0,115.0048,115.0048,114.9374,114.9458,11033.0
2019-10-25 13:35:00,136.29,136.4,136.28,136.33,15090.0,114.9458,115.0386,114.9374,114.9795,15090.0
2019-10-25 13:40:00,136.34,136.34,136.3,136.32,9006.0,114.988,114.988,114.9542,114.9711,9006.0
2019-10-25 13:45:00,136.32,136.4,136.25,136.29,15786.0,114.9711,115.0386,114.9121,114.9458,15786.0
2019-10-25 13:50:00,136.29,136.35,136.25,136.32,16188.0,114.9458,114.9964,114.9121,114.9711,16188.0
2019-10-25 13:55:00,136.33,136.33,136.27,136.28,9209.0,114.9795,114.9795,114.9289,114.9374,9209.0
2019-10-25 14:00:00,136.26,136.39,136.23,136.39,26258.0,114.9205,115.0301,114.8952,115.0301,26258.0
2019-10-25 14:05:00,136.4,136.54,136.37,136.52,12505.0,115.0386,115.1566,115.0133,115.1398,12505.0
2019-10-25 14:10:00,136.53,136.64,136.53,136.61,14022.0,115.1482,115.241,115.1482,115.2157,14022.0
2019-10-25 14:15:00,136.61,136.66,136.59,136.65,11615.0,115.2157,115.2579,115.1988,115.2494,11615.0
2019-10-25 14:20:00,136.63,136.63,136.53,136.54,8040.0,115.2326,115.2326,115.1482,115.1566,8040.0
2019-10-25 14:25:00,136.53,136.54,136.43,136.44,23517.0,115.1482,115.1566,115.0639,115.0723,23517.0
2019-10-25 14:30:00,136.45,136.46,136.35,136.35,16099.0,115.0807,115.0892,114.9964,114.9964,16099.0
2019-10-25 14:35:00,136.34,136.41,136.31,136.41,23578.0,114.988,115.047,114.9627,115.047,23578.0
2019-10-25 14:40:00,136.42,136.5,136.42,136.49,10381.0,115.0554,115.1229,115.0554,115.1145,10381.0
2019-10-25 14:45:00,136.48,136.59,136.48,136.56,14312.0,115.106,115.1988,115.106,115.1735,14312.0
2019-10-25 14:50:00,136.55,136.56,136.47,136.47,10224.0,115.1651,115.1735,115.0976,115.0976,10224.0
2019-10-25 14:55:00,136.49,136.74,136.48,136.68,17055.0,115.1145,115.3253,115.106,115.2747,17055.0
2019-10-25 15:00:00,136.66,136.66,136.59,136.62,9845.0,115.2579,115.2579,115.1988,115.2241,9845.0
2019-10-25 15:05:00,136.62,136.63,136.55,136.55,10324.0,115.2241,115.2326,115.1651,115.1651,10324.0
2019-10-25 15:10:00,136.57,136.7,136.57,136.7,13060.0,115.1819,115.2916,115.1819,115.2916,13060.0
2019-10-25 15:15:00,136.71,136.78,136.71,136.75,42838.0,115.3,115.3591,115.3,115.3338,42838.0
2019-10-25 15:20:00,136.75,136.78,136.74,136.75,18709.0,115.3338,115.3591,115.3253,115.3338,18709.0
2019-10-25 15:25:00,136.76,136.79,136.65,136.69,14610.0,115.3422,115.3675,115.2494,115.2832,14610.0
2019-10-25 15:30:00,136.69,136.76,136.66,136.76,17959.0,115.2832,115.3422,115.2579,115.3422,17959.0
2019-10-25 15:35:00,136.76,136.81,136.74,136.77,19197.0,115.3422,115.3844,115.3253,115.3506,19197.0
2019-10-25 15:40:00,136.77,136.79,136.74,136.75,18528.0,115.3506,115.3675,115.3253,115.3338,18528.0
2019-10-25 15:45:00,136.75,136.75,136.61,136.64,29026.0,115.3338,115.3338,115.2157,115.241,29026.0
2019-10-25 15:50:00,136.64,136.71,136.52,136.6,32983.0,115.241,115.3,115.1398,115.2073,32983.0
2019-10-25 15:55:00,136.61,136.71,136.55,136.6,117412.0,115.2157,115.3,115.1651,115.2073,117412.0
2019-10-28 09:30:00,136.55,137.18,136.55,136.9,96021.0,115.1651,115.6964,115.1651,115.4603,96021.0
2019-10-28 09:35:00,136.92,137.55,136.92,137.37,41640.0,115.4771,116.0085,115.4771,115.8567,41640.0
2019-10-28 09:40:00,137.37,137.5,137.19,137.3,26880.0,115.8567,115.9663,115.7049,115.7976,26880.0
2019-10-28 09:45:00,137.25,137.29,136.99,137.0,24713.0,115.7555,115.7892,115.5362,115.5446,24713.0
2019-10-28 09:50:00,137.0,137.2,136.97,137.11,41084.0,115.5446,115.7133,115.5193,115.6374,41084.0
2019-10-28 09:55:00,137.11,137.16,136.92,136.99,33518.0,115.6374,115.6796,115.4771,115.5362,33518.0
2019-10-28 10:00:00,137.0,137.01,136.83,136.92,65704.0,115.5446,115.553,115.4012,115.4771,65704.0
2019-10-28 10:05:00,136.92,136.95,136.84,136.87,45932.0,115.4771,115.5024,115.4097,115.435,45932.0
2019-10-28 10:10:00,136.84,136.97,136.81,136.92,22142.0,115.4097,115.5193,115.3844,115.4771,22142.0
2019-10-28 10:15:00,136.9,136.93,136.84,136.86,11432.0,115.4603,115.4856,115.4097,115.4265,11432.0
2019-10-28 10:20:00,136.85,136.9,136.79,136.86,35533.0,115.4181,115.4603,115.3675,115.4265,35533.0
2019-10-28 10:25:00,136.84,136.86,136.7,136.75,22432.0,115.4097,115.4265,115.2916,115.3338,22432.0
2019-10-28 10:30:00,136.75,136.84,136.71,136.83,41923.0,115.3338,115.4097,115.3,115.4012,41923.0
2019-10-28 10:35:00,136.84,136.86,136.74,136.8,15697.0,115.4097,115.4265,115.3253,115.3759,15697.0
2019-10-28 10:40:00,136.79,136.88,136.77,136.8,29491.0,115.3675,115.4434,115.3506,115.3759,29491.0
2019-10-28 10:45:00,136.79,136.8,136.64,136.64,23793.0,115.3675,115.3759,115.241,115.241,23793.0
2019-10-28 10:50:00,136.62,136.72,136.58,136.58,16959.0,115.2241,115.3085,115.1904,115.1904,16959.0
2019-10-28 10:55:00,136.58,136.6,136.47,136.55,35033.0,115.1904,115.2073,115.0976,115.1651,35033.0
2019-10-28 11:00:00,136.56,136.63,136.53,136.63,20732.0,115.1735,115.2326,115.1482,115.2326,20732.0
2019-10-28 11:05:00,136.62,136.68,136.55,136.56,28061.0,115.2241,115.2747,115.1651,115.1735,28061.0
2019-10-28 11:10:00,136.56,136.62,136.51,136.6,12886.0,115.1735,115.2241,115.1313,115.2073,12886.0
2019-10-28 11:15:00,136.62,136.91,136.52,136.67,256140.0,115.2241,115.4687,115.1398,115.2663,256140.0
2019-10-28 11:20:00,136.7,136.79,136.65,136.78,44192.0,115.2916,115.3675,115.2494,115.3591,44192.0
2019-10-28 11:25:00,136.78,136.81,136.71,136.8,61406.0,115.3591,115.3844,115.3,115.3759,61406.0
2019-10-28 11:30:00,136.8,136.84,136.7,136.78,30728.0,115.3759,115.4097,115.2916,115.3591,30728.0
2019-10-28 11:35:00,136.8,136.8,136.71,136.75,8747.0,115.3759,115.3759,115.3,115.3338,8747.0
2019-10-28 11:40:00,136.77,136.82,136.76,136.82,8849.0,115.3506,115.3928,115.3422,115.3928,8849.0
2019-10-28 11:45:00,136.83,136.89,136.75,136.78,16806.0,115.4012,115.4518,115.3338,115.3591,16806.0
2019-10-28 11:50:00,136.75,136.83,136.68,136.69,21980.0,115.3338,115.4012,115.2747,115.2832,21980.0
2019-10-28 11:55:00,136.68,136.72,136.64,136.67,9504.0,115.2747,115.3085,115.241,115.2663,9504.0
2019-10-28 12:00:00,136.69,136.71,136.65,136.71,17959.0,115.2832,115.3,115.2494,115.3,17959.0
2019-10-28 12:05:00,136.71,136.79,136.7,136.7,11222.0,115.3,115.3675,115.2916,115.2916,11222.0
2019-10-28 12:10:00,136.71,136.79,136.65,136.76,11684.0,115.3,115.3675,115.2494,115.3422,11684.0
2019-10-28 12:15:00,136.75,136.76,136.65,136.72,14217.0,115.3338,115.3422,115.2494,115.3085,14217.0
2019-10-28 12:20:00,136.74,136.78,136.7,136.7,9089.0,115.3253,115.3591,115.2916,115.2916,9089.0
2019-10-28 12:25:00,136.71,136.78,136.67,136.71,24646.0,115.3,115.3591,115.2663,115.3,24646.0
2019-10-28 12:30:00,136.7,136.77,136.69,136.72,12521.0,115.2916,115.3506,115.2832,115.3085,12521.0
2019-10-28 12:35:00,136.73,136.82,136.71,136.78,17336.0,115.3169,115.3928,115.3,115.3591,17336.0
2019-10-28 12:40:00,136.79,136.83,136.72,136.72,7832.0,115.3675,115.4012,115.3085,115.3085,7832.0
2019-10-28 12:45:00,136.73,136.77,136.72,136.75,8936.0,115.3169,115.3506,115.3085,115.3338,8936.0
2019-10-28 12:50:00,136.77,136.78,136.7,136.72,7522.0,115.3506,115.3591,115.2916,115.3085,7522.0
2019-10-28 12:55:00,136.71,136.75,136.67,136.72,8802.0,115.3,115.3338,115.2663,115.3085,8802.0
2019-10-28 13:00:00,136.72,136.78,136.71,136.76,12139.0,115.3085,115.3591,115.3,115.3422,12139.0
2019-10-28 13:05:00,136.77,136.77,136.72,136.74,7595.0,115.3506,115.3506,115.3085,115.3253,7595.0
2019-10-28 13:10:00,136.74,136.79,136.69,136.79,16673.0,115.3253,115.3675,115.2832,115.3675,16673.0
2019-10-28 13:15:00,136.76,136.81,136.72,136.78,7733.0,115.3422,115.3844,115.3085,115.3591,7733.0
2019-10-28 13:20:00,136.78,136.81,136.75,136.79,7315.0,115.3591,115.3844,115.3338,115.3675,7315.0
2019-10-28 13:25:00,136.78,136.81,136.76,136.81,5773.0,115.3591,115.3844,115.3422,115.3844,5773.0
2019-10-28 13:30:00,136.78,136.79,136.69,136.71,16300.0,115.3591,115.3675,115.2832,115.3,16300.0
2019-10-28 13:35:00,136.71,136.76,136.7,136.76,15134.0,115.3,115.3422,115.2916,115.3422,15134.0
2019-10-28 13:40:00,136.75,136.77,136.68,136.68,21695.0,115.3338,115.3506,115.2747,115.2747,21695.0
2019-10-28 13:45:00,136.68,136.73,136.65,136.65,17467.0,115.2747,115.3169,115.2494,115.2494,17467.0
2019-10-28 13:50:00,136.66,136.7,136.65,136.69,10021.0,115.2579,115.2916,115.2494,115.2832,10021.0
2019-10-28 13:55:00,136.7,136.73,136.65,136.68,23072.0,115.2916,115.3169,115.2494,115.2747,23072.0
2019-10-28 14:00:00,136.68,136.72,136.65,136.65,23184.0,115.2747,115.3085,115.2494,115.2494,23184.0
2019-10-28 14:05:00,136.65,136.68,136.62,136.65,46006.0,115.2494,115.2747,115.2241,115.2494,46006.0
2019-10-28 14:10:00,136.65,136.66,136.62,136.65,28709.0,115.2494,115.2579,115.2241,115.2494,28709.0
2019-10-28 14:15:00,136.65,136.68,136.5,136.5,13252.0,115.2494,115.2747,115.1229,115.1229,13252.0
2019-10-28 14:20:00,136.5,136.52,136.31,136.34,12540.0,115.1229,115.1398,114.9627,114.988,12540.0
2019-10-28 14:25:00,136.34,136.34,136.23,136.26,6523.0,114.988,114.988,114.8952,114.9205,6523.0
2019-10-28 14:30:00,136.26,136.37,136.25,136.34,9346.0,114.9205,115.0133,114.9121,114.988,9346.0
2019-10-28 14:35:00,136.35,136.41,136.26,136.27,7442.0,114.9964,115.047,114.9205,114.9289,7442.0
2019-10-28 14:40:00,136.26,136.37,136.23,136.35,25443.0,114.9205,115.0133,114.8952,114.9964,25443.0
2019-10-28 14:45:00,136.34,136.34,136.28,136.29,9618.0,114.988,114.988,114.9374,114.9458,9618.0
2019-10-28 14:50:00,136.28,136.31,136.25,136.31,16782.0,114.9374,114.9627,114.9121,114.9627,16782.0
2019-10-28 14:55:00,136.3,136.34,136.28,136.28,8048.0,114.9542,114.988,114.9374,114.9374,8048.0
2019-10-28 15:00:00,136.28,136.37,136.28,136.33,14268.0,114.9374,115.0133,114.9374,114.9795,14268.0
2019-10-28 15:05:00,136.34,136.36,136.26,136.26,12826.0,114.988,115.0048,114.9205,114.9205,12826.0
2019-10-28 15:10:00,136.27,136.32,136.25,136.31,23116.0,114.9289,114.9711,114.9121,114.9627,23116.0
2019-10-28 15:15:00,136.31,136.34,136.15,136.25,59308.0,114.9627,114.988,114.8277,114.9121,59308.0
2019-10-28 15:20:00,136.25,136.28,136.2,136.28,14187.0,114.9121,114.9374,114.8699,114.9374,14187.0
2019-10-28 15:25:00,136.27,136.48,136.26,136.47,24896.0,114.9289,115.106,114.9205,115.0976,24896.0
2019-10-28 15:30:00,136.46,136.52,136.45,136.49,43266.0,115.0892,115.1398,115.0807,115.1145,43266.0
2019-10-28 15:35:00,136.48,136.58,136.48,136.54,37495.0,115.106,115.1904,115.106,115.1566,37495.0
2019-10-28 15:40:00,136.53,136.54,136.34,136.46,65026.0,115.1482,115.1566,114.988,115.0892,65026.0
2019-10-28 15:45:00,136.47,136.52,136.41,136.47,22732.0,115.0976,115.1398,115.047,115.0976,22732.0
2019-10-28 15:50:00,136.48,136.54,136.44,136.48,54795.0,115.106,115.1566,115.0723,115.106,54795.0
2019-10-28 15:55:00,136.48,136.68,136.48,136.56,111325.0,115.106,115.2747,115.106,115.1735,111325.0
2019-10-29 09:30:00,136.83,136.88,136.36,136.42,70399.0,115.4012,115.4434,115.0048,115.0554,70399.0
2019-10-29 09:35:00,136.38,136.38,136.25,136.29,22345.0,115.0217,115.0217,114.9121,114.9458,22345.0
2019-10-29 09:40:00,136.3,136.43,136.18,136.34,15962.0,114.9542,115.0639,114.853,114.988,15962.0
2019-10-29 09:45:00,136.36,136.44,136.29,136.37,17665.0,115.0048,115.0723,114.9458,115.0133,17665.0
2019-10-29 09:50:00,136.38,136.39,136.19,136.28,19292.0,115.0217,115.0301,114.8615,114.9374,19292.0
2019-10-29 09:55:00,136.28,136.35,136.25,136.25,17751.0,114.9374,114.9964,114.9121,114.9121,17751.0
2019-10-29 10:00:00,136.26,136.47,136.25,136.42,16759.0,114.9205,115.0976,114.9121,115.0554,16759.0
2019-10-29 10:05:00,136.41,136.75,136.41,136.75,20060.0,115.047,115.3338,115.047,115.3338,20060.0
2019-10-29 10:10:00,136.71,136.72,136.54,136.57,8663.0,115.3,115.3085,115.1566,115.1819,8663.0
2019-10-29 10:15:00,136.6,136.64,136.47,136.51,9537.0,115.2073,115.241,115.0976,115.1313,9537.0
2019-10-29 10:20:00,136.54,136.54,136.4,136.49,14095.0,115.1566,115.1566,115.0386,115.1145,14095.0
2019-10-29 10:25:00,136.5,136.61,136.49,136.53,10084.0,115.1229,115.2157,115.1145,115.1482,10084.0
2019-10-29 10:30:00,136.56,136.6,136.43,136.49,14445.0,115.1735,115.2073,115.0639,115.1145,14445.0
2019-10-29 10:35:00,136.49,136.59,136.46,136.58,26171.0,115.1145,115.1988,115.0892,115.1904,26171.0
2019-10-29 10:40:00,136.59,136.68,136.56,136.63,20861.0,115.1988,115.2747,115.1735,115.2326,20861.0
2019-10-29 10:45:00,136.69,136.72,136.63,136.66,18224.0,115.2832,115.3085,115.2326,115.2579,18224.0
2019-10-29 10:50:00,136.64,136.68,136.62,136.68,19400.0,115.241,115.2747,115.2241,115.2747,19400.0
2019-10-29 10:55:00,136.68,136.74,136.63,136.74,16681.0,115.2747,115.3253,115.2326,115.3253,16681.0
2019-10-29 11:00:00,136.74,136.84,136.73,136.83,14441.0,115.3253,115.4097,115.3169,115.4012,14441.0
2019-10-29 11:05:00,136.82,136.91,136.78,136.89,11399.0,115.3928,115.4687,115.3591,115.4518,11399.0
2019-10-29 11:10:00,136.88,136.98,136.85,136.97,14190.0,115.4434,115.5277,115.4181,115.5193,14190.0
2019-10-29 11:15:00,136.95,137.05,136.9,136.92,21310.0,115.5024,115.5868,115.4603,115.4771,21310.0
2019-10-29 11:20:00,136.9,137.03,136.86,136.96,16003.0,115.4603,115.5699,115.4265,115.5109,16003.0
2019-10-29 11:25:00,136.97,137.07,136.97,137.02,23097.0,115.5193,115.6036,115.5193,115.5615,23097.0
2019-10-29 11:30:00,137.01,137.09,137.0,137.04,21223.0,115.553,115.6205,115.5446,115.5783,21223.0
2019-10-29 11:35:00,137.06,137.07,136.92,136.97,13174.0,115.5952,115.6036,115.4771,115.5193,13174.0
2019-10-29 11:40:00,136.98,137.12,136.98,137.11,13121.0,115.5277,115.6458,115.5277,115.6374,13121.0
2019-10-29 11:45:00,137.09,137.1,136.92,136.93,11231.0,115.6205,115.6289,115.4771,115.4856,11231.0
2019-10-29 11:50:00,136.94,136.96,136.89,136.96,16078.0,115.494,115.5109,115.4518,115.5109,16078.0
2019-10-29 11:55:00,136.99,136.99,136.71,136.79,21093.0,115.5362,115.5362,115.3,115.3675,21093.0
2019-10-29 12:00:00,136.76,136.91,136.7,136.8,13424.0,115.3422,115.4687,115.2916,115.3759,13424.0
2019-10-29 12:05:00,136.79,136.87,136.76,136.87,8265.0,115.3675,115.435,115.3422,115.435,8265.0
2019-10-29 12:10:00,136.88,136.92,136.83,136.87,7224.0,115.4434,115.4771,115.4012,115.435,7224.0
2019-10-29 12:15:00,136.84,136.87,136.77,136.8,8446.0,115.4097,115.435,115.3506,115.3759,8446.0
2019-10-29 12:20:00,136.78,136.82,136.75,136.82,11411.0,115.3591,115.3928,115.3338,115.3928,11411.0
2019-10-29 12:25:00,136.83,136.83,136.78,136.8,18551.0,115.4012,115.4012,115.3591,115.3759,18551.0
2019-10-29 12:30:00,136.8,136.88,136.76,136.85,29171.0,115.3759,115.4434,115.3422,115.4181,29171.0
2019-10-29 12:35:00,136.84,136.84,136.65,136.67,19596.0,115.4097,115.4097,115.2494,115.2663,19596.0
2019-10-29 12:40:00,136.65,136.67,136.58,136.59,9573.0,115.2494,115.2663,115.1904,115.1988,9573.0
2019-10-29 12:45:00,136.59,136.64,136.59,136.62,8265.0,115.1988,115.241,115.1988,115.2241,8265.0
2019-10-29 12:50:00,136.63,136.64,136.49,136.49,4364.0,115.2326,115.241,115.1145,115.1145,4364.0
2019-10-29 12:55:00,136.49,136.67,136.48,136.66,7469.0,115.1145,115.2663,115.106,115.2579,7469.0
2019-10-29 13:00:00,136.66,136.72,136.65,136.69,10344.0,115.2579,115.3085,115.2494,115.2832,10344.0
2019-10-29 13:05:00,136.69,136.71,136.68,136.7,3231.0,115.2832,115.3,115.2747,115.2916,3231.0
2019-10-29 13:10:00,136.71,136.73,136.68,136.73,9304.0,115.3,115.3169,115.2747,115.3169,9304.0
2019-10-29 13:15:00,136.72,136.73,136.66,136.67,5418.0,115.3085,115.3169,115.2579,115.2663,5418.0
2019-10-29 13:20:00,136.71,136.71,136.62,136.62,3463.0,115.3,115.3,115.2241,115.2241,3463.0
2019-10-29 13:25:00,136.61,136.63,136.59,136.6,6580.0,115.2157,115.2326,115.1988,115.2073,6580.0
2019-10-29 13:30:00,136.59,136.62,136.58,136.61,6595.0,115.1988,115.2241,115.1904,115.2157,6595.0
2019-10-29 13:35:00,136.6,136.63,136.59,136.62,5626.0,115.2073,115.2326,115.1988,115.2241,5626.0
2019-10-29 13:40:00,136.62,136.64,136.56,136.57,11237.0,115.2241,115.241,115.1735,115.1819,11237.0
2019-10-29 13:45:00,136.6,136.62,136.58,136.61,7948.0,115.2073,115.2241,115.1904,115.2157,7948.0
2019-10-29 13:50:00,136.62,136.65,136.58,136.64,8279.0,115.2241,115.2494,115.1904,115.241,8279.0
2019-10-29 13:55:00,136.63,136.65,136.59,136.6,8104.0,115.2326,115.2494,115.1988,115.2073,8104.0
2019-10-29 14:00:00,136.57,136.6,136.47,136.54,11785.0,115.1819,115.2073,115.0976,115.1566,11785.0
2019-10-29 14:05:00,136.54,136.54,136.47,136.49,10155.0,115.1566,115.1566,115.0976,115.1145,10155.0
2019-10-29 14:10:00,136.49,136.52,136.4,136.43,8241.0,115.1145,115.1398,115.0386,115.0639,8241.0
2019-10-29 14:15:00,136.43,136.46,136.37,136.39,14251.0,115.0639,115.0892,115.0133,115.0301,14251.0
2019-10-29 14:20:00,136.37,136.45,136.37,136.41,21447.0,115.0133,115.0807,115.0133,115.047,21447.0
2019-10-29 14:25:00,136.41,136.43,136.33,136.43,30040.0,115.047,115.0639,114.9795,115.0639,30040.0
2019-10-29 14:30:00,136.46,136.48,136.43,136.44,13057.0,115.0892,115.106,115.0639,115.0723,13057.0
2019-10-29 14:35:00,136.44,136.45,136.39,136.39,14915.0,115.0723,115.0807,115.0301,115.0301,14915.0
2019-10-29 14:40:00,136.43,136.43,136.29,136.31,7270.0,115.0639,115.0639,114.9458,114.9627,7270.0
2019-10-29 14:45:00,136.32,136.32,136.22,136.24,12733.0,114.9711,114.9711,114.8868,114.9036,12733.0
2019-10-29 14:50:00,136.22,136.28,136.21,136.24,9098.0,114.8868,114.9374,114.8783,114.9036,9098.0
2019-10-29 14:55:00,136.26,136.34,136.22,136.29,13248.0,114.9205,114.988,114.8868,114.9458,13248.0
2019-10-29 15:00:00,136.3,136.35,136.27,136.35,16095.0,114.9542,114.9964,114.9289,114.9964,16095.0
2019-10-29 15:05:00,136.36,136.36,136.21,136.23,22652.0,115.0048,115.0048,114.8783,114.8952,22652.0
2019-10-29 15:10:00,136.22,136.32,136.22,136.31,17382.0,114.8868,114.9711,114.8868,114.9627,17382.0
2019-10-29 15:15:00,136.31,136.32,136.22,136.27,16122.0,114.9627,114.9711,114.8868,114.9289,16122.0
2019-10-29 15:20:00,136.26,136.29,136.19,136.19,28967.0,114.9205,114.9458,114.8615,114.8615,28967.0
2019-10-29 15:25:00,136.2,136.24,136.13,136.17,18029.0,114.8699,114.9036,114.8109,114.8446,18029.0
2019-10-29 15:30:00,136.18,136.22,136.11,136.18,31300.0,114.853,114.8868,114.794,114.853,31300.0
2019-10-29 15:35:00,136.18,136.18,136.01,136.01,18708.0,114.853,114.853,114.7097,114.7097,18708.0
2019-10-29 15:40:00,136.01,136.02,135.94,136.0,26704.0,114.7097,114.7181,114.6506,114.7012,26704.0
2019-10-29 15:45:00,136.0,136.01,135.94,135.96,23415.0,114.7012,114.7097,114.6506,114.6675,23415.0
2019-10-29 15:50:00,135.96,136.06,135.96,135.99,56154.0,114.6675,114.7518,114.6675,114.6928,56154.0
2019-10-29 15:55:00,136.03,136.18,136.02,136.07,80674.0,114.7265,114.853,114.7181,114.7603,80674.0
2019-10-30 09:30:00,135.86,135.92,135.41,135.6,70096.0,114.5831,114.6337,114.2036,114.3639,70096.0
2019-10-30 09:35:00,135.67,135.96,135.57,135.92,11565.0,114.4229,114.6675,114.3386,114.6337,11565.0
2019-10-30 09:40:00,135.93,136.27,135.93,136.26,5009.0,114.6422,114.9289,114.6422,114.9205,5009.0
2019-10-30 09:45:00,136.2,136.22,136.12,136.17,4952.0,114.8699,114.8868,114.8024,114.8446,4952.0
2019-10-30 09:50:00,136.17,136.17,135.99,136.05,7133.0,114.8446,114.8446,114.6928,114.7434,7133.0
2019-10-30 09:55:00,136.01,136.13,136.0,136.13,7446.0,114.7097,114.8109,114.7012,114.8109,7446.0
2019-10-30 10:00:00,136.13,136.66,136.13,136.62,44288.0,114.8109,115.2579,114.8109,115.2241,44288.0
2019-10-30 10:05:00,136.66,136.72,136.54,136.63,15730.0,115.2579,115.3085,115.1566,115.2326,15730.0
2019-10-30 10:10:00,136.62,136.62,136.33,136.47,28776.0,115.2241,115.2241,114.9795,115.0976,28776.0
2019-10-30 10:15:00,136.49,136.54,136.39,136.41,29648.0,115.1145,115.1566,115.0301,115.047,29648.0
2019-10-30 10:20:00,136.39,136.54,136.39,136.4,15995.0,115.0301,115.1566,115.0301,115.0386,15995.0
2019-10-30 10:25:00,136.39,136.47,136.35,136.38,18969.0,115.0301,115.0976,114.9964,115.0217,18969.0
2019-10-30 10:30:00,136.42,136.46,136.35,136.42,6180.0,115.0554,115.0892,114.9964,115.0554,6180.0
2019-10-30 10:35:00,136.41,136.59,136.4,136.56,8502.0,115.047,115.1988,115.0386,115.1735,8502.0
2019-10-30 10:40:00,136.55,136.64,136.55,136.62,7511.0,115.1651,115.241,115.1651,115.2241,7511.0
2019-10-30 10:45:00,136.64,136.75,136.62,136.67,11725.0,115.241,115.3338,115.2241,115.2663,11725.0
2019-10-30 10:50:00,136.66,136.7,136.6,136.61,8675.0,115.2579,115.2916,115.2073,115.2157,8675.0
2019-10-30 10:55:00,136.63,136.68,136.54,136.58,13788.0,115.2326,115.2747,115.1566,115.1904,13788.0
2019-10-30 11:00:00,136.6,136.69,136.58,136.68,6502.0,115.2073,115.2832,115.1904,115.2747,6502.0
2019-10-30 11:05:00,136.67,136.68,136.57,136.58,6506.0,115.2663,115.2747,115.1819,115.1904,6506.0
2019-10-30 11:10:00,136.56,136.63,136.56,136.58,7313.0,115.1735,115.2326,115.1735,115.1904,7313.0
2019-10-30 11:15:00,136.54,136.61,136.51,136.53,14029.0,115.1566,115.2157,115.1313,115.1482,14029.0
2019-10-30 11:20:00,136.52,136.55,136.48,136.51,6020.0,115.1398,115.1651,115.106,115.1313,6020.0
2019-10-30 11:25:00,136.52,136.67,136.52,136.64,19128.0,115.1398,115.2663,115.1398,115.241,19128.0
2019-10-30 11:30:00,136.62,136.69,136.57,136.69,13546.0,115.2241,115.2832,115.1819,115.2832,13546.0
2019-10-30 11:35:00,136.69,136.69,136.63,136.69,8697.0,115.2832,115.2832,115.2326,115.2832,8697.0
2019-10-30 11:40:00,136.67,136.69,136.61,136.62,14302.0,115.2663,115.2832,115.2157,115.2241,14302.0
2019-10-30 11:45:00,136.63,136.69,136.6,136.68,13520.0,115.2326,115.2832,115.2073,115.2747,13520.0
2019-10-30 11:50:00,136.68,136.72,136.63,136.67,25818.0,115.2747,115.3085,115.2326,115.2663,25818.0
2019-10-30 11:55:00,136.66,136.84,136.64,136.78,19459.0,115.2579,115.4097,115.241,115.3591,19459.0
2019-10-30 12:00:00,136.78,136.88,136.76,136.85,13452.0,115.3591,115.4434,115.3422,115.4181,13452.0
2019-10-30 12:05:00,136.85,136.91,136.82,136.91,11646.0,115.4181,115.4687,115.3928,115.4687,11646.0
2019-10-30 12:10:00,136.9,137.06,136.89,137.03,12304.0,115.4603,115.5952,115.4518,115.5699,12304.0
2019-10-30 12:15:00,137.04,137.09,137.03,137.07,10216.0,115.5783,115.6205,115.5699,115.6036,10216.0
2019-10-30 12:20:00,137.08,137.18,137.06,137.17,19943.0,115.6121,115.6964,115.5952,115.688,19943.0
2019-10-30 12:25:00,137.19,137.29,137.18,137.22,21730.0,115.7049,115.7892,115.6964,115.7302,21730.0
2019-10-30 12:30:00,137.22,137.26,137.19,137.26,10795.0,115.7302,115.7639,115.7049,115.7639,10795.0
2019-10-30 12:35:00,137.25,137.25,137.08,137.08,13350.0,115.7555,115.7555,115.6121,115.6121,13350.0
2019-10-30 12:40:00,137.07,137.07,137.0,137.02,9635.0,115.6036,115.6036,115.5446,115.5615,9635.0
2019-10-30 12:45:00,137.02,137.07,136.97,137.01,9821.0,115.5615,115.6036,115.5193,115.553,9821.0
2019-10-30 12:50:00,137.02,137.09,136.9,136.94,13099.0,115.5615,115.6205,115.4603,115.494,13099.0
2019-10-30 12:55:00,136.95,136.95,136.78,136.79,8534.0,115.5024,115.5024,115.3591,115.3675,8534.0
2019-10-30 13:00:00,136.8,136.86,136.76,136.85,10670.0,115.3759,115.4265,115.3422,115.4181,10670.0
2019-10-30 13:05:00,136.83,137.0,136.83,136.99,10834.0,115.4012,115.5446,115.4012,115.5362,10834.0
2019-10-30 13:10:00,136.99,137.0,136.84,136.9,15134.0,115.5362,115.5446,115.4097,115.4603,15134.0
2019-10-30 13:15:00,136.91,136.92,136.81,136.82,9542.0,115.4687,115.4771,115.3844,115.3928,9542.0
2019-10-30 13:20:00,136.82,136.88,136.82,136.87,6817.0,115.3928,115.4434,115.3928,115.435,6817.0
2019-10-30 13:25:00,136.87,136.92,136.82,136.82,6085.0,115.435,115.4771,115.3928,115.3928,6085.0
2019-10-30 13:30:00,136.82,136.86,136.81,136.83,7790.0,115.3928,115.4265,115.3844,115.4012,7790.0
2019-10-30 13:35:00,136.82,136.85,136.8,136.83,7345.0,115.3928,115.4181,115.3759,115.4012,7345.0
2019-10-30 13:40:00,136.82,136.85,136.7,136.71,7726.0,115.3928,115.4181,115.2916,115.3,7726.0
2019-10-30 13:45:00,136.7,136.86,136.68,136.75,14935.0,115.2916,115.4265,115.2747,115.3338,14935.0
2019-10-30 13:50:00,136.75,136.86,136.75,136.82,8031.0,115.3338,115.4265,115.3338,115.3928,8031.0
2019-10-30 13:55:00,136.83,136.83,136.51,136.51,12665.0,115.4012,115.4012,115.1313,115.1313,12665.0
2019-10-30 14:00:00,136.43,136.74,136.38,136.45,19220.0,115.0639,115.3253,115.0217,115.0807,19220.0
2019-10-30 14:05:00,136.45,136.45,136.31,136.4,14037.0,115.0807,115.0807,114.9627,115.0386,14037.0
2019-10-30 14:10:00,136.41,136.42,136.21,136.21,15999.0,115.047,115.0554,114.8783,114.8783,15999.0
2019-10-30 14:15:00,136.22,136.5,136.21,136.44,14689.0,114.8868,115.1229,114.8783,115.0723,14689.0
2019-10-30 14:20:00,136.47,136.5,136.33,136.38,10513.0,115.0976,115.1229,114.9795,115.0217,10513.0
2019-10-30 14:25:00,136.36,136.4,136.33,136.35,11247.0,115.0048,115.0386,114.9795,114.9964,11247.0
2019-10-30 14:30:00,136.35,136.41,136.1,136.1,27693.0,114.9964,115.047,114.7856,114.7856,27693.0
2019-10-30 14:35:00,136.11,136.22,135.92,136.02,28148.0,114.794,114.8868,114.6337,114.7181,28148.0
2019-10-30 14:40:00,136.03,136.22,135.95,136.18,24043.0,114.7265,114.8868,114.659,114.853,24043.0
2019-10-30 14:45:00,136.15,136.22,136.1,136.13,29785.0,114.8277,114.8868,114.7856,114.8109,29785.0
2019-10-30 14:50:00,136.19,136.61,136.19,136.57,22012.0,114.8615,115.2157,114.8615,115.1819,22012.0
2019-10-30 14:55:00,136.55,136.71,136.53,136.7,17154.0,115.1651,115.3,115.1482,115.2916,17154.0
2019-10-30 15:00:00,136.7,136.88,136.69,136.87,16224.0,115.2916,115.4434,115.2832,115.435,16224.0
2019-10-30 15:05:00,136.89,136.9,136.82,136.88,15453.0,115.4518,115.4603,115.3928,115.4434,15453.0
2019-10-30 15:10:00,136.9,136.97,136.85,136.86,12111.0,115.4603,115.5193,115.4181,115.4265,12111.0
2019-10-30 15:15:00,136.86,136.98,136.85,136.97,12386.0,115.4265,115.5277,115.4181,115.5193,12386.0
2019-10-30 15:20:00,136.97,137.19,136.96,137.11,25937.0,115.5193,115.7049,115.5109,115.6374,25937.0
2019-10-30 15:25:00,137.11,137.15,137.03,137.05,21265.0,115.6374,115.6711,115.5699,115.5868,21265.0
2019-10-30 15:30:00,137.05,137.09,136.96,136.97,15603.0,115.5868,115.6205,115.5109,115.5193,15603.0
2019-10-30 15:35:00,136.98,136.98,136.88,136.9,17601.0,115.5277,115.5277,115.4434,115.4603,17601.0
2019-10-30 15:40:00,136.9,136.94,136.79,136.81,24038.0,115.4603,115.494,115.3675,115.3844,24038.0
2019-10-30 15:45:00,136.8,136.86,136.79,136.84,37539.0,115.3759,115.4265,115.3675,115.4097,37539.0
2019-10-30 15:50:00,136.84,136.99,136.84,136.98,46536.0,115.4097,115.5362,115.4097,115.5277,46536.0
2019-10-30 15:55:00,136.99,136.99,136.78,136.89,98638.0,115.5362,115.5362,115.3591,115.4518,98638.0
2019-10-31 09:30:00,136.49,136.8,136.25,136.37,41240.0,115.1145,115.3759,114.9121,115.0133,41240.0
2019-10-31 09:35:00,136.33,136.64,136.19,136.59,20054.0,114.9795,115.241,114.8615,115.1988,20054.0
2019-10-31 09:40:00,136.58,136.78,136.57,136.72,10566.0,115.1904,115.3591,115.1819,115.3085,10566.0
2019-10-31 09:45:00,136.72,137.05,136.72,136.96,17812.0,115.3085,115.5868,115.3085,115.5109,17812.0
2019-10-31 09:50:00,137.01,137.18,136.99,137.1,21420.0,115.553,115.6964,115.5362,115.6289,21420.0
2019-10-31 09:55:00,137.09,137.21,137.08,137.17,16540.0,115.6205,115.7217,115.6121,115.688,16540.0
2019-10-31 10:00:00,137.2,137.32,137.14,137.28,13933.0,115.7133,115.8145,115.6627,115.7808,13933.0
2019-10-31 10:05:00,137.29,137.38,137.28,137.36,13624.0,115.7892,115.8651,115.7808,115.8482,13624.0
2019-10-31 10:10:00,137.36,137.42,137.26,137.36,12406.0,115.8482,115.8988,115.7639,115.8482,12406.0
2019-10-31 10:15:00,137.37,137.53,137.35,137.52,13093.0,115.8567,115.9916,115.8398,115.9832,13093.0
2019-10-31 10:20:00,137.52,137.52,137.28,137.46,31208.0,115.9832,115.9832,115.7808,115.9326,31208.0
2019-10-31 10:25:00,137.44,137.46,137.0,137.01,10865.0,115.9157,115.9326,115.5446,115.553,10865.0
2019-10-31 10:30:00,137.0,137.0,136.65,136.67,12217.0,115.5446,115.5446,115.2494,115.2663,12217.0
2019-10-31 10:35:00,136.65,136.66,136.48,136.57,20024.0,115.2494,115.2579,115.106,115.1819,20024.0
2019-10-31 10:40:00,136.55,136.56,136.44,136.48,14467.0,115.1651,115.1735,115.0723,115.106,14467.0
2019-10-31 10:45:00,136.42,136.52,136.32,136.4,16507.0,115.0554,115.1398,114.9711,115.0386,16507.0
2019-10-31 10:50:00,136.39,136.41,136.24,136.31,20577.0,115.0301,115.047,114.9036,114.9627,20577.0
2019-10-31 10:55:00,136.31,136.4,136.25,136.37,20474.0,114.9627,115.0386,114.9121,115.0133,20474.0
2019-10-31 11:00:00,136.38,136.57,136.35,136.53,13706.0,115.0217,115.1819,114.9964,115.1482,13706.0
2019-10-31 11:05:00,136.53,136.55,136.41,136.41,11182.0,115.1482,115.1651,115.047,115.047,11182.0
2019-10-31 11:10:00,136.43,136.46,136.36,136.4,39364.0,115.0639,115.0892,115.0048,115.0386,39364.0
2019-10-31 11:15:00,136.41,136.52,136.35,136.38,15199.0,115.047,115.1398,114.9964,115.0217,15199.0
2019-10-31 11:20:00,136.4,136.48,136.37,136.42,11450.0,115.0386,115.106,115.0133,115.0554,11450.0
2019-10-31 11:25:00,136.43,136.51,136.32,136.5,8577.0,115.0639,115.1313,114.9711,115.1229,8577.0
2019-10-31 11:30:00,136.5,136.59,136.45,136.47,12709.0,115.1229,115.1988,115.0807,115.0976,12709.0
2019-10-31 11:35:00,136.45,136.58,136.43,136.58,12157.0,115.0807,115.1904,115.0639,115.1904,12157.0
2019-10-31 11:40:00,136.59,136.59,136.39,136.4,9891.0,115.1988,115.1988,115.0301,115.0386,9891.0
2019-10-31 11:45:00,136.39,136.4,136.31,136.32,8526.0,115.0301,115.0386,114.9627,114.9711,8526.0
2019-10-31 11:50:00,136.32,136.32,136.2,136.28,11904.0,114.9711,114.9711,114.8699,114.9374,11904.0
2019-10-31 11:55:00,136.29,136.39,136.2,136.36,21557.0,114.9458,115.0301,114.8699,115.0048,21557.0
2019-10-31 12:00:00,136.36,136.36,136.14,136.15,14377.0,115.0048,115.0048,114.8193,114.8277,14377.0
2019-10-31 12:05:00,136.16,136.23,136.1,136.22,10398.0,114.8362,114.8952,114.7856,114.8868,10398.0
2019-10-31 12:10:00,136.22,136.3,136.17,136.26,12726.0,114.8868,114.9542,114.8446,114.9205,12726.0
2019-10-31 12:15:00,136.25,136.38,136.24,136.35,10738.0,114.9121,115.0217,114.9036,114.9964,10738.0
2019-10-31 12:20:00,136.33,136.48,136.33,136.42,13401.0,114.9795,115.106,114.9795,115.0554,13401.0
2019-10-31 12:25:00,136.42,136.54,136.42,136.49,10277.0,115.0554,115.1566,115.0554,115.1145,10277.0
2019-10-31 12:30:00,136.49,136.49,136.27,136.27,22398.0,115.1145,115.1145,114.9289,114.9289,22398.0
2019-10-31 12:35:00,136.27,136.3,136.2,136.23,9294.0,114.9289,114.9542,114.8699,114.8952,9294.0
2019-10-31 12:40:00,136.23,136.43,136.18,136.43,30176.0,114.8952,115.0639,114.853,115.0639,30176.0
2019-10-31 12:45:00,136.44,136.45,136.3,136.31,11158.0,115.0723,115.0807,114.9542,114.9627,11158.0
2019-10-31 12:50:00,136.31,136.37,136.24,136.35,10609.0,114.9627,115.0133,114.9036,114.9964,10609.0
2019-10-31 12:55:00,136.35,136.47,136.35,136.45,7061.0,114.9964,115.0976,114.9964,115.0807,7061.0
2019-10-31 13:00:00,136.44,136.49,136.43,136.47,10469.0,115.0723,115.1145,115.0639,115.0976,10469.0
2019-10-31 13:05:00,136.47,136.54,136.45,136.54,14652.0,115.0976,115.1566,115.0807,115.1566,14652.0
2019-10-31 13:10:00,136.54,136.57,136.45,136.51,15825.0,115.1566,115.1819,115.0807,115.1313,15825.0
2019-10-31 13:15:00,136.53,136.54,136.4,136.42,8421.0,115.1482,115.1566,115.0386,115.0554,8421.0
2019-10-31 13:20:00,136.42,136.43,136.32,136.34,9609.0,115.0554,115.0639,114.9711,114.988,9609.0
2019-10-31 13:25:00,136.34,136.51,136.33,136.51,8438.0,114.988,115.1313,114.9795,115.1313,8438.0
2019-10-31 13:30:00,136.5,136.66,136.48,136.66,11234.0,115.1229,115.2579,115.106,115.2579,11234.0
2019-10-31 13:35:00,136.65,136.72,136.63,136.65,5337.0,115.2494,115.3085,115.2326,115.2494,5337.0
2019-10-31 13:40:00,136.62,136.68,136.62,136.63,13185.0,115.2241,115.2747,115.2241,115.2326,13185.0
2019-10-31 13:45:00,136.65,136.68,136.61,136.62,6853.0,115.2494,115.2747,115.2157,115.2241,6853.0
2019-10-31 13:50:00,136.63,136.66,136.61,136.63,5219.0,115.2326,115.2579,115.2157,115.2326,5219.0
2019-10-31 13:55:00,136.62,136.67,136.61,136.63,6368.0,115.2241,115.2663,115.2157,115.2326,6368.0
2019-10-31 14:00:00,136.61,136.61,136.38,136.38,10620.0,115.2157,115.2157,115.0217,115.0217,10620.0
2019-10-31 14:05:00,136.4,136.42,136.34,136.34,9489.0,115.0386,115.0554,114.988,114.988,9489.0
2019-10-31 14:10:00,136.34,136.35,136.28,136.28,12074.0,114.988,114.9964,114.9374,114.9374,12074.0
2019-10-31 14:15:00,136.29,136.3,136.22,136.23,18202.0,114.9458,114.9542,114.8868,114.8952,18202.0
2019-10-31 14:20:00,136.22,136.34,136.21,136.34,29077.0,114.8868,114.988,114.8783,114.988,29077.0
2019-10-31 14:25:00,136.35,136.49,136.35,136.49,14990.0,114.9964,115.1145,114.9964,115.1145,14990.0
2019-10-31 14:30:00,136.47,136.57,136.45,136.5,11829.0,115.0976,115.1819,115.0807,115.1229,11829.0
2019-10-31 14:35:00,136.51,136.55,136.44,136.46,10954.0,115.1313,115.1651,115.0723,115.0892,10954.0
2019-10-31 14:40:00,136.45,136.45,136.33,136.34,6558.0,115.0807,115.0807,114.9795,114.988,6558.0
2019-10-31 14:45:00,136.35,136.37,136.26,136.36,31708.0,114.9964,115.0133,114.9205,115.0048,31708.0
2019-10-31 14:50:00,136.36,136.45,136.35,136.42,7860.0,115.0048,115.0807,114.9964,115.0554,7860.0
2019-10-31 14:55:00,136.43,136.5,136.41,136.48,10848.0,115.0639,115.1229,115.047,115.106,10848.0
2019-10-31 15:00:00,136.49,136.52,136.43,136.51,12597.0,115.1145,115.1398,115.0639,115.1313,12597.0
2019-10-31 15:05:00,136.51,136.59,136.48,136.59,12707.0,115.1313,115.1988,115.106,115.1988,12707.0
2019-10-31 15:10:00,136.59,136.67,136.57,136.63,6598.0,115.1988,115.2663,115.1819,115.2326,6598.0
2019-10-31 15:15:00,136.66,136.81,136.63,136.77,12474.0,115.2579,115.3844,115.2326,115.3506,12474.0
2019-10-31 15:20:00,136.77,136.81,136.73,136.79,17926.0,115.3506,115.3844,115.3169,115.3675,17926.0
2019-10-31 15:25:00,136.77,136.77,136.62,136.62,11003.0,115.3506,115.3506,115.2241,115.2241,11003.0
2019-10-31 15:30:00,136.63,136.87,136.62,136.81,19075.0,115.2326,115.435,115.2241,115.3844,19075.0
2019-10-31 15:35:00,136.79,136.82,136.66,136.69,18158.0,115.3675,115.3928,115.2579,115.2832,18158.0
2019-10-31 15:40:00,136.71,136.73,136.66,136.66,15508.0,115.3,115.3169,115.2579,115.2579,15508.0
2019-10-31 15:45:00,136.67,136.75,136.62,136.74,33195.0,115.2663,115.3338,115.2241,115.3253,33195.0
2019-10-31 15:50:00,136.74,136.87,136.63,136.8,45871.0,115.3253,115.435,115.2326,115.3759,45871.0
2019-10-31 15:55:00,136.8,137.25,136.75,137.19,155842.0,115.3759,115.7555,115.3338,115.7049,155842.0
2019-11-01 09:30:00,138.13,138.34,137.05,137.96,103698.0,116.4976,116.6748,115.5868,116.3543,103698.0
2019-11-01 09:35:00,138.03,138.18,137.74,137.86,39250.0,116.4133,116.5398,116.1687,116.2699,39250.0
2019-11-01 09:40:00,137.86,137.93,137.57,137.63,22251.0,116.2699,116.329,116.0253,116.0759,22251.0
2019-11-01 09:45:00,137.64,137.95,137.64,137.92,38350.0,116.0844,116.3458,116.0844,116.3205,38350.0
2019-11-01 09:50:00,137.88,138.03,137.75,137.97,19461.0,116.2868,116.4133,116.1772,116.3627,19461.0
2019-11-01 09:55:00,137.99,138.13,137.93,138.08,43586.0,116.3796,116.4976,116.329,116.4555,43586.0
2019-11-01 10:00:00,138.03,138.12,137.95,138.0,60391.0,116.4133,116.4892,116.3458,116.388,60391.0
2019-11-01 10:05:00,138.0,138.18,137.97,138.15,70954.0,116.388,116.5398,116.3627,116.5145,70954.0
2019-11-01 10:10:00,138.16,138.18,137.98,137.99,18512.0,116.5229,116.5398,116.3711,116.3796,18512.0
2019-11-01 10:15:00,137.99,138.0,137.71,137.8,43483.0,116.3796,116.388,116.1434,116.2193,43483.0
2019-11-01 10:20:00,137.8,137.83,137.65,137.82,21637.0,116.2193,116.2446,116.0928,116.2362,21637.0
2019-11-01 10:25:00,137.81,137.83,137.65,137.69,19821.0,116.2278,116.2446,116.0928,116.1265,19821.0
2019-11-01 10:30:00,137.69,137.78,137.68,137.71,31326.0,116.1265,116.2025,116.1181,116.1434,31326.0
2019-11-01 10:35:00,137.71,137.76,137.65,137.72,36937.0,116.1434,116.1856,116.0928,116.1518,36937.0
2019-11-01 10:40:00,137.74,137.74,137.6,137.65,20774.0,116.1687,116.1687,116.0506,116.0928,20774.0
2019-11-01 10:45:00,137.64,137.65,137.37,137.4,18811.0,116.0844,116.0928,115.8567,115.882,18811.0
2019-11-01 10:50:00,137.42,137.58,137.41,137.56,10348.0,115.8988,116.0338,115.8904,116.0169,10348.0
2019-11-01 10:55:00,137.55,137.68,137.52,137.56,19739.0,116.0085,116.1181,115.9832,116.0169,19739.0
2019-11-01 11:00:00,137.55,137.57,137.44,137.45,16490.0,116.0085,116.0253,115.9157,115.9241,16490.0
2019-11-01 11:05:00,137.44,137.49,137.41,137.44,8599.0,115.9157,115.9579,115.8904,115.9157,8599.0
2019-11-01 11:10:00,137.44,137.44,137.32,137.35,20662.0,115.9157,115.9157,115.8145,115.8398,20662.0
2019-11-01 11:15:00,137.34,137.37,137.26,137.3,10196.0,115.8314,115.8567,115.7639,115.7976,10196.0
2019-11-01 11:20:00,137.3,137.31,137.22,137.29,18006.0,115.7976,115.8061,115.7302,115.7892,18006.0
2019-11-01 11:25:00,137.3,137.31,137.17,137.23,13066.0,115.7976,115.8061,115.688,115.7386,13066.0
2019-11-01 11:30:00,137.23,137.24,137.11,137.17,9937.0,115.7386,115.747,115.6374,115.688,9937.0
2019-11-01 11:35:00,137.18,137.21,137.11,137.14,6777.0,115.6964,115.7217,115.6374,115.6627,6777.0
2019-11-01 11:40:00,137.14,137.16,137.06,137.06,8621.0,115.6627,115.6796,115.5952,115.5952,8621.0
2019-11-01 11:45:00,137.07,137.09,137.02,137.03,8365.0,115.6036,115.6205,115.5615,115.5699,8365.0
2019-11-01 11:50:00,137.03,137.15,137.01,137.09,14100.0,115.5699,115.6711,115.553,115.6205,14100.0
2019-11-01 11:55:00,137.08,137.12,137.01,137.05,21360.0,115.6121,115.6458,115.553,115.5868,21360.0
2019-11-01 12:00:00,137.06,137.07,136.93,136.94,25988.0,115.5952,115.6036,115.4856,115.494,25988.0
2019-11-01 12:05:00,136.95,137.03,136.93,137.03,15078.0,115.5024,115.5699,115.4856,115.5699,15078.0
2019-11-01 12:10:00,137.05,137.05,136.89,136.91,16378.0,115.5868,115.5868,115.4518,115.4687,16378.0
2019-11-01 12:15:00,136.9,137.02,136.89,136.98,17753.0,115.4603,115.5615,115.4518,115.5277,17753.0
2019-11-01 12:20:00,136.96,137.01,136.91,136.93,38908.0,115.5109,115.553,115.4687,115.4856,38908.0
2019-11-01 12:25:00,136.92,136.93,136.8,136.83,8952.0,115.4771,115.4856,115.3759,115.4012,8952.0
2019-11-01 12:30:00,136.83,136.93,136.82,136.9,13082.0,115.4012,115.4856,115.3928,115.4603,13082.0
2019-11-01 12:35:00,136.9,137.0,136.9,136.97,9891.0,115.4603,115.5446,115.4603,115.5193,9891.0
2019-11-01 12:40:00,136.97,137.0,136.93,136.96,21614.0,115.5193,115.5446,115.4856,115.5109,21614.0
2019-11-01 12:45:00,136.96,137.04,136.96,137.0,27269.0,115.5109,115.5783,115.5109,115.5446,27269.0
2019-11-01 12:50:00,137.0,137.12,136.99,137.09,12269.0,115.5446,115.6458,115.5362,115.6205,12269.0
2019-11-01 12:55:00,137.09,137.15,137.02,137.07,7340.0,115.6205,115.6711,115.5615,115.6036,7340.0
2019-11-01 13:00:00,137.07,137.15,137.07,137.11,7141.0,115.6036,115.6711,115.6036,115.6374,7141.0
2019-11-01 13:05:00,137.1,137.21,137.1,137.19,13198.0,115.6289,115.7217,115.6289,115.7049,13198.0
2019-11-01 13:10:00,137.2,137.27,137.17,137.22,12598.0,115.7133,115.7723,115.688,115.7302,12598.0
2019-11-01 13:15:00,137.22,137.28,137.14,137.18,38756.0,115.7302,115.7808,115.6627,115.6964,38756.0
2019-11-01 13:20:00,137.18,137.21,137.12,137.16,50440.0,115.6964,115.7217,115.6458,115.6796,50440.0
2019-11-01 13:25:00,137.15,137.18,137.04,137.18,36192.0,115.6711,115.6964,115.5783,115.6964,36192.0
2019-11-01 13:30:00,137.17,137.28,137.15,137.24,39609.0,115.688,115.7808,115.6711,115.747,39609.0
2019-11-01 13:35:00,137.24,137.32,137.22,137.31,23425.0,115.747,115.8145,115.7302,115.8061,23425.0
2019-11-01 13:40:00,137.31,137.32,137.25,137.29,9795.0,115.8061,115.8145,115.7555,115.7892,9795.0
2019-11-01 13:45:00,137.28,137.39,137.27,137.32,13977.0,115.7808,115.8735,115.7723,115.8145,13977.0
2019-11-01 13:50:00,137.32,137.43,137.32,137.42,7643.0,115.8145,115.9073,115.8145,115.8988,7643.0
2019-11-01 13:55:00,137.43,137.45,137.37,137.4,8654.0,115.9073,115.9241,115.8567,115.882,8654.0
2019-11-01 14:00:00,137.41,137.43,137.33,137.33,11530.0,115.8904,115.9073,115.8229,115.8229,11530.0
2019-11-01 14:05:00,137.33,137.36,137.3,137.34,7708.0,115.8229,115.8482,115.7976,115.8314,7708.0
2019-11-01 14:10:00,137.35,137.36,137.25,137.25,15770.0,115.8398,115.8482,115.7555,115.7555,15770.0
2019-11-01 14:15:00,137.24,137.29,137.18,137.2,17535.0,115.747,115.7892,115.6964,115.7133,17535.0
2019-11-01 14:20:00,137.19,137.27,137.18,137.21,9946.0,115.7049,115.7723,115.6964,115.7217,9946.0
2019-11-01 14:25:00,137.21,137.31,137.21,137.25,11863.0,115.7217,115.8061,115.7217,115.7555,11863.0
2019-11-01 14:30:00,137.27,137.33,137.2,137.33,12538.0,115.7723,115.8229,115.7133,115.8229,12538.0
2019-11-01 14:35:00,137.34,137.36,137.21,137.22,15780.0,115.8314,115.8482,115.7217,115.7302,15780.0
2019-11-01 14:40:00,137.23,137.25,137.2,137.22,9749.0,115.7386,115.7555,115.7133,115.7302,9749.0
2019-11-01 14:45:00,137.22,137.26,137.17,137.21,13564.0,115.7302,115.7639,115.688,115.7217,13564.0
2019-11-01 14:50:00,137.2,137.26,137.17,137.19,19528.0,115.7133,115.7639,115.688,115.7049,19528.0
2019-11-01 14:55:00,137.2,137.34,137.2,137.28,11247.0,115.7133,115.8314,115.7133,115.7808,11247.0
2019-11-01 15:00:00,137.29,137.3,137.19,137.19,16117.0,115.7892,115.7976,115.7049,115.7049,16117.0
2019-11-01 15:05:00,137.19,137.25,137.18,137.21,24878.0,115.7049,115.7555,115.6964,115.7217,24878.0
2019-11-01 15:10:00,137.19,137.19,137.1,137.13,20074.0,115.7049,115.7049,115.6289,115.6542,20074.0
2019-11-01 15:15:00,137.13,137.17,137.1,137.15,13287.0,115.6542,115.688,115.6289,115.6711,13287.0
2019-11-01 15:20:00,137.15,137.16,137.03,137.04,16559.0,115.6711,115.6796,115.5699,115.5783,16559.0
2019-11-01 15:25:00,137.04,137.12,137.03,137.12,16517.0,115.5783,115.6458,115.5699,115.6458,16517.0
2019-11-01 15:30:00,137.13,137.14,137.05,137.06,19395.0,115.6542,115.6627,115.5868,115.5952,19395.0
2019-11-01 15:35:00,137.06,137.11,137.05,137.1,20141.0,115.5952,115.6374,115.5868,115.6289,20141.0
2019-11-01 15:40:00,137.1,137.1,136.99,137.0,32443.0,115.6289,115.6289,115.5362,115.5446,32443.0
2019-11-01 15:45:00,137.0,137.02,136.84,136.84,64108.0,115.5446,115.5615,115.4097,115.4097,64108.0
2019-11-01 15:50:00,136.84,136.85,136.71,136.74,54370.0,115.4097,115.4181,115.3,115.3253,54370.0
2019-11-01 15:55:00,136.75,136.99,136.7,136.9,191531.0,115.3338,115.5362,115.2916,115.4603,191531.0
2019-11-04 09:30:00,136.81,137.0,136.63,136.89,81056.0,115.3844,115.5446,115.2326,115.4518,81056.0
2019-11-04 09:35:00,136.89,137.1,136.8,137.04,16190.0,115.4518,115.6289,115.3759,115.5783,16190.0
2019-11-04 09:40:00,137.02,137.07,136.68,136.8,27294.0,115.5615,115.6036,115.2747,115.3759,27294.0
2019-11-04 09:45:00,136.78,136.84,136.63,136.66,69523.0,115.3591,115.4097,115.2326,115.2579,69523.0
2019-11-04 09:50:00,136.68,136.72,136.62,136.72,17856.0,115.2747,115.3085,115.2241,115.3085,17856.0
2019-11-04 09:55:00,136.74,136.82,136.59,136.59,42157.0,115.3253,115.3928,115.1988,115.1988,42157.0
2019-11-04 10:00:00,136.62,136.72,136.49,136.71,23221.0,115.2241,115.3085,115.1145,115.3,23221.0
2019-11-04 10:05:00,136.71,136.74,136.62,136.72,11104.0,115.3,115.3253,115.2241,115.3085,11104.0
2019-11-04 10:10:00,136.74,136.8,136.65,136.67,14802.0,115.3253,115.3759,115.2494,115.2663,14802.0
2019-11-04 10:15:00,136.65,136.75,136.48,136.74,16017.0,115.2494,115.3338,115.106,115.3253,16017.0
2019-11-04 10:20:00,136.74,136.83,136.72,136.76,36572.0,115.3253,115.4012,115.3085,115.3422,36572.0
2019-11-04 10:25:00,136.74,136.9,136.71,136.85,16949.0,115.3253,115.4603,115.3,115.4181,16949.0
2019-11-04 10:30:00,136.86,136.88,136.65,136.67,16565.0,115.4265,115.4434,115.2494,115.2663,16565.0
2019-11-04 10:35:00,136.67,136.68,136.53,136.55,11344.0,115.2663,115.2747,115.1482,115.1651,11344.0
2019-11-04 10:40:00,136.56,136.56,136.45,136.5,17073.0,115.1735,115.1735,115.0807,115.1229,17073.0
2019-11-04 10:45:00,136.49,136.49,136.32,136.33,14341.0,115.1145,115.1145,114.9711,114.9795,14341.0
2019-11-04 10:50:00,136.34,136.37,136.27,136.29,10499.0,114.988,115.0133,114.9289,114.9458,10499.0
2019-11-04 10:55:00,136.3,136.35,136.23,136.3,9811.0,114.9542,114.9964,114.8952,114.9542,9811.0
2019-11-04 11:00:00,136.3,136.4,136.28,136.38,15827.0,114.9542,115.0386,114.9374,115.0217,15827.0
2019-11-04 11:05:00,136.38,136.49,136.35,136.42,15672.0,115.0217,115.1145,114.9964,115.0554,15672.0
2019-11-04 11:10:00,136.41,136.44,136.31,136.36,10123.0,115.047,115.0723,114.9627,115.0048,10123.0
2019-11-04 11:15:00,136.34,136.45,136.32,136.41,14987.0,114.988,115.0807,114.9711,115.047,14987.0
2019-11-04 11:20:00,136.39,136.49,136.39,136.43,13090.0,115.0301,115.1145,115.0301,115.0639,13090.0
2019-11-04 11:25:00,136.42,136.45,136.32,136.33,9889.0,115.0554,115.0807,114.9711,114.9795,9889.0
2019-11-04 11:30:00,136.32,136.38,136.3,136.37,9099.0,114.9711,115.0217,114.9542,115.0133,9099.0
2019-11-04 11:35:00,136.35,136.35,136.18,136.18,10871.0,114.9964,114.9964,114.853,114.853,10871.0
2019-11-04 11:40:00,136.17,136.17,136.09,136.09,7092.0,114.8446,114.8446,114.7771,114.7771,7092.0
2019-11-04 11:45:00,136.09,136.1,136.05,136.06,9037.0,114.7771,114.7856,114.7434,114.7518,9037.0
2019-11-04 11:50:00,136.06,136.13,136.05,136.11,15405.0,114.7518,114.8109,114.7434,114.794,15405.0
2019-11-04 11:55:00,136.08,136.08,135.93,135.97,12373.0,114.7687,114.7687,114.6422,114.6759,12373.0
2019-11-04 12:00:00,135.97,135.97,135.83,135.89,10866.0,114.6759,114.6759,114.5578,114.6084,10866.0
2019-11-04 12:05:00,135.89,136.06,135.88,136.05,6192.0,114.6084,114.7518,114.6,114.7434,6192.0
2019-11-04 12:10:00,136.06,136.13,136.04,136.13,10795.0,114.7518,114.8109,114.735,114.8109,10795.0
2019-11-04 12:15:00,136.11,136.17,136.07,136.14,14093.0,114.794,114.8446,114.7603,114.8193,14093.0
2019-11-04 12:20:00,136.16,136.18,136.02,136.02,16092.0,114.8362,114.853,114.7181,114.7181,16092.0
2019-11-04 12:25:00,136.04,136.05,135.97,135.97,8242.0,114.735,114.7434,114.6759,114.6759,8242.0
2019-11-04 12:30:00,135.98,136.05,135.96,136.03,6231.0,114.6843,114.7434,114.6675,114.7265,6231.0
2019-11-04 12:35:00,136.03,136.08,136.0,136.06,13927.0,114.7265,114.7687,114.7012,114.7518,13927.0
2019-11-04 12:40:00,136.06,136.07,135.79,135.8,15653.0,114.7518,114.7603,114.5241,114.5325,15653.0
2019-11-04 12:45:00,135.81,135.85,135.76,135.84,9467.0,114.541,114.5747,114.4988,114.5663,9467.0
2019-11-04 12:50:00,135.82,135.82,135.66,135.68,15042.0,114.5494,114.5494,114.4145,114.4313,15042.0
2019-11-04 12:55:00,135.67,135.82,135.67,135.76,40662.0,114.4229,114.5494,114.4229,114.4988,40662.0
2019-11-04 13:00:00,135.77,135.82,135.73,135.82,14807.0,114.5072,114.5494,114.4735,114.5494,14807.0
2019-11-04 13:05:00,135.82,135.89,135.8,135.86,9117.0,114.5494,114.6084,114.5325,114.5831,9117.0
2019-11-04 13:10:00,135.86,135.87,135.79,135.81,16239.0,114.5831,114.5916,114.5241,114.541,16239.0
2019-11-04 13:15:00,135.81,135.83,135.79,135.81,11747.0,114.541,114.5578,114.5241,114.541,11747.0
2019-11-04 13:20:00,135.82,135.93,135.82,135.85,31195.0,114.5494,114.6422,114.5494,114.5747,31195.0
2019-11-04 13:25:00,135.86,135.92,135.85,135.92,7863.0,114.5831,114.6337,114.5747,114.6337,7863.0
2019-11-04 13:30:00,135.92,135.92,135.86,135.86,10041.0,114.6337,114.6337,114.5831,114.5831,10041.0
2019-11-04 13:35:00,135.85,135.85,135.74,135.74,11794.0,114.5747,114.5747,114.4819,114.4819,11794.0
2019-11-04 13:40:00,135.75,135.81,135.74,135.81,8502.0,114.4904,114.541,114.4819,114.541,8502.0
2019-11-04 13:45:00,135.84,135.87,135.77,135.78,11268.0,114.5663,114.5916,114.5072,114.5157,11268.0
2019-11-04 13:50:00,135.81,135.82,135.77,135.8,10106.0,114.541,114.5494,114.5072,114.5325,10106.0
2019-11-04 13:55:00,135.8,135.84,135.78,135.84,9106.0,114.5325,114.5663,114.5157,114.5663,9106.0
2019-11-04 14:00:00,135.85,135.86,135.75,135.75,6644.0,114.5747,114.5831,114.4904,114.4904,6644.0
2019-11-04 14:05:00,135.76,135.78,135.65,135.66,14031.0,114.4988,114.5157,114.406,114.4145,14031.0
2019-11-04 14:10:00,135.65,135.65,135.6,135.61,23395.0,114.406,114.406,114.3639,114.3723,23395.0
2019-11-04 14:15:00,135.6,135.6,135.51,135.52,14679.0,114.3639,114.3639,114.288,114.2964,14679.0
2019-11-04 14:20:00,135.52,135.53,135.48,135.52,17370.0,114.2964,114.3048,114.2627,114.2964,17370.0
2019-11-04 14:25:00,135.53,135.55,135.47,135.5,14465.0,114.3048,114.3217,114.2542,114.2795,14465.0
2019-11-04 14:30:00,135.51,135.51,135.4,135.41,15507.0,114.288,114.288,114.1952,114.2036,15507.0
2019-11-04 14:35:00,135.41,135.44,135.37,135.39,12403.0,114.2036,114.2289,114.1699,114.1867,12403.0
2019-11-04 14:40:00,135.39,135.4,135.3,135.3,12898.0,114.1867,114.1952,114.1108,114.1108,12898.0
2019-11-04 14:45:00,135.31,135.31,135.11,135.14,39770.0,114.1193,114.1193,113.9506,113.9759,39770.0
2019-11-04 14:50:00,135.15,135.19,135.08,135.1,22741.0,113.9843,114.0181,113.9253,113.9422,22741.0
2019-11-04 14:55:00,135.1,135.23,135.1,135.21,19965.0,113.9422,114.0518,113.9422,114.0349,19965.0
2019-11-04 15:00:00,135.22,135.26,135.17,135.22,18049.0,114.0434,114.0771,114.0012,114.0434,18049.0
2019-11-04 15:05:00,135.21,135.22,135.11,135.12,16676.0,114.0349,114.0434,113.9506,113.959,16676.0
2019-11-04 15:10:00,135.12,135.12,134.94,134.94,23302.0,113.959,113.959,113.8072,113.8072,23302.0
2019-11-04 15:15:00,134.94,135.05,134.93,135.03,20395.0,113.8072,113.9,113.7988,113.8831,20395.0
2019-11-04 15:20:00,135.02,135.12,135.02,135.07,17933.0,113.8747,113.959,113.8747,113.9169,17933.0
2019-11-04 15:25:00,135.06,135.07,134.91,134.95,24779.0,113.9084,113.9169,113.7819,113.8157,24779.0
2019-11-04 15:30:00,134.96,134.96,134.85,134.91,31391.0,113.8241,113.8241,113.7313,113.7819,31391.0
2019-11-04 15:35:00,134.9,134.93,134.81,134.81,33798.0,113.7735,113.7988,113.6976,113.6976,33798.0
2019-11-04 15:40:00,134.81,134.89,134.73,134.87,54831.0,113.6976,113.7651,113.6301,113.7482,54831.0
2019-11-04 15:45:00,134.87,134.9,134.78,134.9,46144.0,113.7482,113.7735,113.6723,113.7735,46144.0
2019-11-04 15:50:00,134.9,135.11,134.89,135.11,79353.0,113.7735,113.9506,113.7651,113.9506,79353.0
2019-11-04 15:55:00,135.14,135.25,135.01,135.14,160506.0,113.9759,114.0687,113.8663,113.9759,160506.0
2019-11-05 09:30:00,134.83,135.11,133.04,133.05,165664.0,113.7144,113.9506,112.2048,112.2132,165664.0
2019-11-05 09:35:00,133.06,133.63,132.6,133.6,93425.0,112.2216,112.7024,111.8337,112.6771,93425.0
2019-11-05 09:40:00,133.56,134.02,133.51,134.01,61649.0,112.6433,113.0313,112.6012,113.0229,61649.0
2019-11-05 09:45:00,133.97,134.06,133.79,133.86,40632.0,112.9891,113.065,112.8373,112.8964,40632.0
2019-11-05 09:50:00,133.85,134.02,133.71,133.87,42167.0,112.8879,113.0313,112.7699,112.9048,42167.0
2019-11-05 09:55:00,133.84,133.9,133.52,133.57,35317.0,112.8795,112.9301,112.6096,112.6518,35317.0
2019-11-05 10:00:00,133.62,133.83,133.26,133.78,59165.0,112.6939,112.8711,112.3903,112.8289,59165.0
2019-11-05 10:05:00,133.8,133.83,133.69,133.78,74756.0,112.8458,112.8711,112.753,112.8289,74756.0
2019-11-05 10:10:00,133.78,133.85,133.57,133.72,46170.0,112.8289,112.8879,112.6518,112.7783,46170.0
2019-11-05 10:15:00,133.71,134.12,133.67,134.12,25333.0,112.7699,113.1156,112.7361,113.1156,25333.0
2019-11-05 10:20:00,134.14,134.31,134.13,134.18,17727.0,113.1325,113.2759,113.1241,113.1662,17727.0
2019-11-05 10:25:00,134.18,134.4,134.09,134.15,20822.0,113.1662,113.3518,113.0903,113.1409,20822.0
2019-11-05 10:30:00,134.13,134.21,133.94,133.96,18833.0,113.1241,113.1915,112.9638,112.9807,18833.0
2019-11-05 10:35:00,133.94,134.21,133.92,134.2,22077.0,112.9638,113.1915,112.947,113.1831,22077.0
2019-11-05 10:40:00,134.2,134.2,134.05,134.09,17474.0,113.1831,113.1831,113.0566,113.0903,17474.0
2019-11-05 10:45:00,134.1,134.33,134.09,134.28,26956.0,113.0988,113.2928,113.0903,113.2506,26956.0
2019-11-05 10:50:00,134.28,134.39,134.19,134.23,24830.0,113.2506,113.3434,113.1747,113.2084,24830.0
2019-11-05 10:55:00,134.24,134.3,134.13,134.14,25374.0,113.2168,113.2675,113.1241,113.1325,25374.0
2019-11-05 11:00:00,134.14,134.19,134.05,134.05,22127.0,113.1325,113.1747,113.0566,113.0566,22127.0
2019-11-05 11:05:00,134.05,134.07,133.97,134.02,36548.0,113.0566,113.0735,112.9891,113.0313,36548.0
2019-11-05 11:10:00,134.01,134.06,133.91,133.91,28436.0,113.0229,113.065,112.9385,112.9385,28436.0
2019-11-05 11:15:00,133.92,134.16,133.89,134.01,20291.0,112.947,113.1494,112.9217,113.0229,20291.0
2019-11-05 11:20:00,134.0,134.04,133.89,133.89,22930.0,113.0144,113.0482,112.9217,112.9217,22930.0
2019-11-05 11:25:00,133.92,133.97,133.83,133.97,21195.0,112.947,112.9891,112.8711,112.9891,21195.0
2019-11-05 11:30:00,133.97,134.07,133.91,133.93,35350.0,112.9891,113.0735,112.9385,112.9554,35350.0
2019-11-05 11:35:00,133.93,134.05,133.93,133.98,32998.0,112.9554,113.0566,112.9554,112.9976,32998.0
2019-11-05 11:40:00,133.97,133.99,133.87,133.93,18834.0,112.9891,113.006,112.9048,112.9554,18834.0
2019-11-05 11:45:00,133.93,134.03,133.92,133.99,20969.0,112.9554,113.0397,112.947,113.006,20969.0
2019-11-05 11:50:00,133.99,134.19,133.98,134.07,35177.0,113.006,113.1747,112.9976,113.0735,35177.0
2019-11-05 11:55:00,134.07,134.24,134.05,134.2,21251.0,113.0735,113.2168,113.0566,113.1831,21251.0
2019-11-05 12:00:00,134.18,134.39,134.18,134.35,13042.0,113.1662,113.3434,113.1662,113.3096,13042.0
2019-11-05 12:05:00,134.34,134.39,134.28,134.36,12107.0,113.3012,113.3434,113.2506,113.3181,12107.0
2019-11-05 12:10:00,134.36,134.36,134.12,134.13,23759.0,113.3181,113.3181,113.1156,113.1241,23759.0
2019-11-05 12:15:00,134.12,134.12,133.98,134.03,15977.0,113.1156,113.1156,112.9976,113.0397,15977.0
2019-11-05 12:20:00,134.02,134.04,133.94,134.0,38169.0,113.0313,113.0482,112.9638,113.0144,38169.0
2019-11-05 12:25:00,133.99,134.09,133.97,134.05,25641.0,113.006,113.0903,112.9891,113.0566,25641.0
2019-11-05 12:30:00,134.05,134.11,134.03,134.09,11178.0,113.0566,113.1072,113.0397,113.0903,11178.0
2019-11-05 12:35:00,134.09,134.13,134.06,134.12,16717.0,113.0903,113.1241,113.065,113.1156,16717.0
2019-11-05 12:40:00,134.13,134.27,134.08,134.17,17450.0,113.1241,113.2421,113.0819,113.1578,17450.0
2019-11-05 12:45:00,134.16,134.17,134.06,134.11,33586.0,113.1494,113.1578,113.065,113.1072,33586.0
2019-11-05 12:50:00,134.11,134.18,134.09,134.1,32284.0,113.1072,113.1662,113.0903,113.0988,32284.0
2019-11-05 12:55:00,134.11,134.19,134.1,134.11,31848.0,113.1072,113.1747,113.0988,113.1072,31848.0
2019-11-05 13:00:00,134.11,134.13,134.03,134.06,39819.0,113.1072,113.1241,113.0397,113.065,39819.0
2019-11-05 13:05:00,134.05,134.07,134.01,134.03,20014.0,113.0566,113.0735,113.0229,113.0397,20014.0
2019-11-05 13:10:00,134.03,134.19,133.99,134.18,25440.0,113.0397,113.1747,113.006,113.1662,25440.0
2019-11-05 13:15:00,134.16,134.3,134.16,134.29,28406.0,113.1494,113.2675,113.1494,113.259,28406.0
2019-11-05 13:20:00,134.27,134.3,134.19,134.29,12314.0,113.2421,113.2675,113.1747,113.259,12314.0
2019-11-05 13:25:00,134.3,134.3,134.24,134.29,14405.0,113.2675,113.2675,113.2168,113.259,14405.0
2019-11-05 13:30:00,134.31,134.32,134.11,134.13,12650.0,113.2759,113.2843,113.1072,113.1241,12650.0
2019-11-05 13:35:00,134.15,134.18,134.08,134.12,10532.0,113.1409,113.1662,113.0819,113.1156,10532.0
2019-11-05 13:40:00,134.13,134.23,134.13,134.17,13781.0,113.1241,113.2084,113.1241,113.1578,13781.0
2019-11-05 13:45:00,134.18,134.26,134.14,134.25,9055.0,113.1662,113.2337,113.1325,113.2253,9055.0
2019-11-05 13:50:00,134.26,134.37,134.25,134.37,8485.0,113.2337,113.3265,113.2253,113.3265,8485.0
2019-11-05 13:55:00,134.35,134.45,134.34,134.39,19741.0,113.3096,113.394,113.3012,113.3434,19741.0
2019-11-05 14:00:00,134.39,134.42,134.34,134.38,25869.0,113.3434,113.3687,113.3012,113.3349,25869.0
2019-11-05 14:05:00,134.38,134.38,134.32,134.33,29557.0,113.3349,113.3349,113.2843,113.2928,29557.0
2019-11-05 14:10:00,134.34,134.37,134.23,134.25,20618.0,113.3012,113.3265,113.2084,113.2253,20618.0
2019-11-05 14:15:00,134.23,134.3,134.23,134.23,10149.0,113.2084,113.2675,113.2084,113.2084,10149.0
2019-11-05 14:20:00,134.21,134.27,134.16,134.27,11290.0,113.1915,113.2421,113.1494,113.2421,11290.0
2019-11-05 14:25:00,134.27,134.29,134.2,134.27,23897.0,113.2421,113.259,113.1831,113.2421,23897.0
2019-11-05 14:30:00,134.25,134.26,134.17,134.19,17493.0,113.2253,113.2337,113.1578,113.1747,17493.0
2019-11-05 14:35:00,134.2,134.24,134.12,134.12,12069.0,113.1831,113.2168,113.1156,113.1156,12069.0
2019-11-05 14:40:00,134.12,134.2,134.12,134.19,17669.0,113.1156,113.1831,113.1156,113.1747,17669.0
2019-11-05 14:45:00,134.19,134.23,134.14,134.21,13423.0,113.1747,113.2084,113.1325,113.1915,13423.0
2019-11-05 14:50:00,134.21,134.32,134.2,134.31,24729.0,113.1915,113.2843,113.1831,113.2759,24729.0
2019-11-05 14:55:00,134.31,134.35,134.23,134.25,18482.0,113.2759,113.3096,113.2084,113.2253,18482.0
2019-11-05 15:00:00,134.24,134.28,134.17,134.24,22124.0,113.2168,113.2506,113.1578,113.2168,22124.0
2019-11-05 15:05:00,134.24,134.24,134.17,134.18,16325.0,113.2168,113.2168,113.1578,113.1662,16325.0
2019-11-05 15:10:00,134.16,134.2,134.09,134.12,17574.0,113.1494,113.1831,113.0903,113.1156,17574.0
2019-11-05 15:15:00,134.12,134.16,134.06,134.11,24298.0,113.1156,113.1494,113.065,113.1072,24298.0
2019-11-05 15:20:00,134.12,134.18,134.12,134.15,29989.0,113.1156,113.1662,113.1156,113.1409,29989.0
2019-11-05 15:25:00,134.13,134.15,134.02,134.05,36507.0,113.1241,113.1409,113.0313,113.0566,36507.0
2019-11-05 15:30:00,134.05,134.05,133.85,133.92,57001.0,113.0566,113.0566,112.8879,112.947,57001.0
2019-11-05 15:35:00,133.92,134.05,133.88,134.05,46802.0,112.947,113.0566,112.9132,113.0566,46802.0
2019-11-05 15:40:00,134.06,134.13,134.05,134.1,49706.0,113.065,113.1241,113.0566,113.0988,49706.0
2019-11-05 15:45:00,134.1,134.16,134.04,134.09,169062.0,113.0988,113.1494,113.0482,113.0903,169062.0
2019-11-05 15:50:00,134.07,134.15,134.02,134.14,209343.0,113.0735,113.1409,113.0313,113.1325,209343.0
2019-11-05 15:55:00,134.15,134.15,133.98,134.05,169396.0,113.1409,113.1409,112.9976,113.0566,169396.0
2019-11-06 09:30:00,134.39,134.66,134.09,134.63,74640.0,113.3434,113.5711,113.0903,113.5458,74640.0
2019-11-06 09:35:00,134.63,134.88,134.57,134.6,21163.0,113.5458,113.7566,113.4952,113.5205,21163.0
2019-11-06 09:40:00,134.57,134.67,134.27,134.3,17659.0,113.4952,113.5795,113.2421,113.2675,17659.0
2019-11-06 09:45:00,134.3,134.3,134.1,134.25,48320.0,113.2675,113.2675,113.0988,113.2253,48320.0
2019-11-06 09:50:00,134.27,134.33,134.03,134.05,44255.0,113.2421,113.2928,113.0397,113.0566,44255.0
2019-11-06 09:55:00,134.05,134.06,133.84,133.88,47373.0,113.0566,113.065,112.8795,112.9132,47373.0
2019-11-06 10:00:00,133.9,134.07,133.88,134.01,129819.0,112.9301,113.0735,112.9132,113.0229,129819.0
2019-11-06 10:05:00,134.01,134.05,133.72,133.88,41748.0,113.0229,113.0566,112.7783,112.9132,41748.0
2019-11-06 10:10:00,133.88,133.88,133.55,133.63,45300.0,112.9132,112.9132,112.6349,112.7024,45300.0
2019-11-06 10:15:00,133.69,133.89,133.68,133.89,66830.0,112.753,112.9217,112.7445,112.9217,66830.0
2019-11-06 10:20:00,133.89,134.05,133.78,134.04,15519.0,112.9217,113.0566,112.8289,113.0482,15519.0
2019-11-06 10:25:00,134.04,134.16,134.04,134.14,18952.0,113.0482,113.1494,113.0482,113.1325,18952.0
2019-11-06 10:30:00,134.17,134.51,134.17,134.34,23404.0,113.1578,113.4446,113.1578,113.3012,23404.0
2019-11-06 10:35:00,134.34,134.45,134.33,134.37,32689.0,113.3012,113.394,113.2928,113.3265,32689.0
2019-11-06 10:40:00,134.4,134.59,134.37,134.52,25898.0,113.3518,113.512,113.3265,113.453,25898.0
2019-11-06 10:45:00,134.51,134.58,134.47,134.51,40676.0,113.4446,113.5036,113.4108,113.4446,40676.0
2019-11-06 10:50:00,134.47,134.51,134.38,134.41,19378.0,113.4108,113.4446,113.3349,113.3602,19378.0
2019-11-06 10:55:00,134.42,134.42,134.32,134.36,18463.0,113.3687,113.3687,113.2843,113.3181,18463.0
2019-11-06 11:00:00,134.38,134.46,134.19,134.27,39332.0,113.3349,113.4024,113.1747,113.2421,39332.0
2019-11-06 11:05:00,134.26,134.38,134.26,134.34,13359.0,113.2337,113.3349,113.2337,113.3012,13359.0
2019-11-06 11:10:00,134.34,134.43,134.29,134.38,18115.0,113.3012,113.3771,113.259,113.3349,18115.0
2019-11-06 11:15:00,134.37,134.5,134.37,134.45,11770.0,113.3265,113.4361,113.3265,113.394,11770.0
2019-11-06 11:20:00,134.45,134.48,134.32,134.34,11092.0,113.394,113.4193,113.2843,113.3012,11092.0
2019-11-06 11:25:00,134.32,134.35,134.25,134.35,17493.0,113.2843,113.3096,113.2253,113.3096,17493.0
2019-11-06 11:30:00,134.34,134.41,134.34,134.35,11546.0,113.3012,113.3602,113.3012,113.3096,11546.0
2019-11-06 11:35:00,134.35,134.44,134.35,134.39,9316.0,113.3096,113.3855,113.3096,113.3434,9316.0
2019-11-06 11:40:00,134.4,134.61,134.27,134.34,61084.0,113.3518,113.5289,113.2421,113.3012,61084.0
2019-11-06 11:45:00,134.31,134.38,134.12,134.27,55283.0,113.2759,113.3349,113.1156,113.2421,55283.0
2019-11-06 11:50:00,134.25,134.44,134.21,134.38,11356.0,113.2253,113.3855,113.1915,113.3349,11356.0
2019-11-06 11:55:00,134.37,134.4,134.19,134.19,10728.0,113.3265,113.3518,113.1747,113.1747,10728.0
2019-11-06 12:00:00,134.2,134.36,134.2,134.29,10740.0,113.1831,113.3181,113.1831,113.259,10740.0
2019-11-06 12:05:00,134.27,134.34,134.25,134.27,15683.0,113.2421,113.3012,113.2253,113.2421,15683.0
2019-11-06 12:10:00,134.29,134.36,134.27,134.29,12234.0,113.259,113.3181,113.2421,113.259,12234.0
2019-11-06 12:15:00,134.29,134.34,134.21,134.31,11582.0,113.259,113.3012,113.1915,113.2759,11582.0
2019-11-06 12:20:00,134.32,134.34,134.29,134.32,9420.0,113.2843,113.3012,113.259,113.2843,9420.0
2019-11-06 12:25:00,134.32,134.35,134.27,134.33,8778.0,113.2843,113.3096,113.2421,113.2928,8778.0
2019-11-06 12:30:00,134.31,134.33,134.29,134.32,11260.0,113.2759,113.2928,113.259,113.2843,11260.0
2019-11-06 12:35:00,134.31,134.35,134.27,134.33,12057.0,113.2759,113.3096,113.2421,113.2928,12057.0
2019-11-06 12:40:00,134.33,134.35,134.3,134.32,14296.0,113.2928,113.3096,113.2675,113.2843,14296.0
2019-11-06 12:45:00,134.33,134.34,134.15,134.17,16697.0,113.2928,113.3012,113.1409,113.1578,16697.0
2019-11-06 12:50:00,134.19,134.2,134.09,134.09,9186.0,113.1747,113.1831,113.0903,113.0903,9186.0
2019-11-06 12:55:00,134.09,134.11,134.04,134.07,6989.0,113.0903,113.1072,113.0482,113.0735,6989.0
2019-11-06 13:00:00,134.05,134.17,134.05,134.17,7078.0,113.0566,113.1578,113.0566,113.1578,7078.0
2019-11-06 13:05:00,134.17,134.27,134.16,134.26,8543.0,113.1578,113.2421,113.1494,113.2337,8543.0
2019-11-06 13:10:00,134.24,134.37,134.24,134.33,15339.0,113.2168,113.3265,113.2168,113.2928,15339.0
2019-11-06 13:15:00,134.33,134.35,134.25,134.28,12592.0,113.2928,113.3096,113.2253,113.2506,12592.0
2019-11-06 13:20:00,134.27,134.35,134.27,134.32,9768.0,113.2421,113.3096,113.2421,113.2843,9768.0
2019-11-06 13:25:00,134.34,134.38,134.29,134.33,18736.0,113.3012,113.3349,113.259,113.2928,18736.0
2019-11-06 13:30:00,134.33,134.35,134.27,134.28,9092.0,113.2928,113.3096,113.2421,113.2506,9092.0
2019-11-06 13:35:00,134.28,134.41,134.27,134.41,15672.0,113.2506,113.3602,113.2421,113.3602,15672.0
2019-11-06 13:40:00,134.4,134.4,134.24,134.27,12308.0,113.3518,113.3518,113.2168,113.2421,12308.0
2019-11-06 13:45:00,134.3,134.3,134.22,134.26,8970.0,113.2675,113.2675,113.2,113.2337,8970.0
2019-11-06 13:50:00,134.26,134.32,134.24,134.32,10006.0,113.2337,113.2843,113.2168,113.2843,10006.0
2019-11-06 13:55:00,134.32,134.36,134.2,134.23,122476.0,113.2843,113.3181,113.1831,113.2084,122476.0
2019-11-06 14:00:00,134.23,134.35,134.18,134.35,20362.0,113.2084,113.3096,113.1662,113.3096,20362.0
2019-11-06 14:05:00,134.34,134.39,134.33,134.36,15952.0,113.3012,113.3434,113.2928,113.3181,15952.0
2019-11-06 14:10:00,134.35,134.37,134.25,134.32,27250.0,113.3096,113.3265,113.2253,113.2843,27250.0
2019-11-06 14:15:00,134.33,134.33,134.23,134.23,21462.0,113.2928,113.2928,113.2084,113.2084,21462.0
2019-11-06 14:20:00,134.23,134.28,134.12,134.15,35916.0,113.2084,113.2506,113.1156,113.1409,35916.0
2019-11-06 14:25:00,134.16,134.22,134.12,134.15,15769.0,113.1494,113.2,113.1156,113.1409,15769.0
2019-11-06 14:30:00,134.15,134.31,134.15,134.31,14758.0,113.1409,113.2759,113.1409,113.2759,14758.0
2019-11-06 14:35:00,134.32,134.33,134.1,134.12,33876.0,113.2843,113.2928,113.0988,113.1156,33876.0
2019-11-06 14:40:00,134.1,134.11,133.99,134.06,35396.0,113.0988,113.1072,113.006,113.065,35396.0
2019-11-06 14:45:00,134.06,134.1,134.04,134.08,19811.0,113.065,113.0988,113.0482,113.0819,19811.0
2019-11-06 14:50:00,134.08,134.12,134.04,134.1,19819.0,113.0819,113.1156,113.0482,113.0988,19819.0
2019-11-06 14:55:00,134.1,134.27,134.09,134.25,17096.0,113.0988,113.2421,113.0903,113.2253,17096.0
2019-11-06 15:00:00,134.25,134.25,134.17,134.18,15492.0,113.2253,113.2253,113.1578,113.1662,15492.0
2019-11-06 15:05:00,134.17,134.2,134.1,134.13,19367.0,113.1578,113.1831,113.0988,113.1241,19367.0
2019-11-06 15:10:00,134.14,134.25,134.13,134.21,15499.0,113.1325,113.2253,113.1241,113.1915,15499.0
2019-11-06 15:15:00,134.22,134.25,134.2,134.25,12777.0,113.2,113.2253,113.1831,113.2253,12777.0
2019-11-06 15:20:00,134.25,134.29,134.21,134.21,27768.0,113.2253,113.259,113.1915,113.1915,27768.0
2019-11-06 15:25:00,134.21,134.29,134.2,134.28,20124.0,113.1915,113.259,113.1831,113.2506,20124.0
2019-11-06 15:30:00,134.27,134.29,134.21,134.28,29262.0,113.2421,113.259,113.1915,113.2506,29262.0
2019-11-06 15:35:00,134.28,134.4,134.28,134.39,27950.0,113.2506,113.3518,113.2506,113.3434,27950.0
2019-11-06 15:40:00,134.4,134.4,134.34,134.34,30904.0,113.3518,113.3518,113.3012,113.3012,30904.0
2019-11-06 15:45:00,134.34,134.34,134.23,134.26,25016.0,113.3012,113.3012,113.2084,113.2337,25016.0
2019-11-06 15:50:00,134.27,134.36,134.06,134.26,88057.0,113.2421,113.3181,113.065,113.2337,88057.0
2019-11-06 15:55:00,134.26,134.45,134.25,134.42,187354.0,113.2337,113.394,113.2253,113.3687,187354.0
2019-11-07 09:30:00,134.41,134.5,133.92,134.28,81707.0,113.3602,113.4361,112.947,113.2506,81707.0
2019-11-07 09:35:00,134.28,134.28,133.93,134.21,28205.0,113.2506,113.2506,112.9554,113.1915,28205.0
2019-11-07 09:40:00,134.3,134.37,134.08,134.36,17030.0,113.2675,113.3265,113.0819,113.3181,17030.0
2019-11-07 09:45:00,134.31,134.46,134.22,134.25,8938.0,113.2759,113.4024,113.2,113.2253,8938.0
2019-11-07 09:50:00,134.25,134.31,134.18,134.23,15071.0,113.2253,113.2759,113.1662,113.2084,15071.0
2019-11-07 09:55:00,134.24,134.25,134.05,134.18,29018.0,113.2168,113.2253,113.0566,113.1662,29018.0
2019-11-07 10:00:00,134.17,134.37,134.14,134.34,25642.0,113.1578,113.3265,113.1325,113.3012,25642.0
2019-11-07 10:05:00,134.34,134.41,134.27,134.27,20638.0,113.3012,113.3602,113.2421,113.2421,20638.0
2019-11-07 10:10:00,134.25,134.25,133.93,133.93,29804.0,113.2253,113.2253,112.9554,112.9554,29804.0
2019-11-07 10:15:00,133.92,134.07,133.86,133.96,19537.0,112.947,113.0735,112.8964,112.9807,19537.0
2019-11-07 10:20:00,133.97,133.97,133.9,133.93,12752.0,112.9891,112.9891,112.9301,112.9554,12752.0
2019-11-07 10:25:00,133.91,133.96,133.86,133.88,20886.0,112.9385,112.9807,112.8964,112.9132,20886.0
2019-11-07 10:30:00,133.88,134.01,133.87,133.93,34673.0,112.9132,113.0229,112.9048,112.9554,34673.0
2019-11-07 10:35:00,133.9,134.06,133.89,133.96,18256.0,112.9301,113.065,112.9217,112.9807,18256.0
2019-11-07 10:40:00,133.95,133.97,133.87,133.93,24469.0,112.9723,112.9891,112.9048,112.9554,24469.0
2019-11-07 10:45:00,133.91,134.01,133.91,133.94,16658.0,112.9385,113.0229,112.9385,112.9638,16658.0
2019-11-07 10:50:00,133.94,134.07,133.91,133.91,27209.0,112.9638,113.0735,112.9385,112.9385,27209.0
2019-11-07 10:55:00,133.91,133.92,133.79,133.81,13693.0,112.9385,112.947,112.8373,112.8542,13693.0
2019-11-07 11:00:00,133.81,133.84,133.75,133.76,16658.0,112.8542,112.8795,112.8036,112.812,16658.0
2019-11-07 11:05:00,133.76,133.77,133.61,133.61,13934.0,112.812,112.8205,112.6855,112.6855,13934.0
2019-11-07 11:10:00,133.6,133.66,133.57,133.64,17137.0,112.6771,112.7277,112.6518,112.7108,17137.0
2019-11-07 11:15:00,133.63,133.64,133.47,133.55,15576.0,112.7024,112.7108,112.5674,112.6349,15576.0
2019-11-07 11:20:00,133.55,133.57,133.44,133.46,20144.0,112.6349,112.6518,112.5421,112.559,20144.0
2019-11-07 11:25:00,133.46,133.5,133.33,133.35,13992.0,112.559,112.5927,112.4494,112.4662,13992.0
2019-11-07 11:30:00,133.34,133.46,133.34,133.44,11825.0,112.4578,112.559,112.4578,112.5421,11825.0
2019-11-07 11:35:00,133.43,133.52,133.23,133.3,20202.0,112.5337,112.6096,112.365,112.4241,20202.0
2019-11-07 11:40:00,133.3,133.31,133.19,133.21,13963.0,112.4241,112.4325,112.3313,112.3482,13963.0
2019-11-07 11:45:00,133.21,133.39,133.21,133.36,18199.0,112.3482,112.5,112.3482,112.4747,18199.0
2019-11-07 11:50:00,133.38,133.51,133.37,133.49,16220.0,112.4915,112.6012,112.4831,112.5843,16220.0
2019-11-07 11:55:00,133.49,133.69,133.38,133.66,36600.0,112.5843,112.753,112.4915,112.7277,36600.0
2019-11-07 12:00:00,133.71,133.73,133.4,133.4,43462.0,112.7699,112.7867,112.5084,112.5084,43462.0
2019-11-07 12:05:00,133.37,133.37,133.22,133.23,16093.0,112.4831,112.4831,112.3566,112.365,16093.0
2019-11-07 12:10:00,133.23,133.29,133.18,133.2,11494.0,112.365,112.4156,112.3229,112.3397,11494.0
2019-11-07 12:15:00,133.2,133.22,133.12,133.21,22855.0,112.3397,112.3566,112.2722,112.3482,22855.0
2019-11-07 12:20:00,133.19,133.21,133.15,133.17,10619.0,112.3313,112.3482,112.2976,112.3144,10619.0
2019-11-07 12:25:00,133.16,133.22,133.13,133.21,19482.0,112.306,112.3566,112.2807,112.3482,19482.0
2019-11-07 12:30:00,133.21,133.21,133.14,133.19,11639.0,112.3482,112.3482,112.2891,112.3313,11639.0
2019-11-07 12:35:00,133.19,133.24,133.14,133.16,13517.0,112.3313,112.3735,112.2891,112.306,13517.0
2019-11-07 12:40:00,133.16,133.21,133.13,133.16,32917.0,112.306,112.3482,112.2807,112.306,32917.0
2019-11-07 12:45:00,133.15,133.22,133.15,133.2,13292.0,112.2976,112.3566,112.2976,112.3397,13292.0
2019-11-07 12:50:00,133.21,133.28,133.2,133.26,12006.0,112.3482,112.4072,112.3397,112.3903,12006.0
2019-11-07 12:55:00,133.26,133.34,133.26,133.34,11241.0,112.3903,112.4578,112.3903,112.4578,11241.0
2019-11-07 13:00:00,133.35,133.4,133.29,133.29,23057.0,112.4662,112.5084,112.4156,112.4156,23057.0
2019-11-07 13:05:00,133.28,133.32,133.25,133.27,14542.0,112.4072,112.4409,112.3819,112.3988,14542.0
2019-11-07 13:10:00,133.28,133.29,133.19,133.19,19398.0,112.4072,112.4156,112.3313,112.3313,19398.0
2019-11-07 13:15:00,133.17,133.27,133.16,133.23,7816.0,112.3144,112.3988,112.306,112.365,7816.0
2019-11-07 13:20:00,133.23,133.29,133.17,133.24,20842.0,112.365,112.4156,112.3144,112.3735,20842.0
2019-11-07 13:25:00,133.25,133.45,133.25,133.43,24029.0,112.3819,112.5506,112.3819,112.5337,24029.0
2019-11-07 13:30:00,133.44,133.48,133.41,133.45,16878.0,112.5421,112.5759,112.5168,112.5506,16878.0
2019-11-07 13:35:00,133.43,133.58,133.4,133.58,13322.0,112.5337,112.6602,112.5084,112.6602,13322.0
2019-11-07 13:40:00,133.57,133.67,133.57,133.66,31195.0,112.6518,112.7361,112.6518,112.7277,31195.0
2019-11-07 13:45:00,133.66,133.7,133.53,133.55,14077.0,112.7277,112.7614,112.618,112.6349,14077.0
2019-11-07 13:50:00,133.56,133.66,133.54,133.6,8009.0,112.6433,112.7277,112.6265,112.6771,8009.0
2019-11-07 13:55:00,133.61,133.68,133.57,133.61,8978.0,112.6855,112.7445,112.6518,112.6855,8978.0
2019-11-07 14:00:00,133.62,133.77,133.62,133.77,11817.0,112.6939,112.8205,112.6939,112.8205,11817.0
2019-11-07 14:05:00,133.74,133.8,133.73,133.79,13639.0,112.7952,112.8458,112.7867,112.8373,13639.0
2019-11-07 14:10:00,133.79,133.81,133.76,133.79,7062.0,112.8373,112.8542,112.812,112.8373,7062.0
2019-11-07 14:15:00,133.78,133.79,133.75,133.78,9972.0,112.8289,112.8373,112.8036,112.8289,9972.0
2019-11-07 14:20:00,133.8,133.81,133.67,133.68,8538.0,112.8458,112.8542,112.7361,112.7445,8538.0
2019-11-07 14:25:00,133.67,133.8,133.67,133.75,8950.0,112.7361,112.8458,112.7361,112.8036,8950.0
2019-11-07 14:30:00,133.75,133.8,133.7,133.8,11758.0,112.8036,112.8458,112.7614,112.8458,11758.0
2019-11-07 14:35:00,133.8,133.8,133.74,133.8,15206.0,112.8458,112.8458,112.7952,112.8458,15206.0
2019-11-07 14:40:00,133.8,133.82,133.56,133.72,44971.0,112.8458,112.8626,112.6433,112.7783,44971.0
2019-11-07 14:45:00,133.72,133.73,133.61,133.68,21898.0,112.7783,112.7867,112.6855,112.7445,21898.0
2019-11-07 14:50:00,133.69,133.74,133.55,133.64,23380.0,112.753,112.7952,112.6349,112.7108,23380.0
2019-11-07 14:55:00,133.63,133.63,133.41,133.44,40591.0,112.7024,112.7024,112.5168,112.5421,40591.0
2019-11-07 15:00:00,133.44,133.5,133.44,133.49,18979.0,112.5421,112.5927,112.5421,112.5843,18979.0
2019-11-07 15:05:00,133.48,133.51,133.46,133.5,12828.0,112.5759,112.6012,112.559,112.5927,12828.0
2019-11-07 15:10:00,133.48,133.51,133.45,133.49,10952.0,112.5759,112.6012,112.5506,112.5843,10952.0
2019-11-07 15:15:00,133.49,133.5,133.36,133.41,17400.0,112.5843,112.5927,112.4747,112.5168,17400.0
2019-11-07 15:20:00,133.4,133.46,133.34,133.38,26416.0,112.5084,112.559,112.4578,112.4915,26416.0
2019-11-07 15:25:00,133.39,133.39,133.29,133.32,27594.0,112.5,112.5,112.4156,112.4409,27594.0
2019-11-07 15:30:00,133.33,133.37,133.31,133.34,29207.0,112.4494,112.4831,112.4325,112.4578,29207.0
2019-11-07 15:35:00,133.34,133.35,133.25,133.28,25516.0,112.4578,112.4662,112.3819,112.4072,25516.0
2019-11-07 15:40:00,133.28,133.29,133.16,133.18,28089.0,112.4072,112.4156,112.306,112.3229,28089.0
2019-11-07 15:45:00,133.18,133.42,133.17,133.39,39982.0,112.3229,112.5253,112.3144,112.5,39982.0
2019-11-07 15:50:00,133.38,133.4,133.19,133.28,54452.0,112.4915,112.5084,112.3313,112.4072,54452.0
2019-11-07 15:55:00,133.28,133.36,133.19,133.31,118405.0,112.4072,112.4747,112.3313,112.4325,118405.0
2019-11-08 09:30:00,133.0,133.7,133.0,133.7,66889.0,112.171,112.7614,112.171,112.7614,66889.0
2019-11-08 09:35:00,133.74,133.98,133.65,133.84,20918.0,112.7952,112.9976,112.7192,112.8795,20918.0
2019-11-08 09:40:00,133.86,134.13,133.83,133.95,24440.0,112.8964,113.1241,112.8711,112.9723,24440.0
2019-11-08 09:45:00,133.97,134.08,133.8,133.81,12497.0,112.9891,113.0819,112.8458,112.8542,12497.0
2019-11-08 09:50:00,133.81,133.81,133.5,133.65,20578.0,112.8542,112.8542,112.5927,112.7192,20578.0
2019-11-08 09:55:00,133.67,133.67,133.38,133.6,30271.0,112.7361,112.7361,112.4915,112.6771,30271.0
2019-11-08 10:00:00,133.6,133.87,133.58,133.61,38159.0,112.6771,112.9048,112.6602,112.6855,38159.0
2019-11-08 10:05:00,133.63,133.68,133.35,133.39,23710.0,112.7024,112.7445,112.4662,112.5,23710.0
2019-11-08 10:10:00,133.41,133.55,133.34,133.37,9046.0,112.5168,112.6349,112.4578,112.4831,9046.0
2019-11-08 10:15:00,133.41,133.45,133.25,133.26,8725.0,112.5168,112.5506,112.3819,112.3903,8725.0
2019-11-08 10:20:00,133.27,133.42,133.17,133.38,11165.0,112.3988,112.5253,112.3144,112.4915,11165.0
2019-11-08 10:25:00,133.42,133.46,133.23,133.37,22102.0,112.5253,112.559,112.365,112.4831,22102.0
2019-11-08 10:30:00,133.39,133.43,133.33,133.36,23564.0,112.5,112.5337,112.4494,112.4747,23564.0
2019-11-08 10:35:00,133.34,133.4,133.27,133.31,7548.0,112.4578,112.5084,112.3988,112.4325,7548.0
2019-11-08 10:40:00,133.31,133.42,133.1,133.11,24101.0,112.4325,112.5253,112.2554,112.2638,24101.0
2019-11-08 10:45:00,133.12,133.12,133.01,133.08,19531.0,112.2722,112.2722,112.1795,112.2385,19531.0
2019-11-08 10:50:00,133.11,133.12,133.0,133.03,18858.0,112.2638,112.2722,112.171,112.1963,18858.0
2019-11-08 10:55:00,133.01,133.15,133.01,133.1,13310.0,112.1795,112.2976,112.1795,112.2554,13310.0
2019-11-08 11:00:00,133.11,133.15,133.07,133.09,17986.0,112.2638,112.2976,112.2301,112.2469,17986.0
2019-11-08 11:05:00,133.09,133.12,132.97,133.02,15888.0,112.2469,112.2722,112.1457,112.1879,15888.0
2019-11-08 11:10:00,133.02,133.04,132.94,133.0,8913.0,112.1879,112.2048,112.1204,112.171,8913.0
2019-11-08 11:15:00,132.99,133.01,132.95,132.99,13543.0,112.1626,112.1795,112.1289,112.1626,13543.0
2019-11-08 11:20:00,133.0,133.03,132.93,132.93,13131.0,112.171,112.1963,112.112,112.112,13131.0
2019-11-08 11:25:00,132.95,133.09,132.89,133.09,14010.0,112.1289,112.2469,112.0783,112.2469,14010.0
2019-11-08 11:30:00,133.09,133.15,133.06,133.11,14691.0,112.2469,112.2976,112.2216,112.2638,14691.0
2019-11-08 11:35:00,133.11,133.12,133.0,133.04,12430.0,112.2638,112.2722,112.171,112.2048,12430.0
2019-11-08 11:40:00,133.03,133.08,132.95,132.97,8642.0,112.1963,112.2385,112.1289,112.1457,8642.0
2019-11-08 11:45:00,132.95,132.98,132.91,132.96,7302.0,112.1289,112.1542,112.0951,112.1373,7302.0
2019-11-08 11:50:00,132.97,132.98,132.87,132.9,9033.0,112.1457,112.1542,112.0614,112.0867,9033.0
2019-11-08 11:55:00,132.89,132.91,132.84,132.85,5013.0,112.0783,112.0951,112.0361,112.0445,5013.0
2019-11-08 12:00:00,132.86,132.89,132.84,132.87,5107.0,112.053,112.0783,112.0361,112.0614,5107.0
2019-11-08 12:05:00,132.86,132.89,132.8,132.8,11930.0,112.053,112.0783,112.0024,112.0024,11930.0
2019-11-08 12:10:00,132.8,132.86,132.79,132.82,6616.0,112.0024,112.053,111.9939,112.0192,6616.0
2019-11-08 12:15:00,132.83,132.84,132.78,132.8,9236.0,112.0277,112.0361,111.9855,112.0024,9236.0
2019-11-08 12:20:00,132.8,132.84,132.75,132.76,8175.0,112.0024,112.0361,111.9602,111.9686,8175.0
2019-11-08 12:25:00,132.76,132.77,132.69,132.73,13370.0,111.9686,111.9771,111.9096,111.9433,13370.0
2019-11-08 12:30:00,132.72,132.82,132.7,132.79,11579.0,111.9349,112.0192,111.918,111.9939,11579.0
2019-11-08 12:35:00,132.78,132.87,132.76,132.86,9574.0,111.9855,112.0614,111.9686,112.053,9574.0
2019-11-08 12:40:00,132.85,132.85,132.74,132.78,10701.0,112.0445,112.0445,111.9518,111.9855,10701.0
2019-11-08 12:45:00,132.76,132.8,132.73,132.76,13611.0,111.9686,112.0024,111.9433,111.9686,13611.0
2019-11-08 12:50:00,132.77,132.83,132.73,132.81,7644.0,111.9771,112.0277,111.9433,112.0108,7644.0
2019-11-08 12:55:00,132.78,132.8,132.73,132.8,11974.0,111.9855,112.0024,111.9433,112.0024,11974.0
2019-11-08 13:00:00,132.8,132.91,132.8,132.91,9782.0,112.0024,112.0951,112.0024,112.0951,9782.0
2019-11-08 13:05:00,132.91,132.92,132.77,132.77,7504.0,112.0951,112.1036,111.9771,111.9771,7504.0
2019-11-08 13:10:00,132.77,132.88,132.77,132.87,11022.0,111.9771,112.0698,111.9771,112.0614,11022.0
2019-11-08 13:15:00,132.86,132.88,132.79,132.79,5629.0,112.053,112.0698,111.9939,111.9939,5629.0
2019-11-08 13:20:00,132.79,132.8,132.71,132.71,11411.0,111.9939,112.0024,111.9265,111.9265,11411.0
2019-11-08 13:25:00,132.72,132.72,132.65,132.71,15392.0,111.9349,111.9349,111.8759,111.9265,15392.0
2019-11-08 13:30:00,132.73,132.74,132.67,132.69,10361.0,111.9433,111.9518,111.8927,111.9096,10361.0
2019-11-08 13:35:00,132.69,132.72,132.66,132.71,7094.0,111.9096,111.9349,111.8843,111.9265,7094.0
2019-11-08 13:40:00,132.71,132.71,132.62,132.67,15180.0,111.9265,111.9265,111.8506,111.8927,15180.0
2019-11-08 13:45:00,132.66,132.71,132.64,132.65,12304.0,111.8843,111.9265,111.8674,111.8759,12304.0
2019-11-08 13:50:00,132.64,132.65,132.61,132.64,12098.0,111.8674,111.8759,111.8421,111.8674,12098.0
2019-11-08 13:55:00,132.64,132.67,132.6,132.63,14656.0,111.8674,111.8927,111.8337,111.859,14656.0
2019-11-08 14:00:00,132.64,132.68,132.62,132.66,9070.0,111.8674,111.9012,111.8506,111.8843,9070.0
2019-11-08 14:05:00,132.65,132.72,132.65,132.68,17127.0,111.8759,111.9349,111.8759,111.9012,17127.0
2019-11-08 14:10:00,132.69,132.75,132.69,132.73,12646.0,111.9096,111.9602,111.9096,111.9433,12646.0
2019-11-08 14:15:00,132.72,132.73,132.65,132.66,16153.0,111.9349,111.9433,111.8759,111.8843,16153.0
2019-11-08 14:20:00,132.66,132.69,132.63,132.63,14324.0,111.8843,111.9096,111.859,111.859,14324.0
2019-11-08 14:25:00,132.63,132.68,132.57,132.57,14565.0,111.859,111.9012,111.8084,111.8084,14565.0
2019-11-08 14:30:00,132.59,132.65,132.58,132.64,17892.0,111.8253,111.8759,111.8168,111.8674,17892.0
2019-11-08 14:35:00,132.64,132.69,132.61,132.65,11793.0,111.8674,111.9096,111.8421,111.8759,11793.0
2019-11-08 14:40:00,132.66,132.7,132.64,132.66,17548.0,111.8843,111.918,111.8674,111.8843,17548.0
2019-11-08 14:45:00,132.66,132.67,132.62,132.63,11804.0,111.8843,111.8927,111.8506,111.859,11804.0
2019-11-08 14:50:00,132.64,132.68,132.59,132.59,17351.0,111.8674,111.9012,111.8253,111.8253,17351.0
2019-11-08 14:55:00,132.6,132.64,132.59,132.62,16565.0,111.8337,111.8674,111.8253,111.8506,16565.0
2019-11-08 15:00:00,132.61,132.68,132.6,132.67,18839.0,111.8421,111.9012,111.8337,111.8927,18839.0
2019-11-08 15:05:00,132.66,132.68,132.62,132.68,13244.0,111.8843,111.9012,111.8506,111.9012,13244.0
2019-11-08 15:10:00,132.68,132.76,132.68,132.75,20659.0,111.9012,111.9686,111.9012,111.9602,20659.0
2019-11-08 15:15:00,132.76,132.78,132.73,132.77,23262.0,111.9686,111.9855,111.9433,111.9771,23262.0
2019-11-08 15:20:00,132.78,132.91,132.77,132.91,27672.0,111.9855,112.0951,111.9771,112.0951,27672.0
2019-11-08 15:25:00,132.91,132.96,132.9,132.94,21272.0,112.0951,112.1373,112.0867,112.1204,21272.0
2019-11-08 15:30:00,132.94,133.0,132.87,132.93,21946.0,112.1204,112.171,112.0614,112.112,21946.0
2019-11-08 15:35:00,132.93,132.93,132.82,132.85,25590.0,112.112,112.112,112.0192,112.0445,25590.0
2019-11-08 15:40:00,132.87,132.9,132.84,132.89,12647.0,112.0614,112.0867,112.0361,112.0783,12647.0
2019-11-08 15:45:00,132.89,132.93,132.85,132.92,39467.0,112.0783,112.112,112.0445,112.1036,39467.0
2019-11-08 15:50:00,132.92,133.16,132.92,133.14,84484.0,112.1036,112.306,112.1036,112.2891,84484.0
2019-11-08 15:55:00,133.15,133.3,133.0,133.09,126973.0,112.2976,112.4241,112.171,112.2469,126973.0
2019-11-11 09:30:00,133.03,133.03,132.82,132.94,80050.0,112.1963,112.1963,112.0192,112.1204,80050.0
2019-11-11 09:35:00,132.92,133.0,132.81,132.91,45448.0,112.1036,112.171,112.0108,112.0951,45448.0
2019-11-11 09:40:00,132.91,132.98,132.74,132.76,19071.0,112.0951,112.1542,111.9518,111.9686,19071.0
2019-11-11 09:45:00,132.71,132.74,132.36,132.36,29757.0,111.9265,111.9518,111.6313,111.6313,29757.0
2019-11-11 09:50:00,132.33,132.37,132.23,132.25,40656.0,111.606,111.6397,111.5216,111.5385,40656.0
2019-11-11 09:55:00,132.25,132.54,132.23,132.49,16548.0,111.5385,111.7831,111.5216,111.7409,16548.0
2019-11-11 10:00:00,132.5,132.61,132.5,132.58,7695.0,111.7493,111.8421,111.7493,111.8168,7695.0
2019-11-11 10:05:00,132.55,132.64,132.52,132.59,11277.0,111.7915,111.8674,111.7662,111.8253,11277.0
2019-11-11 10:10:00,132.56,132.57,132.38,132.41,9873.0,111.8,111.8084,111.6481,111.6734,9873.0
2019-11-11 10:15:00,132.43,132.58,132.42,132.46,13705.0,111.6903,111.8168,111.6819,111.7156,13705.0
2019-11-11 10:20:00,132.47,132.53,132.28,132.28,10743.0,111.724,111.7746,111.5638,111.5638,10743.0
2019-11-11 10:25:00,132.28,132.29,132.08,132.09,14806.0,111.5638,111.5722,111.3951,111.4036,14806.0
2019-11-11 10:30:00,132.08,132.11,132.02,132.03,31523.0,111.3951,111.4204,111.3445,111.353,31523.0
2019-11-11 10:35:00,132.03,132.24,131.96,132.15,31375.0,111.353,111.5301,111.2939,111.4542,31375.0
2019-11-11 10:40:00,132.16,132.24,132.07,132.11,10753.0,111.4626,111.5301,111.3867,111.4204,10753.0
2019-11-11 10:45:00,132.09,132.24,132.05,132.23,13336.0,111.4036,111.5301,111.3698,111.5216,13336.0
2019-11-11 10:50:00,132.23,132.25,132.15,132.19,23144.0,111.5216,111.5385,111.4542,111.4879,23144.0
2019-11-11 10:55:00,132.19,132.19,132.04,132.06,14379.0,111.4879,111.4879,111.3614,111.3783,14379.0
2019-11-11 11:00:00,132.09,132.28,132.07,132.26,15398.0,111.4036,111.5638,111.3867,111.5469,15398.0
2019-11-11 11:05:00,132.26,132.34,132.21,132.26,10507.0,111.5469,111.6144,111.5048,111.5469,10507.0
2019-11-11 11:10:00,132.24,132.25,132.15,132.22,17245.0,111.5301,111.5385,111.4542,111.5132,17245.0
2019-11-11 11:15:00,132.22,132.46,132.22,132.39,13877.0,111.5132,111.7156,111.5132,111.6566,13877.0
2019-11-11 11:20:00,132.39,132.4,132.3,132.35,14185.0,111.6566,111.665,111.5807,111.6228,14185.0
2019-11-11 11:25:00,132.34,132.5,132.31,132.39,16938.0,111.6144,111.7493,111.5891,111.6566,16938.0
2019-11-11 11:30:00,132.4,132.4,132.31,132.33,12255.0,111.665,111.665,111.5891,111.606,12255.0
2019-11-11 11:35:00,132.33,132.4,132.23,132.38,17675.0,111.606,111.665,111.5216,111.6481,17675.0
2019-11-11 11:40:00,132.38,132.43,132.28,132.31,11382.0,111.6481,111.6903,111.5638,111.5891,11382.0
2019-11-11 11:45:00,132.33,132.4,132.3,132.3,14415.0,111.606,111.665,111.5807,111.5807,14415.0
2019-11-11 11:50:00,132.31,132.38,132.25,132.33,9578.0,111.5891,111.6481,111.5385,111.606,9578.0
2019-11-11 11:55:00,132.31,132.37,132.31,132.35,8938.0,111.5891,111.6397,111.5891,111.6228,8938.0
2019-11-11 12:00:00,132.35,132.36,132.3,132.35,8649.0,111.6228,111.6313,111.5807,111.6228,8649.0
2019-11-11 12:05:00,132.36,132.47,132.34,132.44,11896.0,111.6313,111.724,111.6144,111.6987,11896.0
2019-11-11 12:10:00,132.44,132.48,132.34,132.39,52010.0,111.6987,111.7325,111.6144,111.6566,52010.0
2019-11-11 12:15:00,132.38,132.4,132.33,132.37,13769.0,111.6481,111.665,111.606,111.6397,13769.0
2019-11-11 12:20:00,132.36,132.43,132.34,132.4,60918.0,111.6313,111.6903,111.6144,111.665,60918.0
2019-11-11 12:25:00,132.4,132.42,132.35,132.4,6425.0,111.665,111.6819,111.6228,111.665,6425.0
2019-11-11 12:30:00,132.4,132.47,132.38,132.42,11338.0,111.665,111.724,111.6481,111.6819,11338.0
2019-11-11 12:35:00,132.42,132.46,132.41,132.46,12390.0,111.6819,111.7156,111.6734,111.7156,12390.0
2019-11-11 12:40:00,132.46,132.48,132.34,132.34,16763.0,111.7156,111.7325,111.6144,111.6144,16763.0
2019-11-11 12:45:00,132.34,132.36,132.32,132.33,8980.0,111.6144,111.6313,111.5975,111.606,8980.0
2019-11-11 12:50:00,132.34,132.39,132.27,132.37,7074.0,111.6144,111.6566,111.5554,111.6397,7074.0
2019-11-11 12:55:00,132.37,132.42,132.37,132.39,7436.0,111.6397,111.6819,111.6397,111.6566,7436.0
2019-11-11 13:00:00,132.39,132.47,132.39,132.45,9573.0,111.6566,111.724,111.6566,111.7072,9573.0
2019-11-11 13:05:00,132.46,132.48,132.37,132.37,6733.0,111.7156,111.7325,111.6397,111.6397,6733.0
2019-11-11 13:10:00,132.39,132.43,132.28,132.33,9706.0,111.6566,111.6903,111.5638,111.606,9706.0
2019-11-11 13:15:00,132.33,132.34,132.24,132.31,28516.0,111.606,111.6144,111.5301,111.5891,28516.0
2019-11-11 13:20:00,132.33,132.33,132.24,132.32,7436.0,111.606,111.606,111.5301,111.5975,7436.0
2019-11-11 13:25:00,132.3,132.41,132.3,132.4,10531.0,111.5807,111.6734,111.5807,111.665,10531.0
2019-11-11 13:30:00,132.42,132.56,132.41,132.56,17712.0,111.6819,111.8,111.6734,111.8,17712.0
2019-11-11 13:35:00,132.56,132.6,132.5,132.51,10111.0,111.8,111.8337,111.7493,111.7578,10111.0
2019-11-11 13:40:00,132.53,132.55,132.52,132.53,5593.0,111.7746,111.7915,111.7662,111.7746,5593.0
2019-11-11 13:45:00,132.53,132.53,132.44,132.49,11184.0,111.7746,111.7746,111.6987,111.7409,11184.0
2019-11-11 13:50:00,132.49,132.49,132.43,132.45,6131.0,111.7409,111.7409,111.6903,111.7072,6131.0
2019-11-11 13:55:00,132.45,132.5,132.44,132.49,8328.0,111.7072,111.7493,111.6987,111.7409,8328.0
2019-11-11 14:00:00,132.48,132.48,132.41,132.41,6973.0,111.7325,111.7325,111.6734,111.6734,6973.0
2019-11-11 14:05:00,132.4,132.44,132.33,132.34,9474.0,111.665,111.6987,111.606,111.6144,9474.0
2019-11-11 14:10:00,132.34,132.36,132.31,132.33,6902.0,111.6144,111.6313,111.5891,111.606,6902.0
2019-11-11 14:15:00,132.32,132.42,132.32,132.41,10736.0,111.5975,111.6819,111.5975,111.6734,10736.0
2019-11-11 14:20:00,132.41,132.43,132.38,132.38,7727.0,111.6734,111.6903,111.6481,111.6481,7727.0
2019-11-11 14:25:00,132.38,132.47,132.36,132.47,11649.0,111.6481,111.724,111.6313,111.724,11649.0
2019-11-11 14:30:00,132.47,132.54,132.46,132.52,9318.0,111.724,111.7831,111.7156,111.7662,9318.0
2019-11-11 14:35:00,132.5,132.59,132.49,132.57,7898.0,111.7493,111.8253,111.7409,111.8084,7898.0
2019-11-11 14:40:00,132.57,132.58,132.45,132.47,11109.0,111.8084,111.8168,111.7072,111.724,11109.0
2019-11-11 14:45:00,132.48,132.48,132.44,132.45,11949.0,111.7325,111.7325,111.6987,111.7072,11949.0
2019-11-11 14:50:00,132.45,132.47,132.39,132.46,14132.0,111.7072,111.724,111.6566,111.7156,14132.0
2019-11-11 14:55:00,132.46,132.48,132.42,132.42,13119.0,111.7156,111.7325,111.6819,111.6819,13119.0
2019-11-11 15:00:00,132.4,132.43,132.39,132.42,11975.0,111.665,111.6903,111.6566,111.6819,11975.0
2019-11-11 15:05:00,132.43,132.46,132.39,132.39,15296.0,111.6903,111.7156,111.6566,111.6566,15296.0
2019-11-11 15:10:00,132.39,132.4,132.35,132.36,12474.0,111.6566,111.665,111.6228,111.6313,12474.0
2019-11-11 15:15:00,132.37,132.39,132.3,132.3,25264.0,111.6397,111.6566,111.5807,111.5807,25264.0
2019-11-11 15:20:00,132.31,132.36,132.3,132.31,19689.0,111.5891,111.6313,111.5807,111.5891,19689.0
2019-11-11 15:25:00,132.32,132.4,132.32,132.39,21352.0,111.5975,111.665,111.5975,111.6566,21352.0
2019-11-11 15:30:00,132.39,132.41,132.32,132.32,19509.0,111.6566,111.6734,111.5975,111.5975,19509.0
2019-11-11 15:35:00,132.31,132.36,132.29,132.33,20168.0,111.5891,111.6313,111.5722,111.606,20168.0
2019-11-11 15:40:00,132.31,132.33,132.26,132.28,24949.0,111.5891,111.606,111.5469,111.5638,24949.0
2019-11-11 15:45:00,132.28,132.36,132.27,132.36,29098.0,111.5638,111.6313,111.5554,111.6313,29098.0
2019-11-11 15:50:00,132.36,132.36,132.28,132.36,53486.0,111.6313,111.6313,111.5638,111.6313,53486.0
2019-11-11 15:55:00,132.36,132.42,132.3,132.37,118993.0,111.6313,111.6819,111.5807,111.6397,118993.0
2019-11-12 09:30:00,132.94,132.94,132.25,132.58,70066.0,112.1204,112.1204,111.5385,111.8168,70066.0
2019-11-12 09:35:00,132.53,132.64,132.26,132.41,36103.0,111.7746,111.8674,111.5469,111.6734,36103.0
2019-11-12 09:40:00,132.44,132.61,132.38,132.39,19856.0,111.6987,111.8421,111.6481,111.6566,19856.0
2019-11-12 09:45:00,132.39,132.4,132.24,132.31,36256.0,111.6566,111.665,111.5301,111.5891,36256.0
2019-11-12 09:50:00,132.27,132.28,132.12,132.23,46279.0,111.5554,111.5638,111.4289,111.5216,46279.0
2019-11-12 09:55:00,132.27,132.27,132.05,132.18,29715.0,111.5554,111.5554,111.3698,111.4795,29715.0
2019-11-12 10:00:00,132.17,132.22,131.93,132.22,37443.0,111.471,111.5132,111.2686,111.5132,37443.0
2019-11-12 10:05:00,132.22,132.44,132.21,132.34,14141.0,111.5132,111.6987,111.5048,111.6144,14141.0
2019-11-12 10:10:00,132.36,132.39,132.24,132.34,15971.0,111.6313,111.6566,111.5301,111.6144,15971.0
2019-11-12 10:15:00,132.34,132.34,132.18,132.24,10966.0,111.6144,111.6144,111.4795,111.5301,10966.0
2019-11-12 10:20:00,132.24,132.45,132.23,132.38,22309.0,111.5301,111.7072,111.5216,111.6481,22309.0
2019-11-12 10:25:00,132.41,132.47,132.34,132.34,21263.0,111.6734,111.724,111.6144,111.6144,21263.0
2019-11-12 10:30:00,132.32,132.34,132.11,132.13,29461.0,111.5975,111.6144,111.4204,111.4373,29461.0
2019-11-12 10:35:00,132.06,132.11,131.91,131.91,31518.0,111.3783,111.4204,111.2517,111.2517,31518.0
2019-11-12 10:40:00,131.91,131.97,131.82,131.91,15813.0,111.2517,111.3023,111.1758,111.2517,15813.0
2019-11-12 10:45:00,131.9,132.0,131.78,131.82,24423.0,111.2433,111.3277,111.1421,111.1758,24423.0
2019-11-12 10:50:00,131.82,131.87,131.78,131.85,26657.0,111.1758,111.218,111.1421,111.2011,26657.0
2019-11-12 10:55:00,131.88,132.05,131.86,132.03,9087.0,111.2264,111.3698,111.2096,111.353,9087.0
2019-11-12 11:00:00,132.04,132.1,131.99,132.01,12764.0,111.3614,111.412,111.3192,111.3361,12764.0
2019-11-12 11:05:00,132.02,132.05,131.95,132.0,7365.0,111.3445,111.3698,111.2855,111.3277,7365.0
2019-11-12 11:10:00,132.02,132.05,131.97,131.99,26258.0,111.3445,111.3698,111.3023,111.3192,26258.0
2019-11-12 11:15:00,131.97,132.0,131.93,131.95,11984.0,111.3023,111.3277,111.2686,111.2855,11984.0
2019-11-12 11:20:00,131.94,132.03,131.89,131.91,21387.0,111.277,111.353,111.2349,111.2517,21387.0
2019-11-12 11:25:00,131.91,131.95,131.9,131.91,12931.0,111.2517,111.2855,111.2433,111.2517,12931.0
2019-11-12 11:30:00,131.89,131.95,131.86,131.89,14246.0,111.2349,111.2855,111.2096,111.2349,14246.0
2019-11-12 11:35:00,131.88,131.88,131.74,131.76,20737.0,111.2264,111.2264,111.1084,111.1252,20737.0
2019-11-12 11:40:00,131.76,131.81,131.73,131.8,12467.0,111.1252,111.1674,111.0999,111.159,12467.0
2019-11-12 11:45:00,131.79,131.84,131.71,131.71,16309.0,111.1505,111.1927,111.0831,111.0831,16309.0
2019-11-12 11:50:00,131.72,131.79,131.65,131.69,22706.0,111.0915,111.1505,111.0325,111.0662,22706.0
2019-11-12 11:55:00,131.67,131.72,131.6,131.67,19056.0,111.0493,111.0915,110.9903,111.0493,19056.0
2019-11-12 12:00:00,131.66,131.72,131.59,131.59,10115.0,111.0409,111.0915,110.9819,110.9819,10115.0
2019-11-12 12:05:00,131.61,131.7,131.61,131.64,7706.0,110.9987,111.0746,110.9987,111.024,7706.0
2019-11-12 12:10:00,131.64,131.75,131.62,131.72,9461.0,111.024,111.1168,111.0072,111.0915,9461.0
2019-11-12 12:15:00,131.72,131.73,131.62,131.65,9151.0,111.0915,111.0999,111.0072,111.0325,9151.0
2019-11-12 12:20:00,131.64,131.7,131.63,131.65,11269.0,111.024,111.0746,111.0156,111.0325,11269.0
2019-11-12 12:25:00,131.64,131.7,131.63,131.68,13129.0,111.024,111.0746,111.0156,111.0578,13129.0
2019-11-12 12:30:00,131.68,131.68,131.64,131.66,18784.0,111.0578,111.0578,111.024,111.0409,18784.0
2019-11-12 12:35:00,131.67,131.71,131.65,131.69,21963.0,111.0493,111.0831,111.0325,111.0662,21963.0
2019-11-12 12:40:00,131.69,131.75,131.65,131.75,27251.0,111.0662,111.1168,111.0325,111.1168,27251.0
2019-11-12 12:45:00,131.76,131.83,131.73,131.83,14518.0,111.1252,111.1843,111.0999,111.1843,14518.0
2019-11-12 12:50:00,131.82,131.93,131.82,131.93,24612.0,111.1758,111.2686,111.1758,111.2686,24612.0
2019-11-12 12:55:00,131.93,131.98,131.91,131.97,28820.0,111.2686,111.3108,111.2517,111.3023,28820.0
2019-11-12 13:00:00,131.97,132.14,131.96,132.12,17012.0,111.3023,111.4457,111.2939,111.4289,17012.0
2019-11-12 13:05:00,132.13,132.24,132.13,132.22,8166.0,111.4373,111.5301,111.4373,111.5132,8166.0
2019-11-12 13:10:00,132.23,132.24,132.19,132.22,5923.0,111.5216,111.5301,111.4879,111.5132,5923.0
2019-11-12 13:15:00,132.23,132.25,132.19,132.2,7239.0,111.5216,111.5385,111.4879,111.4963,7239.0
2019-11-12 13:20:00,132.19,132.31,132.16,132.28,15882.0,111.4879,111.5891,111.4626,111.5638,15882.0
2019-11-12 13:25:00,132.27,132.29,132.06,132.06,38606.0,111.5554,111.5722,111.3783,111.3783,38606.0
2019-11-12 13:30:00,132.06,132.16,132.05,132.06,77520.0,111.3783,111.4626,111.3698,111.3783,77520.0
2019-11-12 13:35:00,132.06,132.14,132.06,132.13,13098.0,111.3783,111.4457,111.3783,111.4373,13098.0
2019-11-12 13:40:00,132.12,132.13,132.04,132.11,19085.0,111.4289,111.4373,111.3614,111.4204,19085.0
2019-11-12 13:45:00,132.11,132.14,132.0,132.07,34652.0,111.4204,111.4457,111.3277,111.3867,34652.0
2019-11-12 13:50:00,132.12,132.23,132.12,132.21,7883.0,111.4289,111.5216,111.4289,111.5048,7883.0
2019-11-12 13:55:00,132.23,132.25,132.12,132.15,38326.0,111.5216,111.5385,111.4289,111.4542,38326.0
2019-11-12 14:00:00,132.12,132.13,131.97,131.97,21438.0,111.4289,111.4373,111.3023,111.3023,21438.0
2019-11-12 14:05:00,131.96,132.02,131.9,132.01,9858.0,111.2939,111.3445,111.2433,111.3361,9858.0
2019-11-12 14:10:00,132.01,132.03,131.81,131.84,18149.0,111.3361,111.353,111.1674,111.1927,18149.0
2019-11-12 14:15:00,131.83,131.95,131.8,131.92,11723.0,111.1843,111.2855,111.159,111.2602,11723.0
2019-11-12 14:20:00,131.92,132.03,131.91,131.96,9953.0,111.2602,111.353,111.2517,111.2939,9953.0
2019-11-12 14:25:00,131.96,132.04,131.88,131.98,30590.0,111.2939,111.3614,111.2264,111.3108,30590.0
2019-11-12 14:30:00,131.99,132.06,131.97,132.02,20352.0,111.3192,111.3783,111.3023,111.3445,20352.0
2019-11-12 14:35:00,132.01,132.04,131.96,131.97,13760.0,111.3361,111.3614,111.2939,111.3023,13760.0
2019-11-12 14:40:00,131.98,132.01,131.9,131.9,9839.0,111.3108,111.3361,111.2433,111.2433,9839.0
2019-11-12 14:45:00,131.9,131.98,131.89,131.94,22960.0,111.2433,111.3108,111.2349,111.277,22960.0
2019-11-12 14:50:00,131.91,131.91,131.73,131.73,20334.0,111.2517,111.2517,111.0999,111.0999,20334.0
2019-11-12 14:55:00,131.73,131.79,131.68,131.75,22040.0,111.0999,111.1505,111.0578,111.1168,22040.0
2019-11-12 15:00:00,131.75,131.79,131.71,131.76,14883.0,111.1168,111.1505,111.0831,111.1252,14883.0
2019-11-12 15:05:00,131.75,131.81,131.74,131.74,18501.0,111.1168,111.1674,111.1084,111.1084,18501.0
2019-11-12 15:10:00,131.74,131.81,131.69,131.71,22104.0,111.1084,111.1674,111.0662,111.0831,22104.0
2019-11-12 15:15:00,131.72,131.74,131.67,131.69,19955.0,111.0915,111.1084,111.0493,111.0662,19955.0
2019-11-12 15:20:00,131.68,131.71,131.63,131.71,42552.0,111.0578,111.0831,111.0156,111.0831,42552.0
2019-11-12 15:25:00,131.71,131.73,131.64,131.65,32309.0,111.0831,111.0999,111.024,111.0325,32309.0
2019-11-12 15:30:00,131.65,131.84,131.64,131.81,42100.0,111.0325,111.1927,111.024,111.1674,42100.0
2019-11-12 15:35:00,131.81,131.87,131.77,131.82,16625.0,111.1674,111.218,111.1337,111.1758,16625.0
2019-11-12 15:40:00,131.82,131.86,131.77,131.77,17477.0,111.1758,111.2096,111.1337,111.1337,17477.0
2019-11-12 15:45:00,131.78,131.85,131.74,131.84,22430.0,111.1421,111.2011,111.1084,111.1927,22430.0
2019-11-12 15:50:00,131.84,132.02,131.84,131.99,47919.0,111.1927,111.3445,111.1927,111.3192,47919.0
2019-11-12 15:55:00,131.99,132.04,131.9,131.98,96904.0,111.3192,111.3614,111.2433,111.3108,96904.0
2019-11-13 09:30:00,132.66,132.72,132.01,132.48,86194.0,111.8843,111.9349,111.3361,111.7325,86194.0
2019-11-13 09:35:00,132.46,132.57,132.4,132.5,14822.0,111.7156,111.8084,111.665,111.7493,14822.0
2019-11-13 09:40:00,132.56,132.65,132.45,132.46,7711.0,111.8,111.8759,111.7072,111.7156,7711.0
2019-11-13 09:45:00,132.48,132.51,132.33,132.46,13184.0,111.7325,111.7578,111.606,111.7156,13184.0
2019-11-13 09:50:00,132.42,132.45,132.34,132.39,13246.0,111.6819,111.7072,111.6144,111.6566,13246.0
2019-11-13 09:55:00,132.39,132.43,132.25,132.42,28313.0,111.6566,111.6903,111.5385,111.6819,28313.0
2019-11-13 10:00:00,132.42,132.53,132.39,132.52,24260.0,111.6819,111.7746,111.6566,111.7662,24260.0
2019-11-13 10:05:00,132.53,132.57,132.4,132.41,17831.0,111.7746,111.8084,111.665,111.6734,17831.0
2019-11-13 10:10:00,132.4,132.45,132.31,132.33,37300.0,111.665,111.7072,111.5891,111.606,37300.0
2019-11-13 10:15:00,132.34,132.54,132.32,132.45,35169.0,111.6144,111.7831,111.5975,111.7072,35169.0
2019-11-13 10:20:00,132.46,132.57,132.45,132.51,19776.0,111.7156,111.8084,111.7072,111.7578,19776.0
2019-11-13 10:25:00,132.52,132.52,132.4,132.46,15484.0,111.7662,111.7662,111.665,111.7156,15484.0
2019-11-13 10:30:00,132.47,132.81,132.47,132.77,50155.0,111.724,112.0108,111.724,111.9771,50155.0
2019-11-13 10:35:00,132.83,132.98,132.77,132.94,23795.0,112.0277,112.1542,111.9771,112.1204,23795.0
2019-11-13 10:40:00,132.97,132.99,132.83,132.97,22618.0,112.1457,112.1626,112.0277,112.1457,22618.0
2019-11-13 10:45:00,132.97,133.1,132.97,133.06,39838.0,112.1457,112.2554,112.1457,112.2216,39838.0
2019-11-13 10:50:00,133.05,133.22,133.03,133.12,51417.0,112.2132,112.3566,112.1963,112.2722,51417.0
2019-11-13 10:55:00,133.15,133.26,133.15,133.21,11269.0,112.2976,112.3903,112.2976,112.3482,11269.0
2019-11-13 11:00:00,133.22,133.27,133.07,133.07,19184.0,112.3566,112.3988,112.2301,112.2301,19184.0
2019-11-13 11:05:00,133.09,133.15,133.07,133.13,9166.0,112.2469,112.2976,112.2301,112.2807,9166.0
2019-11-13 11:10:00,133.13,133.13,133.0,133.06,22178.0,112.2807,112.2807,112.171,112.2216,22178.0
2019-11-13 11:15:00,133.04,133.09,133.03,133.06,16915.0,112.2048,112.2469,112.1963,112.2216,16915.0
2019-11-13 11:20:00,133.07,133.11,133.02,133.09,14661.0,112.2301,112.2638,112.1879,112.2469,14661.0
2019-11-13 11:25:00,133.11,133.11,132.96,133.03,38396.0,112.2638,112.2638,112.1373,112.1963,38396.0
2019-11-13 11:30:00,133.01,133.12,133.0,133.11,45700.0,112.1795,112.2722,112.171,112.2638,45700.0
2019-11-13 11:35:00,133.13,133.24,133.1,133.24,11472.0,112.2807,112.3735,112.2554,112.3735,11472.0
2019-11-13 11:40:00,133.24,133.24,133.14,133.18,27229.0,112.3735,112.3735,112.2891,112.3229,27229.0
2019-11-13 11:45:00,133.19,133.23,133.14,133.21,18531.0,112.3313,112.365,112.2891,112.3482,18531.0
2019-11-13 11:50:00,133.19,133.28,133.14,133.28,36638.0,112.3313,112.4072,112.2891,112.4072,36638.0
2019-11-13 11:55:00,133.27,133.3,133.2,133.3,14208.0,112.3988,112.4241,112.3397,112.4241,14208.0
2019-11-13 12:00:00,133.3,133.32,133.27,133.27,11020.0,112.4241,112.4409,112.3988,112.3988,11020.0
2019-11-13 12:05:00,133.28,133.3,133.24,133.29,7603.0,112.4072,112.4241,112.3735,112.4156,7603.0
2019-11-13 12:10:00,133.31,133.42,133.31,133.4,9004.0,112.4325,112.5253,112.4325,112.5084,9004.0
2019-11-13 12:15:00,133.4,133.41,133.31,133.34,8354.0,112.5084,112.5168,112.4325,112.4578,8354.0
2019-11-13 12:20:00,133.33,133.44,133.32,133.42,8514.0,112.4494,112.5421,112.4409,112.5253,8514.0
2019-11-13 12:25:00,133.42,133.51,133.42,133.48,8672.0,112.5253,112.6012,112.5253,112.5759,8672.0
2019-11-13 12:30:00,133.49,133.5,133.43,133.46,6949.0,112.5843,112.5927,112.5337,112.559,6949.0
2019-11-13 12:35:00,133.44,133.46,133.4,133.4,15972.0,112.5421,112.559,112.5084,112.5084,15972.0
2019-11-13 12:40:00,133.41,133.51,133.4,133.46,8157.0,112.5168,112.6012,112.5084,112.559,8157.0
2019-11-13 12:45:00,133.46,133.46,133.25,133.26,7967.0,112.559,112.559,112.3819,112.3903,7967.0
2019-11-13 12:50:00,133.25,133.35,133.24,133.27,9844.0,112.3819,112.4662,112.3735,112.3988,9844.0
2019-11-13 12:55:00,133.28,133.28,133.22,133.26,9290.0,112.4072,112.4072,112.3566,112.3903,9290.0
2019-11-13 13:00:00,133.26,133.31,133.24,133.28,9747.0,112.3903,112.4325,112.3735,112.4072,9747.0
2019-11-13 13:05:00,133.27,133.29,133.18,133.19,15050.0,112.3988,112.4156,112.3229,112.3313,15050.0
2019-11-13 13:10:00,133.2,133.22,133.14,133.19,15601.0,112.3397,112.3566,112.2891,112.3313,15601.0
2019-11-13 13:15:00,133.18,133.21,133.16,133.18,15828.0,112.3229,112.3482,112.306,112.3229,15828.0
2019-11-13 13:20:00,133.2,133.3,133.18,133.3,6390.0,112.3397,112.4241,112.3229,112.4241,6390.0
2019-11-13 13:25:00,133.31,133.34,133.18,133.19,13712.0,112.4325,112.4578,112.3229,112.3313,13712.0
2019-11-13 13:30:00,133.18,133.18,133.06,133.12,12686.0,112.3229,112.3229,112.2216,112.2722,12686.0
2019-11-13 13:35:00,133.12,133.17,133.1,133.1,18446.0,112.2722,112.3144,112.2554,112.2554,18446.0
2019-11-13 13:40:00,133.11,133.14,133.04,133.04,19604.0,112.2638,112.2891,112.2048,112.2048,19604.0
2019-11-13 13:45:00,133.04,133.1,133.0,133.1,7207.0,112.2048,112.2554,112.171,112.2554,7207.0
2019-11-13 13:50:00,133.08,133.19,133.08,133.13,18607.0,112.2385,112.3313,112.2385,112.2807,18607.0
2019-11-13 13:55:00,133.12,133.19,132.93,133.06,44032.0,112.2722,112.3313,112.112,112.2216,44032.0
2019-11-13 14:00:00,133.05,133.15,133.01,133.11,14184.0,112.2132,112.2976,112.1795,112.2638,14184.0
2019-11-13 14:05:00,133.12,133.15,133.1,133.13,6156.0,112.2722,112.2976,112.2554,112.2807,6156.0
2019-11-13 14:10:00,133.12,133.26,133.11,133.25,7900.0,112.2722,112.3903,112.2638,112.3819,7900.0
2019-11-13 14:15:00,133.25,133.29,133.2,133.23,10141.0,112.3819,112.4156,112.3397,112.365,10141.0
2019-11-13 14:20:00,133.21,133.31,133.21,133.26,29053.0,112.3482,112.4325,112.3482,112.3903,29053.0
2019-11-13 14:25:00,133.27,133.28,133.24,133.27,11658.0,112.3988,112.4072,112.3735,112.3988,11658.0
2019-11-13 14:30:00,133.26,133.29,133.24,133.26,9014.0,112.3903,112.4156,112.3735,112.3903,9014.0
2019-11-13 14:35:00,133.26,133.31,133.25,133.28,8358.0,112.3903,112.4325,112.3819,112.4072,8358.0
2019-11-13 14:40:00,133.3,133.35,133.27,133.28,29235.0,112.4241,112.4662,112.3988,112.4072,29235.0
2019-11-13 14:45:00,133.28,133.28,133.22,133.28,14231.0,112.4072,112.4072,112.3566,112.4072,14231.0
2019-11-13 14:50:00,133.27,133.34,133.24,133.32,11252.0,112.3988,112.4578,112.3735,112.4409,11252.0
2019-11-13 14:55:00,133.32,133.32,133.24,133.31,18807.0,112.4409,112.4409,112.3735,112.4325,18807.0
2019-11-13 15:00:00,133.31,133.32,133.18,133.27,19529.0,112.4325,112.4409,112.3229,112.3988,19529.0
2019-11-13 15:05:00,133.28,133.36,133.27,133.35,8878.0,112.4072,112.4747,112.3988,112.4662,8878.0
2019-11-13 15:10:00,133.36,133.38,133.34,133.36,30752.0,112.4747,112.4915,112.4578,112.4747,30752.0
2019-11-13 15:15:00,133.37,133.43,133.34,133.42,11217.0,112.4831,112.5337,112.4578,112.5253,11217.0
2019-11-13 15:20:00,133.42,133.46,133.38,133.41,11612.0,112.5253,112.559,112.4915,112.5168,11612.0
2019-11-13 15:25:00,133.42,133.53,133.39,133.52,29339.0,112.5253,112.618,112.5,112.6096,29339.0
2019-11-13 15:30:00,133.52,133.57,133.37,133.38,21905.0,112.6096,112.6518,112.4831,112.4915,21905.0
2019-11-13 15:35:00,133.39,133.43,133.36,133.38,23018.0,112.5,112.5337,112.4747,112.4915,23018.0
2019-11-13 15:40:00,133.38,133.49,133.31,133.46,21179.0,112.4915,112.5843,112.4325,112.559,21179.0
2019-11-13 15:45:00,133.46,133.47,133.4,133.44,27838.0,112.559,112.5674,112.5084,112.5421,27838.0
2019-11-13 15:50:00,133.4,133.43,133.19,133.3,49130.0,112.5084,112.5337,112.3313,112.4241,49130.0
2019-11-13 15:55:00,133.29,133.31,133.19,133.29,84645.0,112.4156,112.4325,112.3313,112.4156,84645.0
2019-11-14 09:30:00,133.83,133.83,133.3,133.4,59315.0,112.8711,112.8711,112.4241,112.5084,59315.0
2019-11-14 09:35:00,133.46,133.69,133.46,133.63,8649.0,112.559,112.753,112.559,112.7024,8649.0
2019-11-14 09:40:00,133.63,133.65,133.48,133.51,19927.0,112.7024,112.7192,112.5759,112.6012,19927.0
2019-11-14 09:45:00,133.51,133.58,133.43,133.56,11798.0,112.6012,112.6602,112.5337,112.6433,11798.0
2019-11-14 09:50:00,133.54,133.62,133.54,133.62,16867.0,112.6265,112.6939,112.6265,112.6939,16867.0
2019-11-14 09:55:00,133.61,133.9,133.6,133.87,12810.0,112.6855,112.9301,112.6771,112.9048,12810.0
2019-11-14 10:00:00,133.86,133.91,133.74,133.8,48854.0,112.8964,112.9385,112.7952,112.8458,48854.0
2019-11-14 10:05:00,133.78,133.82,133.69,133.8,15538.0,112.8289,112.8626,112.753,112.8458,15538.0
2019-11-14 10:10:00,133.81,133.83,133.58,133.61,8150.0,112.8542,112.8711,112.6602,112.6855,8150.0
2019-11-14 10:15:00,133.59,133.65,133.53,133.58,16417.0,112.6686,112.7192,112.618,112.6602,16417.0
2019-11-14 10:20:00,133.57,133.68,133.53,133.68,9643.0,112.6518,112.7445,112.618,112.7445,9643.0
2019-11-14 10:25:00,133.68,133.76,133.56,133.58,8950.0,112.7445,112.812,112.6433,112.6602,8950.0
2019-11-14 10:30:00,133.57,133.61,133.53,133.57,8076.0,112.6518,112.6855,112.618,112.6518,8076.0
2019-11-14 10:35:00,133.61,133.7,133.56,133.56,10781.0,112.6855,112.7614,112.6433,112.6433,10781.0
2019-11-14 10:40:00,133.56,133.6,133.54,133.55,13052.0,112.6433,112.6771,112.6265,112.6349,13052.0
2019-11-14 10:45:00,133.55,133.58,133.49,133.54,23055.0,112.6349,112.6602,112.5843,112.6265,23055.0
2019-11-14 10:50:00,133.55,133.58,133.48,133.49,23315.0,112.6349,112.6602,112.5759,112.5843,23315.0
2019-11-14 10:55:00,133.47,133.53,133.44,133.53,9479.0,112.5674,112.618,112.5421,112.618,9479.0
2019-11-14 11:00:00,133.52,133.66,133.52,133.55,8808.0,112.6096,112.7277,112.6096,112.6349,8808.0
2019-11-14 11:05:00,133.59,133.61,133.49,133.49,6382.0,112.6686,112.6855,112.5843,112.5843,6382.0
2019-11-14 11:10:00,133.5,133.51,133.45,133.47,8650.0,112.5927,112.6012,112.5506,112.5674,8650.0
2019-11-14 11:15:00,133.44,133.45,133.29,133.39,11292.0,112.5421,112.5506,112.4156,112.5,11292.0
2019-11-14 11:20:00,133.36,133.41,133.33,133.35,16174.0,112.4747,112.5168,112.4494,112.4662,16174.0
2019-11-14 11:25:00,133.35,133.38,133.21,133.24,8811.0,112.4662,112.4915,112.3482,112.3735,8811.0
2019-11-14 11:30:00,133.24,133.24,132.94,132.95,17024.0,112.3735,112.3735,112.1204,112.1289,17024.0
2019-11-14 11:35:00,132.94,133.0,132.86,132.9,11155.0,112.1204,112.171,112.053,112.0867,11155.0
2019-11-14 11:40:00,132.89,132.92,132.79,132.79,15653.0,112.0783,112.1036,111.9939,111.9939,15653.0
2019-11-14 11:45:00,132.79,132.94,132.73,132.76,17741.0,111.9939,112.1204,111.9433,111.9686,17741.0
2019-11-14 11:50:00,132.77,132.96,132.77,132.96,10416.0,111.9771,112.1373,111.9771,112.1373,10416.0
2019-11-14 11:55:00,132.94,132.97,132.9,132.9,9902.0,112.1204,112.1457,112.0867,112.0867,9902.0
2019-11-14 12:00:00,132.89,132.97,132.82,132.97,16623.0,112.0783,112.1457,112.0192,112.1457,16623.0
2019-11-14 12:05:00,132.98,133.03,132.97,133.01,6678.0,112.1542,112.1963,112.1457,112.1795,6678.0
2019-11-14 12:10:00,133.03,133.03,132.96,132.96,6532.0,112.1963,112.1963,112.1373,112.1373,6532.0
2019-11-14 12:15:00,132.98,133.04,132.94,133.03,10344.0,112.1542,112.2048,112.1204,112.1963,10344.0
2019-11-14 12:20:00,133.03,133.03,132.99,133.03,6171.0,112.1963,112.1963,112.1626,112.1963,6171.0
2019-11-14 12:25:00,133.03,133.04,132.95,132.98,7577.0,112.1963,112.2048,112.1289,112.1542,7577.0
2019-11-14 12:30:00,132.97,133.06,132.93,133.04,22361.0,112.1457,112.2216,112.112,112.2048,22361.0
2019-11-14 12:35:00,133.07,133.17,133.05,133.17,4735.0,112.2301,112.3144,112.2132,112.3144,4735.0
2019-11-14 12:40:00,133.16,133.25,133.13,133.24,12553.0,112.306,112.3819,112.2807,112.3735,12553.0
2019-11-14 12:45:00,133.24,133.25,133.09,133.11,14993.0,112.3735,112.3819,112.2469,112.2638,14993.0
2019-11-14 12:50:00,133.13,133.19,133.13,133.16,9078.0,112.2807,112.3313,112.2807,112.306,9078.0
2019-11-14 12:55:00,133.16,133.16,133.06,133.11,6654.0,112.306,112.306,112.2216,112.2638,6654.0
2019-11-14 13:00:00,133.11,133.15,133.09,133.12,8880.0,112.2638,112.2976,112.2469,112.2722,8880.0
2019-11-14 13:05:00,133.14,133.22,133.14,133.21,8928.0,112.2891,112.3566,112.2891,112.3482,8928.0
2019-11-14 13:10:00,133.21,133.23,133.15,133.23,7637.0,112.3482,112.365,112.2976,112.365,7637.0
2019-11-14 13:15:00,133.23,133.26,133.18,133.23,14254.0,112.365,112.3903,112.3229,112.365,14254.0
2019-11-14 13:20:00,133.24,133.24,133.12,133.13,8898.0,112.3735,112.3735,112.2722,112.2807,8898.0
2019-11-14 13:25:00,133.14,133.14,133.07,133.07,6893.0,112.2891,112.2891,112.2301,112.2301,6893.0
2019-11-14 13:30:00,133.08,133.27,133.08,133.25,10610.0,112.2385,112.3988,112.2385,112.3819,10610.0
2019-11-14 13:35:00,133.25,133.29,133.21,133.22,6980.0,112.3819,112.4156,112.3482,112.3566,6980.0
2019-11-14 13:40:00,133.24,133.25,133.13,133.18,7161.0,112.3735,112.3819,112.2807,112.3229,7161.0
2019-11-14 13:45:00,133.18,133.22,133.17,133.17,13843.0,112.3229,112.3566,112.3144,112.3144,13843.0
2019-11-14 13:50:00,133.17,133.19,133.13,133.16,6872.0,112.3144,112.3313,112.2807,112.306,6872.0
2019-11-14 13:55:00,133.18,133.18,132.85,132.95,33521.0,112.3229,112.3229,112.0445,112.1289,33521.0
2019-11-14 14:00:00,132.93,133.06,132.91,133.0,10389.0,112.112,112.2216,112.0951,112.171,10389.0
2019-11-14 14:05:00,132.99,133.1,132.96,133.1,10160.0,112.1626,112.2554,112.1373,112.2554,10160.0
2019-11-14 14:10:00,133.12,133.2,133.1,133.17,7655.0,112.2722,112.3397,112.2554,112.3144,7655.0
2019-11-14 14:15:00,133.16,133.21,133.14,133.15,10469.0,112.306,112.3482,112.2891,112.2976,10469.0
2019-11-14 14:20:00,133.14,133.22,133.14,133.19,4854.0,112.2891,112.3566,112.2891,112.3313,4854.0
2019-11-14 14:25:00,133.18,133.21,133.16,133.16,11844.0,112.3229,112.3482,112.306,112.306,11844.0
2019-11-14 14:30:00,133.16,133.2,133.09,133.2,9140.0,112.306,112.3397,112.2469,112.3397,9140.0
2019-11-14 14:35:00,133.18,133.25,133.15,133.23,6502.0,112.3229,112.3819,112.2976,112.365,6502.0
2019-11-14 14:40:00,133.25,133.31,133.24,133.28,13320.0,112.3819,112.4325,112.3735,112.4072,13320.0
2019-11-14 14:45:00,133.28,133.35,133.27,133.31,8560.0,112.4072,112.4662,112.3988,112.4325,8560.0
2019-11-14 14:50:00,133.3,133.33,133.28,133.31,8918.0,112.4241,112.4494,112.4072,112.4325,8918.0
2019-11-14 14:55:00,133.32,133.32,133.28,133.3,7521.0,112.4409,112.4409,112.4072,112.4241,7521.0
2019-11-14 15:00:00,133.31,133.32,133.25,133.27,11227.0,112.4325,112.4409,112.3819,112.3988,11227.0
2019-11-14 15:05:00,133.27,133.39,133.27,133.34,10840.0,112.3988,112.5,112.3988,112.4578,10840.0
2019-11-14 15:10:00,133.35,133.38,133.29,133.29,9989.0,112.4662,112.4915,112.4156,112.4156,9989.0
2019-11-14 15:15:00,133.31,133.34,133.29,133.31,9421.0,112.4325,112.4578,112.4156,112.4325,9421.0
2019-11-14 15:20:00,133.31,133.36,133.26,133.32,9230.0,112.4325,112.4747,112.3903,112.4409,9230.0
2019-11-14 15:25:00,133.32,133.39,133.31,133.36,8478.0,112.4409,112.5,112.4325,112.4747,8478.0
2019-11-14 15:30:00,133.38,133.43,133.34,133.36,14148.0,112.4915,112.5337,112.4578,112.4747,14148.0
2019-11-14 15:35:00,133.35,133.37,133.3,133.33,15068.0,112.4662,112.4831,112.4241,112.4494,15068.0
2019-11-14 15:40:00,133.33,133.42,133.31,133.42,20784.0,112.4494,112.5253,112.4325,112.5253,20784.0
2019-11-14 15:45:00,133.42,133.43,133.33,133.38,28197.0,112.5253,112.5337,112.4494,112.4915,28197.0
2019-11-14 15:50:00,133.39,133.46,133.25,133.27,52895.0,112.5,112.559,112.3819,112.3988,52895.0
2019-11-14 15:55:00,133.23,133.35,133.2,133.35,138459.0,112.365,112.4662,112.3397,112.4662,138459.0
2019-11-15 09:30:00,133.65,133.92,132.91,133.85,409661.0,112.7192,112.947,112.0951,112.8879,409661.0
2019-11-15 09:35:00,133.81,133.85,133.68,133.7,106174.0,112.8542,112.8879,112.7445,112.7614,106174.0
2019-11-15 09:40:00,133.7,133.75,133.28,133.4,28935.0,112.7614,112.8036,112.4072,112.5084,28935.0
2019-11-15 09:45:00,133.41,133.49,133.29,133.38,20851.0,112.5168,112.5843,112.4156,112.4915,20851.0
2019-11-15 09:50:00,133.4,133.47,133.27,133.29,32448.0,112.5084,112.5674,112.3988,112.4156,32448.0
2019-11-15 09:55:00,133.26,133.26,133.05,133.21,35251.0,112.3903,112.3903,112.2132,112.3482,35251.0
2019-11-15 10:00:00,133.22,133.35,133.16,133.25,69616.0,112.3566,112.4662,112.306,112.3819,69616.0
2019-11-15 10:05:00,133.25,133.27,132.96,133.0,29908.0,112.3819,112.3988,112.1373,112.171,29908.0
2019-11-15 10:10:00,132.99,133.19,132.99,133.08,16063.0,112.1626,112.3313,112.1626,112.2385,16063.0
2019-11-15 10:15:00,133.07,133.25,133.05,133.22,13543.0,112.2301,112.3819,112.2132,112.3566,13543.0
2019-11-15 10:20:00,133.21,133.27,133.09,133.11,27515.0,112.3482,112.3988,112.2469,112.2638,27515.0
2019-11-15 10:25:00,133.11,133.11,132.91,132.92,22989.0,112.2638,112.2638,112.0951,112.1036,22989.0
2019-11-15 10:30:00,132.93,133.0,132.86,132.9,12287.0,112.112,112.171,112.053,112.0867,12287.0
2019-11-15 10:35:00,132.91,132.92,132.82,132.83,13313.0,112.0951,112.1036,112.0192,112.0277,13313.0
2019-11-15 10:40:00,132.83,132.94,132.81,132.89,10708.0,112.0277,112.1204,112.0108,112.0783,10708.0
2019-11-15 10:45:00,132.87,132.9,132.82,132.86,13918.0,112.0614,112.0867,112.0192,112.053,13918.0
2019-11-15 10:50:00,132.86,132.96,132.8,132.94,115574.0,112.053,112.1373,112.0024,112.1204,115574.0
2019-11-15 10:55:00,132.93,132.99,132.84,132.93,16494.0,112.112,112.1626,112.0361,112.112,16494.0
2019-11-15 11:00:00,132.92,133.06,132.91,133.02,16900.0,112.1036,112.2216,112.0951,112.1879,16900.0
2019-11-15 11:05:00,133.02,133.18,133.0,133.01,11692.0,112.1879,112.3229,112.171,112.1795,11692.0
2019-11-15 11:10:00,133.0,133.03,132.98,133.0,10961.0,112.171,112.1963,112.1542,112.171,10961.0
2019-11-15 11:15:00,132.99,133.07,132.99,133.02,8371.0,112.1626,112.2301,112.1626,112.1879,8371.0
2019-11-15 11:20:00,133.01,133.08,133.0,133.01,10865.0,112.1795,112.2385,112.171,112.1795,10865.0
2019-11-15 11:25:00,133.01,133.25,133.01,133.23,10150.0,112.1795,112.3819,112.1795,112.365,10150.0
2019-11-15 11:30:00,133.22,133.22,133.14,133.15,9282.0,112.3566,112.3566,112.2891,112.2976,9282.0
2019-11-15 11:35:00,133.15,133.19,133.09,133.14,11894.0,112.2976,112.3313,112.2469,112.2891,11894.0
2019-11-15 11:40:00,133.15,133.18,133.1,133.11,27003.0,112.2976,112.3229,112.2554,112.2638,27003.0
2019-11-15 11:45:00,133.11,133.18,133.11,133.17,6211.0,112.2638,112.3229,112.2638,112.3144,6211.0
2019-11-15 11:50:00,133.17,133.22,133.14,133.15,5009.0,112.3144,112.3566,112.2891,112.2976,5009.0
2019-11-15 11:55:00,133.15,133.16,133.1,133.11,11810.0,112.2976,112.306,112.2554,112.2638,11810.0
2019-11-15 12:00:00,133.11,133.15,133.1,133.14,12839.0,112.2638,112.2976,112.2554,112.2891,12839.0
2019-11-15 12:05:00,133.15,133.25,133.13,133.24,6082.0,112.2976,112.3819,112.2807,112.3735,6082.0
2019-11-15 12:10:00,133.24,133.24,133.21,133.21,5068.0,112.3735,112.3735,112.3482,112.3482,5068.0
2019-11-15 12:15:00,133.21,133.26,133.12,133.12,12979.0,112.3482,112.3903,112.2722,112.2722,12979.0
2019-11-15 12:20:00,133.12,133.14,133.08,133.12,14961.0,112.2722,112.2891,112.2385,112.2722,14961.0
2019-11-15 12:25:00,133.12,133.17,133.11,133.15,8209.0,112.2722,112.3144,112.2638,112.2976,8209.0
2019-11-15 12:30:00,133.13,133.23,133.13,133.23,8697.0,112.2807,112.365,112.2807,112.365,8697.0
2019-11-15 12:35:00,133.25,133.25,133.21,133.22,4881.0,112.3819,112.3819,112.3482,112.3566,4881.0
2019-11-15 12:40:00,133.23,133.28,133.22,133.28,9881.0,112.365,112.4072,112.3566,112.4072,9881.0
2019-11-15 12:45:00,133.29,133.3,133.25,133.28,7441.0,112.4156,112.4241,112.3819,112.4072,7441.0
2019-11-15 12:50:00,133.28,133.3,133.21,133.23,8952.0,112.4072,112.4241,112.3482,112.365,8952.0
2019-11-15 12:55:00,133.23,133.24,133.13,133.13,6080.0,112.365,112.3735,112.2807,112.2807,6080.0
2019-11-15 13:00:00,133.14,133.15,133.06,133.08,5428.0,112.2891,112.2976,112.2216,112.2385,5428.0
2019-11-15 13:05:00,133.08,133.11,133.06,133.07,7241.0,112.2385,112.2638,112.2216,112.2301,7241.0
2019-11-15 13:10:00,133.07,133.14,133.07,133.13,6410.0,112.2301,112.2891,112.2301,112.2807,6410.0
2019-11-15 13:15:00,133.13,133.16,133.11,133.15,9656.0,112.2807,112.306,112.2638,112.2976,9656.0
2019-11-15 13:20:00,133.15,133.18,133.14,133.15,5475.0,112.2976,112.3229,112.2891,112.2976,5475.0
2019-11-15 13:25:00,133.14,133.18,133.13,133.18,10526.0,112.2891,112.3229,112.2807,112.3229,10526.0
2019-11-15 13:30:00,133.2,133.2,133.1,133.1,9664.0,112.3397,112.3397,112.2554,112.2554,9664.0
2019-11-15 13:35:00,133.1,133.15,133.08,133.08,8622.0,112.2554,112.2976,112.2385,112.2385,8622.0
2019-11-15 13:40:00,133.09,133.15,133.08,133.14,5042.0,112.2469,112.2976,112.2385,112.2891,5042.0
2019-11-15 13:45:00,133.13,133.21,133.13,133.19,10843.0,112.2807,112.3482,112.2807,112.3313,10843.0
2019-11-15 13:50:00,133.2,133.22,133.15,133.17,21152.0,112.3397,112.3566,112.2976,112.3144,21152.0
2019-11-15 13:55:00,133.16,133.17,133.05,133.05,38628.0,112.306,112.3144,112.2132,112.2132,38628.0
2019-11-15 14:00:00,133.04,133.04,133.01,133.02,10323.0,112.2048,112.2048,112.1795,112.1879,10323.0
2019-11-15 14:05:00,133.02,133.11,133.02,133.09,13231.0,112.1879,112.2638,112.1879,112.2469,13231.0
2019-11-15 14:10:00,133.09,133.25,133.09,133.24,23661.0,112.2469,112.3819,112.2469,112.3735,23661.0
2019-11-15 14:15:00,133.25,133.31,133.24,133.3,5215.0,112.3819,112.4325,112.3735,112.4241,5215.0
2019-11-15 14:20:00,133.3,133.31,133.27,133.3,9874.0,112.4241,112.4325,112.3988,112.4241,9874.0
2019-11-15 14:25:00,133.29,133.31,133.27,133.28,7722.0,112.4156,112.4325,112.3988,112.4072,7722.0
2019-11-15 14:30:00,133.29,133.32,133.27,133.29,25204.0,112.4156,112.4409,112.3988,112.4156,25204.0
2019-11-15 14:35:00,133.29,133.36,133.25,133.28,39154.0,112.4156,112.4747,112.3819,112.4072,39154.0
2019-11-15 14:40:00,133.29,133.41,133.26,133.41,45577.0,112.4156,112.5168,112.3903,112.5168,45577.0
2019-11-15 14:45:00,133.41,133.48,133.41,133.48,10034.0,112.5168,112.5759,112.5168,112.5759,10034.0
2019-11-15 14:50:00,133.47,133.48,133.42,133.43,14355.0,112.5674,112.5759,112.5253,112.5337,14355.0
2019-11-15 14:55:00,133.41,133.46,133.41,133.41,24043.0,112.5168,112.559,112.5168,112.5168,24043.0
2019-11-15 15:00:00,133.41,133.47,133.4,133.45,30950.0,112.5168,112.5674,112.5084,112.5506,30950.0
2019-11-15 15:05:00,133.45,133.46,133.41,133.42,14575.0,112.5506,112.559,112.5168,112.5253,14575.0
2019-11-15 15:10:00,133.43,133.46,133.41,133.44,16083.0,112.5337,112.559,112.5168,112.5421,16083.0
2019-11-15 15:15:00,133.46,133.46,133.4,133.4,22959.0,112.559,112.559,112.5084,112.5084,22959.0
2019-11-15 15:20:00,133.42,133.43,133.29,133.38,18382.0,112.5253,112.5337,112.4156,112.4915,18382.0
2019-11-15 15:25:00,133.39,133.42,133.33,133.37,38013.0,112.5,112.5253,112.4494,112.4831,38013.0
2019-11-15 15:30:00,133.38,133.39,133.31,133.37,23183.0,112.4915,112.5,112.4325,112.4831,23183.0
2019-11-15 15:35:00,133.38,133.43,133.33,133.35,15371.0,112.4915,112.5337,112.4494,112.4662,15371.0
2019-11-15 15:40:00,133.34,133.36,133.27,133.36,23361.0,112.4578,112.4747,112.3988,112.4747,23361.0
2019-11-15 15:45:00,133.34,133.53,133.33,133.52,20471.0,112.4578,112.618,112.4494,112.6096,20471.0
2019-11-15 15:50:00,133.52,133.64,133.51,133.64,55128.0,112.6096,112.7108,112.6012,112.7108,55128.0
2019-11-15 15:55:00,133.64,133.86,133.64,133.83,270359.0,112.7108,112.8964,112.7108,112.8711,270359.0
2019-11-18 09:30:00,133.87,134.55,133.87,134.55,96643.0,112.9048,113.4783,112.9048,113.4783,96643.0
2019-11-18 09:35:00,134.49,134.57,134.35,134.57,28757.0,113.4277,113.4952,113.3096,113.4952,28757.0
2019-11-18 09:40:00,134.56,134.86,134.53,134.79,25725.0,113.4867,113.7398,113.4614,113.6807,25725.0
2019-11-18 09:45:00,134.79,134.85,134.66,134.71,31115.0,113.6807,113.7313,113.5711,113.6132,31115.0
2019-11-18 09:50:00,134.7,134.93,134.69,134.9,37502.0,113.6048,113.7988,113.5964,113.7735,37502.0
2019-11-18 09:55:00,134.89,134.97,134.88,134.92,23095.0,113.7651,113.8325,113.7566,113.7904,23095.0
2019-11-18 10:00:00,134.91,135.09,134.9,134.92,27206.0,113.7819,113.9337,113.7735,113.7904,27206.0
2019-11-18 10:05:00,134.91,134.96,134.85,134.94,28027.0,113.7819,113.8241,113.7313,113.8072,28027.0
2019-11-18 10:10:00,134.93,134.94,134.72,134.81,35111.0,113.7988,113.8072,113.6217,113.6976,35111.0
2019-11-18 10:15:00,134.83,135.01,134.81,134.99,20670.0,113.7144,113.8663,113.6976,113.8494,20670.0
2019-11-18 10:20:00,135.04,135.14,135.0,135.01,15382.0,113.8916,113.9759,113.8578,113.8663,15382.0
2019-11-18 10:25:00,135.0,135.05,134.97,135.05,13365.0,113.8578,113.9,113.8325,113.9,13365.0
2019-11-18 10:30:00,135.04,135.19,135.03,135.11,21829.0,113.8916,114.0181,113.8831,113.9506,21829.0
2019-11-18 10:35:00,135.11,135.22,135.1,135.18,26544.0,113.9506,114.0434,113.9422,114.0096,26544.0
2019-11-18 10:40:00,135.17,135.25,135.15,135.24,14878.0,114.0012,114.0687,113.9843,114.0602,14878.0
2019-11-18 10:45:00,135.24,135.37,135.2,135.37,24039.0,114.0602,114.1699,114.0265,114.1699,24039.0
2019-11-18 10:50:00,135.38,135.48,135.37,135.46,23236.0,114.1783,114.2627,114.1699,114.2458,23236.0
2019-11-18 10:55:00,135.48,135.52,135.42,135.49,16493.0,114.2627,114.2964,114.212,114.2711,16493.0
2019-11-18 11:00:00,135.5,135.55,135.31,135.32,14500.0,114.2795,114.3217,114.1193,114.1277,14500.0
2019-11-18 11:05:00,135.32,135.37,135.29,135.37,14523.0,114.1277,114.1699,114.1024,114.1699,14523.0
2019-11-18 11:10:00,135.37,135.53,135.27,135.27,28368.0,114.1699,114.3048,114.0855,114.0855,28368.0
2019-11-18 11:15:00,135.28,135.57,135.25,135.57,34570.0,114.094,114.3386,114.0687,114.3386,34570.0
2019-11-18 11:20:00,135.59,135.69,135.56,135.64,60545.0,114.3554,114.4398,114.3301,114.3976,60545.0
2019-11-18 11:25:00,135.64,135.69,135.42,135.45,44504.0,114.3976,114.4398,114.212,114.2374,44504.0
2019-11-18 11:30:00,135.45,135.45,135.26,135.29,30738.0,114.2374,114.2374,114.0771,114.1024,30738.0
2019-11-18 11:35:00,135.3,135.37,135.27,135.3,18281.0,114.1108,114.1699,114.0855,114.1108,18281.0
2019-11-18 11:40:00,135.26,135.32,135.13,135.14,39391.0,114.0771,114.1277,113.9675,113.9759,39391.0
2019-11-18 11:45:00,135.13,135.32,135.11,135.3,23325.0,113.9675,114.1277,113.9506,114.1108,23325.0
2019-11-18 11:50:00,135.29,135.4,135.28,135.38,16860.0,114.1024,114.1952,114.094,114.1783,16860.0
2019-11-18 11:55:00,135.38,135.42,135.26,135.27,18667.0,114.1783,114.212,114.0771,114.0855,18667.0
2019-11-18 12:00:00,135.27,135.27,135.18,135.23,10268.0,114.0855,114.0855,114.0096,114.0518,10268.0
2019-11-18 12:05:00,135.25,135.28,135.24,135.27,11712.0,114.0687,114.094,114.0602,114.0855,11712.0
2019-11-18 12:10:00,135.26,135.26,135.19,135.22,15393.0,114.0771,114.0771,114.0181,114.0434,15393.0
2019-11-18 12:15:00,135.24,135.27,135.16,135.27,16698.0,114.0602,114.0855,113.9928,114.0855,16698.0
2019-11-18 12:20:00,135.27,135.27,135.14,135.15,24149.0,114.0855,114.0855,113.9759,113.9843,24149.0
2019-11-18 12:25:00,135.14,135.15,134.99,135.02,14016.0,113.9759,113.9843,113.8494,113.8747,14016.0
2019-11-18 12:30:00,135.03,135.04,134.9,134.97,16437.0,113.8831,113.8916,113.7735,113.8325,16437.0
2019-11-18 12:35:00,134.96,134.97,134.9,134.97,10388.0,113.8241,113.8325,113.7735,113.8325,10388.0
2019-11-18 12:40:00,134.97,135.09,134.97,135.07,18329.0,113.8325,113.9337,113.8325,113.9169,18329.0
2019-11-18 12:45:00,135.07,135.07,134.89,134.91,13549.0,113.9169,113.9169,113.7651,113.7819,13549.0
2019-11-18 12:50:00,134.92,134.95,134.9,134.94,8633.0,113.7904,113.8157,113.7735,113.8072,8633.0
2019-11-18 12:55:00,134.95,135.01,134.94,134.98,14651.0,113.8157,113.8663,113.8072,113.841,14651.0
2019-11-18 13:00:00,135.01,135.12,135.01,135.07,11762.0,113.8663,113.959,113.8663,113.9169,11762.0
2019-11-18 13:05:00,135.08,135.12,135.04,135.06,10454.0,113.9253,113.959,113.8916,113.9084,10454.0
2019-11-18 13:10:00,135.04,135.16,135.04,135.05,18843.0,113.8916,113.9928,113.8916,113.9,18843.0
2019-11-18 13:15:00,135.03,135.04,134.95,134.97,10468.0,113.8831,113.8916,113.8157,113.8325,10468.0
2019-11-18 13:20:00,135.04,135.04,134.9,134.9,10738.0,113.8916,113.8916,113.7735,113.7735,10738.0
2019-11-18 13:25:00,134.91,134.94,134.91,134.92,11073.0,113.7819,113.8072,113.7819,113.7904,11073.0
2019-11-18 13:30:00,134.92,134.93,134.83,134.85,16929.0,113.7904,113.7988,113.7144,113.7313,16929.0
2019-11-18 13:35:00,134.84,134.96,134.84,134.96,36660.0,113.7229,113.8241,113.7229,113.8241,36660.0
2019-11-18 13:40:00,134.96,135.06,134.96,135.0,32138.0,113.8241,113.9084,113.8241,113.8578,32138.0
2019-11-18 13:45:00,134.98,134.98,134.92,134.95,11436.0,113.841,113.841,113.7904,113.8157,11436.0
2019-11-18 13:50:00,134.95,135.0,134.94,134.94,8999.0,113.8157,113.8578,113.8072,113.8072,8999.0
2019-11-18 13:55:00,134.93,134.95,134.8,134.82,6917.0,113.7988,113.8157,113.6891,113.706,6917.0
2019-11-18 14:00:00,134.8,134.8,134.61,134.61,12843.0,113.6891,113.6891,113.5289,113.5289,12843.0
2019-11-18 14:05:00,134.64,134.73,134.64,134.72,12200.0,113.5542,113.6301,113.5542,113.6217,12200.0
2019-11-18 14:10:00,134.7,134.71,134.66,134.7,14693.0,113.6048,113.6132,113.5711,113.6048,14693.0
2019-11-18 14:15:00,134.69,134.7,134.48,134.49,17387.0,113.5964,113.6048,113.4193,113.4277,17387.0
2019-11-18 14:20:00,134.49,134.65,134.49,134.59,13036.0,113.4277,113.5626,113.4277,113.512,13036.0
2019-11-18 14:25:00,134.58,134.66,134.58,134.58,15050.0,113.5036,113.5711,113.5036,113.5036,15050.0
2019-11-18 14:30:00,134.58,134.65,134.58,134.65,12373.0,113.5036,113.5626,113.5036,113.5626,12373.0
2019-11-18 14:35:00,134.65,134.68,134.59,134.59,9581.0,113.5626,113.5879,113.512,113.512,9581.0
2019-11-18 14:40:00,134.59,134.59,134.5,134.5,18577.0,113.512,113.512,113.4361,113.4361,18577.0
2019-11-18 14:45:00,134.51,134.52,134.44,134.44,14230.0,113.4446,113.453,113.3855,113.3855,14230.0
2019-11-18 14:50:00,134.44,134.51,134.38,134.5,19029.0,113.3855,113.4446,113.3349,113.4361,19029.0
2019-11-18 14:55:00,134.49,134.5,134.45,134.45,15196.0,113.4277,113.4361,113.394,113.394,15196.0
2019-11-18 15:00:00,134.46,134.46,134.35,134.37,14604.0,113.4024,113.4024,113.3096,113.3265,14604.0
2019-11-18 15:05:00,134.36,134.39,134.28,134.31,16048.0,113.3181,113.3434,113.2506,113.2759,16048.0
2019-11-18 15:10:00,134.3,134.31,134.22,134.28,17751.0,113.2675,113.2759,113.2,113.2506,17751.0
2019-11-18 15:15:00,134.28,134.29,134.15,134.25,23327.0,113.2506,113.259,113.1409,113.2253,23327.0
2019-11-18 15:20:00,134.24,134.28,134.18,134.24,16943.0,113.2168,113.2506,113.1662,113.2168,16943.0
2019-11-18 15:25:00,134.24,134.27,134.2,134.25,16018.0,113.2168,113.2421,113.1831,113.2253,16018.0
2019-11-18 15:30:00,134.23,134.24,134.07,134.08,19674.0,113.2084,113.2168,113.0735,113.0819,19674.0
2019-11-18 15:35:00,134.09,134.17,134.06,134.15,30931.0,113.0903,113.1578,113.065,113.1409,30931.0
2019-11-18 15:40:00,134.15,134.18,134.11,134.12,19948.0,113.1409,113.1662,113.1072,113.1156,19948.0
2019-11-18 15:45:00,134.11,134.17,134.08,134.1,27582.0,113.1072,113.1578,113.0819,113.0988,27582.0
2019-11-18 15:50:00,134.09,134.12,133.95,134.03,83035.0,113.0903,113.1156,112.9723,113.0397,83035.0
2019-11-18 15:55:00,134.03,134.08,133.92,134.06,145039.0,113.0397,113.0819,112.947,113.065,145039.0
2019-11-19 09:30:00,134.65,134.88,134.32,134.6,72729.0,113.5626,113.7566,113.2843,113.5205,72729.0
2019-11-19 09:35:00,134.65,134.73,134.46,134.61,14825.0,113.5626,113.6301,113.4024,113.5289,14825.0
2019-11-19 09:40:00,134.63,134.8,134.6,134.72,23604.0,113.5458,113.6891,113.5205,113.6217,23604.0
2019-11-19 09:45:00,134.72,134.83,134.5,134.64,34549.0,113.6217,113.7144,113.4361,113.5542,34549.0
2019-11-19 09:50:00,134.64,134.93,134.64,134.89,49659.0,113.5542,113.7988,113.5542,113.7651,49659.0
2019-11-19 09:55:00,134.9,135.06,134.87,134.93,24228.0,113.7735,113.9084,113.7482,113.7988,24228.0
2019-11-19 10:00:00,134.98,135.01,134.86,134.92,24118.0,113.841,113.8663,113.7398,113.7904,24118.0
2019-11-19 10:05:00,134.91,134.95,134.64,134.71,60521.0,113.7819,113.8157,113.5542,113.6132,60521.0
2019-11-19 10:10:00,134.74,134.8,134.66,134.71,28725.0,113.6385,113.6891,113.5711,113.6132,28725.0
2019-11-19 10:15:00,134.69,134.69,134.52,134.55,23233.0,113.5964,113.5964,113.453,113.4783,23233.0
2019-11-19 10:20:00,134.55,134.57,134.42,134.55,34900.0,113.4783,113.4952,113.3687,113.4783,34900.0
2019-11-19 10:25:00,134.56,134.62,134.39,134.45,34357.0,113.4867,113.5373,113.3434,113.394,34357.0
2019-11-19 10:30:00,134.44,134.51,134.36,134.5,16365.0,113.3855,113.4446,113.3181,113.4361,16365.0
2019-11-19 10:35:00,134.51,134.67,134.51,134.6,11593.0,113.4446,113.5795,113.4446,113.5205,11593.0
2019-11-19 10:40:00,134.63,134.64,134.45,134.49,11500.0,113.5458,113.5542,113.394,113.4277,11500.0
2019-11-19 10:45:00,134.51,134.55,134.43,134.53,17402.0,113.4446,113.4783,113.3771,113.4614,17402.0
2019-11-19 10:50:00,134.55,134.6,134.5,134.54,12232.0,113.4783,113.5205,113.4361,113.4699,12232.0
2019-11-19 10:55:00,134.53,134.58,134.45,134.57,49046.0,113.4614,113.5036,113.394,113.4952,49046.0
2019-11-19 11:00:00,134.57,134.64,134.49,134.64,16015.0,113.4952,113.5542,113.4277,113.5542,16015.0
2019-11-19 11:05:00,134.62,134.64,134.55,134.61,8814.0,113.5373,113.5542,113.4783,113.5289,8814.0
2019-11-19 11:10:00,134.63,134.74,134.57,134.72,8826.0,113.5458,113.6385,113.4952,113.6217,8826.0
2019-11-19 11:15:00,134.72,134.75,134.62,134.62,11188.0,113.6217,113.647,113.5373,113.5373,11188.0
2019-11-19 11:20:00,134.64,134.65,134.58,134.59,19859.0,113.5542,113.5626,113.5036,113.512,19859.0
2019-11-19 11:25:00,134.59,134.59,134.45,134.45,13981.0,113.512,113.512,113.394,113.394,13981.0
2019-11-19 11:30:00,134.47,134.52,134.46,134.48,18136.0,113.4108,113.453,113.4024,113.4193,18136.0
2019-11-19 11:35:00,134.47,134.49,134.36,134.39,20830.0,113.4108,113.4277,113.3181,113.3434,20830.0
2019-11-19 11:40:00,134.35,134.35,134.24,134.28,6264.0,113.3096,113.3096,113.2168,113.2506,6264.0
2019-11-19 11:45:00,134.3,134.47,134.3,134.39,43946.0,113.2675,113.4108,113.2675,113.3434,43946.0
2019-11-19 11:50:00,134.41,134.43,134.27,134.36,9876.0,113.3602,113.3771,113.2421,113.3181,9876.0
2019-11-19 11:55:00,134.36,134.36,134.26,134.29,9532.0,113.3181,113.3181,113.2337,113.259,9532.0
2019-11-19 12:00:00,134.29,134.36,134.21,134.25,10555.0,113.259,113.3181,113.1915,113.2253,10555.0
2019-11-19 12:05:00,134.24,134.24,134.08,134.1,10712.0,113.2168,113.2168,113.0819,113.0988,10712.0
2019-11-19 12:10:00,134.11,134.22,134.09,134.21,5533.0,113.1072,113.2,113.0903,113.1915,5533.0
2019-11-19 12:15:00,134.22,134.26,134.21,134.24,8975.0,113.2,113.2337,113.1915,113.2168,8975.0
2019-11-19 12:20:00,134.24,134.24,134.13,134.14,7756.0,113.2168,113.2168,113.1241,113.1325,7756.0
2019-11-19 12:25:00,134.13,134.17,134.12,134.16,6576.0,113.1241,113.1578,113.1156,113.1494,6576.0
2019-11-19 12:30:00,134.17,134.17,134.06,134.11,10161.0,113.1578,113.1578,113.065,113.1072,10161.0
2019-11-19 12:35:00,134.12,134.15,134.08,134.15,8607.0,113.1156,113.1409,113.0819,113.1409,8607.0
2019-11-19 12:40:00,134.14,134.18,134.11,134.17,11169.0,113.1325,113.1662,113.1072,113.1578,11169.0
2019-11-19 12:45:00,134.17,134.18,134.13,134.15,7494.0,113.1578,113.1662,113.1241,113.1409,7494.0
2019-11-19 12:50:00,134.15,134.2,134.14,134.16,6923.0,113.1409,113.1831,113.1325,113.1494,6923.0
2019-11-19 12:55:00,134.16,134.25,134.16,134.23,5608.0,113.1494,113.2253,113.1494,113.2084,5608.0
2019-11-19 13:00:00,134.23,134.25,134.19,134.25,16324.0,113.2084,113.2253,113.1747,113.2253,16324.0
2019-11-19 13:05:00,134.24,134.26,134.15,134.17,8545.0,113.2168,113.2337,113.1409,113.1578,8545.0
2019-11-19 13:10:00,134.18,134.22,134.16,134.2,7425.0,113.1662,113.2,113.1494,113.1831,7425.0
2019-11-19 13:15:00,134.21,134.29,134.17,134.29,12801.0,113.1915,113.259,113.1578,113.259,12801.0
2019-11-19 13:20:00,134.28,134.33,134.19,134.21,13362.0,113.2506,113.2928,113.1747,113.1915,13362.0
2019-11-19 13:25:00,134.21,134.28,134.18,134.24,8011.0,113.1915,113.2506,113.1662,113.2168,8011.0
2019-11-19 13:30:00,134.27,134.32,134.26,134.28,17391.0,113.2421,113.2843,113.2337,113.2506,17391.0
2019-11-19 13:35:00,134.27,134.27,134.18,134.25,15228.0,113.2421,113.2421,113.1662,113.2253,15228.0
2019-11-19 13:40:00,134.24,134.27,134.19,134.23,16273.0,113.2168,113.2421,113.1747,113.2084,16273.0
2019-11-19 13:45:00,134.24,134.35,134.24,134.34,11513.0,113.2168,113.3096,113.2168,113.3012,11513.0
2019-11-19 13:50:00,134.34,134.38,134.33,134.36,14239.0,113.3012,113.3349,113.2928,113.3181,14239.0
2019-11-19 13:55:00,134.35,134.35,134.29,134.33,10526.0,113.3096,113.3096,113.259,113.2928,10526.0
2019-11-19 14:00:00,134.33,134.42,134.33,134.42,8169.0,113.2928,113.3687,113.2928,113.3687,8169.0
2019-11-19 14:05:00,134.42,134.46,134.41,134.42,13210.0,113.3687,113.4024,113.3602,113.3687,13210.0
2019-11-19 14:10:00,134.43,134.48,134.42,134.46,8733.0,113.3771,113.4193,113.3687,113.4024,8733.0
2019-11-19 14:15:00,134.47,134.49,134.42,134.47,11837.0,113.4108,113.4277,113.3687,113.4108,11837.0
2019-11-19 14:20:00,134.46,134.55,134.44,134.55,43670.0,113.4024,113.4783,113.3855,113.4783,43670.0
2019-11-19 14:25:00,134.55,134.6,134.55,134.6,10393.0,113.4783,113.5205,113.4783,113.5205,10393.0
2019-11-19 14:30:00,134.63,134.67,134.61,134.65,20223.0,113.5458,113.5795,113.5289,113.5626,20223.0
2019-11-19 14:35:00,134.63,134.63,134.45,134.46,14218.0,113.5458,113.5458,113.394,113.4024,14218.0
2019-11-19 14:40:00,134.47,134.57,134.46,134.56,9795.0,113.4108,113.4952,113.4024,113.4867,9795.0
2019-11-19 14:45:00,134.56,134.63,134.55,134.59,7521.0,113.4867,113.5458,113.4783,113.512,7521.0
2019-11-19 14:50:00,134.61,134.64,134.54,134.54,9277.0,113.5289,113.5542,113.4699,113.4699,9277.0
2019-11-19 14:55:00,134.54,134.57,134.51,134.55,11617.0,113.4699,113.4952,113.4446,113.4783,11617.0
2019-11-19 15:00:00,134.56,134.6,134.52,134.53,10836.0,113.4867,113.5205,113.453,113.4614,10836.0
2019-11-19 15:05:00,134.53,134.63,134.5,134.57,14700.0,113.4614,113.5458,113.4361,113.4952,14700.0
2019-11-19 15:10:00,134.58,134.63,134.57,134.61,8601.0,113.5036,113.5458,113.4952,113.5289,8601.0
2019-11-19 15:15:00,134.62,134.65,134.59,134.59,19907.0,113.5373,113.5626,113.512,113.512,19907.0
2019-11-19 15:20:00,134.59,134.66,134.58,134.64,24731.0,113.512,113.5711,113.5036,113.5542,24731.0
2019-11-19 15:25:00,134.63,134.66,134.56,134.56,20497.0,113.5458,113.5711,113.4867,113.4867,20497.0
2019-11-19 15:30:00,134.57,134.57,134.52,134.54,18474.0,113.4952,113.4952,113.453,113.4699,18474.0
2019-11-19 15:35:00,134.54,134.68,134.54,134.67,13661.0,113.4699,113.5879,113.4699,113.5795,13661.0
2019-11-19 15:40:00,134.67,134.67,134.54,134.54,17276.0,113.5795,113.5795,113.4699,113.4699,17276.0
2019-11-19 15:45:00,134.55,134.6,134.47,134.54,31264.0,113.4783,113.5205,113.4108,113.4699,31264.0
2019-11-19 15:50:00,134.54,134.58,134.46,134.52,48183.0,113.4699,113.5036,113.4024,113.453,48183.0
2019-11-19 15:55:00,134.52,134.62,134.52,134.6,85394.0,113.453,113.5373,113.453,113.5205,85394.0
2019-11-20 09:30:00,134.31,135.2,134.31,135.18,66176.0,113.2759,114.0265,113.2759,114.0096,66176.0
2019-11-20 09:35:00,135.11,135.19,134.85,134.98,57986.0,113.9506,114.0181,113.7313,113.841,57986.0
2019-11-20 09:40:00,135.01,135.07,134.74,134.74,34884.0,113.8663,113.9169,113.6385,113.6385,34884.0
2019-11-20 09:45:00,134.76,134.89,134.74,134.76,20049.0,113.6554,113.7651,113.6385,113.6554,20049.0
2019-11-20 09:50:00,134.8,134.86,134.67,134.7,38007.0,113.6891,113.7398,113.5795,113.6048,38007.0
2019-11-20 09:55:00,134.72,135.01,134.71,134.96,47448.0,113.6217,113.8663,113.6132,113.8241,47448.0
2019-11-20 10:00:00,134.99,135.02,134.89,134.96,15649.0,113.8494,113.8747,113.7651,113.8241,15649.0
2019-11-20 10:05:00,135.0,135.1,134.94,135.06,15193.0,113.8578,113.9422,113.8072,113.9084,15193.0
2019-11-20 10:10:00,135.06,135.15,134.99,135.03,35937.0,113.9084,113.9843,113.8494,113.8831,35937.0
2019-11-20 10:15:00,135.03,135.14,135.02,135.14,13767.0,113.8831,113.9759,113.8747,113.9759,13767.0
2019-11-20 10:20:00,135.13,135.16,135.02,135.16,11560.0,113.9675,113.9928,113.8747,113.9928,11560.0
2019-11-20 10:25:00,135.16,135.16,134.96,134.96,28288.0,113.9928,113.9928,113.8241,113.8241,28288.0
2019-11-20 10:30:00,134.98,135.0,134.73,134.77,14431.0,113.841,113.8578,113.6301,113.6638,14431.0
2019-11-20 10:35:00,134.79,134.82,134.63,134.68,12998.0,113.6807,113.706,113.5458,113.5879,12998.0
2019-11-20 10:40:00,134.69,134.79,134.65,134.79,11353.0,113.5964,113.6807,113.5626,113.6807,11353.0
2019-11-20 10:45:00,134.79,134.79,134.59,134.64,22204.0,113.6807,113.6807,113.512,113.5542,22204.0
2019-11-20 10:50:00,134.65,134.7,134.62,134.67,15246.0,113.5626,113.6048,113.5373,113.5795,15246.0
2019-11-20 10:55:00,134.67,134.67,134.48,134.57,18144.0,113.5795,113.5795,113.4193,113.4952,18144.0
2019-11-20 11:00:00,134.57,134.57,134.46,134.47,13311.0,113.4952,113.4952,113.4024,113.4108,13311.0
2019-11-20 11:05:00,134.45,134.47,134.28,134.37,11978.0,113.394,113.4108,113.2506,113.3265,11978.0
2019-11-20 11:10:00,134.38,134.49,134.36,134.43,12002.0,113.3349,113.4277,113.3181,113.3771,12002.0
2019-11-20 11:15:00,134.43,134.43,134.33,134.41,18539.0,113.3771,113.3771,113.2928,113.3602,18539.0
2019-11-20 11:20:00,134.43,134.44,134.4,134.42,10333.0,113.3771,113.3855,113.3518,113.3687,10333.0
2019-11-20 11:25:00,134.42,134.51,134.37,134.37,10920.0,113.3687,113.4446,113.3265,113.3265,10920.0
2019-11-20 11:30:00,134.39,134.5,134.33,134.49,9283.0,113.3434,113.4361,113.2928,113.4277,9283.0
2019-11-20 11:35:00,134.48,134.49,134.42,134.42,6649.0,113.4193,113.4277,113.3687,113.3687,6649.0
2019-11-20 11:40:00,134.43,134.53,134.39,134.47,15978.0,113.3771,113.4614,113.3434,113.4108,15978.0
2019-11-20 11:45:00,134.47,134.52,134.25,134.26,33656.0,113.4108,113.453,113.2253,113.2337,33656.0
2019-11-20 11:50:00,134.24,134.3,134.21,134.26,10579.0,113.2168,113.2675,113.1915,113.2337,10579.0
2019-11-20 11:55:00,134.27,134.39,134.19,134.35,17878.0,113.2421,113.3434,113.1747,113.3096,17878.0
2019-11-20 12:00:00,134.33,134.36,134.14,134.17,8228.0,113.2928,113.3181,113.1325,113.1578,8228.0
2019-11-20 12:05:00,134.17,134.38,134.15,134.37,12426.0,113.1578,113.3349,113.1409,113.3265,12426.0
2019-11-20 12:10:00,134.37,134.41,134.2,134.2,13465.0,113.3265,113.3602,113.1831,113.1831,13465.0
2019-11-20 12:15:00,134.2,134.27,134.19,134.22,5475.0,113.1831,113.2421,113.1747,113.2,5475.0
2019-11-20 12:20:00,134.24,134.24,134.18,134.21,5724.0,113.2168,113.2168,113.1662,113.1915,5724.0
2019-11-20 12:25:00,134.21,134.21,134.06,134.07,11202.0,113.1915,113.1915,113.065,113.0735,11202.0
2019-11-20 12:30:00,134.11,134.11,134.0,134.0,6011.0,113.1072,113.1072,113.0144,113.0144,6011.0
2019-11-20 12:35:00,134.0,134.19,133.97,134.08,10688.0,113.0144,113.1747,112.9891,113.0819,10688.0
2019-11-20 12:40:00,134.08,134.14,134.07,134.09,5878.0,113.0819,113.1325,113.0735,113.0903,5878.0
2019-11-20 12:45:00,134.09,134.11,134.03,134.07,14116.0,113.0903,113.1072,113.0397,113.0735,14116.0
2019-11-20 12:50:00,134.08,134.08,133.96,134.0,11691.0,113.0819,113.0819,112.9807,113.0144,11691.0
2019-11-20 12:55:00,133.99,134.03,133.74,133.87,62428.0,113.006,113.0397,112.7952,112.9048,62428.0
2019-11-20 13:00:00,133.85,133.86,133.67,133.7,17801.0,112.8879,112.8964,112.7361,112.7614,17801.0
2019-11-20 13:05:00,133.69,133.9,133.65,133.89,13256.0,112.753,112.9301,112.7192,112.9217,13256.0
2019-11-20 13:10:00,133.85,134.1,133.84,133.91,26004.0,112.8879,113.0988,112.8795,112.9385,26004.0
2019-11-20 13:15:00,133.93,133.95,133.78,133.86,18406.0,112.9554,112.9723,112.8289,112.8964,18406.0
2019-11-20 13:20:00,133.83,133.95,133.81,133.81,12511.0,112.8711,112.9723,112.8542,112.8542,12511.0
2019-11-20 13:25:00,133.82,133.91,133.74,133.77,14418.0,112.8626,112.9385,112.7952,112.8205,14418.0
2019-11-20 13:30:00,133.78,133.78,133.68,133.75,11795.0,112.8289,112.8289,112.7445,112.8036,11795.0
2019-11-20 13:35:00,133.75,133.76,133.53,133.55,13228.0,112.8036,112.812,112.618,112.6349,13228.0
2019-11-20 13:40:00,133.52,133.65,133.52,133.55,11917.0,112.6096,112.7192,112.6096,112.6349,11917.0
2019-11-20 13:45:00,133.58,133.6,133.5,133.54,12948.0,112.6602,112.6771,112.5927,112.6265,12948.0
2019-11-20 13:50:00,133.53,133.6,133.45,133.45,22574.0,112.618,112.6771,112.5506,112.5506,22574.0
2019-11-20 13:55:00,133.47,133.49,133.41,133.49,10813.0,112.5674,112.5843,112.5168,112.5843,10813.0
2019-11-20 14:00:00,133.49,133.49,133.4,133.41,11032.0,112.5843,112.5843,112.5084,112.5168,11032.0
2019-11-20 14:05:00,133.4,133.61,133.4,133.6,9574.0,112.5084,112.6855,112.5084,112.6771,9574.0
2019-11-20 14:10:00,133.6,133.68,133.6,133.64,15514.0,112.6771,112.7445,112.6771,112.7108,15514.0
2019-11-20 14:15:00,133.65,133.66,133.56,133.66,14789.0,112.7192,112.7277,112.6433,112.7277,14789.0
2019-11-20 14:20:00,133.66,133.67,133.56,133.63,15889.0,112.7277,112.7361,112.6433,112.7024,15889.0
2019-11-20 14:25:00,133.65,133.9,133.65,133.89,11897.0,112.7192,112.9301,112.7192,112.9217,11897.0
2019-11-20 14:30:00,133.88,133.89,133.76,133.8,15601.0,112.9132,112.9217,112.812,112.8458,15601.0
2019-11-20 14:35:00,133.82,133.9,133.82,133.86,11334.0,112.8626,112.9301,112.8626,112.8964,11334.0
2019-11-20 14:40:00,133.86,133.9,133.77,133.89,21087.0,112.8964,112.9301,112.8205,112.9217,21087.0
2019-11-20 14:45:00,133.9,133.9,133.72,133.79,18861.0,112.9301,112.9301,112.7783,112.8373,18861.0
2019-11-20 14:50:00,133.8,133.83,133.75,133.76,10646.0,112.8458,112.8711,112.8036,112.812,10646.0
2019-11-20 14:55:00,133.75,133.81,133.73,133.75,11093.0,112.8036,112.8542,112.7867,112.8036,11093.0
2019-11-20 15:00:00,133.77,133.86,133.72,133.73,20179.0,112.8205,112.8964,112.7783,112.7867,20179.0
2019-11-20 15:05:00,133.72,133.85,133.72,133.82,15866.0,112.7783,112.8879,112.7783,112.8626,15866.0
2019-11-20 15:10:00,133.81,133.88,133.81,133.87,15324.0,112.8542,112.9132,112.8542,112.9048,15324.0
2019-11-20 15:15:00,133.85,133.86,133.73,133.77,29347.0,112.8879,112.8964,112.7867,112.8205,29347.0
2019-11-20 15:20:00,133.74,133.75,133.62,133.68,23123.0,112.7952,112.8036,112.6939,112.7445,23123.0
2019-11-20 15:25:00,133.69,133.74,133.66,133.7,25738.0,112.753,112.7952,112.7277,112.7614,25738.0
2019-11-20 15:30:00,133.68,133.72,133.66,133.69,22056.0,112.7445,112.7783,112.7277,112.753,22056.0
2019-11-20 15:35:00,133.69,133.7,133.56,133.63,23382.0,112.753,112.7614,112.6433,112.7024,23382.0
2019-11-20 15:40:00,133.63,133.74,133.6,133.67,31929.0,112.7024,112.7952,112.6771,112.7361,31929.0
2019-11-20 15:45:00,133.69,133.72,133.67,133.69,28388.0,112.753,112.7783,112.7361,112.753,28388.0
2019-11-20 15:50:00,133.69,133.69,133.5,133.65,53295.0,112.753,112.753,112.5927,112.7192,53295.0
2019-11-20 15:55:00,133.68,133.84,133.65,133.73,116126.0,112.7445,112.8795,112.7192,112.7867,116126.0
2019-11-21 09:30:00,133.5,134.19,133.39,134.02,85112.0,112.5927,113.1747,112.5,113.0313,85112.0
2019-11-21 09:35:00,134.01,134.21,133.91,134.04,69970.0,113.0229,113.1915,112.9385,113.0482,69970.0
2019-11-21 09:40:00,134.13,134.13,133.62,133.71,21760.0,113.1241,113.1241,112.6939,112.7699,21760.0
2019-11-21 09:45:00,133.72,133.74,133.47,133.47,26619.0,112.7783,112.7952,112.5674,112.5674,26619.0
2019-11-21 09:50:00,133.44,133.44,133.27,133.33,28760.0,112.5421,112.5421,112.3988,112.4494,28760.0
2019-11-21 09:55:00,133.33,133.48,133.32,133.38,26118.0,112.4494,112.5759,112.4409,112.4915,26118.0
2019-11-21 10:00:00,133.38,133.44,133.16,133.43,35638.0,112.4915,112.5421,112.306,112.5337,35638.0
2019-11-21 10:05:00,133.43,133.71,133.38,133.69,166722.0,112.5337,112.7699,112.4915,112.753,166722.0
2019-11-21 10:10:00,133.69,133.7,133.57,133.69,22709.0,112.753,112.7614,112.6518,112.753,22709.0
2019-11-21 10:15:00,133.7,133.79,133.45,133.52,24112.0,112.7614,112.8373,112.5506,112.6096,24112.0
2019-11-21 10:20:00,133.51,133.59,133.29,133.34,17019.0,112.6012,112.6686,112.4156,112.4578,17019.0
2019-11-21 10:25:00,133.34,133.48,133.21,133.21,14051.0,112.4578,112.5759,112.3482,112.3482,14051.0
2019-11-21 10:30:00,133.2,133.28,133.09,133.25,16769.0,112.3397,112.4072,112.2469,112.3819,16769.0
2019-11-21 10:35:00,133.27,133.34,133.26,133.33,16376.0,112.3988,112.4578,112.3903,112.4494,16376.0
2019-11-21 10:40:00,133.34,133.34,133.11,133.13,19776.0,112.4578,112.4578,112.2638,112.2807,19776.0
2019-11-21 10:45:00,133.12,133.17,133.09,133.12,19900.0,112.2722,112.3144,112.2469,112.2722,19900.0
2019-11-21 10:50:00,133.12,133.19,133.08,133.17,22252.0,112.2722,112.3313,112.2385,112.3144,22252.0
2019-11-21 10:55:00,133.16,133.34,133.16,133.27,13389.0,112.306,112.4578,112.306,112.3988,13389.0
2019-11-21 11:00:00,133.29,133.42,133.29,133.41,14952.0,112.4156,112.5253,112.4156,112.5168,14952.0
2019-11-21 11:05:00,133.4,133.54,133.36,133.47,13096.0,112.5084,112.6265,112.4747,112.5674,13096.0
2019-11-21 11:10:00,133.47,133.61,133.46,133.46,33994.0,112.5674,112.6855,112.559,112.559,33994.0
2019-11-21 11:15:00,133.47,133.55,133.41,133.48,17191.0,112.5674,112.6349,112.5168,112.5759,17191.0
2019-11-21 11:20:00,133.48,133.56,133.46,133.53,11524.0,112.5759,112.6433,112.559,112.618,11524.0
2019-11-21 11:25:00,133.52,133.57,133.49,133.53,34284.0,112.6096,112.6518,112.5843,112.618,34284.0
2019-11-21 11:30:00,133.53,133.56,133.47,133.5,42293.0,112.618,112.6433,112.5674,112.5927,42293.0
2019-11-21 11:35:00,133.51,133.53,133.43,133.52,14670.0,112.6012,112.618,112.5337,112.6096,14670.0
2019-11-21 11:40:00,133.52,133.61,133.46,133.54,31428.0,112.6096,112.6855,112.559,112.6265,31428.0
2019-11-21 11:45:00,133.55,133.6,133.53,133.59,16278.0,112.6349,112.6771,112.618,112.6686,16278.0
2019-11-21 11:50:00,133.58,133.6,133.51,133.54,12873.0,112.6602,112.6771,112.6012,112.6265,12873.0
2019-11-21 11:55:00,133.55,133.61,133.52,133.52,24322.0,112.6349,112.6855,112.6096,112.6096,24322.0
2019-11-21 12:00:00,133.53,133.62,133.53,133.53,10901.0,112.618,112.6939,112.618,112.618,10901.0
2019-11-21 12:05:00,133.53,133.56,133.49,133.56,10040.0,112.618,112.6433,112.5843,112.6433,10040.0
2019-11-21 12:10:00,133.59,133.62,133.57,133.58,10025.0,112.6686,112.6939,112.6518,112.6602,10025.0
2019-11-21 12:15:00,133.57,133.59,133.44,133.47,6858.0,112.6518,112.6686,112.5421,112.5674,6858.0
2019-11-21 12:20:00,133.49,133.55,133.48,133.55,10600.0,112.5843,112.6349,112.5759,112.6349,10600.0
2019-11-21 12:25:00,133.54,133.55,133.46,133.49,6128.0,112.6265,112.6349,112.559,112.5843,6128.0
2019-11-21 12:30:00,133.49,133.55,133.44,133.44,10323.0,112.5843,112.6349,112.5421,112.5421,10323.0
2019-11-21 12:35:00,133.44,133.6,133.44,133.58,19574.0,112.5421,112.6771,112.5421,112.6602,19574.0
2019-11-21 12:40:00,133.57,133.59,133.55,133.55,5544.0,112.6518,112.6686,112.6349,112.6349,5544.0
2019-11-21 12:45:00,133.55,133.55,133.49,133.52,7626.0,112.6349,112.6349,112.5843,112.6096,7626.0
2019-11-21 12:50:00,133.52,133.67,133.5,133.67,6505.0,112.6096,112.7361,112.5927,112.7361,6505.0
2019-11-21 12:55:00,133.68,133.7,133.54,133.56,20859.0,112.7445,112.7614,112.6265,112.6433,20859.0
2019-11-21 13:00:00,133.55,133.6,133.52,133.53,10033.0,112.6349,112.6771,112.6096,112.618,10033.0
2019-11-21 13:05:00,133.53,133.65,133.52,133.59,8983.0,112.618,112.7192,112.6096,112.6686,8983.0
2019-11-21 13:10:00,133.61,133.74,133.6,133.69,11079.0,112.6855,112.7952,112.6771,112.753,11079.0
2019-11-21 13:15:00,133.69,133.71,133.61,133.64,9491.0,112.753,112.7699,112.6855,112.7108,9491.0
2019-11-21 13:20:00,133.65,133.65,133.51,133.55,11122.0,112.7192,112.7192,112.6012,112.6349,11122.0
2019-11-21 13:25:00,133.55,133.6,133.52,133.6,10711.0,112.6349,112.6771,112.6096,112.6771,10711.0
2019-11-21 13:30:00,133.61,133.7,133.61,133.68,12337.0,112.6855,112.7614,112.6855,112.7445,12337.0
2019-11-21 13:35:00,133.65,133.65,133.43,133.43,19963.0,112.7192,112.7192,112.5337,112.5337,19963.0
2019-11-21 13:40:00,133.43,133.49,133.42,133.46,8914.0,112.5337,112.5843,112.5253,112.559,8914.0
2019-11-21 13:45:00,133.46,133.55,133.44,133.55,26135.0,112.559,112.6349,112.5421,112.6349,26135.0
2019-11-21 13:50:00,133.55,133.66,133.53,133.64,11586.0,112.6349,112.7277,112.618,112.7108,11586.0
2019-11-21 13:55:00,133.66,133.72,133.66,133.67,12771.0,112.7277,112.7783,112.7277,112.7361,12771.0
2019-11-21 14:00:00,133.66,133.71,133.59,133.68,18496.0,112.7277,112.7699,112.6686,112.7445,18496.0
2019-11-21 14:05:00,133.7,133.82,133.67,133.77,15143.0,112.7614,112.8626,112.7361,112.8205,15143.0
2019-11-21 14:10:00,133.76,133.83,133.75,133.82,10475.0,112.812,112.8711,112.8036,112.8626,10475.0
2019-11-21 14:15:00,133.82,133.87,133.79,133.82,20305.0,112.8626,112.9048,112.8373,112.8626,20305.0
2019-11-21 14:20:00,133.82,133.85,133.75,133.77,43266.0,112.8626,112.8879,112.8036,112.8205,43266.0
2019-11-21 14:25:00,133.78,133.79,133.75,133.78,17016.0,112.8289,112.8373,112.8036,112.8289,17016.0
2019-11-21 14:30:00,133.78,133.95,133.78,133.89,13969.0,112.8289,112.9723,112.8289,112.9217,13969.0
2019-11-21 14:35:00,133.89,133.92,133.84,133.92,9770.0,112.9217,112.947,112.8795,112.947,9770.0
2019-11-21 14:40:00,133.92,134.01,133.92,133.96,18091.0,112.947,113.0229,112.947,112.9807,18091.0
2019-11-21 14:45:00,133.96,134.0,133.92,134.0,15706.0,112.9807,113.0144,112.947,113.0144,15706.0
2019-11-21 14:50:00,133.99,134.06,133.94,134.01,40910.0,113.006,113.065,112.9638,113.0229,40910.0
2019-11-21 14:55:00,134.02,134.07,133.94,133.99,31088.0,113.0313,113.0735,112.9638,113.006,31088.0
2019-11-21 15:00:00,134.0,134.1,133.99,134.0,21899.0,113.0144,113.0988,113.006,113.0144,21899.0
2019-11-21 15:05:00,133.95,133.95,133.78,133.85,20644.0,112.9723,112.9723,112.8289,112.8879,20644.0
2019-11-21 15:10:00,133.85,133.91,133.83,133.85,40858.0,112.8879,112.9385,112.8711,112.8879,40858.0
2019-11-21 15:15:00,133.87,133.95,133.87,133.94,14793.0,112.9048,112.9723,112.9048,112.9638,14793.0
2019-11-21 15:20:00,133.93,133.94,133.83,133.9,30876.0,112.9554,112.9638,112.8711,112.9301,30876.0
2019-11-21 15:25:00,133.91,133.94,133.81,133.88,18180.0,112.9385,112.9638,112.8542,112.9132,18180.0
2019-11-21 15:30:00,133.89,133.9,133.79,133.81,20644.0,112.9217,112.9301,112.8373,112.8542,20644.0
2019-11-21 15:35:00,133.82,133.83,133.71,133.77,25237.0,112.8626,112.8711,112.7699,112.8205,25237.0
2019-11-21 15:40:00,133.77,133.77,133.69,133.76,17677.0,112.8205,112.8205,112.753,112.812,17677.0
2019-11-21 15:45:00,133.76,133.76,133.68,133.74,29016.0,112.812,112.812,112.7445,112.7952,29016.0
2019-11-21 15:50:00,133.73,133.9,133.66,133.9,61726.0,112.7867,112.9301,112.7277,112.9301,61726.0
2019-11-21 15:55:00,133.91,134.02,133.87,133.91,116105.0,112.9385,113.0313,112.9048,112.9385,116105.0
2019-11-22 09:30:00,133.92,134.53,133.92,133.93,73568.0,112.947,113.4614,112.947,112.9554,73568.0
2019-11-22 09:35:00,133.92,134.14,133.88,133.98,18469.0,112.947,113.1325,112.9132,112.9976,18469.0
2019-11-22 09:40:00,133.95,134.01,133.88,133.9,18655.0,112.9723,113.0229,112.9132,112.9301,18655.0
2019-11-22 09:45:00,133.9,133.91,133.7,133.75,15855.0,112.9301,112.9385,112.7614,112.8036,15855.0
2019-11-22 09:50:00,133.76,133.87,133.64,133.71,13295.0,112.812,112.9048,112.7108,112.7699,13295.0
2019-11-22 09:55:00,133.7,133.77,133.56,133.6,14546.0,112.7614,112.8205,112.6433,112.6771,14546.0
2019-11-22 10:00:00,133.62,133.75,133.61,133.64,14267.0,112.6939,112.8036,112.6855,112.7108,14267.0
2019-11-22 10:05:00,133.67,133.7,133.56,133.65,16628.0,112.7361,112.7614,112.6433,112.7192,16628.0
2019-11-22 10:10:00,133.63,133.65,133.51,133.59,10607.0,112.7024,112.7192,112.6012,112.6686,10607.0
2019-11-22 10:15:00,133.56,133.67,133.56,133.56,10078.0,112.6433,112.7361,112.6433,112.6433,10078.0
2019-11-22 10:20:00,133.56,133.61,133.53,133.53,7910.0,112.6433,112.6855,112.618,112.618,7910.0
2019-11-22 10:25:00,133.54,133.56,133.38,133.4,13645.0,112.6265,112.6433,112.4915,112.5084,13645.0
2019-11-22 10:30:00,133.4,133.47,133.28,133.35,18534.0,112.5084,112.5674,112.4072,112.4662,18534.0
2019-11-22 10:35:00,133.38,133.41,133.21,133.24,12153.0,112.4915,112.5168,112.3482,112.3735,12153.0
2019-11-22 10:40:00,133.23,133.27,133.06,133.09,15339.0,112.365,112.3988,112.2216,112.2469,15339.0
2019-11-22 10:45:00,133.09,133.21,133.08,133.17,20344.0,112.2469,112.3482,112.2385,112.3144,20344.0
2019-11-22 10:50:00,133.18,133.18,133.02,133.08,20879.0,112.3229,112.3229,112.1879,112.2385,20879.0
2019-11-22 10:55:00,133.05,133.22,133.05,133.21,10952.0,112.2132,112.3566,112.2132,112.3482,10952.0
2019-11-22 11:00:00,133.2,133.3,133.18,133.24,14466.0,112.3397,112.4241,112.3229,112.3735,14466.0
2019-11-22 11:05:00,133.24,133.24,133.07,133.13,10049.0,112.3735,112.3735,112.2301,112.2807,10049.0
2019-11-22 11:10:00,133.16,133.22,133.13,133.22,6733.0,112.306,112.3566,112.2807,112.3566,6733.0
2019-11-22 11:15:00,133.25,133.37,133.24,133.36,12793.0,112.3819,112.4831,112.3735,112.4747,12793.0
2019-11-22 11:20:00,133.39,133.48,133.38,133.38,11431.0,112.5,112.5759,112.4915,112.4915,11431.0
2019-11-22 11:25:00,133.38,133.41,133.32,133.39,10685.0,112.4915,112.5168,112.4409,112.5,10685.0
2019-11-22 11:30:00,133.4,133.46,133.39,133.45,6029.0,112.5084,112.559,112.5,112.5506,6029.0
2019-11-22 11:35:00,133.51,133.56,133.45,133.52,8674.0,112.6012,112.6433,112.5506,112.6096,8674.0
2019-11-22 11:40:00,133.53,133.56,133.42,133.44,14069.0,112.618,112.6433,112.5253,112.5421,14069.0
2019-11-22 11:45:00,133.45,133.57,133.4,133.56,6234.0,112.5506,112.6518,112.5084,112.6433,6234.0
2019-11-22 11:50:00,133.55,133.71,133.54,133.71,10090.0,112.6349,112.7699,112.6265,112.7699,10090.0
2019-11-22 11:55:00,133.7,133.72,133.66,133.71,9606.0,112.7614,112.7783,112.7277,112.7699,9606.0
2019-11-22 12:00:00,133.71,133.85,133.71,133.84,8896.0,112.7699,112.8879,112.7699,112.8795,8896.0
2019-11-22 12:05:00,133.84,133.87,133.74,133.77,12356.0,112.8795,112.9048,112.7952,112.8205,12356.0
2019-11-22 12:10:00,133.75,133.86,133.75,133.75,9489.0,112.8036,112.8964,112.8036,112.8036,9489.0
2019-11-22 12:15:00,133.72,133.72,133.58,133.61,19583.0,112.7783,112.7783,112.6602,112.6855,19583.0
2019-11-22 12:20:00,133.63,133.65,133.55,133.65,11833.0,112.7024,112.7192,112.6349,112.7192,11833.0
2019-11-22 12:25:00,133.66,133.69,133.53,133.53,16071.0,112.7277,112.753,112.618,112.618,16071.0
2019-11-22 12:30:00,133.53,133.8,133.52,133.77,19877.0,112.618,112.8458,112.6096,112.8205,19877.0
2019-11-22 12:35:00,133.8,133.86,133.78,133.8,8792.0,112.8458,112.8964,112.8289,112.8458,8792.0
2019-11-22 12:40:00,133.81,133.82,133.73,133.78,7486.0,112.8542,112.8626,112.7867,112.8289,7486.0
2019-11-22 12:45:00,133.78,133.84,133.76,133.79,9903.0,112.8289,112.8795,112.812,112.8373,9903.0
2019-11-22 12:50:00,133.78,133.81,133.73,133.79,7802.0,112.8289,112.8542,112.7867,112.8373,7802.0
2019-11-22 12:55:00,133.78,133.79,133.68,133.71,7396.0,112.8289,112.8373,112.7445,112.7699,7396.0
2019-11-22 13:00:00,133.71,133.71,133.67,133.68,10437.0,112.7699,112.7699,112.7361,112.7445,10437.0
2019-11-22 13:05:00,133.7,133.79,133.68,133.78,6213.0,112.7614,112.8373,112.7445,112.8289,6213.0
2019-11-22 13:10:00,133.77,133.79,133.72,133.77,5610.0,112.8205,112.8373,112.7783,112.8205,5610.0
2019-11-22 13:15:00,133.79,133.82,133.7,133.7,13267.0,112.8373,112.8626,112.7614,112.7614,13267.0
2019-11-22 13:20:00,133.7,133.76,133.7,133.71,6356.0,112.7614,112.812,112.7614,112.7699,6356.0
2019-11-22 13:25:00,133.73,133.75,133.72,133.73,6551.0,112.7867,112.8036,112.7783,112.7867,6551.0
2019-11-22 13:30:00,133.73,133.76,133.73,133.75,4350.0,112.7867,112.812,112.7867,112.8036,4350.0
2019-11-22 13:35:00,133.76,133.85,133.74,133.85,6336.0,112.812,112.8879,112.7952,112.8879,6336.0
2019-11-22 13:40:00,133.86,133.9,133.84,133.87,11873.0,112.8964,112.9301,112.8795,112.9048,11873.0
2019-11-22 13:45:00,133.87,133.89,133.84,133.84,7490.0,112.9048,112.9217,112.8795,112.8795,7490.0
2019-11-22 13:50:00,133.83,133.86,133.81,133.82,8206.0,112.8711,112.8964,112.8542,112.8626,8206.0
2019-11-22 13:55:00,133.82,133.84,133.76,133.84,7604.0,112.8626,112.8795,112.812,112.8795,7604.0
2019-11-22 14:00:00,133.83,133.85,133.77,133.85,9539.0,112.8711,112.8879,112.8205,112.8879,9539.0
2019-11-22 14:05:00,133.86,133.97,133.84,133.97,4600.0,112.8964,112.9891,112.8795,112.9891,4600.0
2019-11-22 14:10:00,133.97,133.98,133.94,133.96,14432.0,112.9891,112.9976,112.9638,112.9807,14432.0
2019-11-22 14:15:00,133.96,133.97,133.91,133.96,9375.0,112.9807,112.9891,112.9385,112.9807,9375.0
2019-11-22 14:20:00,133.97,134.05,133.94,134.04,29085.0,112.9891,113.0566,112.9638,113.0482,29085.0
2019-11-22 14:25:00,134.06,134.07,134.03,134.03,5672.0,113.065,113.0735,113.0397,113.0397,5672.0
2019-11-22 14:30:00,134.02,134.17,134.02,134.17,8303.0,113.0313,113.1578,113.0313,113.1578,8303.0
2019-11-22 14:35:00,134.16,134.17,134.04,134.08,16302.0,113.1494,113.1578,113.0482,113.0819,16302.0
2019-11-22 14:40:00,134.07,134.24,134.06,134.23,14215.0,113.0735,113.2168,113.065,113.2084,14215.0
2019-11-22 14:45:00,134.22,134.24,134.16,134.21,11990.0,113.2,113.2168,113.1494,113.1915,11990.0
2019-11-22 14:50:00,134.19,134.2,134.14,134.18,7153.0,113.1747,113.1831,113.1325,113.1662,7153.0
2019-11-22 14:55:00,134.19,134.21,134.11,134.14,9137.0,113.1747,113.1915,113.1072,113.1325,9137.0
2019-11-22 15:00:00,134.15,134.16,134.09,134.15,9601.0,113.1409,113.1494,113.0903,113.1409,9601.0
2019-11-22 15:05:00,134.15,134.16,134.09,134.16,9070.0,113.1409,113.1494,113.0903,113.1494,9070.0
2019-11-22 15:10:00,134.16,134.22,134.16,134.19,13310.0,113.1494,113.2,113.1494,113.1747,13310.0
2019-11-22 15:15:00,134.19,134.2,134.05,134.13,21336.0,113.1747,113.1831,113.0566,113.1241,21336.0
2019-11-22 15:20:00,134.13,134.16,134.07,134.12,13587.0,113.1241,113.1494,113.0735,113.1156,13587.0
2019-11-22 15:25:00,134.13,134.16,134.1,134.11,10776.0,113.1241,113.1494,113.0988,113.1072,10776.0
2019-11-22 15:30:00,134.1,134.15,134.05,134.06,16069.0,113.0988,113.1409,113.0566,113.065,16069.0
2019-11-22 15:35:00,134.06,134.11,134.06,134.07,18098.0,113.065,113.1072,113.065,113.0735,18098.0
2019-11-22 15:40:00,134.06,134.07,134.0,134.05,20187.0,113.065,113.0735,113.0144,113.0566,20187.0
2019-11-22 15:45:00,134.05,134.15,134.02,134.04,30370.0,113.0566,113.1409,113.0313,113.0482,30370.0
2019-11-22 15:50:00,134.03,134.09,133.93,134.0,59364.0,113.0397,113.0903,112.9554,113.0144,59364.0
2019-11-22 15:55:00,133.96,134.11,133.96,134.07,135850.0,112.9807,113.1072,112.9807,113.0735,135850.0
2019-11-25 09:30:00,134.57,134.7,134.33,134.61,65001.0,113.4952,113.6048,113.2928,113.5289,65001.0
2019-11-25 09:35:00,134.62,134.66,134.44,134.44,11909.0,113.5373,113.5711,113.3855,113.3855,11909.0
2019-11-25 09:40:00,134.45,134.55,134.45,134.46,13004.0,113.394,113.4783,113.394,113.4024,13004.0
2019-11-25 09:45:00,134.48,134.61,134.46,134.6,11054.0,113.4193,113.5289,113.4024,113.5205,11054.0
2019-11-25 09:50:00,134.6,134.78,134.59,134.65,22067.0,113.5205,113.6723,113.512,113.5626,22067.0
2019-11-25 09:55:00,134.66,134.66,134.48,134.5,12420.0,113.5711,113.5711,113.4193,113.4361,12420.0
2019-11-25 10:00:00,134.49,134.49,134.18,134.19,18167.0,113.4277,113.4277,113.1662,113.1747,18167.0
2019-11-25 10:05:00,134.21,134.24,134.02,134.06,10999.0,113.1915,113.2168,113.0313,113.065,10999.0
2019-11-25 10:10:00,134.07,134.1,133.93,134.09,11850.0,113.0735,113.0988,112.9554,113.0903,11850.0
2019-11-25 10:15:00,134.1,134.14,133.91,133.98,20805.0,113.0988,113.1325,112.9385,112.9976,20805.0
2019-11-25 10:20:00,133.99,134.0,133.82,133.87,22791.0,113.006,113.0144,112.8626,112.9048,22791.0
2019-11-25 10:25:00,133.88,133.93,133.71,133.72,26999.0,112.9132,112.9554,112.7699,112.7783,26999.0
2019-11-25 10:30:00,133.73,133.75,133.64,133.65,61230.0,112.7867,112.8036,112.7108,112.7192,61230.0
2019-11-25 10:35:00,133.64,133.79,133.64,133.79,28122.0,112.7108,112.8373,112.7108,112.8373,28122.0
2019-11-25 10:40:00,133.8,133.84,133.71,133.72,16244.0,112.8458,112.8795,112.7699,112.7783,16244.0
2019-11-25 10:45:00,133.72,133.83,133.62,133.82,29318.0,112.7783,112.8711,112.6939,112.8626,29318.0
2019-11-25 10:50:00,133.82,133.84,133.65,133.65,20169.0,112.8626,112.8795,112.7192,112.7192,20169.0
2019-11-25 10:55:00,133.65,133.66,133.55,133.62,18976.0,112.7192,112.7277,112.6349,112.6939,18976.0
2019-11-25 11:00:00,133.62,133.63,133.41,133.41,16711.0,112.6939,112.7024,112.5168,112.5168,16711.0
2019-11-25 11:05:00,133.41,133.47,133.34,133.34,15517.0,112.5168,112.5674,112.4578,112.4578,15517.0
2019-11-25 11:10:00,133.34,133.38,133.3,133.34,15313.0,112.4578,112.4915,112.4241,112.4578,15313.0
2019-11-25 11:15:00,133.34,133.51,133.27,133.46,16774.0,112.4578,112.6012,112.3988,112.559,16774.0
2019-11-25 11:20:00,133.45,133.6,133.43,133.55,12461.0,112.5506,112.6771,112.5337,112.6349,12461.0
2019-11-25 11:25:00,133.54,133.66,133.5,133.62,16587.0,112.6265,112.7277,112.5927,112.6939,16587.0
2019-11-25 11:30:00,133.62,133.69,133.56,133.69,14802.0,112.6939,112.753,112.6433,112.753,14802.0
2019-11-25 11:35:00,133.7,133.81,133.68,133.72,15520.0,112.7614,112.8542,112.7445,112.7783,15520.0
2019-11-25 11:40:00,133.7,133.73,133.67,133.73,8949.0,112.7614,112.7867,112.7361,112.7867,8949.0
2019-11-25 11:45:00,133.72,133.73,133.66,133.71,9462.0,112.7783,112.7867,112.7277,112.7699,9462.0
2019-11-25 11:50:00,133.71,133.77,133.7,133.75,13936.0,112.7699,112.8205,112.7614,112.8036,13936.0
2019-11-25 11:55:00,133.75,133.76,133.64,133.67,10718.0,112.8036,112.812,112.7108,112.7361,10718.0
2019-11-25 12:00:00,133.68,133.7,133.65,133.7,5359.0,112.7445,112.7614,112.7192,112.7614,5359.0
2019-11-25 12:05:00,133.69,133.77,133.66,133.75,7496.0,112.753,112.8205,112.7277,112.8036,7496.0
2019-11-25 12:10:00,133.76,133.76,133.64,133.67,11749.0,112.812,112.812,112.7108,112.7361,11749.0
2019-11-25 12:15:00,133.67,133.71,133.66,133.71,10441.0,112.7361,112.7699,112.7277,112.7699,10441.0
2019-11-25 12:20:00,133.72,133.81,133.72,133.8,8694.0,112.7783,112.8542,112.7783,112.8458,8694.0
2019-11-25 12:25:00,133.82,133.82,133.76,133.8,15898.0,112.8626,112.8626,112.812,112.8458,15898.0
2019-11-25 12:30:00,133.8,133.85,133.74,133.74,11837.0,112.8458,112.8879,112.7952,112.7952,11837.0
2019-11-25 12:35:00,133.73,133.77,133.68,133.71,11026.0,112.7867,112.8205,112.7445,112.7699,11026.0
2019-11-25 12:40:00,133.71,133.71,133.65,133.68,8355.0,112.7699,112.7699,112.7192,112.7445,8355.0
2019-11-25 12:45:00,133.69,133.73,133.66,133.68,10459.0,112.753,112.7867,112.7277,112.7445,10459.0
2019-11-25 12:50:00,133.68,133.69,133.53,133.54,14151.0,112.7445,112.753,112.618,112.6265,14151.0
2019-11-25 12:55:00,133.54,133.55,133.44,133.46,37703.0,112.6265,112.6349,112.5421,112.559,37703.0
2019-11-25 13:00:00,133.46,133.47,133.34,133.35,49859.0,112.559,112.5674,112.4578,112.4662,49859.0
2019-11-25 13:05:00,133.36,133.39,133.26,133.34,14691.0,112.4747,112.5,112.3903,112.4578,14691.0
2019-11-25 13:10:00,133.33,133.37,133.29,133.37,11341.0,112.4494,112.4831,112.4156,112.4831,11341.0
2019-11-25 13:15:00,133.37,133.37,133.25,133.26,15085.0,112.4831,112.4831,112.3819,112.3903,15085.0
2019-11-25 13:20:00,133.26,133.34,133.21,133.34,9825.0,112.3903,112.4578,112.3482,112.4578,9825.0
2019-11-25 13:25:00,133.34,133.36,133.3,133.35,17521.0,112.4578,112.4747,112.4241,112.4662,17521.0
2019-11-25 13:30:00,133.34,133.35,133.3,133.3,8423.0,112.4578,112.4662,112.4241,112.4241,8423.0
2019-11-25 13:35:00,133.3,133.36,133.3,133.34,20204.0,112.4241,112.4747,112.4241,112.4578,20204.0
2019-11-25 13:40:00,133.34,133.37,133.32,133.34,19590.0,112.4578,112.4831,112.4409,112.4578,19590.0
2019-11-25 13:45:00,133.33,133.43,133.3,133.37,36556.0,112.4494,112.5337,112.4241,112.4831,36556.0
2019-11-25 13:50:00,133.39,133.49,133.37,133.4,21012.0,112.5,112.5843,112.4831,112.5084,21012.0
2019-11-25 13:55:00,133.42,133.47,133.4,133.44,12735.0,112.5253,112.5674,112.5084,112.5421,12735.0
2019-11-25 14:00:00,133.46,133.62,133.45,133.59,17991.0,112.559,112.6939,112.5506,112.6686,17991.0
2019-11-25 14:05:00,133.59,133.66,133.56,133.64,15613.0,112.6686,112.7277,112.6433,112.7108,15613.0
2019-11-25 14:10:00,133.64,133.69,133.61,133.62,12847.0,112.7108,112.753,112.6855,112.6939,12847.0
2019-11-25 14:15:00,133.62,133.75,133.61,133.73,13937.0,112.6939,112.8036,112.6855,112.7867,13937.0
2019-11-25 14:20:00,133.72,133.74,133.67,133.69,12348.0,112.7783,112.7952,112.7361,112.753,12348.0
2019-11-25 14:25:00,133.68,133.72,133.65,133.72,15658.0,112.7445,112.7783,112.7192,112.7783,15658.0
2019-11-25 14:30:00,133.71,133.78,133.67,133.78,15710.0,112.7699,112.8289,112.7361,112.8289,15710.0
2019-11-25 14:35:00,133.77,133.78,133.71,133.73,18582.0,112.8205,112.8289,112.7699,112.7867,18582.0
2019-11-25 14:40:00,133.73,133.76,133.68,133.69,16004.0,112.7867,112.812,112.7445,112.753,16004.0
2019-11-25 14:45:00,133.69,133.72,133.62,133.63,13144.0,112.753,112.7783,112.6939,112.7024,13144.0
2019-11-25 14:50:00,133.64,133.69,133.61,133.69,31733.0,112.7108,112.753,112.6855,112.753,31733.0
2019-11-25 14:55:00,133.7,133.72,133.64,133.65,16603.0,112.7614,112.7783,112.7108,112.7192,16603.0
2019-11-25 15:00:00,133.66,133.86,133.65,133.84,19913.0,112.7277,112.8964,112.7192,112.8795,19913.0
2019-11-25 15:05:00,133.83,133.84,133.74,133.76,15727.0,112.8711,112.8795,112.7952,112.812,15727.0
2019-11-25 15:10:00,133.76,133.79,133.73,133.73,14140.0,112.812,112.8373,112.7867,112.7867,14140.0
2019-11-25 15:15:00,133.73,133.74,133.65,133.69,15950.0,112.7867,112.7952,112.7192,112.753,15950.0
2019-11-25 15:20:00,133.7,133.71,133.64,133.67,23690.0,112.7614,112.7699,112.7108,112.7361,23690.0
2019-11-25 15:25:00,133.68,133.69,133.64,133.69,14192.0,112.7445,112.753,112.7108,112.753,14192.0
2019-11-25 15:30:00,133.7,133.77,133.62,133.64,29235.0,112.7614,112.8205,112.6939,112.7108,29235.0
2019-11-25 15:35:00,133.65,133.65,133.55,133.62,17121.0,112.7192,112.7192,112.6349,112.6939,17121.0
2019-11-25 15:40:00,133.62,133.69,133.62,133.64,26254.0,112.6939,112.753,112.6939,112.7108,26254.0
2019-11-25 15:45:00,133.64,133.77,133.62,133.64,36674.0,112.7108,112.8205,112.6939,112.7108,36674.0
2019-11-25 15:50:00,133.61,133.9,133.59,133.84,66742.0,112.6855,112.9301,112.6686,112.8795,66742.0
2019-11-25 15:55:00,133.85,133.88,133.76,133.81,121569.0,112.8879,112.9132,112.812,112.8542,121569.0
2019-11-26 09:30:00,134.29,134.29,133.87,134.15,90368.0,113.259,113.259,112.9048,113.1409,90368.0
2019-11-26 09:35:00,134.14,134.31,134.14,134.19,11641.0,113.1325,113.2759,113.1325,113.1747,11641.0
2019-11-26 09:40:00,134.2,134.4,134.2,134.28,15745.0,113.1831,113.3518,113.1831,113.2506,15745.0
2019-11-26 09:45:00,134.26,134.32,134.17,134.25,21806.0,113.2337,113.2843,113.1578,113.2253,21806.0
2019-11-26 09:50:00,134.24,134.37,134.21,134.36,24722.0,113.2168,113.3265,113.1915,113.3181,24722.0
2019-11-26 09:55:00,134.35,134.4,134.3,134.4,50815.0,113.3096,113.3518,113.2675,113.3518,50815.0
2019-11-26 10:00:00,134.39,134.46,134.36,134.46,64608.0,113.3434,113.4024,113.3181,113.4024,64608.0
2019-11-26 10:05:00,134.46,134.58,134.44,134.52,33935.0,113.4024,113.5036,113.3855,113.453,33935.0
2019-11-26 10:10:00,134.53,134.54,134.35,134.46,17796.0,113.4614,113.4699,113.3096,113.4024,17796.0
2019-11-26 10:15:00,134.46,134.55,134.46,134.53,24540.0,113.4024,113.4783,113.4024,113.4614,24540.0
2019-11-26 10:20:00,134.53,134.59,134.52,134.56,20097.0,113.4614,113.512,113.453,113.4867,20097.0
2019-11-26 10:25:00,134.55,134.74,134.5,134.72,14455.0,113.4783,113.6385,113.4361,113.6217,14455.0
2019-11-26 10:30:00,134.74,134.83,134.72,134.79,17334.0,113.6385,113.7144,113.6217,113.6807,17334.0
2019-11-26 10:35:00,134.8,134.92,134.79,134.92,17211.0,113.6891,113.7904,113.6807,113.7904,17211.0
2019-11-26 10:40:00,134.9,134.98,134.87,134.89,14538.0,113.7735,113.841,113.7482,113.7651,14538.0
2019-11-26 10:45:00,134.91,134.98,134.89,134.97,15856.0,113.7819,113.841,113.7651,113.8325,15856.0
2019-11-26 10:50:00,134.97,134.97,134.8,134.91,14482.0,113.8325,113.8325,113.6891,113.7819,14482.0
2019-11-26 10:55:00,134.91,135.01,134.9,134.99,18995.0,113.7819,113.8663,113.7735,113.8494,18995.0
2019-11-26 11:00:00,135.0,135.17,135.0,135.17,14397.0,113.8578,114.0012,113.8578,114.0012,14397.0
2019-11-26 11:05:00,135.18,135.31,135.15,135.29,36589.0,114.0096,114.1193,113.9843,114.1024,36589.0
2019-11-26 11:10:00,135.28,135.36,135.26,135.28,16757.0,114.094,114.1614,114.0771,114.094,16757.0
2019-11-26 11:15:00,135.27,135.27,135.13,135.14,14019.0,114.0855,114.0855,113.9675,113.9759,14019.0
2019-11-26 11:20:00,135.15,135.29,135.13,135.13,20653.0,113.9843,114.1024,113.9675,113.9675,20653.0
2019-11-26 11:25:00,135.14,135.25,135.14,135.22,12971.0,113.9759,114.0687,113.9759,114.0434,12971.0
2019-11-26 11:30:00,135.23,135.3,135.2,135.25,15798.0,114.0518,114.1108,114.0265,114.0687,15798.0
2019-11-26 11:35:00,135.26,135.37,135.23,135.29,28617.0,114.0771,114.1699,114.0518,114.1024,28617.0
2019-11-26 11:40:00,135.27,135.31,135.2,135.23,11361.0,114.0855,114.1193,114.0265,114.0518,11361.0
2019-11-26 11:45:00,135.24,135.29,135.2,135.28,14589.0,114.0602,114.1024,114.0265,114.094,14589.0
2019-11-26 11:50:00,135.28,135.33,135.28,135.3,9734.0,114.094,114.1361,114.094,114.1108,9734.0
2019-11-26 11:55:00,135.29,135.38,135.28,135.38,12762.0,114.1024,114.1783,114.094,114.1783,12762.0
2019-11-26 12:00:00,135.37,135.37,135.22,135.22,13158.0,114.1699,114.1699,114.0434,114.0434,13158.0
2019-11-26 12:05:00,135.22,135.34,135.21,135.34,11080.0,114.0434,114.1446,114.0349,114.1446,11080.0
2019-11-26 12:10:00,135.34,135.41,135.33,135.36,22111.0,114.1446,114.2036,114.1361,114.1614,22111.0
2019-11-26 12:15:00,135.35,135.35,135.13,135.15,11474.0,114.153,114.153,113.9675,113.9843,11474.0
2019-11-26 12:20:00,135.13,135.27,135.13,135.26,19938.0,113.9675,114.0855,113.9675,114.0771,19938.0
2019-11-26 12:25:00,135.27,135.49,135.25,135.42,24484.0,114.0855,114.2711,114.0687,114.212,24484.0
2019-11-26 12:30:00,135.43,135.43,135.33,135.34,13553.0,114.2205,114.2205,114.1361,114.1446,13553.0
2019-11-26 12:35:00,135.33,135.36,135.33,135.35,15825.0,114.1361,114.1614,114.1361,114.153,15825.0
2019-11-26 12:40:00,135.34,135.38,135.33,135.34,14379.0,114.1446,114.1783,114.1361,114.1446,14379.0
2019-11-26 12:45:00,135.34,135.36,135.28,135.31,15342.0,114.1446,114.1614,114.094,114.1193,15342.0
2019-11-26 12:50:00,135.31,135.36,135.3,135.33,8501.0,114.1193,114.1614,114.1108,114.1361,8501.0
2019-11-26 12:55:00,135.33,135.35,135.28,135.28,10310.0,114.1361,114.153,114.094,114.094,10310.0
2019-11-26 13:00:00,135.27,135.31,135.23,135.23,19313.0,114.0855,114.1193,114.0518,114.0518,19313.0
2019-11-26 13:05:00,135.24,135.31,135.2,135.29,16141.0,114.0602,114.1193,114.0265,114.1024,16141.0
2019-11-26 13:10:00,135.3,135.31,135.2,135.25,24975.0,114.1108,114.1193,114.0265,114.0687,24975.0
2019-11-26 13:15:00,135.25,135.33,135.25,135.33,11107.0,114.0687,114.1361,114.0687,114.1361,11107.0
2019-11-26 13:20:00,135.34,135.35,135.22,135.23,11468.0,114.1446,114.153,114.0434,114.0518,11468.0
2019-11-26 13:25:00,135.21,135.22,135.14,135.19,9916.0,114.0349,114.0434,113.9759,114.0181,9916.0
2019-11-26 13:30:00,135.2,135.21,135.07,135.07,10333.0,114.0265,114.0349,113.9169,113.9169,10333.0
2019-11-26 13:35:00,135.08,135.18,135.06,135.18,7064.0,113.9253,114.0096,113.9084,114.0096,7064.0
2019-11-26 13:40:00,135.19,135.21,135.07,135.07,20629.0,114.0181,114.0349,113.9169,113.9169,20629.0
2019-11-26 13:45:00,135.07,135.11,135.04,135.1,15887.0,113.9169,113.9506,113.8916,113.9422,15887.0
2019-11-26 13:50:00,135.09,135.23,135.09,135.23,7961.0,113.9337,114.0518,113.9337,114.0518,7961.0
2019-11-26 13:55:00,135.25,135.27,135.18,135.22,12144.0,114.0687,114.0855,114.0096,114.0434,12144.0
2019-11-26 14:00:00,135.22,135.25,135.2,135.22,11669.0,114.0434,114.0687,114.0265,114.0434,11669.0
2019-11-26 14:05:00,135.21,135.32,135.19,135.31,8990.0,114.0349,114.1277,114.0181,114.1193,8990.0
2019-11-26 14:10:00,135.31,135.35,135.26,135.27,9029.0,114.1193,114.153,114.0771,114.0855,9029.0
2019-11-26 14:15:00,135.27,135.3,135.21,135.23,24860.0,114.0855,114.1108,114.0349,114.0518,24860.0
2019-11-26 14:20:00,135.23,135.24,135.13,135.16,16136.0,114.0518,114.0602,113.9675,113.9928,16136.0
2019-11-26 14:25:00,135.16,135.2,135.14,135.2,11781.0,113.9928,114.0265,113.9759,114.0265,11781.0
2019-11-26 14:30:00,135.2,135.24,135.18,135.19,10074.0,114.0265,114.0602,114.0096,114.0181,10074.0
2019-11-26 14:35:00,135.19,135.2,135.12,135.2,11009.0,114.0181,114.0265,113.959,114.0265,11009.0
2019-11-26 14:40:00,135.19,135.3,135.17,135.29,20385.0,114.0181,114.1108,114.0012,114.1024,20385.0
2019-11-26 14:45:00,135.29,135.3,135.23,135.25,13600.0,114.1024,114.1108,114.0518,114.0687,13600.0
2019-11-26 14:50:00,135.26,135.3,135.18,135.2,19449.0,114.0771,114.1108,114.0096,114.0265,19449.0
2019-11-26 14:55:00,135.2,135.23,135.18,135.22,14016.0,114.0265,114.0518,114.0096,114.0434,14016.0
2019-11-26 15:00:00,135.23,135.25,135.15,135.16,18706.0,114.0518,114.0687,113.9843,113.9928,18706.0
2019-11-26 15:05:00,135.18,135.18,135.12,135.15,17241.0,114.0096,114.0096,113.959,113.9843,17241.0
2019-11-26 15:10:00,135.18,135.19,135.15,135.18,11245.0,114.0096,114.0181,113.9843,114.0096,11245.0
2019-11-26 15:15:00,135.17,135.29,135.16,135.27,13816.0,114.0012,114.1024,113.9928,114.0855,13816.0
2019-11-26 15:20:00,135.25,135.33,135.25,135.31,15164.0,114.0687,114.1361,114.0687,114.1193,15164.0
2019-11-26 15:25:00,135.31,135.35,135.29,135.34,25460.0,114.1193,114.153,114.1024,114.1446,25460.0
2019-11-26 15:30:00,135.36,135.4,135.32,135.36,19505.0,114.1614,114.1952,114.1277,114.1614,19505.0
2019-11-26 15:35:00,135.35,135.36,135.26,135.26,18366.0,114.153,114.1614,114.0771,114.0771,18366.0
2019-11-26 15:40:00,135.26,135.38,135.24,135.37,24326.0,114.0771,114.1783,114.0602,114.1699,24326.0
2019-11-26 15:45:00,135.36,135.38,135.28,135.36,25482.0,114.1614,114.1783,114.094,114.1614,25482.0
2019-11-26 15:50:00,135.36,135.86,135.35,135.82,108258.0,114.1614,114.5831,114.153,114.5494,108258.0
2019-11-26 15:55:00,135.84,135.87,135.67,135.7,206942.0,114.5663,114.5916,114.4229,114.4482,206942.0
2019-11-27 09:30:00,135.7,135.98,135.7,135.87,61446.0,114.4482,114.6843,114.4482,114.5916,61446.0
2019-11-27 09:35:00,135.91,135.91,135.65,135.84,15994.0,114.6253,114.6253,114.406,114.5663,15994.0
2019-11-27 09:40:00,135.81,135.85,135.62,135.72,37188.0,114.541,114.5747,114.3807,114.4651,37188.0
2019-11-27 09:45:00,135.73,135.73,135.33,135.48,17146.0,114.4735,114.4735,114.1361,114.2627,17146.0
2019-11-27 09:50:00,135.45,135.56,135.4,135.49,32119.0,114.2374,114.3301,114.1952,114.2711,32119.0
2019-11-27 09:55:00,135.47,135.82,135.46,135.78,17280.0,114.2542,114.5494,114.2458,114.5157,17280.0
2019-11-27 10:00:00,135.79,135.81,135.53,135.58,19990.0,114.5241,114.541,114.3048,114.347,19990.0
2019-11-27 10:05:00,135.58,135.65,135.49,135.64,19335.0,114.347,114.406,114.2711,114.3976,19335.0
2019-11-27 10:10:00,135.62,135.62,135.45,135.59,9575.0,114.3807,114.3807,114.2374,114.3554,9575.0
2019-11-27 10:15:00,135.59,135.59,135.48,135.51,12262.0,114.3554,114.3554,114.2627,114.288,12262.0
2019-11-27 10:20:00,135.52,135.55,135.45,135.55,10079.0,114.2964,114.3217,114.2374,114.3217,10079.0
2019-11-27 10:25:00,135.54,135.56,135.5,135.52,10301.0,114.3133,114.3301,114.2795,114.2964,10301.0
2019-11-27 10:30:00,135.55,135.76,135.55,135.74,26350.0,114.3217,114.4988,114.3217,114.4819,26350.0
2019-11-27 10:35:00,135.74,135.9,135.71,135.84,11306.0,114.4819,114.6169,114.4566,114.5663,11306.0
2019-11-27 10:40:00,135.82,135.97,135.82,135.91,15032.0,114.5494,114.6759,114.5494,114.6253,15032.0
2019-11-27 10:45:00,135.91,135.99,135.9,135.97,17930.0,114.6253,114.6928,114.6169,114.6759,17930.0
2019-11-27 10:50:00,135.97,136.06,135.96,136.06,12182.0,114.6759,114.7518,114.6675,114.7518,12182.0
2019-11-27 10:55:00,136.06,136.08,135.95,135.95,26964.0,114.7518,114.7687,114.659,114.659,26964.0
2019-11-27 11:00:00,135.95,136.02,135.89,136.02,10842.0,114.659,114.7181,114.6084,114.7181,10842.0
2019-11-27 11:05:00,136.03,136.07,135.99,136.04,7315.0,114.7265,114.7603,114.6928,114.735,7315.0
2019-11-27 11:10:00,136.04,136.04,135.86,135.88,9436.0,114.735,114.735,114.5831,114.6,9436.0
2019-11-27 11:15:00,135.9,135.94,135.85,135.92,8070.0,114.6169,114.6506,114.5747,114.6337,8070.0
2019-11-27 11:20:00,135.91,136.0,135.88,135.95,16597.0,114.6253,114.7012,114.6,114.659,16597.0
2019-11-27 11:25:00,135.94,136.1,135.91,136.07,14573.0,114.6506,114.7856,114.6253,114.7603,14573.0
2019-11-27 11:30:00,136.07,136.25,136.05,136.2,18994.0,114.7603,114.9121,114.7434,114.8699,18994.0
2019-11-27 11:35:00,136.2,136.27,136.18,136.25,9184.0,114.8699,114.9289,114.853,114.9121,9184.0
2019-11-27 11:40:00,136.25,136.38,136.24,136.34,12637.0,114.9121,115.0217,114.9036,114.988,12637.0
2019-11-27 11:45:00,136.35,136.38,136.27,136.3,18837.0,114.9964,115.0217,114.9289,114.9542,18837.0
2019-11-27 11:50:00,136.31,136.35,136.3,136.33,10619.0,114.9627,114.9964,114.9542,114.9795,10619.0
2019-11-27 11:55:00,136.32,136.44,136.31,136.43,14134.0,114.9711,115.0723,114.9627,115.0639,14134.0
2019-11-27 12:00:00,136.41,136.43,136.36,136.4,16155.0,115.047,115.0639,115.0048,115.0386,16155.0
2019-11-27 12:05:00,136.4,136.52,136.38,136.52,15005.0,115.0386,115.1398,115.0217,115.1398,15005.0
2019-11-27 12:10:00,136.51,136.51,136.37,136.37,29690.0,115.1313,115.1313,115.0133,115.0133,29690.0
2019-11-27 12:15:00,136.37,136.37,136.19,136.2,13797.0,115.0133,115.0133,114.8615,114.8699,13797.0
2019-11-27 12:20:00,136.18,136.2,136.13,136.19,10860.0,114.853,114.8699,114.8109,114.8615,10860.0
2019-11-27 12:25:00,136.19,136.23,136.12,136.12,14549.0,114.8615,114.8952,114.8024,114.8024,14549.0
2019-11-27 12:30:00,136.14,136.19,136.05,136.18,10582.0,114.8193,114.8615,114.7434,114.853,10582.0
2019-11-27 12:35:00,136.19,136.3,136.19,136.3,7628.0,114.8615,114.9542,114.8615,114.9542,7628.0
2019-11-27 12:40:00,136.29,136.31,136.11,136.14,8663.0,114.9458,114.9627,114.794,114.8193,8663.0
2019-11-27 12:45:00,136.12,136.18,136.08,136.12,10334.0,114.8024,114.853,114.7687,114.8024,10334.0
2019-11-27 12:50:00,136.12,136.2,136.11,136.18,7177.0,114.8024,114.8699,114.794,114.853,7177.0
2019-11-27 12:55:00,136.19,136.2,136.12,136.19,10986.0,114.8615,114.8699,114.8024,114.8615,10986.0
2019-11-27 13:00:00,136.2,136.21,136.09,136.13,5827.0,114.8699,114.8783,114.7771,114.8109,5827.0
2019-11-27 13:05:00,136.12,136.15,136.05,136.14,12929.0,114.8024,114.8277,114.7434,114.8193,12929.0
2019-11-27 13:10:00,136.13,136.34,136.13,136.3,18689.0,114.8109,114.988,114.8109,114.9542,18689.0
2019-11-27 13:15:00,136.3,136.31,136.25,136.31,11128.0,114.9542,114.9627,114.9121,114.9627,11128.0
2019-11-27 13:20:00,136.3,136.3,136.22,136.24,14725.0,114.9542,114.9542,114.8868,114.9036,14725.0
2019-11-27 13:25:00,136.25,136.3,136.24,136.26,8314.0,114.9121,114.9542,114.9036,114.9205,8314.0
2019-11-27 13:30:00,136.26,136.29,136.22,136.25,12358.0,114.9205,114.9458,114.8868,114.9121,12358.0
2019-11-27 13:35:00,136.26,136.36,136.26,136.32,13510.0,114.9205,115.0048,114.9205,114.9711,13510.0
2019-11-27 13:40:00,136.3,136.32,136.25,136.27,6245.0,114.9542,114.9711,114.9121,114.9289,6245.0
2019-11-27 13:45:00,136.26,136.29,136.26,136.27,7012.0,114.9205,114.9458,114.9205,114.9289,7012.0
2019-11-27 13:50:00,136.28,136.3,136.2,136.22,12904.0,114.9374,114.9542,114.8699,114.8868,12904.0
2019-11-27 13:55:00,136.21,136.28,136.21,136.28,12209.0,114.8783,114.9374,114.8783,114.9374,12209.0
2019-11-27 14:00:00,136.27,136.3,136.24,136.26,6682.0,114.9289,114.9542,114.9036,114.9205,6682.0
2019-11-27 14:05:00,136.27,136.28,136.2,136.22,14752.0,114.9289,114.9374,114.8699,114.8868,14752.0
2019-11-27 14:10:00,136.22,136.24,136.19,136.24,8816.0,114.8868,114.9036,114.8615,114.9036,8816.0
2019-11-27 14:15:00,136.24,136.25,136.21,136.21,19594.0,114.9036,114.9121,114.8783,114.8783,19594.0
2019-11-27 14:20:00,136.21,136.24,136.2,136.21,12815.0,114.8783,114.9036,114.8699,114.8783,12815.0
2019-11-27 14:25:00,136.21,136.22,136.14,136.15,10523.0,114.8783,114.8868,114.8193,114.8277,10523.0
2019-11-27 14:30:00,136.16,136.17,136.1,136.1,12470.0,114.8362,114.8446,114.7856,114.7856,12470.0
2019-11-27 14:35:00,136.1,136.1,136.06,136.08,9626.0,114.7856,114.7856,114.7518,114.7687,9626.0
2019-11-27 14:40:00,136.09,136.12,136.08,136.1,11964.0,114.7771,114.8024,114.7687,114.7856,11964.0
2019-11-27 14:45:00,136.12,136.18,136.1,136.17,9830.0,114.8024,114.853,114.7856,114.8446,9830.0
2019-11-27 14:50:00,136.17,136.23,136.17,136.19,16989.0,114.8446,114.8952,114.8446,114.8615,16989.0
2019-11-27 14:55:00,136.18,136.2,136.15,136.19,12148.0,114.853,114.8699,114.8277,114.8615,12148.0
2019-11-27 15:00:00,136.18,136.24,136.15,136.21,15314.0,114.853,114.9036,114.8277,114.8783,15314.0
2019-11-27 15:05:00,136.2,136.24,136.19,136.23,7482.0,114.8699,114.9036,114.8615,114.8952,7482.0
2019-11-27 15:10:00,136.22,136.25,136.16,136.16,21767.0,114.8868,114.9121,114.8362,114.8362,21767.0
2019-11-27 15:15:00,136.17,136.17,136.11,136.15,17450.0,114.8446,114.8446,114.794,114.8277,17450.0
2019-11-27 15:20:00,136.14,136.19,136.11,136.17,15491.0,114.8193,114.8615,114.794,114.8446,15491.0
2019-11-27 15:25:00,136.17,136.19,136.13,136.15,11316.0,114.8446,114.8615,114.8109,114.8277,11316.0
2019-11-27 15:30:00,136.17,136.18,136.05,136.09,18791.0,114.8446,114.853,114.7434,114.7771,18791.0
2019-11-27 15:35:00,136.07,136.12,135.99,135.99,17638.0,114.7603,114.8024,114.6928,114.6928,17638.0
2019-11-27 15:40:00,136.0,136.06,135.98,135.98,18759.0,114.7012,114.7518,114.6843,114.6843,18759.0
2019-11-27 15:45:00,135.97,136.09,135.97,136.05,18925.0,114.6759,114.7771,114.6759,114.7434,18925.0
2019-11-27 15:50:00,136.05,136.05,135.88,135.9,56385.0,114.7434,114.7434,114.6,114.6169,56385.0
2019-11-27 15:55:00,135.88,135.91,135.82,135.91,118537.0,114.6,114.6253,114.5494,114.6253,118537.0
2019-11-29 09:30:00,136.05,136.33,136.04,136.3,56162.0,114.7434,114.9795,114.735,114.9542,56162.0
2019-11-29 09:35:00,136.28,136.42,136.19,136.22,15889.0,114.9374,115.0554,114.8615,114.8868,15889.0
2019-11-29 09:40:00,136.22,136.23,136.09,136.17,12488.0,114.8868,114.8952,114.7771,114.8446,12488.0
2019-11-29 09:45:00,136.15,136.34,136.08,136.08,11085.0,114.8277,114.988,114.7687,114.7687,11085.0
2019-11-29 09:50:00,136.09,136.23,136.08,136.21,7989.0,114.7771,114.8952,114.7687,114.8783,7989.0
2019-11-29 09:55:00,136.21,136.33,136.2,136.27,21691.0,114.8783,114.9795,114.8699,114.9289,21691.0
2019-11-29 10:00:00,136.25,136.27,136.1,136.1,16377.0,114.9121,114.9289,114.7856,114.7856,16377.0
2019-11-29 10:05:00,136.11,136.26,136.07,136.16,19647.0,114.794,114.9205,114.7603,114.8362,19647.0
2019-11-29 10:10:00,136.2,136.22,136.11,136.16,21264.0,114.8699,114.8868,114.794,114.8362,21264.0
2019-11-29 10:15:00,136.17,136.17,136.01,136.02,21678.0,114.8446,114.8446,114.7097,114.7181,21678.0
2019-11-29 10:20:00,136.03,136.04,135.88,135.98,24039.0,114.7265,114.735,114.6,114.6843,24039.0
2019-11-29 10:25:00,135.98,136.02,135.9,135.91,12792.0,114.6843,114.7181,114.6169,114.6253,12792.0
2019-11-29 10:30:00,135.89,135.97,135.83,135.84,18715.0,114.6084,114.6759,114.5578,114.5663,18715.0
2019-11-29 10:35:00,135.84,135.88,135.81,135.86,21068.0,114.5663,114.6,114.541,114.5831,21068.0
2019-11-29 10:40:00,135.86,135.86,135.76,135.83,17096.0,114.5831,114.5831,114.4988,114.5578,17096.0
2019-11-29 10:45:00,135.83,135.92,135.77,135.86,23225.0,114.5578,114.6337,114.5072,114.5831,23225.0
2019-11-29 10:50:00,135.82,135.82,135.66,135.66,15630.0,114.5494,114.5494,114.4145,114.4145,15630.0
2019-11-29 10:55:00,135.66,135.69,135.52,135.52,15376.0,114.4145,114.4398,114.2964,114.2964,15376.0
2019-11-29 11:00:00,135.51,135.6,135.43,135.45,15357.0,114.288,114.3639,114.2205,114.2374,15357.0
2019-11-29 11:05:00,135.44,135.52,135.39,135.52,16384.0,114.2289,114.2964,114.1867,114.2964,16384.0
2019-11-29 11:10:00,135.51,135.63,135.5,135.58,11638.0,114.288,114.3892,114.2795,114.347,11638.0
2019-11-29 11:15:00,135.58,135.76,135.58,135.72,11533.0,114.347,114.4988,114.347,114.4651,11533.0
2019-11-29 11:20:00,135.72,135.79,135.68,135.77,10876.0,114.4651,114.5241,114.4313,114.5072,10876.0
2019-11-29 11:25:00,135.78,135.79,135.64,135.66,9231.0,114.5157,114.5241,114.3976,114.4145,9231.0
2019-11-29 11:30:00,135.66,135.77,135.65,135.66,10134.0,114.4145,114.5072,114.406,114.4145,10134.0
2019-11-29 11:35:00,135.67,135.78,135.67,135.75,15319.0,114.4229,114.5157,114.4229,114.4904,15319.0
2019-11-29 11:40:00,135.76,135.83,135.71,135.72,12609.0,114.4988,114.5578,114.4566,114.4651,12609.0
2019-11-29 11:45:00,135.72,135.72,135.49,135.52,15424.0,114.4651,114.4651,114.2711,114.2964,15424.0
2019-11-29 11:50:00,135.5,135.55,135.42,135.54,19940.0,114.2795,114.3217,114.212,114.3133,19940.0
2019-11-29 11:55:00,135.54,135.57,135.38,135.46,20348.0,114.3133,114.3386,114.1783,114.2458,20348.0
2019-11-29 12:00:00,135.47,135.49,135.3,135.32,20802.0,114.2542,114.2711,114.1108,114.1277,20802.0
2019-11-29 12:05:00,135.32,135.38,135.26,135.33,17791.0,114.1277,114.1783,114.0771,114.1361,17791.0
2019-11-29 12:10:00,135.31,135.39,135.28,135.38,12445.0,114.1193,114.1867,114.094,114.1783,12445.0
2019-11-29 12:15:00,135.38,135.38,135.3,135.33,16290.0,114.1783,114.1783,114.1108,114.1361,16290.0
2019-11-29 12:20:00,135.34,135.46,135.31,135.46,13869.0,114.1446,114.2458,114.1193,114.2458,13869.0
2019-11-29 12:25:00,135.46,135.48,135.4,135.46,12860.0,114.2458,114.2627,114.1952,114.2458,12860.0
2019-11-29 12:30:00,135.45,135.46,135.41,135.46,15707.0,114.2374,114.2458,114.2036,114.2458,15707.0
2019-11-29 12:35:00,135.46,135.52,135.45,135.48,19083.0,114.2458,114.2964,114.2374,114.2627,19083.0
2019-11-29 12:40:00,135.49,135.54,135.43,135.45,16176.0,114.2711,114.3133,114.2205,114.2374,16176.0
2019-11-29 12:45:00,135.46,135.58,135.45,135.53,25600.0,114.2458,114.347,114.2374,114.3048,25600.0
2019-11-29 12:50:00,135.53,135.87,135.53,135.7,56580.0,114.3048,114.5916,114.3048,114.4482,56580.0
2019-11-29 12:55:00,135.7,135.88,135.54,135.86,150686.0,114.4482,114.6,114.3133,114.5831,150686.0
2019-12-02 09:30:00,136.65,136.65,135.08,135.12,244407.0,115.2494,115.2494,113.9253,113.959,244407.0
2019-12-02 09:35:00,135.11,135.31,135.02,135.03,31640.0,113.9506,114.1193,113.8747,113.8831,31640.0
2019-12-02 09:40:00,135.01,135.1,134.45,134.51,26555.0,113.8663,113.9422,113.394,113.4446,26555.0
2019-12-02 09:45:00,134.52,134.86,134.51,134.69,27338.0,113.453,113.7398,113.4446,113.5964,27338.0
2019-12-02 09:50:00,134.68,134.75,134.57,134.69,21938.0,113.5879,113.647,113.4952,113.5964,21938.0
2019-12-02 09:55:00,134.68,134.71,134.5,134.5,41768.0,113.5879,113.6132,113.4361,113.4361,41768.0
2019-12-02 10:00:00,134.5,134.77,134.44,134.72,33038.0,113.4361,113.6638,113.3855,113.6217,33038.0
2019-12-02 10:05:00,134.71,135.06,134.67,135.02,39138.0,113.6132,113.9084,113.5795,113.8747,39138.0
2019-12-02 10:10:00,135.02,135.11,134.96,134.97,18479.0,113.8747,113.9506,113.8241,113.8325,18479.0
2019-12-02 10:15:00,134.97,134.98,134.85,134.92,17109.0,113.8325,113.841,113.7313,113.7904,17109.0
2019-12-02 10:20:00,134.91,135.09,134.88,134.97,14098.0,113.7819,113.9337,113.7566,113.8325,14098.0
2019-12-02 10:25:00,134.96,135.08,134.87,135.08,14835.0,113.8241,113.9253,113.7482,113.9253,14835.0
2019-12-02 10:30:00,135.09,135.09,134.93,135.03,17614.0,113.9337,113.9337,113.7988,113.8831,17614.0
2019-12-02 10:35:00,135.04,135.04,134.76,134.9,39609.0,113.8916,113.8916,113.6554,113.7735,39609.0
2019-12-02 10:40:00,134.91,135.06,134.9,134.97,20403.0,113.7819,113.9084,113.7735,113.8325,20403.0
2019-12-02 10:45:00,134.98,134.98,134.69,134.69,20990.0,113.841,113.841,113.5964,113.5964,20990.0
2019-12-02 10:50:00,134.68,134.83,134.59,134.59,23532.0,113.5879,113.7144,113.512,113.512,23532.0
2019-12-02 10:55:00,134.56,134.71,134.47,134.66,22624.0,113.4867,113.6132,113.4108,113.5711,22624.0
2019-12-02 11:00:00,134.65,134.65,134.47,134.61,21884.0,113.5626,113.5626,113.4108,113.5289,21884.0
2019-12-02 11:05:00,134.65,134.75,134.6,134.73,12869.0,113.5626,113.647,113.5205,113.6301,12869.0
2019-12-02 11:10:00,134.73,134.75,134.63,134.72,19690.0,113.6301,113.647,113.5458,113.6217,19690.0
2019-12-02 11:15:00,134.78,134.87,134.74,134.84,13812.0,113.6723,113.7482,113.6385,113.7229,13812.0
2019-12-02 11:20:00,134.85,135.02,134.85,134.89,30703.0,113.7313,113.8747,113.7313,113.7651,30703.0
2019-12-02 11:25:00,134.91,135.14,134.89,135.08,47773.0,113.7819,113.9759,113.7651,113.9253,47773.0
2019-12-02 11:30:00,135.09,135.17,134.98,135.16,28077.0,113.9337,114.0012,113.841,113.9928,28077.0
2019-12-02 11:35:00,135.16,135.19,134.96,135.01,20898.0,113.9928,114.0181,113.8241,113.8663,20898.0
2019-12-02 11:40:00,135.02,135.17,134.93,135.17,21745.0,113.8747,114.0012,113.7988,114.0012,21745.0
2019-12-02 11:45:00,135.17,135.2,135.01,135.01,21808.0,114.0012,114.0265,113.8663,113.8663,21808.0
2019-12-02 11:50:00,135.01,135.08,134.98,135.03,20762.0,113.8663,113.9253,113.841,113.8831,20762.0
2019-12-02 11:55:00,135.03,135.08,134.95,134.99,14787.0,113.8831,113.9253,113.8157,113.8494,14787.0
2019-12-02 12:00:00,134.99,135.01,134.92,134.95,25165.0,113.8494,113.8663,113.7904,113.8157,25165.0
2019-12-02 12:05:00,134.94,134.96,134.85,134.9,11394.0,113.8072,113.8241,113.7313,113.7735,11394.0
2019-12-02 12:10:00,134.91,134.93,134.83,134.86,15586.0,113.7819,113.7988,113.7144,113.7398,15586.0
2019-12-02 12:15:00,134.86,134.91,134.85,134.9,8357.0,113.7398,113.7819,113.7313,113.7735,8357.0
2019-12-02 12:20:00,134.92,134.96,134.86,134.86,17537.0,113.7904,113.8241,113.7398,113.7398,17537.0
2019-12-02 12:25:00,134.85,134.95,134.75,134.89,34111.0,113.7313,113.8157,113.647,113.7651,34111.0
2019-12-02 12:30:00,134.89,134.91,134.64,134.65,12218.0,113.7651,113.7819,113.5542,113.5626,12218.0
2019-12-02 12:35:00,134.65,134.74,134.61,134.73,12821.0,113.5626,113.6385,113.5289,113.6301,12821.0
2019-12-02 12:40:00,134.73,134.76,134.66,134.71,15607.0,113.6301,113.6554,113.5711,113.6132,15607.0
2019-12-02 12:45:00,134.71,134.72,134.59,134.6,21903.0,113.6132,113.6217,113.512,113.5205,21903.0
2019-12-02 12:50:00,134.6,134.65,134.55,134.62,13000.0,113.5205,113.5626,113.4783,113.5373,13000.0
2019-12-02 12:55:00,134.64,134.68,134.53,134.56,11241.0,113.5542,113.5879,113.4614,113.4867,11241.0
2019-12-02 13:00:00,134.58,134.77,134.55,134.74,20333.0,113.5036,113.6638,113.4783,113.6385,20333.0
2019-12-02 13:05:00,134.73,134.87,134.73,134.86,14393.0,113.6301,113.7482,113.6301,113.7398,14393.0
2019-12-02 13:10:00,134.86,134.93,134.82,134.91,12927.0,113.7398,113.7988,113.706,113.7819,12927.0
2019-12-02 13:15:00,134.9,134.93,134.82,134.83,12573.0,113.7735,113.7988,113.706,113.7144,12573.0
2019-12-02 13:20:00,134.83,134.88,134.79,134.8,11998.0,113.7144,113.7566,113.6807,113.6891,11998.0
2019-12-02 13:25:00,134.81,134.85,134.8,134.85,9449.0,113.6976,113.7313,113.6891,113.7313,9449.0
2019-12-02 13:30:00,134.84,134.85,134.77,134.77,13346.0,113.7229,113.7313,113.6638,113.6638,13346.0
2019-12-02 13:35:00,134.77,134.79,134.71,134.75,20482.0,113.6638,113.6807,113.6132,113.647,20482.0
2019-12-02 13:40:00,134.75,134.92,134.74,134.87,13564.0,113.647,113.7904,113.6385,113.7482,13564.0
2019-12-02 13:45:00,134.87,135.05,134.86,135.02,21607.0,113.7482,113.9,113.7398,113.8747,21607.0
2019-12-02 13:50:00,135.01,135.07,134.99,135.05,14542.0,113.8663,113.9169,113.8494,113.9,14542.0
2019-12-02 13:55:00,135.07,135.12,135.04,135.12,8814.0,113.9169,113.959,113.8916,113.959,8814.0
2019-12-02 14:00:00,135.11,135.26,135.1,135.25,15458.0,113.9506,114.0771,113.9422,114.0687,15458.0
2019-12-02 14:05:00,135.25,135.31,135.23,135.29,20135.0,114.0687,114.1193,114.0518,114.1024,20135.0
2019-12-02 14:10:00,135.29,135.35,135.28,135.34,15154.0,114.1024,114.153,114.094,114.1446,15154.0
2019-12-02 14:15:00,135.34,135.4,135.31,135.37,21014.0,114.1446,114.1952,114.1193,114.1699,21014.0
2019-12-02 14:20:00,135.38,135.47,135.36,135.45,18894.0,114.1783,114.2542,114.1614,114.2374,18894.0
2019-12-02 14:25:00,135.44,135.45,135.35,135.39,12056.0,114.2289,114.2374,114.153,114.1867,12056.0
2019-12-02 14:30:00,135.38,135.41,135.28,135.29,17173.0,114.1783,114.2036,114.094,114.1024,17173.0
2019-12-02 14:35:00,135.3,135.33,135.25,135.3,9666.0,114.1108,114.1361,114.0687,114.1108,9666.0
2019-12-02 14:40:00,135.32,135.32,135.22,135.25,25571.0,114.1277,114.1277,114.0434,114.0687,25571.0
2019-12-02 14:45:00,135.24,135.3,135.24,135.25,11395.0,114.0602,114.1108,114.0602,114.0687,11395.0
2019-12-02 14:50:00,135.25,135.33,135.21,135.24,12768.0,114.0687,114.1361,114.0349,114.0602,12768.0
2019-12-02 14:55:00,135.25,135.31,135.25,135.3,9907.0,114.0687,114.1193,114.0687,114.1108,9907.0
2019-12-02 15:00:00,135.29,135.33,135.25,135.32,19850.0,114.1024,114.1361,114.0687,114.1277,19850.0
2019-12-02 15:05:00,135.33,135.34,135.25,135.28,26105.0,114.1361,114.1446,114.0687,114.094,26105.0
2019-12-02 15:10:00,135.28,135.34,135.28,135.32,14917.0,114.094,114.1446,114.094,114.1277,14917.0
2019-12-02 15:15:00,135.33,135.45,135.31,135.45,23960.0,114.1361,114.2374,114.1193,114.2374,23960.0
2019-12-02 15:20:00,135.46,135.51,135.34,135.42,26128.0,114.2458,114.288,114.1446,114.212,26128.0
2019-12-02 15:25:00,135.41,135.41,135.33,135.4,26533.0,114.2036,114.2036,114.1361,114.1952,26533.0
2019-12-02 15:30:00,135.39,135.62,135.36,135.61,38457.0,114.1867,114.3807,114.1614,114.3723,38457.0
2019-12-02 15:35:00,135.6,135.74,135.53,135.71,49761.0,114.3639,114.4819,114.3048,114.4566,49761.0
2019-12-02 15:40:00,135.7,135.8,135.57,135.75,38698.0,114.4482,114.5325,114.3386,114.4904,38698.0
2019-12-02 15:45:00,135.74,135.82,135.69,135.73,36432.0,114.4819,114.5494,114.4398,114.4735,36432.0
2019-12-02 15:50:00,135.74,136.01,135.74,136.01,125076.0,114.4819,114.7097,114.4819,114.7097,125076.0
2019-12-02 15:55:00,136.02,136.09,135.76,135.88,258218.0,114.7181,114.7771,114.4988,114.6,258218.0
2019-12-03 09:30:00,136.66,136.66,135.96,135.97,109806.0,115.2579,115.2579,114.6675,114.6759,109806.0
2019-12-03 09:35:00,135.93,136.1,135.78,135.83,36685.0,114.6422,114.7856,114.5157,114.5578,36685.0
2019-12-03 09:40:00,135.81,135.96,135.72,135.73,16027.0,114.541,114.6675,114.4651,114.4735,16027.0
2019-12-03 09:45:00,135.72,135.82,135.53,135.63,38216.0,114.4651,114.5494,114.3048,114.3892,38216.0
2019-12-03 09:50:00,135.6,135.79,135.53,135.57,26750.0,114.3639,114.5241,114.3048,114.3386,26750.0
2019-12-03 09:55:00,135.53,135.58,135.38,135.54,46389.0,114.3048,114.347,114.1783,114.3133,46389.0
2019-12-03 10:00:00,135.55,135.67,135.42,135.54,46082.0,114.3217,114.4229,114.212,114.3133,46082.0
2019-12-03 10:05:00,135.58,135.61,135.38,135.38,27291.0,114.347,114.3723,114.1783,114.1783,27291.0
2019-12-03 10:10:00,135.42,135.58,135.39,135.54,20667.0,114.212,114.347,114.1867,114.3133,20667.0
2019-12-03 10:15:00,135.54,135.77,135.52,135.69,22283.0,114.3133,114.5072,114.2964,114.4398,22283.0
2019-12-03 10:20:00,135.72,135.78,135.57,135.58,17129.0,114.4651,114.5157,114.3386,114.347,17129.0
2019-12-03 10:25:00,135.56,135.66,135.48,135.62,17456.0,114.3301,114.4145,114.2627,114.3807,17456.0
2019-12-03 10:30:00,135.61,135.89,135.6,135.82,20601.0,114.3723,114.6084,114.3639,114.5494,20601.0
2019-12-03 10:35:00,135.83,135.85,135.78,135.82,19650.0,114.5578,114.5747,114.5157,114.5494,19650.0
2019-12-03 10:40:00,135.83,135.86,135.71,135.86,17744.0,114.5578,114.5831,114.4566,114.5831,17744.0
2019-12-03 10:45:00,135.85,136.02,135.83,135.99,70405.0,114.5747,114.7181,114.5578,114.6928,70405.0
2019-12-03 10:50:00,135.97,135.97,135.6,135.68,26148.0,114.6759,114.6759,114.3639,114.4313,26148.0
2019-12-03 10:55:00,135.67,135.93,135.65,135.76,53183.0,114.4229,114.6422,114.406,114.4988,53183.0
2019-12-03 11:00:00,135.78,135.78,135.56,135.59,16049.0,114.5157,114.5157,114.3301,114.3554,16049.0
2019-12-03 11:05:00,135.57,135.7,135.5,135.7,37358.0,114.3386,114.4482,114.2795,114.4482,37358.0
2019-12-03 11:10:00,135.68,135.79,135.61,135.61,48080.0,114.4313,114.5241,114.3723,114.3723,48080.0
2019-12-03 11:15:00,135.61,135.68,135.59,135.66,28286.0,114.3723,114.4313,114.3554,114.4145,28286.0
2019-12-03 11:20:00,135.66,135.73,135.53,135.58,27782.0,114.4145,114.4735,114.3048,114.347,27782.0
2019-12-03 11:25:00,135.59,135.72,135.33,135.43,68843.0,114.3554,114.4651,114.1361,114.2205,68843.0
2019-12-03 11:30:00,135.43,135.48,135.0,135.19,107884.0,114.2205,114.2627,113.8578,114.0181,107884.0
2019-12-03 11:35:00,135.18,135.21,135.04,135.15,40480.0,114.0096,114.0349,113.8916,113.9843,40480.0
2019-12-03 11:40:00,135.16,135.23,135.07,135.07,25017.0,113.9928,114.0518,113.9169,113.9169,25017.0
2019-12-03 11:45:00,135.08,135.22,135.08,135.13,39076.0,113.9253,114.0434,113.9253,113.9675,39076.0
2019-12-03 11:50:00,135.15,135.15,134.96,134.96,25745.0,113.9843,113.9843,113.8241,113.8241,25745.0
2019-12-03 11:55:00,134.97,135.08,134.89,135.07,21448.0,113.8325,113.9253,113.7651,113.9169,21448.0
2019-12-03 12:00:00,135.08,135.09,134.92,134.92,22059.0,113.9253,113.9337,113.7904,113.7904,22059.0
2019-12-03 12:05:00,134.9,135.07,134.89,135.05,24960.0,113.7735,113.9169,113.7651,113.9,24960.0
2019-12-03 12:10:00,135.07,135.08,134.77,134.8,42463.0,113.9169,113.9253,113.6638,113.6891,42463.0
2019-12-03 12:15:00,134.79,134.81,134.67,134.68,41204.0,113.6807,113.6976,113.5795,113.5879,41204.0
2019-12-03 12:20:00,134.69,134.81,134.67,134.78,38338.0,113.5964,113.6976,113.5795,113.6723,38338.0
2019-12-03 12:25:00,134.82,134.84,134.72,134.8,37428.0,113.706,113.7229,113.6217,113.6891,37428.0
2019-12-03 12:30:00,134.8,134.83,134.71,134.73,25086.0,113.6891,113.7144,113.6132,113.6301,25086.0
2019-12-03 12:35:00,134.74,134.77,134.66,134.67,26745.0,113.6385,113.6638,113.5711,113.5795,26745.0
2019-12-03 12:40:00,134.67,134.7,134.55,134.59,48764.0,113.5795,113.6048,113.4783,113.512,48764.0
2019-12-03 12:45:00,134.6,134.62,134.51,134.6,13816.0,113.5205,113.5373,113.4446,113.5205,13816.0
2019-12-03 12:50:00,134.59,134.66,134.56,134.63,13331.0,113.512,113.5711,113.4867,113.5458,13331.0
2019-12-03 12:55:00,134.63,134.72,134.62,134.64,27833.0,113.5458,113.6217,113.5373,113.5542,27833.0
2019-12-03 13:00:00,134.63,134.74,134.57,134.73,44783.0,113.5458,113.6385,113.4952,113.6301,44783.0
2019-12-03 13:05:00,134.73,134.82,134.71,134.71,11121.0,113.6301,113.706,113.6132,113.6132,11121.0
2019-12-03 13:10:00,134.71,134.83,134.71,134.83,13906.0,113.6132,113.7144,113.6132,113.7144,13906.0
2019-12-03 13:15:00,134.82,134.97,134.82,134.95,10706.0,113.706,113.8325,113.706,113.8157,10706.0
2019-12-03 13:20:00,134.94,134.97,134.81,134.82,15439.0,113.8072,113.8325,113.6976,113.706,15439.0
2019-12-03 13:25:00,134.8,134.85,134.72,134.72,11497.0,113.6891,113.7313,113.6217,113.6217,11497.0
2019-12-03 13:30:00,134.72,134.87,134.72,134.84,21763.0,113.6217,113.7482,113.6217,113.7229,21763.0
2019-12-03 13:35:00,134.84,134.93,134.83,134.92,10111.0,113.7229,113.7988,113.7144,113.7904,10111.0
2019-12-03 13:40:00,134.94,135.04,134.93,134.99,17691.0,113.8072,113.8916,113.7988,113.8494,17691.0
2019-12-03 13:45:00,135.01,135.02,134.88,134.95,14890.0,113.8663,113.8747,113.7566,113.8157,14890.0
2019-12-03 13:50:00,134.97,135.02,134.93,134.99,13019.0,113.8325,113.8747,113.7988,113.8494,13019.0
2019-12-03 13:55:00,135.01,135.04,134.71,134.75,34885.0,113.8663,113.8916,113.6132,113.647,34885.0
2019-12-03 14:00:00,134.74,134.8,134.64,134.73,26613.0,113.6385,113.6891,113.5542,113.6301,26613.0
2019-12-03 14:05:00,134.74,134.76,134.55,134.57,21034.0,113.6385,113.6554,113.4783,113.4952,21034.0
2019-12-03 14:10:00,134.56,134.61,134.47,134.54,52233.0,113.4867,113.5289,113.4108,113.4699,52233.0
2019-12-03 14:15:00,134.54,134.54,134.43,134.43,14860.0,113.4699,113.4699,113.3771,113.3771,14860.0
2019-12-03 14:20:00,134.42,134.51,134.37,134.4,18612.0,113.3687,113.4446,113.3265,113.3518,18612.0
2019-12-03 14:25:00,134.38,134.44,134.34,134.39,21296.0,113.3349,113.3855,113.3012,113.3434,21296.0
2019-12-03 14:30:00,134.39,134.42,134.34,134.4,11091.0,113.3434,113.3687,113.3012,113.3518,11091.0
2019-12-03 14:35:00,134.41,134.44,134.32,134.36,22725.0,113.3602,113.3855,113.2843,113.3181,22725.0
2019-12-03 14:40:00,134.36,134.48,134.36,134.39,32206.0,113.3181,113.4193,113.3181,113.3434,32206.0
2019-12-03 14:45:00,134.39,134.64,134.39,134.63,24816.0,113.3434,113.5542,113.3434,113.5458,24816.0
2019-12-03 14:50:00,134.63,134.68,134.62,134.68,23019.0,113.5458,113.5879,113.5373,113.5879,23019.0
2019-12-03 14:55:00,134.7,134.79,134.7,134.74,26973.0,113.6048,113.6807,113.6048,113.6385,26973.0
2019-12-03 15:00:00,134.76,134.93,134.76,134.81,25102.0,113.6554,113.7988,113.6554,113.6976,25102.0
2019-12-03 15:05:00,134.82,134.92,134.75,134.87,26099.0,113.706,113.7904,113.647,113.7482,26099.0
2019-12-03 15:10:00,134.88,135.09,134.85,135.09,29401.0,113.7566,113.9337,113.7313,113.9337,29401.0
2019-12-03 15:15:00,135.09,135.1,134.96,135.01,28061.0,113.9337,113.9422,113.8241,113.8663,28061.0
2019-12-03 15:20:00,135.0,135.18,134.98,135.15,28157.0,113.8578,114.0096,113.841,113.9843,28157.0
2019-12-03 15:25:00,135.15,135.29,135.14,135.22,27370.0,113.9843,114.1024,113.9759,114.0434,27370.0
2019-12-03 15:30:00,135.23,135.27,135.17,135.17,22975.0,114.0518,114.0855,114.0012,114.0012,22975.0
2019-12-03 15:35:00,135.18,135.2,135.08,135.1,34525.0,114.0096,114.0265,113.9253,113.9422,34525.0
2019-12-03 15:40:00,135.12,135.12,134.92,134.94,21537.0,113.959,113.959,113.7904,113.8072,21537.0
2019-12-03 15:45:00,134.94,135.05,134.92,134.97,35654.0,113.8072,113.9,113.7904,113.8325,35654.0
2019-12-03 15:50:00,134.99,135.34,134.94,135.32,169773.0,113.8494,114.1446,113.8072,114.1277,169773.0
2019-12-03 15:55:00,135.32,135.57,135.29,135.44,292244.0,114.1277,114.3386,114.1024,114.2289,292244.0
2019-12-04 09:30:00,134.95,135.49,134.54,135.45,126738.0,113.8157,114.2711,113.4699,114.2374,126738.0
2019-12-04 09:35:00,135.44,135.93,135.44,135.87,65575.0,114.2289,114.6422,114.2289,114.5916,65575.0
2019-12-04 09:40:00,135.9,135.94,135.43,135.44,72261.0,114.6169,114.6506,114.2205,114.2289,72261.0
2019-12-04 09:45:00,135.46,135.85,135.39,135.78,41858.0,114.2458,114.5747,114.1867,114.5157,41858.0
2019-12-04 09:50:00,135.8,136.07,135.74,136.03,52166.0,114.5325,114.7603,114.4819,114.7265,52166.0
2019-12-04 09:55:00,136.03,136.11,135.8,135.81,29457.0,114.7265,114.794,114.5325,114.541,29457.0
2019-12-04 10:00:00,135.8,136.03,135.75,136.02,24992.0,114.5325,114.7265,114.4904,114.7181,24992.0
2019-12-04 10:05:00,136.01,136.12,135.92,135.94,25404.0,114.7097,114.8024,114.6337,114.6506,25404.0
2019-12-04 10:10:00,135.94,135.97,135.71,135.72,23319.0,114.6506,114.6759,114.4566,114.4651,23319.0
2019-12-04 10:15:00,135.74,135.74,135.57,135.68,20392.0,114.4819,114.4819,114.3386,114.4313,20392.0
2019-12-04 10:20:00,135.71,135.89,135.69,135.85,14715.0,114.4566,114.6084,114.4398,114.5747,14715.0
2019-12-04 10:25:00,135.85,135.85,135.59,135.6,9562.0,114.5747,114.5747,114.3554,114.3639,9562.0
2019-12-04 10:30:00,135.61,135.71,135.54,135.7,11779.0,114.3723,114.4566,114.3133,114.4482,11779.0
2019-12-04 10:35:00,135.69,135.81,135.64,135.74,8221.0,114.4398,114.541,114.3976,114.4819,8221.0
2019-12-04 10:40:00,135.79,135.87,135.78,135.85,13455.0,114.5241,114.5916,114.5157,114.5747,13455.0
2019-12-04 10:45:00,135.86,136.07,135.84,136.05,21421.0,114.5831,114.7603,114.5663,114.7434,21421.0
2019-12-04 10:50:00,136.05,136.11,135.97,135.98,15243.0,114.7434,114.794,114.6759,114.6843,15243.0
2019-12-04 10:55:00,136.01,136.06,135.88,136.06,15559.0,114.7097,114.7518,114.6,114.7518,15559.0
2019-12-04 11:00:00,136.06,136.11,135.97,136.05,11058.0,114.7518,114.794,114.6759,114.7434,11058.0
2019-12-04 11:05:00,136.06,136.13,136.02,136.09,16823.0,114.7518,114.8109,114.7181,114.7771,16823.0
2019-12-04 11:10:00,136.08,136.13,136.01,136.01,10623.0,114.7687,114.8109,114.7097,114.7097,10623.0
2019-12-04 11:15:00,135.99,136.08,135.93,136.07,12990.0,114.6928,114.7687,114.6422,114.7603,12990.0
2019-12-04 11:20:00,136.06,136.1,136.01,136.01,20750.0,114.7518,114.7856,114.7097,114.7097,20750.0
2019-12-04 11:25:00,136.04,136.11,135.95,136.05,17740.0,114.735,114.794,114.659,114.7434,17740.0
2019-12-04 11:30:00,136.05,136.12,136.0,136.06,20308.0,114.7434,114.8024,114.7012,114.7518,20308.0
2019-12-04 11:35:00,136.08,136.17,136.05,136.17,9262.0,114.7687,114.8446,114.7434,114.8446,9262.0
2019-12-04 11:40:00,136.16,136.34,136.12,136.33,23392.0,114.8362,114.988,114.8024,114.9795,23392.0
2019-12-04 11:45:00,136.33,136.39,136.26,136.39,31042.0,114.9795,115.0301,114.9205,115.0301,31042.0
2019-12-04 11:50:00,136.38,136.39,136.31,136.39,12981.0,115.0217,115.0301,114.9627,115.0301,12981.0
2019-12-04 11:55:00,136.35,136.44,136.34,136.37,19759.0,114.9964,115.0723,114.988,115.0133,19759.0
2019-12-04 12:00:00,136.35,136.41,136.32,136.38,15918.0,114.9964,115.047,114.9711,115.0217,15918.0
2019-12-04 12:05:00,136.39,136.45,136.32,136.34,12563.0,115.0301,115.0807,114.9711,114.988,12563.0
2019-12-04 12:10:00,136.32,136.36,136.23,136.25,16885.0,114.9711,115.0048,114.8952,114.9121,16885.0
2019-12-04 12:15:00,136.25,136.28,136.18,136.2,16993.0,114.9121,114.9374,114.853,114.8699,16993.0
2019-12-04 12:20:00,136.2,136.22,136.1,136.22,12904.0,114.8699,114.8868,114.7856,114.8868,12904.0
2019-12-04 12:25:00,136.22,136.23,136.16,136.16,13167.0,114.8868,114.8952,114.8362,114.8362,13167.0
2019-12-04 12:30:00,136.18,136.21,136.1,136.21,11924.0,114.853,114.8783,114.7856,114.8783,11924.0
2019-12-04 12:35:00,136.2,136.3,136.18,136.28,13365.0,114.8699,114.9542,114.853,114.9374,13365.0
2019-12-04 12:40:00,136.27,136.39,136.25,136.39,11659.0,114.9289,115.0301,114.9121,115.0301,11659.0
2019-12-04 12:45:00,136.39,136.39,136.27,136.32,11874.0,115.0301,115.0301,114.9289,114.9711,11874.0
2019-12-04 12:50:00,136.32,136.36,136.3,136.34,7727.0,114.9711,115.0048,114.9542,114.988,7727.0
2019-12-04 12:55:00,136.34,136.4,136.28,136.38,14303.0,114.988,115.0386,114.9374,115.0217,14303.0
2019-12-04 13:00:00,136.39,136.39,136.29,136.31,9121.0,115.0301,115.0301,114.9458,114.9627,9121.0
2019-12-04 13:05:00,136.31,136.34,136.26,136.28,8604.0,114.9627,114.988,114.9205,114.9374,8604.0
2019-12-04 13:10:00,136.29,136.32,136.22,136.3,10501.0,114.9458,114.9711,114.8868,114.9542,10501.0
2019-12-04 13:15:00,136.3,136.31,136.2,136.23,14532.0,114.9542,114.9627,114.8699,114.8952,14532.0
2019-12-04 13:20:00,136.25,136.38,136.25,136.38,12346.0,114.9121,115.0217,114.9121,115.0217,12346.0
2019-12-04 13:25:00,136.37,136.45,136.36,136.45,12637.0,115.0133,115.0807,115.0048,115.0807,12637.0
2019-12-04 13:30:00,136.45,136.45,136.34,136.4,12217.0,115.0807,115.0807,114.988,115.0386,12217.0
2019-12-04 13:35:00,136.41,136.42,136.36,136.37,19046.0,115.047,115.0554,115.0048,115.0133,19046.0
2019-12-04 13:40:00,136.38,136.38,136.26,136.28,7882.0,115.0217,115.0217,114.9205,114.9374,7882.0
2019-12-04 13:45:00,136.28,136.31,136.24,136.29,15086.0,114.9374,114.9627,114.9036,114.9458,15086.0
2019-12-04 13:50:00,136.28,136.31,136.25,136.26,11935.0,114.9374,114.9627,114.9121,114.9205,11935.0
2019-12-04 13:55:00,136.28,136.47,136.28,136.47,24546.0,114.9374,115.0976,114.9374,115.0976,24546.0
2019-12-04 14:00:00,136.46,136.52,136.45,136.51,14526.0,115.0892,115.1398,115.0807,115.1313,14526.0
2019-12-04 14:05:00,136.51,136.52,136.41,136.49,15194.0,115.1313,115.1398,115.047,115.1145,15194.0
2019-12-04 14:10:00,136.5,136.56,136.48,136.52,15309.0,115.1229,115.1735,115.106,115.1398,15309.0
2019-12-04 14:15:00,136.52,136.58,136.43,136.5,31678.0,115.1398,115.1904,115.0639,115.1229,31678.0
2019-12-04 14:20:00,136.49,136.63,136.47,136.62,29770.0,115.1145,115.2326,115.0976,115.2241,29770.0
2019-12-04 14:25:00,136.61,136.73,136.61,136.73,18828.0,115.2157,115.3169,115.2157,115.3169,18828.0
2019-12-04 14:30:00,136.73,136.73,136.62,136.68,18992.0,115.3169,115.3169,115.2241,115.2747,18992.0
2019-12-04 14:35:00,136.7,136.8,136.65,136.8,18359.0,115.2916,115.3759,115.2494,115.3759,18359.0
2019-12-04 14:40:00,136.8,136.84,136.77,136.78,24022.0,115.3759,115.4097,115.3506,115.3591,24022.0
2019-12-04 14:45:00,136.78,136.87,136.77,136.81,17607.0,115.3591,115.435,115.3506,115.3844,17607.0
2019-12-04 14:50:00,136.81,136.91,136.81,136.89,20479.0,115.3844,115.4687,115.3844,115.4518,20479.0
2019-12-04 14:55:00,136.88,136.91,136.73,136.76,52100.0,115.4434,115.4687,115.3169,115.3422,52100.0
2019-12-04 15:00:00,136.76,136.82,136.68,136.79,25729.0,115.3422,115.3928,115.2747,115.3675,25729.0
2019-12-04 15:05:00,136.78,136.82,136.76,136.8,13635.0,115.3591,115.3928,115.3422,115.3759,13635.0
2019-12-04 15:10:00,136.79,136.81,136.65,136.66,20137.0,115.3675,115.3844,115.2494,115.2579,20137.0
2019-12-04 15:15:00,136.66,136.81,136.66,136.81,17114.0,115.2579,115.3844,115.2579,115.3844,17114.0
2019-12-04 15:20:00,136.81,136.83,136.77,136.78,29938.0,115.3844,115.4012,115.3506,115.3591,29938.0
2019-12-04 15:25:00,136.78,136.96,136.76,136.95,41395.0,115.3591,115.5109,115.3422,115.5024,41395.0
2019-12-04 15:30:00,136.96,137.09,136.93,137.06,73684.0,115.5109,115.6205,115.4856,115.5952,73684.0
2019-12-04 15:35:00,137.06,137.12,136.98,137.07,43072.0,115.5952,115.6458,115.5277,115.6036,43072.0
2019-12-04 15:40:00,137.06,137.13,136.97,137.13,58246.0,115.5952,115.6542,115.5193,115.6542,58246.0
2019-12-04 15:45:00,137.14,137.22,137.04,137.2,65320.0,115.6627,115.7302,115.5783,115.7133,65320.0
2019-12-04 15:50:00,137.21,137.35,137.13,137.21,180850.0,115.7217,115.8398,115.6542,115.7217,180850.0
2019-12-04 15:55:00,137.21,137.37,137.19,137.28,258593.0,115.7217,115.8567,115.7049,115.7808,258593.0
2019-12-05 09:30:00,136.19,136.53,136.1,136.4,86445.0,115.666,115.9548,115.5896,115.8444,86445.0
2019-12-05 09:35:00,136.39,136.54,136.34,136.42,24990.0,115.8359,115.9633,115.7934,115.8614,24990.0
2019-12-05 09:40:00,136.38,136.4,136.2,136.33,48292.0,115.8274,115.8444,115.6745,115.7849,48292.0
2019-12-05 09:45:00,136.33,136.34,136.0,136.0,18223.0,115.7849,115.7934,115.5046,115.5046,18223.0
2019-12-05 09:50:00,136.0,136.29,136.0,136.2,28437.0,115.5046,115.7509,115.5046,115.6745,28437.0
2019-12-05 09:55:00,136.18,136.25,136.01,136.09,21149.0,115.6575,115.717,115.5131,115.5811,21149.0
2019-12-05 10:00:00,136.03,136.16,135.99,136.03,18223.0,115.5301,115.6405,115.4962,115.5301,18223.0
2019-12-05 10:05:00,136.0,136.06,135.87,135.91,20408.0,115.5046,115.5556,115.3942,115.4282,20408.0
2019-12-05 10:10:00,135.94,135.94,135.74,135.79,12719.0,115.4537,115.4537,115.2838,115.3263,12719.0
2019-12-05 10:15:00,135.76,135.85,135.68,135.78,14273.0,115.3008,115.3773,115.2329,115.3178,14273.0
2019-12-05 10:20:00,135.77,135.83,135.55,135.59,27979.0,115.3093,115.3603,115.1225,115.1564,27979.0
2019-12-05 10:25:00,135.56,135.75,135.5,135.74,18423.0,115.131,115.2923,115.08,115.2838,18423.0
2019-12-05 10:30:00,135.75,135.87,135.73,135.81,20902.0,115.2923,115.3942,115.2753,115.3433,20902.0
2019-12-05 10:35:00,135.79,135.86,135.69,135.69,30004.0,115.3263,115.3857,115.2414,115.2414,30004.0
2019-12-05 10:40:00,135.7,135.94,135.7,135.92,28821.0,115.2499,115.4537,115.2499,115.4367,28821.0
2019-12-05 10:45:00,135.92,136.03,135.91,136.03,14755.0,115.4367,115.5301,115.4282,115.5301,14755.0
2019-12-05 10:50:00,136.04,136.04,135.98,136.0,12873.0,115.5386,115.5386,115.4877,115.5046,12873.0
2019-12-05 10:55:00,135.99,136.0,135.76,135.76,15194.0,115.4962,115.5046,115.3008,115.3008,15194.0
2019-12-05 11:00:00,135.76,135.78,135.56,135.61,16307.0,115.3008,115.3178,115.131,115.1734,16307.0
2019-12-05 11:05:00,135.64,135.78,135.54,135.78,20368.0,115.1989,115.3178,115.114,115.3178,20368.0
2019-12-05 11:10:00,135.78,135.78,135.54,135.59,15939.0,115.3178,115.3178,115.114,115.1564,15939.0
2019-12-05 11:15:00,135.6,135.69,135.57,135.64,14982.0,115.1649,115.2414,115.1394,115.1989,14982.0
2019-12-05 11:20:00,135.62,135.68,135.62,135.62,10081.0,115.1819,115.2329,115.1819,115.1819,10081.0
2019-12-05 11:25:00,135.62,135.67,135.58,135.67,29763.0,115.1819,115.2244,115.1479,115.2244,29763.0
2019-12-05 11:30:00,135.69,135.69,135.5,135.5,13368.0,115.2414,115.2414,115.08,115.08,13368.0
2019-12-05 11:35:00,135.49,135.53,135.4,135.42,18444.0,115.0715,115.1055,114.9951,115.0121,18444.0
2019-12-05 11:40:00,135.42,135.44,135.34,135.37,25836.0,115.0121,115.029,114.9441,114.9696,25836.0
2019-12-05 11:45:00,135.39,135.43,135.27,135.35,11993.0,114.9866,115.0205,114.8847,114.9526,11993.0
2019-12-05 11:50:00,135.41,135.46,135.32,135.38,21115.0,115.0036,115.046,114.9271,114.9781,21115.0
2019-12-05 11:55:00,135.37,135.45,135.37,135.42,12611.0,114.9696,115.0375,114.9696,115.0121,12611.0
2019-12-05 12:00:00,135.42,135.58,135.41,135.47,30229.0,115.0121,115.1479,115.0036,115.0545,30229.0
2019-12-05 12:05:00,135.48,135.6,135.47,135.58,24113.0,115.063,115.1649,115.0545,115.1479,24113.0
2019-12-05 12:10:00,135.58,135.61,135.51,135.55,8452.0,115.1479,115.1734,115.0885,115.1225,8452.0
2019-12-05 12:15:00,135.54,135.61,135.47,135.56,21697.0,115.114,115.1734,115.0545,115.131,21697.0
2019-12-05 12:20:00,135.57,135.61,135.49,135.5,9267.0,115.1394,115.1734,115.0715,115.08,9267.0
2019-12-05 12:25:00,135.5,135.55,135.49,135.55,10605.0,115.08,115.1225,115.0715,115.1225,10605.0
2019-12-05 12:30:00,135.56,135.56,135.4,135.4,11143.0,115.131,115.131,114.9951,114.9951,11143.0
2019-12-05 12:35:00,135.43,135.5,135.37,135.5,9612.0,115.0205,115.08,114.9696,115.08,9612.0
2019-12-05 12:40:00,135.5,135.5,135.4,135.47,19866.0,115.08,115.08,114.9951,115.0545,19866.0
2019-12-05 12:45:00,135.47,135.51,135.41,135.51,12724.0,115.0545,115.0885,115.0036,115.0885,12724.0
2019-12-05 12:50:00,135.53,135.61,135.53,135.59,12934.0,115.1055,115.1734,115.1055,115.1564,12934.0
2019-12-05 12:55:00,135.6,135.65,135.59,135.6,8855.0,115.1649,115.2074,115.1564,115.1649,8855.0
2019-12-05 13:00:00,135.59,135.61,135.56,135.58,8742.0,115.1564,115.1734,115.131,115.1479,8742.0
2019-12-05 13:05:00,135.58,135.65,135.56,135.59,13858.0,115.1479,115.2074,115.131,115.1564,13858.0
2019-12-05 13:10:00,135.61,135.72,135.61,135.71,12536.0,115.1734,115.2668,115.1734,115.2583,12536.0
2019-12-05 13:15:00,135.69,135.69,135.63,135.66,9331.0,115.2414,115.2414,115.1904,115.2159,9331.0
2019-12-05 13:20:00,135.65,135.72,135.61,135.72,11798.0,115.2074,115.2668,115.1734,115.2668,11798.0
2019-12-05 13:25:00,135.72,135.76,135.7,135.74,8646.0,115.2668,115.3008,115.2499,115.2838,8646.0
2019-12-05 13:30:00,135.74,135.77,135.64,135.64,29963.0,115.2838,115.3093,115.1989,115.1989,29963.0
2019-12-05 13:35:00,135.63,135.71,135.62,135.67,8400.0,115.1904,115.2583,115.1819,115.2244,8400.0
2019-12-05 13:40:00,135.67,135.75,135.63,135.74,10814.0,115.2244,115.2923,115.1904,115.2838,10814.0
2019-12-05 13:45:00,135.71,135.72,135.64,135.69,10410.0,115.2583,115.2668,115.1989,115.2414,10410.0
2019-12-05 13:50:00,135.69,135.76,135.66,135.74,12285.0,115.2414,115.3008,115.2159,115.2838,12285.0
2019-12-05 13:55:00,135.75,135.76,135.71,135.74,7934.0,115.2923,115.3008,115.2583,115.2838,7934.0
2019-12-05 14:00:00,135.75,135.8,135.67,135.72,13428.0,115.2923,115.3348,115.2244,115.2668,13428.0
2019-12-05 14:05:00,135.71,135.72,135.59,135.65,17057.0,115.2583,115.2668,115.1564,115.2074,17057.0
2019-12-05 14:10:00,135.66,135.73,135.65,135.72,13480.0,115.2159,115.2753,115.2074,115.2668,13480.0
2019-12-05 14:15:00,135.7,135.75,135.67,135.69,17588.0,115.2499,115.2923,115.2244,115.2414,17588.0
2019-12-05 14:20:00,135.69,135.74,135.68,135.68,9416.0,115.2414,115.2838,115.2329,115.2329,9416.0
2019-12-05 14:25:00,135.69,135.75,135.68,135.74,11785.0,115.2414,115.2923,115.2329,115.2838,11785.0
2019-12-05 14:30:00,135.73,135.79,135.7,135.79,14184.0,115.2753,115.3263,115.2499,115.3263,14184.0
2019-12-05 14:35:00,135.78,135.95,135.78,135.95,14750.0,115.3178,115.4622,115.3178,115.4622,14750.0
2019-12-05 14:40:00,135.96,135.99,135.89,135.99,19731.0,115.4707,115.4962,115.4112,115.4962,19731.0
2019-12-05 14:45:00,135.98,135.99,135.9,135.95,22951.0,115.4877,115.4962,115.4197,115.4622,22951.0
2019-12-05 14:50:00,135.95,136.08,135.93,136.07,15012.0,115.4622,115.5726,115.4452,115.5641,15012.0
2019-12-05 14:55:00,136.06,136.07,135.72,135.91,58817.0,115.5556,115.5641,115.2668,115.4282,58817.0
2019-12-05 15:00:00,135.89,136.05,135.88,136.03,28392.0,115.4112,115.5471,115.4027,115.5301,28392.0
2019-12-05 15:05:00,136.03,136.12,135.92,135.95,29754.0,115.5301,115.6066,115.4367,115.4622,29754.0
2019-12-05 15:10:00,135.96,136.14,135.92,136.02,32619.0,115.4707,115.6235,115.4367,115.5216,32619.0
2019-12-05 15:15:00,136.02,136.15,136.01,136.09,24177.0,115.5216,115.632,115.5131,115.5811,24177.0
2019-12-05 15:20:00,136.08,136.12,135.96,135.98,18597.0,115.5726,115.6066,115.4707,115.4877,18597.0
2019-12-05 15:25:00,135.98,136.12,135.98,136.11,22494.0,115.4877,115.6066,115.4877,115.5981,22494.0
2019-12-05 15:30:00,136.11,136.18,136.09,136.18,28126.0,115.5981,115.6575,115.5811,115.6575,28126.0
2019-12-05 15:35:00,136.18,136.29,136.16,136.28,33831.0,115.6575,115.7509,115.6405,115.7425,33831.0
2019-12-05 15:40:00,136.28,136.31,136.15,136.22,28040.0,115.7425,115.7679,115.632,115.6915,28040.0
2019-12-05 15:45:00,136.22,136.24,136.11,136.11,34357.0,115.6915,115.7085,115.5981,115.5981,34357.0
2019-12-05 15:50:00,136.12,136.2,135.95,136.16,69329.0,115.6066,115.6745,115.4622,115.6405,69329.0
2019-12-05 15:55:00,136.18,136.36,136.1,136.34,149435.0,115.6575,115.8104,115.5896,115.7934,149435.0
2019-12-06 09:30:00,136.67,137.0,136.63,136.76,63541.0,116.0737,116.3539,116.0397,116.1501,63541.0
2019-12-06 09:35:00,136.77,136.77,136.47,136.47,16768.0,116.1586,116.1586,115.9038,115.9038,16768.0
2019-12-06 09:40:00,136.48,136.6,136.4,136.59,15730.0,115.9123,116.0142,115.8444,116.0057,15730.0
2019-12-06 09:45:00,136.59,136.61,136.4,136.59,14013.0,116.0057,116.0227,115.8444,116.0057,14013.0
2019-12-06 09:50:00,136.61,136.73,136.5,136.5,13206.0,116.0227,116.1246,115.9293,115.9293,13206.0
2019-12-06 09:55:00,136.52,136.55,136.33,136.43,13133.0,115.9463,115.9718,115.7849,115.8698,13133.0
2019-12-06 10:00:00,136.44,136.72,136.35,136.61,47692.0,115.8783,116.1161,115.8019,116.0227,47692.0
2019-12-06 10:05:00,136.65,136.66,136.54,136.61,13750.0,116.0567,116.0652,115.9633,116.0227,13750.0
2019-12-06 10:10:00,136.61,136.81,136.61,136.77,28041.0,116.0227,116.1926,116.0227,116.1586,28041.0
2019-12-06 10:15:00,136.83,136.94,136.67,136.91,31455.0,116.2096,116.303,116.0737,116.2775,31455.0
2019-12-06 10:20:00,136.9,136.96,136.84,136.93,28028.0,116.269,116.32,116.2181,116.2945,28028.0
2019-12-06 10:25:00,136.92,137.35,136.92,137.31,49784.0,116.286,116.6512,116.286,116.6172,49784.0
2019-12-06 10:30:00,137.34,137.38,137.21,137.32,37738.0,116.6427,116.6767,116.5323,116.6257,37738.0
2019-12-06 10:35:00,137.31,137.38,137.28,137.34,10427.0,116.6172,116.6767,116.5917,116.6427,10427.0
2019-12-06 10:40:00,137.36,137.43,137.24,137.33,14676.0,116.6597,116.7191,116.5578,116.6342,14676.0
2019-12-06 10:45:00,137.33,137.37,137.25,137.34,8807.0,116.6342,116.6682,116.5663,116.6427,8807.0
2019-12-06 10:50:00,137.35,137.43,137.34,137.38,18415.0,116.6512,116.7191,116.6427,116.6767,18415.0
2019-12-06 10:55:00,137.37,137.37,137.24,137.34,17929.0,116.6682,116.6682,116.5578,116.6427,17929.0
2019-12-06 11:00:00,137.35,137.39,137.32,137.36,9083.0,116.6512,116.6852,116.6257,116.6597,9083.0
2019-12-06 11:05:00,137.36,137.47,137.36,137.45,19491.0,116.6597,116.7531,116.6597,116.7361,19491.0
2019-12-06 11:10:00,137.44,137.5,137.33,137.35,16078.0,116.7276,116.7786,116.6342,116.6512,16078.0
2019-12-06 11:15:00,137.35,137.39,137.33,137.39,13148.0,116.6512,116.6852,116.6342,116.6852,13148.0
2019-12-06 11:20:00,137.39,137.43,137.38,137.39,14876.0,116.6852,116.7191,116.6767,116.6852,14876.0
2019-12-06 11:25:00,137.4,137.47,137.39,137.4,17059.0,116.6937,116.7531,116.6852,116.6937,17059.0
2019-12-06 11:30:00,137.4,137.41,137.1,137.1,13188.0,116.6937,116.7022,116.4389,116.4389,13188.0
2019-12-06 11:35:00,137.1,137.23,137.09,137.19,8382.0,116.4389,116.5493,116.4304,116.5153,8382.0
2019-12-06 11:40:00,137.18,137.2,137.15,137.17,5813.0,116.5068,116.5238,116.4813,116.4983,5813.0
2019-12-06 11:45:00,137.17,137.21,137.11,137.11,11855.0,116.4983,116.5323,116.4474,116.4474,11855.0
2019-12-06 11:50:00,137.11,137.11,137.03,137.11,19365.0,116.4474,116.4474,116.3794,116.4474,19365.0
2019-12-06 11:55:00,137.12,137.2,137.06,137.17,26982.0,116.4559,116.5238,116.4049,116.4983,26982.0
2019-12-06 12:00:00,137.15,137.23,137.14,137.22,14514.0,116.4813,116.5493,116.4728,116.5408,14514.0
2019-12-06 12:05:00,137.23,137.23,137.12,137.19,14419.0,116.5493,116.5493,116.4559,116.5153,14419.0
2019-12-06 12:10:00,137.21,137.21,137.16,137.18,5731.0,116.5323,116.5323,116.4898,116.5068,5731.0
2019-12-06 12:15:00,137.19,137.28,137.15,137.28,9832.0,116.5153,116.5917,116.4813,116.5917,9832.0
2019-12-06 12:20:00,137.25,137.29,137.21,137.29,10294.0,116.5663,116.6002,116.5323,116.6002,10294.0
2019-12-06 12:25:00,137.27,137.31,137.24,137.28,11730.0,116.5833,116.6172,116.5578,116.5917,11730.0
2019-12-06 12:30:00,137.28,137.35,137.27,137.31,10324.0,116.5917,116.6512,116.5833,116.6172,10324.0
2019-12-06 12:35:00,137.32,137.32,137.26,137.3,7080.0,116.6257,116.6257,116.5748,116.6087,7080.0
2019-12-06 12:40:00,137.29,137.29,137.23,137.29,5620.0,116.6002,116.6002,116.5493,116.6002,5620.0
2019-12-06 12:45:00,137.3,137.39,137.3,137.37,7342.0,116.6087,116.6852,116.6087,116.6682,7342.0
2019-12-06 12:50:00,137.36,137.45,137.34,137.45,19887.0,116.6597,116.7361,116.6427,116.7361,19887.0
2019-12-06 12:55:00,137.44,137.47,137.39,137.43,12212.0,116.7276,116.7531,116.6852,116.7191,12212.0
2019-12-06 13:00:00,137.43,137.59,137.43,137.59,21452.0,116.7191,116.855,116.7191,116.855,21452.0
2019-12-06 13:05:00,137.57,137.61,137.44,137.47,31833.0,116.838,116.872,116.7276,116.7531,31833.0
2019-12-06 13:10:00,137.46,137.52,137.46,137.52,10283.0,116.7446,116.7956,116.7446,116.7956,10283.0
2019-12-06 13:15:00,137.49,137.54,137.47,137.53,8907.0,116.7701,116.8126,116.7531,116.8041,8907.0
2019-12-06 13:20:00,137.52,137.55,137.47,137.49,8619.0,116.7956,116.8211,116.7531,116.7701,8619.0
2019-12-06 13:25:00,137.49,137.55,137.48,137.49,23914.0,116.7701,116.8211,116.7616,116.7701,23914.0
2019-12-06 13:30:00,137.48,137.55,137.46,137.5,12855.0,116.7616,116.8211,116.7446,116.7786,12855.0
2019-12-06 13:35:00,137.48,137.56,137.48,137.55,12364.0,116.7616,116.8296,116.7616,116.8211,12364.0
2019-12-06 13:40:00,137.55,137.62,137.51,137.58,34300.0,116.8211,116.8805,116.7871,116.8465,34300.0
2019-12-06 13:45:00,137.58,137.61,137.54,137.55,17767.0,116.8465,116.872,116.8126,116.8211,17767.0
2019-12-06 13:50:00,137.54,137.54,137.49,137.52,10943.0,116.8126,116.8126,116.7701,116.7956,10943.0
2019-12-06 13:55:00,137.52,137.62,137.5,137.62,20937.0,116.7956,116.8805,116.7786,116.8805,20937.0
2019-12-06 14:00:00,137.61,137.62,137.52,137.58,16843.0,116.872,116.8805,116.7956,116.8465,16843.0
2019-12-06 14:05:00,137.58,137.61,137.42,137.45,21800.0,116.8465,116.872,116.7107,116.7361,21800.0
2019-12-06 14:10:00,137.44,137.51,137.42,137.51,16792.0,116.7276,116.7871,116.7107,116.7871,16792.0
2019-12-06 14:15:00,137.51,137.51,137.42,137.45,8835.0,116.7871,116.7871,116.7107,116.7361,8835.0
2019-12-06 14:20:00,137.45,137.47,137.42,137.44,8309.0,116.7361,116.7531,116.7107,116.7276,8309.0
2019-12-06 14:25:00,137.44,137.58,137.44,137.57,10396.0,116.7276,116.8465,116.7276,116.838,10396.0
2019-12-06 14:30:00,137.58,137.64,137.56,137.63,15527.0,116.8465,116.8975,116.8296,116.889,15527.0
2019-12-06 14:35:00,137.65,137.69,137.61,137.68,13515.0,116.906,116.94,116.872,116.9315,13515.0
2019-12-06 14:40:00,137.68,137.69,137.65,137.65,13591.0,116.9315,116.94,116.906,116.906,13591.0
2019-12-06 14:45:00,137.65,137.66,137.54,137.55,11536.0,116.906,116.9145,116.8126,116.8211,11536.0
2019-12-06 14:50:00,137.55,137.55,137.4,137.42,16141.0,116.8211,116.8211,116.6937,116.7107,16141.0
2019-12-06 14:55:00,137.36,137.5,137.36,137.47,18338.0,116.6597,116.7786,116.6597,116.7531,18338.0
2019-12-06 15:00:00,137.46,137.51,137.42,137.48,15014.0,116.7446,116.7871,116.7107,116.7616,15014.0
2019-12-06 15:05:00,137.5,137.57,137.46,137.54,16859.0,116.7786,116.838,116.7446,116.8126,16859.0
2019-12-06 15:10:00,137.54,137.58,137.4,137.43,13312.0,116.8126,116.8465,116.6937,116.7191,13312.0
2019-12-06 15:15:00,137.45,137.48,137.42,137.47,16810.0,116.7361,116.7616,116.7107,116.7531,16810.0
2019-12-06 15:20:00,137.49,137.51,137.45,137.51,26043.0,116.7701,116.7871,116.7361,116.7871,26043.0
2019-12-06 15:25:00,137.5,137.55,137.43,137.48,16246.0,116.7786,116.8211,116.7191,116.7616,16246.0
2019-12-06 15:30:00,137.47,137.57,137.46,137.49,26447.0,116.7531,116.838,116.7446,116.7701,26447.0
2019-12-06 15:35:00,137.47,137.5,137.44,137.47,29203.0,116.7531,116.7786,116.7276,116.7531,29203.0
2019-12-06 15:40:00,137.49,137.63,137.48,137.62,34774.0,116.7701,116.889,116.7616,116.8805,34774.0
2019-12-06 15:45:00,137.63,137.64,137.49,137.5,43669.0,116.889,116.8975,116.7701,116.7786,43669.0
2019-12-06 15:50:00,137.5,137.56,137.38,137.43,57581.0,116.7786,116.8296,116.6767,116.7191,57581.0
2019-12-06 15:55:00,137.38,137.54,137.25,137.43,184829.0,116.6767,116.8126,116.5663,116.7191,184829.0
2019-12-09 09:30:00,137.15,137.43,137.0,137.19,45624.0,116.4813,116.7191,116.3539,116.5153,45624.0
2019-12-09 09:35:00,137.18,137.2,137.04,137.11,19187.0,116.5068,116.5238,116.3879,116.4474,19187.0
2019-12-09 09:40:00,137.13,137.34,137.13,137.32,23890.0,116.4644,116.6427,116.4644,116.6257,23890.0
2019-12-09 09:45:00,137.31,137.49,137.27,137.47,18518.0,116.6172,116.7701,116.5833,116.7531,18518.0
2019-12-09 09:50:00,137.48,137.65,137.47,137.49,10270.0,116.7616,116.906,116.7531,116.7701,10270.0
2019-12-09 09:55:00,137.51,137.57,137.41,137.56,16618.0,116.7871,116.838,116.7022,116.8296,16618.0
2019-12-09 10:00:00,137.53,137.67,137.5,137.65,15071.0,116.8041,116.923,116.7786,116.906,15071.0
2019-12-09 10:05:00,137.66,137.72,137.59,137.71,31677.0,116.9145,116.9654,116.855,116.9569,31677.0
2019-12-09 10:10:00,137.7,137.78,137.62,137.69,22252.0,116.9485,117.0164,116.8805,116.94,22252.0
2019-12-09 10:15:00,137.68,137.82,137.68,137.7,21191.0,116.9315,117.0504,116.9315,116.9485,21191.0
2019-12-09 10:20:00,137.75,137.75,137.65,137.7,23635.0,116.9909,116.9909,116.906,116.9485,23635.0
2019-12-09 10:25:00,137.69,137.75,137.66,137.72,16350.0,116.94,116.9909,116.9145,116.9654,16350.0
2019-12-09 10:30:00,137.69,137.74,137.66,137.67,17279.0,116.94,116.9824,116.9145,116.923,17279.0
2019-12-09 10:35:00,137.68,137.78,137.67,137.74,13982.0,116.9315,117.0164,116.923,116.9824,13982.0
2019-12-09 10:40:00,137.73,137.73,137.67,137.7,10309.0,116.9739,116.9739,116.923,116.9485,10309.0
2019-12-09 10:45:00,137.69,137.75,137.69,137.69,8750.0,116.94,116.9909,116.94,116.94,8750.0
2019-12-09 10:50:00,137.7,137.7,137.59,137.64,8880.0,116.9485,116.9485,116.855,116.8975,8880.0
2019-12-09 10:55:00,137.63,137.76,137.61,137.76,5768.0,116.889,116.9994,116.872,116.9994,5768.0
2019-12-09 11:00:00,137.75,137.76,137.67,137.69,11533.0,116.9909,116.9994,116.923,116.94,11533.0
2019-12-09 11:05:00,137.68,137.74,137.67,137.73,14954.0,116.9315,116.9824,116.923,116.9739,14954.0
2019-12-09 11:10:00,137.73,137.73,137.64,137.65,12162.0,116.9739,116.9739,116.8975,116.906,12162.0
2019-12-09 11:15:00,137.65,137.67,137.54,137.59,43369.0,116.906,116.923,116.8126,116.855,43369.0
2019-12-09 11:20:00,137.6,137.67,137.57,137.57,24958.0,116.8635,116.923,116.838,116.838,24958.0
2019-12-09 11:25:00,137.55,137.71,137.53,137.68,24836.0,116.8211,116.9569,116.8041,116.9315,24836.0
2019-12-09 11:30:00,137.67,137.67,137.54,137.57,21487.0,116.923,116.923,116.8126,116.838,21487.0
2019-12-09 11:35:00,137.57,137.66,137.56,137.63,8844.0,116.838,116.9145,116.8296,116.889,8844.0
2019-12-09 11:40:00,137.64,137.68,137.58,137.63,17626.0,116.8975,116.9315,116.8465,116.889,17626.0
2019-12-09 11:45:00,137.64,137.83,137.63,137.77,22832.0,116.8975,117.0589,116.889,117.0079,22832.0
2019-12-09 11:50:00,137.79,137.9,137.79,137.88,15817.0,117.0249,117.1183,117.0249,117.1013,15817.0
2019-12-09 11:55:00,137.88,137.94,137.87,137.92,11037.0,117.1013,117.1523,117.0928,117.1353,11037.0
2019-12-09 12:00:00,137.91,137.93,137.82,137.84,20590.0,117.1268,117.1438,117.0504,117.0674,20590.0
2019-12-09 12:05:00,137.84,137.91,137.82,137.86,22022.0,117.0674,117.1268,117.0504,117.0843,22022.0
2019-12-09 12:10:00,137.87,137.87,137.81,137.84,9877.0,117.0928,117.0928,117.0419,117.0674,9877.0
2019-12-09 12:15:00,137.85,137.9,137.84,137.86,10167.0,117.0758,117.1183,117.0674,117.0843,10167.0
2019-12-09 12:20:00,137.87,137.88,137.79,137.8,11020.0,117.0928,117.1013,117.0249,117.0334,11020.0
2019-12-09 12:25:00,137.81,137.84,137.77,137.83,10719.0,117.0419,117.0674,117.0079,117.0589,10719.0
2019-12-09 12:30:00,137.84,137.85,137.78,137.83,7859.0,117.0674,117.0758,117.0164,117.0589,7859.0
2019-12-09 12:35:00,137.86,137.9,137.84,137.89,12048.0,117.0843,117.1183,117.0674,117.1098,12048.0
2019-12-09 12:40:00,137.88,137.94,137.88,137.9,8879.0,117.1013,117.1523,117.1013,117.1183,8879.0
2019-12-09 12:45:00,137.91,137.92,137.83,137.87,10501.0,117.1268,117.1353,117.0589,117.0928,10501.0
2019-12-09 12:50:00,137.87,137.95,137.87,137.95,8349.0,117.0928,117.1608,117.0928,117.1608,8349.0
2019-12-09 12:55:00,137.95,137.99,137.93,137.96,14105.0,117.1608,117.1948,117.1438,117.1693,14105.0
2019-12-09 13:00:00,137.96,138.04,137.96,138.01,15630.0,117.1693,117.2372,117.1693,117.2117,15630.0
2019-12-09 13:05:00,138.02,138.03,137.86,137.94,22562.0,117.2202,117.2287,117.0843,117.1523,22562.0
2019-12-09 13:10:00,137.95,137.96,137.84,137.86,13225.0,117.1608,117.1693,117.0674,117.0843,13225.0
2019-12-09 13:15:00,137.86,137.97,137.86,137.91,16546.0,117.0843,117.1778,117.0843,117.1268,16546.0
2019-12-09 13:20:00,137.9,137.95,137.85,137.86,8304.0,117.1183,117.1608,117.0758,117.0843,8304.0
2019-12-09 13:25:00,137.86,137.93,137.85,137.92,11514.0,117.0843,117.1438,117.0758,117.1353,11514.0
2019-12-09 13:30:00,137.92,137.94,137.87,137.9,11517.0,117.1353,117.1523,117.0928,117.1183,11517.0
2019-12-09 13:35:00,137.9,138.02,137.87,138.01,11539.0,117.1183,117.2202,117.0928,117.2117,11539.0
2019-12-09 13:40:00,138.0,138.02,137.97,137.99,7889.0,117.2032,117.2202,117.1778,117.1948,7889.0
2019-12-09 13:45:00,137.99,137.99,137.9,137.97,12921.0,117.1948,117.1948,117.1183,117.1778,12921.0
2019-12-09 13:50:00,137.97,138.0,137.9,138.0,9979.0,117.1778,117.2032,117.1183,117.2032,9979.0
2019-12-09 13:55:00,137.99,138.01,137.92,137.95,17181.0,117.1948,117.2117,117.1353,117.1608,17181.0
2019-12-09 14:00:00,137.96,137.98,137.74,137.78,59870.0,117.1693,117.1863,116.9824,117.0164,59870.0
2019-12-09 14:05:00,137.8,137.8,137.53,137.56,16307.0,117.0334,117.0334,116.8041,116.8296,16307.0
2019-12-09 14:10:00,137.54,137.62,137.52,137.59,29728.0,116.8126,116.8805,116.7956,116.855,29728.0
2019-12-09 14:15:00,137.59,137.65,137.57,137.65,16108.0,116.855,116.906,116.838,116.906,16108.0
2019-12-09 14:20:00,137.66,137.66,137.58,137.63,10525.0,116.9145,116.9145,116.8465,116.889,10525.0
2019-12-09 14:25:00,137.62,137.69,137.56,137.56,16283.0,116.8805,116.94,116.8296,116.8296,16283.0
2019-12-09 14:30:00,137.57,137.7,137.56,137.68,12418.0,116.838,116.9485,116.8296,116.9315,12418.0
2019-12-09 14:35:00,137.66,137.71,137.65,137.7,42797.0,116.9145,116.9569,116.906,116.9485,42797.0
2019-12-09 14:40:00,137.7,137.71,137.59,137.59,24248.0,116.9485,116.9569,116.855,116.855,24248.0
2019-12-09 14:45:00,137.6,137.67,137.59,137.6,21452.0,116.8635,116.923,116.855,116.8635,21452.0
2019-12-09 14:50:00,137.61,137.62,137.53,137.53,19571.0,116.872,116.8805,116.8041,116.8041,19571.0
2019-12-09 14:55:00,137.53,137.56,137.49,137.53,18521.0,116.8041,116.8296,116.7701,116.8041,18521.0
2019-12-09 15:00:00,137.53,137.59,137.47,137.5,25394.0,116.8041,116.855,116.7531,116.7786,25394.0
2019-12-09 15:05:00,137.5,137.51,137.44,137.48,15515.0,116.7786,116.7871,116.7276,116.7616,15515.0
2019-12-09 15:10:00,137.48,137.6,137.46,137.6,14649.0,116.7616,116.8635,116.7446,116.8635,14649.0
2019-12-09 15:15:00,137.58,137.63,137.55,137.58,22779.0,116.8465,116.889,116.8211,116.8465,22779.0
2019-12-09 15:20:00,137.58,137.59,137.53,137.56,15968.0,116.8465,116.855,116.8041,116.8296,15968.0
2019-12-09 15:25:00,137.57,137.59,137.49,137.5,27740.0,116.838,116.855,116.7701,116.7786,27740.0
2019-12-09 15:30:00,137.5,137.51,137.42,137.46,19587.0,116.7786,116.7871,116.7107,116.7446,19587.0
2019-12-09 15:35:00,137.46,137.47,137.4,137.44,20805.0,116.7446,116.7531,116.6937,116.7276,20805.0
2019-12-09 15:40:00,137.44,137.46,137.39,137.41,31607.0,116.7276,116.7446,116.6852,116.7022,31607.0
2019-12-09 15:45:00,137.4,137.46,137.34,137.44,33214.0,116.6937,116.7446,116.6427,116.7276,33214.0
2019-12-09 15:50:00,137.44,137.49,137.28,137.28,67538.0,116.7276,116.7701,116.5917,116.5917,67538.0
2019-12-09 15:55:00,137.27,137.33,137.15,137.15,142070.0,116.5833,116.6342,116.4813,116.4813,142070.0
2019-12-10 09:30:00,137.21,137.61,136.45,136.65,87371.0,116.5323,116.872,115.8868,116.0567,87371.0
2019-12-10 09:35:00,136.64,136.77,136.48,136.56,29006.0,116.0482,116.1586,115.9123,115.9803,29006.0
2019-12-10 09:40:00,136.56,136.73,136.43,136.73,21497.0,115.9803,116.1246,115.8698,116.1246,21497.0
2019-12-10 09:45:00,136.74,136.88,136.55,136.62,24548.0,116.1331,116.252,115.9718,116.0312,24548.0
2019-12-10 09:50:00,136.62,136.92,136.62,136.92,38687.0,116.0312,116.286,116.0312,116.286,38687.0
2019-12-10 09:55:00,136.91,136.95,136.75,136.77,34150.0,116.2775,116.3115,116.1416,116.1586,34150.0
2019-12-10 10:00:00,136.78,136.88,136.77,136.87,32063.0,116.1671,116.252,116.1586,116.2435,32063.0
2019-12-10 10:05:00,136.87,136.94,136.83,136.83,38276.0,116.2435,116.303,116.2096,116.2096,38276.0
2019-12-10 10:10:00,136.82,137.08,136.78,137.06,30177.0,116.2011,116.4219,116.1671,116.4049,30177.0
2019-12-10 10:15:00,137.07,137.11,136.91,136.91,16423.0,116.4134,116.4474,116.2775,116.2775,16423.0
2019-12-10 10:20:00,136.92,136.96,136.8,136.92,23888.0,116.286,116.32,116.1841,116.286,23888.0
2019-12-10 10:25:00,136.99,137.13,136.99,137.09,19165.0,116.3455,116.4644,116.3455,116.4304,19165.0
2019-12-10 10:30:00,137.11,137.19,137.07,137.16,26024.0,116.4474,116.5153,116.4134,116.4898,26024.0
2019-12-10 10:35:00,137.16,137.25,137.14,137.21,26796.0,116.4898,116.5663,116.4728,116.5323,26796.0
2019-12-10 10:40:00,137.22,137.23,137.08,137.17,14375.0,116.5408,116.5493,116.4219,116.4983,14375.0
2019-12-10 10:45:00,137.17,137.23,137.15,137.21,14788.0,116.4983,116.5493,116.4813,116.5323,14788.0
2019-12-10 10:50:00,137.19,137.19,136.98,137.1,25504.0,116.5153,116.5153,116.337,116.4389,25504.0
2019-12-10 10:55:00,137.1,137.11,137.06,137.1,29197.0,116.4389,116.4474,116.4049,116.4389,29197.0
2019-12-10 11:00:00,137.09,137.19,136.91,136.92,28770.0,116.4304,116.5153,116.2775,116.286,28770.0
2019-12-10 11:05:00,136.9,136.95,136.85,136.87,20196.0,116.269,116.3115,116.2266,116.2435,20196.0
2019-12-10 11:10:00,136.87,136.89,136.66,136.67,21770.0,116.2435,116.2605,116.0652,116.0737,21770.0
2019-12-10 11:15:00,136.67,136.7,136.61,136.66,17951.0,116.0737,116.0992,116.0227,116.0652,17951.0
2019-12-10 11:20:00,136.66,136.73,136.59,136.7,14545.0,116.0652,116.1246,116.0057,116.0992,14545.0
2019-12-10 11:25:00,136.71,136.8,136.71,136.78,17319.0,116.1076,116.1841,116.1076,116.1671,17319.0
2019-12-10 11:30:00,136.78,136.83,136.71,136.72,15721.0,116.1671,116.2096,116.1076,116.1161,15721.0
2019-12-10 11:35:00,136.71,136.71,136.62,136.62,26242.0,116.1076,116.1076,116.0312,116.0312,26242.0
2019-12-10 11:40:00,136.61,136.69,136.58,136.68,18185.0,116.0227,116.0907,115.9972,116.0822,18185.0
2019-12-10 11:45:00,136.69,136.81,136.68,136.78,11086.0,116.0907,116.1926,116.0822,116.1671,11086.0
2019-12-10 11:50:00,136.8,136.86,136.79,136.82,11465.0,116.1841,116.235,116.1756,116.2011,11465.0
2019-12-10 11:55:00,136.83,136.83,136.73,136.77,9385.0,116.2096,116.2096,116.1246,116.1586,9385.0
2019-12-10 12:00:00,136.76,136.79,136.74,136.77,7631.0,116.1501,116.1756,116.1331,116.1586,7631.0
2019-12-10 12:05:00,136.78,136.79,136.65,136.68,15925.0,116.1671,116.1756,116.0567,116.0822,15925.0
2019-12-10 12:10:00,136.68,136.74,136.66,136.69,23181.0,116.0822,116.1331,116.0652,116.0907,23181.0
2019-12-10 12:15:00,136.69,136.75,136.67,136.74,9188.0,116.0907,116.1416,116.0737,116.1331,9188.0
2019-12-10 12:20:00,136.75,136.76,136.64,136.66,11944.0,116.1416,116.1501,116.0482,116.0652,11944.0
2019-12-10 12:25:00,136.67,136.7,136.63,136.66,9679.0,116.0737,116.0992,116.0397,116.0652,9679.0
2019-12-10 12:30:00,136.66,136.74,136.66,136.73,12740.0,116.0652,116.1331,116.0652,116.1246,12740.0
2019-12-10 12:35:00,136.74,136.76,136.71,136.72,9224.0,116.1331,116.1501,116.1076,116.1161,9224.0
2019-12-10 12:40:00,136.72,136.73,136.69,136.69,6243.0,116.1161,116.1246,116.0907,116.0907,6243.0
2019-12-10 12:45:00,136.71,136.75,136.69,136.72,7768.0,116.1076,116.1416,116.0907,116.1161,7768.0
2019-12-10 12:50:00,136.72,136.75,136.67,136.72,10652.0,116.1161,116.1416,116.0737,116.1161,10652.0
2019-12-10 12:55:00,136.71,136.81,136.69,136.78,15038.0,116.1076,116.1926,116.0907,116.1671,15038.0
2019-12-10 13:00:00,136.78,136.83,136.72,136.72,10324.0,116.1671,116.2096,116.1161,116.1161,10324.0
2019-12-10 13:05:00,136.74,136.74,136.63,136.64,13245.0,116.1331,116.1331,116.0397,116.0482,13245.0
2019-12-10 13:10:00,136.64,136.69,136.6,136.63,16094.0,116.0482,116.0907,116.0142,116.0397,16094.0
2019-12-10 13:15:00,136.64,136.69,136.63,136.65,8668.0,116.0482,116.0907,116.0397,116.0567,8668.0
2019-12-10 13:20:00,136.64,136.67,136.61,136.63,10342.0,116.0482,116.0737,116.0227,116.0397,10342.0
2019-12-10 13:25:00,136.63,136.63,136.52,136.56,10909.0,116.0397,116.0397,115.9463,115.9803,10909.0
2019-12-10 13:30:00,136.56,136.58,136.51,136.55,16033.0,115.9803,115.9972,115.9378,115.9718,16033.0
2019-12-10 13:35:00,136.56,136.57,136.51,136.57,9683.0,115.9803,115.9887,115.9378,115.9887,9683.0
2019-12-10 13:40:00,136.56,136.57,136.46,136.52,18820.0,115.9803,115.9887,115.8953,115.9463,18820.0
2019-12-10 13:45:00,136.53,136.53,136.32,136.34,22585.0,115.9548,115.9548,115.7764,115.7934,22585.0
2019-12-10 13:50:00,136.35,136.45,136.3,136.43,19176.0,115.8019,115.8868,115.7594,115.8698,19176.0
2019-12-10 13:55:00,136.43,136.47,136.4,136.43,11434.0,115.8698,115.9038,115.8444,115.8698,11434.0
2019-12-10 14:00:00,136.42,136.55,136.41,136.53,9547.0,115.8614,115.9718,115.8529,115.9548,9547.0
2019-12-10 14:05:00,136.54,136.69,136.54,136.62,10421.0,115.9633,116.0907,115.9633,116.0312,10421.0
2019-12-10 14:10:00,136.63,136.68,136.62,136.64,12490.0,116.0397,116.0822,116.0312,116.0482,12490.0
2019-12-10 14:15:00,136.62,136.66,136.53,136.56,15847.0,116.0312,116.0652,115.9548,115.9803,15847.0
2019-12-10 14:20:00,136.55,136.56,136.42,136.43,19134.0,115.9718,115.9803,115.8614,115.8698,19134.0
2019-12-10 14:25:00,136.43,136.43,136.38,136.39,14458.0,115.8698,115.8698,115.8274,115.8359,14458.0
2019-12-10 14:30:00,136.4,136.49,136.39,136.43,29995.0,115.8444,115.9208,115.8359,115.8698,29995.0
2019-12-10 14:35:00,136.42,136.47,136.38,136.47,20612.0,115.8614,115.9038,115.8274,115.9038,20612.0
2019-12-10 14:40:00,136.46,136.48,136.4,136.47,36815.0,115.8953,115.9123,115.8444,115.9038,36815.0
2019-12-10 14:45:00,136.46,136.5,136.42,136.47,15742.0,115.8953,115.9293,115.8614,115.9038,15742.0
2019-12-10 14:50:00,136.47,136.51,136.44,136.48,19366.0,115.9038,115.9378,115.8783,115.9123,19366.0
2019-12-10 14:55:00,136.49,136.57,136.47,136.56,19806.0,115.9208,115.9887,115.9038,115.9803,19806.0
2019-12-10 15:00:00,136.55,136.55,136.47,136.49,23237.0,115.9718,115.9718,115.9038,115.9208,23237.0
2019-12-10 15:05:00,136.49,136.49,136.42,136.45,21049.0,115.9208,115.9208,115.8614,115.8868,21049.0
2019-12-10 15:10:00,136.44,136.59,136.42,136.55,25835.0,115.8783,116.0057,115.8614,115.9718,25835.0
2019-12-10 15:15:00,136.56,136.59,136.49,136.54,18762.0,115.9803,116.0057,115.9208,115.9633,18762.0
2019-12-10 15:20:00,136.54,136.55,136.44,136.5,18884.0,115.9633,115.9718,115.8783,115.9293,18884.0
2019-12-10 15:25:00,136.5,136.52,136.43,136.43,26918.0,115.9293,115.9463,115.8698,115.8698,26918.0
2019-12-10 15:30:00,136.42,136.42,136.18,136.19,29942.0,115.8614,115.8614,115.6575,115.666,29942.0
2019-12-10 15:35:00,136.2,136.29,136.18,136.22,37820.0,115.6745,115.7509,115.6575,115.6915,37820.0
2019-12-10 15:40:00,136.24,136.38,136.23,136.32,28659.0,115.7085,115.8274,115.7,115.7764,28659.0
2019-12-10 15:45:00,136.31,136.41,136.29,136.4,47229.0,115.7679,115.8529,115.7509,115.8444,47229.0
2019-12-10 15:50:00,136.4,136.4,136.21,136.24,70871.0,115.8444,115.8444,115.683,115.7085,70871.0
2019-12-10 15:55:00,136.24,136.32,136.17,136.28,104120.0,115.7085,115.7764,115.649,115.7425,104120.0
2019-12-11 09:30:00,137.02,137.2,136.32,137.05,99147.0,116.3709,116.5238,115.7764,116.3964,99147.0
2019-12-11 09:35:00,137.02,137.26,137.02,137.19,10157.0,116.3709,116.5748,116.3709,116.5153,10157.0
2019-12-11 09:40:00,137.18,137.2,137.02,137.14,16357.0,116.5068,116.5238,116.3709,116.4728,16357.0
2019-12-11 09:45:00,137.13,137.29,137.12,137.23,20785.0,116.4644,116.6002,116.4559,116.5493,20785.0
2019-12-11 09:50:00,137.26,137.34,137.25,137.25,14177.0,116.5748,116.6427,116.5663,116.5663,14177.0
2019-12-11 09:55:00,137.27,137.29,137.22,137.29,11696.0,116.5833,116.6002,116.5408,116.6002,11696.0
2019-12-11 10:00:00,137.27,137.33,137.12,137.12,19743.0,116.5833,116.6342,116.4559,116.4559,19743.0
2019-12-11 10:05:00,137.16,137.32,137.15,137.29,14491.0,116.4898,116.6257,116.4813,116.6002,14491.0
2019-12-11 10:10:00,137.31,137.37,137.28,137.29,17918.0,116.6172,116.6682,116.5917,116.6002,17918.0
2019-12-11 10:15:00,137.29,137.33,137.21,137.28,15491.0,116.6002,116.6342,116.5323,116.5917,15491.0
2019-12-11 10:20:00,137.29,137.3,137.13,137.15,16986.0,116.6002,116.6087,116.4644,116.4813,16986.0
2019-12-11 10:25:00,137.15,137.19,137.11,137.12,15189.0,116.4813,116.5153,116.4474,116.4559,15189.0
2019-12-11 10:30:00,137.15,137.28,137.07,137.27,20744.0,116.4813,116.5917,116.4134,116.5833,20744.0
2019-12-11 10:35:00,137.28,137.39,137.23,137.38,11763.0,116.5917,116.6852,116.5493,116.6767,11763.0
2019-12-11 10:40:00,137.38,137.54,137.37,137.5,15100.0,116.6767,116.8126,116.6682,116.7786,15100.0
2019-12-11 10:45:00,137.49,137.5,137.39,137.43,11018.0,116.7701,116.7786,116.6852,116.7191,11018.0
2019-12-11 10:50:00,137.42,137.43,137.31,137.32,13783.0,116.7107,116.7191,116.6172,116.6257,13783.0
2019-12-11 10:55:00,137.33,137.4,137.32,137.34,13951.0,116.6342,116.6937,116.6257,116.6427,13951.0
2019-12-11 11:00:00,137.34,137.36,137.25,137.31,22906.0,116.6427,116.6597,116.5663,116.6172,22906.0
2019-12-11 11:05:00,137.3,137.34,137.26,137.32,12923.0,116.6087,116.6427,116.5748,116.6257,12923.0
2019-12-11 11:10:00,137.32,137.34,137.22,137.24,16458.0,116.6257,116.6427,116.5408,116.5578,16458.0
2019-12-11 11:15:00,137.23,137.34,137.22,137.28,12282.0,116.5493,116.6427,116.5408,116.5917,12282.0
2019-12-11 11:20:00,137.29,137.4,137.25,137.4,13904.0,116.6002,116.6937,116.5663,116.6937,13904.0
2019-12-11 11:25:00,137.38,137.4,137.32,137.32,12501.0,116.6767,116.6937,116.6257,116.6257,12501.0
2019-12-11 11:30:00,137.34,137.36,137.24,137.25,15540.0,116.6427,116.6597,116.5578,116.5663,15540.0
2019-12-11 11:35:00,137.26,137.33,137.23,137.32,10645.0,116.5748,116.6342,116.5493,116.6257,10645.0
2019-12-11 11:40:00,137.32,137.38,137.31,137.35,9372.0,116.6257,116.6767,116.6172,116.6512,9372.0
2019-12-11 11:45:00,137.36,137.36,137.25,137.28,18351.0,116.6597,116.6597,116.5663,116.5917,18351.0
2019-12-11 11:50:00,137.3,137.33,137.18,137.25,17414.0,116.6087,116.6342,116.5068,116.5663,17414.0
2019-12-11 11:55:00,137.26,137.27,137.12,137.2,16428.0,116.5748,116.5833,116.4559,116.5238,16428.0
2019-12-11 12:00:00,137.16,137.21,137.16,137.18,8394.0,116.4898,116.5323,116.4898,116.5068,8394.0
2019-12-11 12:05:00,137.19,137.21,137.12,137.15,12316.0,116.5153,116.5323,116.4559,116.4813,12316.0
2019-12-11 12:10:00,137.16,137.16,137.07,137.08,10241.0,116.4898,116.4898,116.4134,116.4219,10241.0
2019-12-11 12:15:00,137.07,137.13,137.06,137.09,16815.0,116.4134,116.4644,116.4049,116.4304,16815.0
2019-12-11 12:20:00,137.07,137.1,137.0,137.02,6354.0,116.4134,116.4389,116.3539,116.3709,6354.0
2019-12-11 12:25:00,137.01,137.03,136.93,136.93,10897.0,116.3624,116.3794,116.2945,116.2945,10897.0
2019-12-11 12:30:00,136.92,136.96,136.85,136.95,14395.0,116.286,116.32,116.2266,116.3115,14395.0
2019-12-11 12:35:00,136.93,136.96,136.91,136.94,8720.0,116.2945,116.32,116.2775,116.303,8720.0
2019-12-11 12:40:00,136.95,136.98,136.76,136.78,122491.0,116.3115,116.337,116.1501,116.1671,122491.0
2019-12-11 12:45:00,136.78,136.78,136.61,136.7,20098.0,116.1671,116.1671,116.0227,116.0992,20098.0
2019-12-11 12:50:00,136.66,136.84,136.66,136.77,11558.0,116.0652,116.2181,116.0652,116.1586,11558.0
2019-12-11 12:55:00,136.71,136.72,136.61,136.68,14142.0,116.1076,116.1161,116.0227,116.0822,14142.0
2019-12-11 13:00:00,136.68,136.68,136.6,136.64,11821.0,116.0822,116.0822,116.0142,116.0482,11821.0
2019-12-11 13:05:00,136.63,136.66,136.57,136.61,9215.0,116.0397,116.0652,115.9887,116.0227,9215.0
2019-12-11 13:10:00,136.62,136.7,136.6,136.66,7522.0,116.0312,116.0992,116.0142,116.0652,7522.0
2019-12-11 13:15:00,136.66,136.66,136.55,136.63,8004.0,116.0652,116.0652,115.9718,116.0397,8004.0
2019-12-11 13:20:00,136.63,136.66,136.53,136.57,13252.0,116.0397,116.0652,115.9548,115.9887,13252.0
2019-12-11 13:25:00,136.56,136.63,136.54,136.62,6414.0,115.9803,116.0397,115.9633,116.0312,6414.0
2019-12-11 13:30:00,136.61,136.62,136.45,136.57,31430.0,116.0227,116.0312,115.8868,115.9887,31430.0
2019-12-11 13:35:00,136.57,136.62,136.53,136.54,12368.0,115.9887,116.0312,115.9548,115.9633,12368.0
2019-12-11 13:40:00,136.53,136.59,136.52,136.55,6153.0,115.9548,116.0057,115.9463,115.9718,6153.0
2019-12-11 13:45:00,136.54,136.7,136.53,136.67,10845.0,115.9633,116.0992,115.9548,116.0737,10845.0
2019-12-11 13:50:00,136.69,136.71,136.63,136.65,13379.0,116.0907,116.1076,116.0397,116.0567,13379.0
2019-12-11 13:55:00,136.66,136.77,136.58,136.75,8547.0,116.0652,116.1586,115.9972,116.1416,8547.0
2019-12-11 14:00:00,136.72,136.79,136.51,136.6,17381.0,116.1161,116.1756,115.9378,116.0142,17381.0
2019-12-11 14:05:00,136.59,136.61,136.43,136.45,26176.0,116.0057,116.0227,115.8698,115.8868,26176.0
2019-12-11 14:10:00,136.44,136.47,136.41,136.41,26230.0,115.8783,115.9038,115.8529,115.8529,26230.0
2019-12-11 14:15:00,136.43,136.62,136.42,136.62,22367.0,115.8698,116.0312,115.8614,116.0312,22367.0
2019-12-11 14:20:00,136.63,136.74,136.6,136.68,15011.0,116.0397,116.1331,116.0142,116.0822,15011.0
2019-12-11 14:25:00,136.68,136.7,136.59,136.64,11264.0,116.0822,116.0992,116.0057,116.0482,11264.0
2019-12-11 14:30:00,136.65,136.67,136.51,136.51,33210.0,116.0567,116.0737,115.9378,115.9378,33210.0
2019-12-11 14:35:00,136.51,136.67,136.51,136.59,17137.0,115.9378,116.0737,115.9378,116.0057,17137.0
2019-12-11 14:40:00,136.59,136.79,136.52,136.75,12710.0,116.0057,116.1756,115.9463,116.1416,12710.0
2019-12-11 14:45:00,136.74,136.8,136.65,136.72,20056.0,116.1331,116.1841,116.0567,116.1161,20056.0
2019-12-11 14:50:00,136.74,136.92,136.71,136.86,25484.0,116.1331,116.286,116.1076,116.235,25484.0
2019-12-11 14:55:00,136.89,136.99,136.89,136.94,13818.0,116.2605,116.3455,116.2605,116.303,13818.0
2019-12-11 15:00:00,136.94,136.98,136.75,136.8,21521.0,116.303,116.337,116.1416,116.1841,21521.0
2019-12-11 15:05:00,136.77,136.88,136.77,136.87,17904.0,116.1586,116.252,116.1586,116.2435,17904.0
2019-12-11 15:10:00,136.88,136.88,136.78,136.78,20989.0,116.252,116.252,116.1671,116.1671,20989.0
2019-12-11 15:15:00,136.8,136.8,136.66,136.75,22324.0,116.1841,116.1841,116.0652,116.1416,22324.0
2019-12-11 15:20:00,136.76,136.78,136.71,136.76,16417.0,116.1501,116.1671,116.1076,116.1501,16417.0
2019-12-11 15:25:00,136.77,136.89,136.77,136.85,12510.0,116.1586,116.2605,116.1586,116.2266,12510.0
2019-12-11 15:30:00,136.86,136.91,136.77,136.77,23451.0,116.235,116.2775,116.1586,116.1586,23451.0
2019-12-11 15:35:00,136.76,136.8,136.72,136.77,19489.0,116.1501,116.1841,116.1161,116.1586,19489.0
2019-12-11 15:40:00,136.77,136.77,136.71,136.74,16143.0,116.1586,116.1586,116.1076,116.1331,16143.0
2019-12-11 15:45:00,136.73,136.84,136.73,136.77,55588.0,116.1246,116.2181,116.1246,116.1586,55588.0
2019-12-11 15:50:00,136.78,137.12,136.78,137.09,72975.0,116.1671,116.4559,116.1671,116.4304,72975.0
2019-12-11 15:55:00,137.1,137.22,137.01,137.05,112873.0,116.4389,116.5408,116.3624,116.3964,112873.0
2019-12-12 09:30:00,137.44,137.44,136.75,136.77,81983.0,116.7276,116.7276,116.1416,116.1586,81983.0
2019-12-12 09:35:00,136.8,137.9,136.8,137.77,33837.0,116.1841,117.1183,116.1841,117.0079,33837.0
2019-12-12 09:40:00,137.7,137.79,137.36,137.42,30647.0,116.9485,117.0249,116.6597,116.7107,30647.0
2019-12-12 09:45:00,137.41,137.53,137.37,137.5,21699.0,116.7022,116.8041,116.6682,116.7786,21699.0
2019-12-12 09:50:00,137.51,137.58,137.44,137.56,25146.0,116.7871,116.8465,116.7276,116.8296,25146.0
2019-12-12 09:55:00,137.54,137.6,137.46,137.55,12997.0,116.8126,116.8635,116.7446,116.8211,12997.0
2019-12-12 10:00:00,137.57,137.79,137.55,137.68,53957.0,116.838,117.0249,116.8211,116.9315,53957.0
2019-12-12 10:05:00,137.63,137.79,137.4,137.4,75617.0,116.889,117.0249,116.6937,116.6937,75617.0
2019-12-12 10:10:00,137.45,137.63,137.4,137.49,40817.0,116.7361,116.889,116.6937,116.7701,40817.0
2019-12-12 10:15:00,137.48,137.65,137.41,137.61,44729.0,116.7616,116.906,116.7022,116.872,44729.0
2019-12-12 10:20:00,137.64,137.75,137.58,137.6,22508.0,116.8975,116.9909,116.8465,116.8635,22508.0
2019-12-12 10:25:00,137.55,137.56,137.4,137.49,21896.0,116.8211,116.8296,116.6937,116.7701,21896.0
2019-12-12 10:30:00,137.5,137.52,137.35,137.36,24942.0,116.7786,116.7956,116.6512,116.6597,24942.0
2019-12-12 10:35:00,137.35,137.47,137.3,137.36,24945.0,116.6512,116.7531,116.6087,116.6597,24945.0
2019-12-12 10:40:00,137.36,137.38,137.22,137.25,24884.0,116.6597,116.6767,116.5408,116.5663,24884.0
2019-12-12 10:45:00,137.26,137.34,137.24,137.33,27083.0,116.5748,116.6427,116.5578,116.6342,27083.0
2019-12-12 10:50:00,137.34,137.5,137.34,137.49,19546.0,116.6427,116.7786,116.6427,116.7701,19546.0
2019-12-12 10:55:00,137.49,137.61,137.46,137.61,16968.0,116.7701,116.872,116.7446,116.872,16968.0
2019-12-12 11:00:00,137.61,137.65,137.56,137.62,17528.0,116.872,116.906,116.8296,116.8805,17528.0
2019-12-12 11:05:00,137.62,137.72,137.62,137.64,14146.0,116.8805,116.9654,116.8805,116.8975,14146.0
2019-12-12 11:10:00,137.62,137.66,137.52,137.63,12758.0,116.8805,116.9145,116.7956,116.889,12758.0
2019-12-12 11:15:00,137.62,137.64,137.53,137.56,15597.0,116.8805,116.8975,116.8041,116.8296,15597.0
2019-12-12 11:20:00,137.58,137.62,137.5,137.59,26098.0,116.8465,116.8805,116.7786,116.855,26098.0
2019-12-12 11:25:00,137.59,137.59,137.39,137.48,22742.0,116.855,116.855,116.6852,116.7616,22742.0
2019-12-12 11:30:00,137.49,137.59,137.48,137.48,22042.0,116.7701,116.855,116.7616,116.7616,22042.0
2019-12-12 11:35:00,137.47,137.66,137.45,137.58,16118.0,116.7531,116.9145,116.7361,116.8465,16118.0
2019-12-12 11:40:00,137.54,137.54,137.41,137.46,11517.0,116.8126,116.8126,116.7022,116.7446,11517.0
2019-12-12 11:45:00,137.46,137.46,137.35,137.38,10468.0,116.7446,116.7446,116.6512,116.6767,10468.0
2019-12-12 11:50:00,137.36,137.47,137.32,137.33,12306.0,116.6597,116.7531,116.6257,116.6342,12306.0
2019-12-12 11:55:00,137.32,137.45,137.2,137.44,22162.0,116.6257,116.7361,116.5238,116.7276,22162.0
2019-12-12 12:00:00,137.44,137.44,137.22,137.24,17418.0,116.7276,116.7276,116.5408,116.5578,17418.0
2019-12-12 12:05:00,137.25,137.27,137.18,137.23,16130.0,116.5663,116.5833,116.5068,116.5493,16130.0
2019-12-12 12:10:00,137.23,137.24,137.05,137.05,13411.0,116.5493,116.5578,116.3964,116.3964,13411.0
2019-12-12 12:15:00,137.05,137.13,137.01,137.08,9811.0,116.3964,116.4644,116.3624,116.4219,9811.0
2019-12-12 12:20:00,137.1,137.1,136.9,136.91,12034.0,116.4389,116.4389,116.269,116.2775,12034.0
2019-12-12 12:25:00,136.92,137.0,136.86,136.95,12788.0,116.286,116.3539,116.235,116.3115,12788.0
2019-12-12 12:30:00,136.94,137.17,136.92,137.1,25250.0,116.303,116.4983,116.286,116.4389,25250.0
2019-12-12 12:35:00,137.12,137.19,137.08,137.15,11826.0,116.4559,116.5153,116.4219,116.4813,11826.0
2019-12-12 12:40:00,137.17,137.24,137.16,137.18,11162.0,116.4983,116.5578,116.4898,116.5068,11162.0
2019-12-12 12:45:00,137.17,137.28,137.17,137.23,12531.0,116.4983,116.5917,116.4983,116.5493,12531.0
2019-12-12 12:50:00,137.23,137.25,137.13,137.14,9906.0,116.5493,116.5663,116.4644,116.4728,9906.0
2019-12-12 12:55:00,137.18,137.23,137.08,137.08,10839.0,116.5068,116.5493,116.4219,116.4219,10839.0
2019-12-12 13:00:00,137.09,137.26,137.09,137.24,18662.0,116.4304,116.5748,116.4304,116.5578,18662.0
2019-12-12 13:05:00,137.22,137.32,137.21,137.27,15240.0,116.5408,116.6257,116.5323,116.5833,15240.0
2019-12-12 13:10:00,137.29,137.39,137.26,137.31,28208.0,116.6002,116.6852,116.5748,116.6172,28208.0
2019-12-12 13:15:00,137.34,137.39,137.32,137.35,10398.0,116.6427,116.6852,116.6257,116.6512,10398.0
2019-12-12 13:20:00,137.33,137.35,137.25,137.25,9673.0,116.6342,116.6512,116.5663,116.5663,9673.0
2019-12-12 13:25:00,137.25,137.31,137.21,137.27,10655.0,116.5663,116.6172,116.5323,116.5833,10655.0
2019-12-12 13:30:00,137.28,137.31,137.26,137.3,7651.0,116.5917,116.6172,116.5748,116.6087,7651.0
2019-12-12 13:35:00,137.33,137.33,137.21,137.23,17276.0,116.6342,116.6342,116.5323,116.5493,17276.0
2019-12-12 13:40:00,137.23,137.23,137.17,137.18,6379.0,116.5493,116.5493,116.4983,116.5068,6379.0
2019-12-12 13:45:00,137.18,137.2,137.13,137.13,8616.0,116.5068,116.5238,116.4644,116.4644,8616.0
2019-12-12 13:50:00,137.13,137.16,137.09,137.11,10169.0,116.4644,116.4898,116.4304,116.4474,10169.0
2019-12-12 13:55:00,137.09,137.13,137.02,137.09,10605.0,116.4304,116.4644,116.3709,116.4304,10605.0
2019-12-12 14:00:00,137.1,137.11,136.96,136.98,8701.0,116.4389,116.4474,116.32,116.337,8701.0
2019-12-12 14:05:00,136.97,137.04,136.97,137.0,10013.0,116.3285,116.3879,116.3285,116.3539,10013.0
2019-12-12 14:10:00,136.99,137.1,136.98,137.03,20478.0,116.3455,116.4389,116.337,116.3794,20478.0
2019-12-12 14:15:00,137.01,137.07,136.99,136.99,8797.0,116.3624,116.4134,116.3455,116.3455,8797.0
2019-12-12 14:20:00,137.0,137.06,136.99,137.04,6817.0,116.3539,116.4049,116.3455,116.3879,6817.0
2019-12-12 14:25:00,137.03,137.05,136.89,137.01,30677.0,116.3794,116.3964,116.2605,116.3624,30677.0
2019-12-12 14:30:00,137.0,137.57,136.97,137.44,75278.0,116.3539,116.838,116.3285,116.7276,75278.0
2019-12-12 14:35:00,137.42,137.47,137.31,137.38,30751.0,116.7107,116.7531,116.6172,116.6767,30751.0
2019-12-12 14:40:00,137.4,137.52,137.35,137.37,17740.0,116.6937,116.7956,116.6512,116.6682,17740.0
2019-12-12 14:45:00,137.35,137.36,137.15,137.15,16956.0,116.6512,116.6597,116.4813,116.4813,16956.0
2019-12-12 14:50:00,137.17,137.28,136.99,137.28,23482.0,116.4983,116.5917,116.3455,116.5917,23482.0
2019-12-12 14:55:00,137.28,137.31,137.21,137.3,15311.0,116.5917,116.6172,116.5323,116.6087,15311.0
2019-12-12 15:00:00,137.3,137.35,137.24,137.3,10951.0,116.6087,116.6512,116.5578,116.6087,10951.0
2019-12-12 15:05:00,137.28,137.46,137.28,137.43,20988.0,116.5917,116.7446,116.5917,116.7191,20988.0
2019-12-12 15:10:00,137.42,137.44,137.28,137.28,20996.0,116.7107,116.7276,116.5917,116.5917,20996.0
2019-12-12 15:15:00,137.27,137.44,137.22,137.42,20226.0,116.5833,116.7276,116.5408,116.7107,20226.0
2019-12-12 15:20:00,137.4,137.41,137.15,137.15,39129.0,116.6937,116.7022,116.4813,116.4813,39129.0
2019-12-12 15:25:00,137.15,137.23,137.12,137.22,25879.0,116.4813,116.5493,116.4559,116.5408,25879.0
2019-12-12 15:30:00,137.22,137.26,137.13,137.2,22348.0,116.5408,116.5748,116.4644,116.5238,22348.0
2019-12-12 15:35:00,137.19,137.22,137.07,137.09,33269.0,116.5153,116.5408,116.4134,116.4304,33269.0
2019-12-12 15:40:00,137.08,137.15,137.05,137.13,46022.0,116.4219,116.4813,116.3964,116.4644,46022.0
2019-12-12 15:45:00,137.14,137.25,137.07,137.24,26380.0,116.4728,116.5663,116.4134,116.5578,26380.0
2019-12-12 15:50:00,137.25,137.33,137.19,137.28,65376.0,116.5663,116.6342,116.5153,116.5917,65376.0
2019-12-12 15:55:00,137.29,137.35,137.09,137.18,141875.0,116.6002,116.6512,116.4304,116.5068,141875.0
2019-12-13 09:30:00,136.93,136.96,136.39,136.72,103126.0,116.2945,116.32,115.8359,116.1161,103126.0
2019-12-13 09:35:00,136.71,137.08,136.71,136.81,30125.0,116.1076,116.4219,116.1076,116.1926,30125.0
2019-12-13 09:40:00,136.86,136.87,136.56,136.66,31639.0,116.235,116.2435,115.9803,116.0652,31639.0
2019-12-13 09:45:00,136.65,136.84,136.56,136.82,22518.0,116.0567,116.2181,115.9803,116.2011,22518.0
2019-12-13 09:50:00,136.8,136.96,136.75,136.95,19243.0,116.1841,116.32,116.1416,116.3115,19243.0
2019-12-13 09:55:00,136.94,136.94,136.61,136.66,11293.0,116.303,116.303,116.0227,116.0652,11293.0
2019-12-13 10:00:00,136.62,136.99,136.57,136.87,55070.0,116.0312,116.3455,115.9887,116.2435,55070.0
2019-12-13 10:05:00,136.88,136.95,136.57,136.58,35118.0,116.252,116.3115,115.9887,115.9972,35118.0
2019-12-13 10:10:00,136.59,136.64,136.31,136.4,32969.0,116.0057,116.0482,115.7679,115.8444,32969.0
2019-12-13 10:15:00,136.42,136.54,136.35,136.39,44346.0,115.8614,115.9633,115.8019,115.8359,44346.0
2019-12-13 10:20:00,136.4,136.44,136.21,136.32,19052.0,115.8444,115.8783,115.683,115.7764,19052.0
2019-12-13 10:25:00,136.31,136.34,136.2,136.29,39371.0,115.7679,115.7934,115.6745,115.7509,39371.0
2019-12-13 10:30:00,136.3,136.51,136.19,136.49,45494.0,115.7594,115.9378,115.666,115.9208,45494.0
2019-12-13 10:35:00,136.49,136.62,136.45,136.61,130516.0,115.9208,116.0312,115.8868,116.0227,130516.0
2019-12-13 10:40:00,136.58,136.96,136.58,136.91,32450.0,115.9972,116.32,115.9972,116.2775,32450.0
2019-12-13 10:45:00,136.91,137.09,136.78,136.84,36490.0,116.2775,116.4304,116.1671,116.2181,36490.0
2019-12-13 10:50:00,136.87,137.0,136.85,136.86,16495.0,116.2435,116.3539,116.2266,116.235,16495.0
2019-12-13 10:55:00,136.88,136.92,136.76,136.78,20515.0,116.252,116.286,116.1501,116.1671,20515.0
2019-12-13 11:00:00,136.78,136.96,136.73,136.91,23607.0,116.1671,116.32,116.1246,116.2775,23607.0
2019-12-13 11:05:00,136.91,137.17,136.91,137.16,24695.0,116.2775,116.4983,116.2775,116.4898,24695.0
2019-12-13 11:10:00,137.14,137.28,137.12,137.15,20560.0,116.4728,116.5917,116.4559,116.4813,20560.0
2019-12-13 11:15:00,137.12,137.22,137.0,137.17,26256.0,116.4559,116.5408,116.3539,116.4983,26256.0
2019-12-13 11:20:00,137.13,137.32,137.08,137.27,16908.0,116.4644,116.6257,116.4219,116.5833,16908.0
2019-12-13 11:25:00,137.26,137.36,137.2,137.26,19696.0,116.5748,116.6597,116.5238,116.5748,19696.0
2019-12-13 11:30:00,137.27,137.36,137.17,137.33,20330.0,116.5833,116.6597,116.4983,116.6342,20330.0
2019-12-13 11:35:00,137.35,137.38,137.24,137.25,22486.0,116.6512,116.6767,116.5578,116.5663,22486.0
2019-12-13 11:40:00,137.25,137.34,137.2,137.23,46415.0,116.5663,116.6427,116.5238,116.5493,46415.0
2019-12-13 11:45:00,137.23,137.23,137.09,137.1,21622.0,116.5493,116.5493,116.4304,116.4389,21622.0
2019-12-13 11:50:00,137.11,137.18,137.08,137.18,23301.0,116.4474,116.5068,116.4219,116.5068,23301.0
2019-12-13 11:55:00,137.18,137.28,137.16,137.2,8543.0,116.5068,116.5917,116.4898,116.5238,8543.0
2019-12-13 12:00:00,137.19,137.42,137.19,137.4,12818.0,116.5153,116.7107,116.5153,116.6937,12818.0
2019-12-13 12:05:00,137.4,137.59,137.4,137.57,21744.0,116.6937,116.855,116.6937,116.838,21744.0
2019-12-13 12:10:00,137.59,137.6,137.42,137.46,18042.0,116.855,116.8635,116.7107,116.7446,18042.0
2019-12-13 12:15:00,137.47,137.49,137.42,137.49,9192.0,116.7531,116.7701,116.7107,116.7701,9192.0
2019-12-13 12:20:00,137.51,137.62,137.41,137.62,16349.0,116.7871,116.8805,116.7022,116.8805,16349.0
2019-12-13 12:25:00,137.61,137.67,137.51,137.64,18200.0,116.872,116.923,116.7871,116.8975,18200.0
2019-12-13 12:30:00,137.62,137.66,137.56,137.63,14130.0,116.8805,116.9145,116.8296,116.889,14130.0
2019-12-13 12:35:00,137.64,137.66,137.6,137.63,10912.0,116.8975,116.9145,116.8635,116.889,10912.0
2019-12-13 12:40:00,137.64,137.68,137.6,137.68,13258.0,116.8975,116.9315,116.8635,116.9315,13258.0
2019-12-13 12:45:00,137.68,137.73,137.66,137.69,12268.0,116.9315,116.9739,116.9145,116.94,12268.0
2019-12-13 12:50:00,137.69,137.76,137.68,137.74,14480.0,116.94,116.9994,116.9315,116.9824,14480.0
2019-12-13 12:55:00,137.74,137.83,137.73,137.78,23016.0,116.9824,117.0589,116.9739,117.0164,23016.0
2019-12-13 13:00:00,137.77,137.86,137.75,137.84,12758.0,117.0079,117.0843,116.9909,117.0674,12758.0
2019-12-13 13:05:00,137.85,137.87,137.73,137.8,16815.0,117.0758,117.0928,116.9739,117.0334,16815.0
2019-12-13 13:10:00,137.81,137.86,137.79,137.84,11880.0,117.0419,117.0843,117.0249,117.0674,11880.0
2019-12-13 13:15:00,137.85,137.85,137.76,137.78,8960.0,117.0758,117.0758,116.9994,117.0164,8960.0
2019-12-13 13:20:00,137.79,137.91,137.79,137.9,10250.0,117.0249,117.1268,117.0249,117.1183,10250.0
2019-12-13 13:25:00,137.89,137.91,137.8,137.81,28203.0,117.1098,117.1268,117.0334,117.0419,28203.0
2019-12-13 13:30:00,137.8,137.94,137.77,137.91,10385.0,117.0334,117.1523,117.0079,117.1268,10385.0
2019-12-13 13:35:00,137.91,137.93,137.86,137.92,10536.0,117.1268,117.1438,117.0843,117.1353,10536.0
2019-12-13 13:40:00,137.93,137.93,137.83,137.84,11394.0,117.1438,117.1438,117.0589,117.0674,11394.0
2019-12-13 13:45:00,137.84,137.9,137.83,137.86,9006.0,117.0674,117.1183,117.0589,117.0843,9006.0
2019-12-13 13:50:00,137.87,137.94,137.87,137.89,12153.0,117.0928,117.1523,117.0928,117.1098,12153.0
2019-12-13 13:55:00,137.89,137.97,137.88,137.93,18714.0,117.1098,117.1778,117.1013,117.1438,18714.0
2019-12-13 14:00:00,137.93,137.96,137.85,137.91,18493.0,117.1438,117.1693,117.0758,117.1268,18493.0
2019-12-13 14:05:00,137.91,137.95,137.85,137.94,12722.0,117.1268,117.1608,117.0758,117.1523,12722.0
2019-12-13 14:10:00,137.94,137.94,137.86,137.86,14173.0,117.1523,117.1523,117.0843,117.0843,14173.0
2019-12-13 14:15:00,137.87,137.9,137.83,137.87,13796.0,117.0928,117.1183,117.0589,117.0928,13796.0
2019-12-13 14:20:00,137.86,137.91,137.84,137.85,10259.0,117.0843,117.1268,117.0674,117.0758,10259.0
2019-12-13 14:25:00,137.86,137.89,137.84,137.86,11228.0,117.0843,117.1098,117.0674,117.0843,11228.0
2019-12-13 14:30:00,137.84,137.89,137.83,137.89,14904.0,117.0674,117.1098,117.0589,117.1098,14904.0
2019-12-13 14:35:00,137.89,137.97,137.85,137.95,14111.0,117.1098,117.1778,117.0758,117.1608,14111.0
2019-12-13 14:40:00,137.94,137.97,137.91,137.95,10859.0,117.1523,117.1778,117.1268,117.1608,10859.0
2019-12-13 14:45:00,137.94,138.05,137.94,138.05,11957.0,117.1523,117.2457,117.1523,117.2457,11957.0
2019-12-13 14:50:00,138.03,138.07,137.96,138.07,18445.0,117.2287,117.2627,117.1693,117.2627,18445.0
2019-12-13 14:55:00,138.08,138.11,138.03,138.04,30489.0,117.2712,117.2967,117.2287,117.2372,30489.0
2019-12-13 15:00:00,138.05,138.13,138.01,138.09,20296.0,117.2457,117.3137,117.2117,117.2797,20296.0
2019-12-13 15:05:00,138.11,138.17,138.08,138.12,26326.0,117.2967,117.3476,117.2712,117.3052,26326.0
2019-12-13 15:10:00,138.12,138.21,138.06,138.11,14679.0,117.3052,117.3816,117.2542,117.2967,14679.0
2019-12-13 15:15:00,138.11,138.19,138.1,138.12,13679.0,117.2967,117.3646,117.2882,117.3052,13679.0
2019-12-13 15:20:00,138.11,138.21,138.04,138.06,14813.0,117.2967,117.3816,117.2372,117.2542,14813.0
2019-12-13 15:25:00,138.08,138.08,137.95,137.98,27475.0,117.2712,117.2712,117.1608,117.1863,27475.0
2019-12-13 15:30:00,137.99,138.09,137.97,138.05,29224.0,117.1948,117.2797,117.1778,117.2457,29224.0
2019-12-13 15:35:00,138.06,138.17,138.03,138.17,39307.0,117.2542,117.3476,117.2287,117.3476,39307.0
2019-12-13 15:40:00,138.16,138.23,138.04,138.05,30004.0,117.3391,117.3986,117.2372,117.2457,30004.0
2019-12-13 15:45:00,138.05,138.09,137.99,138.02,40624.0,117.2457,117.2797,117.1948,117.2202,40624.0
2019-12-13 15:50:00,138.04,138.25,138.04,138.04,98393.0,117.2372,117.4156,117.2372,117.2372,98393.0
2019-12-13 15:55:00,138.04,138.11,137.9,137.93,117372.0,117.2372,117.2967,117.1183,117.1438,117372.0
2019-12-16 09:30:00,136.95,137.52,136.9,137.19,189391.0,116.3115,116.7956,116.269,116.5153,189391.0
2019-12-16 09:35:00,137.19,137.22,136.33,136.44,54966.0,116.5153,116.5408,115.7849,115.8783,54966.0
2019-12-16 09:40:00,136.42,136.87,136.36,136.45,62927.0,115.8614,116.2435,115.8104,115.8868,62927.0
2019-12-16 09:45:00,136.44,136.64,136.34,136.57,25349.0,115.8783,116.0482,115.7934,115.9887,25349.0
2019-12-16 09:50:00,136.57,136.7,136.52,136.54,27458.0,115.9887,116.0992,115.9463,115.9633,27458.0
2019-12-16 09:55:00,136.56,136.63,136.51,136.58,33620.0,115.9803,116.0397,115.9378,115.9972,33620.0
2019-12-16 10:00:00,136.56,136.57,136.34,136.43,40198.0,115.9803,115.9887,115.7934,115.8698,40198.0
2019-12-16 10:05:00,136.45,136.45,136.19,136.31,35081.0,115.8868,115.8868,115.666,115.7679,35081.0
2019-12-16 10:10:00,136.3,136.36,136.2,136.21,27003.0,115.7594,115.8104,115.6745,115.683,27003.0
2019-12-16 10:15:00,136.2,136.56,136.16,136.5,36526.0,115.6745,115.9803,115.6405,115.9293,36526.0
2019-12-16 10:20:00,136.5,136.84,136.5,136.83,39474.0,115.9293,116.2181,115.9293,116.2096,39474.0
2019-12-16 10:25:00,136.82,136.88,136.7,136.8,80598.0,116.2011,116.252,116.0992,116.1841,80598.0
2019-12-16 10:30:00,136.8,136.92,136.8,136.89,45932.0,116.1841,116.286,116.1841,116.2605,45932.0
2019-12-16 10:35:00,136.88,137.02,136.87,137.01,42675.0,116.252,116.3709,116.2435,116.3624,42675.0
2019-12-16 10:40:00,137.02,137.02,136.85,136.89,16742.0,116.3709,116.3709,116.2266,116.2605,16742.0
2019-12-16 10:45:00,136.9,137.05,136.9,137.02,24485.0,116.269,116.3964,116.269,116.3709,24485.0
2019-12-16 10:50:00,137.02,137.16,136.98,137.16,24413.0,116.3709,116.4898,116.337,116.4898,24413.0
2019-12-16 10:55:00,137.14,137.15,137.06,137.15,19031.0,116.4728,116.4813,116.4049,116.4813,19031.0
2019-12-16 11:00:00,137.15,137.15,136.99,137.0,14251.0,116.4813,116.4813,116.3455,116.3539,14251.0
2019-12-16 11:05:00,137.0,137.04,136.93,137.03,20840.0,116.3539,116.3879,116.2945,116.3794,20840.0
2019-12-16 11:10:00,137.01,137.07,136.94,137.01,12024.0,116.3624,116.4134,116.303,116.3624,12024.0
2019-12-16 11:15:00,137.01,137.02,136.91,136.92,41211.0,116.3624,116.3709,116.2775,116.286,41211.0
2019-12-16 11:20:00,136.94,137.09,136.94,137.03,10439.0,116.303,116.4304,116.303,116.3794,10439.0
2019-12-16 11:25:00,137.03,137.12,137.03,137.09,16803.0,116.3794,116.4559,116.3794,116.4304,16803.0
2019-12-16 11:30:00,137.08,137.18,137.04,137.05,18668.0,116.4219,116.5068,116.3879,116.3964,18668.0
2019-12-16 11:35:00,137.05,137.1,136.95,136.98,18704.0,116.3964,116.4389,116.3115,116.337,18704.0
2019-12-16 11:40:00,136.99,137.04,136.95,136.96,11954.0,116.3455,116.3879,116.3115,116.32,11954.0
2019-12-16 11:45:00,136.97,137.0,136.93,137.0,17720.0,116.3285,116.3539,116.2945,116.3539,17720.0
2019-12-16 11:50:00,137.0,137.09,136.95,137.09,21332.0,116.3539,116.4304,116.3115,116.4304,21332.0
2019-12-16 11:55:00,137.07,137.13,137.05,137.08,9442.0,116.4134,116.4644,116.3964,116.4219,9442.0
2019-12-16 12:00:00,137.07,137.08,136.99,137.06,10606.0,116.4134,116.4219,116.3455,116.4049,10606.0
2019-12-16 12:05:00,137.06,137.18,137.06,137.18,19909.0,116.4049,116.5068,116.4049,116.5068,19909.0
2019-12-16 12:10:00,137.19,137.28,137.16,137.21,17881.0,116.5153,116.5917,116.4898,116.5323,17881.0
2019-12-16 12:15:00,137.2,137.29,137.19,137.26,12001.0,116.5238,116.6002,116.5153,116.5748,12001.0
2019-12-16 12:20:00,137.28,137.36,137.25,137.25,11198.0,116.5917,116.6597,116.5663,116.5663,11198.0
2019-12-16 12:25:00,137.26,137.33,137.2,137.31,16025.0,116.5748,116.6342,116.5238,116.6172,16025.0
2019-12-16 12:30:00,137.31,137.39,137.31,137.33,11516.0,116.6172,116.6852,116.6172,116.6342,11516.0
2019-12-16 12:35:00,137.34,137.36,137.26,137.26,14576.0,116.6427,116.6597,116.5748,116.5748,14576.0
2019-12-16 12:40:00,137.24,137.28,137.18,137.19,11841.0,116.5578,116.5917,116.5068,116.5153,11841.0
2019-12-16 12:45:00,137.19,137.24,137.15,137.2,11459.0,116.5153,116.5578,116.4813,116.5238,11459.0
2019-12-16 12:50:00,137.19,137.2,137.15,137.18,12902.0,116.5153,116.5238,116.4813,116.5068,12902.0
2019-12-16 12:55:00,137.17,137.19,137.1,137.14,9923.0,116.4983,116.5153,116.4389,116.4728,9923.0
2019-12-16 13:00:00,137.15,137.22,137.13,137.19,19543.0,116.4813,116.5408,116.4644,116.5153,19543.0
2019-12-16 13:05:00,137.2,137.21,137.16,137.17,8469.0,116.5238,116.5323,116.4898,116.4983,8469.0
2019-12-16 13:10:00,137.16,137.17,137.11,137.16,9919.0,116.4898,116.4983,116.4474,116.4898,9919.0
2019-12-16 13:15:00,137.16,137.19,137.15,137.17,12129.0,116.4898,116.5153,116.4813,116.4983,12129.0
2019-12-16 13:20:00,137.16,137.17,137.05,137.1,16290.0,116.4898,116.4983,116.3964,116.4389,16290.0
2019-12-16 13:25:00,137.11,137.22,137.11,137.21,15297.0,116.4474,116.5408,116.4474,116.5323,15297.0
2019-12-16 13:30:00,137.21,137.24,137.19,137.24,10434.0,116.5323,116.5578,116.5153,116.5578,10434.0
2019-12-16 13:35:00,137.24,137.24,137.18,137.21,20064.0,116.5578,116.5578,116.5068,116.5323,20064.0
2019-12-16 13:40:00,137.22,137.24,137.17,137.22,27111.0,116.5408,116.5578,116.4983,116.5408,27111.0
2019-12-16 13:45:00,137.22,137.29,137.19,137.24,48045.0,116.5408,116.6002,116.5153,116.5578,48045.0
2019-12-16 13:50:00,137.24,137.27,137.19,137.24,29008.0,116.5578,116.5833,116.5153,116.5578,29008.0
2019-12-16 13:55:00,137.24,137.26,137.13,137.13,29232.0,116.5578,116.5748,116.4644,116.4644,29232.0
2019-12-16 14:00:00,137.14,137.2,137.08,137.08,12309.0,116.4728,116.5238,116.4219,116.4219,12309.0
2019-12-16 14:05:00,137.08,137.09,136.93,136.95,17514.0,116.4219,116.4304,116.2945,116.3115,17514.0
2019-12-16 14:10:00,136.95,136.97,136.89,136.93,12820.0,116.3115,116.3285,116.2605,116.2945,12820.0
2019-12-16 14:15:00,136.92,136.92,136.8,136.89,17874.0,116.286,116.286,116.1841,116.2605,17874.0
2019-12-16 14:20:00,136.88,136.91,136.8,136.8,15400.0,116.252,116.2775,116.1841,116.1841,15400.0
2019-12-16 14:25:00,136.81,136.86,136.78,136.84,11490.0,116.1926,116.235,116.1671,116.2181,11490.0
2019-12-16 14:30:00,136.84,136.87,136.81,136.84,13888.0,116.2181,116.2435,116.1926,116.2181,13888.0
2019-12-16 14:35:00,136.84,136.89,136.82,136.89,17408.0,116.2181,116.2605,116.2011,116.2605,17408.0
2019-12-16 14:40:00,136.9,136.9,136.83,136.84,28393.0,116.269,116.269,116.2096,116.2181,28393.0
2019-12-16 14:45:00,136.83,136.85,136.8,136.85,17428.0,116.2096,116.2266,116.1841,116.2266,17428.0
2019-12-16 14:50:00,136.85,136.86,136.79,136.8,15900.0,116.2266,116.235,116.1756,116.1841,15900.0
2019-12-16 14:55:00,136.79,136.94,136.74,136.94,23960.0,116.1756,116.303,116.1331,116.303,23960.0
2019-12-16 15:00:00,136.93,137.04,136.9,137.01,12635.0,116.2945,116.3879,116.269,116.3624,12635.0
2019-12-16 15:05:00,137.01,137.02,136.94,136.94,11797.0,116.3624,116.3709,116.303,116.303,11797.0
2019-12-16 15:10:00,136.94,137.1,136.9,137.05,23958.0,116.303,116.4389,116.269,116.3964,23958.0
2019-12-16 15:15:00,137.05,137.1,136.99,137.05,18430.0,116.3964,116.4389,116.3455,116.3964,18430.0
2019-12-16 15:20:00,137.04,137.1,137.0,137.06,24338.0,116.3879,116.4389,116.3539,116.4049,24338.0
2019-12-16 15:25:00,137.06,137.06,136.99,137.03,18937.0,116.4049,116.4049,116.3455,116.3794,18937.0
2019-12-16 15:30:00,137.02,137.06,136.97,137.03,33153.0,116.3709,116.4049,116.3285,116.3794,33153.0
2019-12-16 15:35:00,137.02,137.07,136.95,136.96,32474.0,116.3709,116.4134,116.3115,116.32,32474.0
2019-12-16 15:40:00,136.97,137.01,136.92,136.95,26858.0,116.3285,116.3624,116.286,116.3115,26858.0
2019-12-16 15:45:00,136.95,137.05,136.89,137.05,48122.0,116.3115,116.3964,116.2605,116.3964,48122.0
2019-12-16 15:50:00,137.05,137.09,136.92,137.02,83331.0,116.3964,116.4304,116.286,116.3709,83331.0
2019-12-16 15:55:00,137.01,137.13,136.98,137.05,137037.0,116.3624,116.4644,116.337,116.3964,137037.0
2019-12-17 09:30:00,137.01,137.25,136.6,137.14,84932.0,116.3624,116.5663,116.0142,116.4728,84932.0
2019-12-17 09:35:00,137.09,137.34,137.07,137.29,78285.0,116.4304,116.6427,116.4134,116.6002,78285.0
2019-12-17 09:40:00,137.31,137.34,137.1,137.24,43099.0,116.6172,116.6427,116.4389,116.5578,43099.0
2019-12-17 09:45:00,137.24,137.4,137.18,137.4,36562.0,116.5578,116.6937,116.5068,116.6937,36562.0
2019-12-17 09:50:00,137.42,137.44,137.22,137.38,27285.0,116.7107,116.7276,116.5408,116.6767,27285.0
2019-12-17 09:55:00,137.38,137.41,137.17,137.24,38529.0,116.6767,116.7022,116.4983,116.5578,38529.0
2019-12-17 10:00:00,137.24,137.36,137.12,137.14,40150.0,116.5578,116.6597,116.4559,116.4728,40150.0
2019-12-17 10:05:00,137.15,137.22,136.94,136.94,26099.0,116.4813,116.5408,116.303,116.303,26099.0
2019-12-17 10:10:00,136.92,137.0,136.87,136.92,52742.0,116.286,116.3539,116.2435,116.286,52742.0
2019-12-17 10:15:00,136.92,136.96,136.72,136.72,20634.0,116.286,116.32,116.1161,116.1161,20634.0
2019-12-17 10:20:00,136.72,136.85,136.64,136.75,27752.0,116.1161,116.2266,116.0482,116.1416,27752.0
2019-12-17 10:25:00,136.75,136.82,136.73,136.74,15398.0,116.1416,116.2011,116.1246,116.1331,15398.0
2019-12-17 10:30:00,136.74,136.76,136.63,136.67,20245.0,116.1331,116.1501,116.0397,116.0737,20245.0
2019-12-17 10:35:00,136.68,136.71,136.59,136.59,33591.0,116.0822,116.1076,116.0057,116.0057,33591.0
2019-12-17 10:40:00,136.56,136.59,136.19,136.2,47857.0,115.9803,116.0057,115.666,115.6745,47857.0
2019-12-17 10:45:00,136.22,136.28,136.13,136.16,32759.0,115.6915,115.7425,115.6151,115.6405,32759.0
2019-12-17 10:50:00,136.17,136.22,136.01,136.03,24950.0,115.649,115.6915,115.5131,115.5301,24950.0
2019-12-17 10:55:00,136.04,136.05,135.81,135.82,37657.0,115.5386,115.5471,115.3433,115.3518,37657.0
2019-12-17 11:00:00,135.83,136.03,135.83,136.02,21378.0,115.3603,115.5301,115.3603,115.5216,21378.0
2019-12-17 11:05:00,136.01,136.02,135.94,135.99,22046.0,115.5131,115.5216,115.4537,115.4962,22046.0
2019-12-17 11:10:00,135.99,136.05,135.87,136.0,19690.0,115.4962,115.5471,115.3942,115.5046,19690.0
2019-12-17 11:15:00,135.97,136.09,135.97,136.03,18701.0,115.4792,115.5811,115.4792,115.5301,18701.0
2019-12-17 11:20:00,136.03,136.09,135.94,135.96,29369.0,115.5301,115.5811,115.4537,115.4707,29369.0
2019-12-17 11:25:00,135.97,136.01,135.91,136.0,20891.0,115.4792,115.5131,115.4282,115.5046,20891.0
2019-12-17 11:30:00,136.01,136.06,135.93,136.02,20524.0,115.5131,115.5556,115.4452,115.5216,20524.0
2019-12-17 11:35:00,136.01,136.05,135.97,136.01,15480.0,115.5131,115.5471,115.4792,115.5131,15480.0
2019-12-17 11:40:00,136.0,136.04,135.92,135.96,17283.0,115.5046,115.5386,115.4367,115.4707,17283.0
2019-12-17 11:45:00,135.96,136.07,135.96,136.04,19706.0,115.4707,115.5641,115.4707,115.5386,19706.0
2019-12-17 11:50:00,136.03,136.03,135.95,135.95,20799.0,115.5301,115.5301,115.4622,115.4622,20799.0
2019-12-17 11:55:00,135.96,135.99,135.92,135.93,12288.0,115.4707,115.4962,115.4367,115.4452,12288.0
2019-12-17 12:00:00,135.93,136.04,135.93,136.02,20388.0,115.4452,115.5386,115.4452,115.5216,20388.0
2019-12-17 12:05:00,136.02,136.05,135.96,136.03,20613.0,115.5216,115.5471,115.4707,115.5301,20613.0
2019-12-17 12:10:00,136.03,136.09,135.99,136.03,45987.0,115.5301,115.5811,115.4962,115.5301,45987.0
2019-12-17 12:15:00,136.03,136.05,136.0,136.01,13901.0,115.5301,115.5471,115.5046,115.5131,13901.0
2019-12-17 12:20:00,136.01,136.05,135.92,135.99,85261.0,115.5131,115.5471,115.4367,115.4962,85261.0
2019-12-17 12:25:00,136.0,136.01,135.91,135.93,20469.0,115.5046,115.5131,115.4282,115.4452,20469.0
2019-12-17 12:30:00,135.93,135.93,135.85,135.89,15936.0,115.4452,115.4452,115.3773,115.4112,15936.0
2019-12-17 12:35:00,135.89,135.9,135.78,135.81,16008.0,115.4112,115.4197,115.3178,115.3433,16008.0
2019-12-17 12:40:00,135.81,135.82,135.68,135.73,21819.0,115.3433,115.3518,115.2329,115.2753,21819.0
2019-12-17 12:45:00,135.71,135.73,135.69,135.72,36139.0,115.2583,115.2753,115.2414,115.2668,36139.0
2019-12-17 12:50:00,135.71,135.97,135.71,135.97,61228.0,115.2583,115.4792,115.2583,115.4792,61228.0
2019-12-17 12:55:00,135.96,135.97,135.86,135.89,41746.0,115.4707,115.4792,115.3857,115.4112,41746.0
2019-12-17 13:00:00,135.89,135.91,135.83,135.91,9825.0,115.4112,115.4282,115.3603,115.4282,9825.0
2019-12-17 13:05:00,135.91,135.99,135.91,135.96,14902.0,115.4282,115.4962,115.4282,115.4707,14902.0
2019-12-17 13:10:00,135.94,135.98,135.94,135.95,11094.0,115.4537,115.4877,115.4537,115.4622,11094.0
2019-12-17 13:15:00,135.96,136.07,135.96,136.05,14294.0,115.4707,115.5641,115.4707,115.5471,14294.0
2019-12-17 13:20:00,136.04,136.17,136.03,136.17,11590.0,115.5386,115.649,115.5301,115.649,11590.0
2019-12-17 13:25:00,136.18,136.19,136.09,136.15,10505.0,115.6575,115.666,115.5811,115.632,10505.0
2019-12-17 13:30:00,136.13,136.13,136.05,136.11,8036.0,115.6151,115.6151,115.5471,115.5981,8036.0
2019-12-17 13:35:00,136.1,136.15,136.06,136.08,10598.0,115.5896,115.632,115.5556,115.5726,10598.0
2019-12-17 13:40:00,136.08,136.17,136.06,136.1,12918.0,115.5726,115.649,115.5556,115.5896,12918.0
2019-12-17 13:45:00,136.1,136.21,136.09,136.19,13495.0,115.5896,115.683,115.5811,115.666,13495.0
2019-12-17 13:50:00,136.2,136.2,136.11,136.12,12699.0,115.6745,115.6745,115.5981,115.6066,12699.0
2019-12-17 13:55:00,136.12,136.15,136.1,136.12,12902.0,115.6066,115.632,115.5896,115.6066,12902.0
2019-12-17 14:00:00,136.12,136.14,136.05,136.09,13553.0,115.6066,115.6235,115.5471,115.5811,13553.0
2019-12-17 14:05:00,136.11,136.15,136.05,136.15,10456.0,115.5981,115.632,115.5471,115.632,10456.0
2019-12-17 14:10:00,136.14,136.18,136.12,136.18,12437.0,115.6235,115.6575,115.6066,115.6575,12437.0
2019-12-17 14:15:00,136.18,136.28,136.15,136.21,14001.0,115.6575,115.7425,115.632,115.683,14001.0
2019-12-17 14:20:00,136.2,136.21,136.12,136.13,15354.0,115.6745,115.683,115.6066,115.6151,15354.0
2019-12-17 14:25:00,136.12,136.15,136.1,136.14,20806.0,115.6066,115.632,115.5896,115.6235,20806.0
2019-12-17 14:30:00,136.13,136.18,136.11,136.17,15550.0,115.6151,115.6575,115.5981,115.649,15550.0
2019-12-17 14:35:00,136.17,136.21,136.15,136.16,11568.0,115.649,115.683,115.632,115.6405,11568.0
2019-12-17 14:40:00,136.16,136.2,136.14,136.18,12689.0,115.6405,115.6745,115.6235,115.6575,12689.0
2019-12-17 14:45:00,136.2,136.22,136.16,136.2,14115.0,115.6745,115.6915,115.6405,115.6745,14115.0
2019-12-17 14:50:00,136.2,136.21,136.15,136.18,14242.0,115.6745,115.683,115.632,115.6575,14242.0
2019-12-17 14:55:00,136.18,136.23,136.18,136.18,15212.0,115.6575,115.7,115.6575,115.6575,15212.0
2019-12-17 15:00:00,136.19,136.23,136.18,136.19,18350.0,115.666,115.7,115.6575,115.666,18350.0
2019-12-17 15:05:00,136.19,136.23,136.17,136.19,16279.0,115.666,115.7,115.649,115.666,16279.0
2019-12-17 15:10:00,136.2,136.2,136.12,136.15,15385.0,115.6745,115.6745,115.6066,115.632,15385.0
2019-12-17 15:15:00,136.14,136.16,136.07,136.1,22398.0,115.6235,115.6405,115.5641,115.5896,22398.0
2019-12-17 15:20:00,136.09,136.1,135.97,135.99,21117.0,115.5811,115.5896,115.4792,115.4962,21117.0
2019-12-17 15:25:00,136.0,136.07,135.98,136.04,45848.0,115.5046,115.5641,115.4877,115.5386,45848.0
2019-12-17 15:30:00,136.04,136.16,136.03,136.1,21579.0,115.5386,115.6405,115.5301,115.5896,21579.0
2019-12-17 15:35:00,136.1,136.23,136.1,136.18,31445.0,115.5896,115.7,115.5896,115.6575,31445.0
2019-12-17 15:40:00,136.18,136.23,136.15,136.21,27937.0,115.6575,115.7,115.632,115.683,27937.0
2019-12-17 15:45:00,136.2,136.22,136.11,136.15,28783.0,115.6745,115.6915,115.5981,115.632,28783.0
2019-12-17 15:50:00,136.16,136.36,136.16,136.3,68058.0,115.6405,115.8104,115.6405,115.7594,68058.0
2019-12-17 15:55:00,136.28,136.29,136.07,136.13,139540.0,115.7425,115.7509,115.5641,115.6151,139540.0
2019-12-18 09:30:00,136.98,137.3,136.83,137.11,98492.0,116.337,116.6087,116.2096,116.4474,98492.0
2019-12-18 09:35:00,137.16,137.24,136.91,136.95,30697.0,116.4898,116.5578,116.2775,116.3115,30697.0
2019-12-18 09:40:00,136.97,137.16,136.81,136.81,26207.0,116.3285,116.4898,116.1926,116.1926,26207.0
2019-12-18 09:45:00,136.8,136.81,136.51,136.51,22797.0,116.1841,116.1926,115.9378,115.9378,22797.0
2019-12-18 09:50:00,136.51,136.53,136.24,136.31,20290.0,115.9378,115.9548,115.7085,115.7679,20290.0
2019-12-18 09:55:00,136.29,136.31,136.05,136.12,27030.0,115.7509,115.7679,115.5471,115.6066,27030.0
2019-12-18 10:00:00,136.11,136.28,136.01,136.14,44460.0,115.5981,115.7425,115.5131,115.6235,44460.0
2019-12-18 10:05:00,136.17,136.23,136.0,136.01,33618.0,115.649,115.7,115.5046,115.5131,33618.0
2019-12-18 10:10:00,136.02,136.08,135.84,135.91,23101.0,115.5216,115.5726,115.3688,115.4282,23101.0
2019-12-18 10:15:00,135.91,135.91,135.74,135.84,15886.0,115.4282,115.4282,115.2838,115.3688,15886.0
2019-12-18 10:20:00,135.86,135.92,135.76,135.8,17016.0,115.3857,115.4367,115.3008,115.3348,17016.0
2019-12-18 10:25:00,135.81,135.88,135.78,135.86,25065.0,115.3433,115.4027,115.3178,115.3857,25065.0
2019-12-18 10:30:00,135.86,135.91,135.72,135.74,53728.0,115.3857,115.4282,115.2668,115.2838,53728.0
2019-12-18 10:35:00,135.74,135.82,135.63,135.81,45444.0,115.2838,115.3518,115.1904,115.3433,45444.0
2019-12-18 10:40:00,135.8,135.94,135.8,135.94,16918.0,115.3348,115.4537,115.3348,115.4537,16918.0
2019-12-18 10:45:00,135.95,135.95,135.85,135.88,17142.0,115.4622,115.4622,115.3773,115.4027,17142.0
2019-12-18 10:50:00,135.88,135.96,135.86,135.95,15906.0,115.4027,115.4707,115.3857,115.4622,15906.0
2019-12-18 10:55:00,135.96,135.96,135.83,135.83,18726.0,115.4707,115.4707,115.3603,115.3603,18726.0
2019-12-18 11:00:00,135.84,135.98,135.84,135.98,12299.0,115.3688,115.4877,115.3688,115.4877,12299.0
2019-12-18 11:05:00,135.97,136.07,135.97,136.03,14916.0,115.4792,115.5641,115.4792,115.5301,14916.0
2019-12-18 11:10:00,136.03,136.03,135.91,135.95,20503.0,115.5301,115.5301,115.4282,115.4622,20503.0
2019-12-18 11:15:00,135.96,136.18,135.96,136.06,67456.0,115.4707,115.6575,115.4707,115.5556,67456.0
2019-12-18 11:20:00,136.05,136.11,135.93,135.95,19974.0,115.5471,115.5981,115.4452,115.4622,19974.0
2019-12-18 11:25:00,135.96,136.08,135.96,136.08,15478.0,115.4707,115.5726,115.4707,115.5726,15478.0
2019-12-18 11:30:00,136.07,136.07,135.86,135.88,27597.0,115.5641,115.5641,115.3857,115.4027,27597.0
2019-12-18 11:35:00,135.87,135.92,135.83,135.91,22479.0,115.3942,115.4367,115.3603,115.4282,22479.0
2019-12-18 11:40:00,135.91,135.91,135.74,135.76,40745.0,115.4282,115.4282,115.2838,115.3008,40745.0
2019-12-18 11:45:00,135.78,135.94,135.78,135.9,20036.0,115.3178,115.4537,115.3178,115.4197,20036.0
2019-12-18 11:50:00,135.9,135.95,135.83,135.83,18724.0,115.4197,115.4622,115.3603,115.3603,18724.0
2019-12-18 11:55:00,135.84,135.91,135.82,135.87,15470.0,115.3688,115.4282,115.3518,115.3942,15470.0
2019-12-18 12:00:00,135.88,135.89,135.81,135.84,22057.0,115.4027,115.4112,115.3433,115.3688,22057.0
2019-12-18 12:05:00,135.83,135.85,135.7,135.7,39907.0,115.3603,115.3773,115.2499,115.2499,39907.0
2019-12-18 12:10:00,135.69,135.78,135.62,135.77,38062.0,115.2414,115.3178,115.1819,115.3093,38062.0
2019-12-18 12:15:00,135.77,135.82,135.71,135.71,11694.0,115.3093,115.3518,115.2583,115.2583,11694.0
2019-12-18 12:20:00,135.71,135.73,135.69,135.71,10231.0,115.2583,115.2753,115.2414,115.2583,10231.0
2019-12-18 12:25:00,135.72,135.77,135.7,135.71,12207.0,115.2668,115.3093,115.2499,115.2583,12207.0
2019-12-18 12:30:00,135.7,135.78,135.69,135.78,8589.0,115.2499,115.3178,115.2414,115.3178,8589.0
2019-12-18 12:35:00,135.78,135.81,135.75,135.78,16309.0,115.3178,115.3433,115.2923,115.3178,16309.0
2019-12-18 12:40:00,135.81,135.84,135.78,135.81,6616.0,115.3433,115.3688,115.3178,115.3433,6616.0
2019-12-18 12:45:00,135.84,135.86,135.82,135.86,8169.0,115.3688,115.3857,115.3518,115.3857,8169.0
2019-12-18 12:50:00,135.86,135.92,135.84,135.92,9062.0,115.3857,115.4367,115.3688,115.4367,9062.0
2019-12-18 12:55:00,135.91,135.97,135.89,135.89,31137.0,115.4282,115.4792,115.4112,115.4112,31137.0
2019-12-18 13:00:00,135.89,135.96,135.88,135.92,7614.0,115.4112,115.4707,115.4027,115.4367,7614.0
2019-12-18 13:05:00,135.92,135.96,135.89,135.9,15519.0,115.4367,115.4707,115.4112,115.4197,15519.0
2019-12-18 13:10:00,135.9,135.9,135.87,135.89,9717.0,115.4197,115.4197,115.3942,115.4112,9717.0
2019-12-18 13:15:00,135.9,135.92,135.88,135.91,7332.0,115.4197,115.4367,115.4027,115.4282,7332.0
2019-12-18 13:20:00,135.9,135.91,135.83,135.83,11325.0,115.4197,115.4282,115.3603,115.3603,11325.0
2019-12-18 13:25:00,135.83,135.85,135.81,135.82,7819.0,115.3603,115.3773,115.3433,115.3518,7819.0
2019-12-18 13:30:00,135.83,135.89,135.83,135.85,15322.0,115.3603,115.4112,115.3603,115.3773,15322.0
2019-12-18 13:35:00,135.83,135.84,135.78,135.84,11648.0,115.3603,115.3688,115.3178,115.3688,11648.0
2019-12-18 13:40:00,135.83,135.83,135.76,135.78,9430.0,115.3603,115.3603,115.3008,115.3178,9430.0
2019-12-18 13:45:00,135.78,135.79,135.74,135.76,25359.0,115.3178,115.3263,115.2838,115.3008,25359.0
2019-12-18 13:50:00,135.76,135.78,135.75,135.76,8014.0,115.3008,115.3178,115.2923,115.3008,8014.0
2019-12-18 13:55:00,135.75,135.77,135.73,135.74,11345.0,115.2923,115.3093,115.2753,115.2838,11345.0
2019-12-18 14:00:00,135.73,135.73,135.66,135.68,11119.0,115.2753,115.2753,115.2159,115.2329,11119.0
2019-12-18 14:05:00,135.68,135.74,135.67,135.73,11192.0,115.2329,115.2838,115.2244,115.2753,11192.0
2019-12-18 14:10:00,135.73,135.74,135.69,135.69,13132.0,115.2753,115.2838,115.2414,115.2414,13132.0
2019-12-18 14:15:00,135.69,135.73,135.66,135.69,11324.0,115.2414,115.2753,115.2159,115.2414,11324.0
2019-12-18 14:20:00,135.68,135.76,135.68,135.75,29697.0,115.2329,115.3008,115.2329,115.2923,29697.0
2019-12-18 14:25:00,135.75,135.78,135.74,135.75,12098.0,115.2923,115.3178,115.2838,115.2923,12098.0
2019-12-18 14:30:00,135.75,135.82,135.74,135.81,37740.0,115.2923,115.3518,115.2838,115.3433,37740.0
2019-12-18 14:35:00,135.81,135.82,135.75,135.81,13947.0,115.3433,115.3518,115.2923,115.3433,13947.0
2019-12-18 14:40:00,135.82,135.87,135.81,135.83,12349.0,115.3518,115.3942,115.3433,115.3603,12349.0
2019-12-18 14:45:00,135.83,135.85,135.82,135.84,12254.0,115.3603,115.3773,115.3518,115.3688,12254.0
2019-12-18 14:50:00,135.83,135.86,135.81,135.84,25076.0,115.3603,115.3857,115.3433,115.3688,25076.0
2019-12-18 14:55:00,135.84,135.95,135.83,135.93,13897.0,115.3688,115.4622,115.3603,115.4452,13897.0
2019-12-18 15:00:00,135.93,135.99,135.9,135.97,11277.0,115.4452,115.4962,115.4197,115.4792,11277.0
2019-12-18 15:05:00,135.98,136.01,135.95,136.01,17864.0,115.4877,115.5131,115.4622,115.5131,17864.0
2019-12-18 15:10:00,136.01,136.02,135.92,135.92,12235.0,115.5131,115.5216,115.4367,115.4367,12235.0
2019-12-18 15:15:00,135.92,135.96,135.91,135.96,13012.0,115.4367,115.4707,115.4282,115.4707,13012.0
2019-12-18 15:20:00,135.96,135.97,135.9,135.96,48773.0,115.4707,115.4792,115.4197,115.4707,48773.0
2019-12-18 15:25:00,135.96,136.0,135.94,135.98,17852.0,115.4707,115.5046,115.4537,115.4877,17852.0
2019-12-18 15:30:00,135.99,135.99,135.92,135.93,17309.0,115.4962,115.4962,115.4367,115.4452,17309.0
2019-12-18 15:35:00,135.92,136.07,135.89,136.03,27016.0,115.4367,115.5641,115.4112,115.5301,27016.0
2019-12-18 15:40:00,136.05,136.11,136.02,136.02,18806.0,115.5471,115.5981,115.5216,115.5216,18806.0
2019-12-18 15:45:00,136.03,136.09,135.99,136.09,22218.0,115.5301,115.5811,115.4962,115.5811,22218.0
2019-12-18 15:50:00,136.07,136.16,135.92,136.04,102062.0,115.5641,115.6405,115.4367,115.5386,102062.0
2019-12-18 15:55:00,136.05,136.12,135.78,135.96,278896.0,115.5471,115.6066,115.3178,115.4707,278896.0
2019-12-19 09:30:00,136.2,136.53,136.2,136.53,79906.0,115.6745,115.9548,115.6745,115.9548,79906.0
2019-12-19 09:35:00,136.53,136.74,136.39,136.39,22929.0,115.9548,116.1331,115.8359,115.8359,22929.0
2019-12-19 09:40:00,136.39,136.6,136.34,136.48,11202.0,115.8359,116.0142,115.7934,115.9123,11202.0
2019-12-19 09:45:00,136.45,136.48,136.28,136.3,66859.0,115.8868,115.9123,115.7425,115.7594,66859.0
2019-12-19 09:50:00,136.31,136.33,136.21,136.24,17552.0,115.7679,115.7849,115.683,115.7085,17552.0
2019-12-19 09:55:00,136.23,136.41,136.2,136.4,22161.0,115.7,115.8529,115.6745,115.8444,22161.0
2019-12-19 10:00:00,136.39,136.5,136.3,136.48,10644.0,115.8359,115.9293,115.7594,115.9123,10644.0
2019-12-19 10:05:00,136.5,136.71,136.5,136.69,41371.0,115.9293,116.1076,115.9293,116.0907,41371.0
2019-12-19 10:10:00,136.66,136.67,136.53,136.54,9042.0,116.0652,116.0737,115.9548,115.9633,9042.0
2019-12-19 10:15:00,136.53,136.54,136.35,136.35,11412.0,115.9548,115.9633,115.8019,115.8019,11412.0
2019-12-19 10:20:00,136.33,136.38,136.15,136.17,16648.0,115.7849,115.8274,115.632,115.649,16648.0
2019-12-19 10:25:00,136.13,136.2,136.09,136.12,24073.0,115.6151,115.6745,115.5811,115.6066,24073.0
2019-12-19 10:30:00,136.11,136.12,135.97,136.01,32587.0,115.5981,115.6066,115.4792,115.5131,32587.0
2019-12-19 10:35:00,136.01,136.03,135.95,135.96,14666.0,115.5131,115.5301,115.4622,115.4707,14666.0
2019-12-19 10:40:00,135.96,136.07,135.96,135.98,15034.0,115.4707,115.5641,115.4707,115.4877,15034.0
2019-12-19 10:45:00,135.99,136.07,135.96,136.07,16953.0,115.4962,115.5641,115.4707,115.5641,16953.0
2019-12-19 10:50:00,136.09,136.15,136.03,136.09,15938.0,115.5811,115.632,115.5301,115.5811,15938.0
2019-12-19 10:55:00,136.06,136.17,136.06,136.07,44355.0,115.5556,115.649,115.5556,115.5641,44355.0
2019-12-19 11:00:00,136.1,136.18,136.06,136.13,18926.0,115.5896,115.6575,115.5556,115.6151,18926.0
2019-12-19 11:05:00,136.12,136.24,136.08,136.21,100278.0,115.6066,115.7085,115.5726,115.683,100278.0
2019-12-19 11:10:00,136.19,136.2,136.1,136.14,15753.0,115.666,115.6745,115.5896,115.6235,15753.0
2019-12-19 11:15:00,136.14,136.18,136.1,136.12,11055.0,115.6235,115.6575,115.5896,115.6066,11055.0
2019-12-19 11:20:00,136.1,136.22,136.1,136.15,17964.0,115.5896,115.6915,115.5896,115.632,17964.0
2019-12-19 11:25:00,136.12,136.16,136.09,136.09,20079.0,115.6066,115.6405,115.5811,115.5811,20079.0
2019-12-19 11:30:00,136.07,136.19,136.05,136.14,19372.0,115.5641,115.666,115.5471,115.6235,19372.0
2019-12-19 11:35:00,136.14,136.15,136.08,136.11,13726.0,115.6235,115.632,115.5726,115.5981,13726.0
2019-12-19 11:40:00,136.11,136.15,136.06,136.12,8225.0,115.5981,115.632,115.5556,115.6066,8225.0
2019-12-19 11:45:00,136.12,136.26,136.12,136.19,13893.0,115.6066,115.7255,115.6066,115.666,13893.0
2019-12-19 11:50:00,136.19,136.23,136.15,136.2,8972.0,115.666,115.7,115.632,115.6745,8972.0
2019-12-19 11:55:00,136.19,136.22,136.11,136.11,6131.0,115.666,115.6915,115.5981,115.5981,6131.0
2019-12-19 12:00:00,136.14,136.21,136.02,136.21,14212.0,115.6235,115.683,115.5216,115.683,14212.0
2019-12-19 12:05:00,136.21,136.24,136.16,136.18,16302.0,115.683,115.7085,115.6405,115.6575,16302.0
2019-12-19 12:10:00,136.17,136.19,136.11,136.13,9508.0,115.649,115.666,115.5981,115.6151,9508.0
2019-12-19 12:15:00,136.15,136.26,136.13,136.24,10564.0,115.632,115.7255,115.6151,115.7085,10564.0
2019-12-19 12:20:00,136.25,136.26,136.17,136.2,5677.0,115.717,115.7255,115.649,115.6745,5677.0
2019-12-19 12:25:00,136.19,136.2,136.13,136.2,18490.0,115.666,115.6745,115.6151,115.6745,18490.0
2019-12-19 12:30:00,136.21,136.3,136.19,136.3,6879.0,115.683,115.7594,115.666,115.7594,6879.0
2019-12-19 12:35:00,136.31,136.32,136.23,136.26,13003.0,115.7679,115.7764,115.7,115.7255,13003.0
2019-12-19 12:40:00,136.27,136.3,136.26,136.29,3375.0,115.734,115.7594,115.7255,115.7509,3375.0
2019-12-19 12:45:00,136.3,136.31,136.25,136.29,7116.0,115.7594,115.7679,115.717,115.7509,7116.0
2019-12-19 12:50:00,136.28,136.33,136.24,136.25,10774.0,115.7425,115.7849,115.7085,115.717,10774.0
2019-12-19 12:55:00,136.28,136.31,136.25,136.28,7257.0,115.7425,115.7679,115.717,115.7425,7257.0
2019-12-19 13:00:00,136.28,136.34,136.27,136.3,9316.0,115.7425,115.7934,115.734,115.7594,9316.0
2019-12-19 13:05:00,136.31,136.32,136.23,136.27,9048.0,115.7679,115.7764,115.7,115.734,9048.0
2019-12-19 13:10:00,136.27,136.34,136.24,136.32,7184.0,115.734,115.7934,115.7085,115.7764,7184.0
2019-12-19 13:15:00,136.34,136.4,136.3,136.38,14641.0,115.7934,115.8444,115.7594,115.8274,14641.0
2019-12-19 13:20:00,136.36,136.36,136.29,136.29,6960.0,115.8104,115.8104,115.7509,115.7509,6960.0
2019-12-19 13:25:00,136.3,136.4,136.29,136.37,7882.0,115.7594,115.8444,115.7509,115.8189,7882.0
2019-12-19 13:30:00,136.38,136.4,136.35,136.39,6573.0,115.8274,115.8444,115.8019,115.8359,6573.0
2019-12-19 13:35:00,136.4,136.44,136.37,136.44,12076.0,115.8444,115.8783,115.8189,115.8783,12076.0
2019-12-19 13:40:00,136.44,136.48,136.41,136.44,6770.0,115.8783,115.9123,115.8529,115.8783,6770.0
2019-12-19 13:45:00,136.41,136.44,136.39,136.43,8815.0,115.8529,115.8783,115.8359,115.8698,8815.0
2019-12-19 13:50:00,136.44,136.46,136.39,136.44,5710.0,115.8783,115.8953,115.8359,115.8783,5710.0
2019-12-19 13:55:00,136.44,136.55,136.44,136.53,8444.0,115.8783,115.9718,115.8783,115.9548,8444.0
2019-12-19 14:00:00,136.55,136.55,136.49,136.52,8070.0,115.9718,115.9718,115.9208,115.9463,8070.0
2019-12-19 14:05:00,136.54,136.57,136.4,136.4,11372.0,115.9633,115.9887,115.8444,115.8444,11372.0
2019-12-19 14:10:00,136.41,136.41,136.28,136.31,15341.0,115.8529,115.8529,115.7425,115.7679,15341.0
2019-12-19 14:15:00,136.31,136.31,136.22,136.23,10749.0,115.7679,115.7679,115.6915,115.7,10749.0
2019-12-19 14:20:00,136.24,136.43,136.22,136.43,113016.0,115.7085,115.8698,115.6915,115.8698,113016.0
2019-12-19 14:25:00,136.43,136.43,136.34,136.36,14401.0,115.8698,115.8698,115.7934,115.8104,14401.0
2019-12-19 14:30:00,136.34,136.39,136.34,136.39,8120.0,115.7934,115.8359,115.7934,115.8359,8120.0
2019-12-19 14:35:00,136.39,136.44,136.38,136.39,9303.0,115.8359,115.8783,115.8274,115.8359,9303.0
2019-12-19 14:40:00,136.38,136.43,136.35,136.42,12007.0,115.8274,115.8698,115.8019,115.8614,12007.0
2019-12-19 14:45:00,136.41,136.45,136.36,136.43,13362.0,115.8529,115.8868,115.8104,115.8698,13362.0
2019-12-19 14:50:00,136.43,136.45,136.39,136.44,8652.0,115.8698,115.8868,115.8359,115.8783,8652.0
2019-12-19 14:55:00,136.44,136.49,136.43,136.47,11190.0,115.8783,115.9208,115.8698,115.9038,11190.0
2019-12-19 15:00:00,136.47,136.47,136.42,136.44,12118.0,115.9038,115.9038,115.8614,115.8783,12118.0
2019-12-19 15:05:00,136.44,136.49,136.41,136.41,12966.0,115.8783,115.9208,115.8529,115.8529,12966.0
2019-12-19 15:10:00,136.41,136.44,136.39,136.4,12221.0,115.8529,115.8783,115.8359,115.8444,12221.0
2019-12-19 15:15:00,136.4,136.41,136.32,136.35,11788.0,115.8444,115.8529,115.7764,115.8019,11788.0
2019-12-19 15:20:00,136.35,136.36,136.24,136.26,14203.0,115.8019,115.8104,115.7085,115.7255,14203.0
2019-12-19 15:25:00,136.26,136.31,136.21,136.21,20361.0,115.7255,115.7679,115.683,115.683,20361.0
2019-12-19 15:30:00,136.21,136.26,136.2,136.24,18333.0,115.683,115.7255,115.6745,115.7085,18333.0
2019-12-19 15:35:00,136.24,136.25,136.18,136.18,21200.0,115.7085,115.717,115.6575,115.6575,21200.0
2019-12-19 15:40:00,136.2,136.24,136.18,136.19,18248.0,115.6745,115.7085,115.6575,115.666,18248.0
2019-12-19 15:45:00,136.18,136.18,136.11,136.15,17982.0,115.6575,115.6575,115.5981,115.632,17982.0
2019-12-19 15:50:00,136.15,136.44,136.04,136.38,114392.0,115.632,115.8783,115.5386,115.8274,114392.0
2019-12-19 15:55:00,136.39,136.5,136.33,136.46,130432.0,115.8359,115.9293,115.7849,115.8953,130432.0
2019-12-20 09:30:00,137.41,137.41,135.16,136.49,2066097.0,116.7022,116.7022,114.7912,115.9208,2066097.0
2019-12-20 09:35:00,136.55,137.1,136.41,136.9,48501.0,115.9718,116.4389,115.8529,116.269,48501.0
2019-12-20 09:40:00,136.85,137.26,136.8,137.18,135961.0,116.2266,116.5748,116.1841,116.5068,135961.0
2019-12-20 09:45:00,137.17,137.56,137.04,137.56,49417.0,116.4983,116.8296,116.3879,116.8296,49417.0
2019-12-20 09:50:00,137.57,137.58,137.38,137.54,53387.0,116.838,116.8465,116.6767,116.8126,53387.0
2019-12-20 09:55:00,137.54,137.6,137.4,137.46,53042.0,116.8126,116.8635,116.6937,116.7446,53042.0
2019-12-20 10:00:00,137.45,137.5,137.18,137.46,31429.0,116.7361,116.7786,116.5068,116.7446,31429.0
2019-12-20 10:05:00,137.44,137.63,137.44,137.59,19129.0,116.7276,116.889,116.7276,116.855,19129.0
2019-12-20 10:10:00,137.6,137.65,137.54,137.61,12967.0,116.8635,116.906,116.8126,116.872,12967.0
2019-12-20 10:15:00,137.59,137.62,137.3,137.58,17761.0,116.855,116.8805,116.6087,116.8465,17761.0
2019-12-20 10:20:00,137.59,137.63,137.55,137.58,14211.0,116.855,116.889,116.8211,116.8465,14211.0
2019-12-20 10:25:00,137.52,137.53,137.29,137.3,32843.0,116.7956,116.8041,116.6002,116.6087,32843.0
2019-12-20 10:30:00,137.31,137.41,137.23,137.27,14683.0,116.6172,116.7022,116.5493,116.5833,14683.0
2019-12-20 10:35:00,137.25,137.25,137.08,137.13,11304.0,116.5663,116.5663,116.4219,116.4644,11304.0
2019-12-20 10:40:00,137.13,137.19,137.09,137.11,61233.0,116.4644,116.5153,116.4304,116.4474,61233.0
2019-12-20 10:45:00,137.1,137.1,136.99,137.03,23222.0,116.4389,116.4389,116.3455,116.3794,23222.0
2019-12-20 10:50:00,137.03,137.14,136.99,137.13,15722.0,116.3794,116.4728,116.3455,116.4644,15722.0
2019-12-20 10:55:00,137.14,137.37,137.14,137.34,11622.0,116.4728,116.6682,116.4728,116.6427,11622.0
2019-12-20 11:00:00,137.32,137.33,137.25,137.29,14433.0,116.6257,116.6342,116.5663,116.6002,14433.0
2019-12-20 11:05:00,137.29,137.53,137.29,137.48,16439.0,116.6002,116.8041,116.6002,116.7616,16439.0
2019-12-20 11:10:00,137.5,137.64,137.5,137.63,14473.0,116.7786,116.8975,116.7786,116.889,14473.0
2019-12-20 11:15:00,137.63,137.66,137.57,137.66,15321.0,116.889,116.9145,116.838,116.9145,15321.0
2019-12-20 11:20:00,137.65,137.72,137.64,137.69,24083.0,116.906,116.9654,116.8975,116.94,24083.0
2019-12-20 11:25:00,137.66,137.66,137.55,137.59,10959.0,116.9145,116.9145,116.8211,116.855,10959.0
2019-12-20 11:30:00,137.62,137.83,137.62,137.82,19155.0,116.8805,117.0589,116.8805,117.0504,19155.0
2019-12-20 11:35:00,137.81,137.85,137.75,137.75,21579.0,117.0419,117.0758,116.9909,116.9909,21579.0
2019-12-20 11:40:00,137.74,137.86,137.65,137.83,41527.0,116.9824,117.0843,116.906,117.0589,41527.0
2019-12-20 11:45:00,137.85,137.92,137.78,137.92,18577.0,117.0758,117.1353,117.0164,117.1353,18577.0
2019-12-20 11:50:00,137.92,137.94,137.86,137.92,11739.0,117.1353,117.1523,117.0843,117.1353,11739.0
2019-12-20 11:55:00,137.9,137.9,137.81,137.89,24109.0,117.1183,117.1183,117.0419,117.1098,24109.0
2019-12-20 12:00:00,137.86,137.87,137.8,137.84,13710.0,117.0843,117.0928,117.0334,117.0674,13710.0
2019-12-20 12:05:00,137.84,137.96,137.83,137.92,15965.0,117.0674,117.1693,117.0589,117.1353,15965.0
2019-12-20 12:10:00,137.92,138.02,137.83,137.97,41970.0,117.1353,117.2202,117.0589,117.1778,41970.0
2019-12-20 12:15:00,137.96,138.04,137.95,137.98,33274.0,117.1693,117.2372,117.1608,117.1863,33274.0
2019-12-20 12:20:00,137.98,138.06,137.94,137.96,15999.0,117.1863,117.2542,117.1523,117.1693,15999.0
2019-12-20 12:25:00,137.94,138.09,137.93,138.07,9884.0,117.1523,117.2797,117.1438,117.2627,9884.0
2019-12-20 12:30:00,138.08,138.08,137.89,137.94,16691.0,117.2712,117.2712,117.1098,117.1523,16691.0
2019-12-20 12:35:00,137.96,137.97,137.89,137.89,9454.0,117.1693,117.1778,117.1098,117.1098,9454.0
2019-12-20 12:40:00,137.91,138.02,137.91,138.0,10827.0,117.1268,117.2202,117.1268,117.2032,10827.0
2019-12-20 12:45:00,138.0,138.0,137.96,137.98,10587.0,117.2032,117.2032,117.1693,117.1863,10587.0
2019-12-20 12:50:00,137.97,137.97,137.87,137.9,13669.0,117.1778,117.1778,117.0928,117.1183,13669.0
2019-12-20 12:55:00,137.91,137.98,137.9,137.95,15578.0,117.1268,117.1863,117.1183,117.1608,15578.0
2019-12-20 13:00:00,137.96,137.97,137.87,137.9,11082.0,117.1693,117.1778,117.0928,117.1183,11082.0
2019-12-20 13:05:00,137.9,137.96,137.89,137.93,12293.0,117.1183,117.1693,117.1098,117.1438,12293.0
2019-12-20 13:10:00,137.91,137.94,137.9,137.91,12801.0,117.1268,117.1523,117.1183,117.1268,12801.0
2019-12-20 13:15:00,137.92,137.99,137.91,137.97,17459.0,117.1353,117.1948,117.1268,117.1778,17459.0
2019-12-20 13:20:00,137.95,137.99,137.9,137.97,16562.0,117.1608,117.1948,117.1183,117.1778,16562.0
2019-12-20 13:25:00,137.98,137.98,137.76,137.77,32652.0,117.1863,117.1863,116.9994,117.0079,32652.0
2019-12-20 13:30:00,137.76,137.8,137.75,137.77,12603.0,116.9994,117.0334,116.9909,117.0079,12603.0
2019-12-20 13:35:00,137.76,137.76,137.62,137.62,62841.0,116.9994,116.9994,116.8805,116.8805,62841.0
2019-12-20 13:40:00,137.63,137.63,137.5,137.5,17159.0,116.889,116.889,116.7786,116.7786,17159.0
2019-12-20 13:45:00,137.5,137.54,137.46,137.46,22600.0,116.7786,116.8126,116.7446,116.7446,22600.0
2019-12-20 13:50:00,137.46,137.52,137.45,137.46,22688.0,116.7446,116.7956,116.7361,116.7446,22688.0
2019-12-20 13:55:00,137.48,137.55,137.44,137.44,12199.0,116.7616,116.8211,116.7276,116.7276,12199.0
2019-12-20 14:00:00,137.44,137.46,137.37,137.43,20532.0,116.7276,116.7446,116.6682,116.7191,20532.0
2019-12-20 14:05:00,137.42,137.51,137.41,137.51,12803.0,116.7107,116.7871,116.7022,116.7871,12803.0
2019-12-20 14:10:00,137.5,137.6,137.48,137.59,11851.0,116.7786,116.8635,116.7616,116.855,11851.0
2019-12-20 14:15:00,137.6,137.63,137.59,137.62,7330.0,116.8635,116.889,116.855,116.8805,7330.0
2019-12-20 14:20:00,137.6,137.65,137.6,137.64,20136.0,116.8635,116.906,116.8635,116.8975,20136.0
2019-12-20 14:25:00,137.65,137.67,137.63,137.67,15609.0,116.906,116.923,116.889,116.923,15609.0
2019-12-20 14:30:00,137.68,137.73,137.6,137.63,32972.0,116.9315,116.9739,116.8635,116.889,32972.0
2019-12-20 14:35:00,137.64,137.7,137.62,137.67,13746.0,116.8975,116.9485,116.8805,116.923,13746.0
2019-12-20 14:40:00,137.68,137.79,137.62,137.78,11483.0,116.9315,117.0249,116.8805,117.0164,11483.0
2019-12-20 14:45:00,137.78,137.89,137.77,137.84,12638.0,117.0164,117.1098,117.0079,117.0674,12638.0
2019-12-20 14:50:00,137.85,137.97,137.85,137.92,13993.0,117.0758,117.1778,117.0758,117.1353,13993.0
2019-12-20 14:55:00,137.92,137.96,137.87,137.96,18300.0,117.1353,117.1693,117.0928,117.1693,18300.0
2019-12-20 15:00:00,137.94,137.97,137.9,137.92,24509.0,117.1523,117.1778,117.1183,117.1353,24509.0
2019-12-20 15:05:00,137.93,137.99,137.92,137.98,16322.0,117.1438,117.1948,117.1353,117.1863,16322.0
2019-12-20 15:10:00,137.97,137.97,137.84,137.92,26171.0,117.1778,117.1778,117.0674,117.1353,26171.0
2019-12-20 15:15:00,137.92,137.96,137.85,137.95,22199.0,117.1353,117.1693,117.0758,117.1608,22199.0
2019-12-20 15:20:00,137.95,138.0,137.91,137.92,26428.0,117.1608,117.2032,117.1268,117.1353,26428.0
2019-12-20 15:25:00,137.92,137.96,137.86,137.87,25219.0,117.1353,117.1693,117.0843,117.0928,25219.0
2019-12-20 15:30:00,137.88,137.94,137.83,137.85,27839.0,117.1013,117.1523,117.0589,117.0758,27839.0
2019-12-20 15:35:00,137.87,137.91,137.79,137.79,32833.0,117.0928,117.1268,117.0249,117.0249,32833.0
2019-12-20 15:40:00,137.79,137.88,137.71,137.75,54409.0,117.0249,117.1013,116.9569,116.9909,54409.0
2019-12-20 15:45:00,137.76,137.83,137.71,137.81,50441.0,116.9994,117.0589,116.9569,117.0419,50441.0
2019-12-20 15:50:00,137.82,138.13,137.81,138.1,194630.0,117.0504,117.3137,117.0419,117.2882,194630.0
2019-12-20 15:55:00,138.12,138.13,137.77,137.95,324844.0,117.3052,117.3137,117.0079,117.1608,324844.0
2019-12-23 09:30:00,137.79,137.97,137.5,137.78,67141.0,117.0249,117.1778,116.7786,117.0164,67141.0
2019-12-23 09:35:00,137.72,137.85,137.51,137.64,23069.0,116.9654,117.0758,116.7871,116.8975,23069.0
2019-12-23 09:40:00,137.63,137.82,137.54,137.66,18613.0,116.889,117.0504,116.8126,116.9145,18613.0
2019-12-23 09:45:00,137.67,137.68,137.54,137.6,32105.0,116.923,116.9315,116.8126,116.8635,32105.0
2019-12-23 09:50:00,137.6,137.9,137.58,137.88,23255.0,116.8635,117.1183,116.8465,117.1013,23255.0
2019-12-23 09:55:00,137.87,137.99,137.86,137.95,12356.0,117.0928,117.1948,117.0843,117.1608,12356.0
2019-12-23 10:00:00,137.93,138.02,137.91,137.99,16610.0,117.1438,117.2202,117.1268,117.1948,16610.0
2019-12-23 10:05:00,137.97,138.07,137.94,137.97,15042.0,117.1778,117.2627,117.1523,117.1778,15042.0
2019-12-23 10:10:00,137.97,137.98,137.77,137.8,35558.0,117.1778,117.1863,117.0079,117.0334,35558.0
2019-12-23 10:15:00,137.78,137.96,137.78,137.9,12358.0,117.0164,117.1693,117.0164,117.1183,12358.0
2019-12-23 10:20:00,137.96,138.04,137.93,137.94,5900.0,117.1693,117.2372,117.1438,117.1523,5900.0
2019-12-23 10:25:00,137.93,138.01,137.92,137.96,10509.0,117.1438,117.2117,117.1353,117.1693,10509.0
2019-12-23 10:30:00,137.94,137.96,137.87,137.89,9379.0,117.1523,117.1693,117.0928,117.1098,9379.0
2019-12-23 10:35:00,137.88,138.0,137.88,137.96,15141.0,117.1013,117.2032,117.1013,117.1693,15141.0
2019-12-23 10:40:00,137.96,138.01,137.83,137.87,8930.0,117.1693,117.2117,117.0589,117.0928,8930.0
2019-12-23 10:45:00,137.9,137.93,137.83,137.9,12280.0,117.1183,117.1438,117.0589,117.1183,12280.0
2019-12-23 10:50:00,137.87,138.06,137.87,138.06,47974.0,117.0928,117.2542,117.0928,117.2542,47974.0
2019-12-23 10:55:00,138.06,138.13,138.01,138.04,7804.0,117.2542,117.3137,117.2117,117.2372,7804.0
2019-12-23 11:00:00,138.02,138.08,137.98,137.99,15886.0,117.2202,117.2712,117.1863,117.1948,15886.0
2019-12-23 11:05:00,137.99,138.01,137.9,137.92,7949.0,117.1948,117.2117,117.1183,117.1353,7949.0
2019-12-23 11:10:00,137.9,137.92,137.68,137.68,13096.0,117.1183,117.1353,116.9315,116.9315,13096.0
2019-12-23 11:15:00,137.68,137.77,137.67,137.77,6382.0,116.9315,117.0079,116.923,117.0079,6382.0
2019-12-23 11:20:00,137.73,137.79,137.7,137.71,7927.0,116.9739,117.0249,116.9485,116.9569,7927.0
2019-12-23 11:25:00,137.73,137.74,137.69,137.73,8828.0,116.9739,116.9824,116.94,116.9739,8828.0
2019-12-23 11:30:00,137.72,137.74,137.62,137.64,9609.0,116.9654,116.9824,116.8805,116.8975,9609.0
2019-12-23 11:35:00,137.65,137.65,137.57,137.58,8875.0,116.906,116.906,116.838,116.8465,8875.0
2019-12-23 11:40:00,137.56,137.62,137.51,137.6,8236.0,116.8296,116.8805,116.7871,116.8635,8236.0
2019-12-23 11:45:00,137.61,137.65,137.56,137.64,10129.0,116.872,116.906,116.8296,116.8975,10129.0
2019-12-23 11:50:00,137.63,137.7,137.59,137.67,35040.0,116.889,116.9485,116.855,116.923,35040.0
2019-12-23 11:55:00,137.67,137.67,137.57,137.57,5865.0,116.923,116.923,116.838,116.838,5865.0
2019-12-23 12:00:00,137.59,137.64,137.58,137.63,8992.0,116.855,116.8975,116.8465,116.889,8992.0
2019-12-23 12:05:00,137.61,137.63,137.54,137.55,6253.0,116.872,116.889,116.8126,116.8211,6253.0
2019-12-23 12:10:00,137.55,137.62,137.55,137.61,9052.0,116.8211,116.8805,116.8211,116.872,9052.0
2019-12-23 12:15:00,137.61,137.64,137.58,137.61,18520.0,116.872,116.8975,116.8465,116.872,18520.0
2019-12-23 12:20:00,137.61,137.61,137.5,137.55,23060.0,116.872,116.872,116.7786,116.8211,23060.0
2019-12-23 12:25:00,137.56,137.56,137.39,137.43,9356.0,116.8296,116.8296,116.6852,116.7191,9356.0
2019-12-23 12:30:00,137.43,137.49,137.41,137.49,7479.0,116.7191,116.7701,116.7022,116.7701,7479.0
2019-12-23 12:35:00,137.48,137.53,137.44,137.53,11731.0,116.7616,116.8041,116.7276,116.8041,11731.0
2019-12-23 12:40:00,137.52,137.54,137.42,137.46,47526.0,116.7956,116.8126,116.7107,116.7446,47526.0
2019-12-23 12:45:00,137.47,137.49,137.44,137.46,15457.0,116.7531,116.7701,116.7276,116.7446,15457.0
2019-12-23 12:50:00,137.45,137.54,137.44,137.48,9819.0,116.7361,116.8126,116.7276,116.7616,9819.0
2019-12-23 12:55:00,137.48,137.54,137.48,137.51,11969.0,116.7616,116.8126,116.7616,116.7871,11969.0
2019-12-23 13:00:00,137.49,137.52,137.44,137.44,8671.0,116.7701,116.7956,116.7276,116.7276,8671.0
2019-12-23 13:05:00,137.46,137.49,137.41,137.41,7535.0,116.7446,116.7701,116.7022,116.7022,7535.0
2019-12-23 13:10:00,137.4,137.4,137.31,137.31,8649.0,116.6937,116.6937,116.6172,116.6172,8649.0
2019-12-23 13:15:00,137.31,137.35,137.27,137.32,20090.0,116.6172,116.6512,116.5833,116.6257,20090.0
2019-12-23 13:20:00,137.33,137.35,137.3,137.32,9890.0,116.6342,116.6512,116.6087,116.6257,9890.0
2019-12-23 13:25:00,137.32,137.33,137.23,137.27,12799.0,116.6257,116.6342,116.5493,116.5833,12799.0
2019-12-23 13:30:00,137.27,137.3,137.22,137.24,4185.0,116.5833,116.6087,116.5408,116.5578,4185.0
2019-12-23 13:35:00,137.24,137.25,137.21,137.22,7318.0,116.5578,116.5663,116.5323,116.5408,7318.0
2019-12-23 13:40:00,137.21,137.21,137.08,137.13,10044.0,116.5323,116.5323,116.4219,116.4644,10044.0
2019-12-23 13:45:00,137.14,137.19,137.12,137.14,9521.0,116.4728,116.5153,116.4559,116.4728,9521.0
2019-12-23 13:50:00,137.14,137.19,137.11,137.18,11523.0,116.4728,116.5153,116.4474,116.5068,11523.0
2019-12-23 13:55:00,137.19,137.25,137.16,137.25,6964.0,116.5153,116.5663,116.4898,116.5663,6964.0
2019-12-23 14:00:00,137.25,137.37,137.25,137.31,10004.0,116.5663,116.6682,116.5663,116.6172,10004.0
2019-12-23 14:05:00,137.32,137.34,137.22,137.22,9768.0,116.6257,116.6427,116.5408,116.5408,9768.0
2019-12-23 14:10:00,137.21,137.29,137.2,137.25,8433.0,116.5323,116.6002,116.5238,116.5663,8433.0
2019-12-23 14:15:00,137.25,137.3,137.19,137.25,10067.0,116.5663,116.6087,116.5153,116.5663,10067.0
2019-12-23 14:20:00,137.25,137.25,137.19,137.21,10893.0,116.5663,116.5663,116.5153,116.5323,10893.0
2019-12-23 14:25:00,137.19,137.21,137.12,137.18,15605.0,116.5153,116.5323,116.4559,116.5068,15605.0
2019-12-23 14:30:00,137.18,137.21,137.11,137.11,13571.0,116.5068,116.5323,116.4474,116.4474,13571.0
2019-12-23 14:35:00,137.1,137.17,137.08,137.15,13384.0,116.4389,116.4983,116.4219,116.4813,13384.0
2019-12-23 14:40:00,137.14,137.15,137.1,137.13,11054.0,116.4728,116.4813,116.4389,116.4644,11054.0
2019-12-23 14:45:00,137.13,137.17,137.11,137.14,12513.0,116.4644,116.4983,116.4474,116.4728,12513.0
2019-12-23 14:50:00,137.16,137.21,137.11,137.2,13511.0,116.4898,116.5323,116.4474,116.5238,13511.0
2019-12-23 14:55:00,137.2,137.26,137.19,137.22,17764.0,116.5238,116.5748,116.5153,116.5408,17764.0
2019-12-23 15:00:00,137.24,137.25,137.18,137.22,21423.0,116.5578,116.5663,116.5068,116.5408,21423.0
2019-12-23 15:05:00,137.2,137.26,137.18,137.2,15855.0,116.5238,116.5748,116.5068,116.5238,15855.0
2019-12-23 15:10:00,137.2,137.23,137.14,137.14,13235.0,116.5238,116.5493,116.4728,116.4728,13235.0
2019-12-23 15:15:00,137.16,137.2,137.07,137.08,14573.0,116.4898,116.5238,116.4134,116.4219,14573.0
2019-12-23 15:20:00,137.06,137.14,137.06,137.11,16449.0,116.4049,116.4728,116.4049,116.4474,16449.0
2019-12-23 15:25:00,137.12,137.16,137.09,137.12,19958.0,116.4559,116.4898,116.4304,116.4559,19958.0
2019-12-23 15:30:00,137.12,137.12,137.02,137.09,20888.0,116.4559,116.4559,116.3709,116.4304,20888.0
2019-12-23 15:35:00,137.1,137.12,137.05,137.12,20302.0,116.4389,116.4559,116.3964,116.4559,20302.0
2019-12-23 15:40:00,137.11,137.11,137.02,137.03,26713.0,116.4474,116.4474,116.3709,116.3794,26713.0
2019-12-23 15:45:00,137.03,137.04,136.94,137.02,30997.0,116.3794,116.3879,116.303,116.3709,30997.0
2019-12-23 15:50:00,137.03,137.16,136.95,136.97,72688.0,116.3794,116.4898,116.3115,116.3285,72688.0
2019-12-23 15:55:00,136.99,137.05,136.84,137.04,153615.0,116.3455,116.3964,116.2181,116.3879,153615.0
2019-12-24 09:30:00,137.09,137.38,136.99,137.05,80360.0,116.4304,116.6767,116.3455,116.3964,80360.0
2019-12-24 09:35:00,137.11,137.2,137.05,137.14,16869.0,116.4474,116.5238,116.3964,116.4728,16869.0
2019-12-24 09:40:00,137.18,137.18,137.04,137.09,7501.0,116.5068,116.5068,116.3879,116.4304,7501.0
2019-12-24 09:45:00,137.06,137.14,137.04,137.05,38593.0,116.4049,116.4728,116.3879,116.3964,38593.0
2019-12-24 09:50:00,137.05,137.13,137.01,137.11,18745.0,116.3964,116.4644,116.3624,116.4474,18745.0
2019-12-24 09:55:00,137.12,137.12,137.0,137.01,8869.0,116.4559,116.4559,116.3539,116.3624,8869.0
2019-12-24 10:00:00,137.02,137.1,136.89,137.04,9085.0,116.3709,116.4389,116.2605,116.3879,9085.0
2019-12-24 10:05:00,137.02,137.08,136.95,137.04,24434.0,116.3709,116.4219,116.3115,116.3879,24434.0
2019-12-24 10:10:00,137.04,137.09,136.95,136.97,8343.0,116.3879,116.4304,116.3115,116.3285,8343.0
2019-12-24 10:15:00,137.0,137.01,136.91,136.96,19275.0,116.3539,116.3624,116.2775,116.32,19275.0
2019-12-24 10:20:00,136.96,136.99,136.9,136.96,9127.0,116.32,116.3455,116.269,116.32,9127.0
2019-12-24 10:25:00,136.98,137.03,136.88,137.02,10305.0,116.337,116.3794,116.252,116.3709,10305.0
2019-12-24 10:30:00,137.02,137.12,136.99,136.99,25523.0,116.3709,116.4559,116.3455,116.3455,25523.0
2019-12-24 10:35:00,136.99,137.06,136.91,136.92,8372.0,116.3455,116.4049,116.2775,116.286,8372.0
2019-12-24 10:40:00,136.93,137.11,136.92,136.99,8166.0,116.2945,116.4474,116.286,116.3455,8166.0
2019-12-24 10:45:00,137.0,137.05,136.95,137.0,17535.0,116.3539,116.3964,116.3115,116.3539,17535.0
2019-12-24 10:50:00,136.95,137.02,136.91,136.98,18196.0,116.3115,116.3709,116.2775,116.337,18196.0
2019-12-24 10:55:00,136.95,137.06,136.95,136.98,14112.0,116.3115,116.4049,116.3115,116.337,14112.0
2019-12-24 11:00:00,137.0,137.0,136.92,136.96,12610.0,116.3539,116.3539,116.286,116.32,12610.0
2019-12-24 11:05:00,136.96,136.98,136.93,136.94,9190.0,116.32,116.337,116.2945,116.303,9190.0
2019-12-24 11:10:00,136.94,136.97,136.9,136.92,7860.0,116.303,116.3285,116.269,116.286,7860.0
2019-12-24 11:15:00,136.9,136.93,136.83,136.85,15300.0,116.269,116.2945,116.2096,116.2266,15300.0
2019-12-24 11:20:00,136.84,136.87,136.8,136.84,10645.0,116.2181,116.2435,116.1841,116.2181,10645.0
2019-12-24 11:25:00,136.83,136.83,136.76,136.76,8048.0,116.2096,116.2096,116.1501,116.1501,8048.0
2019-12-24 11:30:00,136.76,136.8,136.7,136.72,15307.0,116.1501,116.1841,116.0992,116.1161,15307.0
2019-12-24 11:35:00,136.73,136.84,136.73,136.74,14470.0,116.1246,116.2181,116.1246,116.1331,14470.0
2019-12-24 11:40:00,136.74,136.76,136.69,136.7,6172.0,116.1331,116.1501,116.0907,116.0992,6172.0
2019-12-24 11:45:00,136.71,136.71,136.67,136.67,8626.0,116.1076,116.1076,116.0737,116.0737,8626.0
2019-12-24 11:50:00,136.67,136.67,136.58,136.62,9679.0,116.0737,116.0737,115.9972,116.0312,9679.0
2019-12-24 11:55:00,136.62,136.63,136.54,136.54,8700.0,116.0312,116.0397,115.9633,115.9633,8700.0
2019-12-24 12:00:00,136.56,136.56,136.38,136.4,18024.0,115.9803,115.9803,115.8274,115.8444,18024.0
2019-12-24 12:05:00,136.4,136.4,136.27,136.28,34738.0,115.8444,115.8444,115.734,115.7425,34738.0
2019-12-24 12:10:00,136.29,136.49,136.28,136.41,25319.0,115.7509,115.9208,115.7425,115.8529,25319.0
2019-12-24 12:15:00,136.43,136.55,136.36,136.55,14816.0,115.8698,115.9718,115.8104,115.9718,14816.0
2019-12-24 12:20:00,136.54,136.62,136.44,136.61,32428.0,115.9633,116.0312,115.8783,116.0227,32428.0
2019-12-24 12:25:00,136.62,136.7,136.59,136.59,13324.0,116.0312,116.0992,116.0057,116.0057,13324.0
2019-12-24 12:30:00,136.62,136.7,136.58,136.65,9391.0,116.0312,116.0992,115.9972,116.0567,9391.0
2019-12-24 12:35:00,136.65,136.73,136.63,136.71,12127.0,116.0567,116.1246,116.0397,116.1076,12127.0
2019-12-24 12:40:00,136.69,136.75,136.66,136.73,12264.0,116.0907,116.1416,116.0652,116.1246,12264.0
2019-12-24 12:45:00,136.72,136.82,136.71,136.81,21680.0,116.1161,116.2011,116.1076,116.1926,21680.0
2019-12-24 12:50:00,136.81,136.81,136.65,136.72,34654.0,116.1926,116.1926,116.0567,116.1161,34654.0
2019-12-24 12:55:00,136.74,136.89,136.71,136.89,68154.0,116.1331,116.2605,116.1076,116.2605,68154.0
2019-12-26 09:30:00,136.86,137.05,136.7,136.99,29803.0,116.235,116.3964,116.0992,116.3455,29803.0
2019-12-26 09:35:00,137.04,137.21,137.04,137.17,7471.0,116.3879,116.5323,116.3879,116.4983,7471.0
2019-12-26 09:40:00,137.17,137.28,137.09,137.2,8034.0,116.4983,116.5917,116.4304,116.5238,8034.0
2019-12-26 09:45:00,137.27,137.29,137.21,137.25,3650.0,116.5833,116.6002,116.5323,116.5663,3650.0
2019-12-26 09:50:00,137.25,137.34,137.15,137.15,5528.0,116.5663,116.6427,116.4813,116.4813,5528.0
2019-12-26 09:55:00,137.16,137.26,137.13,137.23,9087.0,116.4898,116.5748,116.4644,116.5493,9087.0
2019-12-26 10:00:00,137.22,137.31,137.2,137.27,6203.0,116.5408,116.6172,116.5238,116.5833,6203.0
2019-12-26 10:05:00,137.29,137.3,137.19,137.26,6985.0,116.6002,116.6087,116.5153,116.5748,6985.0
2019-12-26 10:10:00,137.27,137.33,137.27,137.32,9141.0,116.5833,116.6342,116.5833,116.6257,9141.0
2019-12-26 10:15:00,137.3,137.33,137.27,137.28,6216.0,116.6087,116.6342,116.5833,116.5917,6216.0
2019-12-26 10:20:00,137.28,137.32,137.17,137.2,8362.0,116.5917,116.6257,116.4983,116.5238,8362.0
2019-12-26 10:25:00,137.2,137.25,137.14,137.16,7028.0,116.5238,116.5663,116.4728,116.4898,7028.0
2019-12-26 10:30:00,137.18,137.25,137.1,137.11,5427.0,116.5068,116.5663,116.4389,116.4474,5427.0
2019-12-26 10:35:00,137.13,137.16,137.06,137.11,4740.0,116.4644,116.4898,116.4049,116.4474,4740.0
2019-12-26 10:40:00,137.12,137.18,137.08,137.1,4465.0,116.4559,116.5068,116.4219,116.4389,4465.0
2019-12-26 10:45:00,137.08,137.16,137.08,137.16,4858.0,116.4219,116.4898,116.4219,116.4898,4858.0
2019-12-26 10:50:00,137.12,137.15,137.1,137.11,3936.0,116.4559,116.4813,116.4389,116.4474,3936.0
2019-12-26 10:55:00,137.12,137.18,137.09,137.1,8884.0,116.4559,116.5068,116.4304,116.4389,8884.0
2019-12-26 11:00:00,137.09,137.11,137.01,137.04,10191.0,116.4304,116.4474,116.3624,116.3879,10191.0
2019-12-26 11:05:00,137.04,137.13,137.03,137.09,18157.0,116.3879,116.4644,116.3794,116.4304,18157.0
2019-12-26 11:10:00,137.11,137.15,137.01,137.05,6855.0,116.4474,116.4813,116.3624,116.3964,6855.0
2019-12-26 11:15:00,137.01,137.06,136.97,136.97,5653.0,116.3624,116.4049,116.3285,116.3285,5653.0
2019-12-26 11:20:00,136.96,137.03,136.92,136.96,8075.0,116.32,116.3794,116.286,116.32,8075.0
2019-12-26 11:25:00,136.96,136.97,136.91,136.92,3488.0,116.32,116.3285,116.2775,116.286,3488.0
2019-12-26 11:30:00,136.94,137.03,136.87,137.01,8752.0,116.303,116.3794,116.2435,116.3624,8752.0
2019-12-26 11:35:00,137.03,137.03,136.96,136.99,3758.0,116.3794,116.3794,116.32,116.3455,3758.0
2019-12-26 11:40:00,136.97,137.0,136.94,136.98,10253.0,116.3285,116.3539,116.303,116.337,10253.0
2019-12-26 11:45:00,136.99,136.99,136.9,136.93,5724.0,116.3455,116.3455,116.269,116.2945,5724.0
2019-12-26 11:50:00,136.92,136.96,136.89,136.94,4106.0,116.286,116.32,116.2605,116.303,4106.0
2019-12-26 11:55:00,136.93,136.93,136.85,136.88,9503.0,116.2945,116.2945,116.2266,116.252,9503.0
2019-12-26 12:00:00,136.86,136.88,136.82,136.84,48563.0,116.235,116.252,116.2011,116.2181,48563.0
2019-12-26 12:05:00,136.85,136.88,136.83,136.85,4275.0,116.2266,116.252,116.2096,116.2266,4275.0
2019-12-26 12:10:00,136.84,136.89,136.82,136.84,4569.0,116.2181,116.2605,116.2011,116.2181,4569.0
2019-12-26 12:15:00,136.86,136.9,136.84,136.86,5612.0,116.235,116.269,116.2181,116.235,5612.0
2019-12-26 12:20:00,136.86,136.86,136.79,136.81,13562.0,116.235,116.235,116.1756,116.1926,13562.0
2019-12-26 12:25:00,136.81,136.81,136.71,136.75,15733.0,116.1926,116.1926,116.1076,116.1416,15733.0
2019-12-26 12:30:00,136.76,136.78,136.64,136.69,58678.0,116.1501,116.1671,116.0482,116.0907,58678.0
2019-12-26 12:35:00,136.69,136.72,136.65,136.67,25910.0,116.0907,116.1161,116.0567,116.0737,25910.0
2019-12-26 12:40:00,136.68,136.75,136.67,136.74,7019.0,116.0822,116.1416,116.0737,116.1331,7019.0
2019-12-26 12:45:00,136.75,136.77,136.71,136.72,5668.0,116.1416,116.1586,116.1076,116.1161,5668.0
2019-12-26 12:50:00,136.73,136.73,136.59,136.61,13270.0,116.1246,116.1246,116.0057,116.0227,13270.0
2019-12-26 12:55:00,136.62,136.62,136.51,136.56,34842.0,116.0312,116.0312,115.9378,115.9803,34842.0
2019-12-26 13:00:00,136.56,136.61,136.55,136.58,24045.0,115.9803,116.0227,115.9718,115.9972,24045.0
2019-12-26 13:05:00,136.58,136.62,136.55,136.56,11436.0,115.9972,116.0312,115.9718,115.9803,11436.0
2019-12-26 13:10:00,136.58,136.6,136.55,136.59,16010.0,115.9972,116.0142,115.9718,116.0057,16010.0
2019-12-26 13:15:00,136.58,136.59,136.51,136.52,16800.0,115.9972,116.0057,115.9378,115.9463,16800.0
2019-12-26 13:20:00,136.52,136.54,136.44,136.47,13551.0,115.9463,115.9633,115.8783,115.9038,13551.0
2019-12-26 13:25:00,136.48,136.5,136.44,136.44,14537.0,115.9123,115.9293,115.8783,115.8783,14537.0
2019-12-26 13:30:00,136.45,136.5,136.45,136.49,9018.0,115.8868,115.9293,115.8868,115.9208,9018.0
2019-12-26 13:35:00,136.48,136.48,136.43,136.47,15797.0,115.9123,115.9123,115.8698,115.9038,15797.0
2019-12-26 13:40:00,136.49,136.54,136.46,136.52,10278.0,115.9208,115.9633,115.8953,115.9463,10278.0
2019-12-26 13:45:00,136.53,136.55,136.51,136.53,10378.0,115.9548,115.9718,115.9378,115.9548,10378.0
2019-12-26 13:50:00,136.51,136.51,136.46,136.47,11421.0,115.9378,115.9378,115.8953,115.9038,11421.0
2019-12-26 13:55:00,136.47,136.49,136.44,136.48,10362.0,115.9038,115.9208,115.8783,115.9123,10362.0
2019-12-26 14:00:00,136.47,136.55,136.47,136.54,15095.0,115.9038,115.9718,115.9038,115.9633,15095.0
2019-12-26 14:05:00,136.54,136.59,136.53,136.53,15778.0,115.9633,116.0057,115.9548,115.9548,15778.0
2019-12-26 14:10:00,136.53,136.54,136.44,136.44,6194.0,115.9548,115.9633,115.8783,115.8783,6194.0
2019-12-26 14:15:00,136.44,136.44,136.31,136.33,12360.0,115.8783,115.8783,115.7679,115.7849,12360.0
2019-12-26 14:20:00,136.32,136.36,136.25,136.25,14506.0,115.7764,115.8104,115.717,115.717,14506.0
2019-12-26 14:25:00,136.24,136.28,136.21,136.25,12563.0,115.7085,115.7425,115.683,115.717,12563.0
2019-12-26 14:30:00,136.26,136.29,136.22,136.23,13135.0,115.7255,115.7509,115.6915,115.7,13135.0
2019-12-26 14:35:00,136.23,136.24,136.12,136.14,10338.0,115.7,115.7085,115.6066,115.6235,10338.0
2019-12-26 14:40:00,136.16,136.19,136.14,136.18,14705.0,115.6405,115.666,115.6235,115.6575,14705.0
2019-12-26 14:45:00,136.17,136.18,136.1,136.1,15607.0,115.649,115.6575,115.5896,115.5896,15607.0
2019-12-26 14:50:00,136.1,136.17,136.1,136.15,17626.0,115.5896,115.649,115.5896,115.632,17626.0
2019-12-26 14:55:00,136.14,136.22,136.14,136.17,10812.0,115.6235,115.6915,115.6235,115.649,10812.0
2019-12-26 15:00:00,136.18,136.31,136.17,136.31,20109.0,115.6575,115.7679,115.649,115.7679,20109.0
2019-12-26 15:05:00,136.31,136.39,136.3,136.36,12370.0,115.7679,115.8359,115.7594,115.8104,12370.0
2019-12-26 15:10:00,136.35,136.4,136.33,136.4,8865.0,115.8019,115.8444,115.7849,115.8444,8865.0
2019-12-26 15:15:00,136.4,136.43,136.38,136.42,6882.0,115.8444,115.8698,115.8274,115.8614,6882.0
2019-12-26 15:20:00,136.43,136.47,136.43,136.44,9437.0,115.8698,115.9038,115.8698,115.8783,9437.0
2019-12-26 15:25:00,136.44,136.47,136.42,136.47,12026.0,115.8783,115.9038,115.8614,115.9038,12026.0
2019-12-26 15:30:00,136.48,136.5,136.39,136.44,18041.0,115.9123,115.9293,115.8359,115.8783,18041.0
2019-12-26 15:35:00,136.44,136.51,136.42,136.5,20645.0,115.8783,115.9378,115.8614,115.9293,20645.0
2019-12-26 15:40:00,136.49,136.59,136.47,136.59,24804.0,115.9208,116.0057,115.9038,116.0057,24804.0
2019-12-26 15:45:00,136.58,136.66,136.57,136.63,26762.0,115.9972,116.0652,115.9887,116.0397,26762.0
2019-12-26 15:50:00,136.63,136.63,136.48,136.57,52555.0,116.0397,116.0397,115.9123,115.9887,52555.0
2019-12-26 15:55:00,136.57,136.69,136.48,136.67,95855.0,115.9887,116.0907,115.9123,116.0737,95855.0
2019-12-27 09:30:00,136.88,137.34,136.63,137.02,44995.0,116.252,116.6427,116.0397,116.3709,44995.0
2019-12-27 09:35:00,137.07,137.17,137.0,137.17,6128.0,116.4134,116.4983,116.3539,116.4983,6128.0
2019-12-27 09:40:00,137.15,137.38,137.05,137.32,16800.0,116.4813,116.6767,116.3964,116.6257,16800.0
2019-12-27 09:45:00,137.3,137.32,137.04,137.05,9246.0,116.6087,116.6257,116.3879,116.3964,9246.0
2019-12-27 09:50:00,137.03,137.17,136.98,137.17,9870.0,116.3794,116.4983,116.337,116.4983,9870.0
2019-12-27 09:55:00,137.17,137.17,137.08,137.16,9035.0,116.4983,116.4983,116.4219,116.4898,9035.0
2019-12-27 10:00:00,137.15,137.3,137.13,137.28,19295.0,116.4813,116.6087,116.4644,116.5917,19295.0
2019-12-27 10:05:00,137.28,137.39,137.24,137.33,9656.0,116.5917,116.6852,116.5578,116.6342,9656.0
2019-12-27 10:10:00,137.36,137.38,137.32,137.34,9246.0,116.6597,116.6767,116.6257,116.6427,9246.0
2019-12-27 10:15:00,137.34,137.42,137.32,137.38,9076.0,116.6427,116.7107,116.6257,116.6767,9076.0
2019-12-27 10:20:00,137.37,137.37,137.21,137.22,8273.0,116.6682,116.6682,116.5323,116.5408,8273.0
2019-12-27 10:25:00,137.21,137.21,137.12,137.17,7075.0,116.5323,116.5323,116.4559,116.4983,7075.0
2019-12-27 10:30:00,137.17,137.17,136.96,137.0,7891.0,116.4983,116.4983,116.32,116.3539,7891.0
2019-12-27 10:35:00,137.02,137.07,136.94,136.99,16428.0,116.3709,116.4134,116.303,116.3455,16428.0
2019-12-27 10:40:00,137.0,137.03,136.93,136.95,8279.0,116.3539,116.3794,116.2945,116.3115,8279.0
2019-12-27 10:45:00,136.96,137.16,136.94,137.15,13322.0,116.32,116.4898,116.303,116.4813,13322.0
2019-12-27 10:50:00,137.12,137.22,137.12,137.19,7101.0,116.4559,116.5408,116.4559,116.5153,7101.0
2019-12-27 10:55:00,137.18,137.21,137.16,137.17,5456.0,116.5068,116.5323,116.4898,116.4983,5456.0
2019-12-27 11:00:00,137.19,137.25,137.16,137.2,11135.0,116.5153,116.5663,116.4898,116.5238,11135.0
2019-12-27 11:05:00,137.17,137.21,137.15,137.17,8668.0,116.4983,116.5323,116.4813,116.4983,8668.0
2019-12-27 11:10:00,137.15,137.17,137.1,137.17,9159.0,116.4813,116.4983,116.4389,116.4983,9159.0
2019-12-27 11:15:00,137.16,137.24,137.15,137.24,12006.0,116.4898,116.5578,116.4813,116.5578,12006.0
2019-12-27 11:20:00,137.22,137.23,137.14,137.15,11695.0,116.5408,116.5493,116.4728,116.4813,11695.0
2019-12-27 11:25:00,137.15,137.17,137.09,137.16,7475.0,116.4813,116.4983,116.4304,116.4898,7475.0
2019-12-27 11:30:00,137.17,137.26,137.16,137.22,20061.0,116.4983,116.5748,116.4898,116.5408,20061.0
2019-12-27 11:35:00,137.22,137.23,137.15,137.2,10571.0,116.5408,116.5493,116.4813,116.5238,10571.0
2019-12-27 11:40:00,137.21,137.24,137.16,137.22,26197.0,116.5323,116.5578,116.4898,116.5408,26197.0
2019-12-27 11:45:00,137.21,137.23,137.11,137.11,8455.0,116.5323,116.5493,116.4474,116.4474,8455.0
2019-12-27 11:50:00,137.12,137.13,137.04,137.06,7199.0,116.4559,116.4644,116.3879,116.4049,7199.0
2019-12-27 11:55:00,137.07,137.07,137.0,137.0,5435.0,116.4134,116.4134,116.3539,116.3539,5435.0
2019-12-27 12:00:00,137.04,137.11,137.02,137.02,4564.0,116.3879,116.4474,116.3709,116.3709,4564.0
2019-12-27 12:05:00,137.04,137.08,137.01,137.05,8311.0,116.3879,116.4219,116.3624,116.3964,8311.0
2019-12-27 12:10:00,137.06,137.1,137.0,137.07,9119.0,116.4049,116.4389,116.3539,116.4134,9119.0
2019-12-27 12:15:00,137.08,137.14,137.07,137.14,8802.0,116.4219,116.4728,116.4134,116.4728,8802.0
2019-12-27 12:20:00,137.14,137.21,137.11,137.16,14015.0,116.4728,116.5323,116.4474,116.4898,14015.0
2019-12-27 12:25:00,137.17,137.2,137.14,137.14,5236.0,116.4983,116.5238,116.4728,116.4728,5236.0
2019-12-27 12:30:00,137.13,137.17,137.08,137.11,7403.0,116.4644,116.4983,116.4219,116.4474,7403.0
2019-12-27 12:35:00,137.1,137.23,137.1,137.22,7046.0,116.4389,116.5493,116.4389,116.5408,7046.0
2019-12-27 12:40:00,137.22,137.29,137.18,137.25,9421.0,116.5408,116.6002,116.5068,116.5663,9421.0
2019-12-27 12:45:00,137.24,137.36,137.24,137.35,9378.0,116.5578,116.6597,116.5578,116.6512,9378.0
2019-12-27 12:50:00,137.36,137.39,137.27,137.29,12044.0,116.6597,116.6852,116.5833,116.6002,12044.0
2019-12-27 12:55:00,137.28,137.36,137.28,137.36,8464.0,116.5917,116.6597,116.5917,116.6597,8464.0
2019-12-27 13:00:00,137.36,137.37,137.31,137.33,4122.0,116.6597,116.6682,116.6172,116.6342,4122.0
2019-12-27 13:05:00,137.36,137.38,137.29,137.34,11454.0,116.6597,116.6767,116.6002,116.6427,11454.0
2019-12-27 13:10:00,137.34,137.36,137.32,137.33,3014.0,116.6427,116.6597,116.6257,116.6342,3014.0
2019-12-27 13:15:00,137.34,137.4,137.3,137.38,6632.0,116.6427,116.6937,116.6087,116.6767,6632.0
2019-12-27 13:20:00,137.39,137.41,137.35,137.37,4065.0,116.6852,116.7022,116.6512,116.6682,4065.0
2019-12-27 13:25:00,137.39,137.39,137.35,137.38,7731.0,116.6852,116.6852,116.6512,116.6767,7731.0
2019-12-27 13:30:00,137.39,137.41,137.35,137.35,8413.0,116.6852,116.7022,116.6512,116.6512,8413.0
2019-12-27 13:35:00,137.36,137.39,137.34,137.35,3688.0,116.6597,116.6852,116.6427,116.6512,3688.0
2019-12-27 13:40:00,137.34,137.37,137.33,137.34,5797.0,116.6427,116.6682,116.6342,116.6427,5797.0
2019-12-27 13:45:00,137.35,137.38,137.34,137.34,12155.0,116.6512,116.6767,116.6427,116.6427,12155.0
2019-12-27 13:50:00,137.34,137.36,137.28,137.3,9759.0,116.6427,116.6597,116.5917,116.6087,9759.0
2019-12-27 13:55:00,137.31,137.31,137.25,137.27,5310.0,116.6172,116.6172,116.5663,116.5833,5310.0
2019-12-27 14:00:00,137.27,137.36,137.26,137.36,7843.0,116.5833,116.6597,116.5748,116.6597,7843.0
2019-12-27 14:05:00,137.37,137.45,137.35,137.44,9421.0,116.6682,116.7361,116.6512,116.7276,9421.0
2019-12-27 14:10:00,137.44,137.51,137.44,137.51,3925.0,116.7276,116.7871,116.7276,116.7871,3925.0
2019-12-27 14:15:00,137.5,137.5,137.46,137.47,5000.0,116.7786,116.7786,116.7446,116.7531,5000.0
2019-12-27 14:20:00,137.47,137.52,137.43,137.49,14688.0,116.7531,116.7956,116.7191,116.7701,14688.0
2019-12-27 14:25:00,137.47,137.5,137.43,137.47,15625.0,116.7531,116.7786,116.7191,116.7531,15625.0
2019-12-27 14:30:00,137.48,137.48,137.4,137.4,35786.0,116.7616,116.7616,116.6937,116.6937,35786.0
2019-12-27 14:35:00,137.4,137.4,137.33,137.33,9585.0,116.6937,116.6937,116.6342,116.6342,9585.0
2019-12-27 14:40:00,137.34,137.37,137.32,137.33,6661.0,116.6427,116.6682,116.6257,116.6342,6661.0
2019-12-27 14:45:00,137.33,137.35,137.24,137.27,9944.0,116.6342,116.6512,116.5578,116.5833,9944.0
2019-12-27 14:50:00,137.25,137.35,137.25,137.28,16884.0,116.5663,116.6512,116.5663,116.5917,16884.0
2019-12-27 14:55:00,137.28,137.33,137.28,137.32,10929.0,116.5917,116.6342,116.5917,116.6257,10929.0
2019-12-27 15:00:00,137.29,137.32,137.28,137.29,13086.0,116.6002,116.6257,116.5917,116.6002,13086.0
2019-12-27 15:05:00,137.3,137.37,137.29,137.3,11861.0,116.6087,116.6682,116.6002,116.6087,11861.0
2019-12-27 15:10:00,137.31,137.37,137.29,137.34,9755.0,116.6172,116.6682,116.6002,116.6427,9755.0
2019-12-27 15:15:00,137.34,137.39,137.32,137.38,10089.0,116.6427,116.6852,116.6257,116.6767,10089.0
2019-12-27 15:20:00,137.37,137.38,137.25,137.31,18735.0,116.6682,116.6767,116.5663,116.6172,18735.0
2019-12-27 15:25:00,137.3,137.32,137.26,137.3,8788.0,116.6087,116.6257,116.5748,116.6087,8788.0
2019-12-27 15:30:00,137.32,137.34,137.2,137.26,18978.0,116.6257,116.6427,116.5238,116.5748,18978.0
2019-12-27 15:35:00,137.25,137.35,137.25,137.31,38375.0,116.5663,116.6512,116.5663,116.6172,38375.0
2019-12-27 15:40:00,137.3,137.3,137.2,137.21,18764.0,116.6087,116.6087,116.5238,116.5323,18764.0
2019-12-27 15:45:00,137.2,137.29,137.18,137.19,26462.0,116.5238,116.6002,116.5068,116.5153,26462.0
2019-12-27 15:50:00,137.19,137.47,137.11,137.41,86270.0,116.5153,116.7531,116.4474,116.7022,86270.0
2019-12-27 15:55:00,137.42,137.58,137.37,137.54,150974.0,116.7107,116.8465,116.6682,116.8126,150974.0
2019-12-30 09:30:00,136.77,137.18,136.7,136.97,59613.0,116.1586,116.5068,116.0992,116.3285,59613.0
2019-12-30 09:35:00,136.98,137.2,136.88,137.2,20589.0,116.337,116.5238,116.252,116.5238,20589.0
2019-12-30 09:40:00,137.2,137.36,137.17,137.24,14900.0,116.5238,116.6597,116.4983,116.5578,14900.0
2019-12-30 09:45:00,137.21,137.84,137.21,137.84,25476.0,116.5323,117.0674,116.5323,117.0674,25476.0
2019-12-30 09:50:00,137.81,137.97,137.44,137.52,27788.0,117.0419,117.1778,116.7276,116.7956,27788.0
2019-12-30 09:55:00,137.49,137.52,137.39,137.4,22340.0,116.7701,116.7956,116.6852,116.6937,22340.0
2019-12-30 10:00:00,137.4,137.47,137.25,137.27,26965.0,116.6937,116.7531,116.5663,116.5833,26965.0
2019-12-30 10:05:00,137.27,137.29,137.01,137.04,17547.0,116.5833,116.6002,116.3624,116.3879,17547.0
2019-12-30 10:10:00,137.06,137.07,136.89,137.02,31130.0,116.4049,116.4134,116.2605,116.3709,31130.0
2019-12-30 10:15:00,137.01,137.08,136.9,137.0,24316.0,116.3624,116.4219,116.269,116.3539,24316.0
2019-12-30 10:20:00,137.02,137.02,136.77,136.85,27282.0,116.3709,116.3709,116.1586,116.2266,27282.0
2019-12-30 10:25:00,136.84,136.92,136.77,136.91,14382.0,116.2181,116.286,116.1586,116.2775,14382.0
2019-12-30 10:30:00,136.88,136.88,136.74,136.78,12820.0,116.252,116.252,116.1331,116.1671,12820.0
2019-12-30 10:35:00,136.78,136.95,136.77,136.95,13716.0,116.1671,116.3115,116.1586,116.3115,13716.0
2019-12-30 10:40:00,136.98,137.06,136.95,137.01,18719.0,116.337,116.4049,116.3115,116.3624,18719.0
2019-12-30 10:45:00,137.05,137.19,137.01,137.04,13529.0,116.3964,116.5153,116.3624,116.3879,13529.0
2019-12-30 10:50:00,137.04,137.15,136.97,137.12,10063.0,116.3879,116.4813,116.3285,116.4559,10063.0
2019-12-30 10:55:00,137.13,137.2,137.1,137.17,8495.0,116.4644,116.5238,116.4389,116.4983,8495.0
2019-12-30 11:00:00,137.15,137.15,137.01,137.07,10342.0,116.4813,116.4813,116.3624,116.4134,10342.0
2019-12-30 11:05:00,137.08,137.13,137.02,137.07,14780.0,116.4219,116.4644,116.3709,116.4134,14780.0
2019-12-30 11:10:00,137.07,137.15,137.02,137.08,6235.0,116.4134,116.4813,116.3709,116.4219,6235.0
2019-12-30 11:15:00,137.08,137.1,137.01,137.08,11237.0,116.4219,116.4389,116.3624,116.4219,11237.0
2019-12-30 11:20:00,137.09,137.1,137.0,137.07,21647.0,116.4304,116.4389,116.3539,116.4134,21647.0
2019-12-30 11:25:00,137.07,137.09,136.97,137.02,31785.0,116.4134,116.4304,116.3285,116.3709,31785.0
2019-12-30 11:30:00,137.02,137.1,136.96,136.99,15113.0,116.3709,116.4389,116.32,116.3455,15113.0
2019-12-30 11:35:00,137.01,137.16,137.0,137.16,15999.0,116.3624,116.4898,116.3539,116.4898,15999.0
2019-12-30 11:40:00,137.16,137.17,137.08,137.17,8543.0,116.4898,116.4983,116.4219,116.4983,8543.0
2019-12-30 11:45:00,137.16,137.29,137.13,137.13,11985.0,116.4898,116.6002,116.4644,116.4644,11985.0
2019-12-30 11:50:00,137.11,137.12,136.96,137.1,18011.0,116.4474,116.4559,116.32,116.4389,18011.0
2019-12-30 11:55:00,137.09,137.14,137.06,137.08,7039.0,116.4304,116.4728,116.4049,116.4219,7039.0
2019-12-30 12:00:00,137.11,137.2,137.11,137.17,5540.0,116.4474,116.5238,116.4474,116.4983,5540.0
2019-12-30 12:05:00,137.17,137.18,137.12,137.13,4218.0,116.4983,116.5068,116.4559,116.4644,4218.0
2019-12-30 12:10:00,137.14,137.18,137.04,137.11,23217.0,116.4728,116.5068,116.3879,116.4474,23217.0
2019-12-30 12:15:00,137.12,137.19,137.08,137.14,7158.0,116.4559,116.5153,116.4219,116.4728,7158.0
2019-12-30 12:20:00,137.12,137.17,137.09,137.12,15742.0,116.4559,116.4983,116.4304,116.4559,15742.0
2019-12-30 12:25:00,137.12,137.17,137.1,137.12,8694.0,116.4559,116.4983,116.4389,116.4559,8694.0
2019-12-30 12:30:00,137.13,137.14,137.03,137.04,8622.0,116.4644,116.4728,116.3794,116.3879,8622.0
2019-12-30 12:35:00,137.07,137.21,137.06,137.19,6491.0,116.4134,116.5323,116.4049,116.5153,6491.0
2019-12-30 12:40:00,137.21,137.21,137.1,137.15,4910.0,116.5323,116.5323,116.4389,116.4813,4910.0
2019-12-30 12:45:00,137.15,137.19,137.1,137.14,5891.0,116.4813,116.5153,116.4389,116.4728,5891.0
2019-12-30 12:50:00,137.14,137.16,137.02,137.05,5410.0,116.4728,116.4898,116.3709,116.3964,5410.0
2019-12-30 12:55:00,137.05,137.08,137.0,137.0,8136.0,116.3964,116.4219,116.3539,116.3539,8136.0
2019-12-30 13:00:00,137.0,137.05,137.0,137.0,7658.0,116.3539,116.3964,116.3539,116.3539,7658.0
2019-12-30 13:05:00,137.0,137.02,136.83,136.84,6726.0,116.3539,116.3709,116.2096,116.2181,6726.0
2019-12-30 13:10:00,136.84,136.98,136.84,136.98,7477.0,116.2181,116.337,116.2181,116.337,7477.0
2019-12-30 13:15:00,136.99,137.04,136.92,136.94,11399.0,116.3455,116.3879,116.286,116.303,11399.0
2019-12-30 13:20:00,136.95,136.95,136.83,136.84,8869.0,116.3115,116.3115,116.2096,116.2181,8869.0
2019-12-30 13:25:00,136.83,136.87,136.78,136.78,5871.0,116.2096,116.2435,116.1671,116.1671,5871.0
2019-12-30 13:30:00,136.79,136.89,136.79,136.85,3799.0,116.1756,116.2605,116.1756,116.2266,3799.0
2019-12-30 13:35:00,136.86,136.94,136.86,136.93,4238.0,116.235,116.303,116.235,116.2945,4238.0
2019-12-30 13:40:00,136.93,136.97,136.92,136.95,4478.0,116.2945,116.3285,116.286,116.3115,4478.0
2019-12-30 13:45:00,136.96,137.0,136.91,136.91,5024.0,116.32,116.3539,116.2775,116.2775,5024.0
2019-12-30 13:50:00,136.9,136.95,136.82,136.82,7379.0,116.269,116.3115,116.2011,116.2011,7379.0
2019-12-30 13:55:00,136.82,136.84,136.76,136.82,10714.0,116.2011,116.2181,116.1501,116.2011,10714.0
2019-12-30 14:00:00,136.8,136.81,136.71,136.74,4494.0,116.1841,116.1926,116.1076,116.1331,4494.0
2019-12-30 14:05:00,136.74,136.74,136.68,136.68,6283.0,116.1331,116.1331,116.0822,116.0822,6283.0
2019-12-30 14:10:00,136.68,136.69,136.63,136.64,5439.0,116.0822,116.0907,116.0397,116.0482,5439.0
2019-12-30 14:15:00,136.63,136.64,136.58,136.61,13303.0,116.0397,116.0482,115.9972,116.0227,13303.0
2019-12-30 14:20:00,136.61,136.7,136.6,136.61,20618.0,116.0227,116.0992,116.0142,116.0227,20618.0
2019-12-30 14:25:00,136.62,136.63,136.5,136.52,107165.0,116.0312,116.0397,115.9293,115.9463,107165.0
2019-12-30 14:30:00,136.5,136.69,136.48,136.64,47620.0,115.9293,116.0907,115.9123,116.0482,47620.0
2019-12-30 14:35:00,136.64,136.79,136.61,136.76,40572.0,116.0482,116.1756,116.0227,116.1501,40572.0
2019-12-30 14:40:00,136.76,136.87,136.72,136.72,16632.0,116.1501,116.2435,116.1161,116.1161,16632.0
2019-12-30 14:45:00,136.72,136.82,136.68,136.78,19642.0,116.1161,116.2011,116.0822,116.1671,19642.0
2019-12-30 14:50:00,136.78,136.85,136.78,136.81,7177.0,116.1671,116.2266,116.1671,116.1926,7177.0
2019-12-30 14:55:00,136.82,136.87,136.79,136.85,13439.0,116.2011,116.2435,116.1756,116.2266,13439.0
2019-12-30 15:00:00,136.85,136.85,136.7,136.83,19486.0,116.2266,116.2266,116.0992,116.2096,19486.0
2019-12-30 15:05:00,136.84,136.91,136.83,136.88,14611.0,116.2181,116.2775,116.2096,116.252,14611.0
2019-12-30 15:10:00,136.9,136.99,136.89,136.94,13537.0,116.269,116.3455,116.2605,116.303,13537.0
2019-12-30 15:15:00,136.95,137.03,136.93,136.93,13136.0,116.3115,116.3794,116.2945,116.2945,13136.0
2019-12-30 15:20:00,136.94,136.97,136.87,136.91,22852.0,116.303,116.3285,116.2435,116.2775,22852.0
2019-12-30 15:25:00,136.91,136.96,136.89,136.93,9136.0,116.2775,116.32,116.2605,116.2945,9136.0
2019-12-30 15:30:00,136.94,136.96,136.84,136.87,14893.0,116.303,116.32,116.2181,116.2435,14893.0
2019-12-30 15:35:00,136.88,136.92,136.85,136.89,15437.0,116.252,116.286,116.2266,116.2605,15437.0
2019-12-30 15:40:00,136.9,136.91,136.79,136.8,13830.0,116.269,116.2775,116.1756,116.1841,13830.0
2019-12-30 15:45:00,136.81,136.85,136.77,136.82,15721.0,116.1926,116.2266,116.1586,116.2011,15721.0
2019-12-30 15:50:00,136.8,136.8,136.67,136.73,51595.0,116.1841,116.1841,116.0737,116.1246,51595.0
2019-12-30 15:55:00,136.73,136.9,136.66,136.88,139979.0,116.1246,116.269,116.0652,116.252,139979.0
2019-12-31 09:30:00,136.73,137.27,136.69,136.96,44058.0,116.1246,116.5833,116.0907,116.32,44058.0
2019-12-31 09:35:00,136.98,137.12,136.86,136.88,4264.0,116.337,116.4559,116.235,116.252,4264.0
2019-12-31 09:40:00,136.86,136.99,136.82,136.83,15489.0,116.235,116.3455,116.2011,116.2096,15489.0
2019-12-31 09:45:00,136.85,136.89,136.72,136.78,5835.0,116.2266,116.2605,116.1161,116.1671,5835.0
2019-12-31 09:50:00,136.79,136.79,136.63,136.71,7117.0,116.1756,116.1756,116.0397,116.1076,7117.0
2019-12-31 09:55:00,136.67,136.68,136.52,136.57,15500.0,116.0737,116.0822,115.9463,115.9887,15500.0
2019-12-31 10:00:00,136.58,136.76,136.53,136.7,18070.0,115.9972,116.1501,115.9548,116.0992,18070.0
2019-12-31 10:05:00,136.74,136.75,136.64,136.64,12375.0,116.1331,116.1416,116.0482,116.0482,12375.0
2019-12-31 10:10:00,136.63,136.65,136.53,136.58,10855.0,116.0397,116.0567,115.9548,115.9972,10855.0
2019-12-31 10:15:00,136.59,136.62,136.55,136.6,21282.0,116.0057,116.0312,115.9718,116.0142,21282.0
2019-12-31 10:20:00,136.59,136.62,136.52,136.52,10719.0,116.0057,116.0312,115.9463,115.9463,10719.0
2019-12-31 10:25:00,136.52,136.57,136.44,136.54,9725.0,115.9463,115.9887,115.8783,115.9633,9725.0
2019-12-31 10:30:00,136.55,136.58,136.4,136.4,12027.0,115.9718,115.9972,115.8444,115.8444,12027.0
2019-12-31 10:35:00,136.4,136.51,136.39,136.41,8270.0,115.8444,115.9378,115.8359,115.8529,8270.0
2019-12-31 10:40:00,136.41,136.45,136.33,136.42,7118.0,115.8529,115.8868,115.7849,115.8614,7118.0
2019-12-31 10:45:00,136.44,136.57,136.4,136.56,11909.0,115.8783,115.9887,115.8444,115.9803,11909.0
2019-12-31 10:50:00,136.55,136.55,136.45,136.51,10421.0,115.9718,115.9718,115.8868,115.9378,10421.0
2019-12-31 10:55:00,136.49,136.5,136.34,136.34,8122.0,115.9208,115.9293,115.7934,115.7934,8122.0
2019-12-31 11:00:00,136.35,136.52,136.35,136.52,21440.0,115.8019,115.9463,115.8019,115.9463,21440.0
2019-12-31 11:05:00,136.53,136.53,136.47,136.51,8818.0,115.9548,115.9548,115.9038,115.9378,8818.0
2019-12-31 11:10:00,136.53,136.58,136.51,136.51,13133.0,115.9548,115.9972,115.9378,115.9378,13133.0
2019-12-31 11:15:00,136.51,136.55,136.47,136.48,23006.0,115.9378,115.9718,115.9038,115.9123,23006.0
2019-12-31 11:20:00,136.47,136.49,136.43,136.43,7816.0,115.9038,115.9208,115.8698,115.8698,7816.0
2019-12-31 11:25:00,136.45,136.47,136.41,136.45,12736.0,115.8868,115.9038,115.8529,115.8868,12736.0
2019-12-31 11:30:00,136.44,136.58,136.41,136.57,42354.0,115.8783,115.9972,115.8529,115.9887,42354.0
2019-12-31 11:35:00,136.59,136.59,136.47,136.51,5849.0,116.0057,116.0057,115.9038,115.9378,5849.0
2019-12-31 11:40:00,136.52,136.53,136.43,136.5,10420.0,115.9463,115.9548,115.8698,115.9293,10420.0
2019-12-31 11:45:00,136.51,136.67,136.5,136.64,15288.0,115.9378,116.0737,115.9293,116.0482,15288.0
2019-12-31 11:50:00,136.65,136.67,136.51,136.51,28200.0,116.0567,116.0737,115.9378,115.9378,28200.0
2019-12-31 11:55:00,136.51,136.51,136.38,136.43,12875.0,115.9378,115.9378,115.8274,115.8698,12875.0
2019-12-31 12:00:00,136.44,136.46,136.28,136.32,13362.0,115.8783,115.8953,115.7425,115.7764,13362.0
2019-12-31 12:05:00,136.32,136.39,136.23,136.25,17389.0,115.7764,115.8359,115.7,115.717,17389.0
2019-12-31 12:10:00,136.26,136.26,136.17,136.17,26468.0,115.7255,115.7255,115.649,115.649,26468.0
2019-12-31 12:15:00,136.18,136.19,136.06,136.06,14786.0,115.6575,115.666,115.5556,115.5556,14786.0
2019-12-31 12:20:00,136.05,136.16,136.03,136.09,20865.0,115.5471,115.6405,115.5301,115.5811,20865.0
2019-12-31 12:25:00,136.09,136.21,136.09,136.21,10638.0,115.5811,115.683,115.5811,115.683,10638.0
2019-12-31 12:30:00,136.2,136.23,136.15,136.2,9807.0,115.6745,115.7,115.632,115.6745,9807.0
2019-12-31 12:35:00,136.2,136.24,136.16,136.19,9671.0,115.6745,115.7085,115.6405,115.666,9671.0
2019-12-31 12:40:00,136.18,136.29,136.18,136.26,9276.0,115.6575,115.7509,115.6575,115.7255,9276.0
2019-12-31 12:45:00,136.25,136.36,136.25,136.36,9927.0,115.717,115.8104,115.717,115.8104,9927.0
2019-12-31 12:50:00,136.35,136.36,136.28,136.32,8376.0,115.8019,115.8104,115.7425,115.7764,8376.0
2019-12-31 12:55:00,136.32,136.33,136.26,136.27,11903.0,115.7764,115.7849,115.7255,115.734,11903.0
2019-12-31 13:00:00,136.26,136.29,136.21,136.26,8587.0,115.7255,115.7509,115.683,115.7255,8587.0
2019-12-31 13:05:00,136.27,136.28,136.16,136.18,10045.0,115.734,115.7425,115.6405,115.6575,10045.0
2019-12-31 13:10:00,136.19,136.22,136.16,136.18,11293.0,115.666,115.6915,115.6405,115.6575,11293.0
2019-12-31 13:15:00,136.18,136.19,136.11,136.11,11615.0,115.6575,115.666,115.5981,115.5981,11615.0
2019-12-31 13:20:00,136.12,136.22,136.12,136.16,13470.0,115.6066,115.6915,115.6066,115.6405,13470.0
2019-12-31 13:25:00,136.18,136.21,136.14,136.18,9332.0,115.6575,115.683,115.6235,115.6575,9332.0
2019-12-31 13:30:00,136.18,136.2,136.13,136.15,14448.0,115.6575,115.6745,115.6151,115.632,14448.0
2019-12-31 13:35:00,136.15,136.18,136.1,136.18,10093.0,115.632,115.6575,115.5896,115.6575,10093.0
2019-12-31 13:40:00,136.18,136.23,136.18,136.18,6898.0,115.6575,115.7,115.6575,115.6575,6898.0
2019-12-31 13:45:00,136.17,136.22,136.17,136.18,12676.0,115.649,115.6915,115.649,115.6575,12676.0
2019-12-31 13:50:00,136.2,136.26,136.17,136.25,10668.0,115.6745,115.7255,115.649,115.717,10668.0
2019-12-31 13:55:00,136.25,136.25,136.17,136.17,7785.0,115.717,115.717,115.649,115.649,7785.0
2019-12-31 14:00:00,136.18,136.28,136.16,136.28,12502.0,115.6575,115.7425,115.6405,115.7425,12502.0
2019-12-31 14:05:00,136.26,136.31,136.25,136.28,11152.0,115.7255,115.7679,115.717,115.7425,11152.0
2019-12-31 14:10:00,136.29,136.34,136.21,136.28,11869.0,115.7509,115.7934,115.683,115.7425,11869.0
2019-12-31 14:15:00,136.27,136.34,136.26,136.32,16318.0,115.734,115.7934,115.7255,115.7764,16318.0
2019-12-31 14:20:00,136.32,136.38,136.31,136.36,12399.0,115.7764,115.8274,115.7679,115.8104,12399.0
2019-12-31 14:25:00,136.36,136.41,136.34,136.39,11541.0,115.8104,115.8529,115.7934,115.8359,11541.0
2019-12-31 14:30:00,136.39,136.39,136.29,136.33,21579.0,115.8359,115.8359,115.7509,115.7849,21579.0
2019-12-31 14:35:00,136.34,136.36,136.29,136.33,13188.0,115.7934,115.8104,115.7509,115.7849,13188.0
2019-12-31 14:40:00,136.32,136.39,136.29,136.29,13933.0,115.7764,115.8359,115.7509,115.7509,13933.0
2019-12-31 14:45:00,136.29,136.35,136.29,136.31,16321.0,115.7509,115.8019,115.7509,115.7679,16321.0
2019-12-31 14:50:00,136.3,136.3,136.25,136.26,13444.0,115.7594,115.7594,115.717,115.7255,13444.0
2019-12-31 14:55:00,136.26,136.31,136.24,136.31,15762.0,115.7255,115.7679,115.7085,115.7679,15762.0
2019-12-31 15:00:00,136.31,136.38,136.28,136.36,20025.0,115.7679,115.8274,115.7425,115.8104,20025.0
2019-12-31 15:05:00,136.35,136.36,136.29,136.31,16415.0,115.8019,115.8104,115.7509,115.7679,16415.0
2019-12-31 15:10:00,136.32,136.4,136.32,136.37,13664.0,115.7764,115.8444,115.7764,115.8189,13664.0
2019-12-31 15:15:00,136.38,136.49,136.37,136.48,15708.0,115.8274,115.9208,115.8189,115.9123,15708.0
2019-12-31 15:20:00,136.48,136.55,136.46,136.55,25842.0,115.9123,115.9718,115.8953,115.9718,25842.0
2019-12-31 15:25:00,136.55,136.59,136.52,136.57,17089.0,115.9718,116.0057,115.9463,115.9887,17089.0
2019-12-31 15:30:00,136.56,136.57,136.48,136.51,21554.0,115.9803,115.9887,115.9123,115.9378,21554.0
2019-12-31 15:35:00,136.52,136.52,136.43,136.43,15175.0,115.9463,115.9463,115.8698,115.8698,15175.0
2019-12-31 15:40:00,136.44,136.48,136.42,136.45,21461.0,115.8783,115.9123,115.8614,115.8868,21461.0
2019-12-31 15:45:00,136.45,136.56,136.45,136.56,27170.0,115.8868,115.9803,115.8868,115.9803,27170.0
2019-12-31 15:50:00,136.58,136.75,136.56,136.7,84334.0,115.9972,116.1416,115.9803,116.0992,84334.0
2019-12-31 15:55:00,136.69,136.77,136.53,136.62,216137.0,116.0907,116.1586,115.9548,116.0312,216137.0
2020-01-02 09:30:00,136.87,137.23,136.84,137.04,72533.0,116.2435,116.5493,116.2181,116.3879,72533.0
2020-01-02 09:35:00,137.03,137.15,136.81,136.81,45372.0,116.3794,116.4813,116.1926,116.1926,45372.0
2020-01-02 09:40:00,136.81,136.84,136.45,136.49,24770.0,116.1926,116.2181,115.8868,115.9208,24770.0
2020-01-02 09:45:00,136.51,136.85,136.51,136.8,26641.0,115.9378,116.2266,115.9378,116.1841,26641.0
2020-01-02 09:50:00,136.79,136.87,136.63,136.64,15681.0,116.1756,116.2435,116.0397,116.0482,15681.0
2020-01-02 09:55:00,136.58,136.64,136.51,136.58,11722.0,115.9972,116.0482,115.9378,115.9972,11722.0
2020-01-02 10:00:00,136.55,136.55,136.29,136.29,28821.0,115.9718,115.9718,115.7509,115.7509,28821.0
2020-01-02 10:05:00,136.28,136.45,136.23,136.41,23821.0,115.7425,115.8868,115.7,115.8529,23821.0
2020-01-02 10:10:00,136.42,136.57,136.39,136.49,20699.0,115.8614,115.9887,115.8359,115.9208,20699.0
2020-01-02 10:15:00,136.47,136.49,136.28,136.31,20104.0,115.9038,115.9208,115.7425,115.7679,20104.0
2020-01-02 10:20:00,136.33,136.36,136.2,136.26,14167.0,115.7849,115.8104,115.6745,115.7255,14167.0
2020-01-02 10:25:00,136.23,136.41,136.21,136.37,11727.0,115.7,115.8529,115.683,115.8189,11727.0
2020-01-02 10:30:00,136.36,136.36,136.27,136.36,19335.0,115.8104,115.8104,115.734,115.8104,19335.0
2020-01-02 10:35:00,136.34,136.38,136.18,136.19,20051.0,115.7934,115.8274,115.6575,115.666,20051.0
2020-01-02 10:40:00,136.18,136.31,136.17,136.24,17968.0,115.6575,115.7679,115.649,115.7085,17968.0
2020-01-02 10:45:00,136.25,136.25,136.01,136.04,19451.0,115.717,115.717,115.5131,115.5386,19451.0
2020-01-02 10:50:00,136.04,136.11,136.01,136.06,17277.0,115.5386,115.5981,115.5131,115.5556,17277.0
2020-01-02 10:55:00,136.04,136.15,136.01,136.09,19987.0,115.5386,115.632,115.5131,115.5811,19987.0
2020-01-02 11:00:00,136.14,136.25,136.14,136.19,34454.0,115.6235,115.717,115.6235,115.666,34454.0
2020-01-02 11:05:00,136.19,136.21,136.12,136.13,14353.0,115.666,115.683,115.6066,115.6151,14353.0
2020-01-02 11:10:00,136.11,136.2,136.08,136.15,16038.0,115.5981,115.6745,115.5726,115.632,16038.0
2020-01-02 11:15:00,136.15,136.15,136.02,136.04,18562.0,115.632,115.632,115.5216,115.5386,18562.0
2020-01-02 11:20:00,136.05,136.21,136.02,136.17,17881.0,115.5471,115.683,115.5216,115.649,17881.0
2020-01-02 11:25:00,136.17,136.17,136.0,136.01,16636.0,115.649,115.649,115.5046,115.5131,16636.0
2020-01-02 11:30:00,136.02,136.04,135.72,135.74,29661.0,115.5216,115.5386,115.2668,115.2838,29661.0
2020-01-02 11:35:00,135.74,135.77,135.68,135.75,22198.0,115.2838,115.3093,115.2329,115.2923,22198.0
2020-01-02 11:40:00,135.75,135.75,135.54,135.57,24098.0,115.2923,115.2923,115.114,115.1394,24098.0
2020-01-02 11:45:00,135.58,135.69,135.5,135.67,20091.0,115.1479,115.2414,115.08,115.2244,20091.0
2020-01-02 11:50:00,135.67,135.75,135.66,135.71,17499.0,115.2244,115.2923,115.2159,115.2583,17499.0
2020-01-02 11:55:00,135.71,135.71,135.52,135.54,12549.0,115.2583,115.2583,115.097,115.114,12549.0
2020-01-02 12:00:00,135.55,135.55,135.37,135.38,24093.0,115.1225,115.1225,114.9696,114.9781,24093.0
2020-01-02 12:05:00,135.38,135.41,135.26,135.34,26322.0,114.9781,115.0036,114.8762,114.9441,26322.0
2020-01-02 12:10:00,135.34,135.4,135.34,135.36,18950.0,114.9441,114.9951,114.9441,114.9611,18950.0
2020-01-02 12:15:00,135.35,135.44,135.32,135.43,19617.0,114.9526,115.029,114.9271,115.0205,19617.0
2020-01-02 12:20:00,135.43,135.46,135.29,135.31,14496.0,115.0205,115.046,114.9016,114.9186,14496.0
2020-01-02 12:25:00,135.32,135.32,135.2,135.2,21830.0,114.9271,114.9271,114.8252,114.8252,21830.0
2020-01-02 12:30:00,135.21,135.23,135.14,135.19,16117.0,114.8337,114.8507,114.7742,114.8167,16117.0
2020-01-02 12:35:00,135.19,135.41,135.19,135.41,18347.0,114.8167,115.0036,114.8167,115.0036,18347.0
2020-01-02 12:40:00,135.41,135.49,135.35,135.38,21957.0,115.0036,115.0715,114.9526,114.9781,21957.0
2020-01-02 12:45:00,135.4,135.59,135.4,135.56,31365.0,114.9951,115.1564,114.9951,115.131,31365.0
2020-01-02 12:50:00,135.59,135.81,135.57,135.73,24302.0,115.1564,115.3433,115.1394,115.2753,24302.0
2020-01-02 12:55:00,135.74,135.83,135.69,135.74,45881.0,115.2838,115.3603,115.2414,115.2838,45881.0
2020-01-02 13:00:00,135.68,135.69,135.43,135.48,16136.0,115.2329,115.2414,115.0205,115.063,16136.0
2020-01-02 13:05:00,135.49,135.65,135.46,135.53,17878.0,115.0715,115.2074,115.046,115.1055,17878.0
2020-01-02 13:10:00,135.53,135.59,135.5,135.57,12988.0,115.1055,115.1564,115.08,115.1394,12988.0
2020-01-02 13:15:00,135.59,135.63,135.55,135.63,27911.0,115.1564,115.1904,115.1225,115.1904,27911.0
2020-01-02 13:20:00,135.62,135.71,135.6,135.67,16285.0,115.1819,115.2583,115.1649,115.2244,16285.0
2020-01-02 13:25:00,135.67,135.73,135.64,135.72,17992.0,115.2244,115.2753,115.1989,115.2668,17992.0
2020-01-02 13:30:00,135.73,135.74,135.65,135.67,15387.0,115.2753,115.2838,115.2074,115.2244,15387.0
2020-01-02 13:35:00,135.68,135.74,135.63,135.74,10219.0,115.2329,115.2838,115.1904,115.2838,10219.0
2020-01-02 13:40:00,135.74,135.76,135.72,135.74,9782.0,115.2838,115.3008,115.2668,115.2838,9782.0
2020-01-02 13:45:00,135.74,135.78,135.68,135.73,16143.0,115.2838,115.3178,115.2329,115.2753,16143.0
2020-01-02 13:50:00,135.72,135.72,135.59,135.6,9623.0,115.2668,115.2668,115.1564,115.1649,9623.0
2020-01-02 13:55:00,135.6,135.71,135.59,135.69,11329.0,115.1649,115.2583,115.1564,115.2414,11329.0
2020-01-02 14:00:00,135.69,135.75,135.64,135.72,12547.0,115.2414,115.2923,115.1989,115.2668,12547.0
2020-01-02 14:05:00,135.72,135.72,135.66,135.72,13397.0,115.2668,115.2668,115.2159,115.2668,13397.0
2020-01-02 14:10:00,135.71,135.77,135.65,135.67,14578.0,115.2583,115.3093,115.2074,115.2244,14578.0
2020-01-02 14:15:00,135.68,135.7,135.63,135.68,15107.0,115.2329,115.2499,115.1904,115.2329,15107.0
2020-01-02 14:20:00,135.68,135.75,135.68,135.71,24414.0,115.2329,115.2923,115.2329,115.2583,24414.0
2020-01-02 14:25:00,135.72,135.76,135.6,135.6,20435.0,115.2668,115.3008,115.1649,115.1649,20435.0
2020-01-02 14:30:00,135.6,135.65,135.53,135.54,21102.0,115.1649,115.2074,115.1055,115.114,21102.0
2020-01-02 14:35:00,135.55,135.61,135.54,135.59,16272.0,115.1225,115.1734,115.114,115.1564,16272.0
2020-01-02 14:40:00,135.6,135.65,135.59,135.61,22348.0,115.1649,115.2074,115.1564,115.1734,22348.0
2020-01-02 14:45:00,135.61,135.62,135.49,135.59,24449.0,115.1734,115.1819,115.0715,115.1564,24449.0
2020-01-02 14:50:00,135.57,135.7,135.55,135.6,26703.0,115.1394,115.2499,115.1225,115.1649,26703.0
2020-01-02 14:55:00,135.61,135.68,135.6,135.66,41006.0,115.1734,115.2329,115.1649,115.2159,41006.0
2020-01-02 15:00:00,135.66,135.7,135.64,135.67,19608.0,115.2159,115.2499,115.1989,115.2244,19608.0
2020-01-02 15:05:00,135.68,135.73,135.63,135.7,19538.0,115.2329,115.2753,115.1904,115.2499,19538.0
2020-01-02 15:10:00,135.71,135.75,135.71,135.72,16743.0,115.2583,115.2923,115.2583,115.2668,16743.0
2020-01-02 15:15:00,135.72,135.78,135.71,135.75,18730.0,115.2668,115.3178,115.2583,115.2923,18730.0
2020-01-02 15:20:00,135.75,135.82,135.74,135.74,23027.0,115.2923,115.3518,115.2838,115.2838,23027.0
2020-01-02 15:25:00,135.74,135.79,135.66,135.75,20364.0,115.2838,115.3263,115.2159,115.2923,20364.0
2020-01-02 15:30:00,135.75,135.79,135.74,135.78,20867.0,115.2923,115.3263,115.2838,115.3178,20867.0
2020-01-02 15:35:00,135.79,135.81,135.74,135.78,25264.0,115.3263,115.3433,115.2838,115.3178,25264.0
2020-01-02 15:40:00,135.79,135.93,135.79,135.92,31537.0,115.3263,115.4452,115.3263,115.4367,31537.0
2020-01-02 15:45:00,135.92,136.08,135.88,136.08,35611.0,115.4367,115.5726,115.4027,115.5726,35611.0
2020-01-02 15:50:00,136.08,136.09,135.88,135.88,84028.0,115.5726,115.5811,115.4027,115.4027,84028.0
2020-01-02 15:55:00,135.9,135.93,135.66,135.81,134389.0,115.4197,115.4452,115.2159,115.3433,134389.0
2020-01-03 09:30:00,135.46,136.65,135.4,136.47,173871.0,115.046,116.0567,114.9951,115.9038,173871.0
2020-01-03 09:35:00,136.53,136.79,136.39,136.52,55765.0,115.9548,116.1756,115.8359,115.9463,55765.0
2020-01-03 09:40:00,136.54,136.63,136.22,136.31,45840.0,115.9633,116.0397,115.6915,115.7679,45840.0
2020-01-03 09:45:00,136.34,136.4,136.07,136.07,31984.0,115.7934,115.8444,115.5641,115.5641,31984.0
2020-01-03 09:50:00,136.02,136.31,135.98,136.22,22530.0,115.5216,115.7679,115.4877,115.6915,22530.0
2020-01-03 09:55:00,136.22,136.38,136.18,136.35,15163.0,115.6915,115.8274,115.6575,115.8019,15163.0
2020-01-03 10:00:00,136.35,136.38,135.97,136.04,34603.0,115.8019,115.8274,115.4792,115.5386,34603.0
2020-01-03 10:05:00,136.0,136.0,135.85,135.9,21947.0,115.5046,115.5046,115.3773,115.4197,21947.0
2020-01-03 10:10:00,135.89,135.89,135.58,135.72,24225.0,115.4112,115.4112,115.1479,115.2668,24225.0
2020-01-03 10:15:00,135.72,135.8,135.61,135.61,13064.0,115.2668,115.3348,115.1734,115.1734,13064.0
2020-01-03 10:20:00,135.61,135.62,135.46,135.54,23623.0,115.1734,115.1819,115.046,115.114,23623.0
2020-01-03 10:25:00,135.54,135.73,135.49,135.72,36329.0,115.114,115.2753,115.0715,115.2668,36329.0
2020-01-03 10:30:00,135.72,135.74,135.46,135.49,30825.0,115.2668,115.2838,115.046,115.0715,30825.0
2020-01-03 10:35:00,135.47,135.57,135.44,135.47,18741.0,115.0545,115.1394,115.029,115.0545,18741.0
2020-01-03 10:40:00,135.45,135.59,135.45,135.53,14049.0,115.0375,115.1564,115.0375,115.1055,14049.0
2020-01-03 10:45:00,135.53,135.56,135.34,135.34,34471.0,115.1055,115.131,114.9441,114.9441,34471.0
2020-01-03 10:50:00,135.35,135.38,135.21,135.26,25576.0,114.9526,114.9781,114.8337,114.8762,25576.0
2020-01-03 10:55:00,135.25,135.37,135.18,135.18,27094.0,114.8677,114.9696,114.8082,114.8082,27094.0
2020-01-03 11:00:00,135.2,135.23,135.12,135.22,18357.0,114.8252,114.8507,114.7573,114.8422,18357.0
2020-01-03 11:05:00,135.22,135.23,135.17,135.2,11085.0,114.8422,114.8507,114.7997,114.8252,11085.0
2020-01-03 11:10:00,135.19,135.37,135.17,135.25,21441.0,114.8167,114.9696,114.7997,114.8677,21441.0
2020-01-03 11:15:00,135.25,135.3,135.21,135.28,11421.0,114.8677,114.9101,114.8337,114.8932,11421.0
2020-01-03 11:20:00,135.28,135.41,135.27,135.35,9123.0,114.8932,115.0036,114.8847,114.9526,9123.0
2020-01-03 11:25:00,135.36,135.54,135.36,135.5,18993.0,114.9611,115.114,114.9611,115.08,18993.0
2020-01-03 11:30:00,135.5,135.73,135.49,135.71,14411.0,115.08,115.2753,115.0715,115.2583,14411.0
2020-01-03 11:35:00,135.72,135.72,135.62,135.66,9844.0,115.2668,115.2668,115.1819,115.2159,9844.0
2020-01-03 11:40:00,135.67,135.73,135.65,135.72,11642.0,115.2244,115.2753,115.2074,115.2668,11642.0
2020-01-03 11:45:00,135.72,135.73,135.63,135.63,23518.0,115.2668,115.2753,115.1904,115.1904,23518.0
2020-01-03 11:50:00,135.63,135.72,135.63,135.71,16026.0,115.1904,115.2668,115.1904,115.2583,16026.0
2020-01-03 11:55:00,135.7,135.76,135.6,135.76,20583.0,115.2499,115.3008,115.1649,115.3008,20583.0
2020-01-03 12:00:00,135.76,135.89,135.7,135.89,13001.0,115.3008,115.4112,115.2499,115.4112,13001.0
2020-01-03 12:05:00,135.91,135.95,135.82,135.87,13678.0,115.4282,115.4622,115.3518,115.3942,13678.0
2020-01-03 12:10:00,135.87,135.96,135.79,135.79,15954.0,115.3942,115.4707,115.3263,115.3263,15954.0
2020-01-03 12:15:00,135.79,135.88,135.79,135.84,13944.0,115.3263,115.4027,115.3263,115.3688,13944.0
2020-01-03 12:20:00,135.85,136.0,135.83,136.0,13775.0,115.3773,115.5046,115.3603,115.5046,13775.0
2020-01-03 12:25:00,135.99,136.03,135.94,135.94,17026.0,115.4962,115.5301,115.4537,115.4537,17026.0
2020-01-03 12:30:00,135.93,136.08,135.92,136.0,11097.0,115.4452,115.5726,115.4367,115.5046,11097.0
2020-01-03 12:35:00,135.97,136.01,135.94,136.0,7664.0,115.4792,115.5131,115.4537,115.5046,7664.0
2020-01-03 12:40:00,136.01,136.05,135.9,135.94,19845.0,115.5131,115.5471,115.4197,115.4537,19845.0
2020-01-03 12:45:00,135.97,136.06,135.96,136.06,14242.0,115.4792,115.5556,115.4707,115.5556,14242.0
2020-01-03 12:50:00,136.06,136.09,135.98,135.99,40772.0,115.5556,115.5811,115.4877,115.4962,40772.0
2020-01-03 12:55:00,135.98,136.04,135.94,135.99,31692.0,115.4877,115.5386,115.4537,115.4962,31692.0
2020-01-03 13:00:00,135.99,135.99,135.9,135.95,13096.0,115.4962,115.4962,115.4197,115.4622,13096.0
2020-01-03 13:05:00,135.94,136.03,135.93,136.02,19621.0,115.4537,115.5301,115.4452,115.5216,19621.0
2020-01-03 13:10:00,136.01,136.14,135.98,136.14,12611.0,115.5131,115.6235,115.4877,115.6235,12611.0
2020-01-03 13:15:00,136.14,136.15,135.9,135.91,21059.0,115.6235,115.632,115.4197,115.4282,21059.0
2020-01-03 13:20:00,135.91,135.94,135.85,135.86,12552.0,115.4282,115.4537,115.3773,115.3857,12552.0
2020-01-03 13:25:00,135.88,135.93,135.86,135.9,11042.0,115.4027,115.4452,115.3857,115.4197,11042.0
2020-01-03 13:30:00,135.89,135.97,135.84,135.86,10680.0,115.4112,115.4792,115.3688,115.3857,10680.0
2020-01-03 13:35:00,135.88,135.88,135.67,135.82,16014.0,115.4027,115.4027,115.2244,115.3518,16014.0
2020-01-03 13:40:00,135.81,135.9,135.77,135.82,10623.0,115.3433,115.4197,115.3093,115.3518,10623.0
2020-01-03 13:45:00,135.84,135.89,135.79,135.89,3565.0,115.3688,115.4112,115.3263,115.4112,3565.0
2020-01-03 13:50:00,135.89,135.95,135.82,135.82,13480.0,115.4112,115.4622,115.3518,115.3518,13480.0
2020-01-03 13:55:00,135.81,135.81,135.7,135.77,19156.0,115.3433,115.3433,115.2499,115.3093,19156.0
2020-01-03 14:00:00,135.77,135.98,135.77,135.94,17697.0,115.3093,115.4877,115.3093,115.4537,17697.0
2020-01-03 14:05:00,135.96,136.05,135.9,135.96,16134.0,115.4707,115.5471,115.4197,115.4707,16134.0
2020-01-03 14:10:00,135.94,136.01,135.9,135.91,12624.0,115.4537,115.5131,115.4197,115.4282,12624.0
2020-01-03 14:15:00,135.91,136.02,135.86,136.01,9533.0,115.4282,115.5216,115.3857,115.5131,9533.0
2020-01-03 14:20:00,136.02,136.16,136.02,136.15,12453.0,115.5216,115.6405,115.5216,115.632,12453.0
2020-01-03 14:25:00,136.15,136.17,136.09,136.12,20298.0,115.632,115.649,115.5811,115.6066,20298.0
2020-01-03 14:30:00,136.13,136.15,136.06,136.07,11684.0,115.6151,115.632,115.5556,115.5641,11684.0
2020-01-03 14:35:00,136.07,136.16,136.04,136.06,24630.0,115.5641,115.6405,115.5386,115.5556,24630.0
2020-01-03 14:40:00,136.06,136.1,136.02,136.06,17163.0,115.5556,115.5896,115.5216,115.5556,17163.0
2020-01-03 14:45:00,136.07,136.11,136.06,136.11,12540.0,115.5641,115.5981,115.5556,115.5981,12540.0
2020-01-03 14:50:00,136.1,136.16,136.07,136.12,16783.0,115.5896,115.6405,115.5641,115.6066,16783.0
2020-01-03 14:55:00,136.12,136.23,136.12,136.19,17739.0,115.6066,115.7,115.6066,115.666,17739.0
2020-01-03 15:00:00,136.19,136.19,136.02,136.09,30461.0,115.666,115.666,115.5216,115.5811,30461.0
2020-01-03 15:05:00,136.09,136.1,136.02,136.05,21130.0,115.5811,115.5896,115.5216,115.5471,21130.0
2020-01-03 15:10:00,136.05,136.06,135.91,135.96,24635.0,115.5471,115.5556,115.4282,115.4707,24635.0
2020-01-03 15:15:00,135.99,135.99,135.85,135.89,23151.0,115.4962,115.4962,115.3773,115.4112,23151.0
2020-01-03 15:20:00,135.89,135.93,135.76,135.82,35363.0,115.4112,115.4452,115.3008,115.3518,35363.0
2020-01-03 15:25:00,135.83,135.87,135.79,135.84,24862.0,115.3603,115.3942,115.3263,115.3688,24862.0
2020-01-03 15:30:00,135.84,135.85,135.67,135.75,33245.0,115.3688,115.3773,115.2244,115.2923,33245.0
2020-01-03 15:35:00,135.76,135.77,135.64,135.67,18277.0,115.3008,115.3093,115.1989,115.2244,18277.0
2020-01-03 15:40:00,135.69,135.74,135.61,135.74,28748.0,115.2414,115.2838,115.1734,115.2838,28748.0
2020-01-03 15:45:00,135.75,135.86,135.7,135.86,39870.0,115.2923,115.3857,115.2499,115.3857,39870.0
2020-01-03 15:50:00,135.85,136.05,135.74,135.76,102486.0,115.3773,115.5471,115.2838,115.3008,102486.0
2020-01-03 15:55:00,135.78,135.84,135.61,135.68,231357.0,115.3178,115.3688,115.1734,115.2329,231357.0
2020-01-06 09:30:00,135.3,135.75,135.2,135.6,82322.0,114.9101,115.2923,114.8252,115.1649,82322.0
2020-01-06 09:35:00,135.58,135.97,135.52,135.84,31715.0,115.1479,115.4792,115.097,115.3688,31715.0
2020-01-06 09:40:00,135.88,135.9,135.6,135.64,25457.0,115.4027,115.4197,115.1649,115.1989,25457.0
2020-01-06 09:45:00,135.63,135.71,135.53,135.59,28417.0,115.1904,115.2583,115.1055,115.1564,28417.0
2020-01-06 09:50:00,135.6,135.66,135.51,135.57,17792.0,115.1649,115.2159,115.0885,115.1394,17792.0
2020-01-06 09:55:00,135.57,135.62,135.45,135.6,14794.0,115.1394,115.1819,115.0375,115.1649,14794.0
2020-01-06 10:00:00,135.62,135.64,135.53,135.6,11157.0,115.1819,115.1989,115.1055,115.1649,11157.0
2020-01-06 10:05:00,135.61,135.62,135.49,135.57,15441.0,115.1734,115.1819,115.0715,115.1394,15441.0
2020-01-06 10:10:00,135.61,135.69,135.58,135.65,15301.0,115.1734,115.2414,115.1479,115.2074,15301.0
2020-01-06 10:15:00,135.65,135.67,135.52,135.53,17508.0,115.2074,115.2244,115.097,115.1055,17508.0
2020-01-06 10:20:00,135.54,135.63,135.49,135.54,20308.0,115.114,115.1904,115.0715,115.114,20308.0
2020-01-06 10:25:00,135.55,135.6,135.48,135.51,15807.0,115.1225,115.1649,115.063,115.0885,15807.0
2020-01-06 10:30:00,135.54,135.58,135.43,135.51,27136.0,115.114,115.1479,115.0205,115.0885,27136.0
2020-01-06 10:35:00,135.51,135.74,135.51,135.69,22460.0,115.0885,115.2838,115.0885,115.2414,22460.0
2020-01-06 10:40:00,135.68,135.72,135.64,135.67,15340.0,115.2329,115.2668,115.1989,115.2244,15340.0
2020-01-06 10:45:00,135.67,135.69,135.53,135.55,17901.0,115.2244,115.2414,115.1055,115.1225,17901.0
2020-01-06 10:50:00,135.56,135.57,135.42,135.46,27750.0,115.131,115.1394,115.0121,115.046,27750.0
2020-01-06 10:55:00,135.48,135.48,135.38,135.46,17767.0,115.063,115.063,114.9781,115.046,17767.0
2020-01-06 11:00:00,135.47,135.52,135.42,135.46,13911.0,115.0545,115.097,115.0121,115.046,13911.0
2020-01-06 11:05:00,135.48,135.51,135.44,135.46,19162.0,115.063,115.0885,115.029,115.046,19162.0
2020-01-06 11:10:00,135.47,135.53,135.38,135.52,28140.0,115.0545,115.1055,114.9781,115.097,28140.0
2020-01-06 11:15:00,135.53,135.53,135.4,135.44,18209.0,115.1055,115.1055,114.9951,115.029,18209.0
2020-01-06 11:20:00,135.43,135.49,135.41,135.48,18498.0,115.0205,115.0715,115.0036,115.063,18498.0
2020-01-06 11:25:00,135.47,135.52,135.45,135.49,19110.0,115.0545,115.097,115.0375,115.0715,19110.0
2020-01-06 11:30:00,135.48,135.51,135.41,135.42,14498.0,115.063,115.0885,115.0036,115.0121,14498.0
2020-01-06 11:35:00,135.43,135.45,135.38,135.45,9619.0,115.0205,115.0375,114.9781,115.0375,9619.0
2020-01-06 11:40:00,135.45,135.47,135.4,135.47,11084.0,115.0375,115.0545,114.9951,115.0545,11084.0
2020-01-06 11:45:00,135.47,135.48,135.32,135.32,18905.0,115.0545,115.063,114.9271,114.9271,18905.0
2020-01-06 11:50:00,135.32,135.44,135.26,135.44,11894.0,114.9271,115.029,114.8762,115.029,11894.0
2020-01-06 11:55:00,135.44,135.46,135.4,135.42,12163.0,115.029,115.046,114.9951,115.0121,12163.0
2020-01-06 12:00:00,135.4,135.54,135.38,135.52,12756.0,114.9951,115.114,114.9781,115.097,12756.0
2020-01-06 12:05:00,135.5,135.71,135.5,135.71,24439.0,115.08,115.2583,115.08,115.2583,24439.0
2020-01-06 12:10:00,135.71,135.72,135.63,135.66,15873.0,115.2583,115.2668,115.1904,115.2159,15873.0
2020-01-06 12:15:00,135.66,135.69,135.63,135.65,12511.0,115.2159,115.2414,115.1904,115.2074,12511.0
2020-01-06 12:20:00,135.65,135.78,135.65,135.73,14287.0,115.2074,115.3178,115.2074,115.2753,14287.0
2020-01-06 12:25:00,135.72,135.74,135.67,135.7,7655.0,115.2668,115.2838,115.2244,115.2499,7655.0
2020-01-06 12:30:00,135.71,135.88,135.71,135.86,13310.0,115.2583,115.4027,115.2583,115.3857,13310.0
2020-01-06 12:35:00,135.85,135.86,135.79,135.83,9962.0,115.3773,115.3857,115.3263,115.3603,9962.0
2020-01-06 12:40:00,135.82,135.89,135.82,135.88,12414.0,115.3518,115.4112,115.3518,115.4027,12414.0
2020-01-06 12:45:00,135.87,135.97,135.87,135.9,28048.0,115.3942,115.4792,115.3942,115.4197,28048.0
2020-01-06 12:50:00,135.9,135.99,135.87,135.9,17818.0,115.4197,115.4962,115.3942,115.4197,17818.0
2020-01-06 12:55:00,135.9,135.92,135.82,135.82,10583.0,115.4197,115.4367,115.3518,115.3518,10583.0
2020-01-06 13:00:00,135.85,135.95,135.85,135.92,9902.0,115.3773,115.4622,115.3773,115.4367,9902.0
2020-01-06 13:05:00,135.93,135.98,135.86,135.9,16758.0,115.4452,115.4877,115.3857,115.4197,16758.0
2020-01-06 13:10:00,135.93,135.98,135.93,135.98,10156.0,115.4452,115.4877,115.4452,115.4877,10156.0
2020-01-06 13:15:00,135.98,136.1,135.95,136.09,116466.0,115.4877,115.5896,115.4622,115.5811,116466.0
2020-01-06 13:20:00,136.09,136.28,136.08,136.27,23995.0,115.5811,115.7425,115.5726,115.734,23995.0
2020-01-06 13:25:00,136.26,136.29,136.22,136.27,16636.0,115.7255,115.7509,115.6915,115.734,16636.0
2020-01-06 13:30:00,136.28,136.28,136.13,136.16,23754.0,115.7425,115.7425,115.6151,115.6405,23754.0
2020-01-06 13:35:00,136.17,136.28,136.17,136.28,17922.0,115.649,115.7425,115.649,115.7425,17922.0
2020-01-06 13:40:00,136.29,136.32,136.21,136.22,25840.0,115.7509,115.7764,115.683,115.6915,25840.0
2020-01-06 13:45:00,136.25,136.25,136.15,136.16,13043.0,115.717,115.717,115.632,115.6405,13043.0
2020-01-06 13:50:00,136.17,136.17,136.1,136.12,14103.0,115.649,115.649,115.5896,115.6066,14103.0
2020-01-06 13:55:00,136.12,136.15,136.08,136.14,12858.0,115.6066,115.632,115.5726,115.6235,12858.0
2020-01-06 14:00:00,136.16,136.18,136.02,136.03,21309.0,115.6405,115.6575,115.5216,115.5301,21309.0
2020-01-06 14:05:00,136.04,136.21,136.04,136.19,10539.0,115.5386,115.683,115.5386,115.666,10539.0
2020-01-06 14:10:00,136.2,136.27,136.18,136.2,15711.0,115.6745,115.734,115.6575,115.6745,15711.0
2020-01-06 14:15:00,136.21,136.24,136.18,136.18,13796.0,115.683,115.7085,115.6575,115.6575,13796.0
2020-01-06 14:20:00,136.19,136.26,136.17,136.26,17490.0,115.666,115.7255,115.649,115.7255,17490.0
2020-01-06 14:25:00,136.26,136.26,136.12,136.14,17185.0,115.7255,115.7255,115.6066,115.6235,17185.0
2020-01-06 14:30:00,136.14,136.15,136.06,136.07,9401.0,115.6235,115.632,115.5556,115.5641,9401.0
2020-01-06 14:35:00,136.07,136.09,135.98,135.99,7546.0,115.5641,115.5811,115.4877,115.4962,7546.0
2020-01-06 14:40:00,136.0,136.03,135.96,135.99,19826.0,115.5046,115.5301,115.4707,115.4962,19826.0
2020-01-06 14:45:00,135.98,135.99,135.91,135.96,15554.0,115.4877,115.4962,115.4282,115.4707,15554.0
2020-01-06 14:50:00,135.96,135.97,135.91,135.96,18582.0,115.4707,115.4792,115.4282,115.4707,18582.0
2020-01-06 14:55:00,135.96,135.98,135.85,135.87,24781.0,115.4707,115.4877,115.3773,115.3942,24781.0
2020-01-06 15:00:00,135.88,135.88,135.71,135.75,45224.0,115.4027,115.4027,115.2583,115.2923,45224.0
2020-01-06 15:05:00,135.75,135.77,135.57,135.66,28447.0,115.2923,115.3093,115.1394,115.2159,28447.0
2020-01-06 15:10:00,135.66,135.89,135.65,135.89,26775.0,115.2159,115.4112,115.2074,115.4112,26775.0
2020-01-06 15:15:00,135.9,135.96,135.85,135.87,19346.0,115.4197,115.4707,115.3773,115.3942,19346.0
2020-01-06 15:20:00,135.88,135.89,135.83,135.89,17997.0,115.4027,115.4112,115.3603,115.4112,17997.0
2020-01-06 15:25:00,135.9,135.96,135.89,135.91,21753.0,115.4197,115.4707,115.4112,115.4282,21753.0
2020-01-06 15:30:00,135.92,135.97,135.81,135.84,31436.0,115.4367,115.4792,115.3433,115.3688,31436.0
2020-01-06 15:35:00,135.85,135.92,135.85,135.88,20321.0,115.3773,115.4367,115.3773,115.4027,20321.0
2020-01-06 15:40:00,135.88,135.91,135.8,135.81,23922.0,115.4027,115.4282,115.3348,115.3433,23922.0
2020-01-06 15:45:00,135.81,135.95,135.81,135.95,31196.0,115.3433,115.4622,115.3433,115.4622,31196.0
2020-01-06 15:50:00,135.96,136.2,135.96,136.13,101417.0,115.4707,115.6745,115.4707,115.6151,101417.0
2020-01-06 15:55:00,136.15,136.18,136.09,136.16,173016.0,115.632,115.6575,115.5811,115.6405,173016.0
2020-01-07 09:30:00,135.89,136.07,135.38,135.63,156051.0,115.4112,115.5641,114.9781,115.1904,156051.0
2020-01-07 09:35:00,135.59,135.75,135.34,135.5,45638.0,115.1564,115.2923,114.9441,115.08,45638.0
2020-01-07 09:40:00,135.44,135.5,135.26,135.34,22726.0,115.029,115.08,114.8762,114.9441,22726.0
2020-01-07 09:45:00,135.32,135.63,135.27,135.63,29340.0,114.9271,115.1904,114.8847,115.1904,29340.0
2020-01-07 09:50:00,135.6,135.73,135.35,135.41,29095.0,115.1649,115.2753,114.9526,115.0036,29095.0
2020-01-07 09:55:00,135.41,135.54,135.24,135.25,26739.0,115.0036,115.114,114.8592,114.8677,26739.0
2020-01-07 10:00:00,135.24,135.34,135.19,135.25,52938.0,114.8592,114.9441,114.8167,114.8677,52938.0
2020-01-07 10:05:00,135.24,135.37,135.18,135.19,41367.0,114.8592,114.9696,114.8082,114.8167,41367.0
2020-01-07 10:10:00,135.2,135.24,135.11,135.23,37720.0,114.8252,114.8592,114.7488,114.8507,37720.0
2020-01-07 10:15:00,135.25,135.26,135.18,135.2,17645.0,114.8677,114.8762,114.8082,114.8252,17645.0
2020-01-07 10:20:00,135.21,135.28,135.2,135.23,15825.0,114.8337,114.8932,114.8252,114.8507,15825.0
2020-01-07 10:25:00,135.23,135.24,135.05,135.22,18297.0,114.8507,114.8592,114.6978,114.8422,18297.0
2020-01-07 10:30:00,135.24,135.25,134.88,134.9,37304.0,114.8592,114.8677,114.5534,114.5704,37304.0
2020-01-07 10:35:00,134.91,135.05,134.85,135.01,17218.0,114.5789,114.6978,114.528,114.6638,17218.0
2020-01-07 10:40:00,135.01,135.03,134.81,134.88,22515.0,114.6638,114.6808,114.494,114.5534,22515.0
2020-01-07 10:45:00,134.88,134.88,134.72,134.76,32985.0,114.5534,114.5534,114.4175,114.4515,32985.0
2020-01-07 10:50:00,134.75,134.98,134.74,134.93,22993.0,114.443,114.6384,114.4345,114.5959,22993.0
2020-01-07 10:55:00,134.92,134.95,134.73,134.74,17160.0,114.5874,114.6129,114.426,114.4345,17160.0
2020-01-07 11:00:00,134.71,134.81,134.66,134.75,45373.0,114.4091,114.494,114.3666,114.443,45373.0
2020-01-07 11:05:00,134.75,134.93,134.7,134.91,36704.0,114.443,114.5959,114.4006,114.5789,36704.0
2020-01-07 11:10:00,134.9,134.9,134.82,134.87,19963.0,114.5704,114.5704,114.5025,114.5449,19963.0
2020-01-07 11:15:00,134.84,135.02,134.8,134.96,34097.0,114.5195,114.6723,114.4855,114.6214,34097.0
2020-01-07 11:20:00,134.97,135.02,134.84,135.02,12581.0,114.6299,114.6723,114.5195,114.6723,12581.0
2020-01-07 11:25:00,135.02,135.03,134.84,134.9,23066.0,114.6723,114.6808,114.5195,114.5704,23066.0
2020-01-07 11:30:00,134.92,134.93,134.74,134.76,20851.0,114.5874,114.5959,114.4345,114.4515,20851.0
2020-01-07 11:35:00,134.76,134.78,134.66,134.75,20460.0,114.4515,114.4685,114.3666,114.443,20460.0
2020-01-07 11:40:00,134.73,134.76,134.7,134.73,12564.0,114.426,114.4515,114.4006,114.426,12564.0
2020-01-07 11:45:00,134.73,134.79,134.71,134.72,9792.0,114.426,114.477,114.4091,114.4175,9792.0
2020-01-07 11:50:00,134.74,134.76,134.69,134.7,24426.0,114.4345,114.4515,114.3921,114.4006,24426.0
2020-01-07 11:55:00,134.72,134.89,134.71,134.83,28845.0,114.4175,114.5619,114.4091,114.511,28845.0
2020-01-07 12:00:00,134.83,134.88,134.79,134.86,9720.0,114.511,114.5534,114.477,114.5364,9720.0
2020-01-07 12:05:00,134.86,134.88,134.79,134.79,9224.0,114.5364,114.5534,114.477,114.477,9224.0
2020-01-07 12:10:00,134.78,134.84,134.75,134.78,21102.0,114.4685,114.5195,114.443,114.4685,21102.0
2020-01-07 12:15:00,134.77,134.82,134.72,134.76,10481.0,114.46,114.5025,114.4175,114.4515,10481.0
2020-01-07 12:20:00,134.74,134.8,134.73,134.79,6735.0,114.4345,114.4855,114.426,114.477,6735.0
2020-01-07 12:25:00,134.78,134.78,134.71,134.78,10084.0,114.4685,114.4685,114.4091,114.4685,10084.0
2020-01-07 12:30:00,134.78,134.8,134.64,134.68,13196.0,114.4685,114.4855,114.3496,114.3836,13196.0
2020-01-07 12:35:00,134.68,134.75,134.67,134.68,6535.0,114.3836,114.443,114.3751,114.3836,6535.0
2020-01-07 12:40:00,134.67,134.7,134.62,134.69,11144.0,114.3751,114.4006,114.3326,114.3921,11144.0
2020-01-07 12:45:00,134.67,134.74,134.65,134.65,6443.0,114.3751,114.4345,114.3581,114.3581,6443.0
2020-01-07 12:50:00,134.65,134.67,134.57,134.64,13095.0,114.3581,114.3751,114.2901,114.3496,13095.0
2020-01-07 12:55:00,134.65,134.69,134.63,134.65,8495.0,114.3581,114.3921,114.3411,114.3581,8495.0
2020-01-07 13:00:00,134.66,134.72,134.65,134.69,13682.0,114.3666,114.4175,114.3581,114.3921,13682.0
2020-01-07 13:05:00,134.69,134.73,134.65,134.73,12038.0,114.3921,114.426,114.3581,114.426,12038.0
2020-01-07 13:10:00,134.74,134.79,134.74,134.74,7407.0,114.4345,114.477,114.4345,114.4345,7407.0
2020-01-07 13:15:00,134.74,134.77,134.73,134.74,5321.0,114.4345,114.46,114.426,114.4345,5321.0
2020-01-07 13:20:00,134.74,134.76,134.71,134.75,7258.0,114.4345,114.4515,114.4091,114.443,7258.0
2020-01-07 13:25:00,134.75,134.78,134.73,134.73,7732.0,114.443,114.4685,114.426,114.426,7732.0
2020-01-07 13:30:00,134.73,134.74,134.64,134.64,17161.0,114.426,114.4345,114.3496,114.3496,17161.0
2020-01-07 13:35:00,134.64,134.66,134.56,134.61,12744.0,114.3496,114.3666,114.2817,114.3241,12744.0
2020-01-07 13:40:00,134.6,134.64,134.57,134.58,9206.0,114.3156,114.3496,114.2901,114.2986,9206.0
2020-01-07 13:45:00,134.56,134.6,134.55,134.59,7636.0,114.2817,114.3156,114.2732,114.3071,7636.0
2020-01-07 13:50:00,134.59,134.62,134.54,134.58,8808.0,114.3071,114.3326,114.2647,114.2986,8808.0
2020-01-07 13:55:00,134.58,134.59,134.53,134.59,8873.0,114.2986,114.3071,114.2562,114.3071,8873.0
2020-01-07 14:00:00,134.6,134.61,134.42,134.42,14151.0,114.3156,114.3241,114.1628,114.1628,14151.0
2020-01-07 14:05:00,134.42,134.43,134.36,134.4,38566.0,114.1628,114.1712,114.1118,114.1458,38566.0
2020-01-07 14:10:00,134.39,134.39,134.22,134.22,15492.0,114.1373,114.1373,113.9929,113.9929,15492.0
2020-01-07 14:15:00,134.22,134.28,134.18,134.21,17357.0,113.9929,114.0439,113.9589,113.9844,17357.0
2020-01-07 14:20:00,134.2,134.2,134.1,134.11,16560.0,113.9759,113.9759,113.891,113.8995,16560.0
2020-01-07 14:25:00,134.11,134.18,134.08,134.17,32464.0,113.8995,113.9589,113.874,113.9504,32464.0
2020-01-07 14:30:00,134.17,134.25,134.16,134.17,35130.0,113.9504,114.0184,113.9419,113.9504,35130.0
2020-01-07 14:35:00,134.2,134.2,134.07,134.07,24690.0,113.9759,113.9759,113.8655,113.8655,24690.0
2020-01-07 14:40:00,134.08,134.08,134.03,134.06,26117.0,113.874,113.874,113.8315,113.857,26117.0
2020-01-07 14:45:00,134.06,134.12,134.04,134.09,17106.0,113.857,113.908,113.84,113.8825,17106.0
2020-01-07 14:50:00,134.09,134.21,134.07,134.16,19963.0,113.8825,113.9844,113.8655,113.9419,19963.0
2020-01-07 14:55:00,134.14,134.24,134.12,134.19,35097.0,113.925,114.0099,113.908,113.9674,35097.0
2020-01-07 15:00:00,134.19,134.21,133.98,134.0,39479.0,113.9674,113.9844,113.7891,113.806,39479.0
2020-01-07 15:05:00,134.0,134.1,133.99,134.07,20935.0,113.806,113.891,113.7976,113.8655,20935.0
2020-01-07 15:10:00,134.08,134.21,134.07,134.21,23523.0,113.874,113.9844,113.8655,113.9844,23523.0
2020-01-07 15:15:00,134.22,134.25,134.15,134.19,31264.0,113.9929,114.0184,113.9334,113.9674,31264.0
2020-01-07 15:20:00,134.2,134.23,134.14,134.14,24970.0,113.9759,114.0014,113.925,113.925,24970.0
2020-01-07 15:25:00,134.14,134.15,134.01,134.02,32520.0,113.925,113.9334,113.8145,113.823,32520.0
2020-01-07 15:30:00,134.02,134.05,133.99,134.02,37524.0,113.823,113.8485,113.7976,113.823,37524.0
2020-01-07 15:35:00,134.02,134.03,133.96,134.0,27625.0,113.823,113.8315,113.7721,113.806,27625.0
2020-01-07 15:40:00,134.0,134.05,133.98,133.99,28144.0,113.806,113.8485,113.7891,113.7976,28144.0
2020-01-07 15:45:00,133.98,134.03,133.97,134.02,120095.0,113.7891,113.8315,113.7806,113.823,120095.0
2020-01-07 15:50:00,134.01,134.13,133.95,134.03,203636.0,113.8145,113.9165,113.7636,113.8315,203636.0
2020-01-07 15:55:00,134.03,134.12,133.97,134.03,179997.0,113.8315,113.908,113.7806,113.8315,179997.0
2020-01-08 09:30:00,134.36,134.99,134.36,134.81,99219.0,114.1118,114.6469,114.1118,114.494,99219.0
2020-01-08 09:35:00,134.87,134.98,134.49,134.49,20386.0,114.5449,114.6384,114.2222,114.2222,20386.0
2020-01-08 09:40:00,134.48,134.63,134.37,134.37,21014.0,114.2137,114.3411,114.1203,114.1203,21014.0
2020-01-08 09:45:00,134.33,134.38,134.17,134.2,19193.0,114.0863,114.1288,113.9504,113.9759,19193.0
2020-01-08 09:50:00,134.19,134.21,134.07,134.14,14533.0,113.9674,113.9844,113.8655,113.925,14533.0
2020-01-08 09:55:00,134.15,134.23,134.08,134.22,12455.0,113.9334,114.0014,113.874,113.9929,12455.0
2020-01-08 10:00:00,134.22,134.35,134.22,134.34,14111.0,113.9929,114.1033,113.9929,114.0948,14111.0
2020-01-08 10:05:00,134.34,134.41,134.27,134.36,21384.0,114.0948,114.1543,114.0354,114.1118,21384.0
2020-01-08 10:10:00,134.38,134.41,134.2,134.36,27050.0,114.1288,114.1543,113.9759,114.1118,27050.0
2020-01-08 10:15:00,134.36,134.66,134.36,134.63,39656.0,114.1118,114.3666,114.1118,114.3411,39656.0
2020-01-08 10:20:00,134.66,134.74,134.53,134.69,36585.0,114.3666,114.4345,114.2562,114.3921,36585.0
2020-01-08 10:25:00,134.69,134.71,134.53,134.59,12481.0,114.3921,114.4091,114.2562,114.3071,12481.0
2020-01-08 10:30:00,134.6,134.67,134.45,134.45,17011.0,114.3156,114.3751,114.1882,114.1882,17011.0
2020-01-08 10:35:00,134.46,134.67,134.46,134.65,17261.0,114.1967,114.3751,114.1967,114.3581,17261.0
2020-01-08 10:40:00,134.65,134.69,134.59,134.62,13924.0,114.3581,114.3921,114.3071,114.3326,13924.0
2020-01-08 10:45:00,134.61,134.65,134.53,134.61,19436.0,114.3241,114.3581,114.2562,114.3241,19436.0
2020-01-08 10:50:00,134.62,134.79,134.62,134.69,20108.0,114.3326,114.477,114.3326,114.3921,20108.0
2020-01-08 10:55:00,134.68,134.75,134.61,134.64,18851.0,114.3836,114.443,114.3241,114.3496,18851.0
2020-01-08 11:00:00,134.64,134.66,134.45,134.48,20048.0,114.3496,114.3666,114.1882,114.2137,20048.0
2020-01-08 11:05:00,134.48,134.64,134.43,134.58,13976.0,114.2137,114.3496,114.1712,114.2986,13976.0
2020-01-08 11:10:00,134.59,134.62,134.53,134.59,18900.0,114.3071,114.3326,114.2562,114.3071,18900.0
2020-01-08 11:15:00,134.6,134.66,134.59,134.61,12023.0,114.3156,114.3666,114.3071,114.3241,12023.0
2020-01-08 11:20:00,134.61,134.63,134.56,134.57,13901.0,114.3241,114.3411,114.2817,114.2901,13901.0
2020-01-08 11:25:00,134.56,134.83,134.51,134.75,28958.0,114.2817,114.511,114.2392,114.443,28958.0
2020-01-08 11:30:00,134.73,134.77,134.62,134.71,18914.0,114.426,114.46,114.3326,114.4091,18914.0
2020-01-08 11:35:00,134.71,134.88,134.64,134.81,23848.0,114.4091,114.5534,114.3496,114.494,23848.0
2020-01-08 11:40:00,134.81,135.13,134.81,135.12,28892.0,114.494,114.7658,114.494,114.7573,28892.0
2020-01-08 11:45:00,135.12,135.28,135.08,135.28,10797.0,114.7573,114.8932,114.7233,114.8932,10797.0
2020-01-08 11:50:00,135.26,135.36,135.22,135.26,18068.0,114.8762,114.9611,114.8422,114.8762,18068.0
2020-01-08 11:55:00,135.25,135.27,135.13,135.23,13019.0,114.8677,114.8847,114.7658,114.8507,13019.0
2020-01-08 12:00:00,135.22,135.29,135.08,135.12,10894.0,114.8422,114.9016,114.7233,114.7573,10894.0
2020-01-08 12:05:00,135.12,135.17,135.03,135.03,7894.0,114.7573,114.7997,114.6808,114.6808,7894.0
2020-01-08 12:10:00,135.02,135.04,134.94,135.0,8658.0,114.6723,114.6893,114.6044,114.6553,8658.0
2020-01-08 12:15:00,135.0,135.11,135.0,135.1,6569.0,114.6553,114.7488,114.6553,114.7403,6569.0
2020-01-08 12:20:00,135.1,135.26,135.04,135.19,30899.0,114.7403,114.8762,114.6893,114.8167,30899.0
2020-01-08 12:25:00,135.21,135.22,135.14,135.17,9276.0,114.8337,114.8422,114.7742,114.7997,9276.0
2020-01-08 12:30:00,135.18,135.21,135.13,135.16,8922.0,114.8082,114.8337,114.7658,114.7912,8922.0
2020-01-08 12:35:00,135.15,135.16,135.05,135.08,19100.0,114.7827,114.7912,114.6978,114.7233,19100.0
2020-01-08 12:40:00,135.08,135.12,135.07,135.1,9383.0,114.7233,114.7573,114.7148,114.7403,9383.0
2020-01-08 12:45:00,135.1,135.13,135.06,135.11,7543.0,114.7403,114.7658,114.7063,114.7488,7543.0
2020-01-08 12:50:00,135.13,135.15,135.11,135.13,5197.0,114.7658,114.7827,114.7488,114.7658,5197.0
2020-01-08 12:55:00,135.14,135.16,135.1,135.11,7190.0,114.7742,114.7912,114.7403,114.7488,7190.0
2020-01-08 13:00:00,135.09,135.12,135.03,135.06,7585.0,114.7318,114.7573,114.6808,114.7063,7585.0
2020-01-08 13:05:00,135.08,135.1,135.01,135.01,9691.0,114.7233,114.7403,114.6638,114.6638,9691.0
2020-01-08 13:10:00,135.0,135.09,134.96,135.06,6383.0,114.6553,114.7318,114.6214,114.7063,6383.0
2020-01-08 13:15:00,135.04,135.09,135.02,135.05,8484.0,114.6893,114.7318,114.6723,114.6978,8484.0
2020-01-08 13:20:00,135.05,135.11,135.01,135.01,9552.0,114.6978,114.7488,114.6638,114.6638,9552.0
2020-01-08 13:25:00,135.03,135.06,135.01,135.04,6680.0,114.6808,114.7063,114.6638,114.6893,6680.0
2020-01-08 13:30:00,135.04,135.12,135.04,135.09,7549.0,114.6893,114.7573,114.6893,114.7318,7549.0
2020-01-08 13:35:00,135.09,135.1,135.02,135.04,6205.0,114.7318,114.7403,114.6723,114.6893,6205.0
2020-01-08 13:40:00,135.05,135.07,135.01,135.05,9996.0,114.6978,114.7148,114.6638,114.6978,9996.0
2020-01-08 13:45:00,135.02,135.02,134.86,134.87,24495.0,114.6723,114.6723,114.5364,114.5449,24495.0
2020-01-08 13:50:00,134.88,134.9,134.83,134.84,8030.0,114.5534,114.5704,114.511,114.5195,8030.0
2020-01-08 13:55:00,134.85,134.88,134.83,134.88,9848.0,114.528,114.5534,114.511,114.5534,9848.0
2020-01-08 14:00:00,134.88,134.92,134.85,134.85,31909.0,114.5534,114.5874,114.528,114.528,31909.0
2020-01-08 14:05:00,134.84,134.91,134.83,134.84,17775.0,114.5195,114.5789,114.511,114.5195,17775.0
2020-01-08 14:10:00,134.84,134.92,134.83,134.92,11384.0,114.5195,114.5874,114.511,114.5874,11384.0
2020-01-08 14:15:00,134.91,134.92,134.85,134.9,11006.0,114.5789,114.5874,114.528,114.5704,11006.0
2020-01-08 14:20:00,134.89,134.94,134.88,134.92,8302.0,114.5619,114.6044,114.5534,114.5874,8302.0
2020-01-08 14:25:00,134.94,134.95,134.87,134.92,7620.0,114.6044,114.6129,114.5449,114.5874,7620.0
2020-01-08 14:30:00,134.9,134.96,134.86,134.86,9471.0,114.5704,114.6214,114.5364,114.5364,9471.0
2020-01-08 14:35:00,134.85,134.86,134.81,134.84,10733.0,114.528,114.5364,114.494,114.5195,10733.0
2020-01-08 14:40:00,134.84,134.94,134.83,134.88,14902.0,114.5195,114.6044,114.511,114.5534,14902.0
2020-01-08 14:45:00,134.84,134.89,134.83,134.87,14813.0,114.5195,114.5619,114.511,114.5449,14813.0
2020-01-08 14:50:00,134.86,134.94,134.85,134.94,12362.0,114.5364,114.6044,114.528,114.6044,12362.0
2020-01-08 14:55:00,134.94,134.98,134.93,134.98,14702.0,114.6044,114.6384,114.5959,114.6384,14702.0
2020-01-08 15:00:00,134.98,135.04,134.97,135.04,23617.0,114.6384,114.6893,114.6299,114.6893,23617.0
2020-01-08 15:05:00,135.04,135.14,134.98,135.13,29047.0,114.6893,114.7742,114.6384,114.7658,29047.0
2020-01-08 15:10:00,135.14,135.18,135.08,135.17,52900.0,114.7742,114.8082,114.7233,114.7997,52900.0
2020-01-08 15:15:00,135.18,135.24,135.13,135.19,21834.0,114.8082,114.8592,114.7658,114.8167,21834.0
2020-01-08 15:20:00,135.19,135.25,135.18,135.22,26114.0,114.8167,114.8677,114.8082,114.8422,26114.0
2020-01-08 15:25:00,135.21,135.36,135.21,135.32,18206.0,114.8337,114.9611,114.8337,114.9271,18206.0
2020-01-08 15:30:00,135.32,135.35,135.26,135.29,21922.0,114.9271,114.9526,114.8762,114.9016,21922.0
2020-01-08 15:35:00,135.29,135.32,135.15,135.2,32465.0,114.9016,114.9271,114.7827,114.8252,32465.0
2020-01-08 15:40:00,135.19,135.19,135.09,135.09,25279.0,114.8167,114.8167,114.7318,114.7318,25279.0
2020-01-08 15:45:00,135.07,135.08,134.8,134.81,49194.0,114.7148,114.7233,114.4855,114.494,49194.0
2020-01-08 15:50:00,134.8,134.86,134.7,134.78,55328.0,114.4855,114.5364,114.4006,114.4685,55328.0
2020-01-08 15:55:00,134.77,134.78,134.67,134.7,104986.0,114.46,114.4685,114.3751,114.4006,104986.0
2020-01-09 09:30:00,135.39,135.39,134.8,134.93,73550.0,114.9866,114.9866,114.4855,114.5959,73550.0
2020-01-09 09:35:00,134.93,135.38,134.93,135.11,19643.0,114.5959,114.9781,114.5959,114.7488,19643.0
2020-01-09 09:40:00,135.13,135.19,134.9,134.99,28939.0,114.7658,114.8167,114.5704,114.6469,28939.0
2020-01-09 09:45:00,134.99,135.13,134.94,135.04,19121.0,114.6469,114.7658,114.6044,114.6893,19121.0
2020-01-09 09:50:00,135.04,135.17,134.86,134.94,19192.0,114.6893,114.7997,114.5364,114.6044,19192.0
2020-01-09 09:55:00,134.95,134.97,134.73,134.8,20451.0,114.6129,114.6299,114.426,114.4855,20451.0
2020-01-09 10:00:00,134.81,134.97,134.74,134.96,29396.0,114.494,114.6299,114.4345,114.6214,29396.0
2020-01-09 10:05:00,134.95,135.18,134.94,135.12,31483.0,114.6129,114.8082,114.6044,114.7573,31483.0
2020-01-09 10:10:00,135.13,135.35,135.11,135.28,17798.0,114.7658,114.9526,114.7488,114.8932,17798.0
2020-01-09 10:15:00,135.3,135.3,135.2,135.27,14747.0,114.9101,114.9101,114.8252,114.8847,14747.0
2020-01-09 10:20:00,135.27,135.35,135.25,135.27,40461.0,114.8847,114.9526,114.8677,114.8847,40461.0
2020-01-09 10:25:00,135.27,135.34,135.23,135.29,19217.0,114.8847,114.9441,114.8507,114.9016,19217.0
2020-01-09 10:30:00,135.29,135.29,135.12,135.15,20855.0,114.9016,114.9016,114.7573,114.7827,20855.0
2020-01-09 10:35:00,135.16,135.21,135.12,135.14,20543.0,114.7912,114.8337,114.7573,114.7742,20543.0
2020-01-09 10:40:00,135.14,135.14,134.91,134.91,19136.0,114.7742,114.7742,114.5789,114.5789,19136.0
2020-01-09 10:45:00,134.9,134.98,134.85,134.93,28061.0,114.5704,114.6384,114.528,114.5959,28061.0
2020-01-09 10:50:00,134.94,134.99,134.85,134.93,13578.0,114.6044,114.6469,114.528,114.5959,13578.0
2020-01-09 10:55:00,134.93,134.93,134.85,134.89,22203.0,114.5959,114.5959,114.528,114.5619,22203.0
2020-01-09 11:00:00,134.91,134.94,134.81,134.84,11410.0,114.5789,114.6044,114.494,114.5195,11410.0
2020-01-09 11:05:00,134.84,134.94,134.83,134.93,16063.0,114.5195,114.6044,114.511,114.5959,16063.0
2020-01-09 11:10:00,134.92,134.95,134.81,134.83,17593.0,114.5874,114.6129,114.494,114.511,17593.0
2020-01-09 11:15:00,134.81,134.86,134.76,134.77,16543.0,114.494,114.5364,114.4515,114.46,16543.0
2020-01-09 11:20:00,134.76,134.77,134.62,134.63,18664.0,114.4515,114.46,114.3326,114.3411,18664.0
2020-01-09 11:25:00,134.65,134.72,134.62,134.72,13427.0,114.3581,114.4175,114.3326,114.4175,13427.0
2020-01-09 11:30:00,134.7,134.74,134.65,134.69,13099.0,114.4006,114.4345,114.3581,114.3921,13099.0
2020-01-09 11:35:00,134.72,134.79,134.7,134.7,9313.0,114.4175,114.477,114.4006,114.4006,9313.0
2020-01-09 11:40:00,134.7,134.71,134.59,134.65,7566.0,114.4006,114.4091,114.3071,114.3581,7566.0
2020-01-09 11:45:00,134.65,134.66,134.55,134.66,11786.0,114.3581,114.3666,114.2732,114.3666,11786.0
2020-01-09 11:50:00,134.67,134.71,134.67,134.71,6724.0,114.3751,114.4091,114.3751,114.4091,6724.0
2020-01-09 11:55:00,134.72,134.75,134.68,134.71,9325.0,114.4175,114.443,114.3836,114.4091,9325.0
2020-01-09 12:00:00,134.72,134.79,134.7,134.78,14694.0,114.4175,114.477,114.4006,114.4685,14694.0
2020-01-09 12:05:00,134.77,134.8,134.71,134.71,8841.0,114.46,114.4855,114.4091,114.4091,8841.0
2020-01-09 12:10:00,134.73,134.9,134.73,134.9,7005.0,114.426,114.5704,114.426,114.5704,7005.0
2020-01-09 12:15:00,134.91,134.99,134.86,134.99,8248.0,114.5789,114.6469,114.5364,114.6469,8248.0
2020-01-09 12:20:00,134.98,134.98,134.76,134.76,11038.0,114.6384,114.6384,114.4515,114.4515,11038.0
2020-01-09 12:25:00,134.75,134.76,134.67,134.69,9707.0,114.443,114.4515,114.3751,114.3921,9707.0
2020-01-09 12:30:00,134.69,134.72,134.63,134.64,11088.0,114.3921,114.4175,114.3411,114.3496,11088.0
2020-01-09 12:35:00,134.64,134.75,134.64,134.73,7319.0,114.3496,114.443,114.3496,114.426,7319.0
2020-01-09 12:40:00,134.75,134.91,134.71,134.91,16410.0,114.443,114.5789,114.4091,114.5789,16410.0
2020-01-09 12:45:00,134.94,134.95,134.83,134.85,6976.0,114.6044,114.6129,114.511,114.528,6976.0
2020-01-09 12:50:00,134.83,134.91,134.82,134.89,7758.0,114.511,114.5789,114.5025,114.5619,7758.0
2020-01-09 12:55:00,134.89,134.89,134.83,134.87,42962.0,114.5619,114.5619,114.511,114.5449,42962.0
2020-01-09 13:00:00,134.88,134.91,134.84,134.85,12859.0,114.5534,114.5789,114.5195,114.528,12859.0
2020-01-09 13:05:00,134.83,134.9,134.83,134.89,34440.0,114.511,114.5704,114.511,114.5619,34440.0
2020-01-09 13:10:00,134.87,134.88,134.75,134.75,14658.0,114.5449,114.5534,114.443,114.443,14658.0
2020-01-09 13:15:00,134.74,134.74,134.59,134.62,13993.0,114.4345,114.4345,114.3071,114.3326,13993.0
2020-01-09 13:20:00,134.6,134.7,134.56,134.63,13166.0,114.3156,114.4006,114.2817,114.3411,13166.0
2020-01-09 13:25:00,134.63,134.68,134.6,134.65,8458.0,114.3411,114.3836,114.3156,114.3581,8458.0
2020-01-09 13:30:00,134.67,134.78,134.66,134.77,14243.0,114.3751,114.4685,114.3666,114.46,14243.0
2020-01-09 13:35:00,134.77,134.78,134.73,134.77,4989.0,114.46,114.4685,114.426,114.46,4989.0
2020-01-09 13:40:00,134.78,134.85,134.78,134.84,8222.0,114.4685,114.528,114.4685,114.5195,8222.0
2020-01-09 13:45:00,134.82,134.86,134.82,134.84,6711.0,114.5025,114.5364,114.5025,114.5195,6711.0
2020-01-09 13:50:00,134.83,134.88,134.75,134.75,10094.0,114.511,114.5534,114.443,114.443,10094.0
2020-01-09 13:55:00,134.75,134.84,134.74,134.82,8192.0,114.443,114.5195,114.4345,114.5025,8192.0
2020-01-09 14:00:00,134.83,134.89,134.76,134.77,15473.0,114.511,114.5619,114.4515,114.46,15473.0
2020-01-09 14:05:00,134.77,134.83,134.69,134.83,10525.0,114.46,114.511,114.3921,114.511,10525.0
2020-01-09 14:10:00,134.81,134.86,134.78,134.83,11956.0,114.494,114.5364,114.4685,114.511,11956.0
2020-01-09 14:15:00,134.84,134.85,134.66,134.68,14786.0,114.5195,114.528,114.3666,114.3836,14786.0
2020-01-09 14:20:00,134.68,134.72,134.68,134.71,10575.0,114.3836,114.4175,114.3836,114.4091,10575.0
2020-01-09 14:25:00,134.71,134.72,134.53,134.54,28479.0,114.4091,114.4175,114.2562,114.2647,28479.0
2020-01-09 14:30:00,134.55,134.75,134.55,134.74,20696.0,114.2732,114.443,114.2732,114.4345,20696.0
2020-01-09 14:35:00,134.74,134.76,134.6,134.65,28331.0,114.4345,114.4515,114.3156,114.3581,28331.0
2020-01-09 14:40:00,134.65,134.76,134.63,134.74,30448.0,114.3581,114.4515,114.3411,114.4345,30448.0
2020-01-09 14:45:00,134.74,134.77,134.69,134.76,22803.0,114.4345,114.46,114.3921,114.4515,22803.0
2020-01-09 14:50:00,134.76,134.85,134.75,134.84,14694.0,114.4515,114.528,114.443,114.5195,14694.0
2020-01-09 14:55:00,134.83,134.92,134.83,134.91,11949.0,114.511,114.5874,114.511,114.5789,11949.0
2020-01-09 15:00:00,134.91,134.95,134.87,134.93,19967.0,114.5789,114.6129,114.5449,114.5959,19967.0
2020-01-09 15:05:00,134.94,134.98,134.93,134.96,15428.0,114.6044,114.6384,114.5959,114.6214,15428.0
2020-01-09 15:10:00,134.97,134.98,134.9,134.91,20148.0,114.6299,114.6384,114.5704,114.5789,20148.0
2020-01-09 15:15:00,134.9,134.95,134.86,134.91,19363.0,114.5704,114.6129,114.5364,114.5789,19363.0
2020-01-09 15:20:00,134.92,134.96,134.88,134.91,30246.0,114.5874,114.6214,114.5534,114.5789,30246.0
2020-01-09 15:25:00,134.91,134.95,134.87,134.94,26838.0,114.5789,114.6129,114.5449,114.6044,26838.0
2020-01-09 15:30:00,134.95,134.97,134.83,134.83,33529.0,114.6129,114.6299,114.511,114.511,33529.0
2020-01-09 15:35:00,134.82,134.89,134.81,134.86,18770.0,114.5025,114.5619,114.494,114.5364,18770.0
2020-01-09 15:40:00,134.86,134.89,134.78,134.8,22854.0,114.5364,114.5619,114.4685,114.4855,22854.0
2020-01-09 15:45:00,134.8,134.81,134.64,134.66,20424.0,114.4855,114.494,114.3496,114.3666,20424.0
2020-01-09 15:50:00,134.66,134.72,134.53,134.67,129630.0,114.3666,114.4175,114.2562,114.3751,129630.0
2020-01-09 15:55:00,134.7,134.81,134.6,134.8,171669.0,114.4006,114.494,114.3156,114.4855,171669.0
2020-01-10 09:30:00,135.17,135.42,134.79,135.14,166784.0,114.7997,115.0121,114.477,114.7742,166784.0
2020-01-10 09:35:00,135.07,135.28,135.07,135.24,47178.0,114.7148,114.8932,114.7148,114.8592,47178.0
2020-01-10 09:40:00,135.24,135.29,135.05,135.26,30337.0,114.8592,114.9016,114.6978,114.8762,30337.0
2020-01-10 09:45:00,135.19,135.23,135.08,135.22,13570.0,114.8167,114.8507,114.7233,114.8422,13570.0
2020-01-10 09:50:00,135.16,135.17,134.91,134.99,31501.0,114.7912,114.7997,114.5789,114.6469,31501.0
2020-01-10 09:55:00,135.02,135.08,134.91,135.01,24851.0,114.6723,114.7233,114.5789,114.6638,24851.0
2020-01-10 10:00:00,135.01,135.11,134.95,135.03,30139.0,114.6638,114.7488,114.6129,114.6808,30139.0
2020-01-10 10:05:00,135.03,135.09,134.98,135.02,32570.0,114.6808,114.7318,114.6384,114.6723,32570.0
2020-01-10 10:10:00,135.01,135.11,134.92,135.0,23526.0,114.6638,114.7488,114.5874,114.6553,23526.0
2020-01-10 10:15:00,135.01,135.07,134.9,135.0,40513.0,114.6638,114.7148,114.5704,114.6553,40513.0
2020-01-10 10:20:00,135.0,135.08,134.93,135.08,26837.0,114.6553,114.7233,114.5959,114.7233,26837.0
2020-01-10 10:25:00,135.08,135.1,135.0,135.01,22603.0,114.7233,114.7403,114.6553,114.6638,22603.0
2020-01-10 10:30:00,135.03,135.15,134.98,135.15,41915.0,114.6808,114.7827,114.6384,114.7827,41915.0
2020-01-10 10:35:00,135.13,135.29,135.13,135.23,32528.0,114.7658,114.9016,114.7658,114.8507,32528.0
2020-01-10 10:40:00,135.22,135.26,135.17,135.24,12101.0,114.8422,114.8762,114.7997,114.8592,12101.0
2020-01-10 10:45:00,135.24,135.27,135.11,135.12,18300.0,114.8592,114.8847,114.7488,114.7573,18300.0
2020-01-10 10:50:00,135.13,135.18,135.02,135.03,15694.0,114.7658,114.8082,114.6723,114.6808,15694.0
2020-01-10 10:55:00,135.0,135.13,135.0,135.1,17451.0,114.6553,114.7658,114.6553,114.7403,17451.0
2020-01-10 11:00:00,135.07,135.12,135.03,135.04,18424.0,114.7148,114.7573,114.6808,114.6893,18424.0
2020-01-10 11:05:00,135.03,135.07,135.01,135.05,9683.0,114.6808,114.7148,114.6638,114.6978,9683.0
2020-01-10 11:10:00,135.04,135.06,135.02,135.03,25856.0,114.6893,114.7063,114.6723,114.6808,25856.0
2020-01-10 11:15:00,135.03,135.07,135.0,135.06,43099.0,114.6808,114.7148,114.6553,114.7063,43099.0
2020-01-10 11:20:00,135.04,135.06,134.97,135.0,15665.0,114.6893,114.7063,114.6299,114.6553,15665.0
2020-01-10 11:25:00,135.0,135.06,134.98,135.04,16577.0,114.6553,114.7063,114.6384,114.6893,16577.0
2020-01-10 11:30:00,135.03,135.06,134.98,135.0,31700.0,114.6808,114.7063,114.6384,114.6553,31700.0
2020-01-10 11:35:00,134.99,135.01,134.94,134.98,17575.0,114.6469,114.6638,114.6044,114.6384,17575.0
2020-01-10 11:40:00,134.97,135.01,134.93,134.98,10533.0,114.6299,114.6638,114.5959,114.6384,10533.0
2020-01-10 11:45:00,134.99,135.01,134.91,134.98,11844.0,114.6469,114.6638,114.5789,114.6384,11844.0
2020-01-10 11:50:00,135.0,135.07,134.99,135.03,17895.0,114.6553,114.7148,114.6469,114.6808,17895.0
2020-01-10 11:55:00,135.03,135.03,134.98,135.0,18806.0,114.6808,114.6808,114.6384,114.6553,18806.0
2020-01-10 12:00:00,135.0,135.03,134.95,135.02,14865.0,114.6553,114.6808,114.6129,114.6723,14865.0
2020-01-10 12:05:00,135.02,135.06,134.96,134.99,18358.0,114.6723,114.7063,114.6214,114.6469,18358.0
2020-01-10 12:10:00,134.98,135.02,134.93,134.99,29887.0,114.6384,114.6723,114.5959,114.6469,29887.0
2020-01-10 12:15:00,134.99,135.0,134.96,134.99,20334.0,114.6469,114.6553,114.6214,114.6469,20334.0
2020-01-10 12:20:00,134.99,135.01,134.96,134.98,24429.0,114.6469,114.6638,114.6214,114.6384,24429.0
2020-01-10 12:25:00,134.99,135.01,134.94,134.95,18513.0,114.6469,114.6638,114.6044,114.6129,18513.0
2020-01-10 12:30:00,134.96,135.0,134.96,134.99,11796.0,114.6214,114.6553,114.6214,114.6469,11796.0
2020-01-10 12:35:00,135.0,135.01,134.98,135.0,17405.0,114.6553,114.6638,114.6384,114.6553,17405.0
2020-01-10 12:40:00,135.0,135.01,134.96,134.98,10930.0,114.6553,114.6638,114.6214,114.6384,10930.0
2020-01-10 12:45:00,134.99,135.01,134.98,135.0,18855.0,114.6469,114.6638,114.6384,114.6553,18855.0
2020-01-10 12:50:00,135.0,135.01,134.97,134.99,19545.0,114.6553,114.6638,114.6299,114.6469,19545.0
2020-01-10 12:55:00,134.99,134.99,134.88,134.9,12025.0,114.6469,114.6469,114.5534,114.5704,12025.0
2020-01-10 13:00:00,134.91,134.92,134.86,134.91,18399.0,114.5789,114.5874,114.5364,114.5789,18399.0
2020-01-10 13:05:00,134.9,134.96,134.9,134.93,12720.0,114.5704,114.6214,114.5704,114.5959,12720.0
2020-01-10 13:10:00,134.91,134.95,134.89,134.92,12737.0,114.5789,114.6129,114.5619,114.5874,12737.0
2020-01-10 13:15:00,134.93,135.0,134.91,134.94,17358.0,114.5959,114.6553,114.5789,114.6044,17358.0
2020-01-10 13:20:00,134.93,134.96,134.89,134.93,20056.0,114.5959,114.6214,114.5619,114.5959,20056.0
2020-01-10 13:25:00,134.92,134.94,134.89,134.9,8574.0,114.5874,114.6044,114.5619,114.5704,8574.0
2020-01-10 13:30:00,134.91,134.93,134.86,134.87,11295.0,114.5789,114.5959,114.5364,114.5449,11295.0
2020-01-10 13:35:00,134.88,134.91,134.85,134.88,15896.0,114.5534,114.5789,114.528,114.5534,15896.0
2020-01-10 13:40:00,134.87,134.92,134.83,134.92,10745.0,114.5449,114.5874,114.511,114.5874,10745.0
2020-01-10 13:45:00,134.94,134.94,134.88,134.89,10482.0,114.6044,114.6044,114.5534,114.5619,10482.0
2020-01-10 13:50:00,134.89,134.9,134.85,134.87,9090.0,114.5619,114.5704,114.528,114.5449,9090.0
2020-01-10 13:55:00,134.89,134.91,134.86,134.9,8590.0,114.5619,114.5789,114.5364,114.5704,8590.0
2020-01-10 14:00:00,134.9,134.92,134.82,134.85,13698.0,114.5704,114.5874,114.5025,114.528,13698.0
2020-01-10 14:05:00,134.85,134.87,134.81,134.83,12538.0,114.528,114.5449,114.494,114.511,12538.0
2020-01-10 14:10:00,134.81,134.83,134.77,134.77,13840.0,114.494,114.511,114.46,114.46,13840.0
2020-01-10 14:15:00,134.77,134.86,134.77,134.85,13825.0,114.46,114.5364,114.46,114.528,13825.0
2020-01-10 14:20:00,134.85,134.86,134.81,134.83,8508.0,114.528,114.5364,114.494,114.511,8508.0
2020-01-10 14:25:00,134.81,134.85,134.79,134.81,12102.0,114.494,114.528,114.477,114.494,12102.0
2020-01-10 14:30:00,134.81,134.82,134.77,134.81,9938.0,114.494,114.5025,114.46,114.494,9938.0
2020-01-10 14:35:00,134.83,134.89,134.81,134.89,9792.0,114.511,114.5619,114.494,114.5619,9792.0
2020-01-10 14:40:00,134.89,134.96,134.86,134.93,11870.0,114.5619,114.6214,114.5364,114.5959,11870.0
2020-01-10 14:45:00,134.93,134.95,134.86,134.9,59735.0,114.5959,114.6129,114.5364,114.5704,59735.0
2020-01-10 14:50:00,134.91,134.97,134.9,134.95,14159.0,114.5789,114.6299,114.5704,114.6129,14159.0
2020-01-10 14:55:00,134.95,134.97,134.89,134.9,17259.0,114.6129,114.6299,114.5619,114.5704,17259.0
2020-01-10 15:00:00,134.9,134.91,134.76,134.83,11238.0,114.5704,114.5789,114.4515,114.511,11238.0
2020-01-10 15:05:00,134.82,134.83,134.75,134.81,11461.0,114.5025,114.511,114.443,114.494,11461.0
2020-01-10 15:10:00,134.8,134.83,134.68,134.68,18820.0,114.4855,114.511,114.3836,114.3836,18820.0
2020-01-10 15:15:00,134.69,134.75,134.68,134.71,13871.0,114.3921,114.443,114.3836,114.4091,13871.0
2020-01-10 15:20:00,134.72,134.79,134.7,134.75,17567.0,114.4175,114.477,114.4006,114.443,17567.0
2020-01-10 15:25:00,134.76,134.8,134.71,134.75,15308.0,114.4515,114.4855,114.4091,114.443,15308.0
2020-01-10 15:30:00,134.75,134.76,134.64,134.64,32154.0,114.443,114.4515,114.3496,114.3496,32154.0
2020-01-10 15:35:00,134.64,134.7,134.6,134.6,23884.0,114.3496,114.4006,114.3156,114.3156,23884.0
2020-01-10 15:40:00,134.61,134.63,134.54,134.59,30674.0,114.3241,114.3411,114.2647,114.3071,30674.0
2020-01-10 15:45:00,134.6,134.72,134.54,134.54,34859.0,114.3156,114.4175,114.2647,114.2647,34859.0
2020-01-10 15:50:00,134.54,134.65,134.39,134.49,120120.0,114.2647,114.3581,114.1373,114.2222,120120.0
2020-01-10 15:55:00,134.49,134.57,134.46,134.54,135336.0,114.2222,114.2901,114.1967,114.2647,135336.0
2020-01-13 09:30:00,134.65,134.98,134.63,134.76,69961.0,114.3581,114.6384,114.3411,114.4515,69961.0
2020-01-13 09:35:00,134.74,134.94,134.63,134.88,21432.0,114.4345,114.6044,114.3411,114.5534,21432.0
2020-01-13 09:40:00,134.88,135.08,134.81,135.07,26402.0,114.5534,114.7233,114.494,114.7148,26402.0
2020-01-13 09:45:00,135.08,135.17,135.01,135.12,26567.0,114.7233,114.7997,114.6638,114.7573,26567.0
2020-01-13 09:50:00,135.1,135.11,134.87,134.87,21747.0,114.7403,114.7488,114.5449,114.5449,21747.0
2020-01-13 09:55:00,134.87,135.1,134.87,134.97,23107.0,114.5449,114.7403,114.5449,114.6299,23107.0
2020-01-13 10:00:00,134.96,135.03,134.91,134.99,22991.0,114.6214,114.6808,114.5789,114.6469,22991.0
2020-01-13 10:05:00,134.99,135.08,134.99,135.06,15865.0,114.6469,114.7233,114.6469,114.7063,15865.0
2020-01-13 10:10:00,135.07,135.14,135.0,135.11,15410.0,114.7148,114.7742,114.6553,114.7488,15410.0
2020-01-13 10:15:00,135.1,135.17,135.08,135.14,14101.0,114.7403,114.7997,114.7233,114.7742,14101.0
2020-01-13 10:20:00,135.14,135.29,135.12,135.29,30059.0,114.7742,114.9016,114.7573,114.9016,30059.0
2020-01-13 10:25:00,135.31,135.45,135.31,135.45,76889.0,114.9186,115.0375,114.9186,115.0375,76889.0
2020-01-13 10:30:00,135.47,135.55,135.41,135.55,36305.0,115.0545,115.1225,115.0036,115.1225,36305.0
2020-01-13 10:35:00,135.54,135.63,135.48,135.6,16835.0,115.114,115.1904,115.063,115.1649,16835.0
2020-01-13 10:40:00,135.61,135.93,135.61,135.9,29286.0,115.1734,115.4452,115.1734,115.4197,29286.0
2020-01-13 10:45:00,135.89,135.89,135.59,135.62,30130.0,115.4112,115.4112,115.1564,115.1819,30130.0
2020-01-13 10:50:00,135.61,135.61,135.5,135.53,14789.0,115.1734,115.1734,115.08,115.1055,14789.0
2020-01-13 10:55:00,135.53,135.71,135.51,135.69,13161.0,115.1055,115.2583,115.0885,115.2414,13161.0
2020-01-13 11:00:00,135.71,135.75,135.57,135.69,21760.0,115.2583,115.2923,115.1394,115.2414,21760.0
2020-01-13 11:05:00,135.68,135.82,135.68,135.79,20739.0,115.2329,115.3518,115.2329,115.3263,20739.0
2020-01-13 11:10:00,135.79,136.0,135.68,135.9,396997.0,115.3263,115.5046,115.2329,115.4197,396997.0
2020-01-13 11:15:00,135.89,136.08,135.87,135.96,45608.0,115.4112,115.5726,115.3942,115.4707,45608.0
2020-01-13 11:20:00,135.97,135.97,135.79,135.82,20984.0,115.4792,115.4792,115.3263,115.3518,20984.0
2020-01-13 11:25:00,135.8,135.8,135.55,135.55,41967.0,115.3348,115.3348,115.1225,115.1225,41967.0
2020-01-13 11:30:00,135.57,135.67,135.44,135.67,16832.0,115.1394,115.2244,115.029,115.2244,16832.0
2020-01-13 11:35:00,135.68,135.75,135.65,135.75,9461.0,115.2329,115.2923,115.2074,115.2923,9461.0
2020-01-13 11:40:00,135.74,135.84,135.73,135.73,14133.0,115.2838,115.3688,115.2753,115.2753,14133.0
2020-01-13 11:45:00,135.73,135.89,135.73,135.89,7418.0,115.2753,115.4112,115.2753,115.4112,7418.0
2020-01-13 11:50:00,135.91,135.98,135.86,135.9,13976.0,115.4282,115.4877,115.3857,115.4197,13976.0
2020-01-13 11:55:00,135.92,136.08,135.92,136.06,17310.0,115.4367,115.5726,115.4367,115.5556,17310.0
2020-01-13 12:00:00,136.06,136.16,136.0,136.09,43753.0,115.5556,115.6405,115.5046,115.5811,43753.0
2020-01-13 12:05:00,136.08,136.11,136.01,136.02,11590.0,115.5726,115.5981,115.5131,115.5216,11590.0
2020-01-13 12:10:00,136.02,136.04,135.97,136.01,10335.0,115.5216,115.5386,115.4792,115.5131,10335.0
2020-01-13 12:15:00,136.02,136.08,135.97,136.07,13158.0,115.5216,115.5726,115.4792,115.5641,13158.0
2020-01-13 12:20:00,136.06,136.07,135.99,136.04,11047.0,115.5556,115.5641,115.4962,115.5386,11047.0
2020-01-13 12:25:00,136.04,136.15,136.01,136.12,15158.0,115.5386,115.632,115.5131,115.6066,15158.0
2020-01-13 12:30:00,136.14,136.19,136.1,136.11,12662.0,115.6235,115.666,115.5896,115.5981,12662.0
2020-01-13 12:35:00,136.11,136.13,136.05,136.13,19446.0,115.5981,115.6151,115.5471,115.6151,19446.0
2020-01-13 12:40:00,136.12,136.16,136.09,136.13,11159.0,115.6066,115.6405,115.5811,115.6151,11159.0
2020-01-13 12:45:00,136.13,136.13,136.05,136.12,12474.0,115.6151,115.6151,115.5471,115.6066,12474.0
2020-01-13 12:50:00,136.12,136.16,136.09,136.13,13804.0,115.6066,115.6405,115.5811,115.6151,13804.0
2020-01-13 12:55:00,136.13,136.18,136.11,136.18,9522.0,115.6151,115.6575,115.5981,115.6575,9522.0
2020-01-13 13:00:00,136.18,136.18,136.09,136.09,11187.0,115.6575,115.6575,115.5811,115.5811,11187.0
2020-01-13 13:05:00,136.09,136.15,136.09,136.12,13509.0,115.5811,115.632,115.5811,115.6066,13509.0
2020-01-13 13:10:00,136.11,136.11,136.02,136.02,21186.0,115.5981,115.5981,115.5216,115.5216,21186.0
2020-01-13 13:15:00,136.02,136.13,136.01,136.12,15075.0,115.5216,115.6151,115.5131,115.6066,15075.0
2020-01-13 13:20:00,136.13,136.14,136.06,136.1,14616.0,115.6151,115.6235,115.5556,115.5896,14616.0
2020-01-13 13:25:00,136.11,136.15,136.09,136.14,13545.0,115.5981,115.632,115.5811,115.6235,13545.0
2020-01-13 13:30:00,136.14,136.15,136.11,136.11,9993.0,115.6235,115.632,115.5981,115.5981,9993.0
2020-01-13 13:35:00,136.11,136.12,136.06,136.08,10892.0,115.5981,115.6066,115.5556,115.5726,10892.0
2020-01-13 13:40:00,136.08,136.15,136.08,136.15,14265.0,115.5726,115.632,115.5726,115.632,14265.0
2020-01-13 13:45:00,136.15,136.2,136.12,136.14,17521.0,115.632,115.6745,115.6066,115.6235,17521.0
2020-01-13 13:50:00,136.13,136.19,136.13,136.14,11709.0,115.6151,115.666,115.6151,115.6235,11709.0
2020-01-13 13:55:00,136.13,136.23,136.12,136.22,9800.0,115.6151,115.7,115.6066,115.6915,9800.0
2020-01-13 14:00:00,136.21,136.24,136.14,136.18,30756.0,115.683,115.7085,115.6235,115.6575,30756.0
2020-01-13 14:05:00,136.18,136.23,136.15,136.22,13959.0,115.6575,115.7,115.632,115.6915,13959.0
2020-01-13 14:10:00,136.22,136.24,136.2,136.24,11045.0,115.6915,115.7085,115.6745,115.7085,11045.0
2020-01-13 14:15:00,136.23,136.29,136.19,136.21,18135.0,115.7,115.7509,115.666,115.683,18135.0
2020-01-13 14:20:00,136.21,136.24,136.18,136.22,18236.0,115.683,115.7085,115.6575,115.6915,18236.0
2020-01-13 14:25:00,136.22,136.28,136.18,136.28,17135.0,115.6915,115.7425,115.6575,115.7425,17135.0
2020-01-13 14:30:00,136.29,136.35,136.28,136.33,18255.0,115.7509,115.8019,115.7425,115.7849,18255.0
2020-01-13 14:35:00,136.33,136.39,136.33,136.36,16348.0,115.7849,115.8359,115.7849,115.8104,16348.0
2020-01-13 14:40:00,136.36,136.39,136.34,136.38,14970.0,115.8104,115.8359,115.7934,115.8274,14970.0
2020-01-13 14:45:00,136.37,136.42,136.35,136.4,15132.0,115.8189,115.8614,115.8019,115.8444,15132.0
2020-01-13 14:50:00,136.39,136.41,136.35,136.4,17017.0,115.8359,115.8529,115.8019,115.8444,17017.0
2020-01-13 14:55:00,136.39,136.4,136.35,136.37,20066.0,115.8359,115.8444,115.8019,115.8189,20066.0
2020-01-13 15:00:00,136.36,136.42,136.34,136.4,22198.0,115.8104,115.8614,115.7934,115.8444,22198.0
2020-01-13 15:05:00,136.39,136.44,136.38,136.4,11895.0,115.8359,115.8783,115.8274,115.8444,11895.0
2020-01-13 15:10:00,136.4,136.41,136.35,136.41,15144.0,115.8444,115.8529,115.8019,115.8529,15144.0
2020-01-13 15:15:00,136.41,136.41,136.33,136.38,13921.0,115.8529,115.8529,115.7849,115.8274,13921.0
2020-01-13 15:20:00,136.37,136.39,136.35,136.38,12699.0,115.8189,115.8359,115.8019,115.8274,12699.0
2020-01-13 15:25:00,136.38,136.38,136.22,136.22,17311.0,115.8274,115.8274,115.6915,115.6915,17311.0
2020-01-13 15:30:00,136.23,136.24,136.18,136.22,24663.0,115.7,115.7085,115.6575,115.6915,24663.0
2020-01-13 15:35:00,136.23,136.26,136.21,136.26,29544.0,115.7,115.7255,115.683,115.7255,29544.0
2020-01-13 15:40:00,136.25,136.3,136.23,136.25,32194.0,115.717,115.7594,115.7,115.717,32194.0
2020-01-13 15:45:00,136.25,136.31,136.23,136.31,55147.0,115.717,115.7679,115.7,115.7679,55147.0
2020-01-13 15:50:00,136.3,136.52,136.23,136.44,187127.0,115.7594,115.9463,115.7,115.8783,187127.0
2020-01-13 15:55:00,136.45,136.59,136.38,136.51,242553.0,115.8868,116.0057,115.8274,115.9378,242553.0
2020-01-14 09:30:00,136.18,136.21,135.69,135.91,88348.0,115.6575,115.683,115.2414,115.4282,88348.0
2020-01-14 09:35:00,135.94,136.23,135.94,136.23,15278.0,115.4537,115.7,115.4537,115.7,15278.0
2020-01-14 09:40:00,136.18,136.46,136.15,136.42,16214.0,115.6575,115.8953,115.632,115.8614,16214.0
2020-01-14 09:45:00,136.4,136.43,136.3,136.36,21274.0,115.8444,115.8698,115.7594,115.8104,21274.0
2020-01-14 09:50:00,136.35,136.43,136.25,136.25,15853.0,115.8019,115.8698,115.717,115.717,15853.0
2020-01-14 09:55:00,136.28,136.59,136.26,136.51,21006.0,115.7425,116.0057,115.7255,115.9378,21006.0
2020-01-14 10:00:00,136.5,136.55,136.36,136.36,20034.0,115.9293,115.9718,115.8104,115.8104,20034.0
2020-01-14 10:05:00,136.37,136.37,136.18,136.2,16818.0,115.8189,115.8189,115.6575,115.6745,16818.0
2020-01-14 10:10:00,136.19,136.29,136.14,136.28,13911.0,115.666,115.7509,115.6235,115.7425,13911.0
2020-01-14 10:15:00,136.28,136.31,136.22,136.24,11651.0,115.7425,115.7679,115.6915,115.7085,11651.0
2020-01-14 10:20:00,136.24,136.29,136.14,136.25,17670.0,115.7085,115.7509,115.6235,115.717,17670.0
2020-01-14 10:25:00,136.24,136.3,136.16,136.21,13203.0,115.7085,115.7594,115.6405,115.683,13203.0
2020-01-14 10:30:00,136.22,136.43,136.2,136.42,22709.0,115.6915,115.8698,115.6745,115.8614,22709.0
2020-01-14 10:35:00,136.41,136.6,136.41,136.6,18106.0,115.8529,116.0142,115.8529,116.0142,18106.0
2020-01-14 10:40:00,136.61,136.78,136.58,136.63,22182.0,116.0227,116.1671,115.9972,116.0397,22182.0
2020-01-14 10:45:00,136.65,136.69,136.55,136.67,16761.0,116.0567,116.0907,115.9718,116.0737,16761.0
2020-01-14 10:50:00,136.66,136.69,136.6,136.66,11125.0,116.0652,116.0907,116.0142,116.0652,11125.0
2020-01-14 10:55:00,136.64,136.67,136.56,136.65,12348.0,116.0482,116.0737,115.9803,116.0567,12348.0
2020-01-14 11:00:00,136.65,136.66,136.57,136.65,6542.0,116.0567,116.0652,115.9887,116.0567,6542.0
2020-01-14 11:05:00,136.65,136.73,136.63,136.68,17628.0,116.0567,116.1246,116.0397,116.0822,17628.0
2020-01-14 11:10:00,136.69,136.7,136.5,136.5,13386.0,116.0907,116.0992,115.9293,115.9293,13386.0
2020-01-14 11:15:00,136.48,136.52,136.33,136.4,13590.0,115.9123,115.9463,115.7849,115.8444,13590.0
2020-01-14 11:20:00,136.38,136.42,136.34,136.38,9313.0,115.8274,115.8614,115.7934,115.8274,9313.0
2020-01-14 11:25:00,136.39,136.41,136.31,136.4,10613.0,115.8359,115.8529,115.7679,115.8444,10613.0
2020-01-14 11:30:00,136.4,136.44,136.37,136.42,12186.0,115.8444,115.8783,115.8189,115.8614,12186.0
2020-01-14 11:35:00,136.43,136.53,136.42,136.52,41860.0,115.8698,115.9548,115.8614,115.9463,41860.0
2020-01-14 11:40:00,136.53,136.53,136.41,136.45,14736.0,115.9548,115.9548,115.8529,115.8868,14736.0
2020-01-14 11:45:00,136.45,136.53,136.41,136.52,15930.0,115.8868,115.9548,115.8529,115.9463,15930.0
2020-01-14 11:50:00,136.52,136.56,136.38,136.49,14849.0,115.9463,115.9803,115.8274,115.9208,14849.0
2020-01-14 11:55:00,136.49,136.6,136.47,136.58,15800.0,115.9208,116.0142,115.9038,115.9972,15800.0
2020-01-14 12:00:00,136.59,136.61,136.54,136.56,10828.0,116.0057,116.0227,115.9633,115.9803,10828.0
2020-01-14 12:05:00,136.55,136.61,136.53,136.59,30339.0,115.9718,116.0227,115.9548,116.0057,30339.0
2020-01-14 12:10:00,136.61,136.63,136.54,136.55,26135.0,116.0227,116.0397,115.9633,115.9718,26135.0
2020-01-14 12:15:00,136.54,136.57,136.48,136.49,9194.0,115.9633,115.9887,115.9123,115.9208,9194.0
2020-01-14 12:20:00,136.48,136.59,136.48,136.59,11898.0,115.9123,116.0057,115.9123,116.0057,11898.0
2020-01-14 12:25:00,136.59,136.63,136.53,136.62,8562.0,116.0057,116.0397,115.9548,116.0312,8562.0
2020-01-14 12:30:00,136.62,136.67,136.6,136.66,8335.0,116.0312,116.0737,116.0142,116.0652,8335.0
2020-01-14 12:35:00,136.67,136.68,136.64,136.67,6182.0,116.0737,116.0822,116.0482,116.0737,6182.0
2020-01-14 12:40:00,136.67,136.72,136.66,136.68,9173.0,116.0737,116.1161,116.0652,116.0822,9173.0
2020-01-14 12:45:00,136.68,136.74,136.65,136.69,11083.0,116.0822,116.1331,116.0567,116.0907,11083.0
2020-01-14 12:50:00,136.7,136.73,136.64,136.66,10518.0,116.0992,116.1246,116.0482,116.0652,10518.0
2020-01-14 12:55:00,136.68,136.71,136.65,136.65,8392.0,116.0822,116.1076,116.0567,116.0567,8392.0
2020-01-14 13:00:00,136.63,136.69,136.63,136.64,12245.0,116.0397,116.0907,116.0397,116.0482,12245.0
2020-01-14 13:05:00,136.66,136.67,136.56,136.6,8559.0,116.0652,116.0737,115.9803,116.0142,8559.0
2020-01-14 13:10:00,136.62,136.74,136.56,136.65,18279.0,116.0312,116.1331,115.9803,116.0567,18279.0
2020-01-14 13:15:00,136.66,136.69,136.61,136.68,7532.0,116.0652,116.0907,116.0227,116.0822,7532.0
2020-01-14 13:20:00,136.68,136.68,136.58,136.62,8153.0,116.0822,116.0822,115.9972,116.0312,8153.0
2020-01-14 13:25:00,136.63,136.66,136.58,136.58,6886.0,116.0397,116.0652,115.9972,115.9972,6886.0
2020-01-14 13:30:00,136.58,136.58,136.53,136.53,7327.0,115.9972,115.9972,115.9548,115.9548,7327.0
2020-01-14 13:35:00,136.54,136.56,136.22,136.37,52453.0,115.9633,115.9803,115.6915,115.8189,52453.0
2020-01-14 13:40:00,136.4,136.49,136.33,136.34,22944.0,115.8444,115.9208,115.7849,115.7934,22944.0
2020-01-14 13:45:00,136.35,136.52,136.33,136.51,20573.0,115.8019,115.9463,115.7849,115.9378,20573.0
2020-01-14 13:50:00,136.49,136.58,136.48,136.48,7842.0,115.9208,115.9972,115.9123,115.9123,7842.0
2020-01-14 13:55:00,136.49,136.61,136.45,136.55,13717.0,115.9208,116.0227,115.8868,115.9718,13717.0
2020-01-14 14:00:00,136.53,136.53,136.4,136.5,19232.0,115.9548,115.9548,115.8444,115.9293,19232.0
2020-01-14 14:05:00,136.5,136.56,136.42,136.49,19311.0,115.9293,115.9803,115.8614,115.9208,19311.0
2020-01-14 14:10:00,136.48,136.69,136.47,136.69,20287.0,115.9123,116.0907,115.9038,116.0907,20287.0
2020-01-14 14:15:00,136.68,136.73,136.6,136.67,12290.0,116.0822,116.1246,116.0142,116.0737,12290.0
2020-01-14 14:20:00,136.66,136.75,136.62,136.68,12065.0,116.0652,116.1416,116.0312,116.0822,12065.0
2020-01-14 14:25:00,136.69,136.76,136.68,136.72,13948.0,116.0907,116.1501,116.0822,116.1161,13948.0
2020-01-14 14:30:00,136.73,136.8,136.71,136.78,14672.0,116.1246,116.1841,116.1076,116.1671,14672.0
2020-01-14 14:35:00,136.79,136.82,136.76,136.8,26168.0,116.1756,116.2011,116.1501,116.1841,26168.0
2020-01-14 14:40:00,136.8,136.8,136.72,136.74,15102.0,116.1841,116.1841,116.1161,116.1331,15102.0
2020-01-14 14:45:00,136.74,136.76,136.63,136.67,16312.0,116.1331,116.1501,116.0397,116.0737,16312.0
2020-01-14 14:50:00,136.68,136.72,136.58,136.66,30323.0,116.0822,116.1161,115.9972,116.0652,30323.0
2020-01-14 14:55:00,136.6,136.62,136.54,136.56,15635.0,116.0142,116.0312,115.9633,115.9803,15635.0
2020-01-14 15:00:00,136.56,136.59,136.54,136.56,23813.0,115.9803,116.0057,115.9633,115.9803,23813.0
2020-01-14 15:05:00,136.57,136.61,136.48,136.52,21804.0,115.9887,116.0227,115.9123,115.9463,21804.0
2020-01-14 15:10:00,136.51,136.56,136.45,136.54,19424.0,115.9378,115.9803,115.8868,115.9633,19424.0
2020-01-14 15:15:00,136.52,136.59,136.47,136.48,28293.0,115.9463,116.0057,115.9038,115.9123,28293.0
2020-01-14 15:20:00,136.48,136.53,136.46,136.49,13422.0,115.9123,115.9548,115.8953,115.9208,13422.0
2020-01-14 15:25:00,136.49,136.51,136.35,136.38,29234.0,115.9208,115.9378,115.8019,115.8274,29234.0
2020-01-14 15:30:00,136.38,136.46,136.36,136.39,23859.0,115.8274,115.8953,115.8104,115.8359,23859.0
2020-01-14 15:35:00,136.4,136.44,136.35,136.42,27880.0,115.8444,115.8783,115.8019,115.8614,27880.0
2020-01-14 15:40:00,136.42,136.51,136.42,136.49,32156.0,115.8614,115.9378,115.8614,115.9208,32156.0
2020-01-14 15:45:00,136.49,136.57,136.46,136.49,34844.0,115.9208,115.9887,115.8953,115.9208,34844.0
2020-01-14 15:50:00,136.49,136.78,136.41,136.75,114926.0,115.9208,116.1671,115.8529,116.1416,114926.0
2020-01-14 15:55:00,136.75,136.94,136.72,136.86,249238.0,116.1416,116.303,116.1161,116.235,249238.0
2020-01-15 09:30:00,137.04,137.45,136.8,137.39,91241.0,116.3879,116.7361,116.1841,116.6852,91241.0
2020-01-15 09:35:00,137.33,137.4,137.07,137.36,26982.0,116.6342,116.6937,116.4134,116.6597,26982.0
2020-01-15 09:40:00,137.36,137.79,137.35,137.57,40342.0,116.6597,117.0249,116.6512,116.838,40342.0
2020-01-15 09:45:00,137.57,137.8,137.52,137.7,16700.0,116.838,117.0334,116.7956,116.9485,16700.0
2020-01-15 09:50:00,137.7,137.84,137.7,137.84,26276.0,116.9485,117.0674,116.9485,117.0674,26276.0
2020-01-15 09:55:00,137.83,137.84,137.62,137.62,16299.0,117.0589,117.0674,116.8805,116.8805,16299.0
2020-01-15 10:00:00,137.7,137.86,137.6,137.85,45277.0,116.9485,117.0843,116.8635,117.0758,45277.0
2020-01-15 10:05:00,137.87,137.88,137.7,137.71,25417.0,117.0928,117.1013,116.9485,116.9569,25417.0
2020-01-15 10:10:00,137.7,137.8,137.65,137.8,16548.0,116.9485,117.0334,116.906,117.0334,16548.0
2020-01-15 10:15:00,137.8,137.83,137.75,137.76,15786.0,117.0334,117.0589,116.9909,116.9994,15786.0
2020-01-15 10:20:00,137.77,137.83,137.7,137.74,33373.0,117.0079,117.0589,116.9485,116.9824,33373.0
2020-01-15 10:25:00,137.75,137.9,137.73,137.9,15701.0,116.9909,117.1183,116.9739,117.1183,15701.0
2020-01-15 10:30:00,137.91,137.94,137.8,137.82,18559.0,117.1268,117.1523,117.0334,117.0504,18559.0
2020-01-15 10:35:00,137.83,137.87,137.76,137.86,11683.0,117.0589,117.0928,116.9994,117.0843,11683.0
2020-01-15 10:40:00,137.84,137.91,137.83,137.9,13773.0,117.0674,117.1268,117.0589,117.1183,13773.0
2020-01-15 10:45:00,137.9,138.14,137.89,138.1,31308.0,117.1183,117.3221,117.1098,117.2882,31308.0
2020-01-15 10:50:00,138.09,138.2,138.04,138.14,16894.0,117.2797,117.3731,117.2372,117.3221,16894.0
2020-01-15 10:55:00,138.12,138.27,138.08,138.26,21231.0,117.3052,117.4326,117.2712,117.4241,21231.0
2020-01-15 11:00:00,138.29,138.37,138.17,138.35,17044.0,117.4495,117.5175,117.3476,117.5005,17044.0
2020-01-15 11:05:00,138.32,138.32,138.25,138.3,12456.0,117.475,117.475,117.4156,117.458,12456.0
2020-01-15 11:10:00,138.31,138.42,138.24,138.38,11976.0,117.4665,117.5599,117.4071,117.526,11976.0
2020-01-15 11:15:00,138.38,138.54,138.32,138.5,24096.0,117.526,117.6619,117.475,117.6279,24096.0
2020-01-15 11:20:00,138.5,138.51,138.4,138.47,22067.0,117.6279,117.6364,117.543,117.6024,22067.0
2020-01-15 11:25:00,138.46,138.52,138.45,138.5,19405.0,117.5939,117.6449,117.5854,117.6279,19405.0
2020-01-15 11:30:00,138.5,138.63,138.46,138.63,21106.0,117.6279,117.7383,117.5939,117.7383,21106.0
2020-01-15 11:35:00,138.64,138.77,138.58,138.6,19548.0,117.7468,117.8572,117.6958,117.7128,19548.0
2020-01-15 11:40:00,138.6,138.76,138.59,138.75,30489.0,117.7128,117.8487,117.7043,117.8402,30489.0
2020-01-15 11:45:00,138.75,138.88,138.74,138.81,16639.0,117.8402,117.9506,117.8317,117.8912,16639.0
2020-01-15 11:50:00,138.8,138.9,138.77,138.87,21749.0,117.8827,117.9676,117.8572,117.9421,21749.0
2020-01-15 11:55:00,138.87,138.96,138.78,138.95,49029.0,117.9421,118.0186,117.8657,118.0101,49029.0
2020-01-15 12:00:00,138.92,138.97,138.9,138.96,81828.0,117.9846,118.0271,117.9676,118.0186,81828.0
2020-01-15 12:05:00,138.97,138.99,138.93,138.96,72240.0,118.0271,118.0441,117.9931,118.0186,72240.0
2020-01-15 12:10:00,138.96,139.08,138.91,139.08,65130.0,118.0186,118.1205,117.9761,118.1205,65130.0
2020-01-15 12:15:00,139.08,139.15,139.03,139.11,156308.0,118.1205,118.1799,118.078,118.146,156308.0
2020-01-15 12:20:00,139.12,139.17,139.08,139.13,80879.0,118.1545,118.1969,118.1205,118.163,80879.0
2020-01-15 12:25:00,139.13,139.17,138.84,138.94,62954.0,118.163,118.1969,117.9167,118.0016,62954.0
2020-01-15 12:30:00,138.95,139.06,138.91,139.01,20893.0,118.0101,118.1035,117.9761,118.061,20893.0
2020-01-15 12:35:00,139.0,139.18,139.0,139.16,28910.0,118.0525,118.2054,118.0525,118.1884,28910.0
2020-01-15 12:40:00,139.14,139.17,138.99,139.06,25193.0,118.1714,118.1969,118.0441,118.1035,25193.0
2020-01-15 12:45:00,139.07,139.08,139.0,139.02,13601.0,118.112,118.1205,118.0525,118.0695,13601.0
2020-01-15 12:50:00,139.01,139.02,138.84,138.91,21472.0,118.061,118.0695,117.9167,117.9761,21472.0
2020-01-15 12:55:00,138.93,138.95,138.83,138.91,32346.0,117.9931,118.0101,117.9082,117.9761,32346.0
2020-01-15 13:00:00,138.9,138.97,138.84,138.89,24356.0,117.9676,118.0271,117.9167,117.9591,24356.0
2020-01-15 13:05:00,138.88,138.92,138.73,138.84,37959.0,117.9506,117.9846,117.8232,117.9167,37959.0
2020-01-15 13:10:00,138.84,138.87,138.72,138.77,15083.0,117.9167,117.9421,117.8147,117.8572,15083.0
2020-01-15 13:15:00,138.74,138.79,138.59,138.59,18226.0,117.8317,117.8742,117.7043,117.7043,18226.0
2020-01-15 13:20:00,138.59,138.62,138.53,138.55,18798.0,117.7043,117.7298,117.6534,117.6704,18798.0
2020-01-15 13:25:00,138.56,138.65,138.51,138.61,14310.0,117.6789,117.7553,117.6364,117.7213,14310.0
2020-01-15 13:30:00,138.6,138.64,138.51,138.55,21729.0,117.7128,117.7468,117.6364,117.6704,21729.0
2020-01-15 13:35:00,138.56,138.61,138.49,138.53,18021.0,117.6789,117.7213,117.6194,117.6534,18021.0
2020-01-15 13:40:00,138.54,138.66,138.54,138.66,18173.0,117.6619,117.7638,117.6619,117.7638,18173.0
2020-01-15 13:45:00,138.66,138.81,138.66,138.8,16818.0,117.7638,117.8912,117.7638,117.8827,16818.0
2020-01-15 13:50:00,138.82,138.85,138.75,138.77,19967.0,117.8997,117.9251,117.8402,117.8572,19967.0
2020-01-15 13:55:00,138.76,138.79,138.65,138.74,24959.0,117.8487,117.8742,117.7553,117.8317,24959.0
2020-01-15 14:00:00,138.72,138.89,138.72,138.74,14973.0,117.8147,117.9591,117.8147,117.8317,14973.0
2020-01-15 14:05:00,138.76,138.78,138.66,138.74,27629.0,117.8487,117.8657,117.7638,117.8317,27629.0
2020-01-15 14:10:00,138.74,138.87,138.74,138.87,15316.0,117.8317,117.9421,117.8317,117.9421,15316.0
2020-01-15 14:15:00,138.88,138.94,138.83,138.93,14592.0,117.9506,118.0016,117.9082,117.9931,14592.0
2020-01-15 14:20:00,138.93,138.99,138.88,138.92,14138.0,117.9931,118.0441,117.9506,117.9846,14138.0
2020-01-15 14:25:00,138.92,139.01,138.91,138.99,16173.0,117.9846,118.061,117.9761,118.0441,16173.0
2020-01-15 14:30:00,139.0,139.04,138.85,138.91,18984.0,118.0525,118.0865,117.9251,117.9761,18984.0
2020-01-15 14:35:00,138.9,139.01,138.9,138.97,33390.0,117.9676,118.061,117.9676,118.0271,33390.0
2020-01-15 14:40:00,138.96,138.96,138.85,138.88,11275.0,118.0186,118.0186,117.9251,117.9506,11275.0
2020-01-15 14:45:00,138.88,138.92,138.82,138.84,18605.0,117.9506,117.9846,117.8997,117.9167,18605.0
2020-01-15 14:50:00,138.84,139.03,138.82,139.01,286084.0,117.9167,118.078,117.8997,118.061,286084.0
2020-01-15 14:55:00,139.02,139.02,138.8,138.81,17607.0,118.0695,118.0695,117.8827,117.8912,17607.0
2020-01-15 15:00:00,138.8,138.82,138.68,138.71,15851.0,117.8827,117.8997,117.7808,117.8062,15851.0
2020-01-15 15:05:00,138.7,138.75,138.62,138.68,32256.0,117.7978,117.8402,117.7298,117.7808,32256.0
2020-01-15 15:10:00,138.67,138.73,138.65,138.72,22168.0,117.7723,117.8232,117.7553,117.8147,22168.0
2020-01-15 15:15:00,138.71,138.77,138.66,138.74,20353.0,117.8062,117.8572,117.7638,117.8317,20353.0
2020-01-15 15:20:00,138.73,138.78,138.69,138.71,14461.0,117.8232,117.8657,117.7893,117.8062,14461.0
2020-01-15 15:25:00,138.7,138.77,138.62,138.77,30956.0,117.7978,117.8572,117.7298,117.8572,30956.0
2020-01-15 15:30:00,138.77,138.79,138.7,138.75,42258.0,117.8572,117.8742,117.7978,117.8402,42258.0
2020-01-15 15:35:00,138.73,138.82,138.71,138.78,34619.0,117.8232,117.8997,117.8062,117.8657,34619.0
2020-01-15 15:40:00,138.79,138.86,138.73,138.82,38674.0,117.8742,117.9336,117.8232,117.8997,38674.0
2020-01-15 15:45:00,138.82,138.93,138.8,138.93,61842.0,117.8997,117.9931,117.8827,117.9931,61842.0
2020-01-15 15:50:00,138.93,139.05,138.88,139.03,126719.0,117.9931,118.095,117.9506,118.078,126719.0
2020-01-15 15:55:00,139.02,139.25,138.98,139.22,290525.0,118.0695,118.2649,118.0356,118.2394,290525.0
2020-01-16 09:30:00,139.36,139.99,138.91,139.85,104135.0,118.3583,118.8933,117.9761,118.7744,104135.0
2020-01-16 09:35:00,139.86,140.16,139.59,139.86,108514.0,118.7829,119.0377,118.5536,118.7829,108514.0
2020-01-16 09:40:00,139.86,140.01,139.77,139.94,28830.0,118.7829,118.9103,118.7065,118.8509,28830.0
2020-01-16 09:45:00,139.97,140.09,139.93,140.06,72470.0,118.8764,118.9783,118.8424,118.9528,72470.0
2020-01-16 09:50:00,140.08,140.08,139.83,139.83,15846.0,118.9698,118.9698,118.7575,118.7575,15846.0
2020-01-16 09:55:00,139.81,139.82,139.63,139.78,20707.0,118.7405,118.749,118.5876,118.715,20707.0
2020-01-16 10:00:00,139.74,139.77,139.49,139.49,19495.0,118.681,118.7065,118.4687,118.4687,19495.0
2020-01-16 10:05:00,139.54,139.55,139.44,139.5,21584.0,118.5112,118.5197,118.4262,118.4772,21584.0
2020-01-16 10:10:00,139.46,139.6,139.4,139.45,21078.0,118.4432,118.5621,118.3923,118.4347,21078.0
2020-01-16 10:15:00,139.47,139.62,139.47,139.57,11988.0,118.4517,118.5791,118.4517,118.5366,11988.0
2020-01-16 10:20:00,139.58,139.82,139.54,139.8,21228.0,118.5451,118.749,118.5112,118.732,21228.0
2020-01-16 10:25:00,139.81,139.93,139.81,139.9,24951.0,118.7405,118.8424,118.7405,118.8169,24951.0
2020-01-16 10:30:00,139.88,139.89,139.69,139.77,25965.0,118.7999,118.8084,118.6386,118.7065,25965.0
2020-01-16 10:35:00,139.77,139.84,139.72,139.74,20731.0,118.7065,118.766,118.664,118.681,20731.0
2020-01-16 10:40:00,139.75,139.8,139.61,139.8,19914.0,118.6895,118.732,118.5706,118.732,19914.0
2020-01-16 10:45:00,139.79,139.85,139.73,139.73,29238.0,118.7235,118.7744,118.6725,118.6725,29238.0
2020-01-16 10:50:00,139.73,139.73,139.61,139.7,20103.0,118.6725,118.6725,118.5706,118.6471,20103.0
2020-01-16 10:55:00,139.72,139.85,139.65,139.82,29865.0,118.664,118.7744,118.6046,118.749,29865.0
2020-01-16 11:00:00,139.83,139.89,139.75,139.79,19646.0,118.7575,118.8084,118.6895,118.7235,19646.0
2020-01-16 11:05:00,139.78,139.98,139.76,139.95,25794.0,118.715,118.8849,118.698,118.8594,25794.0
2020-01-16 11:10:00,139.91,139.94,139.79,139.87,25936.0,118.8254,118.8509,118.7235,118.7914,25936.0
2020-01-16 11:15:00,139.88,139.89,139.76,139.8,21013.0,118.7999,118.8084,118.698,118.732,21013.0
2020-01-16 11:20:00,139.79,139.8,139.59,139.66,24139.0,118.7235,118.732,118.5536,118.6131,24139.0
2020-01-16 11:25:00,139.65,139.7,139.51,139.51,12041.0,118.6046,118.6471,118.4857,118.4857,12041.0
2020-01-16 11:30:00,139.5,139.58,139.48,139.57,17246.0,118.4772,118.5451,118.4602,118.5366,17246.0
2020-01-16 11:35:00,139.58,139.67,139.58,139.62,18131.0,118.5451,118.6216,118.5451,118.5791,18131.0
2020-01-16 11:40:00,139.63,139.63,139.52,139.52,14048.0,118.5876,118.5876,118.4942,118.4942,14048.0
2020-01-16 11:45:00,139.52,139.61,139.45,139.58,14855.0,118.4942,118.5706,118.4347,118.5451,14855.0
2020-01-16 11:50:00,139.55,139.65,139.53,139.65,11103.0,118.5197,118.6046,118.5027,118.6046,11103.0
2020-01-16 11:55:00,139.65,139.72,139.64,139.7,11166.0,118.6046,118.664,118.5961,118.6471,11166.0
2020-01-16 12:00:00,139.71,139.76,139.66,139.66,14593.0,118.6555,118.698,118.6131,118.6131,14593.0
2020-01-16 12:05:00,139.66,139.7,139.61,139.66,14041.0,118.6131,118.6471,118.5706,118.6131,14041.0
2020-01-16 12:10:00,139.66,139.7,139.6,139.65,13091.0,118.6131,118.6471,118.5621,118.6046,13091.0
2020-01-16 12:15:00,139.64,139.69,139.61,139.67,8173.0,118.5961,118.6386,118.5706,118.6216,8173.0
2020-01-16 12:20:00,139.67,139.68,139.59,139.6,45018.0,118.6216,118.6301,118.5536,118.5621,45018.0
2020-01-16 12:25:00,139.61,139.65,139.43,139.48,31353.0,118.5706,118.6046,118.4177,118.4602,31353.0
2020-01-16 12:30:00,139.47,139.56,139.47,139.51,23311.0,118.4517,118.5282,118.4517,118.4857,23311.0
2020-01-16 12:35:00,139.52,139.6,139.5,139.59,21042.0,118.4942,118.5621,118.4772,118.5536,21042.0
2020-01-16 12:40:00,139.59,139.63,139.53,139.55,17745.0,118.5536,118.5876,118.5027,118.5197,17745.0
2020-01-16 12:45:00,139.56,139.6,139.5,139.59,23903.0,118.5282,118.5621,118.4772,118.5536,23903.0
2020-01-16 12:50:00,139.59,139.61,139.52,139.55,13291.0,118.5536,118.5706,118.4942,118.5197,13291.0
2020-01-16 12:55:00,139.54,139.56,139.5,139.54,27065.0,118.5112,118.5282,118.4772,118.5112,27065.0
2020-01-16 13:00:00,139.54,139.58,139.36,139.4,18570.0,118.5112,118.5451,118.3583,118.3923,18570.0
2020-01-16 13:05:00,139.39,139.44,139.37,139.44,19537.0,118.3838,118.4262,118.3668,118.4262,19537.0
2020-01-16 13:10:00,139.43,139.45,139.36,139.41,15019.0,118.4177,118.4347,118.3583,118.4008,15019.0
2020-01-16 13:15:00,139.41,139.43,139.37,139.38,10695.0,118.4008,118.4177,118.3668,118.3753,10695.0
2020-01-16 13:20:00,139.38,139.39,139.09,139.28,75000.0,118.3753,118.3838,118.129,118.2903,75000.0
2020-01-16 13:25:00,139.27,139.34,139.24,139.29,39012.0,118.2819,118.3413,118.2564,118.2988,39012.0
2020-01-16 13:30:00,139.28,139.28,139.15,139.21,47621.0,118.2903,118.2903,118.1799,118.2309,47621.0
2020-01-16 13:35:00,139.19,139.28,139.18,139.18,12791.0,118.2139,118.2903,118.2054,118.2054,12791.0
2020-01-16 13:40:00,139.18,139.22,139.09,139.11,19989.0,118.2054,118.2394,118.129,118.146,19989.0
2020-01-16 13:45:00,139.1,139.16,139.1,139.11,14448.0,118.1375,118.1884,118.1375,118.146,14448.0
2020-01-16 13:50:00,139.12,139.2,139.08,139.18,15316.0,118.1545,118.2224,118.1205,118.2054,15316.0
2020-01-16 13:55:00,139.2,139.29,139.18,139.28,14250.0,118.2224,118.2988,118.2054,118.2903,14250.0
2020-01-16 14:00:00,139.28,139.28,139.17,139.17,13123.0,118.2903,118.2903,118.1969,118.1969,13123.0
2020-01-16 14:05:00,139.17,139.2,139.11,139.12,10029.0,118.1969,118.2224,118.146,118.1545,10029.0
2020-01-16 14:10:00,139.12,139.21,139.08,139.17,12534.0,118.1545,118.2309,118.1205,118.1969,12534.0
2020-01-16 14:15:00,139.18,139.2,139.11,139.15,12152.0,118.2054,118.2224,118.146,118.1799,12152.0
2020-01-16 14:20:00,139.15,139.19,139.12,139.18,14555.0,118.1799,118.2139,118.1545,118.2054,14555.0
2020-01-16 14:25:00,139.16,139.18,139.09,139.16,16729.0,118.1884,118.2054,118.129,118.1884,16729.0
2020-01-16 14:30:00,139.17,139.21,139.15,139.16,11368.0,118.1969,118.2309,118.1799,118.1884,11368.0
2020-01-16 14:35:00,139.15,139.18,139.13,139.14,9314.0,118.1799,118.2054,118.163,118.1714,9314.0
2020-01-16 14:40:00,139.14,139.22,139.11,139.22,11185.0,118.1714,118.2394,118.146,118.2394,11185.0
2020-01-16 14:45:00,139.21,139.23,139.2,139.21,10619.0,118.2309,118.2479,118.2224,118.2309,10619.0
2020-01-16 14:50:00,139.21,139.24,139.12,139.14,23016.0,118.2309,118.2564,118.1545,118.1714,23016.0
2020-01-16 14:55:00,139.13,139.25,139.12,139.24,22180.0,118.163,118.2649,118.1545,118.2564,22180.0
2020-01-16 15:00:00,139.23,139.28,139.13,139.16,37888.0,118.2479,118.2903,118.163,118.1884,37888.0
2020-01-16 15:05:00,139.17,139.24,139.16,139.23,18226.0,118.1969,118.2564,118.1884,118.2479,18226.0
2020-01-16 15:10:00,139.23,139.33,139.22,139.33,29913.0,118.2479,118.3328,118.2394,118.3328,29913.0
2020-01-16 15:15:00,139.34,139.37,139.28,139.29,15387.0,118.3413,118.3668,118.2903,118.2988,15387.0
2020-01-16 15:20:00,139.28,139.3,139.23,139.25,17393.0,118.2903,118.3073,118.2479,118.2649,17393.0
2020-01-16 15:25:00,139.25,139.26,139.2,139.21,16191.0,118.2649,118.2734,118.2224,118.2309,16191.0
2020-01-16 15:30:00,139.21,139.3,139.21,139.27,31027.0,118.2309,118.3073,118.2309,118.2819,31027.0
2020-01-16 15:35:00,139.27,139.32,139.24,139.25,36437.0,118.2819,118.3243,118.2564,118.2649,36437.0
2020-01-16 15:40:00,139.25,139.35,139.24,139.3,28766.0,118.2649,118.3498,118.2564,118.3073,28766.0
2020-01-16 15:45:00,139.29,139.39,139.27,139.33,41590.0,118.2988,118.3838,118.2819,118.3328,41590.0
2020-01-16 15:50:00,139.34,139.59,139.34,139.49,106807.0,118.3413,118.5536,118.3413,118.4687,106807.0
2020-01-16 15:55:00,139.48,139.64,139.4,139.61,174397.0,118.4602,118.5961,118.3923,118.5706,174397.0
2020-01-17 09:30:00,140.1,140.35,139.9,140.27,675604.0,118.9868,119.1991,118.8169,119.1312,675604.0
2020-01-17 09:35:00,140.29,140.71,140.06,140.33,73285.0,119.1481,119.5048,118.9528,119.1821,73285.0
2020-01-17 09:40:00,140.42,140.6,140.33,140.42,31053.0,119.2585,119.4114,119.1821,119.2585,31053.0
2020-01-17 09:45:00,140.41,140.55,140.25,140.53,27456.0,119.2501,119.369,119.1142,119.352,27456.0
2020-01-17 09:50:00,140.55,140.67,140.48,140.58,33607.0,119.369,119.4709,119.3095,119.3944,33607.0
2020-01-17 09:55:00,140.56,140.58,140.25,140.29,64060.0,119.3774,119.3944,119.1142,119.1481,64060.0
2020-01-17 10:00:00,140.28,140.48,140.09,140.34,80739.0,119.1396,119.3095,118.9783,119.1906,80739.0
2020-01-17 10:05:00,140.37,140.56,140.33,140.46,28344.0,119.2161,119.3774,119.1821,119.2925,28344.0
2020-01-17 10:10:00,140.46,140.55,140.31,140.32,51802.0,119.2925,119.369,119.1651,119.1736,51802.0
2020-01-17 10:15:00,140.33,140.47,140.24,140.44,26430.0,119.1821,119.301,119.1057,119.2755,26430.0
2020-01-17 10:20:00,140.46,140.72,140.46,140.67,25220.0,119.2925,119.5133,119.2925,119.4709,25220.0
2020-01-17 10:25:00,140.67,140.75,140.6,140.69,17465.0,119.4709,119.5388,119.4114,119.4879,17465.0
2020-01-17 10:30:00,140.71,140.72,140.53,140.55,43099.0,119.5048,119.5133,119.352,119.369,43099.0
2020-01-17 10:35:00,140.54,140.65,140.54,140.62,13932.0,119.3605,119.4539,119.3605,119.4284,13932.0
2020-01-17 10:40:00,140.62,140.67,140.55,140.66,14071.0,119.4284,119.4709,119.369,119.4624,14071.0
2020-01-17 10:45:00,140.67,140.84,140.66,140.78,42974.0,119.4709,119.6153,119.4624,119.5643,42974.0
2020-01-17 10:50:00,140.78,140.79,140.66,140.74,19916.0,119.5643,119.5728,119.4624,119.5303,19916.0
2020-01-17 10:55:00,140.74,140.84,140.71,140.8,30309.0,119.5303,119.6153,119.5048,119.5813,30309.0
2020-01-17 11:00:00,140.79,140.82,140.69,140.72,16019.0,119.5728,119.5983,119.4879,119.5133,16019.0
2020-01-17 11:05:00,140.73,140.77,140.69,140.72,34439.0,119.5218,119.5558,119.4879,119.5133,34439.0
2020-01-17 11:10:00,140.72,140.82,140.71,140.74,24905.0,119.5133,119.5983,119.5048,119.5303,24905.0
2020-01-17 11:15:00,140.75,140.8,140.72,140.8,25788.0,119.5388,119.5813,119.5133,119.5813,25788.0
2020-01-17 11:20:00,140.8,140.86,140.76,140.86,23181.0,119.5813,119.6322,119.5473,119.6322,23181.0
2020-01-17 11:25:00,140.86,140.88,140.78,140.81,35855.0,119.6322,119.6492,119.5643,119.5898,35855.0
2020-01-17 11:30:00,140.81,140.91,140.81,140.88,16736.0,119.5898,119.6747,119.5898,119.6492,16736.0
2020-01-17 11:35:00,140.87,140.9,140.82,140.87,19513.0,119.6407,119.6662,119.5983,119.6407,19513.0
2020-01-17 11:40:00,140.89,140.89,140.73,140.79,23500.0,119.6577,119.6577,119.5218,119.5728,23500.0
2020-01-17 11:45:00,140.8,140.89,140.77,140.88,16426.0,119.5813,119.6577,119.5558,119.6492,16426.0
2020-01-17 11:50:00,140.87,140.93,140.85,140.93,19989.0,119.6407,119.6917,119.6237,119.6917,19989.0
2020-01-17 11:55:00,140.92,140.94,140.87,140.93,22646.0,119.6832,119.7002,119.6407,119.6917,22646.0
2020-01-17 12:00:00,140.92,141.0,140.91,140.93,16987.0,119.6832,119.7511,119.6747,119.6917,16987.0
2020-01-17 12:05:00,140.91,140.91,140.83,140.86,11787.0,119.6747,119.6747,119.6068,119.6322,11787.0
2020-01-17 12:10:00,140.86,140.89,140.83,140.84,19476.0,119.6322,119.6577,119.6068,119.6153,19476.0
2020-01-17 12:15:00,140.84,140.85,140.76,140.85,27236.0,119.6153,119.6237,119.5473,119.6237,27236.0
2020-01-17 12:20:00,140.83,140.89,140.82,140.84,15082.0,119.6068,119.6577,119.5983,119.6153,15082.0
2020-01-17 12:25:00,140.86,141.03,140.85,141.02,48861.0,119.6322,119.7766,119.6237,119.7681,48861.0
2020-01-17 12:30:00,141.03,141.05,140.88,140.9,19042.0,119.7766,119.7936,119.6492,119.6662,19042.0
2020-01-17 12:35:00,140.91,140.95,140.89,140.93,13322.0,119.6747,119.7087,119.6577,119.6917,13322.0
2020-01-17 12:40:00,140.94,140.97,140.89,140.92,10234.0,119.7002,119.7257,119.6577,119.6832,10234.0
2020-01-17 12:45:00,140.91,140.91,140.83,140.86,13666.0,119.6747,119.6747,119.6068,119.6322,13666.0
2020-01-17 12:50:00,140.84,140.91,140.8,140.9,25999.0,119.6153,119.6747,119.5813,119.6662,25999.0
2020-01-17 12:55:00,140.9,140.94,140.76,140.76,20238.0,119.6662,119.7002,119.5473,119.5473,20238.0
2020-01-17 13:00:00,140.75,140.79,140.69,140.78,17929.0,119.5388,119.5728,119.4879,119.5643,17929.0
2020-01-17 13:05:00,140.78,140.9,140.77,140.87,15200.0,119.5643,119.6662,119.5558,119.6407,15200.0
2020-01-17 13:10:00,140.88,140.91,140.84,140.86,11326.0,119.6492,119.6747,119.6153,119.6322,11326.0
2020-01-17 13:15:00,140.86,140.92,140.84,140.92,14693.0,119.6322,119.6832,119.6153,119.6832,14693.0
2020-01-17 13:20:00,140.93,140.93,140.85,140.88,11619.0,119.6917,119.6917,119.6237,119.6492,11619.0
2020-01-17 13:25:00,140.86,140.92,140.85,140.91,19555.0,119.6322,119.6832,119.6237,119.6747,19555.0
2020-01-17 13:30:00,140.92,140.93,140.89,140.91,15103.0,119.6832,119.6917,119.6577,119.6747,15103.0
2020-01-17 13:35:00,140.92,140.94,140.87,140.92,23632.0,119.6832,119.7002,119.6407,119.6832,23632.0
2020-01-17 13:40:00,140.92,140.94,140.88,140.93,10674.0,119.6832,119.7002,119.6492,119.6917,10674.0
2020-01-17 13:45:00,140.92,141.07,140.92,141.05,16327.0,119.6832,119.8106,119.6832,119.7936,16327.0
2020-01-17 13:50:00,141.07,141.11,141.0,141.0,23831.0,119.8106,119.8446,119.7511,119.7511,23831.0
2020-01-17 13:55:00,141.0,141.11,141.0,141.1,11976.0,119.7511,119.8446,119.7511,119.8361,11976.0
2020-01-17 14:00:00,141.1,141.13,141.06,141.09,21370.0,119.8361,119.8615,119.8021,119.8276,21370.0
2020-01-17 14:05:00,141.1,141.24,141.1,141.24,25317.0,119.8361,119.955,119.8361,119.955,25317.0
2020-01-17 14:10:00,141.25,141.27,141.1,141.12,37096.0,119.9635,119.9805,119.8361,119.8531,37096.0
2020-01-17 14:15:00,141.11,141.18,141.09,141.18,14699.0,119.8446,119.904,119.8276,119.904,14699.0
2020-01-17 14:20:00,141.18,141.19,141.09,141.15,19305.0,119.904,119.9125,119.8276,119.8785,19305.0
2020-01-17 14:25:00,141.14,141.19,141.11,141.19,28619.0,119.87,119.9125,119.8446,119.9125,28619.0
2020-01-17 14:30:00,141.19,141.25,141.16,141.22,23299.0,119.9125,119.9635,119.887,119.938,23299.0
2020-01-17 14:35:00,141.22,141.25,141.07,141.16,27476.0,119.938,119.9635,119.8106,119.887,27476.0
2020-01-17 14:40:00,141.16,141.22,141.11,141.2,18759.0,119.887,119.938,119.8446,119.921,18759.0
2020-01-17 14:45:00,141.19,141.25,141.1,141.25,49669.0,119.9125,119.9635,119.8361,119.9635,49669.0
2020-01-17 14:50:00,141.25,141.31,141.16,141.19,20533.0,119.9635,120.0144,119.887,119.9125,20533.0
2020-01-17 14:55:00,141.19,141.2,141.13,141.18,19786.0,119.9125,119.921,119.8615,119.904,19786.0
2020-01-17 15:00:00,141.19,141.28,141.17,141.25,26272.0,119.9125,119.9889,119.8955,119.9635,26272.0
2020-01-17 15:05:00,141.25,141.32,141.22,141.28,56291.0,119.9635,120.0229,119.938,119.9889,56291.0
2020-01-17 15:10:00,141.28,141.29,141.2,141.27,55123.0,119.9889,119.9974,119.921,119.9805,55123.0
2020-01-17 15:15:00,141.27,141.28,141.18,141.22,48692.0,119.9805,119.9889,119.904,119.938,48692.0
2020-01-17 15:20:00,141.22,141.24,141.18,141.19,52311.0,119.938,119.955,119.904,119.9125,52311.0
2020-01-17 15:25:00,141.19,141.2,141.09,141.09,40413.0,119.9125,119.921,119.8276,119.8276,40413.0
2020-01-17 15:30:00,141.09,141.23,141.09,141.21,60000.0,119.8276,119.9465,119.8276,119.9295,60000.0
2020-01-17 15:35:00,141.19,141.19,141.06,141.07,58841.0,119.9125,119.9125,119.8021,119.8106,58841.0
2020-01-17 15:40:00,141.07,141.21,141.07,141.09,117947.0,119.8106,119.9295,119.8106,119.8276,117947.0
2020-01-17 15:45:00,141.09,141.26,141.05,141.24,79887.0,119.8276,119.972,119.7936,119.955,79887.0
2020-01-17 15:50:00,141.24,141.26,141.08,141.2,169999.0,119.955,119.972,119.8191,119.921,169999.0
2020-01-17 15:55:00,141.2,141.3,141.16,141.27,297862.0,119.921,120.0059,119.887,119.9805,297862.0
2020-01-21 09:30:00,140.61,141.17,140.53,141.08,108539.0,119.4199,119.8955,119.352,119.8191,108539.0
2020-01-21 09:35:00,141.08,141.23,141.08,141.21,37488.0,119.8191,119.9465,119.8191,119.9295,37488.0
2020-01-21 09:40:00,141.23,141.23,140.79,140.98,30346.0,119.9465,119.9465,119.5728,119.7342,30346.0
2020-01-21 09:45:00,140.98,141.04,140.78,140.81,48420.0,119.7342,119.7851,119.5643,119.5898,48420.0
2020-01-21 09:50:00,140.81,140.84,140.34,140.56,82335.0,119.5898,119.6153,119.1906,119.3774,82335.0
2020-01-21 09:55:00,140.56,140.64,140.48,140.51,56110.0,119.3774,119.4454,119.3095,119.335,56110.0
2020-01-21 10:00:00,140.51,140.66,140.51,140.66,44717.0,119.335,119.4624,119.335,119.4624,44717.0
2020-01-21 10:05:00,140.67,140.79,140.59,140.79,30757.0,119.4709,119.5728,119.4029,119.5728,30757.0
2020-01-21 10:10:00,140.76,141.01,140.74,141.01,14730.0,119.5473,119.7596,119.5303,119.7596,14730.0
2020-01-21 10:15:00,141.01,141.15,140.96,140.98,26428.0,119.7596,119.8785,119.7172,119.7342,26428.0
2020-01-21 10:20:00,140.95,141.14,140.93,141.12,22849.0,119.7087,119.87,119.6917,119.8531,22849.0
2020-01-21 10:25:00,141.1,141.14,140.96,141.14,19687.0,119.8361,119.87,119.7172,119.87,19687.0
2020-01-21 10:30:00,141.16,141.22,141.14,141.22,11070.0,119.887,119.938,119.87,119.938,11070.0
2020-01-21 10:35:00,141.22,141.37,141.21,141.37,30115.0,119.938,120.0654,119.9295,120.0654,30115.0
2020-01-21 10:40:00,141.36,141.38,141.19,141.25,21479.0,120.0569,120.0739,119.9125,119.9635,21479.0
2020-01-21 10:45:00,141.25,141.33,141.2,141.2,15610.0,119.9635,120.0314,119.921,119.921,15610.0
2020-01-21 10:50:00,141.19,141.29,141.15,141.26,13326.0,119.9125,119.9974,119.8785,119.972,13326.0
2020-01-21 10:55:00,141.27,141.41,141.2,141.38,21002.0,119.9805,120.0994,119.921,120.0739,21002.0
2020-01-21 11:00:00,141.38,141.41,141.34,141.36,10059.0,120.0739,120.0994,120.0399,120.0569,10059.0
2020-01-21 11:05:00,141.36,141.37,141.24,141.24,14341.0,120.0569,120.0654,119.955,119.955,14341.0
2020-01-21 11:10:00,141.23,141.3,141.21,141.22,18427.0,119.9465,120.0059,119.9295,119.938,18427.0
2020-01-21 11:15:00,141.23,141.28,141.19,141.28,17729.0,119.9465,119.9889,119.9125,119.9889,17729.0
2020-01-21 11:20:00,141.29,141.72,141.29,141.72,20464.0,119.9974,120.3626,119.9974,120.3626,20464.0
2020-01-21 11:25:00,141.72,141.8,141.65,141.72,22290.0,120.3626,120.4306,120.3032,120.3626,22290.0
2020-01-21 11:30:00,141.7,141.72,141.65,141.68,12547.0,120.3456,120.3626,120.3032,120.3287,12547.0
2020-01-21 11:35:00,141.67,141.69,141.59,141.65,10759.0,120.3202,120.3372,120.2522,120.3032,10759.0
2020-01-21 11:40:00,141.63,141.75,141.62,141.64,21073.0,120.2862,120.3881,120.2777,120.2947,21073.0
2020-01-21 11:45:00,141.65,141.67,141.54,141.54,39564.0,120.3032,120.3202,120.2098,120.2098,39564.0
2020-01-21 11:50:00,141.55,141.65,141.54,141.59,12895.0,120.2183,120.3032,120.2098,120.2522,12895.0
2020-01-21 11:55:00,141.6,141.61,141.49,141.55,11686.0,120.2607,120.2692,120.1673,120.2183,11686.0
2020-01-21 12:00:00,141.55,141.61,141.5,141.56,12869.0,120.2183,120.2692,120.1758,120.2267,12869.0
2020-01-21 12:05:00,141.57,141.6,141.51,141.54,14921.0,120.2352,120.2607,120.1843,120.2098,14921.0
2020-01-21 12:10:00,141.54,141.54,141.4,141.42,15387.0,120.2098,120.2098,120.0909,120.1078,15387.0
2020-01-21 12:15:00,141.42,141.49,141.4,141.46,7691.0,120.1078,120.1673,120.0909,120.1418,7691.0
2020-01-21 12:20:00,141.47,141.47,141.39,141.47,12087.0,120.1503,120.1503,120.0824,120.1503,12087.0
2020-01-21 12:25:00,141.47,141.5,141.4,141.48,9609.0,120.1503,120.1758,120.0909,120.1588,9609.0
2020-01-21 12:30:00,141.49,141.57,141.49,141.56,12383.0,120.1673,120.2352,120.1673,120.2267,12383.0
2020-01-21 12:35:00,141.55,141.63,141.54,141.59,13269.0,120.2183,120.2862,120.2098,120.2522,13269.0
2020-01-21 12:40:00,141.57,141.6,141.54,141.56,40353.0,120.2352,120.2607,120.2098,120.2267,40353.0
2020-01-21 12:45:00,141.55,141.55,141.47,141.48,10553.0,120.2183,120.2183,120.1503,120.1588,10553.0
2020-01-21 12:50:00,141.48,141.49,141.42,141.44,13822.0,120.1588,120.1673,120.1078,120.1248,13822.0
2020-01-21 12:55:00,141.44,141.49,141.42,141.47,12977.0,120.1248,120.1673,120.1078,120.1503,12977.0
2020-01-21 13:00:00,141.48,141.51,141.44,141.49,12673.0,120.1588,120.1843,120.1248,120.1673,12673.0
2020-01-21 13:05:00,141.5,141.58,141.5,141.56,9300.0,120.1758,120.2437,120.1758,120.2267,9300.0
2020-01-21 13:10:00,141.56,141.6,141.55,141.56,13486.0,120.2267,120.2607,120.2183,120.2267,13486.0
2020-01-21 13:15:00,141.56,141.59,141.48,141.51,14941.0,120.2267,120.2522,120.1588,120.1843,14941.0
2020-01-21 13:20:00,141.49,141.49,141.43,141.45,12014.0,120.1673,120.1673,120.1163,120.1333,12014.0
2020-01-21 13:25:00,141.44,141.5,141.44,141.47,12305.0,120.1248,120.1758,120.1248,120.1503,12305.0
2020-01-21 13:30:00,141.47,141.54,141.43,141.54,15460.0,120.1503,120.2098,120.1163,120.2098,15460.0
2020-01-21 13:35:00,141.53,141.57,141.48,141.53,15998.0,120.2013,120.2352,120.1588,120.2013,15998.0
2020-01-21 13:40:00,141.54,141.56,141.5,141.55,26261.0,120.2098,120.2267,120.1758,120.2183,26261.0
2020-01-21 13:45:00,141.57,141.64,141.53,141.63,20282.0,120.2352,120.2947,120.2013,120.2862,20282.0
2020-01-21 13:50:00,141.63,141.72,141.63,141.71,15949.0,120.2862,120.3626,120.2862,120.3541,15949.0
2020-01-21 13:55:00,141.71,141.74,141.67,141.74,13478.0,120.3541,120.3796,120.3202,120.3796,13478.0
2020-01-21 14:00:00,141.74,141.78,141.69,141.75,17151.0,120.3796,120.4136,120.3372,120.3881,17151.0
2020-01-21 14:05:00,141.73,141.87,141.69,141.86,23850.0,120.3711,120.49,120.3372,120.4815,23850.0
2020-01-21 14:10:00,141.84,141.89,141.79,141.88,21080.0,120.4646,120.507,120.4221,120.4985,21080.0
2020-01-21 14:15:00,141.89,141.95,141.89,141.9,22061.0,120.507,120.558,120.507,120.5155,22061.0
2020-01-21 14:20:00,141.9,141.96,141.88,141.92,15687.0,120.5155,120.5665,120.4985,120.5325,15687.0
2020-01-21 14:25:00,141.92,141.94,141.89,141.92,18527.0,120.5325,120.5495,120.507,120.5325,18527.0
2020-01-21 14:30:00,141.92,141.93,141.86,141.9,21264.0,120.5325,120.541,120.4815,120.5155,21264.0
2020-01-21 14:35:00,141.89,142.02,141.85,142.02,30601.0,120.507,120.6174,120.473,120.6174,30601.0
2020-01-21 14:40:00,142.02,142.12,142.0,142.0,23537.0,120.6174,120.7024,120.6004,120.6004,23537.0
2020-01-21 14:45:00,141.98,141.98,141.89,141.92,16167.0,120.5835,120.5835,120.507,120.5325,16167.0
2020-01-21 14:50:00,141.91,141.91,141.8,141.84,21673.0,120.524,120.524,120.4306,120.4646,21673.0
2020-01-21 14:55:00,141.83,141.91,141.83,141.87,17430.0,120.4561,120.524,120.4561,120.49,17430.0
2020-01-21 15:00:00,141.89,141.92,141.84,141.89,19476.0,120.507,120.5325,120.4646,120.507,19476.0
2020-01-21 15:05:00,141.9,141.99,141.88,141.99,14094.0,120.5155,120.5919,120.4985,120.5919,14094.0
2020-01-21 15:10:00,142.0,142.02,141.98,141.99,18755.0,120.6004,120.6174,120.5835,120.5919,18755.0
2020-01-21 15:15:00,141.99,142.0,141.93,141.94,17457.0,120.5919,120.6004,120.541,120.5495,17457.0
2020-01-21 15:20:00,141.94,141.95,141.85,141.86,15549.0,120.5495,120.558,120.473,120.4815,15549.0
2020-01-21 15:25:00,141.87,141.87,141.75,141.84,20996.0,120.49,120.49,120.3881,120.4646,20996.0
2020-01-21 15:30:00,141.83,141.83,141.65,141.66,32959.0,120.4561,120.4561,120.3032,120.3117,32959.0
2020-01-21 15:35:00,141.65,141.76,141.64,141.74,26877.0,120.3032,120.3966,120.2947,120.3796,26877.0
2020-01-21 15:40:00,141.74,141.78,141.68,141.75,59745.0,120.3796,120.4136,120.3287,120.3881,59745.0
2020-01-21 15:45:00,141.74,141.74,141.61,141.61,30501.0,120.3796,120.3796,120.2692,120.2692,30501.0
2020-01-21 15:50:00,141.61,141.68,141.57,141.67,68768.0,120.2692,120.3287,120.2352,120.3202,68768.0
2020-01-21 15:55:00,141.67,141.86,141.66,141.86,128078.0,120.3202,120.4815,120.3117,120.4815,128078.0
2020-01-22 09:30:00,141.58,142.21,141.58,141.89,95078.0,120.2437,120.7788,120.2437,120.507,95078.0
2020-01-22 09:35:00,141.89,141.94,141.72,141.86,48272.0,120.507,120.5495,120.3626,120.4815,48272.0
2020-01-22 09:40:00,141.85,141.91,141.74,141.83,49954.0,120.473,120.524,120.3796,120.4561,49954.0
2020-01-22 09:45:00,141.81,142.04,141.81,142.03,37572.0,120.4391,120.6344,120.4391,120.6259,37572.0
2020-01-22 09:50:00,142.02,142.06,141.94,142.01,22305.0,120.6174,120.6514,120.5495,120.6089,22305.0
2020-01-22 09:55:00,142.01,142.15,141.95,142.12,24664.0,120.6089,120.7278,120.558,120.7024,24664.0
2020-01-22 10:00:00,142.13,142.17,142.0,142.04,111521.0,120.7108,120.7448,120.6004,120.6344,111521.0
2020-01-22 10:05:00,142.02,142.12,141.9,142.05,34180.0,120.6174,120.7024,120.5155,120.6429,34180.0
2020-01-22 10:10:00,142.05,142.08,141.93,141.97,14394.0,120.6429,120.6684,120.541,120.575,14394.0
2020-01-22 10:15:00,141.94,142.38,141.94,142.37,63094.0,120.5495,120.9232,120.5495,120.9147,63094.0
2020-01-22 10:20:00,142.36,142.5,142.27,142.49,43514.0,120.9062,121.0251,120.8298,121.0166,43514.0
2020-01-22 10:25:00,142.49,142.51,142.37,142.51,30769.0,121.0166,121.0336,120.9147,121.0336,30769.0
2020-01-22 10:30:00,142.52,142.72,142.52,142.66,38174.0,121.0421,121.2119,121.0421,121.161,38174.0
2020-01-22 10:35:00,142.65,142.68,142.58,142.66,34300.0,121.1525,121.178,121.093,121.161,34300.0
2020-01-22 10:40:00,142.66,142.75,142.64,142.71,31162.0,121.161,121.2374,121.144,121.2034,31162.0
2020-01-22 10:45:00,142.71,142.87,142.7,142.81,21853.0,121.2034,121.3393,121.1949,121.2884,21853.0
2020-01-22 10:50:00,142.81,142.84,142.75,142.79,23552.0,121.2884,121.3139,121.2374,121.2714,23552.0
2020-01-22 10:55:00,142.78,142.92,142.78,142.88,49479.0,121.2629,121.3818,121.2629,121.3478,49479.0
2020-01-22 11:00:00,142.89,142.95,142.58,142.71,88054.0,121.3563,121.4073,121.093,121.2034,88054.0
2020-01-22 11:05:00,142.71,142.79,142.65,142.78,19036.0,121.2034,121.2714,121.1525,121.2629,19036.0
2020-01-22 11:10:00,142.77,142.77,142.69,142.73,11698.0,121.2544,121.2544,121.1865,121.2204,11698.0
2020-01-22 11:15:00,142.71,142.88,142.69,142.81,32609.0,121.2034,121.3478,121.1865,121.2884,32609.0
2020-01-22 11:20:00,142.8,142.82,142.71,142.78,26011.0,121.2799,121.2969,121.2034,121.2629,26011.0
2020-01-22 11:25:00,142.75,142.95,142.74,142.91,35580.0,121.2374,121.4073,121.2289,121.3733,35580.0
2020-01-22 11:30:00,142.92,142.96,142.76,142.77,86971.0,121.3818,121.4158,121.2459,121.2544,86971.0
2020-01-22 11:35:00,142.75,142.78,142.68,142.69,13509.0,121.2374,121.2629,121.178,121.1865,13509.0
2020-01-22 11:40:00,142.69,142.78,142.63,142.68,21512.0,121.1865,121.2629,121.1355,121.178,21512.0
2020-01-22 11:45:00,142.69,142.78,142.68,142.73,17094.0,121.1865,121.2629,121.178,121.2204,17094.0
2020-01-22 11:50:00,142.72,142.94,142.69,142.91,17647.0,121.2119,121.3988,121.1865,121.3733,17647.0
2020-01-22 11:55:00,142.91,142.94,142.86,142.93,23086.0,121.3733,121.3988,121.3308,121.3903,23086.0
2020-01-22 12:00:00,142.95,142.95,142.8,142.87,15015.0,121.4073,121.4073,121.2799,121.3393,15015.0
2020-01-22 12:05:00,142.86,143.04,142.85,142.99,20545.0,121.3308,121.4837,121.3223,121.4412,20545.0
2020-01-22 12:10:00,142.98,142.98,142.88,142.94,22968.0,121.4328,121.4328,121.3478,121.3988,22968.0
2020-01-22 12:15:00,142.94,143.16,142.94,143.06,31499.0,121.3988,121.5856,121.3988,121.5007,31499.0
2020-01-22 12:20:00,143.04,143.06,142.98,142.99,14104.0,121.4837,121.5007,121.4328,121.4412,14104.0
2020-01-22 12:25:00,142.99,143.04,142.93,142.97,17671.0,121.4412,121.4837,121.3903,121.4243,17671.0
2020-01-22 12:30:00,142.98,143.08,142.97,142.99,17105.0,121.4328,121.5177,121.4243,121.4412,17105.0
2020-01-22 12:35:00,142.99,143.13,142.98,143.05,50241.0,121.4412,121.5601,121.4328,121.4922,50241.0
2020-01-22 12:40:00,143.07,143.21,143.07,143.19,27543.0,121.5092,121.6281,121.5092,121.6111,27543.0
2020-01-22 12:45:00,143.2,143.25,143.07,143.11,19654.0,121.6196,121.6621,121.5092,121.5432,19654.0
2020-01-22 12:50:00,143.12,143.17,143.09,143.15,17728.0,121.5517,121.5941,121.5262,121.5771,17728.0
2020-01-22 12:55:00,143.14,143.24,143.13,143.24,39471.0,121.5686,121.6536,121.5601,121.6536,39471.0
2020-01-22 13:00:00,143.24,143.31,143.2,143.31,46997.0,121.6536,121.713,121.6196,121.713,46997.0
2020-01-22 13:05:00,143.31,143.37,143.27,143.37,55657.0,121.713,121.764,121.679,121.764,55657.0
2020-01-22 13:10:00,143.37,143.53,143.36,143.53,84878.0,121.764,121.8999,121.7555,121.8999,84878.0
2020-01-22 13:15:00,143.54,143.54,143.33,143.39,45570.0,121.9084,121.9084,121.73,121.781,45570.0
2020-01-22 13:20:00,143.41,143.46,143.36,143.42,25641.0,121.798,121.8404,121.7555,121.8064,25641.0
2020-01-22 13:25:00,143.43,143.46,143.34,143.37,24309.0,121.8149,121.8404,121.7385,121.764,24309.0
2020-01-22 13:30:00,143.38,143.41,143.35,143.35,15401.0,121.7725,121.798,121.747,121.747,15401.0
2020-01-22 13:35:00,143.36,143.4,143.3,143.4,23845.0,121.7555,121.7895,121.7045,121.7895,23845.0
2020-01-22 13:40:00,143.39,143.44,143.36,143.4,18728.0,121.781,121.8234,121.7555,121.7895,18728.0
2020-01-22 13:45:00,143.4,143.49,143.36,143.48,15186.0,121.7895,121.8659,121.7555,121.8574,15186.0
2020-01-22 13:50:00,143.48,143.49,143.39,143.41,18604.0,121.8574,121.8659,121.781,121.798,18604.0
2020-01-22 13:55:00,143.41,143.43,143.34,143.37,25691.0,121.798,121.8149,121.7385,121.764,25691.0
2020-01-22 14:00:00,143.38,143.4,143.27,143.29,15738.0,121.7725,121.7895,121.679,121.696,15738.0
2020-01-22 14:05:00,143.3,143.37,143.29,143.33,13857.0,121.7045,121.764,121.696,121.73,13857.0
2020-01-22 14:10:00,143.33,143.41,143.28,143.38,34853.0,121.73,121.798,121.6875,121.7725,34853.0
2020-01-22 14:15:00,143.38,143.38,143.3,143.31,13830.0,121.7725,121.7725,121.7045,121.713,13830.0
2020-01-22 14:20:00,143.31,143.42,143.31,143.42,13738.0,121.713,121.8064,121.713,121.8064,13738.0
2020-01-22 14:25:00,143.42,143.46,143.36,143.36,20575.0,121.8064,121.8404,121.7555,121.7555,20575.0
2020-01-22 14:30:00,143.35,143.44,143.31,143.37,19443.0,121.747,121.8234,121.713,121.764,19443.0
2020-01-22 14:35:00,143.36,143.37,143.29,143.3,32404.0,121.7555,121.764,121.696,121.7045,32404.0
2020-01-22 14:40:00,143.3,143.34,143.18,143.18,21714.0,121.7045,121.7385,121.6026,121.6026,21714.0
2020-01-22 14:45:00,143.18,143.27,143.17,143.18,25358.0,121.6026,121.679,121.5941,121.6026,25358.0
2020-01-22 14:50:00,143.18,143.24,143.17,143.23,27824.0,121.6026,121.6536,121.5941,121.6451,27824.0
2020-01-22 14:55:00,143.23,143.27,143.19,143.24,23997.0,121.6451,121.679,121.6111,121.6536,23997.0
2020-01-22 15:00:00,143.24,143.28,143.19,143.25,18256.0,121.6536,121.6875,121.6111,121.6621,18256.0
2020-01-22 15:05:00,143.25,143.28,143.17,143.23,67832.0,121.6621,121.6875,121.5941,121.6451,67832.0
2020-01-22 15:10:00,143.23,143.25,143.16,143.2,64994.0,121.6451,121.6621,121.5856,121.6196,64994.0
2020-01-22 15:15:00,143.21,143.23,143.12,143.18,50547.0,121.6281,121.6451,121.5517,121.6026,50547.0
2020-01-22 15:20:00,143.17,143.17,143.06,143.07,34771.0,121.5941,121.5941,121.5007,121.5092,34771.0
2020-01-22 15:25:00,143.06,143.16,143.02,143.03,27974.0,121.5007,121.5856,121.4667,121.4752,27974.0
2020-01-22 15:30:00,143.03,143.19,143.02,143.15,32472.0,121.4752,121.6111,121.4667,121.5771,32472.0
2020-01-22 15:35:00,143.16,143.23,143.13,143.2,39201.0,121.5856,121.6451,121.5601,121.6196,39201.0
2020-01-22 15:40:00,143.19,143.2,143.01,143.02,44549.0,121.6111,121.6196,121.4582,121.4667,44549.0
2020-01-22 15:45:00,143.03,143.41,142.98,143.36,81459.0,121.4752,121.798,121.4328,121.7555,81459.0
2020-01-22 15:50:00,143.36,143.48,143.33,143.47,158000.0,121.7555,121.8574,121.73,121.8489,158000.0
2020-01-22 15:55:00,143.48,143.57,143.37,143.38,187052.0,121.8574,121.9338,121.764,121.7725,187052.0
2020-01-23 09:30:00,143.09,143.42,142.78,143.27,98931.0,121.5262,121.8064,121.2629,121.679,98931.0
2020-01-23 09:35:00,143.28,143.53,143.13,143.47,32594.0,121.6875,121.8999,121.5601,121.8489,32594.0
2020-01-23 09:40:00,143.49,143.68,143.47,143.55,21107.0,121.8659,122.0273,121.8489,121.9169,21107.0
2020-01-23 09:45:00,143.62,143.71,143.52,143.64,11394.0,121.9763,122.0527,121.8914,121.9933,11394.0
2020-01-23 09:50:00,143.65,143.85,143.64,143.74,31245.0,122.0018,122.1716,121.9933,122.0782,31245.0
2020-01-23 09:55:00,143.74,143.75,143.48,143.58,40803.0,122.0782,122.0867,121.8574,121.9423,40803.0
2020-01-23 10:00:00,143.59,143.63,143.44,143.53,22492.0,121.9508,121.9848,121.8234,121.8999,22492.0
2020-01-23 10:05:00,143.53,143.69,143.18,143.54,51669.0,121.8999,122.0358,121.6026,121.9084,51669.0
2020-01-23 10:10:00,143.56,143.6,143.19,143.21,19292.0,121.9253,121.9593,121.6111,121.6281,19292.0
2020-01-23 10:15:00,143.2,143.34,143.19,143.3,13030.0,121.6196,121.7385,121.6111,121.7045,13030.0
2020-01-23 10:20:00,143.32,143.34,143.07,143.09,14841.0,121.7215,121.7385,121.5092,121.5262,14841.0
2020-01-23 10:25:00,143.1,143.14,142.93,142.98,16022.0,121.5347,121.5686,121.3903,121.4328,16022.0
2020-01-23 10:30:00,143.0,143.09,142.97,143.03,12796.0,121.4497,121.5262,121.4243,121.4752,12796.0
2020-01-23 10:35:00,143.05,143.05,142.94,142.99,17639.0,121.4922,121.4922,121.3988,121.4412,17639.0
2020-01-23 10:40:00,143.03,143.13,142.97,142.97,10791.0,121.4752,121.5601,121.4243,121.4243,10791.0
2020-01-23 10:45:00,142.96,142.97,142.85,142.86,33142.0,121.4158,121.4243,121.3223,121.3308,33142.0
2020-01-23 10:50:00,142.87,142.94,142.81,142.81,13092.0,121.3393,121.3988,121.2884,121.2884,13092.0
2020-01-23 10:55:00,142.83,142.85,142.71,142.84,15836.0,121.3054,121.3223,121.2034,121.3139,15836.0
2020-01-23 11:00:00,142.83,142.83,142.55,142.56,13547.0,121.3054,121.3054,121.0676,121.076,13547.0
2020-01-23 11:05:00,142.57,142.57,142.44,142.55,15705.0,121.0845,121.0845,120.9741,121.0676,15705.0
2020-01-23 11:10:00,142.56,142.64,142.51,142.64,14875.0,121.076,121.144,121.0336,121.144,14875.0
2020-01-23 11:15:00,142.62,142.67,142.5,142.59,21399.0,121.127,121.1695,121.0251,121.1015,21399.0
2020-01-23 11:20:00,142.61,142.64,142.52,142.59,14879.0,121.1185,121.144,121.0421,121.1015,14879.0
2020-01-23 11:25:00,142.64,142.65,142.52,142.58,13891.0,121.144,121.1525,121.0421,121.093,13891.0
2020-01-23 11:30:00,142.58,142.6,142.45,142.59,14664.0,121.093,121.11,120.9826,121.1015,14664.0
2020-01-23 11:35:00,142.6,142.71,142.58,142.71,13364.0,121.11,121.2034,121.093,121.2034,13364.0
2020-01-23 11:40:00,142.7,142.7,142.57,142.62,11758.0,121.1949,121.1949,121.0845,121.127,11758.0
2020-01-23 11:45:00,142.6,142.61,142.43,142.44,21553.0,121.11,121.1185,120.9656,120.9741,21553.0
2020-01-23 11:50:00,142.45,142.49,142.38,142.47,18586.0,120.9826,121.0166,120.9232,120.9996,18586.0
2020-01-23 11:55:00,142.47,142.47,142.37,142.42,18217.0,120.9996,120.9996,120.9147,120.9571,18217.0
2020-01-23 12:00:00,142.42,142.59,142.42,142.59,16995.0,120.9571,121.1015,120.9571,121.1015,16995.0
2020-01-23 12:05:00,142.59,142.73,142.59,142.71,12388.0,121.1015,121.2204,121.1015,121.2034,12388.0
2020-01-23 12:10:00,142.72,142.79,142.71,142.78,11837.0,121.2119,121.2714,121.2034,121.2629,11837.0
2020-01-23 12:15:00,142.79,142.8,142.67,142.71,26224.0,121.2714,121.2799,121.1695,121.2034,26224.0
2020-01-23 12:20:00,142.7,142.73,142.63,142.69,21729.0,121.1949,121.2204,121.1355,121.1865,21729.0
2020-01-23 12:25:00,142.69,142.69,142.58,142.63,10978.0,121.1865,121.1865,121.093,121.1355,10978.0
2020-01-23 12:30:00,142.63,142.67,142.56,142.6,13273.0,121.1355,121.1695,121.076,121.11,13273.0
2020-01-23 12:35:00,142.58,142.59,142.38,142.44,22431.0,121.093,121.1015,120.9232,120.9741,22431.0
2020-01-23 12:40:00,142.42,142.47,142.38,142.44,7627.0,120.9571,120.9996,120.9232,120.9741,7627.0
2020-01-23 12:45:00,142.46,142.55,142.46,142.5,21115.0,120.9911,121.0676,120.9911,121.0251,21115.0
2020-01-23 12:50:00,142.51,142.55,142.48,142.52,10623.0,121.0336,121.0676,121.0081,121.0421,10623.0
2020-01-23 12:55:00,142.52,142.53,142.47,142.5,7793.0,121.0421,121.0506,120.9996,121.0251,7793.0
2020-01-23 13:00:00,142.5,142.52,142.38,142.38,10436.0,121.0251,121.0421,120.9232,120.9232,10436.0
2020-01-23 13:05:00,142.38,142.45,142.38,142.39,27441.0,120.9232,120.9826,120.9232,120.9317,27441.0
2020-01-23 13:10:00,142.4,142.47,142.4,142.46,19507.0,120.9402,120.9996,120.9402,120.9911,19507.0
2020-01-23 13:15:00,142.45,142.54,142.42,142.54,16431.0,120.9826,121.0591,120.9571,121.0591,16431.0
2020-01-23 13:20:00,142.55,142.74,142.55,142.72,16926.0,121.0676,121.2289,121.0676,121.2119,16926.0
2020-01-23 13:25:00,142.73,142.76,142.63,142.64,28814.0,121.2204,121.2459,121.1355,121.144,28814.0
2020-01-23 13:30:00,142.65,142.71,142.62,142.69,17221.0,121.1525,121.2034,121.127,121.1865,17221.0
2020-01-23 13:35:00,142.68,142.71,142.64,142.67,10756.0,121.178,121.2034,121.144,121.1695,10756.0
2020-01-23 13:40:00,142.67,142.71,142.64,142.71,15490.0,121.1695,121.2034,121.144,121.2034,15490.0
2020-01-23 13:45:00,142.71,142.84,142.71,142.84,10813.0,121.2034,121.3139,121.2034,121.3139,10813.0
2020-01-23 13:50:00,142.85,142.96,142.84,142.91,39469.0,121.3223,121.4158,121.3139,121.3733,39469.0
2020-01-23 13:55:00,142.9,143.0,142.9,143.0,11488.0,121.3648,121.4497,121.3648,121.4497,11488.0
2020-01-23 14:00:00,142.99,143.02,142.88,142.91,10698.0,121.4412,121.4667,121.3478,121.3733,10698.0
2020-01-23 14:05:00,142.92,142.94,142.84,142.92,12187.0,121.3818,121.3988,121.3139,121.3818,12187.0
2020-01-23 14:10:00,142.92,142.96,142.88,142.92,16009.0,121.3818,121.4158,121.3478,121.3818,16009.0
2020-01-23 14:15:00,142.93,143.16,142.93,143.15,15629.0,121.3903,121.5856,121.3903,121.5771,15629.0
2020-01-23 14:20:00,143.14,143.23,143.12,143.14,21744.0,121.5686,121.6451,121.5517,121.5686,21744.0
2020-01-23 14:25:00,143.14,143.14,143.07,143.08,12354.0,121.5686,121.5686,121.5092,121.5177,12354.0
2020-01-23 14:30:00,143.08,143.2,143.07,143.18,22793.0,121.5177,121.6196,121.5092,121.6026,22793.0
2020-01-23 14:35:00,143.18,143.22,143.11,143.18,28827.0,121.6026,121.6366,121.5432,121.6026,28827.0
2020-01-23 14:40:00,143.18,143.2,143.13,143.19,9669.0,121.6026,121.6196,121.5601,121.6111,9669.0
2020-01-23 14:45:00,143.19,143.22,143.1,143.12,13626.0,121.6111,121.6366,121.5347,121.5517,13626.0
2020-01-23 14:50:00,143.13,143.21,143.09,143.18,13440.0,121.5601,121.6281,121.5262,121.6026,13440.0
2020-01-23 14:55:00,143.16,143.27,143.14,143.23,10598.0,121.5856,121.679,121.5686,121.6451,10598.0
2020-01-23 15:00:00,143.25,143.34,143.25,143.28,13637.0,121.6621,121.7385,121.6621,121.6875,13637.0
2020-01-23 15:05:00,143.28,143.36,143.21,143.34,22216.0,121.6875,121.7555,121.6281,121.7385,22216.0
2020-01-23 15:10:00,143.34,143.34,143.25,143.26,22679.0,121.7385,121.7385,121.6621,121.6706,22679.0
2020-01-23 15:15:00,143.26,143.33,143.24,143.31,16788.0,121.6706,121.73,121.6536,121.713,16788.0
2020-01-23 15:20:00,143.33,143.4,143.3,143.36,19981.0,121.73,121.7895,121.7045,121.7555,19981.0
2020-01-23 15:25:00,143.36,143.51,143.33,143.46,19913.0,121.7555,121.8829,121.73,121.8404,19913.0
2020-01-23 15:30:00,143.46,143.53,143.41,143.43,26163.0,121.8404,121.8999,121.798,121.8149,26163.0
2020-01-23 15:35:00,143.45,143.45,143.31,143.32,36217.0,121.8319,121.8319,121.713,121.7215,36217.0
2020-01-23 15:40:00,143.33,143.35,143.27,143.34,29655.0,121.73,121.747,121.679,121.7385,29655.0
2020-01-23 15:45:00,143.33,143.47,143.29,143.42,47890.0,121.73,121.8489,121.696,121.8064,47890.0
2020-01-23 15:50:00,143.42,143.49,143.29,143.49,82381.0,121.8064,121.8659,121.696,121.8659,82381.0
2020-01-23 15:55:00,143.5,143.72,143.5,143.65,165959.0,121.8744,122.0612,121.8744,122.0018,165959.0
2020-01-24 09:30:00,143.83,144.15,143.65,143.89,95280.0,122.1547,122.4264,122.0018,122.2056,95280.0
2020-01-24 09:35:00,143.91,144.08,143.74,143.8,36340.0,122.2226,122.367,122.0782,122.1292,36340.0
2020-01-24 09:40:00,143.79,143.83,143.5,143.68,26880.0,122.1207,122.1547,121.8744,122.0273,26880.0
2020-01-24 09:45:00,143.65,143.81,143.6,143.81,11227.0,122.0018,122.1377,121.9593,122.1377,11227.0
2020-01-24 09:50:00,143.79,143.79,143.67,143.72,13078.0,122.1207,122.1207,122.0188,122.0612,13078.0
2020-01-24 09:55:00,143.69,143.78,143.67,143.68,10553.0,122.0358,122.1122,122.0188,122.0273,10553.0
2020-01-24 10:00:00,143.69,143.76,143.69,143.72,16704.0,122.0358,122.0952,122.0358,122.0612,16704.0
2020-01-24 10:05:00,143.72,143.75,143.55,143.56,12050.0,122.0612,122.0867,121.9169,121.9253,12050.0
2020-01-24 10:10:00,143.56,143.58,143.44,143.49,11111.0,121.9253,121.9423,121.8234,121.8659,11111.0
2020-01-24 10:15:00,143.47,143.53,143.42,143.5,14194.0,121.8489,121.8999,121.8064,121.8744,14194.0
2020-01-24 10:20:00,143.47,143.52,143.42,143.47,12216.0,121.8489,121.8914,121.8064,121.8489,12216.0
2020-01-24 10:25:00,143.48,143.66,143.47,143.59,18938.0,121.8574,122.0103,121.8489,121.9508,18938.0
2020-01-24 10:30:00,143.61,143.63,143.49,143.52,25532.0,121.9678,121.9848,121.8659,121.8914,25532.0
2020-01-24 10:35:00,143.52,143.6,143.49,143.49,13953.0,121.8914,121.9593,121.8659,121.8659,13953.0
2020-01-24 10:40:00,143.5,143.51,143.38,143.46,17077.0,121.8744,121.8829,121.7725,121.8404,17077.0
2020-01-24 10:45:00,143.45,143.59,143.42,143.42,12356.0,121.8319,121.9508,121.8064,121.8064,12356.0
2020-01-24 10:50:00,143.44,143.53,143.43,143.52,8612.0,121.8234,121.8999,121.8149,121.8914,8612.0
2020-01-24 10:55:00,143.56,143.59,143.53,143.53,8340.0,121.9253,121.9508,121.8999,121.8999,8340.0
2020-01-24 11:00:00,143.51,143.63,143.49,143.63,10202.0,121.8829,121.9848,121.8659,121.9848,10202.0
2020-01-24 11:05:00,143.65,143.72,143.49,143.49,15146.0,122.0018,122.0612,121.8659,121.8659,15146.0
2020-01-24 11:10:00,143.48,143.52,143.35,143.35,16989.0,121.8574,121.8914,121.747,121.747,16989.0
2020-01-24 11:15:00,143.38,143.39,143.15,143.17,33586.0,121.7725,121.781,121.5771,121.5941,33586.0
2020-01-24 11:20:00,143.14,143.23,143.08,143.11,29625.0,121.5686,121.6451,121.5177,121.5432,29625.0
2020-01-24 11:25:00,143.09,143.28,143.09,143.26,10516.0,121.5262,121.6875,121.5262,121.6706,10516.0
2020-01-24 11:30:00,143.27,143.3,143.18,143.18,7508.0,121.679,121.7045,121.6026,121.6026,7508.0
2020-01-24 11:35:00,143.17,143.23,143.07,143.21,15167.0,121.5941,121.6451,121.5092,121.6281,15167.0
2020-01-24 11:40:00,143.21,143.24,142.98,143.05,43338.0,121.6281,121.6536,121.4328,121.4922,43338.0
2020-01-24 11:45:00,143.06,143.2,143.05,143.16,14378.0,121.5007,121.6196,121.4922,121.5856,14378.0
2020-01-24 11:50:00,143.15,143.23,143.1,143.2,19446.0,121.5771,121.6451,121.5347,121.6196,19446.0
2020-01-24 11:55:00,143.2,143.24,143.06,143.2,16231.0,121.6196,121.6536,121.5007,121.6196,16231.0
2020-01-24 12:00:00,143.16,143.24,143.15,143.24,17936.0,121.5856,121.6536,121.5771,121.6536,17936.0
2020-01-24 12:05:00,143.26,143.3,143.21,143.25,17462.0,121.6706,121.7045,121.6281,121.6621,17462.0
2020-01-24 12:10:00,143.27,143.29,143.11,143.16,15624.0,121.679,121.696,121.5432,121.5856,15624.0
2020-01-24 12:15:00,143.17,143.24,143.01,143.03,16841.0,121.5941,121.6536,121.4582,121.4752,16841.0
2020-01-24 12:20:00,143.02,143.08,143.0,143.05,8052.0,121.4667,121.5177,121.4497,121.4922,8052.0
2020-01-24 12:25:00,143.05,143.05,142.81,142.93,36432.0,121.4922,121.4922,121.2884,121.3903,36432.0
2020-01-24 12:30:00,142.92,143.0,142.86,142.96,16728.0,121.3818,121.4497,121.3308,121.4158,16728.0
2020-01-24 12:35:00,142.96,142.96,142.86,142.9,11119.0,121.4158,121.4158,121.3308,121.3648,11119.0
2020-01-24 12:40:00,142.9,143.02,142.82,142.97,29794.0,121.3648,121.4667,121.2969,121.4243,29794.0
2020-01-24 12:45:00,142.97,142.98,142.86,142.92,13728.0,121.4243,121.4328,121.3308,121.3818,13728.0
2020-01-24 12:50:00,142.9,142.97,142.89,142.96,15720.0,121.3648,121.4243,121.3563,121.4158,15720.0
2020-01-24 12:55:00,142.96,143.03,142.89,143.02,11208.0,121.4158,121.4752,121.3563,121.4667,11208.0
2020-01-24 13:00:00,143.0,143.01,142.89,142.92,11620.0,121.4497,121.4582,121.3563,121.3818,11620.0
2020-01-24 13:05:00,142.9,142.97,142.83,142.92,15516.0,121.3648,121.4243,121.3054,121.3818,15516.0
2020-01-24 13:10:00,142.94,142.96,142.81,142.85,14405.0,121.3988,121.4158,121.2884,121.3223,14405.0
2020-01-24 13:15:00,142.87,142.95,142.86,142.87,14036.0,121.3393,121.4073,121.3308,121.3393,14036.0
2020-01-24 13:20:00,142.86,143.02,142.86,142.99,34343.0,121.3308,121.4667,121.3308,121.4412,34343.0
2020-01-24 13:25:00,143.0,143.02,142.87,142.89,17790.0,121.4497,121.4667,121.3393,121.3563,17790.0
2020-01-24 13:30:00,142.89,142.89,142.8,142.83,8884.0,121.3563,121.3563,121.2799,121.3054,8884.0
2020-01-24 13:35:00,142.85,142.94,142.82,142.92,8846.0,121.3223,121.3988,121.2969,121.3818,8846.0
2020-01-24 13:40:00,142.91,142.95,142.8,142.94,12464.0,121.3733,121.4073,121.2799,121.3988,12464.0
2020-01-24 13:45:00,142.9,142.99,142.79,142.8,12853.0,121.3648,121.4412,121.2714,121.2799,12853.0
2020-01-24 13:50:00,142.78,142.81,142.68,142.77,9850.0,121.2629,121.2884,121.178,121.2544,9850.0
2020-01-24 13:55:00,142.76,142.83,142.69,142.7,16980.0,121.2459,121.3054,121.1865,121.1949,16980.0
2020-01-24 14:00:00,142.66,142.69,142.6,142.66,9220.0,121.161,121.1865,121.11,121.161,9220.0
2020-01-24 14:05:00,142.66,142.77,142.66,142.73,17223.0,121.161,121.2544,121.161,121.2204,17223.0
2020-01-24 14:10:00,142.73,142.74,142.61,142.63,14055.0,121.2204,121.2289,121.1185,121.1355,14055.0
2020-01-24 14:15:00,142.64,142.72,142.62,142.64,13244.0,121.144,121.2119,121.127,121.144,13244.0
2020-01-24 14:20:00,142.65,142.68,142.54,142.59,19897.0,121.1525,121.178,121.0591,121.1015,19897.0
2020-01-24 14:25:00,142.58,142.63,142.45,142.48,12914.0,121.093,121.1355,120.9826,121.0081,12914.0
2020-01-24 14:30:00,142.5,142.65,142.5,142.63,9821.0,121.0251,121.1525,121.0251,121.1355,9821.0
2020-01-24 14:35:00,142.64,142.64,142.47,142.57,14032.0,121.144,121.144,120.9996,121.0845,14032.0
2020-01-24 14:40:00,142.57,142.65,142.56,142.59,15374.0,121.0845,121.1525,121.076,121.1015,15374.0
2020-01-24 14:45:00,142.56,142.6,142.47,142.57,10572.0,121.076,121.11,120.9996,121.0845,10572.0
2020-01-24 14:50:00,142.59,142.69,142.49,142.5,16003.0,121.1015,121.1865,121.0166,121.0251,16003.0
2020-01-24 14:55:00,142.49,142.63,142.49,142.6,20984.0,121.0166,121.1355,121.0166,121.11,20984.0
2020-01-24 15:00:00,142.6,142.76,142.54,142.68,19802.0,121.11,121.2459,121.0591,121.178,19802.0
2020-01-24 15:05:00,142.69,142.74,142.63,142.65,22239.0,121.1865,121.2289,121.1355,121.1525,22239.0
2020-01-24 15:10:00,142.65,142.79,142.65,142.74,17278.0,121.1525,121.2714,121.1525,121.2289,17278.0
2020-01-24 15:15:00,142.75,142.84,142.75,142.82,22279.0,121.2374,121.3139,121.2374,121.2969,22279.0
2020-01-24 15:20:00,142.8,142.97,142.79,142.88,17028.0,121.2799,121.4243,121.2714,121.3478,17028.0
2020-01-24 15:25:00,142.89,142.89,142.8,142.8,16184.0,121.3563,121.3563,121.2799,121.2799,16184.0
2020-01-24 15:30:00,142.78,142.78,142.53,142.57,24967.0,121.2629,121.2629,121.0506,121.0845,24967.0
2020-01-24 15:35:00,142.59,142.69,142.52,142.52,25250.0,121.1015,121.1865,121.0421,121.0421,25250.0
2020-01-24 15:40:00,142.53,142.56,142.45,142.52,23593.0,121.0506,121.076,120.9826,121.0421,23593.0
2020-01-24 15:45:00,142.54,142.68,142.52,142.61,37075.0,121.0591,121.178,121.0421,121.1185,37075.0
2020-01-24 15:50:00,142.59,142.84,142.48,142.84,71869.0,121.1015,121.3139,121.0081,121.3139,71869.0
2020-01-24 15:55:00,142.82,142.94,142.78,142.92,107500.0,121.2969,121.3988,121.2629,121.3818,107500.0
2020-01-27 09:30:00,141.65,143.02,141.05,142.15,136719.0,120.3032,121.4667,119.7936,120.7278,136719.0
2020-01-27 09:35:00,142.15,142.5,141.83,141.83,41616.0,120.7278,121.0251,120.4561,120.4561,41616.0
2020-01-27 09:40:00,141.89,142.17,141.71,141.77,24561.0,120.507,120.7448,120.3541,120.4051,24561.0
2020-01-27 09:45:00,141.77,142.26,141.76,142.22,43249.0,120.4051,120.8213,120.3966,120.7873,43249.0
2020-01-27 09:50:00,142.21,142.21,141.9,142.01,25604.0,120.7788,120.7788,120.5155,120.6089,25604.0
2020-01-27 09:55:00,142.01,142.1,141.91,142.08,52592.0,120.6089,120.6854,120.524,120.6684,52592.0
2020-01-27 10:00:00,142.06,142.3,141.93,142.23,25285.0,120.6514,120.8552,120.541,120.7958,25285.0
2020-01-27 10:05:00,142.2,142.46,142.09,142.46,12816.0,120.7703,120.9911,120.6769,120.9911,12816.0
2020-01-27 10:10:00,142.39,142.6,142.36,142.58,21165.0,120.9317,121.11,120.9062,121.093,21165.0
2020-01-27 10:15:00,142.57,142.64,142.38,142.41,43747.0,121.0845,121.144,120.9232,120.9487,43747.0
2020-01-27 10:20:00,142.41,142.54,142.37,142.45,27606.0,120.9487,121.0591,120.9147,120.9826,27606.0
2020-01-27 10:25:00,142.46,142.67,142.36,142.64,31370.0,120.9911,121.1695,120.9062,121.144,31370.0
2020-01-27 10:30:00,142.62,142.8,142.61,142.75,15558.0,121.127,121.2799,121.1185,121.2374,15558.0
2020-01-27 10:35:00,142.75,142.84,142.61,142.78,40991.0,121.2374,121.3139,121.1185,121.2629,40991.0
2020-01-27 10:40:00,142.78,142.88,142.68,142.88,11477.0,121.2629,121.3478,121.178,121.3478,11477.0
2020-01-27 10:45:00,142.86,143.11,142.81,143.03,19157.0,121.3308,121.5432,121.2884,121.4752,19157.0
2020-01-27 10:50:00,143.01,143.15,143.0,143.08,17706.0,121.4582,121.5771,121.4497,121.5177,17706.0
2020-01-27 10:55:00,143.06,143.18,142.98,143.16,28206.0,121.5007,121.6026,121.4328,121.5856,28206.0
2020-01-27 11:00:00,143.14,143.32,143.03,143.28,28129.0,121.5686,121.7215,121.4752,121.6875,28129.0
2020-01-27 11:05:00,143.3,143.36,143.15,143.29,22487.0,121.7045,121.7555,121.5771,121.696,22487.0
2020-01-27 11:10:00,143.28,143.3,143.17,143.22,16820.0,121.6875,121.7045,121.5941,121.6366,16820.0
2020-01-27 11:15:00,143.21,143.29,143.18,143.24,14586.0,121.6281,121.696,121.6026,121.6536,14586.0
2020-01-27 11:20:00,143.22,143.34,143.09,143.13,15917.0,121.6366,121.7385,121.5262,121.5601,15917.0
2020-01-27 11:25:00,143.14,143.25,143.11,143.15,18566.0,121.5686,121.6621,121.5432,121.5771,18566.0
2020-01-27 11:30:00,143.13,143.31,143.11,143.19,28857.0,121.5601,121.713,121.5432,121.6111,28857.0
2020-01-27 11:35:00,143.19,143.36,143.15,143.18,22668.0,121.6111,121.7555,121.5771,121.6026,22668.0
2020-01-27 11:40:00,143.21,143.24,143.08,143.24,20240.0,121.6281,121.6536,121.5177,121.6536,20240.0
2020-01-27 11:45:00,143.24,143.24,143.06,143.06,12010.0,121.6536,121.6536,121.5007,121.5007,12010.0
2020-01-27 11:50:00,143.07,143.21,143.02,143.17,15984.0,121.5092,121.6281,121.4667,121.5941,15984.0
2020-01-27 11:55:00,143.16,143.22,143.07,143.1,16104.0,121.5856,121.6366,121.5092,121.5347,16104.0
2020-01-27 12:00:00,143.08,143.08,142.93,142.97,11676.0,121.5177,121.5177,121.3903,121.4243,11676.0
2020-01-27 12:05:00,142.96,142.96,142.8,142.82,19120.0,121.4158,121.4158,121.2799,121.2969,19120.0
2020-01-27 12:10:00,142.86,142.91,142.8,142.85,10522.0,121.3308,121.3733,121.2799,121.3223,10522.0
2020-01-27 12:15:00,142.87,142.91,142.83,142.86,9467.0,121.3393,121.3733,121.3054,121.3308,9467.0
2020-01-27 12:20:00,142.87,142.92,142.84,142.86,23203.0,121.3393,121.3818,121.3139,121.3308,23203.0
2020-01-27 12:25:00,142.85,142.85,142.75,142.8,14015.0,121.3223,121.3223,121.2374,121.2799,14015.0
2020-01-27 12:30:00,142.79,142.83,142.74,142.74,12468.0,121.2714,121.3054,121.2289,121.2289,12468.0
2020-01-27 12:35:00,142.75,142.81,142.7,142.74,18554.0,121.2374,121.2884,121.1949,121.2289,18554.0
2020-01-27 12:40:00,142.71,142.85,142.7,142.8,10868.0,121.2034,121.3223,121.1949,121.2799,10868.0
2020-01-27 12:45:00,142.79,142.88,142.77,142.87,17434.0,121.2714,121.3478,121.2544,121.3393,17434.0
2020-01-27 12:50:00,142.87,142.91,142.78,142.79,15844.0,121.3393,121.3733,121.2629,121.2714,15844.0
2020-01-27 12:55:00,142.79,142.88,142.75,142.77,14651.0,121.2714,121.3478,121.2374,121.2544,14651.0
2020-01-27 13:00:00,142.77,142.77,142.55,142.7,51320.0,121.2544,121.2544,121.0676,121.1949,51320.0
2020-01-27 13:05:00,142.67,142.7,142.58,142.63,15874.0,121.1695,121.1949,121.093,121.1355,15874.0
2020-01-27 13:10:00,142.65,142.71,142.64,142.65,6314.0,121.1525,121.2034,121.144,121.1525,6314.0
2020-01-27 13:15:00,142.64,142.71,142.58,142.65,11195.0,121.144,121.2034,121.093,121.1525,11195.0
2020-01-27 13:20:00,142.65,142.75,142.65,142.74,11054.0,121.1525,121.2374,121.1525,121.2289,11054.0
2020-01-27 13:25:00,142.73,142.79,142.72,142.75,6565.0,121.2204,121.2714,121.2119,121.2374,6565.0
2020-01-27 13:30:00,142.74,142.76,142.65,142.69,9862.0,121.2289,121.2459,121.1525,121.1865,9862.0
2020-01-27 13:35:00,142.69,142.75,142.65,142.74,12825.0,121.1865,121.2374,121.1525,121.2289,12825.0
2020-01-27 13:40:00,142.75,142.81,142.67,142.68,18444.0,121.2374,121.2884,121.1695,121.178,18444.0
2020-01-27 13:45:00,142.69,142.74,142.62,142.66,15153.0,121.1865,121.2289,121.127,121.161,15153.0
2020-01-27 13:50:00,142.67,142.73,142.64,142.64,11529.0,121.1695,121.2204,121.144,121.144,11529.0
2020-01-27 13:55:00,142.63,142.69,142.51,142.52,13157.0,121.1355,121.1865,121.0336,121.0421,13157.0
2020-01-27 14:00:00,142.52,142.54,142.42,142.49,15455.0,121.0421,121.0591,120.9571,121.0166,15455.0
2020-01-27 14:05:00,142.47,142.56,142.45,142.55,7728.0,120.9996,121.076,120.9826,121.0676,7728.0
2020-01-27 14:10:00,142.55,142.63,142.53,142.59,6667.0,121.0676,121.1355,121.0506,121.1015,6667.0
2020-01-27 14:15:00,142.58,142.66,142.58,142.6,11577.0,121.093,121.161,121.093,121.11,11577.0
2020-01-27 14:20:00,142.6,142.61,142.48,142.56,11894.0,121.11,121.1185,121.0081,121.076,11894.0
2020-01-27 14:25:00,142.55,142.67,142.55,142.62,12147.0,121.0676,121.1695,121.0676,121.127,12147.0
2020-01-27 14:30:00,142.64,142.64,142.56,142.61,19164.0,121.144,121.144,121.076,121.1185,19164.0
2020-01-27 14:35:00,142.61,142.63,142.5,142.6,10610.0,121.1185,121.1355,121.0251,121.11,10610.0
2020-01-27 14:40:00,142.6,142.66,142.52,142.66,16525.0,121.11,121.161,121.0421,121.161,16525.0
2020-01-27 14:45:00,142.67,142.67,142.54,142.55,11238.0,121.1695,121.1695,121.0591,121.0676,11238.0
2020-01-27 14:50:00,142.52,142.59,142.44,142.52,15879.0,121.0421,121.1015,120.9741,121.0421,15879.0
2020-01-27 14:55:00,142.5,142.51,142.4,142.42,35204.0,121.0251,121.0336,120.9402,120.9571,35204.0
2020-01-27 15:00:00,142.4,142.53,142.4,142.49,10408.0,120.9402,121.0506,120.9402,121.0166,10408.0
2020-01-27 15:05:00,142.48,142.6,142.48,142.53,11202.0,121.0081,121.11,121.0081,121.0506,11202.0
2020-01-27 15:10:00,142.51,142.53,142.4,142.4,20319.0,121.0336,121.0506,120.9402,120.9402,20319.0
2020-01-27 15:15:00,142.42,142.62,142.42,142.62,12855.0,120.9571,121.127,120.9571,121.127,12855.0
2020-01-27 15:20:00,142.63,142.78,142.61,142.71,20827.0,121.1355,121.2629,121.1185,121.2034,20827.0
2020-01-27 15:25:00,142.73,142.75,142.59,142.61,13124.0,121.2204,121.2374,121.1015,121.1185,13124.0
2020-01-27 15:30:00,142.59,142.59,142.36,142.36,14388.0,121.1015,121.1015,120.9062,120.9062,14388.0
2020-01-27 15:35:00,142.35,142.38,142.25,142.33,19852.0,120.8977,120.9232,120.8128,120.8807,19852.0
2020-01-27 15:40:00,142.33,142.35,142.29,142.34,15765.0,120.8807,120.8977,120.8467,120.8892,15765.0
2020-01-27 15:45:00,142.31,142.39,142.2,142.21,27983.0,120.8637,120.9317,120.7703,120.7788,27983.0
2020-01-27 15:50:00,142.2,142.27,142.05,142.05,52541.0,120.7703,120.8298,120.6429,120.6429,52541.0
2020-01-27 15:55:00,142.04,142.27,141.99,142.18,100044.0,120.6344,120.8298,120.5919,120.7533,100044.0
2020-01-28 09:30:00,142.13,142.92,141.76,142.79,66171.0,120.7108,121.3818,120.3966,121.2714,66171.0
2020-01-28 09:35:00,142.8,142.87,142.59,142.63,22870.0,121.2799,121.3393,121.1015,121.1355,22870.0
2020-01-28 09:40:00,142.63,142.7,142.39,142.58,15450.0,121.1355,121.1949,120.9317,121.093,15450.0
2020-01-28 09:45:00,142.57,142.74,142.54,142.73,25051.0,121.0845,121.2289,121.0591,121.2204,25051.0
2020-01-28 09:50:00,142.72,142.85,142.65,142.66,16430.0,121.2119,121.3223,121.1525,121.161,16430.0
2020-01-28 09:55:00,142.67,142.67,142.48,142.62,19866.0,121.1695,121.1695,121.0081,121.127,19866.0
2020-01-28 10:00:00,142.64,142.76,142.55,142.55,23003.0,121.144,121.2459,121.0676,121.0676,23003.0
2020-01-28 10:05:00,142.56,142.7,142.55,142.69,21469.0,121.076,121.1949,121.0676,121.1865,21469.0
2020-01-28 10:10:00,142.68,142.7,142.56,142.63,29660.0,121.178,121.1949,121.076,121.1355,29660.0
2020-01-28 10:15:00,142.64,142.64,142.43,142.53,34677.0,121.144,121.144,120.9656,121.0506,34677.0
2020-01-28 10:20:00,142.52,142.53,142.3,142.38,43063.0,121.0421,121.0506,120.8552,120.9232,43063.0
2020-01-28 10:25:00,142.38,142.47,142.3,142.33,20023.0,120.9232,120.9996,120.8552,120.8807,20023.0
2020-01-28 10:30:00,142.34,142.54,142.25,142.51,20664.0,120.8892,121.0591,120.8128,121.0336,20664.0
2020-01-28 10:35:00,142.56,142.66,142.54,142.56,18606.0,121.076,121.161,121.0591,121.076,18606.0
2020-01-28 10:40:00,142.54,142.65,142.54,142.62,13716.0,121.0591,121.1525,121.0591,121.127,13716.0
2020-01-28 10:45:00,142.62,142.71,142.61,142.62,12295.0,121.127,121.2034,121.1185,121.127,12295.0
2020-01-28 10:50:00,142.63,142.83,142.55,142.82,29428.0,121.1355,121.3054,121.0676,121.2969,29428.0
2020-01-28 10:55:00,142.81,142.86,142.59,142.59,19535.0,121.2884,121.3308,121.1015,121.1015,19535.0
2020-01-28 11:00:00,142.58,142.64,142.5,142.5,19831.0,121.093,121.144,121.0251,121.0251,19831.0
2020-01-28 11:05:00,142.53,142.62,142.53,142.53,14716.0,121.0506,121.127,121.0506,121.0506,14716.0
2020-01-28 11:10:00,142.53,142.56,142.43,142.5,14120.0,121.0506,121.076,120.9656,121.0251,14120.0
2020-01-28 11:15:00,142.53,142.55,142.43,142.47,16738.0,121.0506,121.0676,120.9656,120.9996,16738.0
2020-01-28 11:20:00,142.46,142.75,142.46,142.73,9611.0,120.9911,121.2374,120.9911,121.2204,9611.0
2020-01-28 11:25:00,142.72,142.82,142.69,142.8,11649.0,121.2119,121.2969,121.1865,121.2799,11649.0
2020-01-28 11:30:00,142.81,142.84,142.73,142.78,8868.0,121.2884,121.3139,121.2204,121.2629,8868.0
2020-01-28 11:35:00,142.77,142.79,142.68,142.72,10405.0,121.2544,121.2714,121.178,121.2119,10405.0
2020-01-28 11:40:00,142.72,142.73,142.64,142.68,21113.0,121.2119,121.2204,121.144,121.178,21113.0
2020-01-28 11:45:00,142.69,142.7,142.5,142.52,13262.0,121.1865,121.1949,121.0251,121.0421,13262.0
2020-01-28 11:50:00,142.53,142.61,142.48,142.6,11368.0,121.0506,121.1185,121.0081,121.11,11368.0
2020-01-28 11:55:00,142.58,142.65,142.58,142.64,6967.0,121.093,121.1525,121.093,121.144,6967.0
2020-01-28 12:00:00,142.62,142.68,142.51,142.51,12524.0,121.127,121.178,121.0336,121.0336,12524.0
2020-01-28 12:05:00,142.51,142.54,142.38,142.38,25425.0,121.0336,121.0591,120.9232,120.9232,25425.0
2020-01-28 12:10:00,142.4,142.56,142.38,142.56,21888.0,120.9402,121.076,120.9232,121.076,21888.0
2020-01-28 12:15:00,142.53,142.66,142.51,142.63,17604.0,121.0506,121.161,121.0336,121.1355,17604.0
2020-01-28 12:20:00,142.65,142.73,142.56,142.71,25330.0,121.1525,121.2204,121.076,121.2034,25330.0
2020-01-28 12:25:00,142.71,142.71,142.58,142.59,17313.0,121.2034,121.2034,121.093,121.1015,17313.0
2020-01-28 12:30:00,142.6,142.63,142.55,142.57,11010.0,121.11,121.1355,121.0676,121.0845,11010.0
2020-01-28 12:35:00,142.58,142.61,142.53,142.53,11293.0,121.093,121.1185,121.0506,121.0506,11293.0
2020-01-28 12:40:00,142.53,142.54,142.48,142.51,12410.0,121.0506,121.0591,121.0081,121.0336,12410.0
2020-01-28 12:45:00,142.51,142.56,142.46,142.55,8938.0,121.0336,121.076,120.9911,121.0676,8938.0
2020-01-28 12:50:00,142.56,142.6,142.5,142.5,12439.0,121.076,121.11,121.0251,121.0251,12439.0
2020-01-28 12:55:00,142.51,142.54,142.49,142.52,5175.0,121.0336,121.0591,121.0166,121.0421,5175.0
2020-01-28 13:00:00,142.51,142.53,142.42,142.44,6602.0,121.0336,121.0506,120.9571,120.9741,6602.0
2020-01-28 13:05:00,142.42,142.46,142.4,142.42,8959.0,120.9571,120.9911,120.9402,120.9571,8959.0
2020-01-28 13:10:00,142.43,142.5,142.43,142.45,3571.0,120.9656,121.0251,120.9656,120.9826,3571.0
2020-01-28 13:15:00,142.47,142.53,142.45,142.5,9399.0,120.9996,121.0506,120.9826,121.0251,9399.0
2020-01-28 13:20:00,142.49,142.52,142.44,142.5,8725.0,121.0166,121.0421,120.9741,121.0251,8725.0
2020-01-28 13:25:00,142.49,142.49,142.42,142.42,6442.0,121.0166,121.0166,120.9571,120.9571,6442.0
2020-01-28 13:30:00,142.43,142.45,142.3,142.32,10671.0,120.9656,120.9826,120.8552,120.8722,10671.0
2020-01-28 13:35:00,142.32,142.33,142.21,142.22,17858.0,120.8722,120.8807,120.7788,120.7873,17858.0
2020-01-28 13:40:00,142.24,142.29,142.23,142.28,6529.0,120.8043,120.8467,120.7958,120.8382,6529.0
2020-01-28 13:45:00,142.27,142.35,142.27,142.34,7572.0,120.8298,120.8977,120.8298,120.8892,7572.0
2020-01-28 13:50:00,142.34,142.39,142.32,142.39,5549.0,120.8892,120.9317,120.8722,120.9317,5549.0
2020-01-28 13:55:00,142.39,142.4,142.36,142.37,6747.0,120.9317,120.9402,120.9062,120.9147,6747.0
2020-01-28 14:00:00,142.38,142.47,142.38,142.45,8633.0,120.9232,120.9996,120.9232,120.9826,8633.0
2020-01-28 14:05:00,142.43,142.46,142.31,142.35,6921.0,120.9656,120.9911,120.8637,120.8977,6921.0
2020-01-28 14:10:00,142.37,142.45,142.34,142.45,12261.0,120.9147,120.9826,120.8892,120.9826,12261.0
2020-01-28 14:15:00,142.45,142.52,142.45,142.47,13344.0,120.9826,121.0421,120.9826,120.9996,13344.0
2020-01-28 14:20:00,142.49,142.59,142.49,142.55,9468.0,121.0166,121.1015,121.0166,121.0676,9468.0
2020-01-28 14:25:00,142.56,142.58,142.51,142.55,11407.0,121.076,121.093,121.0336,121.0676,11407.0
2020-01-28 14:30:00,142.54,142.57,142.51,142.56,8446.0,121.0591,121.0845,121.0336,121.076,8446.0
2020-01-28 14:35:00,142.58,142.74,142.58,142.7,8831.0,121.093,121.2289,121.093,121.1949,8831.0
2020-01-28 14:40:00,142.7,142.73,142.68,142.72,7368.0,121.1949,121.2204,121.178,121.2119,7368.0
2020-01-28 14:45:00,142.71,142.71,142.61,142.62,12667.0,121.2034,121.2034,121.1185,121.127,12667.0
2020-01-28 14:50:00,142.62,142.67,142.58,142.63,14632.0,121.127,121.1695,121.093,121.1355,14632.0
2020-01-28 14:55:00,142.61,142.68,142.58,142.58,9994.0,121.1185,121.178,121.093,121.093,9994.0
2020-01-28 15:00:00,142.58,142.64,142.55,142.56,17238.0,121.093,121.144,121.0676,121.076,17238.0
2020-01-28 15:05:00,142.56,142.67,142.55,142.67,11465.0,121.076,121.1695,121.0676,121.1695,11465.0
2020-01-28 15:10:00,142.68,142.7,142.65,142.67,10527.0,121.178,121.1949,121.1525,121.1695,10527.0
2020-01-28 15:15:00,142.69,142.72,142.58,142.72,13589.0,121.1865,121.2119,121.093,121.2119,13589.0
2020-01-28 15:20:00,142.71,142.75,142.68,142.71,12704.0,121.2034,121.2374,121.178,121.2034,12704.0
2020-01-28 15:25:00,142.72,142.75,142.66,142.72,10600.0,121.2119,121.2374,121.161,121.2119,10600.0
2020-01-28 15:30:00,142.73,142.75,142.67,142.72,12623.0,121.2204,121.2374,121.1695,121.2119,12623.0
2020-01-28 15:35:00,142.73,142.76,142.59,142.59,21401.0,121.2204,121.2459,121.1015,121.1015,21401.0
2020-01-28 15:40:00,142.59,142.64,142.57,142.63,21300.0,121.1015,121.144,121.0845,121.1355,21300.0
2020-01-28 15:45:00,142.63,142.67,142.57,142.63,20829.0,121.1355,121.1695,121.0845,121.1355,20829.0
2020-01-28 15:50:00,142.61,142.62,142.41,142.41,40124.0,121.1185,121.127,120.9487,120.9487,40124.0
2020-01-28 15:55:00,142.4,142.56,142.36,142.44,120345.0,120.9402,121.076,120.9062,120.9741,120345.0
2020-01-29 09:30:00,142.0,142.35,141.62,141.78,96944.0,120.6004,120.8977,120.2777,120.4136,96944.0
2020-01-29 09:35:00,141.78,142.04,141.58,141.78,29974.0,120.4136,120.6344,120.2437,120.4136,29974.0
2020-01-29 09:40:00,141.89,141.92,141.53,141.58,37281.0,120.507,120.5325,120.2013,120.2437,37281.0
2020-01-29 09:45:00,141.58,141.74,141.53,141.59,43899.0,120.2437,120.3796,120.2013,120.2522,43899.0
2020-01-29 09:50:00,141.64,141.88,141.62,141.86,33152.0,120.2947,120.4985,120.2777,120.4815,33152.0
2020-01-29 09:55:00,141.86,141.86,141.69,141.84,16975.0,120.4815,120.4815,120.3372,120.4646,16975.0
2020-01-29 10:00:00,141.79,141.84,141.6,141.72,19297.0,120.4221,120.4646,120.2607,120.3626,19297.0
2020-01-29 10:05:00,141.75,141.83,141.67,141.68,29869.0,120.3881,120.4561,120.3202,120.3287,29869.0
2020-01-29 10:10:00,141.68,141.7,141.37,141.37,28825.0,120.3287,120.3456,120.0654,120.0654,28825.0
2020-01-29 10:15:00,141.35,141.5,141.33,141.34,24395.0,120.0484,120.1758,120.0314,120.0399,24395.0
2020-01-29 10:20:00,141.34,141.42,141.22,141.28,29908.0,120.0399,120.1078,119.938,119.9889,29908.0
2020-01-29 10:25:00,141.27,141.48,141.17,141.47,31141.0,119.9805,120.1588,119.8955,120.1503,31141.0
2020-01-29 10:30:00,141.44,141.65,141.42,141.58,36707.0,120.1248,120.3032,120.1078,120.2437,36707.0
2020-01-29 10:35:00,141.61,141.76,141.57,141.65,14821.0,120.2692,120.3966,120.2352,120.3032,14821.0
2020-01-29 10:40:00,141.64,141.73,141.56,141.68,16733.0,120.2947,120.3711,120.2267,120.3287,16733.0
2020-01-29 10:45:00,141.68,141.78,141.63,141.72,23989.0,120.3287,120.4136,120.2862,120.3626,23989.0
2020-01-29 10:50:00,141.75,142.06,141.74,142.04,18768.0,120.3881,120.6514,120.3796,120.6344,18768.0
2020-01-29 10:55:00,142.03,142.08,141.96,141.96,16702.0,120.6259,120.6684,120.5665,120.5665,16702.0
2020-01-29 11:00:00,141.96,141.99,141.84,141.87,14817.0,120.5665,120.5919,120.4646,120.49,14817.0
2020-01-29 11:05:00,141.91,142.01,141.88,141.99,8687.0,120.524,120.6089,120.4985,120.5919,8687.0
2020-01-29 11:10:00,142.04,142.12,141.95,142.07,14568.0,120.6344,120.7024,120.558,120.6599,14568.0
2020-01-29 11:15:00,142.06,142.14,142.05,142.11,10426.0,120.6514,120.7193,120.6429,120.6939,10426.0
2020-01-29 11:20:00,142.13,142.13,141.88,141.93,24511.0,120.7108,120.7108,120.4985,120.541,24511.0
2020-01-29 11:25:00,141.93,142.08,141.91,142.08,10957.0,120.541,120.6684,120.524,120.6684,10957.0
2020-01-29 11:30:00,142.07,142.15,142.02,142.06,11367.0,120.6599,120.7278,120.6174,120.6514,11367.0
2020-01-29 11:35:00,142.07,142.09,141.98,142.02,21081.0,120.6599,120.6769,120.5835,120.6174,21081.0
2020-01-29 11:40:00,142.04,142.12,141.97,142.12,19347.0,120.6344,120.7024,120.575,120.7024,19347.0
2020-01-29 11:45:00,142.12,142.18,142.09,142.1,12328.0,120.7024,120.7533,120.6769,120.6854,12328.0
2020-01-29 11:50:00,142.1,142.17,142.08,142.16,4375.0,120.6854,120.7448,120.6684,120.7363,4375.0
2020-01-29 11:55:00,142.14,142.3,142.14,142.28,9300.0,120.7193,120.8552,120.7193,120.8382,9300.0
2020-01-29 12:00:00,142.27,142.39,142.26,142.33,7788.0,120.8298,120.9317,120.8213,120.8807,7788.0
2020-01-29 12:05:00,142.34,142.37,142.21,142.22,6029.0,120.8892,120.9147,120.7788,120.7873,6029.0
2020-01-29 12:10:00,142.2,142.26,142.18,142.24,8678.0,120.7703,120.8213,120.7533,120.8043,8678.0
2020-01-29 12:15:00,142.25,142.27,142.22,142.22,4473.0,120.8128,120.8298,120.7873,120.7873,4473.0
2020-01-29 12:20:00,142.22,142.32,142.21,142.28,9658.0,120.7873,120.8722,120.7788,120.8382,9658.0
2020-01-29 12:25:00,142.29,142.29,142.25,142.28,8860.0,120.8467,120.8467,120.8128,120.8382,8860.0
2020-01-29 12:30:00,142.29,142.31,142.2,142.23,7699.0,120.8467,120.8637,120.7703,120.7958,7699.0
2020-01-29 12:35:00,142.22,142.23,142.11,142.15,7741.0,120.7873,120.7958,120.6939,120.7278,7741.0
2020-01-29 12:40:00,142.15,142.15,142.04,142.12,6423.0,120.7278,120.7278,120.6344,120.7024,6423.0
2020-01-29 12:45:00,142.11,142.14,142.06,142.11,10379.0,120.6939,120.7193,120.6514,120.6939,10379.0
2020-01-29 12:50:00,142.12,142.19,142.11,142.18,7897.0,120.7024,120.7618,120.6939,120.7533,7897.0
2020-01-29 12:55:00,142.17,142.25,142.15,142.24,7425.0,120.7448,120.8128,120.7278,120.8043,7425.0
2020-01-29 13:00:00,142.24,142.26,142.21,142.22,10187.0,120.8043,120.8213,120.7788,120.7873,10187.0
2020-01-29 13:05:00,142.22,142.23,142.16,142.22,10390.0,120.7873,120.7958,120.7363,120.7873,10390.0
2020-01-29 13:10:00,142.22,142.25,142.12,142.13,19368.0,120.7873,120.8128,120.7024,120.7108,19368.0
2020-01-29 13:15:00,142.13,142.23,142.1,142.21,11525.0,120.7108,120.7958,120.6854,120.7788,11525.0
2020-01-29 13:20:00,142.21,142.23,142.14,142.15,9878.0,120.7788,120.7958,120.7193,120.7278,9878.0
2020-01-29 13:25:00,142.17,142.22,142.12,142.22,5982.0,120.7448,120.7873,120.7024,120.7873,5982.0
2020-01-29 13:30:00,142.21,142.24,142.19,142.22,6540.0,120.7788,120.8043,120.7618,120.7873,6540.0
2020-01-29 13:35:00,142.22,142.22,142.16,142.17,12638.0,120.7873,120.7873,120.7363,120.7448,12638.0
2020-01-29 13:40:00,142.16,142.17,142.06,142.17,11309.0,120.7363,120.7448,120.6514,120.7448,11309.0
2020-01-29 13:45:00,142.18,142.2,142.09,142.18,21842.0,120.7533,120.7703,120.6769,120.7533,21842.0
2020-01-29 13:50:00,142.17,142.24,142.09,142.1,20276.0,120.7448,120.8043,120.6769,120.6854,20276.0
2020-01-29 13:55:00,142.09,142.09,141.9,141.94,10676.0,120.6769,120.6769,120.5155,120.5495,10676.0
2020-01-29 14:00:00,141.97,142.2,141.85,142.13,22403.0,120.575,120.7703,120.473,120.7108,22403.0
2020-01-29 14:05:00,142.12,142.22,142.09,142.21,15518.0,120.7024,120.7873,120.6769,120.7788,15518.0
2020-01-29 14:10:00,142.19,142.2,142.09,142.2,7623.0,120.7618,120.7703,120.6769,120.7703,7623.0
2020-01-29 14:15:00,142.16,142.29,142.16,142.29,11793.0,120.7363,120.8467,120.7363,120.8467,11793.0
2020-01-29 14:20:00,142.31,142.35,142.27,142.29,12987.0,120.8637,120.8977,120.8298,120.8467,12987.0
2020-01-29 14:25:00,142.31,142.43,142.31,142.43,8381.0,120.8637,120.9656,120.8637,120.9656,8381.0
2020-01-29 14:30:00,142.43,142.45,142.34,142.34,28219.0,120.9656,120.9826,120.8892,120.8892,28219.0
2020-01-29 14:35:00,142.33,142.42,142.26,142.35,14028.0,120.8807,120.9571,120.8213,120.8977,14028.0
2020-01-29 14:40:00,142.34,142.39,142.17,142.21,42710.0,120.8892,120.9317,120.7448,120.7788,42710.0
2020-01-29 14:45:00,142.21,142.24,142.11,142.22,11967.0,120.7788,120.8043,120.6939,120.7873,11967.0
2020-01-29 14:50:00,142.2,142.28,142.19,142.21,11688.0,120.7703,120.8382,120.7618,120.7788,11688.0
2020-01-29 14:55:00,142.2,142.22,142.14,142.14,9740.0,120.7703,120.7873,120.7193,120.7193,9740.0
2020-01-29 15:00:00,142.15,142.16,141.81,141.88,22930.0,120.7278,120.7363,120.4391,120.4985,22930.0
2020-01-29 15:05:00,141.85,141.99,141.85,141.97,17792.0,120.473,120.5919,120.473,120.575,17792.0
2020-01-29 15:10:00,141.97,141.99,141.79,141.84,22677.0,120.575,120.5919,120.4221,120.4646,22677.0
2020-01-29 15:15:00,141.8,141.87,141.73,141.85,16423.0,120.4306,120.49,120.3711,120.473,16423.0
2020-01-29 15:20:00,141.84,141.85,141.7,141.82,18734.0,120.4646,120.473,120.3456,120.4476,18734.0
2020-01-29 15:25:00,141.8,141.98,141.8,141.97,17039.0,120.4306,120.5835,120.4306,120.575,17039.0
2020-01-29 15:30:00,141.98,142.09,141.9,142.05,25064.0,120.5835,120.6769,120.5155,120.6429,25064.0
2020-01-29 15:35:00,142.06,142.09,141.94,141.96,24496.0,120.6514,120.6769,120.5495,120.5665,24496.0
2020-01-29 15:40:00,141.97,141.97,141.84,141.96,39549.0,120.575,120.575,120.4646,120.5665,39549.0
2020-01-29 15:45:00,141.98,142.02,141.9,141.93,37649.0,120.5835,120.6174,120.5155,120.541,37649.0
2020-01-29 15:50:00,141.93,141.96,141.77,141.77,51337.0,120.541,120.5665,120.4051,120.4051,51337.0
2020-01-29 15:55:00,141.77,141.85,141.69,141.77,67850.0,120.4051,120.473,120.3372,120.4051,67850.0
2020-01-30 09:30:00,142.32,142.83,141.52,142.43,78860.0,120.8722,121.3054,120.1928,120.9656,78860.0
2020-01-30 09:35:00,142.57,142.57,141.96,141.99,20290.0,121.0845,121.0845,120.5665,120.5919,20290.0
2020-01-30 09:40:00,142.01,142.12,141.67,141.75,24651.0,120.6089,120.7024,120.3202,120.3881,24651.0
2020-01-30 09:45:00,141.78,142.26,141.73,142.07,22063.0,120.4136,120.8213,120.3711,120.6599,22063.0
2020-01-30 09:50:00,142.03,142.03,141.85,141.98,14357.0,120.6259,120.6259,120.473,120.5835,14357.0
2020-01-30 09:55:00,142.02,142.28,141.96,142.13,14414.0,120.6174,120.8382,120.5665,120.7108,14414.0
2020-01-30 10:00:00,142.18,142.29,142.07,142.14,18040.0,120.7533,120.8467,120.6599,120.7193,18040.0
2020-01-30 10:05:00,142.15,142.25,142.1,142.2,17938.0,120.7278,120.8128,120.6854,120.7703,17938.0
2020-01-30 10:10:00,142.24,142.34,142.16,142.22,12468.0,120.8043,120.8892,120.7363,120.7873,12468.0
2020-01-30 10:15:00,142.21,142.27,142.04,142.06,14780.0,120.7788,120.8298,120.6344,120.6514,14780.0
2020-01-30 10:20:00,142.03,142.17,142.02,142.08,19461.0,120.6259,120.7448,120.6174,120.6684,19461.0
2020-01-30 10:25:00,142.1,142.22,142.09,142.21,9322.0,120.6854,120.7873,120.6769,120.7788,9322.0
2020-01-30 10:30:00,142.23,142.36,142.16,142.26,15666.0,120.7958,120.9062,120.7363,120.8213,15666.0
2020-01-30 10:35:00,142.28,142.3,142.08,142.09,14450.0,120.8382,120.8552,120.6684,120.6769,14450.0
2020-01-30 10:40:00,142.1,142.14,141.95,141.95,21192.0,120.6854,120.7193,120.558,120.558,21192.0
2020-01-30 10:45:00,141.97,142.16,141.94,142.14,17929.0,120.575,120.7363,120.5495,120.7193,17929.0
2020-01-30 10:50:00,142.13,142.28,142.1,142.25,14388.0,120.7108,120.8382,120.6854,120.8128,14388.0
2020-01-30 10:55:00,142.23,142.46,142.21,142.4,20709.0,120.7958,120.9911,120.7788,120.9402,20709.0
2020-01-30 11:00:00,142.41,142.56,142.3,142.55,26129.0,120.9487,121.076,120.8552,121.0676,26129.0
2020-01-30 11:05:00,142.59,142.66,142.56,142.62,20474.0,121.1015,121.161,121.076,121.127,20474.0
2020-01-30 11:10:00,142.63,142.73,142.61,142.69,15562.0,121.1355,121.2204,121.1185,121.1865,15562.0
2020-01-30 11:15:00,142.72,142.73,142.57,142.61,15576.0,121.2119,121.2204,121.0845,121.1185,15576.0
2020-01-30 11:20:00,142.62,142.8,142.59,142.8,24125.0,121.127,121.2799,121.1015,121.2799,24125.0
2020-01-30 11:25:00,142.76,142.79,142.64,142.64,22101.0,121.2459,121.2714,121.144,121.144,22101.0
2020-01-30 11:30:00,142.63,142.81,142.63,142.74,12142.0,121.1355,121.2884,121.1355,121.2289,12142.0
2020-01-30 11:35:00,142.75,143.02,142.75,142.97,43848.0,121.2374,121.4667,121.2374,121.4243,43848.0
2020-01-30 11:40:00,142.98,143.1,142.93,143.1,17296.0,121.4328,121.5347,121.3903,121.5347,17296.0
2020-01-30 11:45:00,143.1,143.12,142.98,143.11,13083.0,121.5347,121.5517,121.4328,121.5432,13083.0
2020-01-30 11:50:00,143.11,143.14,143.01,143.07,18869.0,121.5432,121.5686,121.4582,121.5092,18869.0
2020-01-30 11:55:00,143.09,143.11,142.9,142.91,11025.0,121.5262,121.5432,121.3648,121.3733,11025.0
2020-01-30 12:00:00,142.92,143.01,142.91,142.96,8974.0,121.3818,121.4582,121.3733,121.4158,8974.0
2020-01-30 12:05:00,142.99,143.02,142.91,142.91,6918.0,121.4412,121.4667,121.3733,121.3733,6918.0
2020-01-30 12:10:00,142.92,142.93,142.75,142.75,8994.0,121.3818,121.3903,121.2374,121.2374,8994.0
2020-01-30 12:15:00,142.75,142.76,142.59,142.61,12307.0,121.2374,121.2459,121.1015,121.1185,12307.0
2020-01-30 12:20:00,142.61,142.7,142.6,142.62,9101.0,121.1185,121.1949,121.11,121.127,9101.0
2020-01-30 12:25:00,142.61,142.63,142.55,142.56,10718.0,121.1185,121.1355,121.0676,121.076,10718.0
2020-01-30 12:30:00,142.55,142.6,142.47,142.47,10667.0,121.0676,121.11,120.9996,120.9996,10667.0
2020-01-30 12:35:00,142.46,142.49,142.23,142.26,18532.0,120.9911,121.0166,120.7958,120.8213,18532.0
2020-01-30 12:40:00,142.25,142.36,142.22,142.27,15127.0,120.8128,120.9062,120.7873,120.8298,15127.0
2020-01-30 12:45:00,142.26,142.35,142.23,142.35,10126.0,120.8213,120.8977,120.7958,120.8977,10126.0
2020-01-30 12:50:00,142.36,142.44,142.32,142.34,14514.0,120.9062,120.9741,120.8722,120.8892,14514.0
2020-01-30 12:55:00,142.34,142.41,142.28,142.3,7478.0,120.8892,120.9487,120.8382,120.8552,7478.0
2020-01-30 13:00:00,142.3,142.45,142.28,142.42,8032.0,120.8552,120.9826,120.8382,120.9571,8032.0
2020-01-30 13:05:00,142.41,142.41,142.31,142.34,25369.0,120.9487,120.9487,120.8637,120.8892,25369.0
2020-01-30 13:10:00,142.36,142.59,142.36,142.59,13481.0,120.9062,121.1015,120.9062,121.1015,13481.0
2020-01-30 13:15:00,142.59,142.61,142.45,142.48,8053.0,121.1015,121.1185,120.9826,121.0081,8053.0
2020-01-30 13:20:00,142.44,142.52,142.42,142.51,5749.0,120.9741,121.0421,120.9571,121.0336,5749.0
2020-01-30 13:25:00,142.52,142.66,142.52,142.57,8431.0,121.0421,121.161,121.0421,121.0845,8431.0
2020-01-30 13:30:00,142.57,142.68,142.54,142.6,11897.0,121.0845,121.178,121.0591,121.11,11897.0
2020-01-30 13:35:00,142.59,142.69,142.57,142.66,12245.0,121.1015,121.1865,121.0845,121.161,12245.0
2020-01-30 13:40:00,142.66,142.68,142.58,142.65,6798.0,121.161,121.178,121.093,121.1525,6798.0
2020-01-30 13:45:00,142.64,142.72,142.61,142.61,5328.0,121.144,121.2119,121.1185,121.1185,5328.0
2020-01-30 13:50:00,142.61,142.69,142.6,142.64,8695.0,121.1185,121.1865,121.11,121.144,8695.0
2020-01-30 13:55:00,142.62,142.64,142.52,142.54,6126.0,121.127,121.144,121.0421,121.0591,6126.0
2020-01-30 14:00:00,142.56,142.58,142.47,142.54,8663.0,121.076,121.093,120.9996,121.0591,8663.0
2020-01-30 14:05:00,142.54,142.64,142.52,142.64,12186.0,121.0591,121.144,121.0421,121.144,12186.0
2020-01-30 14:10:00,142.65,142.71,142.6,142.64,21288.0,121.1525,121.2034,121.11,121.144,21288.0
2020-01-30 14:15:00,142.65,142.72,142.63,142.72,6129.0,121.1525,121.2119,121.1355,121.2119,6129.0
2020-01-30 14:20:00,142.71,142.73,142.65,142.69,9452.0,121.2034,121.2204,121.1525,121.1865,9452.0
2020-01-30 14:25:00,142.7,142.72,142.64,142.64,5534.0,121.1949,121.2119,121.144,121.144,5534.0
2020-01-30 14:30:00,142.63,142.63,142.55,142.59,12156.0,121.1355,121.1355,121.0676,121.1015,12156.0
2020-01-30 14:35:00,142.57,142.64,142.52,142.6,20511.0,121.0845,121.144,121.0421,121.11,20511.0
2020-01-30 14:40:00,142.65,142.96,142.62,142.73,54376.0,121.1525,121.4158,121.127,121.2204,54376.0
2020-01-30 14:45:00,142.72,142.98,142.68,142.95,39652.0,121.2119,121.4328,121.178,121.4073,39652.0
2020-01-30 14:50:00,143.0,143.07,142.84,143.06,25343.0,121.4497,121.5092,121.3139,121.5007,25343.0
2020-01-30 14:55:00,143.05,143.23,143.02,143.23,25223.0,121.4922,121.6451,121.4667,121.6451,25223.0
2020-01-30 15:00:00,143.25,143.52,143.19,143.5,31538.0,121.6621,121.8914,121.6111,121.8744,31538.0
2020-01-30 15:05:00,143.47,143.49,143.25,143.25,28892.0,121.8489,121.8659,121.6621,121.6621,28892.0
2020-01-30 15:10:00,143.24,143.28,143.14,143.21,20705.0,121.6536,121.6875,121.5686,121.6281,20705.0
2020-01-30 15:15:00,143.24,143.35,143.16,143.34,29850.0,121.6536,121.747,121.5856,121.7385,29850.0
2020-01-30 15:20:00,143.32,143.45,143.29,143.44,44462.0,121.7215,121.8319,121.696,121.8234,44462.0
2020-01-30 15:25:00,143.45,143.46,143.29,143.38,35567.0,121.8319,121.8404,121.696,121.7725,35567.0
2020-01-30 15:30:00,143.37,143.51,143.32,143.51,30630.0,121.764,121.8829,121.7215,121.8829,30630.0
2020-01-30 15:35:00,143.51,143.56,143.35,143.46,41161.0,121.8829,121.9253,121.747,121.8404,41161.0
2020-01-30 15:40:00,143.48,143.68,143.46,143.62,54343.0,121.8574,122.0273,121.8404,121.9763,54343.0
2020-01-30 15:45:00,143.62,143.67,143.48,143.65,55107.0,121.9763,122.0188,121.8574,122.0018,55107.0
2020-01-30 15:50:00,143.64,143.71,143.5,143.67,124814.0,121.9933,122.0527,121.8744,122.0188,124814.0
2020-01-30 15:55:00,143.65,143.96,143.61,143.85,214516.0,122.0018,122.2651,121.9678,122.1716,214516.0
2020-01-31 09:30:00,143.81,144.16,143.63,144.09,91681.0,122.1377,122.4349,121.9848,122.3755,91681.0
2020-01-31 09:35:00,144.09,144.65,144.07,144.16,30581.0,122.3755,122.8511,122.3585,122.4349,30581.0
2020-01-31 09:40:00,144.13,144.27,144.04,144.14,15762.0,122.4094,122.5283,122.333,122.4179,15762.0
2020-01-31 09:45:00,144.14,144.21,143.71,143.71,12041.0,122.4179,122.4774,122.0527,122.0527,12041.0
2020-01-31 09:50:00,143.75,143.96,143.73,143.78,21313.0,122.0867,122.2651,122.0697,122.1122,21313.0
2020-01-31 09:55:00,143.78,144.14,143.76,143.92,16521.0,122.1122,122.4179,122.0952,122.2311,16521.0
2020-01-31 10:00:00,143.94,144.0,143.7,143.71,28747.0,122.2481,122.299,122.0442,122.0527,28747.0
2020-01-31 10:05:00,143.71,143.72,143.42,143.6,39042.0,122.0527,122.0612,121.8064,121.9593,39042.0
2020-01-31 10:10:00,143.56,143.57,143.04,143.23,53311.0,121.9253,121.9338,121.4837,121.6451,53311.0
2020-01-31 10:15:00,143.28,143.36,143.08,143.35,38616.0,121.6875,121.7555,121.5177,121.747,38616.0
2020-01-31 10:20:00,143.35,143.46,143.31,143.4,24591.0,121.747,121.8404,121.713,121.7895,24591.0
2020-01-31 10:25:00,143.37,143.4,142.92,142.92,34874.0,121.764,121.7895,121.3818,121.3818,34874.0
2020-01-31 10:30:00,142.91,142.99,142.78,142.78,31206.0,121.3733,121.4412,121.2629,121.2629,31206.0
2020-01-31 10:35:00,142.77,143.04,142.77,143.0,28101.0,121.2544,121.4837,121.2544,121.4497,28101.0
2020-01-31 10:40:00,142.99,143.09,142.93,142.94,15095.0,121.4412,121.5262,121.3903,121.3988,15095.0
2020-01-31 10:45:00,142.96,143.0,142.8,142.89,14065.0,121.4158,121.4497,121.2799,121.3563,14065.0
2020-01-31 10:50:00,142.88,142.97,142.74,142.97,22771.0,121.3478,121.4243,121.2289,121.4243,22771.0
2020-01-31 10:55:00,142.98,143.09,142.92,143.0,14062.0,121.4328,121.5262,121.3818,121.4497,14062.0
2020-01-31 11:00:00,143.01,143.08,142.9,142.91,14185.0,121.4582,121.5177,121.3648,121.3733,14185.0
2020-01-31 11:05:00,142.9,142.96,142.81,142.83,18610.0,121.3648,121.4158,121.2884,121.3054,18610.0
2020-01-31 11:10:00,142.82,143.0,142.77,142.86,16651.0,121.2969,121.4497,121.2544,121.3308,16651.0
2020-01-31 11:15:00,142.85,143.01,142.61,143.01,29988.0,121.3223,121.4582,121.1185,121.4582,29988.0
2020-01-31 11:20:00,142.97,143.11,142.9,142.91,18971.0,121.4243,121.5432,121.3648,121.3733,18971.0
2020-01-31 11:25:00,142.89,142.9,142.64,142.67,25028.0,121.3563,121.3648,121.144,121.1695,25028.0
2020-01-31 11:30:00,142.7,142.77,142.67,142.71,10769.0,121.1949,121.2544,121.1695,121.2034,10769.0
2020-01-31 11:35:00,142.7,142.83,142.45,142.49,15591.0,121.1949,121.3054,120.9826,121.0166,15591.0
2020-01-31 11:40:00,142.52,142.59,142.45,142.46,16101.0,121.0421,121.1015,120.9826,120.9911,16101.0
2020-01-31 11:45:00,142.48,142.64,142.46,142.47,15137.0,121.0081,121.144,120.9911,120.9996,15137.0
2020-01-31 11:50:00,142.47,142.48,142.34,142.42,23783.0,120.9996,121.0081,120.8892,120.9571,23783.0
2020-01-31 11:55:00,142.44,142.49,142.37,142.49,15488.0,120.9741,121.0166,120.9147,121.0166,15488.0
2020-01-31 12:00:00,142.52,142.52,142.37,142.4,14243.0,121.0421,121.0421,120.9147,120.9402,14243.0
2020-01-31 12:05:00,142.41,142.43,142.34,142.43,9458.0,120.9487,120.9656,120.8892,120.9656,9458.0
2020-01-31 12:10:00,142.42,142.49,142.28,142.3,16337.0,120.9571,121.0166,120.8382,120.8552,16337.0
2020-01-31 12:15:00,142.3,142.35,142.25,142.3,12061.0,120.8552,120.8977,120.8128,120.8552,12061.0
2020-01-31 12:20:00,142.28,142.3,142.21,142.22,10526.0,120.8382,120.8552,120.7788,120.7873,10526.0
2020-01-31 12:25:00,142.21,142.24,142.09,142.17,13994.0,120.7788,120.8043,120.6769,120.7448,13994.0
2020-01-31 12:30:00,142.17,142.17,141.99,141.99,10818.0,120.7448,120.7448,120.5919,120.5919,10818.0
2020-01-31 12:35:00,141.97,141.97,141.72,141.79,17264.0,120.575,120.575,120.3626,120.4221,17264.0
2020-01-31 12:40:00,141.78,142.05,141.74,142.05,16202.0,120.4136,120.6429,120.3796,120.6429,16202.0
2020-01-31 12:45:00,142.04,142.11,141.96,142.0,13305.0,120.6344,120.6939,120.5665,120.6004,13305.0
2020-01-31 12:50:00,142.0,142.09,141.82,142.03,21142.0,120.6004,120.6769,120.4476,120.6259,21142.0
2020-01-31 12:55:00,142.06,142.25,142.06,142.11,10199.0,120.6514,120.8128,120.6514,120.6939,10199.0
2020-01-31 13:00:00,142.1,142.23,142.06,142.06,12240.0,120.6854,120.7958,120.6514,120.6514,12240.0
2020-01-31 13:05:00,142.08,142.09,141.86,141.87,9151.0,120.6684,120.6769,120.4815,120.49,9151.0
2020-01-31 13:10:00,141.86,141.9,141.79,141.8,11965.0,120.4815,120.5155,120.4221,120.4306,11965.0
2020-01-31 13:15:00,141.81,141.85,141.71,141.75,9971.0,120.4391,120.473,120.3541,120.3881,9971.0
2020-01-31 13:20:00,141.75,141.83,141.66,141.79,12775.0,120.3881,120.4561,120.3117,120.4221,12775.0
2020-01-31 13:25:00,141.79,141.81,141.64,141.71,10744.0,120.4221,120.4391,120.2947,120.3541,10744.0
2020-01-31 13:30:00,141.69,141.73,141.59,141.67,12732.0,120.3372,120.3711,120.2522,120.3202,12732.0
2020-01-31 13:35:00,141.67,141.68,141.57,141.64,11171.0,120.3202,120.3287,120.2352,120.2947,11171.0
2020-01-31 13:40:00,141.68,141.72,141.6,141.7,13059.0,120.3287,120.3626,120.2607,120.3456,13059.0
2020-01-31 13:45:00,141.68,141.7,141.58,141.69,12603.0,120.3287,120.3456,120.2437,120.3372,12603.0
2020-01-31 13:50:00,141.69,141.81,141.59,141.8,9347.0,120.3372,120.4391,120.2522,120.4306,9347.0
2020-01-31 13:55:00,141.8,141.86,141.78,141.8,7875.0,120.4306,120.4815,120.4136,120.4306,7875.0
2020-01-31 14:00:00,141.81,141.92,141.8,141.92,14950.0,120.4391,120.5325,120.4306,120.5325,14950.0
2020-01-31 14:05:00,141.9,141.97,141.85,141.9,19160.0,120.5155,120.575,120.473,120.5155,19160.0
2020-01-31 14:10:00,141.91,141.95,141.75,141.78,16452.0,120.524,120.558,120.3881,120.4136,16452.0
2020-01-31 14:15:00,141.79,141.97,141.78,141.97,9406.0,120.4221,120.575,120.4136,120.575,9406.0
2020-01-31 14:20:00,141.96,141.96,141.71,141.76,24246.0,120.5665,120.5665,120.3541,120.3966,24246.0
2020-01-31 14:25:00,141.81,141.9,141.73,141.9,11182.0,120.4391,120.5155,120.3711,120.5155,11182.0
2020-01-31 14:30:00,141.89,142.17,141.83,142.12,19111.0,120.507,120.7448,120.4561,120.7024,19111.0
2020-01-31 14:35:00,142.12,142.23,142.07,142.15,13163.0,120.7024,120.7958,120.6599,120.7278,13163.0
2020-01-31 14:40:00,142.16,142.19,142.04,142.05,11269.0,120.7363,120.7618,120.6344,120.6429,11269.0
2020-01-31 14:45:00,142.04,142.1,141.94,141.96,13959.0,120.6344,120.6854,120.5495,120.5665,13959.0
2020-01-31 14:50:00,141.98,142.01,141.87,141.9,11067.0,120.5835,120.6089,120.49,120.5155,11067.0
2020-01-31 14:55:00,141.9,142.03,141.9,142.01,15100.0,120.5155,120.6259,120.5155,120.6089,15100.0
2020-01-31 15:00:00,142.05,142.13,142.01,142.08,14095.0,120.6429,120.7108,120.6089,120.6684,14095.0
2020-01-31 15:05:00,142.06,142.09,141.89,141.94,20897.0,120.6514,120.6769,120.507,120.5495,20897.0
2020-01-31 15:10:00,141.96,141.96,141.77,141.8,19871.0,120.5665,120.5665,120.4051,120.4306,19871.0
2020-01-31 15:15:00,141.82,141.98,141.76,141.91,20746.0,120.4476,120.5835,120.3966,120.524,20746.0
2020-01-31 15:20:00,141.93,142.02,141.84,141.99,27640.0,120.541,120.6174,120.4646,120.5919,27640.0
2020-01-31 15:25:00,142.0,142.0,141.8,141.8,22153.0,120.6004,120.6004,120.4306,120.4306,22153.0
2020-01-31 15:30:00,141.8,141.89,141.72,141.81,21521.0,120.4306,120.507,120.3626,120.4391,21521.0
2020-01-31 15:35:00,141.79,141.81,141.69,141.71,26102.0,120.4221,120.4391,120.3372,120.3541,26102.0
2020-01-31 15:40:00,141.72,141.92,141.62,141.9,50209.0,120.3626,120.5325,120.2777,120.5155,50209.0
2020-01-31 15:45:00,141.9,142.07,141.82,141.99,91986.0,120.5155,120.6599,120.4476,120.5919,91986.0
2020-01-31 15:50:00,141.99,142.16,141.86,142.16,118054.0,120.5919,120.7363,120.4815,120.7363,118054.0
2020-01-31 15:55:00,142.17,142.28,141.97,141.99,213913.0,120.7448,120.8382,120.575,120.5919,213913.0
2020-02-03 09:30:00,142.93,143.08,142.53,142.74,119114.0,121.3903,121.5177,121.0506,121.2289,119114.0
2020-02-03 09:35:00,142.73,142.77,142.33,142.38,31870.0,121.2204,121.2544,120.8807,120.9232,31870.0
2020-02-03 09:40:00,142.41,142.55,142.28,142.42,21850.0,120.9487,121.0676,120.8382,120.9571,21850.0
2020-02-03 09:45:00,142.43,142.85,142.43,142.83,44532.0,120.9656,121.3223,120.9656,121.3054,44532.0
2020-02-03 09:50:00,142.81,142.82,142.37,142.37,30852.0,121.2884,121.2969,120.9147,120.9147,30852.0
2020-02-03 09:55:00,142.38,142.57,142.3,142.47,21120.0,120.9232,121.0845,120.8552,120.9996,21120.0
2020-02-03 10:00:00,142.5,142.76,142.27,142.27,32436.0,121.0251,121.2459,120.8298,120.8298,32436.0
2020-02-03 10:05:00,142.27,142.31,142.06,142.19,22820.0,120.8298,120.8637,120.6514,120.7618,22820.0
2020-02-03 10:10:00,142.21,142.46,142.2,142.39,14554.0,120.7788,120.9911,120.7703,120.9317,14554.0
2020-02-03 10:15:00,142.41,142.44,142.31,142.36,12101.0,120.9487,120.9741,120.8637,120.9062,12101.0
2020-02-03 10:20:00,142.36,142.63,142.35,142.57,15083.0,120.9062,121.1355,120.8977,121.0845,15083.0
2020-02-03 10:25:00,142.57,142.73,142.55,142.68,17392.0,121.0845,121.2204,121.0676,121.178,17392.0
2020-02-03 10:30:00,142.67,142.67,142.46,142.46,24799.0,121.1695,121.1695,120.9911,120.9911,24799.0
2020-02-03 10:35:00,142.45,142.46,142.27,142.29,14522.0,120.9826,120.9911,120.8298,120.8467,14522.0
2020-02-03 10:40:00,142.28,142.52,142.28,142.44,18881.0,120.8382,121.0421,120.8382,120.9741,18881.0
2020-02-03 10:45:00,142.43,142.45,142.21,142.26,22777.0,120.9656,120.9826,120.7788,120.8213,22777.0
2020-02-03 10:50:00,142.25,142.43,142.15,142.19,34770.0,120.8128,120.9656,120.7278,120.7618,34770.0
2020-02-03 10:55:00,142.2,142.24,142.11,142.12,27281.0,120.7703,120.8043,120.6939,120.7024,27281.0
2020-02-03 11:00:00,142.12,142.3,142.11,142.3,18581.0,120.7024,120.8552,120.6939,120.8552,18581.0
2020-02-03 11:05:00,142.31,142.45,142.3,142.38,17557.0,120.8637,120.9826,120.8552,120.9232,17557.0
2020-02-03 11:10:00,142.39,142.42,142.27,142.27,21619.0,120.9317,120.9571,120.8298,120.8298,21619.0
2020-02-03 11:15:00,142.27,142.3,142.09,142.21,14865.0,120.8298,120.8552,120.6769,120.7788,14865.0
2020-02-03 11:20:00,142.22,142.28,142.17,142.17,12324.0,120.7873,120.8382,120.7448,120.7448,12324.0
2020-02-03 11:25:00,142.19,142.36,142.14,142.15,18046.0,120.7618,120.9062,120.7193,120.7278,18046.0
2020-02-03 11:30:00,142.16,142.18,142.02,142.11,13571.0,120.7363,120.7533,120.6174,120.6939,13571.0
2020-02-03 11:35:00,142.1,142.13,141.97,141.98,24167.0,120.6854,120.7108,120.575,120.5835,24167.0
2020-02-03 11:40:00,141.96,141.98,141.88,141.95,14630.0,120.5665,120.5835,120.4985,120.558,14630.0
2020-02-03 11:45:00,141.92,141.97,141.89,141.95,11756.0,120.5325,120.575,120.507,120.558,11756.0
2020-02-03 11:50:00,141.93,142.03,141.84,142.02,16010.0,120.541,120.6259,120.4646,120.6174,16010.0
2020-02-03 11:55:00,142.02,142.05,141.98,142.03,15968.0,120.6174,120.6429,120.5835,120.6259,15968.0
2020-02-03 12:00:00,142.02,142.02,141.88,142.01,14286.0,120.6174,120.6174,120.4985,120.6089,14286.0
2020-02-03 12:05:00,142.01,142.07,141.93,141.95,14897.0,120.6089,120.6599,120.541,120.558,14897.0
2020-02-03 12:10:00,141.94,141.99,141.88,141.99,10653.0,120.5495,120.5919,120.4985,120.5919,10653.0
2020-02-03 12:15:00,142.0,142.1,141.99,142.09,15332.0,120.6004,120.6854,120.5919,120.6769,15332.0
2020-02-03 12:20:00,142.09,142.21,142.06,142.21,11772.0,120.6769,120.7788,120.6514,120.7788,11772.0
2020-02-03 12:25:00,142.21,142.33,142.19,142.32,11135.0,120.7788,120.8807,120.7618,120.8722,11135.0
2020-02-03 12:30:00,142.34,142.34,142.15,142.17,14411.0,120.8892,120.8892,120.7278,120.7448,14411.0
2020-02-03 12:35:00,142.18,142.21,142.12,142.18,12584.0,120.7533,120.7788,120.7024,120.7533,12584.0
2020-02-03 12:40:00,142.17,142.24,142.17,142.17,10213.0,120.7448,120.8043,120.7448,120.7448,10213.0
2020-02-03 12:45:00,142.16,142.3,142.14,142.28,7400.0,120.7363,120.8552,120.7193,120.8382,7400.0
2020-02-03 12:50:00,142.28,142.3,142.25,142.27,9797.0,120.8382,120.8552,120.8128,120.8298,9797.0
2020-02-03 12:55:00,142.27,142.29,142.21,142.24,11909.0,120.8298,120.8467,120.7788,120.8043,11909.0
2020-02-03 13:00:00,142.24,142.26,142.18,142.24,12966.0,120.8043,120.8213,120.7533,120.8043,12966.0
2020-02-03 13:05:00,142.24,142.32,142.22,142.28,13437.0,120.8043,120.8722,120.7873,120.8382,13437.0
2020-02-03 13:10:00,142.28,142.31,142.23,142.31,16964.0,120.8382,120.8637,120.7958,120.8637,16964.0
2020-02-03 13:15:00,142.3,142.34,142.24,142.33,12905.0,120.8552,120.8892,120.8043,120.8807,12905.0
2020-02-03 13:20:00,142.32,142.33,142.26,142.28,15432.0,120.8722,120.8807,120.8213,120.8382,15432.0
2020-02-03 13:25:00,142.29,142.29,142.17,142.19,15305.0,120.8467,120.8467,120.7448,120.7618,15305.0
2020-02-03 13:30:00,142.19,142.26,142.14,142.21,16479.0,120.7618,120.8213,120.7193,120.7788,16479.0
2020-02-03 13:35:00,142.24,142.3,142.21,142.3,9585.0,120.8043,120.8552,120.7788,120.8552,9585.0
2020-02-03 13:40:00,142.3,142.36,142.28,142.36,11443.0,120.8552,120.9062,120.8382,120.9062,11443.0
2020-02-03 13:45:00,142.36,142.43,142.35,142.41,14689.0,120.9062,120.9656,120.8977,120.9487,14689.0
2020-02-03 13:50:00,142.4,142.42,142.26,142.33,17223.0,120.9402,120.9571,120.8213,120.8807,17223.0
2020-02-03 13:55:00,142.32,142.41,142.32,142.4,8634.0,120.8722,120.9487,120.8722,120.9402,8634.0
2020-02-03 14:00:00,142.41,142.41,142.27,142.28,16551.0,120.9487,120.9487,120.8298,120.8382,16551.0
2020-02-03 14:05:00,142.27,142.28,142.16,142.17,20072.0,120.8298,120.8382,120.7363,120.7448,20072.0
2020-02-03 14:10:00,142.18,142.18,142.12,142.17,15695.0,120.7533,120.7533,120.7024,120.7448,15695.0
2020-02-03 14:15:00,142.16,142.25,142.16,142.25,10205.0,120.7363,120.8128,120.7363,120.8128,10205.0
2020-02-03 14:20:00,142.25,142.3,142.22,142.24,19805.0,120.8128,120.8552,120.7873,120.8043,19805.0
2020-02-03 14:25:00,142.24,142.29,142.2,142.25,14608.0,120.8043,120.8467,120.7703,120.8128,14608.0
2020-02-03 14:30:00,142.25,142.32,142.08,142.1,16697.0,120.8128,120.8722,120.6684,120.6854,16697.0
2020-02-03 14:35:00,142.11,142.16,141.95,142.05,50748.0,120.6939,120.7363,120.558,120.6429,50748.0
2020-02-03 14:40:00,142.06,142.28,142.05,142.22,57979.0,120.6514,120.8382,120.6429,120.7873,57979.0
2020-02-03 14:45:00,142.24,142.35,142.24,142.32,18646.0,120.8043,120.8977,120.8043,120.8722,18646.0
2020-02-03 14:50:00,142.32,142.34,142.24,142.31,14969.0,120.8722,120.8892,120.8043,120.8637,14969.0
2020-02-03 14:55:00,142.3,142.33,142.25,142.25,14301.0,120.8552,120.8807,120.8128,120.8128,14301.0
2020-02-03 15:00:00,142.25,142.34,142.25,142.34,10173.0,120.8128,120.8892,120.8128,120.8892,10173.0
2020-02-03 15:05:00,142.34,142.45,142.32,142.41,12368.0,120.8892,120.9826,120.8722,120.9487,12368.0
2020-02-03 15:10:00,142.42,142.43,142.38,142.4,15951.0,120.9571,120.9656,120.9232,120.9402,15951.0
2020-02-03 15:15:00,142.41,142.54,142.36,142.54,15070.0,120.9487,121.0591,120.9062,121.0591,15070.0
2020-02-03 15:20:00,142.53,142.71,142.5,142.67,36930.0,121.0506,121.2034,121.0251,121.1695,36930.0
2020-02-03 15:25:00,142.68,142.8,142.62,142.8,39710.0,121.178,121.2799,121.127,121.2799,39710.0
2020-02-03 15:30:00,142.79,142.9,142.74,142.88,33775.0,121.2714,121.3648,121.2289,121.3478,33775.0
2020-02-03 15:35:00,142.89,142.91,142.8,142.82,28710.0,121.3563,121.3733,121.2799,121.2969,28710.0
2020-02-03 15:40:00,142.82,142.91,142.77,142.83,26841.0,121.2969,121.3733,121.2544,121.3054,26841.0
2020-02-03 15:45:00,142.79,142.85,142.7,142.7,38605.0,121.2714,121.3223,121.1949,121.1949,38605.0
2020-02-03 15:50:00,142.69,142.7,142.52,142.62,64895.0,121.1865,121.1949,121.0421,121.127,64895.0
2020-02-03 15:55:00,142.61,142.61,142.46,142.5,111436.0,121.1185,121.1185,120.9911,121.0251,111436.0
2020-02-04 09:30:00,143.22,143.41,142.1,142.66,95325.0,121.6366,121.798,120.6854,121.161,95325.0
2020-02-04 09:35:00,142.59,143.1,142.47,143.0,27807.0,121.1015,121.5347,120.9996,121.4497,27807.0
2020-02-04 09:40:00,143.02,143.15,142.74,142.8,30031.0,121.4667,121.5771,121.2289,121.2799,30031.0
2020-02-04 09:45:00,142.82,143.07,142.74,143.0,39772.0,121.2969,121.5092,121.2289,121.4497,39772.0
2020-02-04 09:50:00,143.07,143.71,143.05,143.69,22702.0,121.5092,122.0527,121.4922,122.0358,22702.0
2020-02-04 09:55:00,143.69,143.86,143.69,143.72,23927.0,122.0358,122.1801,122.0358,122.0612,23927.0
2020-02-04 10:00:00,143.76,143.79,143.67,143.78,13261.0,122.0952,122.1207,122.0188,122.1122,13261.0
2020-02-04 10:05:00,143.8,144.06,143.78,143.89,37511.0,122.1292,122.35,122.1122,122.2056,37511.0
2020-02-04 10:10:00,143.89,143.93,143.74,143.76,14947.0,122.2056,122.2396,122.0782,122.0952,14947.0
2020-02-04 10:15:00,143.74,143.82,143.59,143.59,12624.0,122.0782,122.1462,121.9508,121.9508,12624.0
2020-02-04 10:20:00,143.57,143.65,143.56,143.61,14982.0,121.9338,122.0018,121.9253,121.9678,14982.0
2020-02-04 10:25:00,143.62,143.82,143.61,143.81,18614.0,121.9763,122.1462,121.9678,122.1377,18614.0
2020-02-04 10:30:00,143.8,143.87,143.74,143.77,11560.0,122.1292,122.1886,122.0782,122.1037,11560.0
2020-02-04 10:35:00,143.79,143.81,143.65,143.7,9506.0,122.1207,122.1377,122.0018,122.0442,9506.0
2020-02-04 10:40:00,143.69,143.72,143.59,143.72,37285.0,122.0358,122.0612,121.9508,122.0612,37285.0
2020-02-04 10:45:00,143.72,143.74,143.49,143.5,11435.0,122.0612,122.0782,121.8659,121.8744,11435.0
2020-02-04 10:50:00,143.51,143.54,143.35,143.38,11114.0,121.8829,121.9084,121.747,121.7725,11114.0
2020-02-04 10:55:00,143.38,143.47,143.24,143.29,18782.0,121.7725,121.8489,121.6536,121.696,18782.0
2020-02-04 11:00:00,143.29,143.37,143.26,143.34,8577.0,121.696,121.764,121.6706,121.7385,8577.0
2020-02-04 11:05:00,143.34,143.48,143.33,143.45,20165.0,121.7385,121.8574,121.73,121.8319,20165.0
2020-02-04 11:10:00,143.42,143.52,143.39,143.44,11075.0,121.8064,121.8914,121.781,121.8234,11075.0
2020-02-04 11:15:00,143.46,143.53,143.38,143.52,12478.0,121.8404,121.8999,121.7725,121.8914,12478.0
2020-02-04 11:20:00,143.52,143.53,143.44,143.5,25338.0,121.8914,121.8999,121.8234,121.8744,25338.0
2020-02-04 11:25:00,143.53,143.65,143.52,143.57,23184.0,121.8999,122.0018,121.8914,121.9338,23184.0
2020-02-04 11:30:00,143.57,143.64,143.53,143.59,14221.0,121.9338,121.9933,121.8999,121.9508,14221.0
2020-02-04 11:35:00,143.6,143.6,143.47,143.56,12692.0,121.9593,121.9593,121.8489,121.9253,12692.0
2020-02-04 11:40:00,143.55,143.67,143.52,143.6,18353.0,121.9169,122.0188,121.8914,121.9593,18353.0
2020-02-04 11:45:00,143.6,143.75,143.57,143.6,28354.0,121.9593,122.0867,121.9338,121.9593,28354.0
2020-02-04 11:50:00,143.61,143.66,143.55,143.56,20746.0,121.9678,122.0103,121.9169,121.9253,20746.0
2020-02-04 11:55:00,143.56,143.59,143.38,143.41,17635.0,121.9253,121.9508,121.7725,121.798,17635.0
2020-02-04 12:00:00,143.42,143.59,143.4,143.58,25865.0,121.8064,121.9508,121.7895,121.9423,25865.0
2020-02-04 12:05:00,143.58,143.61,143.52,143.57,28338.0,121.9423,121.9678,121.8914,121.9338,28338.0
2020-02-04 12:10:00,143.56,143.64,143.54,143.64,18498.0,121.9253,121.9933,121.9084,121.9933,18498.0
2020-02-04 12:15:00,143.64,143.79,143.61,143.78,14154.0,121.9933,122.1207,121.9678,122.1122,14154.0
2020-02-04 12:20:00,143.79,143.86,143.76,143.76,10277.0,122.1207,122.1801,122.0952,122.0952,10277.0
2020-02-04 12:25:00,143.76,143.77,143.67,143.72,11278.0,122.0952,122.1037,122.0188,122.0612,11278.0
2020-02-04 12:30:00,143.74,143.74,143.65,143.65,11636.0,122.0782,122.0782,122.0018,122.0018,11636.0
2020-02-04 12:35:00,143.65,143.72,143.65,143.68,10315.0,122.0018,122.0612,122.0018,122.0273,10315.0
2020-02-04 12:40:00,143.69,143.71,143.64,143.68,15136.0,122.0358,122.0527,121.9933,122.0273,15136.0
2020-02-04 12:45:00,143.69,143.71,143.58,143.59,8394.0,122.0358,122.0527,121.9423,121.9508,8394.0
2020-02-04 12:50:00,143.59,143.63,143.57,143.61,6801.0,121.9508,121.9848,121.9338,121.9678,6801.0
2020-02-04 12:55:00,143.6,143.71,143.6,143.69,10130.0,121.9593,122.0527,121.9593,122.0358,10130.0
2020-02-04 13:00:00,143.69,143.7,143.62,143.66,12380.0,122.0358,122.0442,121.9763,122.0103,12380.0
2020-02-04 13:05:00,143.65,143.66,143.56,143.57,6568.0,122.0018,122.0103,121.9253,121.9338,6568.0
2020-02-04 13:10:00,143.57,143.58,143.53,143.54,11565.0,121.9338,121.9423,121.8999,121.9084,11565.0
2020-02-04 13:15:00,143.55,143.55,143.38,143.44,13037.0,121.9169,121.9169,121.7725,121.8234,13037.0
2020-02-04 13:20:00,143.46,143.47,143.38,143.41,8925.0,121.8404,121.8489,121.7725,121.798,8925.0
2020-02-04 13:25:00,143.4,143.44,143.35,143.42,11617.0,121.7895,121.8234,121.747,121.8064,11617.0
2020-02-04 13:30:00,143.41,143.48,143.41,143.47,8615.0,121.798,121.8574,121.798,121.8489,8615.0
2020-02-04 13:35:00,143.47,143.52,143.46,143.52,7569.0,121.8489,121.8914,121.8404,121.8914,7569.0
2020-02-04 13:40:00,143.53,143.54,143.46,143.48,8177.0,121.8999,121.9084,121.8404,121.8574,8177.0
2020-02-04 13:45:00,143.5,143.53,143.43,143.43,10819.0,121.8744,121.8999,121.8149,121.8149,10819.0
2020-02-04 13:50:00,143.42,143.59,143.42,143.57,9735.0,121.8064,121.9508,121.8064,121.9338,9735.0
2020-02-04 13:55:00,143.57,143.65,143.53,143.61,12218.0,121.9338,122.0018,121.8999,121.9678,12218.0
2020-02-04 14:00:00,143.61,143.61,143.57,143.57,8098.0,121.9678,121.9678,121.9338,121.9338,8098.0
2020-02-04 14:05:00,143.57,143.66,143.57,143.64,9372.0,121.9338,122.0103,121.9338,121.9933,9372.0
2020-02-04 14:10:00,143.65,143.74,143.63,143.74,8507.0,122.0018,122.0782,121.9848,122.0782,8507.0
2020-02-04 14:15:00,143.72,143.86,143.72,143.83,24545.0,122.0612,122.1801,122.0612,122.1547,24545.0
2020-02-04 14:20:00,143.82,143.82,143.75,143.79,10702.0,122.1462,122.1462,122.0867,122.1207,10702.0
2020-02-04 14:25:00,143.78,143.78,143.61,143.61,13720.0,122.1122,122.1122,121.9678,121.9678,13720.0
2020-02-04 14:30:00,143.62,143.62,143.52,143.53,18041.0,121.9763,121.9763,121.8914,121.8999,18041.0
2020-02-04 14:35:00,143.52,143.59,143.49,143.55,13093.0,121.8914,121.9508,121.8659,121.9169,13093.0
2020-02-04 14:40:00,143.56,143.58,143.51,143.55,18501.0,121.9253,121.9423,121.8829,121.9169,18501.0
2020-02-04 14:45:00,143.56,143.66,143.56,143.64,13698.0,121.9253,122.0103,121.9253,121.9933,13698.0
2020-02-04 14:50:00,143.64,143.68,143.62,143.66,13720.0,121.9933,122.0273,121.9763,122.0103,13720.0
2020-02-04 14:55:00,143.66,143.66,143.57,143.58,16109.0,122.0103,122.0103,121.9338,121.9423,16109.0
2020-02-04 15:00:00,143.58,143.68,143.53,143.59,20853.0,121.9423,122.0273,121.8999,121.9508,20853.0
2020-02-04 15:05:00,143.63,143.67,143.56,143.57,15523.0,121.9848,122.0188,121.9253,121.9338,15523.0
2020-02-04 15:10:00,143.57,143.65,143.57,143.62,15417.0,121.9338,122.0018,121.9338,121.9763,15417.0
2020-02-04 15:15:00,143.62,143.65,143.57,143.63,21179.0,121.9763,122.0018,121.9338,121.9848,21179.0
2020-02-04 15:20:00,143.63,143.65,143.59,143.59,20837.0,121.9848,122.0018,121.9508,121.9508,20837.0
2020-02-04 15:25:00,143.6,143.62,143.49,143.52,20017.0,121.9593,121.9763,121.8659,121.8914,20017.0
2020-02-04 15:30:00,143.52,143.64,143.5,143.59,20728.0,121.8914,121.9933,121.8744,121.9508,20728.0
2020-02-04 15:35:00,143.6,143.72,143.56,143.62,19708.0,121.9593,122.0612,121.9253,121.9763,19708.0
2020-02-04 15:40:00,143.61,143.61,143.52,143.56,24931.0,121.9678,121.9678,121.8914,121.9253,24931.0
2020-02-04 15:45:00,143.55,143.56,143.38,143.38,26581.0,121.9169,121.9253,121.7725,121.7725,26581.0
2020-02-04 15:50:00,143.37,143.37,142.99,142.99,111234.0,121.764,121.764,121.4412,121.4412,111234.0
2020-02-04 15:55:00,142.98,143.26,142.88,143.25,191497.0,121.4328,121.6706,121.3478,121.6621,191497.0
2020-02-05 09:30:00,143.7,143.99,143.5,143.69,73595.0,122.0442,122.2905,121.8744,122.0358,73595.0
2020-02-05 09:35:00,143.69,144.21,143.69,144.11,24365.0,122.0358,122.4774,122.0358,122.3925,24365.0
2020-02-05 09:40:00,144.11,144.59,144.06,144.34,69748.0,122.3925,122.8001,122.35,122.5878,69748.0
2020-02-05 09:45:00,144.4,144.51,144.24,144.29,39713.0,122.6388,122.7322,122.5029,122.5453,39713.0
2020-02-05 09:50:00,144.29,144.36,144.12,144.15,22089.0,122.5453,122.6048,122.401,122.4264,22089.0
2020-02-05 09:55:00,144.16,144.17,144.05,144.11,17101.0,122.4349,122.4434,122.3415,122.3925,17101.0
2020-02-05 10:00:00,144.1,144.12,143.73,143.73,27956.0,122.384,122.401,122.0697,122.0697,27956.0
2020-02-05 10:05:00,143.75,143.77,143.43,143.55,45100.0,122.0867,122.1037,121.8149,121.9169,45100.0
2020-02-05 10:10:00,143.57,143.83,143.5,143.75,21176.0,121.9338,122.1547,121.8744,122.0867,21176.0
2020-02-05 10:15:00,143.76,143.84,143.72,143.8,15809.0,122.0952,122.1631,122.0612,122.1292,15809.0
2020-02-05 10:20:00,143.8,143.97,143.8,143.93,13260.0,122.1292,122.2736,122.1292,122.2396,13260.0
2020-02-05 10:25:00,143.91,144.0,143.87,143.96,23978.0,122.2226,122.299,122.1886,122.2651,23978.0
2020-02-05 10:30:00,143.9,144.1,143.85,143.93,26336.0,122.2141,122.384,122.1716,122.2396,26336.0
2020-02-05 10:35:00,143.97,144.08,143.86,143.87,23495.0,122.2736,122.367,122.1801,122.1886,23495.0
2020-02-05 10:40:00,143.9,144.15,143.81,144.11,28238.0,122.2141,122.4264,122.1377,122.3925,28238.0
2020-02-05 10:45:00,144.09,144.27,144.07,144.22,22693.0,122.3755,122.5283,122.3585,122.4859,22693.0
2020-02-05 10:50:00,144.22,144.29,144.08,144.12,25549.0,122.4859,122.5453,122.367,122.401,25549.0
2020-02-05 10:55:00,144.1,144.18,144.07,144.13,24995.0,122.384,122.4519,122.3585,122.4094,24995.0
2020-02-05 11:00:00,144.12,144.16,144.03,144.03,21625.0,122.401,122.4349,122.3245,122.3245,21625.0
2020-02-05 11:05:00,144.07,144.15,143.94,144.0,14406.0,122.3585,122.4264,122.2481,122.299,14406.0
2020-02-05 11:10:00,143.99,144.04,143.94,143.99,12207.0,122.2905,122.333,122.2481,122.2905,12207.0
2020-02-05 11:15:00,143.98,143.99,143.85,143.96,23266.0,122.2821,122.2905,122.1716,122.2651,23266.0
2020-02-05 11:20:00,143.98,144.1,143.96,144.08,16270.0,122.2821,122.384,122.2651,122.367,16270.0
2020-02-05 11:25:00,144.08,144.14,144.04,144.11,13698.0,122.367,122.4179,122.333,122.3925,13698.0
2020-02-05 11:30:00,144.11,144.13,144.02,144.1,11906.0,122.3925,122.4094,122.316,122.384,11906.0
2020-02-05 11:35:00,144.1,144.12,143.92,143.95,17987.0,122.384,122.401,122.2311,122.2566,17987.0
2020-02-05 11:40:00,143.92,143.99,143.88,143.94,23984.0,122.2311,122.2905,122.1971,122.2481,23984.0
2020-02-05 11:45:00,143.95,144.04,143.88,144.04,18917.0,122.2566,122.333,122.1971,122.333,18917.0
2020-02-05 11:50:00,144.03,144.13,144.01,144.11,10924.0,122.3245,122.4094,122.3075,122.3925,10924.0
2020-02-05 11:55:00,144.1,144.17,144.02,144.13,21958.0,122.384,122.4434,122.316,122.4094,21958.0
2020-02-05 12:00:00,144.12,144.15,144.06,144.08,22161.0,122.401,122.4264,122.35,122.367,22161.0
2020-02-05 12:05:00,144.08,144.21,144.05,144.17,19121.0,122.367,122.4774,122.3415,122.4434,19121.0
2020-02-05 12:10:00,144.16,144.2,144.1,144.13,9785.0,122.4349,122.4689,122.384,122.4094,9785.0
2020-02-05 12:15:00,144.11,144.12,144.01,144.03,14071.0,122.3925,122.401,122.3075,122.3245,14071.0
2020-02-05 12:20:00,144.01,144.05,143.96,143.96,15563.0,122.3075,122.3415,122.2651,122.2651,15563.0
2020-02-05 12:25:00,143.97,144.02,143.94,143.98,10653.0,122.2736,122.316,122.2481,122.2821,10653.0
2020-02-05 12:30:00,143.96,143.99,143.93,143.98,8957.0,122.2651,122.2905,122.2396,122.2821,8957.0
2020-02-05 12:35:00,143.97,143.98,143.88,143.91,10085.0,122.2736,122.2821,122.1971,122.2226,10085.0
2020-02-05 12:40:00,143.9,143.91,143.79,143.81,17705.0,122.2141,122.2226,122.1207,122.1377,17705.0
2020-02-05 12:45:00,143.81,143.89,143.79,143.88,8202.0,122.1377,122.2056,122.1207,122.1971,8202.0
2020-02-05 12:50:00,143.87,143.96,143.87,143.92,11160.0,122.1886,122.2651,122.1886,122.2311,11160.0
2020-02-05 12:55:00,143.91,143.91,143.84,143.88,8198.0,122.2226,122.2226,122.1631,122.1971,8198.0
2020-02-05 13:00:00,143.87,143.92,143.86,143.9,9605.0,122.1886,122.2311,122.1801,122.2141,9605.0
2020-02-05 13:05:00,143.92,143.96,143.87,143.94,12088.0,122.2311,122.2651,122.1886,122.2481,12088.0
2020-02-05 13:10:00,143.95,143.99,143.93,143.97,11714.0,122.2566,122.2905,122.2396,122.2736,11714.0
2020-02-05 13:15:00,143.97,143.99,143.88,143.88,20847.0,122.2736,122.2905,122.1971,122.1971,20847.0
2020-02-05 13:20:00,143.87,143.87,143.77,143.77,5686.0,122.1886,122.1886,122.1037,122.1037,5686.0
2020-02-05 13:25:00,143.79,143.86,143.79,143.82,12214.0,122.1207,122.1801,122.1207,122.1462,12214.0
2020-02-05 13:30:00,143.81,143.82,143.75,143.79,7319.0,122.1377,122.1462,122.0867,122.1207,7319.0
2020-02-05 13:35:00,143.78,143.79,143.73,143.77,9978.0,122.1122,122.1207,122.0697,122.1037,9978.0
2020-02-05 13:40:00,143.77,143.9,143.75,143.9,9890.0,122.1037,122.2141,122.0867,122.2141,9890.0
2020-02-05 13:45:00,143.92,143.95,143.87,143.95,8084.0,122.2311,122.2566,122.1886,122.2566,8084.0
2020-02-05 13:50:00,143.95,143.96,143.81,143.85,12403.0,122.2566,122.2651,122.1377,122.1716,12403.0
2020-02-05 13:55:00,143.86,143.88,143.82,143.84,5944.0,122.1801,122.1971,122.1462,122.1631,5944.0
2020-02-05 14:00:00,143.84,143.88,143.79,143.85,6728.0,122.1631,122.1971,122.1207,122.1716,6728.0
2020-02-05 14:05:00,143.87,143.87,143.78,143.82,8552.0,122.1886,122.1886,122.1122,122.1462,8552.0
2020-02-05 14:10:00,143.81,143.84,143.77,143.79,14971.0,122.1377,122.1631,122.1037,122.1207,14971.0
2020-02-05 14:15:00,143.77,143.89,143.76,143.89,10066.0,122.1037,122.2056,122.0952,122.2056,10066.0
2020-02-05 14:20:00,143.9,144.08,143.88,144.06,15999.0,122.2141,122.367,122.1971,122.35,15999.0
2020-02-05 14:25:00,144.06,144.08,143.96,143.96,17451.0,122.35,122.367,122.2651,122.2651,17451.0
2020-02-05 14:30:00,143.94,144.05,143.94,144.01,16168.0,122.2481,122.3415,122.2481,122.3075,16168.0
2020-02-05 14:35:00,144.01,144.13,144.0,144.12,11463.0,122.3075,122.4094,122.299,122.401,11463.0
2020-02-05 14:40:00,144.1,144.18,144.06,144.17,16004.0,122.384,122.4519,122.35,122.4434,16004.0
2020-02-05 14:45:00,144.18,144.24,144.13,144.16,23941.0,122.4519,122.5029,122.4094,122.4349,23941.0
2020-02-05 14:50:00,144.17,144.33,144.16,144.32,19278.0,122.4434,122.5793,122.4349,122.5708,19278.0
2020-02-05 14:55:00,144.33,144.34,144.2,144.27,23037.0,122.5793,122.5878,122.4689,122.5283,23037.0
2020-02-05 15:00:00,144.28,144.47,144.25,144.43,32041.0,122.5368,122.6982,122.5114,122.6642,32041.0
2020-02-05 15:05:00,144.44,144.47,144.37,144.4,21926.0,122.6727,122.6982,122.6133,122.6388,21926.0
2020-02-05 15:10:00,144.4,144.44,144.3,144.36,21043.0,122.6388,122.6727,122.5538,122.6048,21043.0
2020-02-05 15:15:00,144.37,144.48,144.29,144.32,90434.0,122.6133,122.7067,122.5453,122.5708,90434.0
2020-02-05 15:20:00,144.33,144.48,144.32,144.44,62973.0,122.5793,122.7067,122.5708,122.6727,62973.0
2020-02-05 15:25:00,144.44,144.47,144.29,144.31,26504.0,122.6727,122.6982,122.5453,122.5623,26504.0
2020-02-05 15:30:00,144.28,144.31,144.18,144.23,28824.0,122.5368,122.5623,122.4519,122.4944,28824.0
2020-02-05 15:35:00,144.25,144.36,144.24,144.28,32461.0,122.5114,122.6048,122.5029,122.5368,32461.0
2020-02-05 15:40:00,144.3,144.35,144.24,144.27,37885.0,122.5538,122.5963,122.5029,122.5283,37885.0
2020-02-05 15:45:00,144.28,144.29,144.04,144.1,34577.0,122.5368,122.5453,122.333,122.384,34577.0
2020-02-05 15:50:00,144.09,144.28,143.97,144.26,130391.0,122.3755,122.5368,122.2736,122.5199,130391.0
2020-02-05 15:55:00,144.24,144.37,144.18,144.31,142526.0,122.5029,122.6133,122.4519,122.5623,142526.0
2020-02-06 09:30:00,144.64,144.98,144.49,144.88,93722.0,122.8426,123.1314,122.7152,123.0464,93722.0
2020-02-06 09:35:00,145.0,145.29,144.91,145.0,56345.0,123.1483,123.3946,123.0719,123.1483,56345.0
2020-02-06 09:40:00,144.98,145.3,144.91,145.23,25424.0,123.1314,123.4031,123.0719,123.3437,25424.0
2020-02-06 09:45:00,145.21,145.25,144.83,144.9,26448.0,123.3267,123.3607,123.004,123.0634,26448.0
2020-02-06 09:50:00,144.92,145.1,144.92,144.96,17788.0,123.0804,123.2333,123.0804,123.1144,17788.0
2020-02-06 09:55:00,144.95,145.0,144.76,144.81,44143.0,123.1059,123.1483,122.9445,122.987,44143.0
2020-02-06 10:00:00,144.83,144.96,144.68,144.94,25049.0,123.004,123.1144,122.8766,123.0974,25049.0
2020-02-06 10:05:00,144.96,145.2,144.92,145.19,21372.0,123.1144,123.3182,123.0804,123.3097,21372.0
2020-02-06 10:10:00,145.18,145.23,145.06,145.07,17903.0,123.3012,123.3437,123.1993,123.2078,17903.0
2020-02-06 10:15:00,145.03,145.1,144.94,144.99,17687.0,123.1738,123.2333,123.0974,123.1398,17687.0
2020-02-06 10:20:00,144.94,145.01,144.8,144.8,25669.0,123.0974,123.1568,122.9785,122.9785,25669.0
2020-02-06 10:25:00,144.79,144.85,144.71,144.78,14329.0,122.97,123.0209,122.902,122.9615,14329.0
2020-02-06 10:30:00,144.79,144.79,144.62,144.65,14330.0,122.97,122.97,122.8256,122.8511,14330.0
2020-02-06 10:35:00,144.66,144.71,144.55,144.71,18059.0,122.8596,122.902,122.7662,122.902,18059.0
2020-02-06 10:40:00,144.71,144.84,144.71,144.78,19808.0,122.902,123.0124,122.902,122.9615,19808.0
2020-02-06 10:45:00,144.78,144.82,144.72,144.75,19030.0,122.9615,122.9955,122.9105,122.936,19030.0
2020-02-06 10:50:00,144.75,144.8,144.73,144.8,16875.0,122.936,122.9785,122.919,122.9785,16875.0
2020-02-06 10:55:00,144.79,144.95,144.75,144.88,19320.0,122.97,123.1059,122.936,123.0464,19320.0
2020-02-06 11:00:00,144.88,144.95,144.82,144.94,12636.0,123.0464,123.1059,122.9955,123.0974,12636.0
2020-02-06 11:05:00,144.93,145.13,144.93,145.08,21922.0,123.0889,123.2587,123.0889,123.2163,21922.0
2020-02-06 11:10:00,145.08,145.09,144.89,144.93,28664.0,123.2163,123.2248,123.0549,123.0889,28664.0
2020-02-06 11:15:00,144.91,144.97,144.77,144.84,27232.0,123.0719,123.1229,122.953,123.0124,27232.0
2020-02-06 11:20:00,144.82,144.9,144.77,144.79,23893.0,122.9955,123.0634,122.953,122.97,23893.0
2020-02-06 11:25:00,144.8,144.8,144.6,144.72,33147.0,122.9785,122.9785,122.8086,122.9105,33147.0
2020-02-06 11:30:00,144.72,144.73,144.63,144.67,20516.0,122.9105,122.919,122.8341,122.8681,20516.0
2020-02-06 11:35:00,144.68,144.71,144.5,144.5,32172.0,122.8766,122.902,122.7237,122.7237,32172.0
2020-02-06 11:40:00,144.51,144.58,144.49,144.55,34442.0,122.7322,122.7916,122.7152,122.7662,34442.0
2020-02-06 11:45:00,144.55,144.56,144.47,144.49,70419.0,122.7662,122.7746,122.6982,122.7152,70419.0
2020-02-06 11:50:00,144.5,144.5,144.3,144.38,23735.0,122.7237,122.7237,122.5538,122.6218,23735.0
2020-02-06 11:55:00,144.38,144.39,144.27,144.27,21969.0,122.6218,122.6303,122.5283,122.5283,21969.0
2020-02-06 12:00:00,144.26,144.41,144.25,144.4,15368.0,122.5199,122.6472,122.5114,122.6388,15368.0
2020-02-06 12:05:00,144.43,144.47,144.38,144.46,23928.0,122.6642,122.6982,122.6218,122.6897,23928.0
2020-02-06 12:10:00,144.45,144.5,144.42,144.47,31140.0,122.6812,122.7237,122.6557,122.6982,31140.0
2020-02-06 12:15:00,144.47,144.48,144.41,144.47,15632.0,122.6982,122.7067,122.6472,122.6982,15632.0
2020-02-06 12:20:00,144.48,144.5,144.42,144.49,21151.0,122.7067,122.7237,122.6557,122.7152,21151.0
2020-02-06 12:25:00,144.49,144.49,144.43,144.44,23043.0,122.7152,122.7152,122.6642,122.6727,23043.0
2020-02-06 12:30:00,144.42,144.49,144.42,144.44,16452.0,122.6557,122.7152,122.6557,122.6727,16452.0
2020-02-06 12:35:00,144.43,144.5,144.43,144.48,10287.0,122.6642,122.7237,122.6642,122.7067,10287.0
2020-02-06 12:40:00,144.48,144.64,144.45,144.47,36977.0,122.7067,122.8426,122.6812,122.6982,36977.0
2020-02-06 12:45:00,144.47,144.52,144.41,144.47,88360.0,122.6982,122.7407,122.6472,122.6982,88360.0
2020-02-06 12:50:00,144.46,144.52,144.45,144.49,29166.0,122.6897,122.7407,122.6812,122.7152,29166.0
2020-02-06 12:55:00,144.51,144.53,144.46,144.46,15992.0,122.7322,122.7492,122.6897,122.6897,15992.0
2020-02-06 13:00:00,144.43,144.43,144.32,144.35,13759.0,122.6642,122.6642,122.5708,122.5963,13759.0
2020-02-06 13:05:00,144.34,144.37,144.3,144.33,12983.0,122.5878,122.6133,122.5538,122.5793,12983.0
2020-02-06 13:10:00,144.32,144.33,144.18,144.18,15656.0,122.5708,122.5793,122.4519,122.4519,15656.0
2020-02-06 13:15:00,144.15,144.22,144.12,144.22,19091.0,122.4264,122.4859,122.401,122.4859,19091.0
2020-02-06 13:20:00,144.21,144.24,144.14,144.24,9460.0,122.4774,122.5029,122.4179,122.5029,9460.0
2020-02-06 13:25:00,144.23,144.23,144.15,144.16,10136.0,122.4944,122.4944,122.4264,122.4349,10136.0
2020-02-06 13:30:00,144.17,144.23,144.15,144.19,7059.0,122.4434,122.4944,122.4264,122.4604,7059.0
2020-02-06 13:35:00,144.19,144.22,144.14,144.22,10898.0,122.4604,122.4859,122.4179,122.4859,10898.0
2020-02-06 13:40:00,144.2,144.29,144.2,144.25,8940.0,122.4689,122.5453,122.4689,122.5114,8940.0
2020-02-06 13:45:00,144.25,144.32,144.23,144.31,8496.0,122.5114,122.5708,122.4944,122.5623,8496.0
2020-02-06 13:50:00,144.31,144.33,144.26,144.33,11000.0,122.5623,122.5793,122.5199,122.5793,11000.0
2020-02-06 13:55:00,144.33,144.34,144.24,144.28,9483.0,122.5793,122.5878,122.5029,122.5368,9483.0
2020-02-06 14:00:00,144.28,144.29,144.21,144.27,12177.0,122.5368,122.5453,122.4774,122.5283,12177.0
2020-02-06 14:05:00,144.27,144.43,144.25,144.42,13131.0,122.5283,122.6642,122.5114,122.6557,13131.0
2020-02-06 14:10:00,144.43,144.48,144.42,144.43,11873.0,122.6642,122.7067,122.6557,122.6642,11873.0
2020-02-06 14:15:00,144.44,144.48,144.36,144.39,14298.0,122.6727,122.7067,122.6048,122.6303,14298.0
2020-02-06 14:20:00,144.38,144.39,144.29,144.33,8925.0,122.6218,122.6303,122.5453,122.5793,8925.0
2020-02-06 14:25:00,144.33,144.37,144.27,144.35,14956.0,122.5793,122.6133,122.5283,122.5963,14956.0
2020-02-06 14:30:00,144.37,144.39,144.25,144.25,10382.0,122.6133,122.6303,122.5114,122.5114,10382.0
2020-02-06 14:35:00,144.23,144.33,144.2,144.25,17286.0,122.4944,122.5793,122.4689,122.5114,17286.0
2020-02-06 14:40:00,144.25,144.25,144.08,144.08,19642.0,122.5114,122.5114,122.367,122.367,19642.0
2020-02-06 14:45:00,144.08,144.21,144.07,144.21,7524.0,122.367,122.4774,122.3585,122.4774,7524.0
2020-02-06 14:50:00,144.2,144.27,144.2,144.21,9867.0,122.4689,122.5283,122.4689,122.4774,9867.0
2020-02-06 14:55:00,144.21,144.26,144.18,144.2,7053.0,122.4774,122.5199,122.4519,122.4689,7053.0
2020-02-06 15:00:00,144.23,144.3,144.23,144.27,9857.0,122.4944,122.5538,122.4944,122.5283,9857.0
2020-02-06 15:05:00,144.3,144.36,144.29,144.35,9896.0,122.5538,122.6048,122.5453,122.5963,9896.0
2020-02-06 15:10:00,144.35,144.35,144.22,144.25,9372.0,122.5963,122.5963,122.4859,122.5114,9372.0
2020-02-06 15:15:00,144.24,144.29,144.21,144.27,12079.0,122.5029,122.5453,122.4774,122.5283,12079.0
2020-02-06 15:20:00,144.28,144.29,144.23,144.27,12679.0,122.5368,122.5453,122.4944,122.5283,12679.0
2020-02-06 15:25:00,144.28,144.36,144.26,144.3,18186.0,122.5368,122.6048,122.5199,122.5538,18186.0
2020-02-06 15:30:00,144.3,144.39,144.28,144.39,18350.0,122.5538,122.6303,122.5368,122.6303,18350.0
2020-02-06 15:35:00,144.38,144.39,144.34,144.37,16782.0,122.6218,122.6303,122.5878,122.6133,16782.0
2020-02-06 15:40:00,144.38,144.49,144.31,144.33,37781.0,122.6218,122.7152,122.5623,122.5793,37781.0
2020-02-06 15:45:00,144.34,144.35,144.22,144.24,24216.0,122.5878,122.5963,122.4859,122.5029,24216.0
2020-02-06 15:50:00,144.23,144.44,144.14,144.39,55272.0,122.4944,122.6727,122.4179,122.6303,55272.0
2020-02-06 15:55:00,144.37,144.47,144.31,144.32,67831.0,122.6133,122.6982,122.5623,122.5708,67831.0
2020-02-07 09:30:00,144.26,144.35,143.83,144.02,73887.0,122.5199,122.5963,122.1547,122.316,73887.0
2020-02-07 09:35:00,144.1,144.43,144.03,144.27,23511.0,122.384,122.6642,122.3245,122.5283,23511.0
2020-02-07 09:40:00,144.29,144.32,144.1,144.12,12039.0,122.5453,122.5708,122.384,122.401,12039.0
2020-02-07 09:45:00,144.08,144.22,144.03,144.07,13638.0,122.367,122.4859,122.3245,122.3585,13638.0
2020-02-07 09:50:00,144.05,144.14,144.02,144.06,12379.0,122.3415,122.4179,122.316,122.35,12379.0
2020-02-07 09:55:00,144.06,144.15,143.95,144.08,16138.0,122.35,122.4264,122.2566,122.367,16138.0
2020-02-07 10:00:00,144.09,144.36,144.03,144.32,25746.0,122.3755,122.6048,122.3245,122.5708,25746.0
2020-02-07 10:05:00,144.35,144.44,144.31,144.36,25302.0,122.5963,122.6727,122.5623,122.6048,25302.0
2020-02-07 10:10:00,144.36,144.46,144.36,144.42,49594.0,122.6048,122.6897,122.6048,122.6557,49594.0
2020-02-07 10:15:00,144.4,144.71,144.39,144.66,30008.0,122.6388,122.902,122.6303,122.8596,30008.0
2020-02-07 10:20:00,144.67,144.81,144.62,144.68,21795.0,122.8681,122.987,122.8256,122.8766,21795.0
2020-02-07 10:25:00,144.73,144.91,144.69,144.9,19228.0,122.919,123.0719,122.8851,123.0634,19228.0
2020-02-07 10:30:00,144.93,144.96,144.83,144.85,8607.0,123.0889,123.1144,123.004,123.0209,8607.0
2020-02-07 10:35:00,144.83,144.84,144.68,144.72,7528.0,123.004,123.0124,122.8766,122.9105,7528.0
2020-02-07 10:40:00,144.71,144.77,144.61,144.74,12032.0,122.902,122.953,122.8171,122.9275,12032.0
2020-02-07 10:45:00,144.75,144.75,144.56,144.61,10878.0,122.936,122.936,122.7746,122.8171,10878.0
2020-02-07 10:50:00,144.62,144.78,144.6,144.77,9724.0,122.8256,122.9615,122.8086,122.953,9724.0
2020-02-07 10:55:00,144.77,144.83,144.55,144.58,11965.0,122.953,123.004,122.7662,122.7916,11965.0
2020-02-07 11:00:00,144.57,144.73,144.57,144.72,8471.0,122.7831,122.919,122.7831,122.9105,8471.0
2020-02-07 11:05:00,144.74,144.84,144.69,144.71,10885.0,122.9275,123.0124,122.8851,122.902,10885.0
2020-02-07 11:10:00,144.73,144.92,144.7,144.92,9754.0,122.919,123.0804,122.8935,123.0804,9754.0
2020-02-07 11:15:00,144.93,144.98,144.89,144.97,9499.0,123.0889,123.1314,123.0549,123.1229,9499.0
2020-02-07 11:20:00,144.99,145.08,144.95,144.95,14753.0,123.1398,123.2163,123.1059,123.1059,14753.0
2020-02-07 11:25:00,144.96,145.02,144.88,145.0,17116.0,123.1144,123.1653,123.0464,123.1483,17116.0
2020-02-07 11:30:00,144.97,145.1,144.92,145.09,35112.0,123.1229,123.2333,123.0804,123.2248,35112.0
2020-02-07 11:35:00,145.08,145.1,144.91,144.92,18351.0,123.2163,123.2333,123.0719,123.0804,18351.0
2020-02-07 11:40:00,144.91,145.02,144.87,144.96,6588.0,123.0719,123.1653,123.0379,123.1144,6588.0
2020-02-07 11:45:00,144.95,144.95,144.88,144.95,8187.0,123.1059,123.1059,123.0464,123.1059,8187.0
2020-02-07 11:50:00,144.97,145.0,144.88,144.98,9550.0,123.1229,123.1483,123.0464,123.1314,9550.0
2020-02-07 11:55:00,144.93,144.94,144.81,144.91,8670.0,123.0889,123.0974,122.987,123.0719,8670.0
2020-02-07 12:00:00,144.9,145.06,144.9,144.98,7650.0,123.0634,123.1993,123.0634,123.1314,7650.0
2020-02-07 12:05:00,145.0,145.11,144.98,145.09,6089.0,123.1483,123.2418,123.1314,123.2248,6089.0
2020-02-07 12:10:00,145.09,145.1,145.0,145.07,14209.0,123.2248,123.2333,123.1483,123.2078,14209.0
2020-02-07 12:15:00,145.07,145.15,145.06,145.11,9023.0,123.2078,123.2757,123.1993,123.2418,9023.0
2020-02-07 12:20:00,145.11,145.16,145.07,145.12,9642.0,123.2418,123.2842,123.2078,123.2503,9642.0
2020-02-07 12:25:00,145.13,145.21,145.09,145.17,6225.0,123.2587,123.3267,123.2248,123.2927,6225.0
2020-02-07 12:30:00,145.16,145.21,145.1,145.1,9613.0,123.2842,123.3267,123.2333,123.2333,9613.0
2020-02-07 12:35:00,145.11,145.17,145.08,145.12,12267.0,123.2418,123.2927,123.2163,123.2503,12267.0
2020-02-07 12:40:00,145.11,145.17,145.1,145.16,10416.0,123.2418,123.2927,123.2333,123.2842,10416.0
2020-02-07 12:45:00,145.14,145.14,145.02,145.05,16786.0,123.2672,123.2672,123.1653,123.1908,16786.0
2020-02-07 12:50:00,145.06,145.12,145.03,145.12,9490.0,123.1993,123.2503,123.1738,123.2503,9490.0
2020-02-07 12:55:00,145.11,145.2,145.09,145.2,20535.0,123.2418,123.3182,123.2248,123.3182,20535.0
2020-02-07 13:00:00,145.18,145.24,145.15,145.2,8799.0,123.3012,123.3522,123.2757,123.3182,8799.0
2020-02-07 13:05:00,145.21,145.29,145.18,145.25,8687.0,123.3267,123.3946,123.3012,123.3607,8687.0
2020-02-07 13:10:00,145.24,145.26,145.17,145.17,7770.0,123.3522,123.3692,123.2927,123.2927,7770.0
2020-02-07 13:15:00,145.17,145.21,145.12,145.15,24785.0,123.2927,123.3267,123.2503,123.2757,24785.0
2020-02-07 13:20:00,145.17,145.17,145.11,145.14,19469.0,123.2927,123.2927,123.2418,123.2672,19469.0
2020-02-07 13:25:00,145.15,145.17,145.11,145.17,11257.0,123.2757,123.2927,123.2418,123.2927,11257.0
2020-02-07 13:30:00,145.17,145.18,144.96,144.98,16666.0,123.2927,123.3012,123.1144,123.1314,16666.0
2020-02-07 13:35:00,145.0,145.11,144.98,145.06,24390.0,123.1483,123.2418,123.1314,123.1993,24390.0
2020-02-07 13:40:00,145.05,145.08,144.99,144.99,28080.0,123.1908,123.2163,123.1398,123.1398,28080.0
2020-02-07 13:45:00,145.0,145.01,144.93,144.94,13759.0,123.1483,123.1568,123.0889,123.0974,13759.0
2020-02-07 13:50:00,144.94,145.05,144.94,145.05,12512.0,123.0974,123.1908,123.0974,123.1908,12512.0
2020-02-07 13:55:00,145.04,145.05,144.93,144.99,16863.0,123.1823,123.1908,123.0889,123.1398,16863.0
2020-02-07 14:00:00,145.0,145.0,144.86,144.89,17177.0,123.1483,123.1483,123.0294,123.0549,17177.0
2020-02-07 14:05:00,144.89,145.0,144.89,144.93,21803.0,123.0549,123.1483,123.0549,123.0889,21803.0
2020-02-07 14:10:00,144.93,144.97,144.88,144.94,15475.0,123.0889,123.1229,123.0464,123.0974,15475.0
2020-02-07 14:15:00,144.95,145.01,144.91,144.97,15201.0,123.1059,123.1568,123.0719,123.1229,15201.0
2020-02-07 14:20:00,144.98,145.06,144.96,145.0,13763.0,123.1314,123.1993,123.1144,123.1483,13763.0
2020-02-07 14:25:00,145.01,145.1,144.98,145.08,16734.0,123.1568,123.2333,123.1314,123.2163,16734.0
2020-02-07 14:30:00,145.09,145.13,145.06,145.11,8511.0,123.2248,123.2587,123.1993,123.2418,8511.0
2020-02-07 14:35:00,145.11,145.18,145.06,145.14,47000.0,123.2418,123.3012,123.1993,123.2672,47000.0
2020-02-07 14:40:00,145.13,145.33,145.11,145.29,22750.0,123.2587,123.4286,123.2418,123.3946,22750.0
2020-02-07 14:45:00,145.31,145.39,145.3,145.33,17072.0,123.4116,123.4796,123.4031,123.4286,17072.0
2020-02-07 14:50:00,145.32,145.36,145.19,145.28,40718.0,123.4201,123.4541,123.3097,123.3861,40718.0
2020-02-07 14:55:00,145.28,145.36,145.23,145.35,17008.0,123.3861,123.4541,123.3437,123.4456,17008.0
2020-02-07 15:00:00,145.35,145.42,145.31,145.33,51728.0,123.4456,123.505,123.4116,123.4286,51728.0
2020-02-07 15:05:00,145.32,145.44,145.31,145.42,17606.0,123.4201,123.522,123.4116,123.505,17606.0
2020-02-07 15:10:00,145.42,145.5,145.38,145.46,20187.0,123.505,123.573,123.4711,123.539,20187.0
2020-02-07 15:15:00,145.46,145.49,145.44,145.48,25291.0,123.539,123.5645,123.522,123.556,25291.0
2020-02-07 15:20:00,145.47,145.51,145.43,145.46,25442.0,123.5475,123.5815,123.5135,123.539,25442.0
2020-02-07 15:25:00,145.45,145.5,145.41,145.45,25752.0,123.5305,123.573,123.4965,123.5305,25752.0
2020-02-07 15:30:00,145.45,145.66,145.45,145.65,40464.0,123.5305,123.7089,123.5305,123.7004,40464.0
2020-02-07 15:35:00,145.66,145.67,145.51,145.56,37832.0,123.7089,123.7174,123.5815,123.6239,37832.0
2020-02-07 15:40:00,145.55,145.65,145.51,145.62,33458.0,123.6155,123.7004,123.5815,123.6749,33458.0
2020-02-07 15:45:00,145.63,145.72,145.6,145.64,43970.0,123.6834,123.7598,123.6579,123.6919,43970.0
2020-02-07 15:50:00,145.64,145.68,145.15,145.15,77907.0,123.6919,123.7259,123.2757,123.2757,77907.0
2020-02-07 15:55:00,145.14,145.49,145.04,145.4,233926.0,123.2672,123.5645,123.1823,123.4881,233926.0
2020-02-10 09:30:00,145.93,146.19,145.8,145.87,140785.0,123.9382,124.159,123.8278,123.8872,140785.0
2020-02-10 09:35:00,145.85,145.96,145.69,145.69,39762.0,123.8702,123.9637,123.7344,123.7344,39762.0
2020-02-10 09:40:00,145.71,145.71,145.41,145.54,38116.0,123.7513,123.7513,123.4965,123.607,38116.0
2020-02-10 09:45:00,145.54,145.69,145.4,145.62,34251.0,123.607,123.7344,123.4881,123.6749,34251.0
2020-02-10 09:50:00,145.62,145.87,145.61,145.72,26008.0,123.6749,123.8872,123.6664,123.7598,26008.0
2020-02-10 09:55:00,145.73,146.03,145.67,146.03,49137.0,123.7683,124.0231,123.7174,124.0231,49137.0
2020-02-10 10:00:00,146.02,146.06,145.8,145.86,110072.0,124.0146,124.0486,123.8278,123.8787,110072.0
2020-02-10 10:05:00,145.88,146.08,145.88,146.03,18075.0,123.8957,124.0656,123.8957,124.0231,18075.0
2020-02-10 10:10:00,146.02,146.08,145.97,146.01,35104.0,124.0146,124.0656,123.9722,124.0061,35104.0
2020-02-10 10:15:00,146.0,146.15,145.98,146.08,13353.0,123.9976,124.125,123.9806,124.0656,13353.0
2020-02-10 10:20:00,146.11,146.24,146.07,146.24,18220.0,124.0911,124.2015,124.0571,124.2015,18220.0
2020-02-10 10:25:00,146.25,146.36,146.21,146.25,37256.0,124.21,124.3034,124.176,124.21,37256.0
2020-02-10 10:30:00,146.24,146.24,146.14,146.17,26505.0,124.2015,124.2015,124.1165,124.142,26505.0
2020-02-10 10:35:00,146.16,146.37,146.1,146.32,25076.0,124.1335,124.3119,124.0826,124.2694,25076.0
2020-02-10 10:40:00,146.33,146.38,146.25,146.36,16396.0,124.2779,124.3204,124.21,124.3034,16396.0
2020-02-10 10:45:00,146.36,146.42,146.31,146.33,14498.0,124.3034,124.3543,124.2609,124.2779,14498.0
2020-02-10 10:50:00,146.32,146.33,146.16,146.18,13431.0,124.2694,124.2779,124.1335,124.1505,13431.0
2020-02-10 10:55:00,146.17,146.28,146.11,146.11,15434.0,124.142,124.2354,124.0911,124.0911,15434.0
2020-02-10 11:00:00,146.1,146.13,145.93,145.96,20892.0,124.0826,124.108,123.9382,123.9637,20892.0
2020-02-10 11:05:00,145.95,145.96,145.76,145.76,13957.0,123.9552,123.9637,123.7938,123.7938,13957.0
2020-02-10 11:10:00,145.75,145.93,145.74,145.92,18486.0,123.7853,123.9382,123.7768,123.9297,18486.0
2020-02-10 11:15:00,145.93,146.0,145.85,145.85,14724.0,123.9382,123.9976,123.8702,123.8702,14724.0
2020-02-10 11:20:00,145.85,145.91,145.79,145.82,11269.0,123.8702,123.9212,123.8193,123.8448,11269.0
2020-02-10 11:25:00,145.84,146.07,145.84,146.07,14138.0,123.8617,124.0571,123.8617,124.0571,14138.0
2020-02-10 11:30:00,146.06,146.15,146.04,146.05,21349.0,124.0486,124.125,124.0316,124.0401,21349.0
2020-02-10 11:35:00,146.03,146.11,145.96,145.97,13619.0,124.0231,124.0911,123.9637,123.9722,13619.0
2020-02-10 11:40:00,145.96,145.97,145.87,145.91,14628.0,123.9637,123.9722,123.8872,123.9212,14628.0
2020-02-10 11:45:00,145.92,146.05,145.91,145.97,44686.0,123.9297,124.0401,123.9212,123.9722,44686.0
2020-02-10 11:50:00,145.96,146.02,145.94,145.97,13427.0,123.9637,124.0146,123.9467,123.9722,13427.0
2020-02-10 11:55:00,145.99,146.01,145.8,145.8,12651.0,123.9891,124.0061,123.8278,123.8278,12651.0
2020-02-10 12:00:00,145.81,145.83,145.74,145.79,21664.0,123.8363,123.8533,123.7768,123.8193,21664.0
2020-02-10 12:05:00,145.79,145.82,145.76,145.78,11852.0,123.8193,123.8448,123.7938,123.8108,11852.0
2020-02-10 12:10:00,145.79,145.82,145.73,145.8,12886.0,123.8193,123.8448,123.7683,123.8278,12886.0
2020-02-10 12:15:00,145.79,145.84,145.76,145.83,11805.0,123.8193,123.8617,123.7938,123.8533,11805.0
2020-02-10 12:20:00,145.82,145.84,145.76,145.77,12979.0,123.8448,123.8617,123.7938,123.8023,12979.0
2020-02-10 12:25:00,145.76,145.8,145.69,145.77,16274.0,123.7938,123.8278,123.7344,123.8023,16274.0
2020-02-10 12:30:00,145.77,145.77,145.63,145.66,19754.0,123.8023,123.8023,123.6834,123.7089,19754.0
2020-02-10 12:35:00,145.66,145.69,145.59,145.61,11530.0,123.7089,123.7344,123.6494,123.6664,11530.0
2020-02-10 12:40:00,145.61,145.71,145.61,145.61,11922.0,123.6664,123.7513,123.6664,123.6664,11922.0
2020-02-10 12:45:00,145.61,145.63,145.6,145.61,11537.0,123.6664,123.6834,123.6579,123.6664,11537.0
2020-02-10 12:50:00,145.62,145.62,145.48,145.55,21422.0,123.6749,123.6749,123.556,123.6155,21422.0
2020-02-10 12:55:00,145.55,145.67,145.54,145.67,14274.0,123.6155,123.7174,123.607,123.7174,14274.0
2020-02-10 13:00:00,145.68,145.74,145.63,145.66,19573.0,123.7259,123.7768,123.6834,123.7089,19573.0
2020-02-10 13:05:00,145.65,145.65,145.58,145.61,12988.0,123.7004,123.7004,123.6409,123.6664,12988.0
2020-02-10 13:10:00,145.62,145.69,145.61,145.62,12662.0,123.6749,123.7344,123.6664,123.6749,12662.0
2020-02-10 13:15:00,145.62,145.67,145.6,145.62,13898.0,123.6749,123.7174,123.6579,123.6749,13898.0
2020-02-10 13:20:00,145.64,145.65,145.59,145.62,9422.0,123.6919,123.7004,123.6494,123.6749,9422.0
2020-02-10 13:25:00,145.62,145.66,145.58,145.58,14892.0,123.6749,123.7089,123.6409,123.6409,14892.0
2020-02-10 13:30:00,145.58,145.63,145.58,145.6,7125.0,123.6409,123.6834,123.6409,123.6579,7125.0
2020-02-10 13:35:00,145.61,145.63,145.53,145.62,16634.0,123.6664,123.6834,123.5985,123.6749,16634.0
2020-02-10 13:40:00,145.62,145.64,145.54,145.58,11336.0,123.6749,123.6919,123.607,123.6409,11336.0
2020-02-10 13:45:00,145.6,145.64,145.57,145.62,10517.0,123.6579,123.6919,123.6324,123.6749,10517.0
2020-02-10 13:50:00,145.61,145.61,145.49,145.51,66077.0,123.6664,123.6664,123.5645,123.5815,66077.0
2020-02-10 13:55:00,145.5,145.57,145.49,145.53,13162.0,123.573,123.6324,123.5645,123.5985,13162.0
2020-02-10 14:00:00,145.51,145.51,145.42,145.43,36119.0,123.5815,123.5815,123.505,123.5135,36119.0
2020-02-10 14:05:00,145.42,145.42,145.19,145.21,48931.0,123.505,123.505,123.3097,123.3267,48931.0
2020-02-10 14:10:00,145.2,145.3,145.2,145.26,19608.0,123.3182,123.4031,123.3182,123.3692,19608.0
2020-02-10 14:15:00,145.26,145.28,145.21,145.24,17359.0,123.3692,123.3861,123.3267,123.3522,17359.0
2020-02-10 14:20:00,145.24,145.24,145.18,145.2,16170.0,123.3522,123.3522,123.3012,123.3182,16170.0
2020-02-10 14:25:00,145.19,145.24,145.15,145.21,21465.0,123.3097,123.3522,123.2757,123.3267,21465.0
2020-02-10 14:30:00,145.2,145.2,145.13,145.2,16510.0,123.3182,123.3182,123.2587,123.3182,16510.0
2020-02-10 14:35:00,145.19,145.26,145.19,145.24,12108.0,123.3097,123.3692,123.3097,123.3522,12108.0
2020-02-10 14:40:00,145.23,145.32,145.21,145.28,18496.0,123.3437,123.4201,123.3267,123.3861,18496.0
2020-02-10 14:45:00,145.29,145.36,145.28,145.29,11143.0,123.3946,123.4541,123.3861,123.3946,11143.0
2020-02-10 14:50:00,145.31,145.49,145.3,145.49,25309.0,123.4116,123.5645,123.4031,123.5645,25309.0
2020-02-10 14:55:00,145.48,145.49,145.35,145.42,14719.0,123.556,123.5645,123.4456,123.505,14719.0
2020-02-10 15:00:00,145.42,145.58,145.4,145.5,16814.0,123.505,123.6409,123.4881,123.573,16814.0
2020-02-10 15:05:00,145.49,145.55,145.46,145.5,41986.0,123.5645,123.6155,123.539,123.573,41986.0
2020-02-10 15:10:00,145.5,145.71,145.49,145.68,27986.0,123.573,123.7513,123.5645,123.7259,27986.0
2020-02-10 15:15:00,145.69,145.69,145.59,145.63,18921.0,123.7344,123.7344,123.6494,123.6834,18921.0
2020-02-10 15:20:00,145.63,145.64,145.57,145.59,19882.0,123.6834,123.6919,123.6324,123.6494,19882.0
2020-02-10 15:25:00,145.59,145.66,145.59,145.66,27318.0,123.6494,123.7089,123.6494,123.7089,27318.0
2020-02-10 15:30:00,145.66,145.66,145.58,145.62,28798.0,123.7089,123.7089,123.6409,123.6749,28798.0
2020-02-10 15:35:00,145.61,145.64,145.56,145.58,26924.0,123.6664,123.6919,123.6239,123.6409,26924.0
2020-02-10 15:40:00,145.59,145.61,145.55,145.56,30791.0,123.6494,123.6664,123.6155,123.6239,30791.0
2020-02-10 15:45:00,145.56,145.69,145.56,145.64,52707.0,123.6239,123.7344,123.6239,123.6919,52707.0
2020-02-10 15:50:00,145.62,145.64,145.49,145.56,98251.0,123.6749,123.6919,123.5645,123.6239,98251.0
2020-02-10 15:55:00,145.56,145.71,145.53,145.71,134107.0,123.6239,123.7513,123.5985,123.7513,134107.0
2020-02-11 09:30:00,146.0,146.3,145.38,146.03,104417.0,123.9976,124.2524,123.4711,124.0231,104417.0
2020-02-11 09:35:00,146.1,146.14,145.82,145.85,32777.0,124.0826,124.1165,123.8448,123.8702,32777.0
2020-02-11 09:40:00,145.84,145.98,145.58,145.66,39304.0,123.8617,123.9806,123.6409,123.7089,39304.0
2020-02-11 09:45:00,145.64,145.72,145.48,145.5,41454.0,123.6919,123.7598,123.556,123.573,41454.0
2020-02-11 09:50:00,145.5,145.54,145.33,145.44,57491.0,123.573,123.607,123.4286,123.522,57491.0
2020-02-11 09:55:00,145.47,145.56,145.37,145.39,25991.0,123.5475,123.6239,123.4626,123.4796,25991.0
2020-02-11 10:00:00,145.4,145.48,145.31,145.31,34232.0,123.4881,123.556,123.4116,123.4116,34232.0
2020-02-11 10:05:00,145.31,145.39,145.02,145.02,42332.0,123.4116,123.4796,123.1653,123.1653,42332.0
2020-02-11 10:10:00,145.05,145.13,144.87,145.13,31713.0,123.1908,123.2587,123.0379,123.2587,31713.0
2020-02-11 10:15:00,145.14,145.17,145.02,145.06,18729.0,123.2672,123.2927,123.1653,123.1993,18729.0
2020-02-11 10:20:00,145.06,145.36,145.06,145.31,20345.0,123.1993,123.4541,123.1993,123.4116,20345.0
2020-02-11 10:25:00,145.32,145.34,145.15,145.25,32883.0,123.4201,123.4371,123.2757,123.3607,32883.0
2020-02-11 10:30:00,145.25,145.46,145.19,145.43,38427.0,123.3607,123.539,123.3097,123.5135,38427.0
2020-02-11 10:35:00,145.44,145.45,145.23,145.28,19109.0,123.522,123.5305,123.3437,123.3861,19109.0
2020-02-11 10:40:00,145.28,145.38,145.23,145.27,59873.0,123.3861,123.4711,123.3437,123.3776,59873.0
2020-02-11 10:45:00,145.28,145.35,145.17,145.21,22861.0,123.3861,123.4456,123.2927,123.3267,22861.0
2020-02-11 10:50:00,145.22,145.31,145.17,145.25,17346.0,123.3352,123.4116,123.2927,123.3607,17346.0
2020-02-11 10:55:00,145.25,145.34,145.2,145.23,23696.0,123.3607,123.4371,123.3182,123.3437,23696.0
2020-02-11 11:00:00,145.25,145.27,145.13,145.22,32036.0,123.3607,123.3776,123.2587,123.3352,32036.0
2020-02-11 11:05:00,145.21,145.25,145.08,145.22,17694.0,123.3267,123.3607,123.2163,123.3352,17694.0
2020-02-11 11:10:00,145.22,145.27,145.17,145.21,30232.0,123.3352,123.3776,123.2927,123.3267,30232.0
2020-02-11 11:15:00,145.21,145.42,145.21,145.39,27811.0,123.3267,123.505,123.3267,123.4796,27811.0
2020-02-11 11:20:00,145.38,145.52,145.35,145.5,33420.0,123.4711,123.59,123.4456,123.573,33420.0
2020-02-11 11:25:00,145.5,145.59,145.43,145.51,20879.0,123.573,123.6494,123.5135,123.5815,20879.0
2020-02-11 11:30:00,145.51,145.71,145.49,145.67,27549.0,123.5815,123.7513,123.5645,123.7174,27549.0
2020-02-11 11:35:00,145.66,145.78,145.63,145.71,23201.0,123.7089,123.8108,123.6834,123.7513,23201.0
2020-02-11 11:40:00,145.71,145.81,145.67,145.73,16282.0,123.7513,123.8363,123.7174,123.7683,16282.0
2020-02-11 11:45:00,145.73,145.77,145.69,145.71,12213.0,123.7683,123.8023,123.7344,123.7513,12213.0
2020-02-11 11:50:00,145.72,145.73,145.6,145.65,24358.0,123.7598,123.7683,123.6579,123.7004,24358.0
2020-02-11 11:55:00,145.64,145.91,145.57,145.88,63719.0,123.6919,123.9212,123.6324,123.8957,63719.0
2020-02-11 12:00:00,145.87,145.87,145.77,145.84,39710.0,123.8872,123.8872,123.8023,123.8617,39710.0
2020-02-11 12:05:00,145.83,145.85,145.73,145.77,18126.0,123.8533,123.8702,123.7683,123.8023,18126.0
2020-02-11 12:10:00,145.78,145.79,145.68,145.73,14139.0,123.8108,123.8193,123.7259,123.7683,14139.0
2020-02-11 12:15:00,145.72,145.86,145.72,145.83,14544.0,123.7598,123.8787,123.7598,123.8533,14544.0
2020-02-11 12:20:00,145.84,145.85,145.72,145.73,19832.0,123.8617,123.8702,123.7598,123.7683,19832.0
2020-02-11 12:25:00,145.75,145.81,145.72,145.79,14645.0,123.7853,123.8363,123.7598,123.8193,14645.0
2020-02-11 12:30:00,145.79,145.89,145.73,145.86,30695.0,123.8193,123.9042,123.7683,123.8787,30695.0
2020-02-11 12:35:00,145.86,145.87,145.76,145.77,9938.0,123.8787,123.8872,123.7938,123.8023,9938.0
2020-02-11 12:40:00,145.78,145.78,145.7,145.73,18852.0,123.8108,123.8108,123.7428,123.7683,18852.0
2020-02-11 12:45:00,145.72,145.77,145.71,145.74,11046.0,123.7598,123.8023,123.7513,123.7768,11046.0
2020-02-11 12:50:00,145.74,145.77,145.67,145.73,24332.0,123.7768,123.8023,123.7174,123.7683,24332.0
2020-02-11 12:55:00,145.72,145.77,145.6,145.63,17411.0,123.7598,123.8023,123.6579,123.6834,17411.0
2020-02-11 13:00:00,145.63,145.73,145.61,145.72,17267.0,123.6834,123.7683,123.6664,123.7598,17267.0
2020-02-11 13:05:00,145.72,145.78,145.67,145.71,20055.0,123.7598,123.8108,123.7174,123.7513,20055.0
2020-02-11 13:10:00,145.71,145.83,145.7,145.83,13596.0,123.7513,123.8533,123.7428,123.8533,13596.0
2020-02-11 13:15:00,145.82,145.92,145.77,145.85,16595.0,123.8448,123.9297,123.8023,123.8702,16595.0
2020-02-11 13:20:00,145.84,145.84,145.75,145.82,19606.0,123.8617,123.8617,123.7853,123.8448,19606.0
2020-02-11 13:25:00,145.82,145.82,145.69,145.69,9859.0,123.8448,123.8448,123.7344,123.7344,9859.0
2020-02-11 13:30:00,145.7,145.81,145.68,145.69,13513.0,123.7428,123.8363,123.7259,123.7344,13513.0
2020-02-11 13:35:00,145.7,145.75,145.66,145.73,16217.0,123.7428,123.7853,123.7089,123.7683,16217.0
2020-02-11 13:40:00,145.74,145.77,145.71,145.71,14292.0,123.7768,123.8023,123.7513,123.7513,14292.0
2020-02-11 13:45:00,145.72,145.74,145.66,145.68,18143.0,123.7598,123.7768,123.7089,123.7259,18143.0
2020-02-11 13:50:00,145.69,145.93,145.67,145.85,29297.0,123.7344,123.9382,123.7174,123.8702,29297.0
2020-02-11 13:55:00,145.86,146.0,145.85,145.92,16917.0,123.8787,123.9976,123.8702,123.9297,16917.0
2020-02-11 14:00:00,145.91,145.92,145.74,145.77,18315.0,123.9212,123.9297,123.7768,123.8023,18315.0
2020-02-11 14:05:00,145.78,145.8,145.68,145.7,14808.0,123.8108,123.8278,123.7259,123.7428,14808.0
2020-02-11 14:10:00,145.7,145.85,145.68,145.77,14014.0,123.7428,123.8702,123.7259,123.8023,14014.0
2020-02-11 14:15:00,145.77,145.84,145.76,145.79,17919.0,123.8023,123.8617,123.7938,123.8193,17919.0
2020-02-11 14:20:00,145.78,145.89,145.78,145.87,22383.0,123.8108,123.9042,123.8108,123.8872,22383.0
2020-02-11 14:25:00,145.87,145.9,145.79,145.83,20009.0,123.8872,123.9127,123.8193,123.8533,20009.0
2020-02-11 14:30:00,145.83,145.93,145.8,145.92,15283.0,123.8533,123.9382,123.8278,123.9297,15283.0
2020-02-11 14:35:00,145.91,146.02,145.9,146.01,22033.0,123.9212,124.0146,123.9127,124.0061,22033.0
2020-02-11 14:40:00,146.0,146.07,145.97,146.05,16850.0,123.9976,124.0571,123.9722,124.0401,16850.0
2020-02-11 14:45:00,146.05,146.11,146.02,146.07,20822.0,124.0401,124.0911,124.0146,124.0571,20822.0
2020-02-11 14:50:00,146.07,146.12,146.03,146.07,29375.0,124.0571,124.0996,124.0231,124.0571,29375.0
2020-02-11 14:55:00,146.08,146.14,146.03,146.05,23562.0,124.0656,124.1165,124.0231,124.0401,23562.0
2020-02-11 15:00:00,146.06,146.17,145.97,145.97,17773.0,124.0486,124.142,123.9722,123.9722,17773.0
2020-02-11 15:05:00,146.0,146.15,146.0,146.03,30979.0,123.9976,124.125,123.9976,124.0231,30979.0
2020-02-11 15:10:00,146.03,146.12,146.01,146.09,21384.0,124.0231,124.0996,124.0061,124.0741,21384.0
2020-02-11 15:15:00,146.09,146.18,146.05,146.15,30177.0,124.0741,124.1505,124.0401,124.125,30177.0
2020-02-11 15:20:00,146.15,146.19,146.12,146.17,15425.0,124.125,124.159,124.0996,124.142,15425.0
2020-02-11 15:25:00,146.15,146.18,146.03,146.1,31069.0,124.125,124.1505,124.0231,124.0826,31069.0
2020-02-11 15:30:00,146.11,146.16,146.04,146.08,28848.0,124.0911,124.1335,124.0316,124.0656,28848.0
2020-02-11 15:35:00,146.1,146.16,146.09,146.11,18827.0,124.0826,124.1335,124.0741,124.0911,18827.0
2020-02-11 15:40:00,146.11,146.25,146.11,146.18,34902.0,124.0911,124.21,124.0911,124.1505,34902.0
2020-02-11 15:45:00,146.19,146.21,146.1,146.11,34672.0,124.159,124.176,124.0826,124.0911,34672.0
2020-02-11 15:50:00,146.11,146.36,146.09,146.16,186002.0,124.0911,124.3034,124.0741,124.1335,186002.0
2020-02-11 15:55:00,146.15,146.18,145.95,146.07,242566.0,124.125,124.1505,123.9552,124.0571,242566.0
2020-02-12 09:30:00,146.68,146.74,146.01,146.14,115406.0,124.5752,124.6261,124.0061,124.1165,115406.0
2020-02-12 09:35:00,146.14,146.16,145.76,146.09,26159.0,124.1165,124.1335,123.7938,124.0741,26159.0
2020-02-12 09:40:00,146.05,146.25,146.02,146.18,36212.0,124.0401,124.21,124.0146,124.1505,36212.0
2020-02-12 09:45:00,146.15,146.28,146.03,146.04,37291.0,124.125,124.2354,124.0231,124.0316,37291.0
2020-02-12 09:50:00,146.06,146.09,145.84,145.84,33489.0,124.0486,124.0741,123.8617,123.8617,33489.0
2020-02-12 09:55:00,145.85,145.95,145.8,145.86,27850.0,123.8702,123.9552,123.8278,123.8787,27850.0
2020-02-12 10:00:00,145.85,145.86,145.52,145.52,34460.0,123.8702,123.8787,123.59,123.59,34460.0
2020-02-12 10:05:00,145.5,145.52,145.35,145.5,26128.0,123.573,123.59,123.4456,123.573,26128.0
2020-02-12 10:10:00,145.5,145.67,145.46,145.65,33841.0,123.573,123.7174,123.539,123.7004,33841.0
2020-02-12 10:15:00,145.65,145.66,145.54,145.55,22873.0,123.7004,123.7089,123.607,123.6155,22873.0
2020-02-12 10:20:00,145.54,145.87,145.51,145.83,35805.0,123.607,123.8872,123.5815,123.8533,35805.0
2020-02-12 10:25:00,145.82,145.88,145.63,145.63,21077.0,123.8448,123.8957,123.6834,123.6834,21077.0
2020-02-12 10:30:00,145.64,145.73,145.52,145.54,19619.0,123.6919,123.7683,123.59,123.607,19619.0
2020-02-12 10:35:00,145.54,145.61,145.44,145.61,16301.0,123.607,123.6664,123.522,123.6664,16301.0
2020-02-12 10:40:00,145.61,145.74,145.57,145.7,21957.0,123.6664,123.7768,123.6324,123.7428,21957.0
2020-02-12 10:45:00,145.72,145.84,145.66,145.76,27706.0,123.7598,123.8617,123.7089,123.7938,27706.0
2020-02-12 10:50:00,145.77,145.81,145.72,145.76,23804.0,123.8023,123.8363,123.7598,123.7938,23804.0
2020-02-12 10:55:00,145.78,145.96,145.78,145.92,32244.0,123.8108,123.9637,123.8108,123.9297,32244.0
2020-02-12 11:00:00,145.95,146.17,145.94,146.17,36960.0,123.9552,124.142,123.9467,124.142,36960.0
2020-02-12 11:05:00,146.17,146.19,145.94,145.94,18070.0,124.142,124.159,123.9467,123.9467,18070.0
2020-02-12 11:10:00,145.94,146.04,145.91,146.0,24354.0,123.9467,124.0316,123.9212,123.9976,24354.0
2020-02-12 11:15:00,145.99,146.1,145.96,146.1,13150.0,123.9891,124.0826,123.9637,124.0826,13150.0
2020-02-12 11:20:00,146.1,146.31,146.09,146.21,31169.0,124.0826,124.2609,124.0741,124.176,31169.0
2020-02-12 11:25:00,146.2,146.35,146.2,146.34,37993.0,124.1675,124.2949,124.1675,124.2864,37993.0
2020-02-12 11:30:00,146.34,146.39,146.3,146.37,20396.0,124.2864,124.3289,124.2524,124.3119,20396.0
2020-02-12 11:35:00,146.34,146.35,146.2,146.22,22811.0,124.2864,124.2949,124.1675,124.1845,22811.0
2020-02-12 11:40:00,146.22,146.34,146.2,146.22,16640.0,124.1845,124.2864,124.1675,124.1845,16640.0
2020-02-12 11:45:00,146.22,146.39,146.21,146.28,22094.0,124.1845,124.3289,124.176,124.2354,22094.0
2020-02-12 11:50:00,146.28,146.33,146.23,146.25,28799.0,124.2354,124.2779,124.193,124.21,28799.0
2020-02-12 11:55:00,146.26,146.37,146.26,146.33,18487.0,124.2185,124.3119,124.2185,124.2779,18487.0
2020-02-12 12:00:00,146.32,146.43,146.29,146.3,17109.0,124.2694,124.3628,124.2439,124.2524,17109.0
2020-02-12 12:05:00,146.3,146.31,146.21,146.21,18252.0,124.2524,124.2609,124.176,124.176,18252.0
2020-02-12 12:10:00,146.23,146.33,146.21,146.32,42211.0,124.193,124.2779,124.176,124.2694,42211.0
2020-02-12 12:15:00,146.33,146.35,146.2,146.22,45638.0,124.2779,124.2949,124.1675,124.1845,45638.0
2020-02-12 12:20:00,146.22,146.23,146.1,146.12,17229.0,124.1845,124.193,124.0826,124.0996,17229.0
2020-02-12 12:25:00,146.13,146.15,146.05,146.07,22036.0,124.108,124.125,124.0401,124.0571,22036.0
2020-02-12 12:30:00,146.08,146.11,145.98,146.07,24357.0,124.0656,124.0911,123.9806,124.0571,24357.0
2020-02-12 12:35:00,146.08,146.16,146.07,146.11,15605.0,124.0656,124.1335,124.0571,124.0911,15605.0
2020-02-12 12:40:00,146.1,146.26,146.07,146.26,12808.0,124.0826,124.2185,124.0571,124.2185,12808.0
2020-02-12 12:45:00,146.25,146.27,146.18,146.21,15287.0,124.21,124.2269,124.1505,124.176,15287.0
2020-02-12 12:50:00,146.22,146.22,146.05,146.09,19351.0,124.1845,124.1845,124.0401,124.0741,19351.0
2020-02-12 12:55:00,146.1,146.11,146.06,146.09,8349.0,124.0826,124.0911,124.0486,124.0741,8349.0
2020-02-12 13:00:00,146.09,146.16,146.04,146.04,17436.0,124.0741,124.1335,124.0316,124.0316,17436.0
2020-02-12 13:05:00,146.05,146.09,145.96,146.04,24526.0,124.0401,124.0741,123.9637,124.0316,24526.0
2020-02-12 13:10:00,146.03,146.07,145.98,146.07,12576.0,124.0231,124.0571,123.9806,124.0571,12576.0
2020-02-12 13:15:00,146.08,146.08,145.98,145.98,13168.0,124.0656,124.0656,123.9806,123.9806,13168.0
2020-02-12 13:20:00,145.97,146.04,145.96,145.97,12640.0,123.9722,124.0316,123.9637,123.9722,12640.0
2020-02-12 13:25:00,145.98,146.09,145.92,146.09,14053.0,123.9806,124.0741,123.9297,124.0741,14053.0
2020-02-12 13:30:00,146.09,146.2,146.09,146.18,16739.0,124.0741,124.1675,124.0741,124.1505,16739.0
2020-02-12 13:35:00,146.18,146.19,146.12,146.14,11545.0,124.1505,124.159,124.0996,124.1165,11545.0
2020-02-12 13:40:00,146.15,146.19,146.07,146.09,17772.0,124.125,124.159,124.0571,124.0741,17772.0
2020-02-12 13:45:00,146.09,146.1,145.93,145.94,19810.0,124.0741,124.0826,123.9382,123.9467,19810.0
2020-02-12 13:50:00,145.95,146.0,145.9,145.9,13243.0,123.9552,123.9976,123.9127,123.9127,13243.0
2020-02-12 13:55:00,145.91,145.96,145.81,145.93,31115.0,123.9212,123.9637,123.8363,123.9382,31115.0
2020-02-12 14:00:00,145.94,145.96,145.88,145.93,15271.0,123.9467,123.9637,123.8957,123.9382,15271.0
2020-02-12 14:05:00,145.93,146.04,145.91,146.03,15969.0,123.9382,124.0316,123.9212,124.0231,15969.0
2020-02-12 14:10:00,146.05,146.06,145.97,145.99,15836.0,124.0401,124.0486,123.9722,123.9891,15836.0
2020-02-12 14:15:00,146.0,146.03,145.91,145.97,17566.0,123.9976,124.0231,123.9212,123.9722,17566.0
2020-02-12 14:20:00,145.97,146.04,145.93,145.99,21622.0,123.9722,124.0316,123.9382,123.9891,21622.0
2020-02-12 14:25:00,146.0,146.0,145.85,145.87,28363.0,123.9976,123.9976,123.8702,123.8872,28363.0
2020-02-12 14:30:00,145.88,145.92,145.84,145.89,34758.0,123.8957,123.9297,123.8617,123.9042,34758.0
2020-02-12 14:35:00,145.89,145.91,145.87,145.88,16017.0,123.9042,123.9212,123.8872,123.8957,16017.0
2020-02-12 14:40:00,145.88,145.89,145.77,145.81,29035.0,123.8957,123.9042,123.8023,123.8363,29035.0
2020-02-12 14:45:00,145.82,145.93,145.82,145.9,35548.0,123.8448,123.9382,123.8448,123.9127,35548.0
2020-02-12 14:50:00,145.9,145.92,145.86,145.88,28138.0,123.9127,123.9297,123.8787,123.8957,28138.0
2020-02-12 14:55:00,145.88,145.88,145.76,145.84,30756.0,123.8957,123.8957,123.7938,123.8617,30756.0
2020-02-12 15:00:00,145.85,145.9,145.83,145.85,21655.0,123.8702,123.9127,123.8533,123.8702,21655.0
2020-02-12 15:05:00,145.84,145.87,145.7,145.73,24027.0,123.8617,123.8872,123.7428,123.7683,24027.0
2020-02-12 15:10:00,145.73,145.77,145.66,145.73,26442.0,123.7683,123.8023,123.7089,123.7683,26442.0
2020-02-12 15:15:00,145.75,145.79,145.66,145.68,30640.0,123.7853,123.8193,123.7089,123.7259,30640.0
2020-02-12 15:20:00,145.68,145.72,145.61,145.72,19596.0,123.7259,123.7598,123.6664,123.7598,19596.0
2020-02-12 15:25:00,145.72,145.73,145.52,145.55,27033.0,123.7598,123.7683,123.59,123.6155,27033.0
2020-02-12 15:30:00,145.55,145.66,145.49,145.63,36242.0,123.6155,123.7089,123.5645,123.6834,36242.0
2020-02-12 15:35:00,145.63,145.69,145.55,145.59,42268.0,123.6834,123.7344,123.6155,123.6494,42268.0
2020-02-12 15:40:00,145.6,145.76,145.6,145.75,53365.0,123.6579,123.7938,123.6579,123.7853,53365.0
2020-02-12 15:45:00,145.75,145.88,145.71,145.77,58537.0,123.7853,123.8957,123.7513,123.8023,58537.0
2020-02-12 15:50:00,145.78,145.94,145.75,145.93,133662.0,123.8108,123.9467,123.7853,123.9382,133662.0
2020-02-12 15:55:00,145.94,146.1,145.87,146.06,202917.0,123.9467,124.0826,123.8872,124.0486,202917.0
2020-02-13 09:30:00,145.25,146.4,144.8,144.91,183451.0,123.3607,124.3374,122.9785,123.0719,183451.0
2020-02-13 09:35:00,144.89,144.92,144.06,144.16,118610.0,123.0549,123.0804,122.35,122.4349,118610.0
2020-02-13 09:40:00,144.16,144.45,144.07,144.11,96808.0,122.4349,122.6812,122.3585,122.3925,96808.0
2020-02-13 09:45:00,144.1,144.15,143.52,143.96,117649.0,122.384,122.4264,121.8914,122.2651,117649.0
2020-02-13 09:50:00,143.96,144.76,143.93,144.71,76894.0,122.2651,122.9445,122.2396,122.902,76894.0
2020-02-13 09:55:00,144.71,144.78,144.41,144.47,46174.0,122.902,122.9615,122.6472,122.6982,46174.0
2020-02-13 10:00:00,144.45,144.55,143.8,143.82,74736.0,122.6812,122.7662,122.1292,122.1462,74736.0
2020-02-13 10:05:00,143.88,144.07,143.88,143.98,114140.0,122.1971,122.3585,122.1971,122.2821,114140.0
2020-02-13 10:10:00,143.98,144.73,143.98,144.73,77067.0,122.2821,122.919,122.2821,122.919,77067.0
2020-02-13 10:15:00,144.73,144.97,144.68,144.93,58789.0,122.919,123.1229,122.8766,123.0889,58789.0
2020-02-13 10:20:00,144.91,145.12,144.86,145.08,31027.0,123.0719,123.2503,123.0294,123.2163,31027.0
2020-02-13 10:25:00,145.06,145.3,144.93,145.3,49064.0,123.1993,123.4031,123.0889,123.4031,49064.0
2020-02-13 10:30:00,145.31,145.31,145.02,145.25,40044.0,123.4116,123.4116,123.1653,123.3607,40044.0
2020-02-13 10:35:00,145.27,145.63,145.22,145.36,45189.0,123.3776,123.6834,123.3352,123.4541,45189.0
2020-02-13 10:40:00,145.37,145.61,145.12,145.33,54609.0,123.4626,123.6664,123.2503,123.4286,54609.0
2020-02-13 10:45:00,145.35,145.36,145.22,145.25,24193.0,123.4456,123.4541,123.3352,123.3607,24193.0
2020-02-13 10:50:00,145.25,145.39,145.22,145.39,36141.0,123.3607,123.4796,123.3352,123.4796,36141.0
2020-02-13 10:55:00,145.44,145.61,145.32,145.38,25533.0,123.522,123.6664,123.4201,123.4711,25533.0
2020-02-13 11:00:00,145.36,145.73,145.33,145.64,30499.0,123.4541,123.7683,123.4286,123.6919,30499.0
2020-02-13 11:05:00,145.62,145.84,145.62,145.83,24240.0,123.6749,123.8617,123.6749,123.8533,24240.0
2020-02-13 11:10:00,145.84,145.97,145.82,145.9,35769.0,123.8617,123.9722,123.8448,123.9127,35769.0
2020-02-13 11:15:00,145.88,146.0,145.85,145.94,36786.0,123.8957,123.9976,123.8702,123.9467,36786.0
2020-02-13 11:20:00,145.94,145.96,145.7,145.7,21003.0,123.9467,123.9637,123.7428,123.7428,21003.0
2020-02-13 11:25:00,145.71,145.79,145.64,145.78,25315.0,123.7513,123.8193,123.6919,123.8108,25315.0
2020-02-13 11:30:00,145.76,145.79,145.39,145.43,32451.0,123.7938,123.8193,123.4796,123.5135,32451.0
2020-02-13 11:35:00,145.43,145.48,145.27,145.32,29573.0,123.5135,123.556,123.3776,123.4201,29573.0
2020-02-13 11:40:00,145.32,145.42,145.17,145.33,29901.0,123.4201,123.505,123.2927,123.4286,29901.0
2020-02-13 11:45:00,145.32,145.39,145.17,145.25,34156.0,123.4201,123.4796,123.2927,123.3607,34156.0
2020-02-13 11:50:00,145.23,145.26,145.12,145.18,32340.0,123.3437,123.3692,123.2503,123.3012,32340.0
2020-02-13 11:55:00,145.2,145.21,145.08,145.13,21578.0,123.3182,123.3267,123.2163,123.2587,21578.0
2020-02-13 12:00:00,145.12,145.21,145.02,145.08,24684.0,123.2503,123.3267,123.1653,123.2163,24684.0
2020-02-13 12:05:00,145.08,145.17,144.83,145.17,41633.0,123.2163,123.2927,123.004,123.2927,41633.0
2020-02-13 12:10:00,145.13,145.14,144.78,144.78,22199.0,123.2587,123.2672,122.9615,122.9615,22199.0
2020-02-13 12:15:00,144.8,144.96,144.79,144.88,22490.0,122.9785,123.1144,122.97,123.0464,22490.0
2020-02-13 12:20:00,144.88,145.03,144.87,144.9,19704.0,123.0464,123.1738,123.0379,123.0634,19704.0
2020-02-13 12:25:00,144.88,144.96,144.8,144.86,22100.0,123.0464,123.1144,122.9785,123.0294,22100.0
2020-02-13 12:30:00,144.86,144.88,144.74,144.77,18004.0,123.0294,123.0464,122.9275,122.953,18004.0
2020-02-13 12:35:00,144.76,144.83,144.75,144.76,16959.0,122.9445,123.004,122.936,122.9445,16959.0
2020-02-13 12:40:00,144.76,145.15,144.75,145.14,19037.0,122.9445,123.2757,122.936,123.2672,19037.0
2020-02-13 12:45:00,145.13,145.16,145.06,145.09,9373.0,123.2587,123.2842,123.1993,123.2248,9373.0
2020-02-13 12:50:00,145.1,145.31,145.1,145.22,10235.0,123.2333,123.4116,123.2333,123.3352,10235.0
2020-02-13 12:55:00,145.22,145.36,145.16,145.36,29746.0,123.3352,123.4541,123.2842,123.4541,29746.0
2020-02-13 13:00:00,145.37,145.55,145.35,145.47,23741.0,123.4626,123.6155,123.4456,123.5475,23741.0
2020-02-13 13:05:00,145.49,145.62,145.46,145.53,28686.0,123.5645,123.6749,123.539,123.5985,28686.0
2020-02-13 13:10:00,145.53,145.79,145.53,145.76,24244.0,123.5985,123.8193,123.5985,123.7938,24244.0
2020-02-13 13:15:00,145.73,145.84,145.67,145.71,12926.0,123.7683,123.8617,123.7174,123.7513,12926.0
2020-02-13 13:20:00,145.72,145.8,145.69,145.8,11835.0,123.7598,123.8278,123.7344,123.8278,11835.0
2020-02-13 13:25:00,145.77,145.77,145.64,145.71,12018.0,123.8023,123.8023,123.6919,123.7513,12018.0
2020-02-13 13:30:00,145.7,145.8,145.65,145.77,14247.0,123.7428,123.8278,123.7004,123.8023,14247.0
2020-02-13 13:35:00,145.78,145.89,145.7,145.83,12152.0,123.8108,123.9042,123.7428,123.8533,12152.0
2020-02-13 13:40:00,145.81,145.96,145.81,145.89,9836.0,123.8363,123.9637,123.8363,123.9042,9836.0
2020-02-13 13:45:00,145.89,146.04,145.89,145.98,51999.0,123.9042,124.0316,123.9042,123.9806,51999.0
2020-02-13 13:50:00,146.0,146.02,145.93,145.95,16858.0,123.9976,124.0146,123.9382,123.9552,16858.0
2020-02-13 13:55:00,145.97,146.01,145.87,145.88,16388.0,123.9722,124.0061,123.8872,123.8957,16388.0
2020-02-13 14:00:00,145.89,145.96,145.83,145.92,38528.0,123.9042,123.9637,123.8533,123.9297,38528.0
2020-02-13 14:05:00,145.92,146.25,145.91,146.17,31489.0,123.9297,124.21,123.9212,124.142,31489.0
2020-02-13 14:10:00,146.18,146.42,146.1,146.24,36079.0,124.1505,124.3543,124.0826,124.2015,36079.0
2020-02-13 14:15:00,146.22,146.47,146.21,146.41,29760.0,124.1845,124.3968,124.176,124.3458,29760.0
2020-02-13 14:20:00,146.4,146.49,146.32,146.49,23363.0,124.3374,124.4138,124.2694,124.4138,23363.0
2020-02-13 14:25:00,146.48,146.67,146.46,146.65,38431.0,124.4053,124.5667,124.3883,124.5497,38431.0
2020-02-13 14:30:00,146.65,146.66,146.54,146.66,32926.0,124.5497,124.5582,124.4563,124.5582,32926.0
2020-02-13 14:35:00,146.66,146.81,146.64,146.78,33580.0,124.5582,124.6856,124.5412,124.6601,33580.0
2020-02-13 14:40:00,146.77,146.97,146.77,146.84,31370.0,124.6516,124.8215,124.6516,124.711,31370.0
2020-02-13 14:45:00,146.85,146.95,146.78,146.9,24547.0,124.7195,124.8045,124.6601,124.762,24547.0
2020-02-13 14:50:00,146.9,147.13,146.89,146.99,41712.0,124.762,124.9573,124.7535,124.8384,41712.0
2020-02-13 14:55:00,146.98,146.98,146.83,146.91,25989.0,124.8299,124.8299,124.7026,124.7705,25989.0
2020-02-13 15:00:00,146.93,146.94,146.68,146.7,29910.0,124.7875,124.796,124.5752,124.5921,29910.0
2020-02-13 15:05:00,146.69,146.94,146.63,146.94,31652.0,124.5837,124.796,124.5327,124.796,31652.0
2020-02-13 15:10:00,146.93,146.94,146.78,146.81,34057.0,124.7875,124.796,124.6601,124.6856,34057.0
2020-02-13 15:15:00,146.81,146.83,146.61,146.73,23223.0,124.6856,124.7026,124.5157,124.6176,23223.0
2020-02-13 15:20:00,146.74,146.78,146.66,146.77,16204.0,124.6261,124.6601,124.5582,124.6516,16204.0
2020-02-13 15:25:00,146.77,146.81,146.67,146.77,17846.0,124.6516,124.6856,124.5667,124.6516,17846.0
2020-02-13 15:30:00,146.76,146.76,146.47,146.53,34285.0,124.6431,124.6431,124.3968,124.4478,34285.0
2020-02-13 15:35:00,146.53,146.56,146.43,146.43,27226.0,124.4478,124.4732,124.3628,124.3628,27226.0
2020-02-13 15:40:00,146.42,146.46,146.18,146.26,40577.0,124.3543,124.3883,124.1505,124.2185,40577.0
2020-02-13 15:45:00,146.27,146.51,146.26,146.5,56657.0,124.2269,124.4308,124.2185,124.4223,56657.0
2020-02-13 15:50:00,146.49,146.65,146.41,146.61,74075.0,124.4138,124.5497,124.3458,124.5157,74075.0
2020-02-13 15:55:00,146.61,146.63,146.33,146.52,148019.0,124.5157,124.5327,124.2779,124.4393,148019.0
2020-02-14 09:30:00,146.57,146.98,146.21,146.98,94768.0,124.4817,124.8299,124.176,124.8299,94768.0
2020-02-14 09:35:00,146.98,147.15,146.54,146.59,34581.0,124.8299,124.9743,124.4563,124.4987,34581.0
2020-02-14 09:40:00,146.61,146.88,146.54,146.61,37252.0,124.5157,124.745,124.4563,124.5157,37252.0
2020-02-14 09:45:00,146.59,146.84,146.55,146.83,44807.0,124.4987,124.711,124.4647,124.7026,44807.0
2020-02-14 09:50:00,146.83,146.85,146.5,146.65,42006.0,124.7026,124.7195,124.4223,124.5497,42006.0
2020-02-14 09:55:00,146.62,146.64,146.14,146.26,31220.0,124.5242,124.5412,124.1165,124.2185,31220.0
2020-02-14 10:00:00,146.28,146.34,146.03,146.06,43761.0,124.2354,124.2864,124.0231,124.0486,43761.0
2020-02-14 10:05:00,146.06,146.24,145.94,146.24,35358.0,124.0486,124.2015,123.9467,124.2015,35358.0
2020-02-14 10:10:00,146.25,146.42,146.21,146.37,26509.0,124.21,124.3543,124.176,124.3119,26509.0
2020-02-14 10:15:00,146.37,146.55,146.35,146.41,19760.0,124.3119,124.4647,124.2949,124.3458,19760.0
2020-02-14 10:20:00,146.42,146.43,146.33,146.41,13623.0,124.3543,124.3628,124.2779,124.3458,13623.0
2020-02-14 10:25:00,146.4,146.43,146.28,146.28,19964.0,124.3374,124.3628,124.2354,124.2354,19964.0
2020-02-14 10:30:00,146.28,146.29,146.08,146.14,29301.0,124.2354,124.2439,124.0656,124.1165,29301.0
2020-02-14 10:35:00,146.13,146.37,146.11,146.15,15433.0,124.108,124.3119,124.0911,124.125,15433.0
2020-02-14 10:40:00,146.14,146.32,146.13,146.27,10445.0,124.1165,124.2694,124.108,124.2269,10445.0
2020-02-14 10:45:00,146.3,146.5,146.26,146.42,11565.0,124.2524,124.4223,124.2185,124.3543,11565.0
2020-02-14 10:50:00,146.42,146.45,146.33,146.42,14663.0,124.3543,124.3798,124.2779,124.3543,14663.0
2020-02-14 10:55:00,146.4,146.4,146.24,146.28,29191.0,124.3374,124.3374,124.2015,124.2354,29191.0
2020-02-14 11:00:00,146.28,146.41,146.19,146.36,18078.0,124.2354,124.3458,124.159,124.3034,18078.0
2020-02-14 11:05:00,146.36,146.42,146.29,146.29,8579.0,124.3034,124.3543,124.2439,124.2439,8579.0
2020-02-14 11:10:00,146.31,146.52,146.31,146.49,17282.0,124.2609,124.4393,124.2609,124.4138,17282.0
2020-02-14 11:15:00,146.5,146.55,146.35,146.41,20323.0,124.4223,124.4647,124.2949,124.3458,20323.0
2020-02-14 11:20:00,146.44,146.46,146.37,146.37,11293.0,124.3713,124.3883,124.3119,124.3119,11293.0
2020-02-14 11:25:00,146.36,146.42,146.25,146.25,13225.0,124.3034,124.3543,124.21,124.21,13225.0
2020-02-14 11:30:00,146.24,146.36,146.19,146.34,12657.0,124.2015,124.3034,124.159,124.2864,12657.0
2020-02-14 11:35:00,146.32,146.4,146.27,146.39,8889.0,124.2694,124.3374,124.2269,124.3289,8889.0
2020-02-14 11:40:00,146.38,146.38,146.29,146.31,7770.0,124.3204,124.3204,124.2439,124.2609,7770.0
2020-02-14 11:45:00,146.28,146.43,146.28,146.42,20996.0,124.2354,124.3628,124.2354,124.3543,20996.0
2020-02-14 11:50:00,146.41,146.45,146.37,146.38,12543.0,124.3458,124.3798,124.3119,124.3204,12543.0
2020-02-14 11:55:00,146.38,146.46,146.37,146.39,15930.0,124.3204,124.3883,124.3119,124.3289,15930.0
2020-02-14 12:00:00,146.39,146.39,146.27,146.27,12973.0,124.3289,124.3289,124.2269,124.2269,12973.0
2020-02-14 12:05:00,146.27,146.31,146.2,146.2,17771.0,124.2269,124.2609,124.1675,124.1675,17771.0
2020-02-14 12:10:00,146.2,146.4,146.19,146.38,16819.0,124.1675,124.3374,124.159,124.3204,16819.0
2020-02-14 12:15:00,146.36,146.41,146.33,146.39,20107.0,124.3034,124.3458,124.2779,124.3289,20107.0
2020-02-14 12:20:00,146.37,146.47,146.32,146.46,11153.0,124.3119,124.3968,124.2694,124.3883,11153.0
2020-02-14 12:25:00,146.45,146.47,146.4,146.44,12435.0,124.3798,124.3968,124.3374,124.3713,12435.0
2020-02-14 12:30:00,146.43,146.43,146.34,146.4,12064.0,124.3628,124.3628,124.2864,124.3374,12064.0
2020-02-14 12:35:00,146.39,146.49,146.36,146.49,12465.0,124.3289,124.4138,124.3034,124.4138,12465.0
2020-02-14 12:40:00,146.49,146.55,146.48,146.48,12768.0,124.4138,124.4647,124.4053,124.4053,12768.0
2020-02-14 12:45:00,146.47,146.52,146.43,146.46,10802.0,124.3968,124.4393,124.3628,124.3883,10802.0
2020-02-14 12:50:00,146.46,146.51,146.41,146.51,9032.0,124.3883,124.4308,124.3458,124.4308,9032.0
2020-02-14 12:55:00,146.5,146.52,146.46,146.5,14888.0,124.4223,124.4393,124.3883,124.4223,14888.0
2020-02-14 13:00:00,146.49,146.55,146.41,146.42,18090.0,124.4138,124.4647,124.3458,124.3543,18090.0
2020-02-14 13:05:00,146.45,146.47,146.38,146.38,6566.0,124.3798,124.3968,124.3204,124.3204,6566.0
2020-02-14 13:10:00,146.38,146.53,146.34,146.42,16640.0,124.3204,124.4478,124.2864,124.3543,16640.0
2020-02-14 13:15:00,146.44,146.46,146.35,146.38,12112.0,124.3713,124.3883,124.2949,124.3204,12112.0
2020-02-14 13:20:00,146.39,146.44,146.36,146.37,15008.0,124.3289,124.3713,124.3034,124.3119,15008.0
2020-02-14 13:25:00,146.38,146.42,146.32,146.36,14236.0,124.3204,124.3543,124.2694,124.3034,14236.0
2020-02-14 13:30:00,146.34,146.35,146.28,146.34,13496.0,124.2864,124.2949,124.2354,124.2864,13496.0
2020-02-14 13:35:00,146.36,146.37,146.29,146.37,9834.0,124.3034,124.3119,124.2439,124.3119,9834.0
2020-02-14 13:40:00,146.36,146.42,146.35,146.41,15029.0,124.3034,124.3543,124.2949,124.3458,15029.0
2020-02-14 13:45:00,146.42,146.55,146.4,146.52,15936.0,124.3543,124.4647,124.3374,124.4393,15936.0
2020-02-14 13:50:00,146.51,146.59,146.51,146.54,16754.0,124.4308,124.4987,124.4308,124.4563,16754.0
2020-02-14 13:55:00,146.55,146.69,146.54,146.69,16506.0,124.4647,124.5837,124.4563,124.5837,16506.0
2020-02-14 14:00:00,146.69,146.76,146.65,146.74,18961.0,124.5837,124.6431,124.5497,124.6261,18961.0
2020-02-14 14:05:00,146.72,146.73,146.64,146.69,16673.0,124.6091,124.6176,124.5412,124.5837,16673.0
2020-02-14 14:10:00,146.7,146.75,146.65,146.66,11489.0,124.5921,124.6346,124.5497,124.5582,11489.0
2020-02-14 14:15:00,146.63,146.64,146.51,146.53,14381.0,124.5327,124.5412,124.4308,124.4478,14381.0
2020-02-14 14:20:00,146.53,146.8,146.52,146.79,14287.0,124.4478,124.6771,124.4393,124.6686,14287.0
2020-02-14 14:25:00,146.79,146.91,146.79,146.89,11061.0,124.6686,124.7705,124.6686,124.7535,11061.0
2020-02-14 14:30:00,146.88,146.89,146.78,146.87,12334.0,124.745,124.7535,124.6601,124.7365,12334.0
2020-02-14 14:35:00,146.86,146.97,146.86,146.92,16483.0,124.728,124.8215,124.728,124.779,16483.0
2020-02-14 14:40:00,146.94,146.96,146.79,146.84,15754.0,124.796,124.813,124.6686,124.711,15754.0
2020-02-14 14:45:00,146.83,146.87,146.76,146.78,17523.0,124.7026,124.7365,124.6431,124.6601,17523.0
2020-02-14 14:50:00,146.77,146.77,146.52,146.52,26053.0,124.6516,124.6516,124.4393,124.4393,26053.0
2020-02-14 14:55:00,146.55,146.67,146.55,146.6,21070.0,124.4647,124.5667,124.4647,124.5072,21070.0
2020-02-14 15:00:00,146.6,146.6,146.44,146.5,18957.0,124.5072,124.5072,124.3713,124.4223,18957.0
2020-02-14 15:05:00,146.51,146.51,146.42,146.46,22498.0,124.4308,124.4308,124.3543,124.3883,22498.0
2020-02-14 15:10:00,146.47,146.49,146.31,146.36,16823.0,124.3968,124.4138,124.2609,124.3034,16823.0
2020-02-14 15:15:00,146.37,146.41,146.29,146.41,15072.0,124.3119,124.3458,124.2439,124.3458,15072.0
2020-02-14 15:20:00,146.4,146.59,146.4,146.56,19919.0,124.3374,124.4987,124.3374,124.4732,19919.0
2020-02-14 15:25:00,146.55,146.59,146.53,146.56,8660.0,124.4647,124.4987,124.4478,124.4732,8660.0
2020-02-14 15:30:00,146.55,146.66,146.52,146.63,21275.0,124.4647,124.5582,124.4393,124.5327,21275.0
2020-02-14 15:35:00,146.64,146.74,146.62,146.71,13445.0,124.5412,124.6261,124.5242,124.6006,13445.0
2020-02-14 15:40:00,146.71,146.75,146.66,146.73,17671.0,124.6006,124.6346,124.5582,124.6176,17671.0
2020-02-14 15:45:00,146.74,146.84,146.69,146.82,32029.0,124.6261,124.711,124.5837,124.6941,32029.0
2020-02-14 15:50:00,146.82,147.03,146.82,146.99,79464.0,124.6941,124.8724,124.6941,124.8384,79464.0
2020-02-14 15:55:00,147.0,147.04,146.9,147.0,120451.0,124.8469,124.8809,124.762,124.8469,120451.0
2020-02-18 09:30:00,147.07,147.2,146.75,147.01,177447.0,124.9064,125.0168,124.6346,124.8554,177447.0
2020-02-18 09:35:00,147.02,147.07,146.38,146.46,60044.0,124.8639,124.9064,124.3204,124.3883,60044.0
2020-02-18 09:40:00,146.46,147.05,146.45,146.96,29706.0,124.3883,124.8894,124.3798,124.813,29706.0
2020-02-18 09:45:00,146.9,146.9,146.62,146.81,34242.0,124.762,124.762,124.5242,124.6856,34242.0
2020-02-18 09:50:00,146.82,146.89,146.68,146.74,28496.0,124.6941,124.7535,124.5752,124.6261,28496.0
2020-02-18 09:55:00,146.74,146.86,146.68,146.68,30973.0,124.6261,124.728,124.5752,124.5752,30973.0
2020-02-18 10:00:00,146.72,146.78,146.39,146.56,35052.0,124.6091,124.6601,124.3289,124.4732,35052.0
2020-02-18 10:05:00,146.53,146.6,146.48,146.5,19122.0,124.4478,124.5072,124.4053,124.4223,19122.0
2020-02-18 10:10:00,146.49,146.65,146.47,146.6,14810.0,124.4138,124.5497,124.3968,124.5072,14810.0
2020-02-18 10:15:00,146.56,146.59,146.36,146.45,15236.0,124.4732,124.4987,124.3034,124.3798,15236.0
2020-02-18 10:20:00,146.45,146.55,146.45,146.45,13788.0,124.3798,124.4647,124.3798,124.3798,13788.0
2020-02-18 10:25:00,146.45,146.53,146.3,146.31,19310.0,124.3798,124.4478,124.2524,124.2609,19310.0
2020-02-18 10:30:00,146.36,146.38,146.24,146.28,14324.0,124.3034,124.3204,124.2015,124.2354,14324.0
2020-02-18 10:35:00,146.26,146.26,146.09,146.11,16203.0,124.2185,124.2185,124.0741,124.0911,16203.0
2020-02-18 10:40:00,146.13,146.23,146.07,146.18,24624.0,124.108,124.193,124.0571,124.1505,24624.0
2020-02-18 10:45:00,146.18,146.25,146.11,146.23,12857.0,124.1505,124.21,124.0911,124.193,12857.0
2020-02-18 10:50:00,146.22,146.27,146.16,146.27,13654.0,124.1845,124.2269,124.1335,124.2269,13654.0
2020-02-18 10:55:00,146.26,146.28,146.16,146.17,17760.0,124.2185,124.2354,124.1335,124.142,17760.0
2020-02-18 11:00:00,146.19,146.24,146.14,146.16,31760.0,124.159,124.2015,124.1165,124.1335,31760.0
2020-02-18 11:05:00,146.14,146.3,146.08,146.3,18374.0,124.1165,124.2524,124.0656,124.2524,18374.0
2020-02-18 11:10:00,146.31,146.37,146.22,146.26,11782.0,124.2609,124.3119,124.1845,124.2185,11782.0
2020-02-18 11:15:00,146.25,146.26,146.02,146.05,23707.0,124.21,124.2185,124.0146,124.0401,23707.0
2020-02-18 11:20:00,146.04,146.11,145.95,146.0,13465.0,124.0316,124.0911,123.9552,123.9976,13465.0
2020-02-18 11:25:00,146.01,146.15,145.86,145.95,26500.0,124.0061,124.125,123.8787,123.9552,26500.0
2020-02-18 11:30:00,145.98,146.03,145.94,145.97,10195.0,123.9806,124.0231,123.9467,123.9722,10195.0
2020-02-18 11:35:00,146.0,146.03,145.9,145.99,13792.0,123.9976,124.0231,123.9127,123.9891,13792.0
2020-02-18 11:40:00,146.0,146.01,145.89,145.93,12593.0,123.9976,124.0061,123.9042,123.9382,12593.0
2020-02-18 11:45:00,145.91,145.97,145.88,145.94,12020.0,123.9212,123.9722,123.8957,123.9467,12020.0
2020-02-18 11:50:00,145.92,146.06,145.88,145.88,15868.0,123.9297,124.0486,123.8957,123.8957,15868.0
2020-02-18 11:55:00,145.88,145.91,145.82,145.84,10704.0,123.8957,123.9212,123.8448,123.8617,10704.0
2020-02-18 12:00:00,145.86,145.93,145.84,145.88,14691.0,123.8787,123.9382,123.8617,123.8957,14691.0
2020-02-18 12:05:00,145.87,145.93,145.78,145.81,14752.0,123.8872,123.9382,123.8108,123.8363,14752.0
2020-02-18 12:10:00,145.83,146.03,145.83,145.99,10645.0,123.8533,124.0231,123.8533,123.9891,10645.0
2020-02-18 12:15:00,145.97,146.07,145.97,146.07,10415.0,123.9722,124.0571,123.9722,124.0571,10415.0
2020-02-18 12:20:00,146.07,146.11,146.01,146.01,10234.0,124.0571,124.0911,124.0061,124.0061,10234.0
2020-02-18 12:25:00,146.02,146.05,145.9,145.93,36739.0,124.0146,124.0401,123.9127,123.9382,36739.0
2020-02-18 12:30:00,145.94,145.99,145.9,145.99,22892.0,123.9467,123.9891,123.9127,123.9891,22892.0
2020-02-18 12:35:00,146.0,146.0,145.9,145.92,33736.0,123.9976,123.9976,123.9127,123.9297,33736.0
2020-02-18 12:40:00,145.92,145.95,145.89,145.94,12088.0,123.9297,123.9552,123.9042,123.9467,12088.0
2020-02-18 12:45:00,145.94,145.94,145.82,145.84,29883.0,123.9467,123.9467,123.8448,123.8617,29883.0
2020-02-18 12:50:00,145.84,145.85,145.81,145.85,11653.0,123.8617,123.8702,123.8363,123.8702,11653.0
2020-02-18 12:55:00,145.84,145.92,145.83,145.83,15084.0,123.8617,123.9297,123.8533,123.8533,15084.0
2020-02-18 13:00:00,145.83,145.88,145.82,145.88,11762.0,123.8533,123.8957,123.8448,123.8957,11762.0
2020-02-18 13:05:00,145.88,145.94,145.84,145.89,16358.0,123.8957,123.9467,123.8617,123.9042,16358.0
2020-02-18 13:10:00,145.89,146.05,145.87,145.93,22136.0,123.9042,124.0401,123.8872,123.9382,22136.0
2020-02-18 13:15:00,145.92,145.98,145.87,145.93,10332.0,123.9297,123.9806,123.8872,123.9382,10332.0
2020-02-18 13:20:00,145.94,145.98,145.93,145.93,11504.0,123.9467,123.9806,123.9382,123.9382,11504.0
2020-02-18 13:25:00,145.91,145.98,145.89,145.94,16703.0,123.9212,123.9806,123.9042,123.9467,16703.0
2020-02-18 13:30:00,145.94,146.16,145.93,146.08,14611.0,123.9467,124.1335,123.9382,124.0656,14611.0
2020-02-18 13:35:00,146.09,146.12,145.92,145.93,16202.0,124.0741,124.0996,123.9297,123.9382,16202.0
2020-02-18 13:40:00,145.93,146.03,145.93,145.95,12869.0,123.9382,124.0231,123.9382,123.9552,12869.0
2020-02-18 13:45:00,145.97,146.13,145.95,146.07,10576.0,123.9722,124.108,123.9552,124.0571,10576.0
2020-02-18 13:50:00,146.08,146.08,145.96,145.99,35708.0,124.0656,124.0656,123.9637,123.9891,35708.0
2020-02-18 13:55:00,145.99,145.99,145.84,145.86,57623.0,123.9891,123.9891,123.8617,123.8787,57623.0
2020-02-18 14:00:00,145.87,145.88,145.73,145.81,36768.0,123.8872,123.8957,123.7683,123.8363,36768.0
2020-02-18 14:05:00,145.8,145.84,145.75,145.77,61297.0,123.8278,123.8617,123.7853,123.8023,61297.0
2020-02-18 14:10:00,145.75,145.87,145.75,145.77,30923.0,123.7853,123.8872,123.7853,123.8023,30923.0
2020-02-18 14:15:00,145.78,145.82,145.73,145.73,13034.0,123.8108,123.8448,123.7683,123.7683,13034.0
2020-02-18 14:20:00,145.73,145.86,145.73,145.85,22908.0,123.7683,123.8787,123.7683,123.8702,22908.0
2020-02-18 14:25:00,145.86,146.08,145.86,146.0,17986.0,123.8787,124.0656,123.8787,123.9976,17986.0
2020-02-18 14:30:00,146.0,146.02,145.92,145.96,13650.0,123.9976,124.0146,123.9297,123.9637,13650.0
2020-02-18 14:35:00,145.95,145.98,145.86,145.9,24604.0,123.9552,123.9806,123.8787,123.9127,24604.0
2020-02-18 14:40:00,145.9,145.98,145.88,145.93,14190.0,123.9127,123.9806,123.8957,123.9382,14190.0
2020-02-18 14:45:00,145.92,145.99,145.9,145.92,12018.0,123.9297,123.9891,123.9127,123.9297,12018.0
2020-02-18 14:50:00,145.92,145.93,145.84,145.85,9211.0,123.9297,123.9382,123.8617,123.8702,9211.0
2020-02-18 14:55:00,145.86,145.89,145.84,145.86,11576.0,123.8787,123.9042,123.8617,123.8787,11576.0
2020-02-18 15:00:00,145.87,145.88,145.76,145.88,35212.0,123.8872,123.8957,123.7938,123.8957,35212.0
2020-02-18 15:05:00,145.89,145.91,145.83,145.9,14025.0,123.9042,123.9212,123.8533,123.9127,14025.0
2020-02-18 15:10:00,145.91,145.98,145.9,145.92,17599.0,123.9212,123.9806,123.9127,123.9297,17599.0
2020-02-18 15:15:00,145.9,145.99,145.9,145.99,13751.0,123.9127,123.9891,123.9127,123.9891,13751.0
2020-02-18 15:20:00,145.99,146.02,145.95,145.97,11355.0,123.9891,124.0146,123.9552,123.9722,11355.0
2020-02-18 15:25:00,145.97,145.99,145.92,145.94,16297.0,123.9722,123.9891,123.9297,123.9467,16297.0
2020-02-18 15:30:00,145.96,145.99,145.86,145.9,20192.0,123.9637,123.9891,123.8787,123.9127,20192.0
2020-02-18 15:35:00,145.9,145.94,145.81,145.84,19266.0,123.9127,123.9467,123.8363,123.8617,19266.0
2020-02-18 15:40:00,145.85,145.97,145.84,145.95,21186.0,123.8702,123.9722,123.8617,123.9552,21186.0
2020-02-18 15:45:00,145.93,145.95,145.67,145.71,39513.0,123.9382,123.9552,123.7174,123.7513,39513.0
2020-02-18 15:50:00,145.7,145.78,145.55,145.61,92975.0,123.7428,123.8108,123.6155,123.6664,92975.0
2020-02-18 15:55:00,145.6,145.61,145.4,145.52,166719.0,123.6579,123.6664,123.4881,123.59,166719.0
2020-02-19 09:30:00,145.47,146.11,145.47,146.03,97442.0,123.5475,124.0911,123.5475,124.0231,97442.0
2020-02-19 09:35:00,146.03,146.23,146.01,146.18,43091.0,124.0231,124.193,124.0061,124.1505,43091.0
2020-02-19 09:40:00,146.18,146.48,146.18,146.21,34385.0,124.1505,124.4053,124.1505,124.176,34385.0
2020-02-19 09:45:00,146.2,146.38,146.09,146.18,41406.0,124.1675,124.3204,124.0741,124.1505,41406.0
2020-02-19 09:50:00,146.16,146.33,146.09,146.12,26732.0,124.1335,124.2779,124.0741,124.0996,26732.0
2020-02-19 09:55:00,146.14,146.14,145.85,145.91,29612.0,124.1165,124.1165,123.8702,123.9212,29612.0
2020-02-19 10:00:00,145.92,145.98,145.71,145.73,24155.0,123.9297,123.9806,123.7513,123.7683,24155.0
2020-02-19 10:05:00,145.73,145.95,145.69,145.91,22178.0,123.7683,123.9552,123.7344,123.9212,22178.0
2020-02-19 10:10:00,145.91,145.94,145.75,145.78,22140.0,123.9212,123.9467,123.7853,123.8108,22140.0
2020-02-19 10:15:00,145.76,145.87,145.69,145.87,15860.0,123.7938,123.8872,123.7344,123.8872,15860.0
2020-02-19 10:20:00,145.86,146.02,145.84,145.95,20118.0,123.8787,124.0146,123.8617,123.9552,20118.0
2020-02-19 10:25:00,145.95,146.0,145.62,145.62,23618.0,123.9552,123.9976,123.6749,123.6749,23618.0
2020-02-19 10:30:00,145.59,145.68,145.56,145.62,15974.0,123.6494,123.7259,123.6239,123.6749,15974.0
2020-02-19 10:35:00,145.61,145.75,145.57,145.64,12996.0,123.6664,123.7853,123.6324,123.6919,12996.0
2020-02-19 10:40:00,145.66,145.86,145.65,145.83,7689.0,123.7089,123.8787,123.7004,123.8533,7689.0
2020-02-19 10:45:00,145.83,145.87,145.78,145.81,10687.0,123.8533,123.8872,123.8108,123.8363,10687.0
2020-02-19 10:50:00,145.81,145.81,145.71,145.74,14408.0,123.8363,123.8363,123.7513,123.7768,14408.0
2020-02-19 10:55:00,145.75,145.87,145.7,145.71,11712.0,123.7853,123.8872,123.7428,123.7513,11712.0
2020-02-19 11:00:00,145.72,145.8,145.66,145.73,18296.0,123.7598,123.8278,123.7089,123.7683,18296.0
2020-02-19 11:05:00,145.72,145.75,145.64,145.69,37486.0,123.7598,123.7853,123.6919,123.7344,37486.0
2020-02-19 11:10:00,145.7,145.93,145.7,145.93,11105.0,123.7428,123.9382,123.7428,123.9382,11105.0
2020-02-19 11:15:00,145.94,146.02,145.93,145.99,13422.0,123.9467,124.0146,123.9382,123.9891,13422.0
2020-02-19 11:20:00,145.99,146.04,145.95,145.98,17772.0,123.9891,124.0316,123.9552,123.9806,17772.0
2020-02-19 11:25:00,145.99,146.0,145.9,145.93,13995.0,123.9891,123.9976,123.9127,123.9382,13995.0
2020-02-19 11:30:00,145.92,145.96,145.87,145.94,17404.0,123.9297,123.9637,123.8872,123.9467,17404.0
2020-02-19 11:35:00,145.96,145.97,145.89,145.94,9230.0,123.9637,123.9722,123.9042,123.9467,9230.0
2020-02-19 11:40:00,145.94,146.0,145.9,145.98,14984.0,123.9467,123.9976,123.9127,123.9806,14984.0
2020-02-19 11:45:00,145.99,146.0,145.92,145.95,16850.0,123.9891,123.9976,123.9297,123.9552,16850.0
2020-02-19 11:50:00,145.94,146.0,145.9,145.94,11589.0,123.9467,123.9976,123.9127,123.9467,11589.0
2020-02-19 11:55:00,145.93,145.94,145.83,145.84,46452.0,123.9382,123.9467,123.8533,123.8617,46452.0
2020-02-19 12:00:00,145.84,145.88,145.81,145.86,13068.0,123.8617,123.8957,123.8363,123.8787,13068.0
2020-02-19 12:05:00,145.87,145.95,145.84,145.95,10280.0,123.8872,123.9552,123.8617,123.9552,10280.0
2020-02-19 12:10:00,145.94,146.0,145.92,146.0,10137.0,123.9467,123.9976,123.9297,123.9976,10137.0
2020-02-19 12:15:00,146.0,146.0,145.96,145.98,17259.0,123.9976,123.9976,123.9637,123.9806,17259.0
2020-02-19 12:20:00,145.97,145.98,145.93,145.94,9509.0,123.9722,123.9806,123.9382,123.9467,9509.0
2020-02-19 12:25:00,145.93,145.96,145.9,145.94,13128.0,123.9382,123.9637,123.9127,123.9467,13128.0
2020-02-19 12:30:00,145.93,145.95,145.84,145.84,15849.0,123.9382,123.9552,123.8617,123.8617,15849.0
2020-02-19 12:35:00,145.84,145.9,145.82,145.89,6350.0,123.8617,123.9127,123.8448,123.9042,6350.0
2020-02-19 12:40:00,145.89,145.95,145.86,145.93,13294.0,123.9042,123.9552,123.8787,123.9382,13294.0
2020-02-19 12:45:00,145.92,145.96,145.9,145.91,11415.0,123.9297,123.9637,123.9127,123.9212,11415.0
2020-02-19 12:50:00,145.91,145.92,145.77,145.77,12312.0,123.9212,123.9297,123.8023,123.8023,12312.0
2020-02-19 12:55:00,145.76,145.77,145.72,145.74,11509.0,123.7938,123.8023,123.7598,123.7768,11509.0
2020-02-19 13:00:00,145.75,145.79,145.69,145.78,11319.0,123.7853,123.8193,123.7344,123.8108,11319.0
2020-02-19 13:05:00,145.8,145.8,145.69,145.7,13987.0,123.8278,123.8278,123.7344,123.7428,13987.0
2020-02-19 13:10:00,145.7,145.71,145.64,145.64,7279.0,123.7428,123.7513,123.6919,123.6919,7279.0
2020-02-19 13:15:00,145.64,145.72,145.61,145.7,8762.0,123.6919,123.7598,123.6664,123.7428,8762.0
2020-02-19 13:20:00,145.71,145.73,145.67,145.72,7836.0,123.7513,123.7683,123.7174,123.7598,7836.0
2020-02-19 13:25:00,145.72,145.74,145.68,145.71,7425.0,123.7598,123.7768,123.7259,123.7513,7425.0
2020-02-19 13:30:00,145.72,145.75,145.65,145.67,9084.0,123.7598,123.7853,123.7004,123.7174,9084.0
2020-02-19 13:35:00,145.68,145.72,145.64,145.67,9681.0,123.7259,123.7598,123.6919,123.7174,9681.0
2020-02-19 13:40:00,145.65,145.65,145.58,145.62,6901.0,123.7004,123.7004,123.6409,123.6749,6901.0
2020-02-19 13:45:00,145.62,145.64,145.56,145.56,11377.0,123.6749,123.6919,123.6239,123.6239,11377.0
2020-02-19 13:50:00,145.57,145.68,145.57,145.67,17312.0,123.6324,123.7259,123.6324,123.7174,17312.0
2020-02-19 13:55:00,145.68,145.75,145.63,145.75,8681.0,123.7259,123.7853,123.6834,123.7853,8681.0
2020-02-19 14:00:00,145.7,145.73,145.63,145.69,14267.0,123.7428,123.7683,123.6834,123.7344,14267.0
2020-02-19 14:05:00,145.7,145.78,145.66,145.68,13242.0,123.7428,123.8108,123.7089,123.7259,13242.0
2020-02-19 14:10:00,145.68,145.71,145.59,145.6,12912.0,123.7259,123.7513,123.6494,123.6579,12912.0
2020-02-19 14:15:00,145.57,145.6,145.54,145.59,14047.0,123.6324,123.6579,123.607,123.6494,14047.0
2020-02-19 14:20:00,145.59,145.59,145.54,145.58,9227.0,123.6494,123.6494,123.607,123.6409,9227.0
2020-02-19 14:25:00,145.58,145.61,145.53,145.61,8553.0,123.6409,123.6664,123.5985,123.6664,8553.0
2020-02-19 14:30:00,145.61,145.69,145.61,145.69,9540.0,123.6664,123.7344,123.6664,123.7344,9540.0
2020-02-19 14:35:00,145.68,145.7,145.62,145.62,9593.0,123.7259,123.7428,123.6749,123.6749,9593.0
2020-02-19 14:40:00,145.63,145.74,145.61,145.72,15328.0,123.6834,123.7768,123.6664,123.7598,15328.0
2020-02-19 14:45:00,145.7,145.75,145.68,145.75,11793.0,123.7428,123.7853,123.7259,123.7853,11793.0
2020-02-19 14:50:00,145.75,145.8,145.65,145.65,12862.0,123.7853,123.8278,123.7004,123.7004,12862.0
2020-02-19 14:55:00,145.65,145.72,145.65,145.72,10256.0,123.7004,123.7598,123.7004,123.7598,10256.0
2020-02-19 15:00:00,145.72,145.8,145.71,145.79,14685.0,123.7598,123.8278,123.7513,123.8193,14685.0
2020-02-19 15:05:00,145.78,145.89,145.77,145.88,7514.0,123.8108,123.9042,123.8023,123.8957,7514.0
2020-02-19 15:10:00,145.88,145.97,145.85,145.96,22305.0,123.8957,123.9722,123.8702,123.9637,22305.0
2020-02-19 15:15:00,145.96,146.02,145.91,145.91,13947.0,123.9637,124.0146,123.9212,123.9212,13947.0
2020-02-19 15:20:00,145.9,145.9,145.67,145.72,21370.0,123.9127,123.9127,123.7174,123.7598,21370.0
2020-02-19 15:25:00,145.71,145.73,145.64,145.67,10875.0,123.7513,123.7683,123.6919,123.7174,10875.0
2020-02-19 15:30:00,145.66,145.83,145.65,145.75,22834.0,123.7089,123.8533,123.7004,123.7853,22834.0
2020-02-19 15:35:00,145.76,145.87,145.76,145.83,24069.0,123.7938,123.8872,123.7938,123.8533,24069.0
2020-02-19 15:40:00,145.84,145.92,145.81,145.85,20773.0,123.8617,123.9297,123.8363,123.8702,20773.0
2020-02-19 15:45:00,145.83,145.86,145.73,145.75,24096.0,123.8533,123.8787,123.7683,123.7853,24096.0
2020-02-19 15:50:00,145.75,145.78,145.54,145.59,85690.0,123.7853,123.8108,123.607,123.6494,85690.0
2020-02-19 15:55:00,145.57,145.59,145.49,145.53,127927.0,123.6324,123.6494,123.5645,123.5985,127927.0
2020-02-20 09:30:00,145.35,145.8,145.3,145.51,72916.0,123.4456,123.8278,123.4031,123.5815,72916.0
2020-02-20 09:35:00,145.49,145.54,145.21,145.21,6678.0,123.5645,123.607,123.3267,123.3267,6678.0
2020-02-20 09:40:00,145.33,145.33,145.16,145.31,12702.0,123.4286,123.4286,123.2842,123.4116,12702.0
2020-02-20 09:45:00,145.31,145.36,145.19,145.34,12654.0,123.4116,123.4541,123.3097,123.4371,12654.0
2020-02-20 09:50:00,145.32,145.39,145.28,145.29,11467.0,123.4201,123.4796,123.3861,123.3946,11467.0
2020-02-20 09:55:00,145.27,145.33,145.09,145.12,10180.0,123.3776,123.4286,123.2248,123.2503,10180.0
2020-02-20 10:00:00,145.1,145.1,144.9,145.01,16468.0,123.2333,123.2333,123.0634,123.1568,16468.0
2020-02-20 10:05:00,145.02,145.25,144.98,145.22,28507.0,123.1653,123.3607,123.1314,123.3352,28507.0
2020-02-20 10:10:00,145.21,145.21,145.01,145.02,19902.0,123.3267,123.3267,123.1568,123.1653,19902.0
2020-02-20 10:15:00,145.01,145.01,144.76,144.81,14251.0,123.1568,123.1568,122.9445,122.987,14251.0
2020-02-20 10:20:00,144.8,144.89,144.77,144.88,11911.0,122.9785,123.0549,122.953,123.0464,11911.0
2020-02-20 10:25:00,144.9,144.95,144.87,144.89,17585.0,123.0634,123.1059,123.0379,123.0549,17585.0
2020-02-20 10:30:00,144.89,144.93,144.81,144.88,11026.0,123.0549,123.0889,122.987,123.0464,11026.0
2020-02-20 10:35:00,144.87,145.06,144.87,145.03,13072.0,123.0379,123.1993,123.0379,123.1738,13072.0
2020-02-20 10:40:00,145.03,145.09,144.86,144.9,9751.0,123.1738,123.2248,123.0294,123.0634,9751.0
2020-02-20 10:45:00,144.89,144.95,144.86,144.91,11442.0,123.0549,123.1059,123.0294,123.0719,11442.0
2020-02-20 10:50:00,144.91,145.2,144.89,145.13,18583.0,123.0719,123.3182,123.0549,123.2587,18583.0
2020-02-20 10:55:00,145.11,145.17,145.01,145.01,25425.0,123.2418,123.2927,123.1568,123.1568,25425.0
2020-02-20 11:00:00,145.0,145.0,144.89,144.93,17118.0,123.1483,123.1483,123.0549,123.0889,17118.0
2020-02-20 11:05:00,144.94,144.95,144.87,144.88,16239.0,123.0974,123.1059,123.0379,123.0464,16239.0
2020-02-20 11:10:00,144.87,144.89,144.6,144.64,25857.0,123.0379,123.0549,122.8086,122.8426,25857.0
2020-02-20 11:15:00,144.63,144.71,144.55,144.65,23317.0,122.8341,122.902,122.7662,122.8511,23317.0
2020-02-20 11:20:00,144.62,144.68,144.47,144.53,22819.0,122.8256,122.8766,122.6982,122.7492,22819.0
2020-02-20 11:25:00,144.53,144.62,144.48,144.52,25787.0,122.7492,122.8256,122.7067,122.7407,25787.0
2020-02-20 11:30:00,144.54,144.6,143.95,144.33,43826.0,122.7577,122.8086,122.2566,122.5793,43826.0
2020-02-20 11:35:00,144.38,144.54,144.3,144.39,19557.0,122.6218,122.7577,122.5538,122.6303,19557.0
2020-02-20 11:40:00,144.39,144.52,144.25,144.44,13395.0,122.6303,122.7407,122.5114,122.6727,13395.0
2020-02-20 11:45:00,144.44,144.61,144.4,144.58,15668.0,122.6727,122.8171,122.6388,122.7916,15668.0
2020-02-20 11:50:00,144.56,144.66,144.5,144.55,25176.0,122.7746,122.8596,122.7237,122.7662,25176.0
2020-02-20 11:55:00,144.58,144.61,144.4,144.43,17520.0,122.7916,122.8171,122.6388,122.6642,17520.0
2020-02-20 12:00:00,144.4,144.43,144.26,144.36,25371.0,122.6388,122.6642,122.5199,122.6048,25371.0
2020-02-20 12:05:00,144.36,144.37,144.11,144.11,23196.0,122.6048,122.6133,122.3925,122.3925,23196.0
2020-02-20 12:10:00,144.15,144.5,144.15,144.47,12288.0,122.4264,122.7237,122.4264,122.6982,12288.0
2020-02-20 12:15:00,144.48,144.49,144.22,144.24,9071.0,122.7067,122.7152,122.4859,122.5029,9071.0
2020-02-20 12:20:00,144.24,144.25,144.12,144.2,12431.0,122.5029,122.5114,122.401,122.4689,12431.0
2020-02-20 12:25:00,144.23,144.39,144.19,144.37,8920.0,122.4944,122.6303,122.4604,122.6133,8920.0
2020-02-20 12:30:00,144.37,144.37,144.11,144.28,15767.0,122.6133,122.6133,122.3925,122.5368,15767.0
2020-02-20 12:35:00,144.26,144.31,144.23,144.28,9550.0,122.5199,122.5623,122.4944,122.5368,9550.0
2020-02-20 12:40:00,144.28,144.31,144.1,144.14,9383.0,122.5368,122.5623,122.384,122.4179,9383.0
2020-02-20 12:45:00,144.15,144.29,144.09,144.19,16994.0,122.4264,122.5453,122.3755,122.4604,16994.0
2020-02-20 12:50:00,144.2,144.22,144.1,144.16,9062.0,122.4689,122.4859,122.384,122.4349,9062.0
2020-02-20 12:55:00,144.17,144.23,144.11,144.13,10591.0,122.4434,122.4944,122.3925,122.4094,10591.0
2020-02-20 13:00:00,144.13,144.17,144.08,144.14,12421.0,122.4094,122.4434,122.367,122.4179,12421.0
2020-02-20 13:05:00,144.14,144.27,144.06,144.27,11410.0,122.4179,122.5283,122.35,122.5283,11410.0
2020-02-20 13:10:00,144.28,144.39,144.27,144.39,10701.0,122.5368,122.6303,122.5283,122.6303,10701.0
2020-02-20 13:15:00,144.38,144.5,144.36,144.38,9127.0,122.6218,122.7237,122.6048,122.6218,9127.0
2020-02-20 13:20:00,144.39,144.48,144.32,144.42,16200.0,122.6303,122.7067,122.5708,122.6557,16200.0
2020-02-20 13:25:00,144.46,144.49,144.34,144.4,8039.0,122.6897,122.7152,122.5878,122.6388,8039.0
2020-02-20 13:30:00,144.35,144.36,144.15,144.3,14930.0,122.5963,122.6048,122.4264,122.5538,14930.0
2020-02-20 13:35:00,144.29,144.31,144.17,144.31,14803.0,122.5453,122.5623,122.4434,122.5623,14803.0
2020-02-20 13:40:00,144.34,144.4,144.29,144.37,11605.0,122.5878,122.6388,122.5453,122.6133,11605.0
2020-02-20 13:45:00,144.36,144.54,144.36,144.52,10606.0,122.6048,122.7577,122.6048,122.7407,10606.0
2020-02-20 13:50:00,144.51,144.51,144.42,144.46,7821.0,122.7322,122.7322,122.6557,122.6897,7821.0
2020-02-20 13:55:00,144.47,144.47,144.34,144.4,10773.0,122.6982,122.6982,122.5878,122.6388,10773.0
2020-02-20 14:00:00,144.42,144.64,144.41,144.64,21859.0,122.6557,122.8426,122.6472,122.8426,21859.0
2020-02-20 14:05:00,144.68,144.69,144.57,144.57,18061.0,122.8766,122.8851,122.7831,122.7831,18061.0
2020-02-20 14:10:00,144.61,144.7,144.6,144.68,9479.0,122.8171,122.8935,122.8086,122.8766,9479.0
2020-02-20 14:15:00,144.73,144.83,144.73,144.74,10108.0,122.919,123.004,122.919,122.9275,10108.0
2020-02-20 14:20:00,144.76,144.81,144.72,144.79,10465.0,122.9445,122.987,122.9105,122.97,10465.0
2020-02-20 14:25:00,144.78,144.78,144.64,144.68,7329.0,122.9615,122.9615,122.8426,122.8766,7329.0
2020-02-20 14:30:00,144.65,144.86,144.65,144.79,13074.0,122.8511,123.0294,122.8511,122.97,13074.0
2020-02-20 14:35:00,144.79,144.84,144.75,144.83,12350.0,122.97,123.0124,122.936,123.004,12350.0
2020-02-20 14:40:00,144.84,144.84,144.74,144.79,19766.0,123.0124,123.0124,122.9275,122.97,19766.0
2020-02-20 14:45:00,144.78,144.78,144.67,144.69,6510.0,122.9615,122.9615,122.8681,122.8851,6510.0
2020-02-20 14:50:00,144.71,144.71,144.6,144.65,11349.0,122.902,122.902,122.8086,122.8511,11349.0
2020-02-20 14:55:00,144.66,144.72,144.59,144.67,16753.0,122.8596,122.9105,122.8001,122.8681,16753.0
2020-02-20 15:00:00,144.67,144.81,144.62,144.69,13217.0,122.8681,122.987,122.8256,122.8851,13217.0
2020-02-20 15:05:00,144.71,144.76,144.64,144.71,10632.0,122.902,122.9445,122.8426,122.902,10632.0
2020-02-20 15:10:00,144.7,144.71,144.51,144.59,17499.0,122.8935,122.902,122.7322,122.8001,17499.0
2020-02-20 15:15:00,144.59,144.72,144.52,144.72,20696.0,122.8001,122.9105,122.7407,122.9105,20696.0
2020-02-20 15:20:00,144.69,144.79,144.66,144.72,21791.0,122.8851,122.97,122.8596,122.9105,21791.0
2020-02-20 15:25:00,144.73,144.75,144.59,144.61,21624.0,122.919,122.936,122.8001,122.8171,21624.0
2020-02-20 15:30:00,144.62,144.68,144.57,144.63,44401.0,122.8256,122.8766,122.7831,122.8341,44401.0
2020-02-20 15:35:00,144.63,144.8,144.59,144.77,32756.0,122.8341,122.9785,122.8001,122.953,32756.0
2020-02-20 15:40:00,144.78,144.94,144.77,144.9,36302.0,122.9615,123.0974,122.953,123.0634,36302.0
2020-02-20 15:45:00,144.94,144.97,144.86,144.91,54073.0,123.0974,123.1229,123.0294,123.0719,54073.0
2020-02-20 15:50:00,144.92,145.22,144.86,145.22,72865.0,123.0804,123.3352,123.0294,123.3352,72865.0
2020-02-20 15:55:00,145.21,145.48,145.14,145.16,179973.0,123.3267,123.556,123.2672,123.2842,179973.0
2020-02-21 09:30:00,145.06,145.46,144.86,145.22,415779.0,123.1993,123.539,123.0294,123.3352,415779.0
2020-02-21 09:35:00,145.16,145.41,145.04,145.05,65889.0,123.2842,123.4965,123.1823,123.1908,65889.0
2020-02-21 09:40:00,145.03,145.06,144.91,145.0,12317.0,123.1738,123.1993,123.0719,123.1483,12317.0
2020-02-21 09:45:00,144.98,145.28,144.8,145.22,67447.0,123.1314,123.3861,122.9785,123.3352,67447.0
2020-02-21 09:50:00,145.22,145.35,145.19,145.27,23444.0,123.3352,123.4456,123.3097,123.3776,23444.0
2020-02-21 09:55:00,145.26,145.32,145.12,145.26,29806.0,123.3692,123.4201,123.2503,123.3692,29806.0
2020-02-21 10:00:00,145.22,145.29,145.12,145.19,26388.0,123.3352,123.3946,123.2503,123.3097,26388.0
2020-02-21 10:05:00,145.2,145.51,145.19,145.51,45943.0,123.3182,123.5815,123.3097,123.5815,45943.0
2020-02-21 10:10:00,145.53,145.62,145.3,145.3,59593.0,123.5985,123.6749,123.4031,123.4031,59593.0
2020-02-21 10:15:00,145.3,145.49,145.23,145.43,26335.0,123.4031,123.5645,123.3437,123.5135,26335.0
2020-02-21 10:20:00,145.45,145.52,145.35,145.35,56074.0,123.5305,123.59,123.4456,123.4456,56074.0
2020-02-21 10:25:00,145.36,145.47,145.31,145.4,17711.0,123.4541,123.5475,123.4116,123.4881,17711.0
2020-02-21 10:30:00,145.41,145.41,145.17,145.2,22190.0,123.4965,123.4965,123.2927,123.3182,22190.0
2020-02-21 10:35:00,145.18,145.25,145.07,145.1,23356.0,123.3012,123.3607,123.2078,123.2333,23356.0
2020-02-21 10:40:00,145.09,145.09,144.96,145.05,18657.0,123.2248,123.2248,123.1144,123.1908,18657.0
2020-02-21 10:45:00,145.05,145.1,144.97,145.02,30180.0,123.1908,123.2333,123.1229,123.1653,30180.0
2020-02-21 10:50:00,145.02,145.13,144.96,145.08,13385.0,123.1653,123.2587,123.1144,123.2163,13385.0
2020-02-21 10:55:00,145.08,145.21,145.08,145.16,8857.0,123.2163,123.3267,123.2163,123.2842,8857.0
2020-02-21 11:00:00,145.17,145.28,145.05,145.09,17908.0,123.2927,123.3861,123.1908,123.2248,17908.0
2020-02-21 11:05:00,145.09,145.14,145.01,145.02,20114.0,123.2248,123.2672,123.1568,123.1653,20114.0
2020-02-21 11:10:00,145.02,145.03,144.88,144.95,19209.0,123.1653,123.1738,123.0464,123.1059,19209.0
2020-02-21 11:15:00,144.95,145.04,144.92,144.92,27022.0,123.1059,123.1823,123.0804,123.0804,27022.0
2020-02-21 11:20:00,144.92,145.07,144.86,145.07,12692.0,123.0804,123.2078,123.0294,123.2078,12692.0
2020-02-21 11:25:00,145.1,145.22,145.09,145.19,21229.0,123.2333,123.3352,123.2248,123.3097,21229.0
2020-02-21 11:30:00,145.23,145.27,145.13,145.21,24991.0,123.3437,123.3776,123.2587,123.3267,24991.0
2020-02-21 11:35:00,145.21,145.28,145.12,145.24,15226.0,123.3267,123.3861,123.2503,123.3522,15226.0
2020-02-21 11:40:00,145.24,145.42,145.17,145.4,19741.0,123.3522,123.505,123.2927,123.4881,19741.0
2020-02-21 11:45:00,145.41,145.48,145.28,145.43,26193.0,123.4965,123.556,123.3861,123.5135,26193.0
2020-02-21 11:50:00,145.44,145.6,145.43,145.56,16336.0,123.522,123.6579,123.5135,123.6239,16336.0
2020-02-21 11:55:00,145.56,145.58,145.42,145.51,11361.0,123.6239,123.6409,123.505,123.5815,11361.0
2020-02-21 12:00:00,145.48,145.51,145.4,145.49,14613.0,123.556,123.5815,123.4881,123.5645,14613.0
2020-02-21 12:05:00,145.51,145.61,145.51,145.58,18326.0,123.5815,123.6664,123.5815,123.6409,18326.0
2020-02-21 12:10:00,145.57,145.69,145.56,145.63,10685.0,123.6324,123.7344,123.6239,123.6834,10685.0
2020-02-21 12:15:00,145.63,145.65,145.57,145.58,9676.0,123.6834,123.7004,123.6324,123.6409,9676.0
2020-02-21 12:20:00,145.58,145.62,145.48,145.48,13323.0,123.6409,123.6749,123.556,123.556,13323.0
2020-02-21 12:25:00,145.48,145.67,145.48,145.64,9332.0,123.556,123.7174,123.556,123.6919,9332.0
2020-02-21 12:30:00,145.63,145.72,145.63,145.71,18183.0,123.6834,123.7598,123.6834,123.7513,18183.0
2020-02-21 12:35:00,145.69,145.8,145.68,145.78,14920.0,123.7344,123.8278,123.7259,123.8108,14920.0
2020-02-21 12:40:00,145.78,145.83,145.76,145.83,8349.0,123.8108,123.8533,123.7938,123.8533,8349.0
2020-02-21 12:45:00,145.82,145.85,145.74,145.8,11065.0,123.8448,123.8702,123.7768,123.8278,11065.0
2020-02-21 12:50:00,145.81,145.81,145.65,145.65,12848.0,123.8363,123.8363,123.7004,123.7004,12848.0
2020-02-21 12:55:00,145.65,145.74,145.63,145.71,8360.0,123.7004,123.7768,123.6834,123.7513,8360.0
2020-02-21 13:00:00,145.69,145.89,145.66,145.88,15763.0,123.7344,123.9042,123.7089,123.8957,15763.0
2020-02-21 13:05:00,145.86,145.88,145.72,145.74,14853.0,123.8787,123.8957,123.7598,123.7768,14853.0
2020-02-21 13:10:00,145.73,145.77,145.62,145.62,15223.0,123.7683,123.8023,123.6749,123.6749,15223.0
2020-02-21 13:15:00,145.61,145.68,145.53,145.57,21838.0,123.6664,123.7259,123.5985,123.6324,21838.0
2020-02-21 13:20:00,145.55,145.6,145.49,145.54,30378.0,123.6155,123.6579,123.5645,123.607,30378.0
2020-02-21 13:25:00,145.53,145.56,145.43,145.43,18282.0,123.5985,123.6239,123.5135,123.5135,18282.0
2020-02-21 13:30:00,145.43,145.63,145.38,145.6,28629.0,123.5135,123.6834,123.4711,123.6579,28629.0
2020-02-21 13:35:00,145.6,145.66,145.52,145.66,23189.0,123.6579,123.7089,123.59,123.7089,23189.0
2020-02-21 13:40:00,145.64,145.71,145.61,145.63,12552.0,123.6919,123.7513,123.6664,123.6834,12552.0
2020-02-21 13:45:00,145.66,145.78,145.66,145.67,11572.0,123.7089,123.8108,123.7089,123.7174,11572.0
2020-02-21 13:50:00,145.69,145.7,145.41,145.41,19021.0,123.7344,123.7428,123.4965,123.4965,19021.0
2020-02-21 13:55:00,145.43,145.62,145.41,145.62,21082.0,123.5135,123.6749,123.4965,123.6749,21082.0
2020-02-21 14:00:00,145.6,145.67,145.52,145.6,14595.0,123.6579,123.7174,123.59,123.6579,14595.0
2020-02-21 14:05:00,145.59,145.72,145.52,145.72,16359.0,123.6494,123.7598,123.59,123.7598,16359.0
2020-02-21 14:10:00,145.72,145.81,145.69,145.7,15694.0,123.7598,123.8363,123.7344,123.7428,15694.0
2020-02-21 14:15:00,145.72,145.77,145.62,145.62,19771.0,123.7598,123.8023,123.6749,123.6749,19771.0
2020-02-21 14:20:00,145.64,145.71,145.56,145.58,21527.0,123.6919,123.7513,123.6239,123.6409,21527.0
2020-02-21 14:25:00,145.58,145.75,145.52,145.74,13840.0,123.6409,123.7853,123.59,123.7768,13840.0
2020-02-21 14:30:00,145.75,145.79,145.57,145.61,14949.0,123.7853,123.8193,123.6324,123.6664,14949.0
2020-02-21 14:35:00,145.61,145.62,145.39,145.44,13088.0,123.6664,123.6749,123.4796,123.522,13088.0
2020-02-21 14:40:00,145.47,145.59,145.41,145.52,12102.0,123.5475,123.6494,123.4965,123.59,12102.0
2020-02-21 14:45:00,145.53,145.55,145.36,145.39,13632.0,123.5985,123.6155,123.4541,123.4796,13632.0
2020-02-21 14:50:00,145.39,145.45,145.32,145.4,20201.0,123.4796,123.5305,123.4201,123.4881,20201.0
2020-02-21 14:55:00,145.4,145.49,145.36,145.46,15566.0,123.4881,123.5645,123.4541,123.539,15566.0
2020-02-21 15:00:00,145.45,145.5,145.37,145.37,13152.0,123.5305,123.573,123.4626,123.4626,13152.0
2020-02-21 15:05:00,145.36,145.41,145.28,145.39,18051.0,123.4541,123.4965,123.3861,123.4796,18051.0
2020-02-21 15:10:00,145.4,145.51,145.37,145.49,18482.0,123.4881,123.5815,123.4626,123.5645,18482.0
2020-02-21 15:15:00,145.48,145.55,145.43,145.49,20108.0,123.556,123.6155,123.5135,123.5645,20108.0
2020-02-21 15:20:00,145.48,145.66,145.45,145.66,24634.0,123.556,123.7089,123.5305,123.7089,24634.0
2020-02-21 15:25:00,145.65,145.71,145.59,145.7,34860.0,123.7004,123.7513,123.6494,123.7428,34860.0
2020-02-21 15:30:00,145.7,145.73,145.36,145.38,36545.0,123.7428,123.7683,123.4541,123.4711,36545.0
2020-02-21 15:35:00,145.38,145.45,145.29,145.35,24498.0,123.4711,123.5305,123.3946,123.4456,24498.0
2020-02-21 15:40:00,145.34,145.45,145.34,145.34,25057.0,123.4371,123.5305,123.4371,123.4371,25057.0
2020-02-21 15:45:00,145.36,145.58,145.35,145.49,45362.0,123.4541,123.6409,123.4456,123.5645,45362.0
2020-02-21 15:50:00,145.49,145.92,145.46,145.85,110992.0,123.5645,123.9297,123.539,123.8702,110992.0
2020-02-21 15:55:00,145.85,145.92,145.8,145.88,171504.0,123.8702,123.9297,123.8278,123.8957,171504.0
2020-02-24 09:30:00,145.86,147.15,145.56,146.89,363754.0,123.8787,124.9743,123.6239,124.7535,363754.0
2020-02-24 09:35:00,146.94,147.08,145.71,145.74,87258.0,124.796,124.9149,123.7513,123.7768,87258.0
2020-02-24 09:40:00,145.69,145.87,145.44,145.73,67877.0,123.7344,123.8872,123.522,123.7683,67877.0
2020-02-24 09:45:00,145.74,145.83,145.16,145.31,47785.0,123.7768,123.8533,123.2842,123.4116,47785.0
2020-02-24 09:50:00,145.3,145.33,145.06,145.13,68321.0,123.4031,123.4286,123.1993,123.2587,68321.0
2020-02-24 09:55:00,145.11,145.14,144.77,144.82,42297.0,123.2418,123.2672,122.953,122.9955,42297.0
2020-02-24 10:00:00,144.82,144.93,144.77,144.77,45461.0,122.9955,123.0889,122.953,122.953,45461.0
2020-02-24 10:05:00,144.76,144.79,144.66,144.78,37119.0,122.9445,122.97,122.8596,122.9615,37119.0
2020-02-24 10:10:00,144.76,144.84,144.55,144.55,30494.0,122.9445,123.0124,122.7662,122.7662,30494.0
2020-02-24 10:15:00,144.57,144.58,144.37,144.46,30193.0,122.7831,122.7916,122.6133,122.6897,30193.0
2020-02-24 10:20:00,144.46,144.55,144.2,144.23,77390.0,122.6897,122.7662,122.4689,122.4944,77390.0
2020-02-24 10:25:00,144.24,144.54,144.24,144.49,31349.0,122.5029,122.7577,122.5029,122.7152,31349.0
2020-02-24 10:30:00,144.48,144.56,144.42,144.47,39234.0,122.7067,122.7746,122.6557,122.6982,39234.0
2020-02-24 10:35:00,144.48,144.5,144.13,144.3,45129.0,122.7067,122.7237,122.4094,122.5538,45129.0
2020-02-24 10:40:00,144.31,144.5,144.18,144.48,23567.0,122.5623,122.7237,122.4519,122.7067,23567.0
2020-02-24 10:45:00,144.48,144.6,144.44,144.56,19273.0,122.7067,122.8086,122.6727,122.7746,19273.0
2020-02-24 10:50:00,144.56,144.68,144.36,144.38,23367.0,122.7746,122.8766,122.6048,122.6218,23367.0
2020-02-24 10:55:00,144.36,144.48,144.29,144.44,22228.0,122.6048,122.7067,122.5453,122.6727,22228.0
2020-02-24 11:00:00,144.44,144.47,144.1,144.15,24760.0,122.6727,122.6982,122.384,122.4264,24760.0
2020-02-24 11:05:00,144.16,144.19,144.07,144.09,25855.0,122.4349,122.4604,122.3585,122.3755,25855.0
2020-02-24 11:10:00,144.07,144.13,144.02,144.09,15626.0,122.3585,122.4094,122.316,122.3755,15626.0
2020-02-24 11:15:00,144.09,144.18,144.02,144.1,52718.0,122.3755,122.4519,122.316,122.384,52718.0
2020-02-24 11:20:00,144.13,144.42,144.06,144.35,43616.0,122.4094,122.6557,122.35,122.5963,43616.0
2020-02-24 11:25:00,144.35,144.39,144.11,144.16,23449.0,122.5963,122.6303,122.3925,122.4349,23449.0
2020-02-24 11:30:00,144.18,144.19,144.0,144.06,29168.0,122.4519,122.4604,122.299,122.35,29168.0
2020-02-24 11:35:00,144.07,144.19,144.0,144.06,29600.0,122.3585,122.4604,122.299,122.35,29600.0
2020-02-24 11:40:00,144.04,144.04,143.68,143.69,16719.0,122.333,122.333,122.0273,122.0358,16719.0
2020-02-24 11:45:00,143.69,143.73,143.56,143.72,22105.0,122.0358,122.0697,121.9253,122.0612,22105.0
2020-02-24 11:50:00,143.74,143.99,143.72,143.95,27831.0,122.0782,122.2905,122.0612,122.2566,27831.0
2020-02-24 11:55:00,143.95,144.11,143.86,144.01,23877.0,122.2566,122.3925,122.1801,122.3075,23877.0
2020-02-24 12:00:00,143.99,144.15,143.86,143.86,23743.0,122.2905,122.4264,122.1801,122.1801,23743.0
2020-02-24 12:05:00,143.85,143.85,143.75,143.78,16525.0,122.1716,122.1716,122.0867,122.1122,16525.0
2020-02-24 12:10:00,143.78,143.86,143.64,143.66,16395.0,122.1122,122.1801,121.9933,122.0103,16395.0
2020-02-24 12:15:00,143.68,143.7,143.52,143.66,16932.0,122.0273,122.0442,121.8914,122.0103,16932.0
2020-02-24 12:20:00,143.63,143.7,143.57,143.59,10450.0,121.9848,122.0442,121.9338,121.9508,10450.0
2020-02-24 12:25:00,143.59,143.61,143.46,143.47,11503.0,121.9508,121.9678,121.8404,121.8489,11503.0
2020-02-24 12:30:00,143.48,143.51,143.27,143.41,18741.0,121.8574,121.8829,121.679,121.798,18741.0
2020-02-24 12:35:00,143.41,143.66,143.4,143.56,18046.0,121.798,122.0103,121.7895,121.9253,18046.0
2020-02-24 12:40:00,143.57,143.68,143.52,143.64,16009.0,121.9338,122.0273,121.8914,121.9933,16009.0
2020-02-24 12:45:00,143.64,143.67,143.58,143.58,9804.0,121.9933,122.0188,121.9423,121.9423,9804.0
2020-02-24 12:50:00,143.57,143.58,143.48,143.49,11000.0,121.9338,121.9423,121.8574,121.8659,11000.0
2020-02-24 12:55:00,143.5,143.51,143.36,143.37,16562.0,121.8744,121.8829,121.7555,121.764,16562.0
2020-02-24 13:00:00,143.36,143.36,143.13,143.15,11962.0,121.7555,121.7555,121.5601,121.5771,11962.0
2020-02-24 13:05:00,143.12,143.23,143.08,143.09,16671.0,121.5517,121.6451,121.5177,121.5262,16671.0
2020-02-24 13:10:00,143.09,143.13,142.99,143.03,19949.0,121.5262,121.5601,121.4412,121.4752,19949.0
2020-02-24 13:15:00,143.04,143.05,142.9,142.98,18490.0,121.4837,121.4922,121.3648,121.4328,18490.0
2020-02-24 13:20:00,142.99,143.06,142.85,142.86,12650.0,121.4412,121.5007,121.3223,121.3308,12650.0
2020-02-24 13:25:00,142.86,143.21,142.84,143.21,11743.0,121.3308,121.6281,121.3139,121.6281,11743.0
2020-02-24 13:30:00,143.19,143.22,143.07,143.21,9399.0,121.6111,121.6366,121.5092,121.6281,9399.0
2020-02-24 13:35:00,143.23,143.35,143.18,143.3,11726.0,121.6451,121.747,121.6026,121.7045,11726.0
2020-02-24 13:40:00,143.28,143.3,143.21,143.29,16685.0,121.6875,121.7045,121.6281,121.696,16685.0
2020-02-24 13:45:00,143.29,143.49,143.26,143.45,22886.0,121.696,121.8659,121.6706,121.8319,22886.0
2020-02-24 13:50:00,143.45,143.49,143.38,143.45,22537.0,121.8319,121.8659,121.7725,121.8319,22537.0
2020-02-24 13:55:00,143.42,143.44,143.31,143.41,12459.0,121.8064,121.8234,121.713,121.798,12459.0
2020-02-24 14:00:00,143.41,143.49,143.32,143.33,24058.0,121.798,121.8659,121.7215,121.73,24058.0
2020-02-24 14:05:00,143.32,143.37,143.1,143.15,29844.0,121.7215,121.764,121.5347,121.5771,29844.0
2020-02-24 14:10:00,143.18,143.2,143.07,143.07,22283.0,121.6026,121.6196,121.5092,121.5092,22283.0
2020-02-24 14:15:00,143.07,143.19,143.02,143.09,21253.0,121.5092,121.6111,121.4667,121.5262,21253.0
2020-02-24 14:20:00,143.1,143.37,143.1,143.33,16117.0,121.5347,121.764,121.5347,121.73,16117.0
2020-02-24 14:25:00,143.34,143.59,143.3,143.53,31784.0,121.7385,121.9508,121.7045,121.8999,31784.0
2020-02-24 14:30:00,143.54,143.57,143.44,143.5,26849.0,121.9084,121.9338,121.8234,121.8744,26849.0
2020-02-24 14:35:00,143.47,143.47,143.32,143.42,23739.0,121.8489,121.8489,121.7215,121.8064,23739.0
2020-02-24 14:40:00,143.44,143.45,143.31,143.33,22224.0,121.8234,121.8319,121.713,121.73,22224.0
2020-02-24 14:45:00,143.33,143.51,143.32,143.48,15975.0,121.73,121.8829,121.7215,121.8574,15975.0
2020-02-24 14:50:00,143.5,143.53,143.35,143.52,17764.0,121.8744,121.8999,121.747,121.8914,17764.0
2020-02-24 14:55:00,143.52,143.71,143.49,143.69,20010.0,121.8914,122.0527,121.8659,122.0358,20010.0
2020-02-24 15:00:00,143.7,143.81,143.55,143.77,24773.0,122.0442,122.1377,121.9169,122.1037,24773.0
2020-02-24 15:05:00,143.78,143.84,143.72,143.81,16570.0,122.1122,122.1631,122.0612,122.1377,16570.0
2020-02-24 15:10:00,143.8,143.8,143.52,143.6,27071.0,122.1292,122.1292,121.8914,121.9593,27071.0
2020-02-24 15:15:00,143.6,143.69,143.54,143.56,28475.0,121.9593,122.0358,121.9084,121.9253,28475.0
2020-02-24 15:20:00,143.58,143.72,143.52,143.54,30487.0,121.9423,122.0612,121.8914,121.9084,30487.0
2020-02-24 15:25:00,143.56,143.56,143.39,143.4,34145.0,121.9253,121.9253,121.781,121.7895,34145.0
2020-02-24 15:30:00,143.41,143.43,143.28,143.3,32654.0,121.798,121.8149,121.6875,121.7045,32654.0
2020-02-24 15:35:00,143.29,143.35,143.05,143.05,43634.0,121.696,121.747,121.4922,121.4922,43634.0
2020-02-24 15:40:00,143.07,143.12,142.96,142.99,36217.0,121.5092,121.5517,121.4158,121.4412,36217.0
2020-02-24 15:45:00,143.0,143.37,142.99,143.37,46584.0,121.4497,121.764,121.4412,121.764,46584.0
2020-02-24 15:50:00,143.35,143.36,142.58,142.62,212270.0,121.747,121.7555,121.093,121.127,212270.0
2020-02-24 15:55:00,142.64,142.85,142.56,142.64,295625.0,121.144,121.3223,121.076,121.144,295625.0
2020-02-25 09:30:00,142.6,142.91,142.28,142.83,118221.0,121.11,121.3733,120.8382,121.3054,118221.0
2020-02-25 09:35:00,142.81,143.0,142.61,142.95,62462.0,121.2884,121.4497,121.1185,121.4073,62462.0
2020-02-25 09:40:00,142.96,142.96,142.7,142.9,33932.0,121.4158,121.4158,121.1949,121.3648,33932.0
2020-02-25 09:45:00,142.89,143.17,142.79,142.81,35445.0,121.3563,121.5941,121.2714,121.2884,35445.0
2020-02-25 09:50:00,142.81,143.34,142.76,143.34,36946.0,121.2884,121.7385,121.2459,121.7385,36946.0
2020-02-25 09:55:00,143.31,143.6,143.3,143.55,55221.0,121.713,121.9593,121.7045,121.9169,55221.0
2020-02-25 10:00:00,143.56,143.86,143.43,143.79,77312.0,121.9253,122.1801,121.8149,122.1207,77312.0
2020-02-25 10:05:00,143.8,144.09,143.76,144.02,47248.0,122.1292,122.3755,122.0952,122.316,47248.0
2020-02-25 10:10:00,144.02,144.18,143.93,144.18,89687.0,122.316,122.4519,122.2396,122.4519,89687.0
2020-02-25 10:15:00,144.19,144.34,143.99,144.19,44558.0,122.4604,122.5878,122.2905,122.4604,44558.0
2020-02-25 10:20:00,144.2,144.27,143.98,144.0,54755.0,122.4689,122.5283,122.2821,122.299,54755.0
2020-02-25 10:25:00,143.99,144.01,143.54,143.58,67721.0,122.2905,122.3075,121.9084,121.9423,67721.0
2020-02-25 10:30:00,143.57,143.83,143.52,143.83,67730.0,121.9338,122.1547,121.8914,122.1547,67730.0
2020-02-25 10:35:00,143.82,144.13,143.73,144.03,37750.0,122.1462,122.4094,122.0697,122.3245,37750.0
2020-02-25 10:40:00,144.03,144.35,144.0,144.34,53348.0,122.3245,122.5963,122.299,122.5878,53348.0
2020-02-25 10:45:00,144.34,144.38,143.94,143.94,33956.0,122.5878,122.6218,122.2481,122.2481,33956.0
2020-02-25 10:50:00,143.93,143.97,143.46,143.58,32568.0,122.2396,122.2736,121.8404,121.9423,32568.0
2020-02-25 10:55:00,143.59,143.91,143.46,143.91,38641.0,121.9508,122.2226,121.8404,122.2226,38641.0
2020-02-25 11:00:00,143.94,144.14,143.67,143.67,28885.0,122.2481,122.4179,122.0188,122.0188,28885.0
2020-02-25 11:05:00,143.66,143.98,143.62,143.9,51317.0,122.0103,122.2821,121.9763,122.2141,51317.0
2020-02-25 11:10:00,143.83,144.05,143.82,143.83,48588.0,122.1547,122.3415,122.1462,122.1547,48588.0
2020-02-25 11:15:00,143.8,143.88,143.52,143.67,64785.0,122.1292,122.1971,121.8914,122.0188,64785.0
2020-02-25 11:20:00,143.66,143.71,143.45,143.56,42018.0,122.0103,122.0527,121.8319,121.9253,42018.0
2020-02-25 11:25:00,143.56,143.75,143.45,143.67,39334.0,121.9253,122.0867,121.8319,122.0188,39334.0
2020-02-25 11:30:00,143.68,143.74,143.45,143.6,49986.0,122.0273,122.0782,121.8319,121.9593,49986.0
2020-02-25 11:35:00,143.62,143.74,143.52,143.73,22938.0,121.9763,122.0782,121.8914,122.0697,22938.0
2020-02-25 11:40:00,143.73,143.73,143.43,143.44,21259.0,122.0697,122.0697,121.8149,121.8234,21259.0
2020-02-25 11:45:00,143.45,143.79,143.45,143.74,34636.0,121.8319,122.1207,121.8319,122.0782,34636.0
2020-02-25 11:50:00,143.74,143.8,143.64,143.65,15639.0,122.0782,122.1292,121.9933,122.0018,15639.0
2020-02-25 11:55:00,143.65,143.67,143.47,143.54,22503.0,122.0018,122.0188,121.8489,121.9084,22503.0
2020-02-25 12:00:00,143.51,143.63,143.48,143.5,25490.0,121.8829,121.9848,121.8574,121.8744,25490.0
2020-02-25 12:05:00,143.52,143.54,143.42,143.51,20226.0,121.8914,121.9084,121.8064,121.8829,20226.0
2020-02-25 12:10:00,143.49,143.57,143.39,143.41,14119.0,121.8659,121.9338,121.781,121.798,14119.0
2020-02-25 12:15:00,143.39,143.39,143.02,143.08,25045.0,121.781,121.781,121.4667,121.5177,25045.0
2020-02-25 12:20:00,143.07,143.09,142.96,143.02,18011.0,121.5092,121.5262,121.4158,121.4667,18011.0
2020-02-25 12:25:00,143.03,143.09,142.92,143.03,16789.0,121.4752,121.5262,121.3818,121.4752,16789.0
2020-02-25 12:30:00,143.05,143.3,143.0,143.26,18557.0,121.4922,121.7045,121.4497,121.6706,18557.0
2020-02-25 12:35:00,143.23,143.31,143.16,143.25,13490.0,121.6451,121.713,121.5856,121.6621,13490.0
2020-02-25 12:40:00,143.25,143.25,142.79,142.82,52273.0,121.6621,121.6621,121.2714,121.2969,52273.0
2020-02-25 12:45:00,142.82,142.84,142.63,142.7,43988.0,121.2969,121.3139,121.1355,121.1949,43988.0
2020-02-25 12:50:00,142.69,142.91,142.67,142.88,11372.0,121.1865,121.3733,121.1695,121.3478,11372.0
2020-02-25 12:55:00,142.89,142.97,142.73,142.79,15717.0,121.3563,121.4243,121.2204,121.2714,15717.0
2020-02-25 13:00:00,142.77,142.77,142.46,142.59,33307.0,121.2544,121.2544,120.9911,121.1015,33307.0
2020-02-25 13:05:00,142.6,142.7,142.49,142.69,24442.0,121.11,121.1949,121.0166,121.1865,24442.0
2020-02-25 13:10:00,142.71,142.93,142.7,142.8,26566.0,121.2034,121.3903,121.1949,121.2799,26566.0
2020-02-25 13:15:00,142.77,142.83,142.3,142.34,23105.0,121.2544,121.3054,120.8552,120.8892,23105.0
2020-02-25 13:20:00,142.31,142.58,142.31,142.53,18004.0,120.8637,121.093,120.8637,121.0506,18004.0
2020-02-25 13:25:00,142.58,142.69,142.48,142.56,34011.0,121.093,121.1865,121.0081,121.076,34011.0
2020-02-25 13:30:00,142.54,142.56,142.35,142.54,34396.0,121.0591,121.076,120.8977,121.0591,34396.0
2020-02-25 13:35:00,142.53,142.59,142.4,142.57,17701.0,121.0506,121.1015,120.9402,121.0845,17701.0
2020-02-25 13:40:00,142.57,142.67,142.48,142.55,29673.0,121.0845,121.1695,121.0081,121.0676,29673.0
2020-02-25 13:45:00,142.53,142.64,142.46,142.46,16261.0,121.0506,121.144,120.9911,120.9911,16261.0
2020-02-25 13:50:00,142.48,142.67,142.32,142.36,30520.0,121.0081,121.1695,120.8722,120.9062,30520.0
2020-02-25 13:55:00,142.37,142.4,142.05,142.05,27655.0,120.9147,120.9402,120.6429,120.6429,27655.0
2020-02-25 14:00:00,142.08,142.14,141.78,141.91,55346.0,120.6684,120.7193,120.4136,120.524,55346.0
2020-02-25 14:05:00,141.91,141.98,141.26,141.42,45128.0,120.524,120.5835,119.972,120.1078,45128.0
2020-02-25 14:10:00,141.43,141.75,141.29,141.73,38662.0,120.1163,120.3881,119.9974,120.3711,38662.0
2020-02-25 14:15:00,141.76,141.76,141.29,141.36,36947.0,120.3966,120.3966,119.9974,120.0569,36947.0
2020-02-25 14:20:00,141.35,141.6,141.27,141.28,32003.0,120.0484,120.2607,119.9805,119.9889,32003.0
2020-02-25 14:25:00,141.33,141.45,141.02,141.11,37888.0,120.0314,120.1333,119.7681,119.8446,37888.0
2020-02-25 14:30:00,141.1,141.21,140.83,141.02,43736.0,119.8361,119.9295,119.6068,119.7681,43736.0
2020-02-25 14:35:00,141.0,141.08,140.83,140.9,30845.0,119.7511,119.8191,119.6068,119.6662,30845.0
2020-02-25 14:40:00,140.8,141.25,140.77,141.22,47584.0,119.5813,119.9635,119.5558,119.938,47584.0
2020-02-25 14:45:00,141.22,141.41,141.12,141.33,45448.0,119.938,120.0994,119.8531,120.0314,45448.0
2020-02-25 14:50:00,141.35,141.54,141.18,141.53,32229.0,120.0484,120.2098,119.904,120.2013,32229.0
2020-02-25 14:55:00,141.57,141.63,141.44,141.5,34165.0,120.2352,120.2862,120.1248,120.1758,34165.0
2020-02-25 15:00:00,141.51,141.96,141.5,141.83,49187.0,120.1843,120.5665,120.1758,120.4561,49187.0
2020-02-25 15:05:00,141.8,142.07,141.7,141.72,84557.0,120.4306,120.6599,120.3456,120.3626,84557.0
2020-02-25 15:10:00,141.7,141.83,141.56,141.58,37595.0,120.3456,120.4561,120.2267,120.2437,37595.0
2020-02-25 15:15:00,141.53,141.79,141.43,141.46,40346.0,120.2013,120.4221,120.1163,120.1418,40346.0
2020-02-25 15:20:00,141.49,141.52,140.86,141.05,69202.0,120.1673,120.1928,119.6322,119.7936,69202.0
2020-02-25 15:25:00,141.05,141.21,140.92,141.14,53865.0,119.7936,119.9295,119.6832,119.87,53865.0
2020-02-25 15:30:00,141.14,141.14,140.57,140.79,87847.0,119.87,119.87,119.3859,119.5728,87847.0
2020-02-25 15:35:00,140.79,140.87,140.69,140.82,67734.0,119.5728,119.6407,119.4879,119.5983,67734.0
2020-02-25 15:40:00,140.82,141.38,140.82,141.29,72291.0,119.5983,120.0739,119.5983,119.9974,72291.0
2020-02-25 15:45:00,141.31,141.72,141.3,141.32,65777.0,120.0144,120.3626,120.0059,120.0229,65777.0
2020-02-25 15:50:00,141.34,141.43,140.82,140.99,243729.0,120.0399,120.1163,119.5983,119.7426,243729.0
2020-02-25 15:55:00,140.97,141.34,140.78,141.1,312450.0,119.7257,120.0399,119.5643,119.8361,312450.0
2020-02-26 09:30:00,142.44,142.44,141.63,142.2,158334.0,120.9741,120.9741,120.2862,120.7703,158334.0
2020-02-26 09:35:00,142.21,142.42,141.95,142.36,31602.0,120.7788,120.9571,120.558,120.9062,31602.0
2020-02-26 09:40:00,142.34,142.75,142.18,142.63,41692.0,120.8892,121.2374,120.7533,121.1355,41692.0
2020-02-26 09:45:00,142.63,142.69,142.18,142.19,32297.0,121.1355,121.1865,120.7533,120.7618,32297.0
2020-02-26 09:50:00,142.16,142.21,142.01,142.12,46626.0,120.7363,120.7788,120.6089,120.7024,46626.0
2020-02-26 09:55:00,142.14,142.26,141.96,142.15,30666.0,120.7193,120.8213,120.5665,120.7278,30666.0
2020-02-26 10:00:00,142.12,142.39,142.05,142.32,32979.0,120.7024,120.9317,120.6429,120.8722,32979.0
2020-02-26 10:05:00,142.31,142.42,142.22,142.38,33332.0,120.8637,120.9571,120.7873,120.9232,33332.0
2020-02-26 10:10:00,142.4,142.45,142.22,142.43,29319.0,120.9402,120.9826,120.7873,120.9656,29319.0
2020-02-26 10:15:00,142.46,142.82,142.46,142.76,37497.0,120.9911,121.2969,120.9911,121.2459,37497.0
2020-02-26 10:20:00,142.8,142.92,142.79,142.87,26946.0,121.2799,121.3818,121.2714,121.3393,26946.0
2020-02-26 10:25:00,142.88,143.28,142.88,143.12,48366.0,121.3478,121.6875,121.3478,121.5517,48366.0
2020-02-26 10:30:00,143.15,143.52,143.14,143.45,53079.0,121.5771,121.8914,121.5686,121.8319,53079.0
2020-02-26 10:35:00,143.48,143.54,143.41,143.43,54090.0,121.8574,121.9084,121.798,121.8149,54090.0
2020-02-26 10:40:00,143.44,143.63,143.4,143.54,32611.0,121.8234,121.9848,121.7895,121.9084,32611.0
2020-02-26 10:45:00,143.58,143.72,143.55,143.65,32551.0,121.9423,122.0612,121.9169,122.0018,32551.0
2020-02-26 10:50:00,143.64,143.75,143.41,143.41,46464.0,121.9933,122.0867,121.798,121.798,46464.0
2020-02-26 10:55:00,143.43,143.43,143.17,143.18,53886.0,121.8149,121.8149,121.5941,121.6026,53886.0
2020-02-26 11:00:00,143.16,143.25,142.97,143.2,41183.0,121.5856,121.6621,121.4243,121.6196,41183.0
2020-02-26 11:05:00,143.19,143.23,143.12,143.16,21102.0,121.6111,121.6451,121.5517,121.5856,21102.0
2020-02-26 11:10:00,143.17,143.38,143.16,143.37,15453.0,121.5941,121.7725,121.5856,121.764,15453.0
2020-02-26 11:15:00,143.37,143.64,143.37,143.62,17326.0,121.764,121.9933,121.764,121.9763,17326.0
2020-02-26 11:20:00,143.61,143.67,143.52,143.67,30698.0,121.9678,122.0188,121.8914,122.0188,30698.0
2020-02-26 11:25:00,143.67,143.73,143.57,143.64,41395.0,122.0188,122.0697,121.9338,121.9933,41395.0
2020-02-26 11:30:00,143.63,143.64,143.27,143.35,48055.0,121.9848,121.9933,121.679,121.747,48055.0
2020-02-26 11:35:00,143.33,143.53,143.22,143.47,21032.0,121.73,121.8999,121.6366,121.8489,21032.0
2020-02-26 11:40:00,143.48,143.51,143.32,143.35,18873.0,121.8574,121.8829,121.7215,121.747,18873.0
2020-02-26 11:45:00,143.33,143.33,143.16,143.21,18850.0,121.73,121.73,121.5856,121.6281,18850.0
2020-02-26 11:50:00,143.23,143.25,142.98,142.99,18789.0,121.6451,121.6621,121.4328,121.4412,18789.0
2020-02-26 11:55:00,142.98,143.13,142.89,143.09,23379.0,121.4328,121.5601,121.3563,121.5262,23379.0
2020-02-26 12:00:00,143.11,143.11,142.62,142.62,29015.0,121.5432,121.5432,121.127,121.127,29015.0
2020-02-26 12:05:00,142.64,142.7,142.27,142.32,26604.0,121.144,121.1949,120.8298,120.8722,26604.0
2020-02-26 12:10:00,142.31,142.36,142.1,142.2,29007.0,120.8637,120.9062,120.6854,120.7703,29007.0
2020-02-26 12:15:00,142.21,142.3,142.05,142.29,31159.0,120.7788,120.8552,120.6429,120.8467,31159.0
2020-02-26 12:20:00,142.3,142.42,142.16,142.35,29152.0,120.8552,120.9571,120.7363,120.8977,29152.0
2020-02-26 12:25:00,142.36,142.47,142.24,142.31,40151.0,120.9062,120.9996,120.8043,120.8637,40151.0
2020-02-26 12:30:00,142.33,142.63,142.32,142.55,22771.0,120.8807,121.1355,120.8722,121.0676,22771.0
2020-02-26 12:35:00,142.55,142.62,142.44,142.52,26474.0,121.0676,121.127,120.9741,121.0421,26474.0
2020-02-26 12:40:00,142.52,142.53,142.4,142.41,19565.0,121.0421,121.0506,120.9402,120.9487,19565.0
2020-02-26 12:45:00,142.43,142.7,142.43,142.6,16776.0,120.9656,121.1949,120.9656,121.11,16776.0
2020-02-26 12:50:00,142.63,142.74,142.35,142.37,19314.0,121.1355,121.2289,120.8977,120.9147,19314.0
2020-02-26 12:55:00,142.38,142.49,142.27,142.43,20590.0,120.9232,121.0166,120.8298,120.9656,20590.0
2020-02-26 13:00:00,142.45,142.63,142.44,142.49,12850.0,120.9826,121.1355,120.9741,121.0166,12850.0
2020-02-26 13:05:00,142.51,142.54,142.29,142.34,12863.0,121.0336,121.0591,120.8467,120.8892,12863.0
2020-02-26 13:10:00,142.35,142.4,142.23,142.28,10724.0,120.8977,120.9402,120.7958,120.8382,10724.0
2020-02-26 13:15:00,142.3,142.46,142.27,142.32,16041.0,120.8552,120.9911,120.8298,120.8722,16041.0
2020-02-26 13:20:00,142.33,142.46,142.3,142.38,10319.0,120.8807,120.9911,120.8552,120.9232,10319.0
2020-02-26 13:25:00,142.4,142.55,142.39,142.53,16071.0,120.9402,121.0676,120.9317,121.0506,16071.0
2020-02-26 13:30:00,142.49,142.51,142.01,142.04,20427.0,121.0166,121.0336,120.6089,120.6344,20427.0
2020-02-26 13:35:00,142.06,142.09,141.52,141.54,72548.0,120.6514,120.6769,120.1928,120.2098,72548.0
2020-02-26 13:40:00,141.52,141.82,141.45,141.52,38134.0,120.1928,120.4476,120.1333,120.1928,38134.0
2020-02-26 13:45:00,141.52,142.08,141.5,141.83,57989.0,120.1928,120.6684,120.1758,120.4561,57989.0
2020-02-26 13:50:00,141.83,142.02,141.8,141.83,31002.0,120.4561,120.6174,120.4306,120.4561,31002.0
2020-02-26 13:55:00,141.82,141.82,141.24,141.3,33955.0,120.4476,120.4476,119.955,120.0059,33955.0
2020-02-26 14:00:00,141.29,141.69,141.16,141.41,33717.0,119.9974,120.3372,119.887,120.0994,33717.0
2020-02-26 14:05:00,141.42,141.83,141.41,141.69,34397.0,120.1078,120.4561,120.0994,120.3372,34397.0
2020-02-26 14:10:00,141.72,142.29,141.63,142.29,40178.0,120.3626,120.8467,120.2862,120.8467,40178.0
2020-02-26 14:15:00,142.32,142.32,142.03,142.11,28918.0,120.8722,120.8722,120.6259,120.6939,28918.0
2020-02-26 14:20:00,142.07,142.25,141.92,142.03,49740.0,120.6599,120.8128,120.5325,120.6259,49740.0
2020-02-26 14:25:00,142.06,142.2,141.9,141.94,33883.0,120.6514,120.7703,120.5155,120.5495,33883.0
2020-02-26 14:30:00,141.9,142.09,141.63,141.93,64336.0,120.5155,120.6769,120.2862,120.541,64336.0
2020-02-26 14:35:00,141.9,142.23,141.9,142.09,57411.0,120.5155,120.7958,120.5155,120.6769,57411.0
2020-02-26 14:40:00,142.1,142.14,141.63,141.71,27192.0,120.6854,120.7193,120.2862,120.3541,27192.0
2020-02-26 14:45:00,141.77,141.96,141.67,141.85,31198.0,120.4051,120.5665,120.3202,120.473,31198.0
2020-02-26 14:50:00,141.81,141.84,141.61,141.76,34463.0,120.4391,120.4646,120.2692,120.3966,34463.0
2020-02-26 14:55:00,141.75,141.88,141.48,141.51,48416.0,120.3881,120.4985,120.1588,120.1843,48416.0
2020-02-26 15:00:00,141.52,141.75,141.37,141.56,141844.0,120.1928,120.3881,120.0654,120.2267,141844.0
2020-02-26 15:05:00,141.58,141.61,141.39,141.51,40927.0,120.2437,120.2692,120.0824,120.1843,40927.0
2020-02-26 15:10:00,141.52,141.79,141.36,141.75,116767.0,120.1928,120.4221,120.0569,120.3881,116767.0
2020-02-26 15:15:00,141.76,142.01,141.75,141.86,81385.0,120.3966,120.6089,120.3881,120.4815,81385.0
2020-02-26 15:20:00,141.86,141.92,141.64,141.7,95527.0,120.4815,120.5325,120.2947,120.3456,95527.0
2020-02-26 15:25:00,141.71,141.75,141.47,141.61,83041.0,120.3541,120.3881,120.1503,120.2692,83041.0
2020-02-26 15:30:00,141.61,141.85,141.59,141.75,65347.0,120.2692,120.473,120.2522,120.3881,65347.0
2020-02-26 15:35:00,141.74,141.99,141.67,141.99,63215.0,120.3796,120.5919,120.3202,120.5919,63215.0
2020-02-26 15:40:00,142.01,142.25,141.97,142.24,64029.0,120.6089,120.8128,120.575,120.8043,64029.0
2020-02-26 15:45:00,142.24,142.24,142.01,142.08,88928.0,120.8043,120.8043,120.6089,120.6684,88928.0
2020-02-26 15:50:00,142.05,142.21,141.91,142.06,162659.0,120.6429,120.7788,120.524,120.6514,162659.0
2020-02-26 15:55:00,142.07,142.17,141.89,141.99,251185.0,120.6599,120.7448,120.507,120.5919,251185.0
2020-02-27 09:30:00,141.46,142.16,141.06,141.79,182430.0,120.1418,120.7363,119.8021,120.4221,182430.0
2020-02-27 09:35:00,141.79,143.14,141.75,142.86,106125.0,120.4221,121.5686,120.3881,121.3308,106125.0
2020-02-27 09:40:00,142.86,142.93,142.21,142.4,51588.0,121.3308,121.3903,120.7788,120.9402,51588.0
2020-02-27 09:45:00,142.35,142.42,141.81,142.13,69383.0,120.8977,120.9571,120.4391,120.7108,69383.0
2020-02-27 09:50:00,142.13,142.13,141.75,142.0,66269.0,120.7108,120.7108,120.3881,120.6004,66269.0
2020-02-27 09:55:00,142.02,142.07,141.22,141.29,71070.0,120.6174,120.6599,119.938,119.9974,71070.0
2020-02-27 10:00:00,141.29,141.47,140.64,140.68,98862.0,119.9974,120.1503,119.4454,119.4794,98862.0
2020-02-27 10:05:00,140.74,141.26,140.72,141.01,115610.0,119.5303,119.972,119.5133,119.7596,115610.0
2020-02-27 10:10:00,140.99,141.01,140.48,140.56,106737.0,119.7426,119.7596,119.3095,119.3774,106737.0
2020-02-27 10:15:00,140.58,140.8,140.37,140.47,62174.0,119.3944,119.5813,119.2161,119.301,62174.0
2020-02-27 10:20:00,140.49,140.62,139.94,140.09,90679.0,119.318,119.4284,118.8509,118.9783,90679.0
2020-02-27 10:25:00,140.07,140.22,139.72,139.8,163085.0,118.9613,119.0887,118.664,118.732,163085.0
2020-02-27 10:30:00,139.97,140.06,139.31,139.32,71466.0,118.8764,118.9528,118.3158,118.3243,71466.0
2020-02-27 10:35:00,139.32,139.81,139.28,139.73,61268.0,118.3243,118.7405,118.2903,118.6725,61268.0
2020-02-27 10:40:00,139.72,139.9,139.43,139.48,63305.0,118.664,118.8169,118.4177,118.4602,63305.0
2020-02-27 10:45:00,139.47,140.05,139.46,139.98,55633.0,118.4517,118.9443,118.4432,118.8849,55633.0
2020-02-27 10:50:00,139.97,140.26,139.88,140.09,68372.0,118.8764,119.1227,118.7999,118.9783,68372.0
2020-02-27 10:55:00,140.11,140.56,139.96,140.56,76031.0,118.9953,119.3774,118.8679,119.3774,76031.0
2020-02-27 11:00:00,140.55,140.66,140.26,140.43,62208.0,119.369,119.4624,119.1227,119.267,62208.0
2020-02-27 11:05:00,140.43,140.43,139.9,140.23,67596.0,119.267,119.267,118.8169,119.0972,67596.0
2020-02-27 11:10:00,140.21,140.35,140.03,140.22,92687.0,119.0802,119.1991,118.9273,119.0887,92687.0
2020-02-27 11:15:00,140.26,140.48,140.12,140.48,60524.0,119.1227,119.3095,119.0038,119.3095,60524.0
2020-02-27 11:20:00,140.48,140.48,139.74,139.99,40322.0,119.3095,119.3095,118.681,118.8933,40322.0
2020-02-27 11:25:00,139.98,140.04,139.72,139.98,49771.0,118.8849,118.9358,118.664,118.8849,49771.0
2020-02-27 11:30:00,139.94,140.04,139.54,139.57,44124.0,118.8509,118.9358,118.5112,118.5366,44124.0
2020-02-27 11:35:00,139.59,139.65,139.18,139.32,61089.0,118.5536,118.6046,118.2054,118.3243,61089.0
2020-02-27 11:40:00,139.28,139.42,139.07,139.15,47420.0,118.2903,118.4092,118.112,118.1799,47420.0
2020-02-27 11:45:00,139.13,139.45,138.9,139.37,69928.0,118.163,118.4347,117.9676,118.3668,69928.0
2020-02-27 11:50:00,139.37,139.59,139.33,139.58,27838.0,118.3668,118.5536,118.3328,118.5451,27838.0
2020-02-27 11:55:00,139.6,140.04,139.47,140.03,37354.0,118.5621,118.9358,118.4517,118.9273,37354.0
2020-02-27 12:00:00,140.01,140.56,140.01,140.27,104811.0,118.9103,119.3774,118.9103,119.1312,104811.0
2020-02-27 12:05:00,140.22,140.47,140.13,140.4,27377.0,119.0887,119.301,119.0123,119.2416,27377.0
2020-02-27 12:10:00,140.38,140.68,140.31,140.68,26052.0,119.2246,119.4794,119.1651,119.4794,26052.0
2020-02-27 12:15:00,140.68,140.8,140.49,140.73,42340.0,119.4794,119.5813,119.318,119.5218,42340.0
2020-02-27 12:20:00,140.73,140.75,140.14,140.31,54878.0,119.5218,119.5388,119.0207,119.1651,54878.0
2020-02-27 12:25:00,140.34,140.73,140.33,140.72,25739.0,119.1906,119.5218,119.1821,119.5133,25739.0
2020-02-27 12:30:00,140.68,141.08,140.63,140.84,28873.0,119.4794,119.8191,119.4369,119.6153,28873.0
2020-02-27 12:35:00,140.85,141.11,140.85,141.04,35170.0,119.6237,119.8446,119.6237,119.7851,35170.0
2020-02-27 12:40:00,141.03,141.03,140.66,140.66,25114.0,119.7766,119.7766,119.4624,119.4624,25114.0
2020-02-27 12:45:00,140.68,140.99,140.6,140.93,25212.0,119.4794,119.7426,119.4114,119.6917,25212.0
2020-02-27 12:50:00,140.9,141.12,140.78,140.96,23561.0,119.6662,119.8531,119.5643,119.7172,23561.0
2020-02-27 12:55:00,140.94,140.94,140.58,140.64,34119.0,119.7002,119.7002,119.3944,119.4454,34119.0
2020-02-27 13:00:00,140.62,140.97,140.54,140.93,26230.0,119.4284,119.7257,119.3605,119.6917,26230.0
2020-02-27 13:05:00,140.92,141.08,140.69,141.04,37878.0,119.6832,119.8191,119.4879,119.7851,37878.0
2020-02-27 13:10:00,141.03,141.15,140.91,140.95,21188.0,119.7766,119.8785,119.6747,119.7087,21188.0
2020-02-27 13:15:00,140.99,141.0,140.66,140.7,22708.0,119.7426,119.7511,119.4624,119.4964,22708.0
2020-02-27 13:20:00,140.7,140.82,140.55,140.6,28532.0,119.4964,119.5983,119.369,119.4114,28532.0
2020-02-27 13:25:00,140.61,140.74,140.3,140.31,35348.0,119.4199,119.5303,119.1566,119.1651,35348.0
2020-02-27 13:30:00,140.31,140.46,140.17,140.17,23763.0,119.1651,119.2925,119.0462,119.0462,23763.0
2020-02-27 13:35:00,140.18,140.19,139.73,139.92,44092.0,119.0547,119.0632,118.6725,118.8339,44092.0
2020-02-27 13:40:00,139.98,140.06,139.04,139.15,81149.0,118.8849,118.9528,118.0865,118.1799,81149.0
2020-02-27 13:45:00,139.2,139.6,139.11,139.52,29924.0,118.2224,118.5621,118.146,118.4942,29924.0
2020-02-27 13:50:00,139.49,139.82,139.23,139.74,34291.0,118.4687,118.749,118.2479,118.681,34291.0
2020-02-27 13:55:00,139.71,139.81,138.83,138.96,52571.0,118.6555,118.7405,117.9082,118.0186,52571.0
2020-02-27 14:00:00,138.95,139.24,138.77,139.02,43492.0,118.0101,118.2564,117.8572,118.0695,43492.0
2020-02-27 14:05:00,139.02,139.05,138.36,138.59,63752.0,118.0695,118.095,117.509,117.7043,63752.0
2020-02-27 14:10:00,138.59,138.8,138.32,138.77,37986.0,117.7043,117.8827,117.475,117.8572,37986.0
2020-02-27 14:15:00,138.77,138.89,138.46,138.46,61271.0,117.8572,117.9591,117.5939,117.5939,61271.0
2020-02-27 14:20:00,138.5,138.94,138.5,138.93,31265.0,117.6279,118.0016,117.6279,117.9931,31265.0
2020-02-27 14:25:00,138.91,139.3,138.81,139.26,36928.0,117.9761,118.3073,117.8912,118.2734,36928.0
2020-02-27 14:30:00,139.24,139.24,138.89,139.04,21037.0,118.2564,118.2564,117.9591,118.0865,21037.0
2020-02-27 14:35:00,139.04,139.34,138.98,139.12,30326.0,118.0865,118.3413,118.0356,118.1545,30326.0
2020-02-27 14:40:00,139.17,139.19,138.97,139.15,26654.0,118.1969,118.2139,118.0271,118.1799,26654.0
2020-02-27 14:45:00,139.14,139.18,138.93,139.14,33340.0,118.1714,118.2054,117.9931,118.1714,33340.0
2020-02-27 14:50:00,139.15,139.24,139.01,139.02,42258.0,118.1799,118.2564,118.061,118.0695,42258.0
2020-02-27 14:55:00,139.01,139.07,138.72,138.75,29781.0,118.061,118.112,117.8147,117.8402,29781.0
2020-02-27 15:00:00,138.7,138.76,138.25,138.47,38738.0,117.7978,117.8487,117.4156,117.6024,38738.0
2020-02-27 15:05:00,138.46,138.92,138.36,138.88,43923.0,117.5939,117.9846,117.509,117.9506,43923.0
2020-02-27 15:10:00,138.86,138.99,138.8,138.83,44439.0,117.9336,118.0441,117.8827,117.9082,44439.0
2020-02-27 15:15:00,138.85,138.89,138.5,138.52,42229.0,117.9251,117.9591,117.6279,117.6449,42229.0
2020-02-27 15:20:00,138.54,138.6,138.36,138.44,44315.0,117.6619,117.7128,117.509,117.5769,44315.0
2020-02-27 15:25:00,138.47,138.56,138.3,138.3,50312.0,117.6024,117.6789,117.458,117.458,50312.0
2020-02-27 15:30:00,138.29,138.34,138.04,138.25,76195.0,117.4495,117.492,117.2372,117.4156,76195.0
2020-02-27 15:35:00,138.23,138.23,137.93,138.05,104896.0,117.3986,117.3986,117.1438,117.2457,104896.0
2020-02-27 15:40:00,138.07,138.13,137.88,137.97,78836.0,117.2627,117.3137,117.1013,117.1778,78836.0
2020-02-27 15:45:00,137.97,138.22,137.8,138.14,86234.0,117.1778,117.3901,117.0334,117.3221,86234.0
2020-02-27 15:50:00,138.13,138.17,136.85,137.0,279416.0,117.3137,117.3476,116.2266,116.3539,279416.0
2020-02-27 15:55:00,136.98,137.04,136.31,136.31,426534.0,116.337,116.3879,115.7679,115.7679,426534.0
2020-02-28 09:30:00,133.31,133.45,131.93,133.34,325294.0,113.22,113.3389,112.048,113.2455,325294.0
2020-02-28 09:35:00,133.4,133.75,132.52,132.68,122370.0,113.2965,113.5937,112.5491,112.685,122370.0
2020-02-28 09:40:00,132.64,132.71,131.11,131.13,167698.0,112.651,112.7105,111.3516,111.3686,167698.0
2020-02-28 09:45:00,131.09,131.55,130.12,130.87,231356.0,111.3346,111.7253,110.5108,111.1477,231356.0
2020-02-28 09:50:00,130.86,131.1,130.12,130.19,163469.0,111.1393,111.3431,110.5108,110.5702,163469.0
2020-02-28 09:55:00,130.17,130.18,129.16,129.57,211227.0,110.5532,110.5617,109.6954,110.0437,211227.0
2020-02-28 10:00:00,129.58,130.19,129.32,129.6,260486.0,110.0521,110.5702,109.8313,110.0691,260486.0
2020-02-28 10:05:00,129.56,130.69,129.56,130.18,253689.0,110.0352,110.9949,110.0352,110.5617,253689.0
2020-02-28 10:10:00,130.12,130.17,128.53,128.73,178349.0,110.5108,110.5532,109.1604,109.3302,178349.0
2020-02-28 10:15:00,128.72,130.03,128.35,130.01,201301.0,109.3218,110.4343,109.0075,110.4173,201301.0
2020-02-28 10:20:00,130.04,130.2,129.01,129.32,157868.0,110.4428,110.5787,109.568,109.8313,157868.0
2020-02-28 10:25:00,129.31,129.85,128.52,128.58,201893.0,109.8228,110.2815,109.1519,109.2028,201893.0
2020-02-28 10:30:00,128.57,129.59,128.47,129.59,220614.0,109.1944,110.0606,109.1094,110.0606,220614.0
2020-02-28 10:35:00,129.59,130.31,129.58,129.88,148573.0,110.0606,110.6721,110.0521,110.3069,148573.0
2020-02-28 10:40:00,129.84,130.2,129.49,129.75,130349.0,110.273,110.5787,109.9757,110.1965,130349.0
2020-02-28 10:45:00,129.74,129.91,129.31,129.42,156801.0,110.188,110.3324,109.8228,109.9163,156801.0
2020-02-28 10:50:00,129.39,130.89,129.29,130.78,129056.0,109.8908,111.1647,109.8059,111.0713,129056.0
2020-02-28 10:55:00,130.79,130.84,130.25,130.45,98726.0,111.0798,111.1223,110.6212,110.791,98726.0
2020-02-28 11:00:00,130.45,130.81,130.12,130.62,127788.0,110.791,111.0968,110.5108,110.9354,127788.0
2020-02-28 11:05:00,130.61,130.65,129.8,130.05,78929.0,110.9269,110.9609,110.239,110.4513,78929.0
2020-02-28 11:10:00,130.05,130.87,130.04,130.63,69750.0,110.4513,111.1477,110.4428,110.9439,69750.0
2020-02-28 11:15:00,130.58,131.12,130.49,131.11,66424.0,110.9014,111.3601,110.825,111.3516,66424.0
2020-02-28 11:20:00,131.08,131.21,130.69,130.97,96919.0,111.3261,111.4365,110.9949,111.2327,96919.0
2020-02-28 11:25:00,130.97,131.27,130.57,131.1,66589.0,111.2327,111.4875,110.893,111.3431,66589.0
2020-02-28 11:30:00,131.15,131.62,130.95,131.36,71177.0,111.3855,111.7847,111.2157,111.5639,71177.0
2020-02-28 11:35:00,131.33,131.72,131.09,131.55,149372.0,111.5384,111.8696,111.3346,111.7253,149372.0
2020-02-28 11:40:00,131.55,132.63,131.41,132.11,127997.0,111.7253,112.6425,111.6064,112.2009,127997.0
2020-02-28 11:45:00,132.1,132.26,131.41,131.69,131042.0,112.1924,112.3283,111.6064,111.8442,131042.0
2020-02-28 11:50:00,131.76,132.01,131.13,131.37,99253.0,111.9036,112.1159,111.3686,111.5724,99253.0
2020-02-28 11:55:00,131.35,131.6,130.88,131.31,100795.0,111.5554,111.7677,111.1562,111.5214,100795.0
2020-02-28 12:00:00,131.3,131.38,130.57,130.6,81346.0,111.5129,111.5809,110.893,110.9184,81346.0
2020-02-28 12:05:00,130.63,131.09,130.61,130.86,69552.0,110.9439,111.3346,110.9269,111.1393,69552.0
2020-02-28 12:10:00,130.87,131.3,130.71,131.09,64788.0,111.1477,111.5129,111.0119,111.3346,64788.0
2020-02-28 12:15:00,131.11,131.33,130.7,131.33,60446.0,111.3516,111.5384,111.0034,111.5384,60446.0
2020-02-28 12:20:00,131.32,131.56,130.89,130.9,87244.0,111.5299,111.7338,111.1647,111.1732,87244.0
2020-02-28 12:25:00,130.89,131.49,130.81,131.44,68447.0,111.1647,111.6743,111.0968,111.6318,68447.0
2020-02-28 12:30:00,131.46,131.79,131.21,131.6,92929.0,111.6488,111.9291,111.4365,111.7677,92929.0
2020-02-28 12:35:00,131.61,132.02,131.4,131.65,101344.0,111.7762,112.1244,111.5979,111.8102,101344.0
2020-02-28 12:40:00,131.67,132.09,131.38,131.68,54946.0,111.8272,112.1839,111.5809,111.8357,54946.0
2020-02-28 12:45:00,131.69,131.73,131.18,131.52,51837.0,111.8442,111.8781,111.411,111.6998,51837.0
2020-02-28 12:50:00,131.52,132.09,131.44,132.04,54975.0,111.6998,112.1839,111.6318,112.1414,54975.0
2020-02-28 12:55:00,132.05,132.48,131.85,132.34,46473.0,112.1499,112.5151,111.9801,112.3962,46473.0
2020-02-28 13:00:00,132.36,132.67,131.97,132.08,42002.0,112.4132,112.6765,112.082,112.1754,42002.0
2020-02-28 13:05:00,132.16,132.75,132.08,132.57,44635.0,112.2433,112.7444,112.1754,112.5916,44635.0
2020-02-28 13:10:00,132.59,132.59,131.56,131.61,51306.0,112.6085,112.6085,111.7338,111.7762,51306.0
2020-02-28 13:15:00,131.59,132.47,131.48,132.16,37456.0,111.7592,112.5066,111.6658,112.2433,37456.0
2020-02-28 13:20:00,132.15,132.26,131.84,132.08,51897.0,112.2348,112.3283,111.9716,112.1754,51897.0
2020-02-28 13:25:00,132.08,132.34,131.82,131.83,39563.0,112.1754,112.3962,111.9546,111.9631,39563.0
2020-02-28 13:30:00,131.8,131.83,131.22,131.22,63800.0,111.9376,111.9631,111.445,111.445,63800.0
2020-02-28 13:35:00,131.22,131.35,130.84,131.0,65750.0,111.445,111.5554,111.1223,111.2582,65750.0
2020-02-28 13:40:00,130.99,131.04,130.53,130.53,61679.0,111.2497,111.2921,110.859,110.859,61679.0
2020-02-28 13:45:00,130.55,130.79,130.27,130.75,50442.0,110.876,111.0798,110.6382,111.0458,50442.0
2020-02-28 13:50:00,130.79,130.82,130.33,130.61,42633.0,111.0798,111.1053,110.6891,110.9269,42633.0
2020-02-28 13:55:00,130.57,131.06,130.38,131.02,50295.0,110.893,111.3091,110.7316,111.2751,50295.0
2020-02-28 14:00:00,131.01,131.03,129.97,130.03,55988.0,111.2666,111.2836,110.3834,110.4343,55988.0
2020-02-28 14:05:00,130.08,130.23,129.82,129.98,50096.0,110.4768,110.6042,110.256,110.3919,50096.0
2020-02-28 14:10:00,129.96,130.77,129.96,130.54,44286.0,110.3749,111.0628,110.3749,110.8675,44286.0
2020-02-28 14:15:00,130.57,130.92,130.34,130.86,39954.0,110.893,111.1902,110.6976,111.1393,39954.0
2020-02-28 14:20:00,130.87,131.44,130.56,131.06,83446.0,111.1477,111.6318,110.8845,111.3091,83446.0
2020-02-28 14:25:00,131.08,131.13,130.79,131.02,43196.0,111.3261,111.3686,111.0798,111.2751,43196.0
2020-02-28 14:30:00,131.07,132.17,130.85,131.73,127016.0,111.3176,112.2518,111.1308,111.8781,127016.0
2020-02-28 14:35:00,131.77,131.98,131.22,131.39,87624.0,111.9121,112.0905,111.445,111.5894,87624.0
2020-02-28 14:40:00,131.43,132.62,131.38,132.56,67107.0,111.6234,112.634,111.5809,112.5831,67107.0
2020-02-28 14:45:00,132.53,132.63,131.84,132.09,65339.0,112.5576,112.6425,111.9716,112.1839,65339.0
2020-02-28 14:50:00,132.21,132.5,131.87,132.17,52873.0,112.2858,112.5321,111.997,112.2518,52873.0
2020-02-28 14:55:00,132.21,132.21,131.62,132.02,67855.0,112.2858,112.2858,111.7847,112.1244,67855.0
2020-02-28 15:00:00,131.98,132.15,131.41,131.42,56852.0,112.0905,112.2348,111.6064,111.6149,56852.0
2020-02-28 15:05:00,131.37,131.88,131.21,131.54,70314.0,111.5724,112.0055,111.4365,111.7168,70314.0
2020-02-28 15:10:00,131.54,131.92,131.35,131.79,71357.0,111.7168,112.0395,111.5554,111.9291,71357.0
2020-02-28 15:15:00,131.76,132.57,131.66,132.05,70842.0,111.9036,112.5916,111.8187,112.1499,70842.0
2020-02-28 15:20:00,132.04,132.18,131.51,131.61,95011.0,112.1414,112.2603,111.6913,111.7762,95011.0
2020-02-28 15:25:00,131.64,131.8,130.65,130.65,72304.0,111.8017,111.9376,110.9609,110.9609,72304.0
2020-02-28 15:30:00,130.61,131.6,130.61,130.97,83110.0,110.9269,111.7677,110.9269,111.2327,83110.0
2020-02-28 15:35:00,130.98,131.08,130.63,130.73,104980.0,111.2412,111.3261,110.9439,111.0288,104980.0
2020-02-28 15:40:00,130.74,130.78,129.85,129.9,135255.0,111.0373,111.0713,110.2815,110.3239,135255.0
2020-02-28 15:45:00,129.93,131.44,129.93,131.4,164860.0,110.3494,111.6318,110.3494,111.5979,164860.0
2020-02-28 15:50:00,131.44,131.65,131.03,131.16,249018.0,111.6318,111.8102,111.2836,111.394,249018.0
2020-02-28 15:55:00,131.17,132.53,131.16,132.41,684350.0,111.4025,112.5576,111.394,112.4557,684350.0
2020-03-02 09:30:00,132.0,133.59,131.72,133.22,329590.0,112.1075,113.4578,111.8696,113.1436,329590.0
2020-03-02 09:35:00,133.19,133.69,133.0,133.21,136632.0,113.1181,113.5428,112.9567,113.1351,136632.0
2020-03-02 09:40:00,133.22,133.7,133.07,133.49,136777.0,113.1436,113.5513,113.0162,113.3729,136777.0
2020-03-02 09:45:00,133.4,134.01,133.4,133.66,115473.0,113.2965,113.8145,113.2965,113.5173,115473.0
2020-03-02 09:50:00,133.62,134.41,133.55,134.32,120632.0,113.4833,114.1543,113.4239,114.0778,120632.0
2020-03-02 09:55:00,134.31,134.46,133.79,133.79,48037.0,114.0693,114.1967,113.6277,113.6277,48037.0
2020-03-02 10:00:00,133.98,134.4,133.65,134.27,73885.0,113.7891,114.1458,113.5088,114.0354,73885.0
2020-03-02 10:05:00,134.29,134.29,133.5,133.61,93926.0,114.0523,114.0523,113.3814,113.4748,93926.0
2020-03-02 10:10:00,133.66,134.37,133.64,134.36,63808.0,113.5173,114.1203,113.5003,114.1118,63808.0
2020-03-02 10:15:00,134.36,134.5,133.83,133.91,63745.0,114.1118,114.2307,113.6617,113.7296,63745.0
2020-03-02 10:20:00,133.91,133.94,133.34,133.55,51905.0,113.7296,113.7551,113.2455,113.4239,51905.0
2020-03-02 10:25:00,133.57,133.85,133.46,133.78,39306.0,113.4409,113.6787,113.3474,113.6192,39306.0
2020-03-02 10:30:00,133.81,133.93,133.52,133.58,67478.0,113.6447,113.7466,113.3984,113.4493,67478.0
2020-03-02 10:35:00,133.58,134.07,133.57,133.99,52477.0,113.4493,113.8655,113.4409,113.7976,52477.0
2020-03-02 10:40:00,134.06,134.5,134.06,134.4,50562.0,113.857,114.2307,113.857,114.1458,50562.0
2020-03-02 10:45:00,134.43,134.83,134.42,134.78,114718.0,114.1712,114.511,114.1628,114.4685,114718.0
2020-03-02 10:50:00,134.78,135.07,134.73,134.86,59921.0,114.4685,114.7148,114.426,114.5364,59921.0
2020-03-02 10:55:00,134.88,134.93,134.2,134.2,105542.0,114.5534,114.5959,113.9759,113.9759,105542.0
2020-03-02 11:00:00,134.23,134.6,134.18,134.34,52303.0,114.0014,114.3156,113.9589,114.0948,52303.0
2020-03-02 11:05:00,134.33,134.43,134.06,134.27,56370.0,114.0863,114.1712,113.857,114.0354,56370.0
2020-03-02 11:10:00,134.28,135.16,134.21,135.1,100895.0,114.0439,114.7912,113.9844,114.7403,100895.0
2020-03-02 11:15:00,135.12,135.36,134.92,135.1,80807.0,114.7573,114.9611,114.5874,114.7403,80807.0
2020-03-02 11:20:00,135.13,135.47,135.12,135.21,53653.0,114.7658,115.0545,114.7573,114.8337,53653.0
2020-03-02 11:25:00,135.23,135.54,135.2,135.3,63923.0,114.8507,115.114,114.8252,114.9101,63923.0
2020-03-02 11:30:00,135.33,135.46,135.0,135.1,63310.0,114.9356,115.046,114.6553,114.7403,63310.0
2020-03-02 11:35:00,135.17,135.4,135.06,135.29,56136.0,114.7997,114.9951,114.7063,114.9016,56136.0
2020-03-02 11:40:00,135.28,135.31,134.8,135.06,62442.0,114.8932,114.9186,114.4855,114.7063,62442.0
2020-03-02 11:45:00,135.06,135.31,134.89,135.22,58194.0,114.7063,114.9186,114.5619,114.8422,58194.0
2020-03-02 11:50:00,135.28,135.49,135.1,135.25,62495.0,114.8932,115.0715,114.7403,114.8677,62495.0
2020-03-02 11:55:00,135.29,135.51,135.26,135.38,53578.0,114.9016,115.0885,114.8762,114.9781,53578.0
2020-03-02 12:00:00,135.39,135.51,135.36,135.44,43345.0,114.9866,115.0885,114.9611,115.029,43345.0
2020-03-02 12:05:00,135.46,135.52,135.28,135.28,38645.0,115.046,115.097,114.8932,114.8932,38645.0
2020-03-02 12:10:00,135.3,135.37,134.99,135.17,54927.0,114.9101,114.9696,114.6469,114.7997,54927.0
2020-03-02 12:15:00,135.16,135.18,134.85,134.96,40274.0,114.7912,114.8082,114.528,114.6214,40274.0
2020-03-02 12:20:00,134.98,135.02,134.57,134.68,47140.0,114.6384,114.6723,114.2901,114.3836,47140.0
2020-03-02 12:25:00,134.67,135.05,134.67,134.99,48363.0,114.3751,114.6978,114.3751,114.6469,48363.0
2020-03-02 12:30:00,134.99,135.41,134.97,135.29,74061.0,114.6469,115.0036,114.6299,114.9016,74061.0
2020-03-02 12:35:00,135.29,135.53,135.15,135.25,53350.0,114.9016,115.1055,114.7827,114.8677,53350.0
2020-03-02 12:40:00,135.25,135.36,135.02,135.14,39076.0,114.8677,114.9611,114.6723,114.7742,39076.0
2020-03-02 12:45:00,135.17,135.28,135.07,135.19,45530.0,114.7997,114.8932,114.7148,114.8167,45530.0
2020-03-02 12:50:00,135.21,135.44,135.08,135.38,47800.0,114.8337,115.029,114.7233,114.9781,47800.0
2020-03-02 12:55:00,135.42,135.54,135.25,135.43,19947.0,115.0121,115.114,114.8677,115.0205,19947.0
2020-03-02 13:00:00,135.42,135.81,135.4,135.79,22680.0,115.0121,115.3433,114.9951,115.3263,22680.0
2020-03-02 13:05:00,135.74,135.74,135.2,135.38,35379.0,115.2838,115.2838,114.8252,114.9781,35379.0
2020-03-02 13:10:00,135.4,135.59,135.27,135.37,27387.0,114.9951,115.1564,114.8847,114.9696,27387.0
2020-03-02 13:15:00,135.39,135.44,134.95,135.03,24996.0,114.9866,115.029,114.6129,114.6808,24996.0
2020-03-02 13:20:00,135.05,135.14,134.83,134.9,17756.0,114.6978,114.7742,114.511,114.5704,17756.0
2020-03-02 13:25:00,134.9,134.93,134.52,134.63,25975.0,114.5704,114.5959,114.2477,114.3411,25975.0
2020-03-02 13:30:00,134.66,134.82,134.55,134.82,23746.0,114.3666,114.5025,114.2732,114.5025,23746.0
2020-03-02 13:35:00,134.77,135.1,134.76,135.06,31669.0,114.46,114.7403,114.4515,114.7063,31669.0
2020-03-02 13:40:00,135.05,135.12,134.89,135.04,20436.0,114.6978,114.7573,114.5619,114.6893,20436.0
2020-03-02 13:45:00,135.09,135.14,134.69,134.74,27404.0,114.7318,114.7742,114.3921,114.4345,27404.0
2020-03-02 13:50:00,134.74,134.98,134.51,134.62,28730.0,114.4345,114.6384,114.2392,114.3326,28730.0
2020-03-02 13:55:00,134.65,135.28,134.64,135.28,13959.0,114.3581,114.8932,114.3496,114.8932,13959.0
2020-03-02 14:00:00,135.27,135.47,135.25,135.37,26743.0,114.8847,115.0545,114.8677,114.9696,26743.0
2020-03-02 14:05:00,135.43,135.66,135.23,135.66,26672.0,115.0205,115.2159,114.8507,115.2159,26672.0
2020-03-02 14:10:00,135.54,135.73,135.52,135.7,16775.0,115.114,115.2753,115.097,115.2499,16775.0
2020-03-02 14:15:00,135.6,135.68,135.31,135.31,20331.0,115.1649,115.2329,114.9186,114.9186,20331.0
2020-03-02 14:20:00,135.36,135.48,135.15,135.15,21870.0,114.9611,115.063,114.7827,114.7827,21870.0
2020-03-02 14:25:00,135.17,135.3,134.81,134.84,37816.0,114.7997,114.9101,114.494,114.5195,37816.0
2020-03-02 14:30:00,134.89,134.99,134.69,134.71,27103.0,114.5619,114.6469,114.3921,114.4091,27103.0
2020-03-02 14:35:00,134.7,134.74,134.39,134.4,37291.0,114.4006,114.4345,114.1373,114.1458,37291.0
2020-03-02 14:40:00,134.37,134.37,133.69,133.9,53373.0,114.1203,114.1203,113.5428,113.7211,53373.0
2020-03-02 14:45:00,133.87,134.4,133.66,134.31,31658.0,113.6956,114.1458,113.5173,114.0693,31658.0
2020-03-02 14:50:00,134.31,134.45,134.08,134.43,30184.0,114.0693,114.1882,113.874,114.1712,30184.0
2020-03-02 14:55:00,134.48,134.51,133.83,133.92,41491.0,114.2137,114.2392,113.6617,113.7381,41491.0
2020-03-02 15:00:00,133.97,134.53,133.93,134.53,59888.0,113.7806,114.2562,113.7466,114.2562,59888.0
2020-03-02 15:05:00,134.49,134.96,134.47,134.84,27244.0,114.2222,114.6214,114.2052,114.5195,27244.0
2020-03-02 15:10:00,134.84,134.86,134.56,134.78,33679.0,114.5195,114.5364,114.2817,114.4685,33679.0
2020-03-02 15:15:00,134.76,134.89,134.51,134.76,34673.0,114.4515,114.5619,114.2392,114.4515,34673.0
2020-03-02 15:20:00,134.76,135.47,134.7,135.45,31053.0,114.4515,115.0545,114.4006,115.0375,31053.0
2020-03-02 15:25:00,135.43,135.66,135.34,135.53,30340.0,115.0205,115.2159,114.9441,115.1055,30340.0
2020-03-02 15:30:00,135.58,135.84,135.44,135.76,49880.0,115.1479,115.3688,115.029,115.3008,49880.0
2020-03-02 15:35:00,135.75,136.16,135.75,136.14,42217.0,115.2923,115.6405,115.2923,115.6235,42217.0
2020-03-02 15:40:00,136.13,136.31,135.99,136.04,53099.0,115.6151,115.7679,115.4962,115.5386,53099.0
2020-03-02 15:45:00,136.01,136.81,136.01,136.76,86315.0,115.5131,116.1926,115.5131,116.1501,86315.0
2020-03-02 15:50:00,136.77,137.75,136.62,137.66,171885.0,116.1586,116.9909,116.0312,116.9145,171885.0
2020-03-02 15:55:00,137.7,137.77,137.2,137.61,386313.0,116.9485,117.0079,116.5238,116.872,386313.0
2020-03-03 09:30:00,137.13,137.19,136.26,137.0,225587.0,116.4644,116.5153,115.7255,116.3539,225587.0
2020-03-03 09:35:00,136.94,137.4,136.78,137.02,66426.0,116.303,116.6937,116.1671,116.3709,66426.0
2020-03-03 09:40:00,137.01,137.13,136.57,136.6,70066.0,116.3624,116.4644,115.9887,116.0142,70066.0
2020-03-03 09:45:00,136.59,136.98,136.33,136.86,63057.0,116.0057,116.337,115.7849,116.235,63057.0
2020-03-03 09:50:00,136.84,137.02,136.32,136.58,48191.0,116.2181,116.3709,115.7764,115.9972,48191.0
2020-03-03 09:55:00,136.61,136.79,136.3,136.63,32631.0,116.0227,116.1756,115.7594,116.0397,32631.0
2020-03-03 10:00:00,136.61,139.48,136.55,139.38,279479.0,116.0227,118.4602,115.9718,118.3753,279479.0
2020-03-03 10:05:00,139.38,139.61,138.83,139.37,83623.0,118.3753,118.5706,117.9082,118.3668,83623.0
2020-03-03 10:10:00,139.41,139.67,138.53,138.66,109312.0,118.4008,118.6216,117.6534,117.7638,109312.0
2020-03-03 10:15:00,138.68,138.97,137.82,138.61,58790.0,117.7808,118.0271,117.0504,117.7213,58790.0
2020-03-03 10:20:00,138.56,139.08,138.34,139.06,90551.0,117.6789,118.1205,117.492,118.1035,90551.0
2020-03-03 10:25:00,139.03,139.34,138.51,138.63,71829.0,118.078,118.3413,117.6364,117.7383,71829.0
2020-03-03 10:30:00,138.56,139.09,138.47,138.61,67298.0,117.6789,118.129,117.6024,117.7213,67298.0
2020-03-03 10:35:00,138.67,139.12,138.6,138.9,73278.0,117.7723,118.1545,117.7128,117.9676,73278.0
2020-03-03 10:40:00,138.87,139.45,138.83,139.27,58601.0,117.9421,118.4347,117.9082,118.2819,58601.0
2020-03-03 10:45:00,139.26,139.41,138.42,138.56,49546.0,118.2734,118.4008,117.5599,117.6789,49546.0
2020-03-03 10:50:00,138.56,138.82,138.29,138.75,34311.0,117.6789,117.8997,117.4495,117.8402,34311.0
2020-03-03 10:55:00,138.8,139.23,138.75,139.04,50542.0,117.8827,118.2479,117.8402,118.0865,50542.0
2020-03-03 11:00:00,139.01,139.13,138.63,138.79,54019.0,118.061,118.163,117.7383,117.8742,54019.0
2020-03-03 11:05:00,138.77,138.77,138.24,138.3,43813.0,117.8572,117.8572,117.4071,117.458,43813.0
2020-03-03 11:10:00,138.23,138.3,137.36,137.38,67940.0,117.3986,117.458,116.6597,116.6767,67940.0
2020-03-03 11:15:00,137.51,137.91,137.39,137.39,61006.0,116.7871,117.1268,116.6852,116.6852,61006.0
2020-03-03 11:20:00,137.36,137.49,136.44,136.45,85507.0,116.6597,116.7701,115.8783,115.8868,85507.0
2020-03-03 11:25:00,136.49,136.67,135.97,136.31,52798.0,115.9208,116.0737,115.4792,115.7679,52798.0
2020-03-03 11:30:00,136.3,136.98,136.18,136.98,51959.0,115.7594,116.337,115.6575,116.337,51959.0
2020-03-03 11:35:00,136.92,137.43,136.64,137.37,55299.0,116.286,116.7191,116.0482,116.6682,55299.0
2020-03-03 11:40:00,137.36,137.54,137.03,137.48,32797.0,116.6597,116.8126,116.3794,116.7616,32797.0
2020-03-03 11:45:00,137.5,137.66,137.08,137.13,32806.0,116.7786,116.9145,116.4219,116.4644,32806.0
2020-03-03 11:50:00,137.16,138.07,137.08,137.86,31499.0,116.4898,117.2627,116.4219,117.0843,31499.0
2020-03-03 11:55:00,137.84,138.41,137.73,138.3,23357.0,117.0674,117.5515,116.9739,117.458,23357.0
2020-03-03 12:00:00,138.3,138.3,137.93,138.29,30612.0,117.458,117.458,117.1438,117.4495,30612.0
2020-03-03 12:05:00,138.25,138.47,138.03,138.33,26814.0,117.4156,117.6024,117.2287,117.4835,26814.0
2020-03-03 12:10:00,138.35,138.36,137.85,137.87,38011.0,117.5005,117.509,117.0758,117.0928,38011.0
2020-03-03 12:15:00,137.89,138.19,137.76,138.12,27192.0,117.1098,117.3646,116.9994,117.3052,27192.0
2020-03-03 12:20:00,138.09,138.23,137.92,138.12,30618.0,117.2797,117.3986,117.1353,117.3052,30618.0
2020-03-03 12:25:00,138.15,138.24,137.61,137.74,26790.0,117.3306,117.4071,116.872,116.9824,26790.0
2020-03-03 12:30:00,137.78,137.95,137.64,137.72,22228.0,117.0164,117.1608,116.8975,116.9654,22228.0
2020-03-03 12:35:00,137.69,137.99,137.67,137.99,18507.0,116.94,117.1948,116.923,117.1948,18507.0
2020-03-03 12:40:00,137.93,138.11,137.71,137.73,27174.0,117.1438,117.2967,116.9569,116.9739,27174.0
2020-03-03 12:45:00,137.82,138.27,137.82,138.14,37632.0,117.0504,117.4326,117.0504,117.3221,37632.0
2020-03-03 12:50:00,138.12,138.13,137.74,137.76,27821.0,117.3052,117.3137,116.9824,116.9994,27821.0
2020-03-03 12:55:00,137.72,137.96,137.48,137.86,34670.0,116.9654,117.1693,116.7616,117.0843,34670.0
2020-03-03 13:00:00,137.81,137.82,137.32,137.41,24815.0,117.0419,117.0504,116.6257,116.7022,24815.0
2020-03-03 13:05:00,137.48,137.59,137.3,137.5,24086.0,116.7616,116.855,116.6087,116.7786,24086.0
2020-03-03 13:10:00,137.48,137.59,137.1,137.12,29327.0,116.7616,116.855,116.4389,116.4559,29327.0
2020-03-03 13:15:00,137.17,137.43,136.86,136.92,46241.0,116.4983,116.7191,116.235,116.286,46241.0
2020-03-03 13:20:00,137.04,137.32,136.67,136.75,45866.0,116.3879,116.6257,116.0737,116.1416,45866.0
2020-03-03 13:25:00,136.73,136.83,136.28,136.8,31641.0,116.1246,116.2096,115.7425,116.1841,31641.0
2020-03-03 13:30:00,136.77,137.19,136.54,137.06,40065.0,116.1586,116.5153,115.9633,116.4049,40065.0
2020-03-03 13:35:00,137.02,137.16,136.87,136.97,44166.0,116.3709,116.4898,116.2435,116.3285,44166.0
2020-03-03 13:40:00,136.9,136.98,136.16,136.18,29153.0,116.269,116.337,115.6405,115.6575,29153.0
2020-03-03 13:45:00,136.21,136.41,136.07,136.09,38383.0,115.683,115.8529,115.5641,115.5811,38383.0
2020-03-03 13:50:00,136.11,136.38,135.87,136.03,33179.0,115.5981,115.8274,115.3942,115.5301,33179.0
2020-03-03 13:55:00,136.06,136.22,135.87,135.89,44761.0,115.5556,115.6915,115.3942,115.4112,44761.0
2020-03-03 14:00:00,135.91,136.19,135.53,135.6,40070.0,115.4282,115.666,115.1055,115.1649,40070.0
2020-03-03 14:05:00,135.6,135.6,135.04,135.07,47861.0,115.1649,115.1649,114.6893,114.7148,47861.0
2020-03-03 14:10:00,135.08,135.69,135.06,135.51,59499.0,114.7233,115.2414,114.7063,115.0885,59499.0
2020-03-03 14:15:00,135.58,135.64,134.96,134.99,38395.0,115.1479,115.1989,114.6214,114.6469,38395.0
2020-03-03 14:20:00,134.98,135.55,134.74,135.03,39424.0,114.6384,115.1225,114.4345,114.6808,39424.0
2020-03-03 14:25:00,135.05,136.04,135.05,135.94,50606.0,114.6978,115.5386,114.6978,115.4537,50606.0
2020-03-03 14:30:00,136.0,136.48,135.77,136.34,41551.0,115.5046,115.9123,115.3093,115.7934,41551.0
2020-03-03 14:35:00,136.28,136.28,135.48,135.48,38445.0,115.7425,115.7425,115.063,115.063,38445.0
2020-03-03 14:40:00,135.52,135.64,135.25,135.46,29953.0,115.097,115.1989,114.8677,115.046,29953.0
2020-03-03 14:45:00,135.44,136.22,135.34,136.16,30021.0,115.029,115.6915,114.9441,115.6405,30021.0
2020-03-03 14:50:00,136.21,136.59,135.78,136.59,44276.0,115.683,116.0057,115.3178,116.0057,44276.0
2020-03-03 14:55:00,136.62,136.69,136.29,136.37,31542.0,116.0312,116.0907,115.7509,115.8189,31542.0
2020-03-03 15:00:00,136.51,136.99,136.19,136.9,53432.0,115.9378,116.3455,115.666,116.269,53432.0
2020-03-03 15:05:00,136.85,136.87,136.3,136.46,42041.0,116.2266,116.2435,115.7594,115.8953,42041.0
2020-03-03 15:10:00,136.47,137.27,136.41,137.07,59618.0,115.9038,116.5833,115.8529,116.4134,59618.0
2020-03-03 15:15:00,137.13,137.47,136.81,137.31,34815.0,116.4644,116.7531,116.1926,116.6172,34815.0
2020-03-03 15:20:00,137.31,137.39,136.51,136.54,56695.0,116.6172,116.6852,115.9378,115.9633,56695.0
2020-03-03 15:25:00,136.58,137.5,136.53,137.47,53245.0,115.9972,116.7786,115.9548,116.7531,53245.0
2020-03-03 15:30:00,137.42,137.51,136.33,136.67,63063.0,116.7107,116.7871,115.7849,116.0737,63063.0
2020-03-03 15:35:00,136.66,136.84,135.28,135.41,77438.0,116.0652,116.2181,114.8932,115.0036,77438.0
2020-03-03 15:40:00,135.44,136.66,135.35,136.61,67161.0,115.029,116.0652,114.9526,116.0227,67161.0
2020-03-03 15:45:00,136.59,137.2,136.23,136.51,83946.0,116.0057,116.5238,115.7,115.9378,83946.0
2020-03-03 15:50:00,136.39,136.39,135.2,136.03,203329.0,115.8359,115.8359,114.8252,115.5301,203329.0
2020-03-03 15:55:00,136.0,136.59,135.27,135.58,363081.0,115.5046,116.0057,114.8847,115.1479,363081.0
2020-03-04 09:30:00,136.19,138.95,136.05,138.78,196076.0,115.666,118.0101,115.5471,117.8657,196076.0
2020-03-04 09:35:00,138.77,138.77,137.58,137.88,34272.0,117.8572,117.8572,116.8465,117.1013,34272.0
2020-03-04 09:40:00,137.94,138.39,137.83,138.2,42413.0,117.1523,117.5345,117.0589,117.3731,42413.0
2020-03-04 09:45:00,138.16,138.23,137.52,137.6,54349.0,117.3391,117.3986,116.7956,116.8635,54349.0
2020-03-04 09:50:00,137.66,138.23,137.58,137.81,42989.0,116.9145,117.3986,116.8465,117.0419,42989.0
2020-03-04 09:55:00,137.81,138.05,137.69,138.01,39080.0,117.0419,117.2457,116.94,117.2117,39080.0
2020-03-04 10:00:00,138.04,138.13,137.49,137.97,44716.0,117.2372,117.3137,116.7701,117.1778,44716.0
2020-03-04 10:05:00,137.94,138.15,137.66,138.11,50620.0,117.1523,117.3306,116.9145,117.2967,50620.0
2020-03-04 10:10:00,138.13,138.68,137.98,138.56,33615.0,117.3137,117.7808,117.1863,117.6789,33615.0
2020-03-04 10:15:00,138.56,138.63,138.39,138.51,59902.0,117.6789,117.7383,117.5345,117.6364,59902.0
2020-03-04 10:20:00,138.48,138.51,138.25,138.33,26787.0,117.6109,117.6364,117.4156,117.4835,26787.0
2020-03-04 10:25:00,138.31,138.5,138.16,138.25,35011.0,117.4665,117.6279,117.3391,117.4156,35011.0
2020-03-04 10:30:00,138.23,138.25,137.85,137.92,30197.0,117.3986,117.4156,117.0758,117.1353,30197.0
2020-03-04 10:35:00,137.92,138.2,137.84,138.02,22874.0,117.1353,117.3731,117.0674,117.2202,22874.0
2020-03-04 10:40:00,138.02,138.13,137.77,138.09,25789.0,117.2202,117.3137,117.0079,117.2797,25789.0
2020-03-04 10:45:00,138.08,138.28,137.86,137.94,37614.0,117.2712,117.441,117.0843,117.1523,37614.0
2020-03-04 10:50:00,137.94,138.05,137.64,137.64,43414.0,117.1523,117.2457,116.8975,116.8975,43414.0
2020-03-04 10:55:00,137.67,137.79,137.45,137.69,29176.0,116.923,117.0249,116.7361,116.94,29176.0
2020-03-04 11:00:00,137.69,137.89,137.58,137.58,22941.0,116.94,117.1098,116.8465,116.8465,22941.0
2020-03-04 11:05:00,137.59,137.83,137.29,137.56,34491.0,116.855,117.0589,116.6002,116.8296,34491.0
2020-03-04 11:10:00,137.54,137.98,137.47,137.94,24660.0,116.8126,117.1863,116.7531,117.1523,24660.0
2020-03-04 11:15:00,137.93,138.03,137.73,138.03,25491.0,117.1438,117.2287,116.9739,117.2287,25491.0
2020-03-04 11:20:00,138.05,138.08,137.66,137.99,25886.0,117.2457,117.2712,116.9145,117.1948,25886.0
2020-03-04 11:25:00,138.0,138.1,137.94,138.05,36700.0,117.2032,117.2882,117.1523,117.2457,36700.0
2020-03-04 11:30:00,138.05,138.12,137.76,138.0,40526.0,117.2457,117.3052,116.9994,117.2032,40526.0
2020-03-04 11:35:00,138.0,138.05,137.69,137.77,33099.0,117.2032,117.2457,116.94,117.0079,33099.0
2020-03-04 11:40:00,137.75,137.79,137.29,137.79,32194.0,116.9909,117.0249,116.6002,117.0249,32194.0
2020-03-04 11:45:00,137.76,137.89,137.67,137.78,29339.0,116.9994,117.1098,116.923,117.0164,29339.0
2020-03-04 11:50:00,137.79,138.06,137.74,137.94,36586.0,117.0249,117.2542,116.9824,117.1523,36586.0
2020-03-04 11:55:00,137.91,138.25,137.84,137.99,62944.0,117.1268,117.4156,117.0674,117.1948,62944.0
2020-03-04 12:00:00,138.0,138.27,138.0,138.25,81671.0,117.2032,117.4326,117.2032,117.4156,81671.0
2020-03-04 12:05:00,138.31,138.37,138.09,138.22,48374.0,117.4665,117.5175,117.2797,117.3901,48374.0
2020-03-04 12:10:00,138.25,138.28,138.11,138.25,42643.0,117.4156,117.441,117.2967,117.4156,42643.0
2020-03-04 12:15:00,138.25,138.41,138.21,138.33,23214.0,117.4156,117.5515,117.3816,117.4835,23214.0
2020-03-04 12:20:00,138.41,138.67,138.38,138.67,18995.0,117.5515,117.7723,117.526,117.7723,18995.0
2020-03-04 12:25:00,138.65,138.76,138.52,138.75,29366.0,117.7553,117.8487,117.6449,117.8402,29366.0
2020-03-04 12:30:00,138.76,139.0,138.66,138.9,21202.0,117.8487,118.0525,117.7638,117.9676,21202.0
2020-03-04 12:35:00,138.93,139.01,138.67,138.67,21612.0,117.9931,118.061,117.7723,117.7723,21612.0
2020-03-04 12:40:00,138.71,138.9,138.6,138.88,13957.0,117.8062,117.9676,117.7128,117.9506,13957.0
2020-03-04 12:45:00,138.89,139.1,138.85,139.09,22606.0,117.9591,118.1375,117.9251,118.129,22606.0
2020-03-04 12:50:00,139.1,139.21,139.0,139.2,32967.0,118.1375,118.2309,118.0525,118.2224,32967.0
2020-03-04 12:55:00,139.19,139.49,139.18,139.46,25417.0,118.2139,118.4687,118.2054,118.4432,25417.0
2020-03-04 13:00:00,139.44,139.7,139.44,139.61,44550.0,118.4262,118.6471,118.4262,118.5706,44550.0
2020-03-04 13:05:00,139.6,139.8,139.49,139.5,24856.0,118.5621,118.732,118.4687,118.4772,24856.0
2020-03-04 13:10:00,139.53,139.65,139.39,139.65,15446.0,118.5027,118.6046,118.3838,118.6046,15446.0
2020-03-04 13:15:00,139.67,139.85,139.57,139.79,29825.0,118.6216,118.7744,118.5366,118.7235,29825.0
2020-03-04 13:20:00,139.82,139.91,139.75,139.89,30980.0,118.749,118.8254,118.6895,118.8084,30980.0
2020-03-04 13:25:00,139.88,139.94,139.73,139.9,20595.0,118.7999,118.8509,118.6725,118.8169,20595.0
2020-03-04 13:30:00,139.91,140.09,139.83,140.08,74751.0,118.8254,118.9783,118.7575,118.9698,74751.0
2020-03-04 13:35:00,140.09,140.15,139.86,139.95,83408.0,118.9783,119.0292,118.7829,118.8594,83408.0
2020-03-04 13:40:00,139.98,140.13,139.95,139.98,30881.0,118.8849,119.0123,118.8594,118.8849,30881.0
2020-03-04 13:45:00,139.98,140.22,139.94,140.21,37245.0,118.8849,119.0887,118.8509,119.0802,37245.0
2020-03-04 13:50:00,140.24,140.38,140.21,140.27,27153.0,119.1057,119.2246,119.0802,119.1312,27153.0
2020-03-04 13:55:00,140.22,140.26,140.0,140.16,55132.0,119.0887,119.1227,118.9018,119.0377,55132.0
2020-03-04 14:00:00,140.16,140.28,139.91,140.12,41873.0,119.0377,119.1396,118.8254,119.0038,41873.0
2020-03-04 14:05:00,140.1,140.24,139.98,140.2,38913.0,118.9868,119.1057,118.8849,119.0717,38913.0
2020-03-04 14:10:00,140.21,140.25,140.04,140.08,45104.0,119.0802,119.1142,118.9358,118.9698,45104.0
2020-03-04 14:15:00,140.12,140.38,140.06,140.33,47148.0,119.0038,119.2246,118.9528,119.1821,47148.0
2020-03-04 14:20:00,140.3,140.38,140.16,140.26,40413.0,119.1566,119.2246,119.0377,119.1227,40413.0
2020-03-04 14:25:00,140.24,140.42,140.11,140.13,63499.0,119.1057,119.2585,118.9953,119.0123,63499.0
2020-03-04 14:30:00,140.15,140.36,140.11,140.17,49056.0,119.0292,119.2076,118.9953,119.0462,49056.0
2020-03-04 14:35:00,140.17,140.3,139.98,140.1,42396.0,119.0462,119.1566,118.8849,118.9868,42396.0
2020-03-04 14:40:00,140.12,140.15,139.95,140.02,39218.0,119.0038,119.0292,118.8594,118.9188,39218.0
2020-03-04 14:45:00,140.03,140.07,139.81,139.91,33115.0,118.9273,118.9613,118.7405,118.8254,33115.0
2020-03-04 14:50:00,139.94,140.12,139.82,139.93,48230.0,118.8509,119.0038,118.749,118.8424,48230.0
2020-03-04 14:55:00,139.9,140.16,139.89,140.1,37966.0,118.8169,119.0377,118.8084,118.9868,37966.0
2020-03-04 15:00:00,140.08,140.4,140.04,140.38,39390.0,118.9698,119.2416,118.9358,119.2246,39390.0
2020-03-04 15:05:00,140.39,140.65,140.37,140.53,38003.0,119.2331,119.4539,119.2161,119.352,38003.0
2020-03-04 15:10:00,140.55,140.82,140.43,140.76,43594.0,119.369,119.5983,119.267,119.5473,43594.0
2020-03-04 15:15:00,140.74,140.92,140.69,140.86,35022.0,119.5303,119.6832,119.4879,119.6322,35022.0
2020-03-04 15:20:00,140.86,141.09,140.82,141.0,48014.0,119.6322,119.8276,119.5983,119.7511,48014.0
2020-03-04 15:25:00,140.98,141.27,140.96,141.26,50871.0,119.7342,119.9805,119.7172,119.972,50871.0
2020-03-04 15:30:00,141.28,141.77,141.27,141.76,64799.0,119.9889,120.4051,119.9805,120.3966,64799.0
2020-03-04 15:35:00,141.77,142.05,141.74,142.05,77192.0,120.4051,120.6429,120.3796,120.6429,77192.0
2020-03-04 15:40:00,142.07,142.12,141.36,141.48,155848.0,120.6599,120.7024,120.0569,120.1588,155848.0
2020-03-04 15:45:00,141.46,141.61,141.22,141.36,88234.0,120.1418,120.2692,119.938,120.0569,88234.0
2020-03-04 15:50:00,141.34,142.45,141.34,142.36,311454.0,120.0399,120.9826,120.0399,120.9062,311454.0
2020-03-04 15:55:00,142.4,142.71,142.22,142.39,557336.0,120.9402,121.2034,120.7873,120.9317,557336.0
2020-03-05 09:30:00,138.21,138.81,137.4,138.1,158462.0,118.1933,118.7064,117.5006,118.0993,158462.0
2020-03-05 09:35:00,138.18,138.18,137.66,137.91,59390.0,118.1677,118.1677,117.723,117.9368,59390.0
2020-03-05 09:40:00,137.98,138.62,137.83,138.2,56637.0,117.9966,118.5439,117.8684,118.1848,56637.0
2020-03-05 09:45:00,138.18,138.73,138.16,138.36,35985.0,118.1677,118.638,118.1506,118.3216,35985.0
2020-03-05 09:50:00,138.4,138.64,138.29,138.41,27060.0,118.3558,118.561,118.2617,118.3644,27060.0
2020-03-05 09:55:00,138.4,138.43,137.74,137.88,29763.0,118.3558,118.3815,117.7914,117.9111,29763.0
2020-03-05 10:00:00,137.81,138.03,137.75,137.76,29356.0,117.8513,118.0394,117.7999,117.8085,29356.0
2020-03-05 10:05:00,137.75,137.84,137.55,137.66,33292.0,117.7999,117.8769,117.6289,117.723,33292.0
2020-03-05 10:10:00,137.69,137.91,137.55,137.66,46801.0,117.7486,117.9368,117.6289,117.723,46801.0
2020-03-05 10:15:00,137.64,137.71,137.39,137.62,45382.0,117.7059,117.7657,117.4921,117.6888,45382.0
2020-03-05 10:20:00,137.67,141.42,137.37,137.41,42113.0,117.7315,120.9384,117.475,117.5092,42113.0
2020-03-05 10:25:00,137.41,137.85,137.13,137.64,41757.0,117.5092,117.8855,117.2697,117.7059,41757.0
2020-03-05 10:30:00,137.65,138.09,137.6,138.07,22278.0,117.7144,118.0907,117.6717,118.0736,22278.0
2020-03-05 10:35:00,138.05,138.23,137.95,138.13,28321.0,118.0565,118.2104,117.971,118.1249,28321.0
2020-03-05 10:40:00,138.13,138.44,138.09,138.36,20790.0,118.1249,118.39,118.0907,118.3216,20790.0
2020-03-05 10:45:00,138.36,138.49,138.17,138.39,31533.0,118.3216,118.4328,118.1591,118.3473,31533.0
2020-03-05 10:50:00,138.39,138.81,138.34,138.79,26032.0,118.3473,118.7064,118.3045,118.6893,26032.0
2020-03-05 10:55:00,138.83,139.02,138.72,138.98,50505.0,118.7235,118.886,118.6295,118.8518,50505.0
2020-03-05 11:00:00,138.97,139.41,138.93,139.41,81258.0,118.8433,119.2195,118.809,119.2195,81258.0
2020-03-05 11:05:00,139.4,139.62,139.25,139.31,42186.0,119.211,119.3991,119.0827,119.134,42186.0
2020-03-05 11:10:00,139.29,139.44,139.02,139.3,27711.0,119.1169,119.2452,118.886,119.1255,27711.0
2020-03-05 11:15:00,139.3,139.49,139.19,139.28,32058.0,119.1255,119.2879,119.0314,119.1084,32058.0
2020-03-05 11:20:00,139.3,139.34,139.07,139.29,28257.0,119.1255,119.1597,118.9288,119.1169,28257.0
2020-03-05 11:25:00,139.26,139.75,139.26,139.55,35879.0,119.0913,119.5103,119.0913,119.3393,35879.0
2020-03-05 11:30:00,139.55,139.66,139.29,139.41,25420.0,119.3393,119.4333,119.1169,119.2195,25420.0
2020-03-05 11:35:00,139.39,139.45,139.22,139.42,34865.0,119.2024,119.2537,119.057,119.2281,34865.0
2020-03-05 11:40:00,139.43,139.5,139.0,139.0,24614.0,119.2366,119.2965,118.8689,118.8689,24614.0
2020-03-05 11:45:00,139.0,139.37,138.89,139.37,19628.0,118.8689,119.1853,118.7748,119.1853,19628.0
2020-03-05 11:50:00,139.39,139.55,139.21,139.37,20138.0,119.2024,119.3393,119.0485,119.1853,20138.0
2020-03-05 11:55:00,139.42,139.43,138.76,138.96,26167.0,119.2281,119.2366,118.6637,118.8347,26167.0
2020-03-05 12:00:00,138.98,139.15,138.96,139.08,23969.0,118.8518,118.9972,118.8347,118.9373,23969.0
2020-03-05 12:05:00,139.07,139.09,138.69,138.79,31875.0,118.9288,118.9459,118.6038,118.6893,31875.0
2020-03-05 12:10:00,138.76,138.95,138.66,138.88,20360.0,118.6637,118.8262,118.5782,118.7663,20360.0
2020-03-05 12:15:00,138.85,139.0,138.67,138.75,23863.0,118.7406,118.8689,118.5867,118.6551,23863.0
2020-03-05 12:20:00,138.77,138.97,138.63,138.7,33255.0,118.6722,118.8433,118.5525,118.6124,33255.0
2020-03-05 12:25:00,138.72,138.79,138.61,138.75,48093.0,118.6295,118.6893,118.5354,118.6551,48093.0
2020-03-05 12:30:00,138.74,139.09,138.74,138.95,31314.0,118.6466,118.9459,118.6466,118.8262,31314.0
2020-03-05 12:35:00,138.95,139.06,138.47,138.51,43121.0,118.8262,118.9202,118.4157,118.4499,43121.0
2020-03-05 12:40:00,138.49,138.53,138.11,138.11,34950.0,118.4328,118.467,118.1078,118.1078,34950.0
2020-03-05 12:45:00,138.11,138.39,137.92,138.37,28968.0,118.1078,118.3473,117.9453,118.3302,28968.0
2020-03-05 12:50:00,138.36,138.52,138.24,138.46,22720.0,118.3216,118.4584,118.219,118.4071,22720.0
2020-03-05 12:55:00,138.5,138.5,138.18,138.18,27362.0,118.4413,118.4413,118.1677,118.1677,27362.0
2020-03-05 13:00:00,138.19,138.36,138.08,138.15,23636.0,118.1762,118.3216,118.0822,118.142,23636.0
2020-03-05 13:05:00,138.21,138.29,137.85,137.93,22152.0,118.1933,118.2617,117.8855,117.9539,22152.0
2020-03-05 13:10:00,137.95,138.1,137.69,137.81,21617.0,117.971,118.0993,117.7486,117.8513,21617.0
2020-03-05 13:15:00,137.84,137.87,137.53,137.64,24654.0,117.8769,117.9026,117.6118,117.7059,24654.0
2020-03-05 13:20:00,137.64,137.92,137.55,137.79,21268.0,117.7059,117.9453,117.6289,117.8342,21268.0
2020-03-05 13:25:00,137.83,138.24,137.79,138.24,17577.0,117.8684,118.219,117.8342,118.219,17577.0
2020-03-05 13:30:00,138.23,138.58,138.15,138.55,25419.0,118.2104,118.5097,118.142,118.4841,25419.0
2020-03-05 13:35:00,138.58,138.79,138.43,138.44,22505.0,118.5097,118.6893,118.3815,118.39,22505.0
2020-03-05 13:40:00,138.43,138.49,138.21,138.29,15826.0,118.3815,118.4328,118.1933,118.2617,15826.0
2020-03-05 13:45:00,138.31,138.79,138.26,138.65,19392.0,118.2788,118.6893,118.2361,118.5696,19392.0
2020-03-05 13:50:00,138.65,138.75,138.03,138.03,20944.0,118.5696,118.6551,118.0394,118.0394,20944.0
2020-03-05 13:55:00,138.0,138.35,137.99,138.27,28195.0,118.0137,118.313,118.0052,118.2446,28195.0
2020-03-05 14:00:00,138.28,138.31,137.68,137.75,21783.0,118.2532,118.2788,117.7401,117.7999,21783.0
2020-03-05 14:05:00,137.75,137.82,137.58,137.66,21124.0,117.7999,117.8598,117.6546,117.723,21124.0
2020-03-05 14:10:00,137.67,138.17,137.58,138.11,23625.0,117.7315,118.1591,117.6546,118.1078,23625.0
2020-03-05 14:15:00,138.11,138.11,137.55,137.64,26057.0,118.1078,118.1078,117.6289,117.7059,26057.0
2020-03-05 14:20:00,137.63,137.69,137.2,137.2,21004.0,117.6973,117.7486,117.3296,117.3296,21004.0
2020-03-05 14:25:00,137.17,137.39,137.05,137.24,21865.0,117.3039,117.4921,117.2013,117.3638,21865.0
2020-03-05 14:30:00,137.26,137.63,137.25,137.55,15771.0,117.3809,117.6973,117.3724,117.6289,15771.0
2020-03-05 14:35:00,137.54,138.0,137.41,137.92,30339.0,117.6204,118.0137,117.5092,117.9453,30339.0
2020-03-05 14:40:00,137.94,138.01,137.65,137.67,25462.0,117.9624,118.0223,117.7144,117.7315,25462.0
2020-03-05 14:45:00,137.65,137.67,137.3,137.57,33044.0,117.7144,117.7315,117.4151,117.646,33044.0
2020-03-05 14:50:00,137.6,137.82,137.29,137.29,30126.0,117.6717,117.8598,117.4066,117.4066,30126.0
2020-03-05 14:55:00,137.31,137.69,137.29,137.6,22739.0,117.4237,117.7486,117.4066,117.6717,22739.0
2020-03-05 15:00:00,137.59,137.59,137.26,137.33,28596.0,117.6631,117.6631,117.3809,117.4408,28596.0
2020-03-05 15:05:00,137.32,137.6,137.26,137.55,29273.0,117.4322,117.6717,117.3809,117.6289,29273.0
2020-03-05 15:10:00,137.56,137.66,136.76,136.86,55449.0,117.6375,117.723,116.9533,117.0388,55449.0
2020-03-05 15:15:00,136.88,137.03,136.7,136.95,35962.0,117.0559,117.1842,116.902,117.1158,35962.0
2020-03-05 15:20:00,136.95,137.1,136.74,136.98,34503.0,117.1158,117.2441,116.9362,117.1415,34503.0
2020-03-05 15:25:00,136.96,137.14,136.67,137.02,53685.0,117.1244,117.2783,116.8764,117.1757,53685.0
2020-03-05 15:30:00,136.99,137.88,136.82,137.64,68370.0,117.15,117.9111,117.0046,117.7059,68370.0
2020-03-05 15:35:00,137.64,137.82,137.31,137.32,54071.0,117.7059,117.8598,117.4237,117.4322,54071.0
2020-03-05 15:40:00,137.34,137.57,137.0,137.56,54777.0,117.4493,117.646,117.1586,117.6375,54777.0
2020-03-05 15:45:00,137.56,137.91,137.22,137.76,76797.0,117.6375,117.9368,117.3467,117.8085,76797.0
2020-03-05 15:50:00,137.78,138.47,137.63,138.12,166179.0,117.8256,118.4157,117.6973,118.1164,166179.0
2020-03-05 15:55:00,138.13,138.64,137.78,138.1,418053.0,118.1249,118.561,117.8256,118.0993,418053.0
2020-03-06 09:30:00,131.54,134.4,131.45,133.69,257690.0,112.4893,114.9351,112.4124,114.3279,257690.0
2020-03-06 09:35:00,133.69,133.97,132.54,133.52,101233.0,114.3279,114.5674,113.3445,114.1826,101233.0
2020-03-06 09:40:00,133.55,134.13,133.06,133.06,100051.0,114.2082,114.7042,113.7892,113.7892,100051.0
2020-03-06 09:45:00,133.02,133.52,133.0,133.42,79396.0,113.755,114.1826,113.7379,114.097,79396.0
2020-03-06 09:50:00,133.38,133.7,133.2,133.44,45018.0,114.0628,114.3365,113.9089,114.1142,45018.0
2020-03-06 09:55:00,133.43,134.09,133.16,134.09,55508.0,114.1056,114.67,113.8747,114.67,55508.0
2020-03-06 10:00:00,134.04,134.49,134.03,134.49,39049.0,114.6273,115.0121,114.6187,115.0121,39049.0
2020-03-06 10:05:00,134.54,134.77,134.28,134.46,48163.0,115.0548,115.2515,114.8325,114.9864,48163.0
2020-03-06 10:10:00,134.49,134.76,134.35,134.63,48768.0,115.0121,115.243,114.8924,115.1318,48768.0
2020-03-06 10:15:00,134.59,134.75,134.25,134.47,32546.0,115.0976,115.2344,114.8068,114.995,32546.0
2020-03-06 10:20:00,134.45,134.58,134.16,134.47,35973.0,114.9779,115.089,114.7299,114.995,35973.0
2020-03-06 10:25:00,134.46,134.92,134.45,134.72,67963.0,114.9864,115.3798,114.9779,115.2088,67963.0
2020-03-06 10:30:00,134.7,135.07,134.27,134.34,52755.0,115.1917,115.5081,114.8239,114.8838,52755.0
2020-03-06 10:35:00,134.33,134.58,134.01,134.55,42120.0,114.8753,115.089,114.6016,115.0634,42120.0
2020-03-06 10:40:00,134.52,134.98,134.42,134.78,48805.0,115.0377,115.4311,114.9522,115.2601,48805.0
2020-03-06 10:45:00,134.78,135.47,134.7,135.46,40334.0,115.2601,115.8502,115.1917,115.8416,40334.0
2020-03-06 10:50:00,135.46,135.69,135.25,135.39,34647.0,115.8416,116.0383,115.662,115.7817,34647.0
2020-03-06 10:55:00,135.37,135.59,135.23,135.59,28439.0,115.7646,115.9528,115.6449,115.9528,28439.0
2020-03-06 11:00:00,135.58,135.9,135.14,135.17,56953.0,115.9442,116.2179,115.5679,115.5936,56953.0
2020-03-06 11:05:00,135.16,135.21,134.82,134.83,48457.0,115.585,115.6278,115.2943,115.3028,48457.0
2020-03-06 11:10:00,134.83,135.09,134.75,134.89,39984.0,115.3028,115.5252,115.2344,115.3542,39984.0
2020-03-06 11:15:00,134.93,135.1,134.71,134.84,46783.0,115.3884,115.5337,115.2002,115.3114,46783.0
2020-03-06 11:20:00,134.84,135.46,134.82,135.27,41404.0,115.3114,115.8416,115.2943,115.6791,41404.0
2020-03-06 11:25:00,135.24,135.83,135.21,135.77,38978.0,115.6535,116.158,115.6278,116.1067,38978.0
2020-03-06 11:30:00,135.81,136.43,135.8,136.29,40615.0,116.1409,116.6711,116.1324,116.5514,40615.0
2020-03-06 11:35:00,136.22,136.33,135.88,136.31,35066.0,116.4915,116.5856,116.2008,116.5685,35066.0
2020-03-06 11:40:00,136.32,136.32,135.68,135.77,46770.0,116.577,116.577,116.0297,116.1067,46770.0
2020-03-06 11:45:00,135.79,135.82,135.4,135.46,22979.0,116.1238,116.1495,115.7903,115.8416,22979.0
2020-03-06 11:50:00,135.47,135.91,135.47,135.77,25890.0,115.8502,116.2264,115.8502,116.1067,25890.0
2020-03-06 11:55:00,135.82,136.02,135.74,135.94,18569.0,116.1495,116.3205,116.081,116.2521,18569.0
2020-03-06 12:00:00,136.03,136.08,135.29,135.3,23402.0,116.329,116.3718,115.6962,115.7048,23402.0
2020-03-06 12:05:00,135.33,135.4,135.2,135.23,25342.0,115.7304,115.7903,115.6193,115.6449,25342.0
2020-03-06 12:10:00,135.21,135.29,134.94,135.16,24983.0,115.6278,115.6962,115.3969,115.585,24983.0
2020-03-06 12:15:00,135.15,135.16,134.53,134.63,24945.0,115.5765,115.585,115.0463,115.1318,24945.0
2020-03-06 12:20:00,134.56,134.95,134.56,134.69,23479.0,115.0719,115.4055,115.0719,115.1831,23479.0
2020-03-06 12:25:00,134.69,134.77,134.52,134.6,20630.0,115.1831,115.2515,115.0377,115.1062,20630.0
2020-03-06 12:30:00,134.64,135.44,134.55,135.43,22658.0,115.1404,115.8245,115.0634,115.8159,22658.0
2020-03-06 12:35:00,135.43,136.04,135.31,135.82,39989.0,115.8159,116.3376,115.7133,116.1495,39989.0
2020-03-06 12:40:00,135.81,135.95,135.62,135.94,20582.0,116.1409,116.2606,115.9784,116.2521,20582.0
2020-03-06 12:45:00,135.99,136.1,135.65,135.73,23309.0,116.2948,116.3889,116.0041,116.0725,23309.0
2020-03-06 12:50:00,135.71,135.85,135.6,135.65,15925.0,116.0554,116.1751,115.9613,116.0041,15925.0
2020-03-06 12:55:00,135.66,135.74,135.47,135.48,21103.0,116.0126,116.081,115.8502,115.8587,21103.0
2020-03-06 13:00:00,135.5,135.8,135.47,135.69,18290.0,115.8758,116.1324,115.8502,116.0383,18290.0
2020-03-06 13:05:00,135.72,136.04,135.69,135.94,20584.0,116.0639,116.3376,116.0383,116.2521,20584.0
2020-03-06 13:10:00,136.02,136.03,135.72,135.79,16828.0,116.3205,116.329,116.0639,116.1238,16828.0
2020-03-06 13:15:00,135.85,136.26,135.85,136.23,17938.0,116.1751,116.5257,116.1751,116.5001,17938.0
2020-03-06 13:20:00,136.27,136.89,136.27,136.82,33751.0,116.5343,117.0645,116.5343,117.0046,33751.0
2020-03-06 13:25:00,136.79,136.79,136.14,136.23,24026.0,116.979,116.979,116.4231,116.5001,24026.0
2020-03-06 13:30:00,136.21,136.44,135.9,135.96,19203.0,116.483,116.6797,116.2179,116.2692,19203.0
2020-03-06 13:35:00,135.98,136.25,135.79,136.21,15467.0,116.2863,116.5172,116.1238,116.483,15467.0
2020-03-06 13:40:00,136.19,136.39,135.92,135.95,31424.0,116.4659,116.6369,116.235,116.2606,31424.0
2020-03-06 13:45:00,135.94,135.94,135.54,135.74,49357.0,116.2521,116.2521,115.91,116.081,49357.0
2020-03-06 13:50:00,135.73,135.82,135.53,135.55,25716.0,116.0725,116.1495,115.9015,115.9186,25716.0
2020-03-06 13:55:00,135.61,135.93,135.61,135.79,21940.0,115.9699,116.2435,115.9699,116.1238,21940.0
2020-03-06 14:00:00,135.78,135.8,135.29,135.54,25970.0,116.1153,116.1324,115.6962,115.91,25970.0
2020-03-06 14:05:00,135.57,135.88,135.37,135.46,38160.0,115.9357,116.2008,115.7646,115.8416,38160.0
2020-03-06 14:10:00,135.38,135.61,135.29,135.42,19474.0,115.7732,115.9699,115.6962,115.8074,19474.0
2020-03-06 14:15:00,135.41,135.63,135.17,135.31,25253.0,115.7988,115.987,115.5936,115.7133,25253.0
2020-03-06 14:20:00,135.28,135.52,135.14,135.42,17387.0,115.6877,115.8929,115.5679,115.8074,17387.0
2020-03-06 14:25:00,135.43,135.84,135.43,135.73,16009.0,115.8159,116.1666,115.8159,116.0725,16009.0
2020-03-06 14:30:00,135.66,135.79,135.07,135.07,25153.0,116.0126,116.1238,115.5081,115.5081,25153.0
2020-03-06 14:35:00,135.06,135.07,134.72,134.8,31994.0,115.4995,115.5081,115.2088,115.2772,31994.0
2020-03-06 14:40:00,134.84,134.84,134.46,134.59,26232.0,115.3114,115.3114,114.9864,115.0976,26232.0
2020-03-06 14:45:00,134.59,134.82,134.12,134.17,31059.0,115.0976,115.2943,114.6957,114.7384,31059.0
2020-03-06 14:50:00,134.15,134.23,133.9,134.19,35359.0,114.7213,114.7897,114.5075,114.7555,35359.0
2020-03-06 14:55:00,134.25,134.6,134.2,134.28,39686.0,114.8068,115.1062,114.7641,114.8325,39686.0
2020-03-06 15:00:00,134.29,134.46,134.07,134.25,35618.0,114.841,114.9864,114.6529,114.8068,35618.0
2020-03-06 15:05:00,134.29,134.37,134.09,134.32,37119.0,114.841,114.9095,114.67,114.8667,37119.0
2020-03-06 15:10:00,134.3,134.88,134.28,134.59,52079.0,114.8496,115.3456,114.8325,115.0976,52079.0
2020-03-06 15:15:00,134.58,135.32,134.58,135.3,46576.0,115.089,115.7219,115.089,115.7048,46576.0
2020-03-06 15:20:00,135.32,135.41,134.98,135.38,43576.0,115.7219,115.7988,115.4311,115.7732,43576.0
2020-03-06 15:25:00,135.33,135.61,135.13,135.2,63296.0,115.7304,115.9699,115.5594,115.6193,63296.0
2020-03-06 15:30:00,135.2,136.21,134.92,136.07,70085.0,115.6193,116.483,115.3798,116.3633,70085.0
2020-03-06 15:35:00,136.06,136.36,135.3,135.31,76830.0,116.3547,116.6113,115.7048,115.7133,76830.0
2020-03-06 15:40:00,135.35,136.34,135.32,136.3,64334.0,115.7475,116.5942,115.7219,116.5599,64334.0
2020-03-06 15:45:00,136.33,136.88,136.21,136.87,101461.0,116.5856,117.0559,116.483,117.0474,101461.0
2020-03-06 15:50:00,136.86,137.78,136.85,137.17,207253.0,117.0388,117.8256,117.0303,117.3039,207253.0
2020-03-06 15:55:00,137.16,138.17,136.88,137.27,337497.0,117.2954,118.1591,117.0559,117.3895,337497.0
2020-03-09 09:30:00,130.25,131.42,130.18,130.71,128591.0,111.3862,112.3867,111.3263,111.7795,128591.0
2020-03-09 09:35:00,130.71,130.71,130.71,130.71,0.0,111.7795,111.7795,111.7795,111.7795,0.0
2020-03-09 09:40:00,130.71,130.71,130.71,130.71,0.0,111.7795,111.7795,111.7795,111.7795,0.0
2020-03-09 09:45:00,130.0,130.98,130.0,130.7,26394.0,111.1724,112.0104,111.1724,111.771,26394.0
2020-03-09 09:50:00,130.69,132.46,130.04,132.15,94376.0,111.7624,113.2761,111.2066,113.011,94376.0
2020-03-09 09:55:00,132.01,133.33,131.68,131.99,102013.0,112.8913,114.0201,112.6091,112.8742,102013.0
2020-03-09 10:00:00,131.98,132.14,131.24,131.24,55658.0,112.8656,113.0024,112.2328,112.2328,55658.0
2020-03-09 10:05:00,131.43,132.55,131.01,132.32,74915.0,112.3953,113.353,112.0361,113.1564,74915.0
2020-03-09 10:10:00,132.27,132.46,131.15,131.57,87508.0,113.1136,113.2761,112.1558,112.515,87508.0
2020-03-09 10:15:00,131.66,132.36,131.42,131.81,87567.0,112.5919,113.1906,112.3867,112.7202,87567.0
2020-03-09 10:20:00,131.78,131.9,131.05,131.52,67633.0,112.6946,112.7972,112.0703,112.4722,67633.0
2020-03-09 10:25:00,131.52,132.43,131.33,131.72,60451.0,112.4722,113.2504,112.3097,112.6433,60451.0
2020-03-09 10:30:00,131.67,132.4,131.67,132.19,69485.0,112.6005,113.2248,112.6005,113.0452,69485.0
2020-03-09 10:35:00,132.18,132.29,131.52,132.18,49461.0,113.0366,113.1307,112.4722,113.0366,49461.0
2020-03-09 10:40:00,132.21,132.37,131.6,131.76,43375.0,113.0623,113.1991,112.5406,112.6775,43375.0
2020-03-09 10:45:00,131.86,131.99,131.28,131.51,41459.0,112.763,112.8742,112.267,112.4637,41459.0
2020-03-09 10:50:00,131.55,131.55,130.74,130.9,49412.0,112.4979,112.4979,111.8052,111.942,49412.0
2020-03-09 10:55:00,130.87,130.95,129.74,129.91,74926.0,111.9164,111.9848,110.95,111.0954,74926.0
2020-03-09 11:00:00,129.94,130.46,129.68,130.16,56573.0,111.1211,111.5657,110.8987,111.3092,56573.0
2020-03-09 11:05:00,130.18,130.75,130.07,130.64,30318.0,111.3263,111.8137,111.2322,111.7197,30318.0
2020-03-09 11:10:00,130.64,131.4,130.64,131.19,29299.0,111.7197,112.3696,111.7197,112.19,29299.0
2020-03-09 11:15:00,131.17,132.21,131.06,132.13,57383.0,112.1729,113.0623,112.0788,112.9939,57383.0
2020-03-09 11:20:00,132.09,132.45,131.93,132.37,45477.0,112.9597,113.2675,112.8228,113.1991,45477.0
2020-03-09 11:25:00,132.34,132.58,131.63,131.87,45219.0,113.1735,113.3787,112.5663,112.7715,45219.0
2020-03-09 11:30:00,131.86,132.1,131.51,132.07,35419.0,112.763,112.9682,112.4637,112.9426,35419.0
2020-03-09 11:35:00,132.0,133.02,131.99,132.54,37812.0,112.8827,113.755,112.8742,113.3445,37812.0
2020-03-09 11:40:00,132.56,133.06,132.5,133.0,27972.0,113.3616,113.7892,113.3103,113.7379,27972.0
2020-03-09 11:45:00,133.04,133.24,132.8,133.2,27343.0,113.7721,113.9431,113.5668,113.9089,27343.0
2020-03-09 11:50:00,133.2,133.35,132.74,132.78,31152.0,113.9089,114.0372,113.5155,113.5497,31152.0
2020-03-09 11:55:00,132.8,132.84,132.5,132.61,37895.0,113.5668,113.601,113.3103,113.4044,37895.0
2020-03-09 12:00:00,132.55,132.62,131.92,132.13,32956.0,113.353,113.4129,112.8143,112.9939,32956.0
2020-03-09 12:05:00,132.13,132.78,132.1,132.66,35104.0,112.9939,113.5497,112.9682,113.4471,35104.0
2020-03-09 12:10:00,132.63,132.89,132.51,132.55,26302.0,113.4215,113.6438,113.3188,113.353,26302.0
2020-03-09 12:15:00,132.63,132.77,132.16,132.4,40217.0,113.4215,113.5412,113.0195,113.2248,40217.0
2020-03-09 12:20:00,132.37,132.45,132.12,132.24,35179.0,113.1991,113.2675,112.9853,113.0879,35179.0
2020-03-09 12:25:00,132.25,132.34,132.0,132.0,47900.0,113.0965,113.1735,112.8827,112.8827,47900.0
2020-03-09 12:30:00,132.0,132.81,131.74,131.83,63428.0,112.8827,113.5754,112.6604,112.7373,63428.0
2020-03-09 12:35:00,131.88,132.06,131.57,132.01,42789.0,112.7801,112.934,112.515,112.8913,42789.0
2020-03-09 12:40:00,132.05,132.16,131.18,131.32,48310.0,112.9255,113.0195,112.1815,112.3012,48310.0
2020-03-09 12:45:00,131.37,131.58,131.2,131.28,41487.0,112.3439,112.5235,112.1986,112.267,41487.0
2020-03-09 12:50:00,131.35,131.96,131.3,131.9,26917.0,112.3268,112.8485,112.2841,112.7972,26917.0
2020-03-09 12:55:00,131.84,132.07,131.69,131.92,30875.0,112.7459,112.9426,112.6176,112.8143,30875.0
2020-03-09 13:00:00,131.91,132.15,131.63,131.63,39752.0,112.8057,113.011,112.5663,112.5663,39752.0
2020-03-09 13:05:00,131.62,131.8,131.31,131.57,25284.0,112.5577,112.7117,112.2926,112.515,25284.0
2020-03-09 13:10:00,131.54,132.16,131.53,132.13,30336.0,112.4893,113.0195,112.4808,112.9939,30336.0
2020-03-09 13:15:00,132.09,132.22,131.91,131.99,24310.0,112.9597,113.0708,112.8057,112.8742,24310.0
2020-03-09 13:20:00,131.95,131.98,131.49,131.92,23280.0,112.8399,112.8656,112.4466,112.8143,23280.0
2020-03-09 13:25:00,131.94,132.05,131.46,131.6,30283.0,112.8314,112.9255,112.4209,112.5406,30283.0
2020-03-09 13:30:00,131.59,131.6,130.97,131.0,30234.0,112.5321,112.5406,112.0019,112.0275,30234.0
2020-03-09 13:35:00,130.96,131.13,130.69,130.72,26214.0,111.9933,112.1387,111.7624,111.7881,26214.0
2020-03-09 13:40:00,130.76,130.9,130.09,130.31,48101.0,111.8223,111.942,111.2493,111.4375,48101.0
2020-03-09 13:45:00,130.31,130.78,130.24,130.69,33222.0,111.4375,111.8394,111.3776,111.7624,33222.0
2020-03-09 13:50:00,130.67,130.67,129.84,129.89,49179.0,111.7453,111.7453,111.0355,111.0783,49179.0
2020-03-09 13:55:00,129.86,130.07,129.68,129.79,42080.0,111.0526,111.2322,110.8987,110.9928,42080.0
2020-03-09 14:00:00,129.8,130.0,129.14,129.15,53092.0,111.0013,111.1724,110.4369,110.4455,53092.0
2020-03-09 14:05:00,129.11,129.65,128.96,129.16,39499.0,110.4113,110.8731,110.283,110.454,39499.0
2020-03-09 14:10:00,129.15,129.93,129.14,129.86,36226.0,110.4455,111.1125,110.4369,111.0526,36226.0
2020-03-09 14:15:00,129.86,130.82,129.85,130.57,48114.0,111.0526,111.8736,111.0441,111.6598,48114.0
2020-03-09 14:20:00,130.58,130.93,130.42,130.47,27504.0,111.6684,111.9677,111.5315,111.5743,27504.0
2020-03-09 14:25:00,130.3,130.42,129.91,129.91,22812.0,111.4289,111.5315,111.0954,111.0954,22812.0
2020-03-09 14:30:00,129.97,129.98,129.55,129.69,34909.0,111.1467,111.1553,110.7875,110.9073,34909.0
2020-03-09 14:35:00,129.71,129.93,129.13,129.64,49936.0,110.9244,111.1125,110.4284,110.8645,49936.0
2020-03-09 14:40:00,129.67,129.75,128.28,128.53,55208.0,110.8902,110.9586,109.7015,109.9153,55208.0
2020-03-09 14:45:00,128.54,129.04,128.18,128.37,88464.0,109.9238,110.3514,109.6159,109.7784,88464.0
2020-03-09 14:50:00,128.41,130.09,128.4,130.0,59071.0,109.8126,111.2493,109.8041,111.1724,59071.0
2020-03-09 14:55:00,129.94,130.23,129.52,129.53,48028.0,111.1211,111.3691,110.7619,110.7704,48028.0
2020-03-09 15:00:00,129.55,130.28,128.96,130.05,57038.0,110.7875,111.4118,110.283,111.2151,57038.0
2020-03-09 15:05:00,130.01,130.18,129.48,129.73,52175.0,111.1809,111.3263,110.7277,110.9415,52175.0
2020-03-09 15:10:00,129.75,129.76,129.18,129.25,57367.0,110.9586,110.9671,110.4711,110.531,57367.0
2020-03-09 15:15:00,129.25,130.08,129.19,129.52,76312.0,110.531,111.2408,110.4797,110.7619,76312.0
2020-03-09 15:20:00,129.52,130.35,129.15,130.18,75063.0,110.7619,111.4717,110.4455,111.3263,75063.0
2020-03-09 15:25:00,130.22,130.95,130.1,130.34,67749.0,111.3605,111.9848,111.2579,111.4631,67749.0
2020-03-09 15:30:00,130.27,130.49,129.7,130.29,106617.0,111.4033,111.5914,110.9158,111.4204,106617.0
2020-03-09 15:35:00,130.34,131.8,130.28,131.8,91342.0,111.4631,112.7117,111.4118,112.7117,91342.0
2020-03-09 15:40:00,131.81,131.95,131.35,131.67,98002.0,112.7202,112.8399,112.3268,112.6005,98002.0
2020-03-09 15:45:00,131.65,132.23,130.95,131.85,126917.0,112.5834,113.0794,111.9848,112.7544,126917.0
2020-03-09 15:50:00,131.78,132.06,130.85,131.88,255374.0,112.6946,112.934,111.8993,112.7801,255374.0
2020-03-09 15:55:00,131.75,131.87,130.07,130.15,441028.0,112.6689,112.7715,111.2322,111.3006,441028.0
2020-03-10 09:30:00,132.05,133.41,131.63,133.33,177416.0,112.9255,114.0885,112.5663,114.0201,177416.0
2020-03-10 09:35:00,133.29,133.49,132.63,133.33,82187.0,113.9859,114.1569,113.4215,114.0201,82187.0
2020-03-10 09:40:00,133.33,133.35,132.04,132.57,61372.0,114.0201,114.0372,112.9169,113.3702,61372.0
2020-03-10 09:45:00,132.59,132.66,132.08,132.49,45075.0,113.3873,113.4471,112.9511,113.3017,45075.0
2020-03-10 09:50:00,132.48,132.54,132.18,132.34,34816.0,113.2932,113.3445,113.0366,113.1735,34816.0
2020-03-10 09:55:00,132.38,132.84,132.06,132.31,33667.0,113.2077,113.601,112.934,113.1478,33667.0
2020-03-10 10:00:00,132.32,132.66,132.02,132.6,42649.0,113.1564,113.4471,112.8998,113.3958,42649.0
2020-03-10 10:05:00,132.58,133.06,132.36,133.03,37105.0,113.3787,113.7892,113.1906,113.7635,37105.0
2020-03-10 10:10:00,133.01,133.47,133.01,133.34,23937.0,113.7464,114.1398,113.7464,114.0286,23937.0
2020-03-10 10:15:00,133.44,133.46,132.87,133.06,45459.0,114.1142,114.1313,113.6267,113.7892,45459.0
2020-03-10 10:20:00,133.05,133.22,132.28,132.35,37123.0,113.7806,113.926,113.1222,113.182,37123.0
2020-03-10 10:25:00,132.37,132.37,131.3,131.33,40826.0,113.1991,113.1991,112.2841,112.3097,40826.0
2020-03-10 10:30:00,131.38,131.42,130.47,130.64,63308.0,112.3525,112.3867,111.5743,111.7197,63308.0
2020-03-10 10:35:00,130.65,130.75,130.3,130.32,44634.0,111.7282,111.8137,111.4289,111.446,44634.0
2020-03-10 10:40:00,130.3,130.41,129.83,130.26,78397.0,111.4289,111.523,111.027,111.3947,78397.0
2020-03-10 10:45:00,130.26,130.49,129.72,129.91,55588.0,111.3947,111.5914,110.9329,111.0954,55588.0
2020-03-10 10:50:00,129.89,130.07,129.56,129.61,40050.0,111.0783,111.2322,110.7961,110.8388,40050.0
2020-03-10 10:55:00,129.58,130.01,129.52,129.68,63709.0,110.8132,111.1809,110.7619,110.8987,63709.0
2020-03-10 11:00:00,129.68,129.98,129.41,129.71,51117.0,110.8987,111.1553,110.6678,110.9244,51117.0
2020-03-10 11:05:00,129.7,130.14,129.53,129.84,59474.0,110.9158,111.2921,110.7704,111.0355,59474.0
2020-03-10 11:10:00,129.87,129.96,129.08,129.12,59487.0,111.0612,111.1382,110.3856,110.4198,59487.0
2020-03-10 11:15:00,129.09,129.41,128.71,128.88,86303.0,110.3942,110.6678,110.0692,110.2146,86303.0
2020-03-10 11:20:00,128.89,129.04,127.91,127.93,94867.0,110.2231,110.3514,109.3851,109.4022,94867.0
2020-03-10 11:25:00,127.95,127.95,127.15,127.24,124134.0,109.4193,109.4193,108.7351,108.8121,124134.0
2020-03-10 11:30:00,127.25,127.71,126.86,127.31,72803.0,108.8206,109.214,108.4871,108.8719,72803.0
2020-03-10 11:35:00,127.23,127.64,126.9,127.58,73156.0,108.8035,109.1542,108.5213,109.1028,73156.0
2020-03-10 11:40:00,127.62,128.5,127.43,128.47,54252.0,109.1371,109.8896,108.9746,109.8639,54252.0
2020-03-10 11:45:00,128.49,128.91,128.27,128.74,31469.0,109.8811,110.2402,109.6929,110.0948,31469.0
2020-03-10 11:50:00,128.74,128.76,127.85,127.92,61658.0,110.0948,110.1119,109.3337,109.3936,61658.0
2020-03-10 11:55:00,127.91,128.05,127.36,127.65,79083.0,109.3851,109.5048,108.9147,109.1627,79083.0
2020-03-10 12:00:00,127.76,128.97,127.73,128.4,55727.0,109.2568,110.2915,109.2311,109.8041,55727.0
2020-03-10 12:05:00,128.51,128.94,128.2,128.86,43103.0,109.8982,110.2659,109.6331,110.1975,43103.0
2020-03-10 12:10:00,128.85,129.85,128.84,129.67,34410.0,110.1889,111.0441,110.1804,110.8902,34410.0
2020-03-10 12:15:00,129.69,130.11,129.51,129.94,26975.0,110.9073,111.2664,110.7533,111.1211,26975.0
2020-03-10 12:20:00,129.92,129.93,129.29,129.63,40692.0,111.1039,111.1125,110.5652,110.8559,40692.0
2020-03-10 12:25:00,129.56,129.57,128.67,128.68,33897.0,110.7961,110.8046,110.035,110.0435,33897.0
2020-03-10 12:30:00,128.62,128.81,127.89,128.28,33411.0,109.9922,110.1547,109.3679,109.7015,33411.0
2020-03-10 12:35:00,128.22,128.86,127.96,128.66,51344.0,109.6502,110.1975,109.4278,110.0264,51344.0
2020-03-10 12:40:00,128.69,129.46,128.43,129.41,59838.0,110.0521,110.7106,109.8297,110.6678,59838.0
2020-03-10 12:45:00,129.41,129.58,129.15,129.36,44045.0,110.6678,110.8132,110.4455,110.6251,44045.0
2020-03-10 12:50:00,129.35,130.09,129.1,130.0,37208.0,110.6165,111.2493,110.4027,111.1724,37208.0
2020-03-10 12:55:00,129.99,130.2,129.49,129.49,36068.0,111.1638,111.3434,110.7362,110.7362,36068.0
2020-03-10 13:00:00,129.55,129.55,128.89,129.25,51773.0,110.7875,110.7875,110.2231,110.531,51773.0
2020-03-10 13:05:00,129.23,130.18,128.97,130.14,57735.0,110.5139,111.3263,110.2915,111.2921,57735.0
2020-03-10 13:10:00,130.13,130.16,129.63,129.95,80597.0,111.2835,111.3092,110.8559,111.1296,80597.0
2020-03-10 13:15:00,130.0,130.52,129.72,130.18,47407.0,111.1724,111.6171,110.9329,111.3263,47407.0
2020-03-10 13:20:00,130.23,130.58,130.05,130.19,70972.0,111.3691,111.6684,111.2151,111.3348,70972.0
2020-03-10 13:25:00,130.19,130.21,129.62,129.66,40129.0,111.3348,111.3519,110.8474,110.8816,40129.0
2020-03-10 13:30:00,129.65,129.91,129.0,129.66,58262.0,110.8731,111.0954,110.3172,110.8816,58262.0
2020-03-10 13:35:00,129.75,129.76,128.96,129.1,46494.0,110.9586,110.9671,110.283,110.4027,46494.0
2020-03-10 13:40:00,129.29,129.53,128.72,129.16,43666.0,110.5652,110.7704,110.0777,110.454,43666.0
2020-03-10 13:45:00,129.15,129.18,128.57,128.86,62500.0,110.4455,110.4711,109.9495,110.1975,62500.0
2020-03-10 13:50:00,128.91,129.09,128.53,128.59,37752.0,110.2402,110.3942,109.9153,109.9666,37752.0
2020-03-10 13:55:00,128.69,129.03,128.47,128.93,37057.0,110.0521,110.3428,109.8639,110.2573,37057.0
2020-03-10 14:00:00,128.96,128.96,128.38,128.83,27645.0,110.283,110.283,109.787,110.1718,27645.0
2020-03-10 14:05:00,128.78,129.2,128.5,129.15,40290.0,110.1291,110.4882,109.8896,110.4455,40290.0
2020-03-10 14:10:00,129.12,129.63,128.93,129.63,31803.0,110.4198,110.8559,110.2573,110.8559,31803.0
2020-03-10 14:15:00,129.56,129.66,129.13,129.35,33573.0,110.7961,110.8816,110.4284,110.6165,33573.0
2020-03-10 14:20:00,129.34,129.61,128.68,128.73,58808.0,110.6079,110.8388,110.0435,110.0863,58808.0
2020-03-10 14:25:00,128.69,129.52,128.62,129.32,26861.0,110.0521,110.7619,109.9922,110.5908,26861.0
2020-03-10 14:30:00,129.51,129.78,129.31,129.73,18690.0,110.7533,110.9842,110.5823,110.9415,18690.0
2020-03-10 14:35:00,129.77,129.96,129.52,129.61,43609.0,110.9757,111.1382,110.7619,110.8388,43609.0
2020-03-10 14:40:00,129.62,130.49,129.55,130.29,34388.0,110.8474,111.5914,110.7875,111.4204,34388.0
2020-03-10 14:45:00,130.3,131.13,130.22,131.08,32442.0,111.4289,112.1387,111.3605,112.0959,32442.0
2020-03-10 14:50:00,131.01,131.01,130.51,130.79,34059.0,112.0361,112.0361,111.6085,111.8479,34059.0
2020-03-10 14:55:00,130.86,130.98,130.21,130.62,34974.0,111.9078,112.0104,111.3519,111.7026,34974.0
2020-03-10 15:00:00,130.72,131.21,130.34,131.11,59847.0,111.7881,112.2071,111.4631,112.1216,59847.0
2020-03-10 15:05:00,131.19,131.47,130.95,131.09,65891.0,112.19,112.4295,111.9848,112.1045,65891.0
2020-03-10 15:10:00,131.09,131.73,131.09,131.53,47628.0,112.1045,112.6518,112.1045,112.4808,47628.0
2020-03-10 15:15:00,131.6,132.61,131.29,132.58,59537.0,112.5406,113.4044,112.2755,113.3787,59537.0
2020-03-10 15:20:00,132.52,133.04,132.28,132.59,68686.0,113.3274,113.7721,113.1222,113.3873,68686.0
2020-03-10 15:25:00,132.57,132.63,131.9,131.94,80111.0,113.3702,113.4215,112.7972,112.8314,80111.0
2020-03-10 15:30:00,131.92,132.56,131.38,131.85,85080.0,112.8143,113.3616,112.3525,112.7544,85080.0
2020-03-10 15:35:00,131.85,133.03,131.72,132.94,69730.0,112.7544,113.7635,112.6433,113.6866,69730.0
2020-03-10 15:40:00,132.92,133.18,132.54,132.72,82768.0,113.6695,113.8918,113.3445,113.4984,82768.0
2020-03-10 15:45:00,132.74,133.7,132.69,133.56,96044.0,113.5155,114.3365,113.4728,114.2168,96044.0
2020-03-10 15:50:00,133.5,134.5,133.33,134.5,250849.0,114.1655,115.0206,114.0201,115.0206,250849.0
2020-03-10 15:55:00,134.42,134.57,133.82,134.23,466821.0,114.9522,115.0805,114.4391,114.7897,466821.0
2020-03-11 09:30:00,130.5,131.88,130.08,130.43,216005.0,111.5999,112.7801,111.2408,111.5401,216005.0
2020-03-11 09:35:00,130.46,130.96,130.27,130.44,52105.0,111.5657,111.9933,111.4033,111.5486,52105.0
2020-03-11 09:40:00,130.4,130.84,130.11,130.49,59636.0,111.5144,111.8907,111.2664,111.5914,59636.0
2020-03-11 09:45:00,130.49,130.49,130.03,130.18,31750.0,111.5914,111.5914,111.198,111.3263,31750.0
2020-03-11 09:50:00,130.14,130.53,129.94,130.4,31011.0,111.2921,111.6256,111.1211,111.5144,31011.0
2020-03-11 09:55:00,130.38,131.83,130.33,131.79,73936.0,111.4973,112.7373,111.4546,112.7031,73936.0
2020-03-11 10:00:00,131.79,132.27,131.52,132.03,57332.0,112.7031,113.1136,112.4722,112.9084,57332.0
2020-03-11 10:05:00,131.99,132.49,131.82,132.3,44389.0,112.8742,113.3017,112.7288,113.1393,44389.0
2020-03-11 10:10:00,132.35,132.36,131.82,132.11,22702.0,113.182,113.1906,112.7288,112.9768,22702.0
2020-03-11 10:15:00,132.09,132.21,131.78,132.07,38709.0,112.9597,113.0623,112.6946,112.9426,38709.0
2020-03-11 10:20:00,132.07,132.07,131.71,131.87,39686.0,112.9426,112.9426,112.6347,112.7715,39686.0
2020-03-11 10:25:00,131.89,132.24,131.71,131.85,60939.0,112.7886,113.0879,112.6347,112.7544,60939.0
2020-03-11 10:30:00,131.84,132.54,131.61,132.51,64604.0,112.7459,113.3445,112.5492,113.3188,64604.0
2020-03-11 10:35:00,132.5,132.52,131.83,132.02,49998.0,113.3103,113.3274,112.7373,112.8998,49998.0
2020-03-11 10:40:00,132.01,132.04,131.29,131.57,42113.0,112.8913,112.9169,112.2755,112.515,42113.0
2020-03-11 10:45:00,131.6,132.16,131.4,131.49,29322.0,112.5406,113.0195,112.3696,112.4466,29322.0
2020-03-11 10:50:00,131.49,131.79,131.43,131.7,29976.0,112.4466,112.7031,112.3953,112.6262,29976.0
2020-03-11 10:55:00,131.72,131.86,131.38,131.5,81612.0,112.6433,112.763,112.3525,112.4551,81612.0
2020-03-11 11:00:00,131.53,132.22,131.41,131.41,56126.0,112.4808,113.0708,112.3782,112.3782,56126.0
2020-03-11 11:05:00,131.4,131.52,130.86,131.27,29965.0,112.3696,112.4722,111.9078,112.2584,29965.0
2020-03-11 11:10:00,131.23,131.85,131.23,131.75,31087.0,112.2242,112.7544,112.2242,112.6689,31087.0
2020-03-11 11:15:00,131.69,131.84,130.96,131.01,33198.0,112.6176,112.7459,111.9933,112.0361,33198.0
2020-03-11 11:20:00,131.1,131.1,130.57,130.57,26849.0,112.1131,112.1131,111.6598,111.6598,26849.0
2020-03-11 11:25:00,130.59,130.77,130.46,130.47,29233.0,111.6769,111.8308,111.5657,111.5743,29233.0
2020-03-11 11:30:00,130.45,130.75,130.2,130.75,28496.0,111.5572,111.8137,111.3434,111.8137,28496.0
2020-03-11 11:35:00,130.67,130.91,130.44,130.86,52942.0,111.7453,111.9506,111.5486,111.9078,52942.0
2020-03-11 11:40:00,130.92,131.0,130.52,130.61,25770.0,111.9591,112.0275,111.6171,111.694,25770.0
2020-03-11 11:45:00,130.59,130.83,130.33,130.66,33372.0,111.6769,111.8822,111.4546,111.7368,33372.0
2020-03-11 11:50:00,130.77,130.91,130.21,130.3,34813.0,111.8308,111.9506,111.3519,111.4289,34813.0
2020-03-11 11:55:00,130.28,130.65,130.05,130.56,36035.0,111.4118,111.7282,111.2151,111.6513,36035.0
2020-03-11 12:00:00,130.59,130.87,130.22,130.84,18786.0,111.6769,111.9164,111.3605,111.8907,18786.0
2020-03-11 12:05:00,130.88,131.05,130.61,131.04,26004.0,111.9249,112.0703,111.694,112.0617,26004.0
2020-03-11 12:10:00,131.02,131.48,130.84,131.35,22752.0,112.0446,112.438,111.8907,112.3268,22752.0
2020-03-11 12:15:00,131.38,131.68,131.28,131.51,34336.0,112.3525,112.6091,112.267,112.4637,34336.0
2020-03-11 12:20:00,131.54,131.69,130.91,130.92,42068.0,112.4893,112.6176,111.9506,111.9591,42068.0
2020-03-11 12:25:00,130.92,130.97,130.19,130.25,43880.0,111.9591,112.0019,111.3348,111.3862,43880.0
2020-03-11 12:30:00,130.19,130.52,130.08,130.22,38970.0,111.3348,111.6171,111.2408,111.3605,38970.0
2020-03-11 12:35:00,130.25,130.44,130.19,130.42,32176.0,111.3862,111.5486,111.3348,111.5315,32176.0
2020-03-11 12:40:00,130.41,130.49,130.0,130.12,69513.0,111.523,111.5914,111.1724,111.275,69513.0
2020-03-11 12:45:00,130.17,130.39,129.84,129.91,46146.0,111.3177,111.5059,111.0355,111.0954,46146.0
2020-03-11 12:50:00,129.97,130.38,129.79,129.95,19598.0,111.1467,111.4973,110.9928,111.1296,19598.0
2020-03-11 12:55:00,129.89,130.35,129.85,130.33,75330.0,111.0783,111.4717,111.0441,111.4546,75330.0
2020-03-11 13:00:00,130.29,130.35,129.86,129.92,39835.0,111.4204,111.4717,111.0526,111.1039,39835.0
2020-03-11 13:05:00,129.93,130.08,129.77,129.82,29443.0,111.1125,111.2408,110.9757,111.0184,29443.0
2020-03-11 13:10:00,129.83,130.18,129.79,130.01,39555.0,111.027,111.3263,110.9928,111.1809,39555.0
2020-03-11 13:15:00,130.0,130.63,129.97,130.61,34384.0,111.1724,111.7111,111.1467,111.694,34384.0
2020-03-11 13:20:00,130.59,130.8,130.51,130.51,19344.0,111.6769,111.8565,111.6085,111.6085,19344.0
2020-03-11 13:25:00,130.47,130.95,130.45,130.82,21757.0,111.5743,111.9848,111.5572,111.8736,21757.0
2020-03-11 13:30:00,130.78,131.0,130.56,130.59,19126.0,111.8394,112.0275,111.6513,111.6769,19126.0
2020-03-11 13:35:00,130.61,130.68,130.48,130.59,26084.0,111.694,111.7539,111.5828,111.6769,26084.0
2020-03-11 13:40:00,130.56,130.63,130.43,130.47,57344.0,111.6513,111.7111,111.5401,111.5743,57344.0
2020-03-11 13:45:00,130.44,131.11,130.37,130.97,28996.0,111.5486,112.1216,111.4888,112.0019,28996.0
2020-03-11 13:50:00,130.94,130.96,130.37,130.5,33745.0,111.9762,111.9933,111.4888,111.5999,33745.0
2020-03-11 13:55:00,130.53,130.88,130.5,130.59,29189.0,111.6256,111.9249,111.5999,111.6769,29189.0
2020-03-11 14:00:00,130.61,130.75,129.98,130.02,25863.0,111.694,111.8137,111.1553,111.1895,25863.0
2020-03-11 14:05:00,130.08,130.19,129.58,129.63,30463.0,111.2408,111.3348,110.8132,110.8559,30463.0
2020-03-11 14:10:00,129.63,129.73,129.46,129.5,24653.0,110.8559,110.9415,110.7106,110.7448,24653.0
2020-03-11 14:15:00,129.53,129.92,129.5,129.61,36396.0,110.7704,111.1039,110.7448,110.8388,36396.0
2020-03-11 14:20:00,129.62,129.72,129.47,129.63,31467.0,110.8474,110.9329,110.7191,110.8559,31467.0
2020-03-11 14:25:00,129.62,129.77,129.37,129.45,36209.0,110.8474,110.9757,110.6336,110.702,36209.0
2020-03-11 14:30:00,129.43,130.02,129.42,129.58,51095.0,110.6849,111.1895,110.6764,110.8132,51095.0
2020-03-11 14:35:00,129.68,129.88,129.3,129.68,56453.0,110.8987,111.0697,110.5737,110.8987,56453.0
2020-03-11 14:40:00,129.66,130.21,129.06,129.08,82245.0,110.8816,111.3519,110.3685,110.3856,82245.0
2020-03-11 14:45:00,129.14,129.43,129.02,129.03,46207.0,110.4369,110.6849,110.3343,110.3428,46207.0
2020-03-11 14:50:00,129.06,129.33,128.61,128.83,47394.0,110.3685,110.5994,109.9837,110.1718,47394.0
2020-03-11 14:55:00,128.85,129.19,128.66,128.66,55333.0,110.1889,110.4797,110.0264,110.0264,55333.0
2020-03-11 15:00:00,128.64,129.05,128.38,128.45,45238.0,110.0093,110.3599,109.787,109.8468,45238.0
2020-03-11 15:05:00,128.42,128.51,127.89,128.06,63533.0,109.8212,109.8982,109.3679,109.5133,63533.0
2020-03-11 15:10:00,128.1,128.42,127.8,127.89,55096.0,109.5475,109.8212,109.291,109.3679,55096.0
2020-03-11 15:15:00,127.91,128.47,127.89,128.39,106783.0,109.3851,109.8639,109.3679,109.7955,106783.0
2020-03-11 15:20:00,128.4,128.47,127.63,127.69,73059.0,109.8041,109.8639,109.1456,109.1969,73059.0
2020-03-11 15:25:00,127.75,129.0,127.74,128.88,77111.0,109.2482,110.3172,109.2397,110.2146,77111.0
2020-03-11 15:30:00,128.84,130.03,128.69,129.76,103395.0,110.1804,111.198,110.0521,110.9671,103395.0
2020-03-11 15:35:00,129.78,130.54,129.45,130.17,116655.0,110.9842,111.6342,110.702,111.3177,116655.0
2020-03-11 15:40:00,130.22,130.48,129.7,129.92,78036.0,111.3605,111.5828,110.9158,111.1039,78036.0
2020-03-11 15:45:00,129.95,130.57,129.52,130.27,75102.0,111.1296,111.6598,110.7619,111.4033,75102.0
2020-03-11 15:50:00,130.15,131.01,129.19,129.84,184859.0,111.3006,112.0361,110.4797,111.0355,184859.0
2020-03-11 15:55:00,129.8,130.59,129.62,129.66,304732.0,111.0013,111.6769,110.8474,110.8816,304732.0
2020-03-12 09:30:00,122.09,122.39,116.0,119.41,413515.0,104.408,104.6645,99.2,102.1161,413515.0
2020-03-12 09:35:00,119.51,119.75,119.06,119.57,19965.0,102.2016,102.4068,101.8168,102.2529,19965.0
2020-03-12 09:40:00,119.57,119.57,119.57,119.57,0.0,102.2529,102.2529,102.2529,102.2529,0.0
2020-03-12 09:45:00,119.57,119.57,119.57,119.57,0.0,102.2529,102.2529,102.2529,102.2529,0.0
2020-03-12 09:50:00,115.98,116.87,113.59,116.68,278105.0,99.1828,99.944,97.139,99.7815,278105.0
2020-03-12 09:55:00,116.65,124.5,116.38,124.38,230163.0,99.7558,106.4689,99.5249,106.3663,230163.0
2020-03-12 10:00:00,124.48,124.48,119.36,119.74,113196.0,106.4518,106.4518,102.0733,102.3983,113196.0
2020-03-12 10:05:00,119.63,120.02,119.02,119.36,129610.0,102.3042,102.6377,101.7826,102.0733,129610.0
2020-03-12 10:10:00,119.36,122.16,119.36,121.59,85795.0,102.0733,104.4678,102.0733,103.9804,85795.0
2020-03-12 10:15:00,121.67,122.46,121.02,121.27,78771.0,104.0488,104.7244,103.4929,103.7067,78771.0
2020-03-12 10:20:00,121.3,121.96,120.98,121.71,61964.0,103.7324,104.2968,103.4587,104.083,61964.0
2020-03-12 10:25:00,121.73,123.01,121.6,122.45,75696.0,104.1001,105.1947,103.9889,104.7158,75696.0
2020-03-12 10:30:00,122.45,123.02,121.94,122.78,103047.0,104.7158,105.2033,104.2797,104.998,103047.0
2020-03-12 10:35:00,122.78,123.46,122.25,123.22,159674.0,104.998,105.5795,104.5448,105.3743,159674.0
2020-03-12 10:40:00,123.22,123.56,122.53,122.56,119877.0,105.3743,105.6651,104.7842,104.8099,119877.0
2020-03-12 10:45:00,122.57,123.25,122.34,122.68,135080.0,104.8184,105.4,104.6217,104.9125,135080.0
2020-03-12 10:50:00,122.71,122.92,122.17,122.78,167650.0,104.9382,105.1177,104.4764,104.998,167650.0
2020-03-12 10:55:00,122.76,122.92,122.42,122.59,115441.0,104.9809,105.1177,104.6902,104.8355,115441.0
2020-03-12 11:00:00,122.61,122.61,121.91,122.04,133628.0,104.8526,104.8526,104.254,104.3652,133628.0
2020-03-12 11:05:00,122.03,122.17,120.61,121.96,136340.0,104.3566,104.4764,103.1423,104.2968,136340.0
2020-03-12 11:10:00,121.85,122.0,121.67,121.78,129180.0,104.2027,104.331,104.0488,104.1428,129180.0
2020-03-12 11:15:00,121.79,122.19,121.17,122.12,129448.0,104.1514,104.4935,103.6212,104.4336,129448.0
2020-03-12 11:20:00,122.11,122.24,121.18,121.48,119955.0,104.4251,104.5362,103.6297,103.8863,119955.0
2020-03-12 11:25:00,121.49,121.94,121.23,121.59,108196.0,103.8948,104.2797,103.6725,103.9804,108196.0
2020-03-12 11:30:00,121.62,121.84,120.83,121.06,148348.0,104.006,104.1942,103.3304,103.5271,148348.0
2020-03-12 11:35:00,121.07,121.42,120.4,120.65,81778.0,103.5357,103.835,102.9627,103.1765,81778.0
2020-03-12 11:40:00,120.65,120.93,120.18,120.88,66202.0,103.1765,103.416,102.7746,103.3732,66202.0
2020-03-12 11:45:00,120.88,120.92,120.38,120.69,85816.0,103.3732,103.4074,102.9456,103.2107,85816.0
2020-03-12 11:50:00,120.65,120.72,120.03,120.23,106605.0,103.1765,103.2364,102.6463,102.8173,106605.0
2020-03-12 11:55:00,120.28,120.96,120.28,120.69,61361.0,102.8601,103.4416,102.8601,103.2107,61361.0
2020-03-12 12:00:00,120.68,120.68,119.98,120.0,56343.0,103.2022,103.2022,102.6035,102.6206,56343.0
2020-03-12 12:05:00,119.98,120.0,119.28,119.29,58894.0,102.6035,102.6206,102.0049,102.0135,58894.0
2020-03-12 12:10:00,119.28,119.33,118.72,118.97,80488.0,102.0049,102.0477,101.526,101.7398,80488.0
2020-03-12 12:15:00,118.95,119.4,118.6,118.76,92734.0,101.7227,102.1075,101.4234,101.5602,92734.0
2020-03-12 12:20:00,118.79,119.83,118.41,119.48,88182.0,101.5859,102.4753,101.2609,102.176,88182.0
2020-03-12 12:25:00,119.43,119.92,119.21,119.22,95651.0,102.1332,102.5522,101.9451,101.9536,95651.0
2020-03-12 12:30:00,119.18,119.2,118.12,118.13,79830.0,101.9194,101.9365,101.0129,101.0215,79830.0
2020-03-12 12:35:00,118.14,118.74,117.82,118.29,70166.0,101.03,101.5431,100.7564,101.1583,70166.0
2020-03-12 12:40:00,118.33,118.33,117.89,117.96,88509.0,101.1925,101.1925,100.8162,100.8761,88509.0
2020-03-12 12:45:00,118.0,118.49,117.86,118.12,72478.0,100.9103,101.3293,100.7906,101.0129,72478.0
2020-03-12 12:50:00,118.11,121.55,118.1,120.46,104718.0,101.0044,103.9462,100.9958,103.014,104718.0
2020-03-12 12:55:00,120.38,123.64,120.18,122.66,93274.0,102.9456,105.7335,102.7746,104.8954,93274.0
2020-03-12 13:00:00,122.59,124.83,120.9,124.72,136749.0,104.8355,106.7511,103.3903,106.6571,136749.0
2020-03-12 13:05:00,124.69,125.0,123.16,124.0,87917.0,106.6314,106.8965,105.323,106.0413,87917.0
2020-03-12 13:10:00,124.15,124.23,121.46,122.82,67626.0,106.1696,106.238,103.8692,105.0322,67626.0
2020-03-12 13:15:00,122.83,123.13,121.68,122.76,80665.0,105.0408,105.2973,104.0573,104.9809,80665.0
2020-03-12 13:20:00,122.55,123.08,121.81,122.18,43781.0,104.8013,105.2546,104.1685,104.4849,43781.0
2020-03-12 13:25:00,122.17,122.76,121.61,122.21,39984.0,104.4764,104.9809,103.9975,104.5106,39984.0
2020-03-12 13:30:00,122.11,122.92,121.47,121.59,50310.0,104.4251,105.1177,103.8777,103.9804,50310.0
2020-03-12 13:35:00,121.63,121.63,119.7,119.91,71702.0,104.0146,104.0146,102.3641,102.5437,71702.0
2020-03-12 13:40:00,119.87,120.73,119.4,120.65,72148.0,102.5095,103.2449,102.1075,103.1765,72148.0
2020-03-12 13:45:00,120.6,122.12,120.39,121.91,63605.0,103.1337,104.4336,102.9542,104.254,63605.0
2020-03-12 13:50:00,122.08,122.36,120.74,120.91,50860.0,104.3994,104.6388,103.2535,103.3988,50860.0
2020-03-12 13:55:00,120.85,121.67,120.72,121.54,63286.0,103.3475,104.0488,103.2364,103.9376,63286.0
2020-03-12 14:00:00,121.55,122.09,120.38,120.77,67243.0,103.9462,104.408,102.9456,103.2791,67243.0
2020-03-12 14:05:00,120.73,120.97,120.27,120.63,54470.0,103.2449,103.4502,102.8515,103.1594,54470.0
2020-03-12 14:10:00,120.62,120.75,119.1,119.32,118035.0,103.1508,103.262,101.851,102.0391,118035.0
2020-03-12 14:15:00,119.31,119.68,118.79,118.86,91213.0,102.0306,102.347,101.5859,101.6457,91213.0
2020-03-12 14:20:00,118.86,119.53,118.08,118.09,86399.0,101.6457,102.2187,100.9787,100.9873,86399.0
2020-03-12 14:25:00,118.13,119.59,118.12,118.95,86586.0,101.0215,102.27,101.0129,101.7227,86586.0
2020-03-12 14:30:00,118.94,119.03,118.2,118.4,85214.0,101.7142,101.7911,101.0813,101.2524,85214.0
2020-03-12 14:35:00,118.42,118.56,117.7,117.81,123073.0,101.2695,101.3892,100.6537,100.7478,123073.0
2020-03-12 14:40:00,117.76,118.44,117.6,117.83,94751.0,100.7051,101.2866,100.5682,100.7649,94751.0
2020-03-12 14:45:00,117.88,119.15,117.51,119.13,112851.0,100.8077,101.8937,100.4913,101.8766,112851.0
2020-03-12 14:50:00,119.1,119.79,118.15,118.23,74627.0,101.851,102.4411,101.0386,101.107,74627.0
2020-03-12 14:55:00,118.23,118.51,117.58,117.62,59257.0,101.107,101.3464,100.5511,100.5853,59257.0
2020-03-12 15:00:00,117.6,118.19,117.58,117.61,66299.0,100.5682,101.0728,100.5511,100.5768,66299.0
2020-03-12 15:05:00,117.6,118.67,116.91,118.3,99413.0,100.5682,101.4833,99.9782,101.1668,99413.0
2020-03-12 15:10:00,118.26,119.44,117.62,117.65,102906.0,101.1326,102.1417,100.5853,100.611,102906.0
2020-03-12 15:15:00,117.65,117.65,116.55,116.87,94740.0,100.611,100.611,99.6703,99.944,94740.0
2020-03-12 15:20:00,116.87,117.24,116.46,116.83,122618.0,99.944,100.2604,99.5933,99.9097,122618.0
2020-03-12 15:25:00,116.79,117.09,116.23,116.36,123355.0,99.8755,100.1321,99.3966,99.5078,123355.0
2020-03-12 15:30:00,116.39,117.91,116.38,116.66,145346.0,99.5335,100.8333,99.5249,99.7644,145346.0
2020-03-12 15:35:00,116.6,117.52,116.45,117.46,179764.0,99.7131,100.4998,99.5848,100.4485,179764.0
2020-03-12 15:40:00,117.45,118.74,117.22,117.4,185382.0,100.44,101.5431,100.2433,100.3972,185382.0
2020-03-12 15:45:00,117.43,118.4,117.08,117.97,234089.0,100.4228,101.2524,100.1235,100.8846,234089.0
2020-03-12 15:50:00,118.01,119.16,117.36,117.43,372014.0,100.9188,101.9023,100.363,100.4228,372014.0
2020-03-12 15:55:00,117.45,117.45,114.9,115.34,440395.0,100.44,100.44,98.2593,98.6355,440395.0
2020-03-13 09:30:00,120.68,122.19,119.65,120.84,326048.0,103.2022,104.4935,102.3213,103.339,326048.0
2020-03-13 09:35:00,120.91,120.91,119.34,119.43,110690.0,103.3988,103.3988,102.0562,102.1332,110690.0
2020-03-13 09:40:00,119.41,119.41,117.41,117.88,201036.0,102.1161,102.1161,100.4057,100.8077,201036.0
2020-03-13 09:45:00,117.88,118.59,116.87,116.91,182682.0,100.8077,101.4148,99.944,99.9782,182682.0
2020-03-13 09:50:00,116.91,116.93,115.68,115.73,157683.0,99.9782,99.9953,98.9263,98.9691,157683.0
2020-03-13 09:55:00,115.71,116.55,115.42,116.02,166905.0,98.952,99.6703,98.704,99.2171,166905.0
2020-03-13 10:00:00,116.01,116.42,115.07,116.3,138883.0,99.2085,99.5591,98.4046,99.4565,138883.0
2020-03-13 10:05:00,116.29,116.51,115.66,115.97,120250.0,99.448,99.6361,98.9092,99.1743,120250.0
2020-03-13 10:10:00,115.93,116.52,115.67,116.05,93616.0,99.1401,99.6446,98.9177,99.2427,93616.0
2020-03-13 10:15:00,116.11,118.08,115.83,117.9,74021.0,99.294,100.9787,99.0546,100.8248,74021.0
2020-03-13 10:20:00,117.82,118.72,117.62,118.27,49704.0,100.7564,101.526,100.5853,101.1412,49704.0
2020-03-13 10:25:00,118.22,118.73,117.14,117.26,91271.0,101.0984,101.5346,100.1748,100.2775,91271.0
2020-03-13 10:30:00,117.28,117.71,117.07,117.23,68151.0,100.2946,100.6623,100.115,100.2518,68151.0
2020-03-13 10:35:00,117.27,117.53,116.81,117.07,75529.0,100.286,100.5084,99.8926,100.115,75529.0
2020-03-13 10:40:00,117.07,117.07,116.42,116.47,73681.0,100.115,100.115,99.5591,99.6019,73681.0
2020-03-13 10:45:00,116.47,116.91,116.2,116.63,68789.0,99.6019,99.9782,99.371,99.7387,68789.0
2020-03-13 10:50:00,116.64,117.27,116.63,116.97,53195.0,99.7473,100.286,99.7387,100.0295,53195.0
2020-03-13 10:55:00,116.97,117.29,116.36,116.59,82812.0,100.0295,100.3031,99.5078,99.7045,82812.0
2020-03-13 11:00:00,116.6,118.03,116.6,117.55,80962.0,99.7131,100.936,99.7131,100.5255,80962.0
2020-03-13 11:05:00,117.48,117.79,117.3,117.75,95814.0,100.4656,100.7307,100.3117,100.6965,95814.0
2020-03-13 11:10:00,117.77,118.12,116.91,118.0,51110.0,100.7136,101.0129,99.9782,100.9103,51110.0
2020-03-13 11:15:00,117.93,117.98,116.79,117.03,38624.0,100.8504,100.8932,99.8755,100.0808,38624.0
2020-03-13 11:20:00,117.07,117.51,116.85,117.06,73840.0,100.115,100.4913,99.9268,100.1064,73840.0
2020-03-13 11:25:00,117.02,117.38,116.1,116.11,54209.0,100.0722,100.3801,99.2855,99.294,54209.0
2020-03-13 11:30:00,116.07,116.47,115.68,115.84,61036.0,99.2598,99.6019,98.9263,99.0631,61036.0
2020-03-13 11:35:00,115.72,116.57,115.71,116.05,66178.0,98.9605,99.6874,98.952,99.2427,66178.0
2020-03-13 11:40:00,116.05,116.2,115.68,115.7,102618.0,99.2427,99.371,98.9263,98.9434,102618.0
2020-03-13 11:45:00,115.7,115.93,115.16,115.2,83912.0,98.9434,99.1401,98.4816,98.5158,83912.0
2020-03-13 11:50:00,115.22,116.5,115.22,116.46,79984.0,98.5329,99.6275,98.5329,99.5933,79984.0
2020-03-13 11:55:00,116.45,117.69,116.45,117.04,78746.0,99.5848,100.6452,99.5848,100.0893,78746.0
2020-03-13 12:00:00,117.07,117.46,116.1,116.69,44326.0,100.115,100.4485,99.2855,99.79,44326.0
2020-03-13 12:05:00,116.73,117.48,116.16,117.47,73460.0,99.8242,100.4656,99.3368,100.4571,73460.0
2020-03-13 12:10:00,117.35,117.78,117.1,117.54,143587.0,100.3544,100.7222,100.1406,100.5169,143587.0
2020-03-13 12:15:00,117.55,117.99,117.18,117.39,68402.0,100.5255,100.9017,100.2091,100.3886,68402.0
2020-03-13 12:20:00,117.47,117.84,117.32,117.38,47183.0,100.4571,100.7735,100.3288,100.3801,47183.0
2020-03-13 12:25:00,117.34,118.02,117.15,117.29,66378.0,100.3459,100.9274,100.1834,100.3031,66378.0
2020-03-13 12:30:00,117.29,118.88,117.06,118.58,109603.0,100.3031,101.6628,100.1064,101.4063,109603.0
2020-03-13 12:35:00,118.51,118.64,117.73,118.38,66618.0,101.3464,101.4576,100.6794,101.2353,66618.0
2020-03-13 12:40:00,118.43,119.19,118.16,118.88,70125.0,101.278,101.928,101.0471,101.6628,70125.0
2020-03-13 12:45:00,118.84,119.17,118.49,118.84,60197.0,101.6286,101.9108,101.3293,101.6286,60197.0
2020-03-13 12:50:00,118.93,119.7,118.38,118.47,58891.0,101.7056,102.3641,101.2353,101.3122,58891.0
2020-03-13 12:55:00,118.47,118.61,117.61,117.64,61932.0,101.3122,101.432,100.5768,100.6024,61932.0
2020-03-13 13:00:00,117.65,118.07,117.36,117.46,53889.0,100.611,100.9702,100.363,100.4485,53889.0
2020-03-13 13:05:00,117.45,117.61,117.14,117.2,51766.0,100.44,100.5768,100.1748,100.2262,51766.0
2020-03-13 13:10:00,117.22,117.82,116.88,117.82,45065.0,100.2433,100.7564,99.9525,100.7564,45065.0
2020-03-13 13:15:00,117.93,118.3,117.72,118.09,37272.0,100.8504,101.1668,100.6708,100.9873,37272.0
2020-03-13 13:20:00,118.13,118.75,118.13,118.61,43209.0,101.0215,101.5517,101.0215,101.432,43209.0
2020-03-13 13:25:00,118.62,119.07,118.39,118.94,32400.0,101.4405,101.8253,101.2438,101.7142,32400.0
2020-03-13 13:30:00,118.93,119.49,118.4,118.42,57190.0,101.7056,102.1845,101.2524,101.2695,57190.0
2020-03-13 13:35:00,118.43,118.45,117.54,118.03,69793.0,101.278,101.2951,100.5169,100.936,69793.0
2020-03-13 13:40:00,118.02,118.81,117.98,118.54,42595.0,100.9274,101.603,100.8932,101.3721,42595.0
2020-03-13 13:45:00,118.58,119.0,118.58,118.94,33880.0,101.4063,101.7655,101.4063,101.7142,33880.0
2020-03-13 13:50:00,118.99,119.39,118.88,119.2,41757.0,101.7569,102.099,101.6628,101.9365,41757.0
2020-03-13 13:55:00,119.21,119.3,118.79,119.02,32449.0,101.9451,102.022,101.5859,101.7826,32449.0
2020-03-13 14:00:00,119.07,119.07,118.16,118.33,60121.0,101.8253,101.8253,101.0471,101.1925,60121.0
2020-03-13 14:05:00,118.33,118.62,117.13,117.76,71727.0,101.1925,101.4405,100.1663,100.7051,71727.0
2020-03-13 14:10:00,117.83,118.45,117.59,118.42,42157.0,100.7649,101.2951,100.5597,101.2695,42157.0
2020-03-13 14:15:00,118.42,119.3,118.41,118.49,83188.0,101.2695,102.022,101.2609,101.3293,83188.0
2020-03-13 14:20:00,118.52,118.83,118.33,118.65,34232.0,101.355,101.6201,101.1925,101.4662,34232.0
2020-03-13 14:25:00,118.64,118.96,118.33,118.36,63423.0,101.4576,101.7313,101.1925,101.2182,63423.0
2020-03-13 14:30:00,118.36,118.5,117.83,118.31,82725.0,101.2182,101.3379,100.7649,101.1754,82725.0
2020-03-13 14:35:00,118.36,118.45,117.63,117.87,63168.0,101.2182,101.2951,100.5939,100.7991,63168.0
2020-03-13 14:40:00,117.91,119.34,117.59,119.24,52569.0,100.8333,102.0562,100.5597,101.9707,52569.0
2020-03-13 14:45:00,119.28,119.4,118.71,118.89,59755.0,102.0049,102.1075,101.5175,101.6714,59755.0
2020-03-13 14:50:00,118.85,119.52,118.62,119.36,75161.0,101.6372,102.2102,101.4405,102.0733,75161.0
2020-03-13 14:55:00,119.35,120.48,119.31,120.36,73565.0,102.0648,103.0311,102.0306,102.9285,73565.0
2020-03-13 15:00:00,120.34,121.5,120.11,120.34,110795.0,102.9114,103.9034,102.7147,102.9114,110795.0
2020-03-13 15:05:00,120.33,120.96,120.14,120.49,75077.0,102.9028,103.4416,102.7404,103.0397,75077.0
2020-03-13 15:10:00,120.49,121.23,120.18,120.83,100299.0,103.0397,103.6725,102.7746,103.3304,100299.0
2020-03-13 15:15:00,120.83,121.51,120.69,120.82,109668.0,103.3304,103.912,103.2107,103.3219,109668.0
2020-03-13 15:20:00,120.82,121.8,120.59,121.53,89898.0,103.3219,104.16,103.1252,103.9291,89898.0
2020-03-13 15:25:00,121.53,122.2,121.32,121.9,88297.0,103.9291,104.502,103.7495,104.2455,88297.0
2020-03-13 15:30:00,121.96,122.27,116.55,118.51,146108.0,104.2968,104.5619,99.6703,101.3464,146108.0
2020-03-13 15:35:00,118.64,121.96,118.56,121.07,126040.0,101.4576,104.2968,101.3892,103.5357,126040.0
2020-03-13 15:40:00,121.33,124.02,120.49,123.19,135500.0,103.758,106.0584,103.0397,105.3486,135500.0
2020-03-13 15:45:00,123.12,124.13,122.92,123.65,152425.0,105.2888,106.1525,105.1177,105.742,152425.0
2020-03-13 15:50:00,123.61,125.0,123.37,124.97,257854.0,105.7078,106.8965,105.5026,106.8708,257854.0
2020-03-13 15:55:00,125.0,127.59,124.15,127.45,651526.0,106.8965,109.1114,106.1696,108.9917,651526.0
2020-03-16 09:30:00,114.76,114.76,114.13,114.37,159587.0,98.1395,98.1395,97.6008,97.806,159587.0
2020-03-16 09:35:00,114.37,114.37,114.37,114.37,0.0,97.806,97.806,97.806,97.806,0.0
2020-03-16 09:40:00,114.37,114.37,114.37,114.37,0.0,97.806,97.806,97.806,97.806,0.0
2020-03-16 09:45:00,112.0,114.25,112.0,112.63,131380.0,95.7793,97.7034,95.7793,96.318,131380.0
2020-03-16 09:50:00,112.63,116.3,112.63,116.11,202477.0,96.318,99.4565,96.318,99.294,202477.0
2020-03-16 09:55:00,116.27,118.65,116.02,116.02,204514.0,99.4308,101.4662,99.2171,99.2171,204514.0
2020-03-16 10:00:00,115.87,116.04,113.94,114.17,99781.0,99.0888,99.2342,97.4383,97.635,99781.0
2020-03-16 10:05:00,114.26,116.16,114.26,116.13,112639.0,97.712,99.3368,97.712,99.3111,112639.0
2020-03-16 10:10:00,116.13,116.5,115.11,116.05,96328.0,99.3111,99.6275,98.4388,99.2427,96328.0
2020-03-16 10:15:00,116.07,116.23,114.91,115.49,109514.0,99.2598,99.3966,98.2678,98.7638,109514.0
2020-03-16 10:20:00,115.51,117.0,115.3,116.67,100597.0,98.7809,100.0551,98.6013,99.7729,100597.0
2020-03-16 10:25:00,116.77,116.93,115.92,116.02,76449.0,99.8584,99.9953,99.1315,99.2171,76449.0
2020-03-16 10:30:00,116.05,118.06,115.99,117.78,77130.0,99.2427,100.9616,99.1914,100.7222,77130.0
2020-03-16 10:35:00,117.71,119.42,117.5,119.42,68986.0,100.6623,102.1246,100.4827,102.1246,68986.0
2020-03-16 10:40:00,119.34,119.65,118.29,119.31,75719.0,102.0562,102.3213,101.1583,102.0306,75719.0
2020-03-16 10:45:00,119.32,120.34,119.11,119.32,69527.0,102.0391,102.9114,101.8595,102.0391,69527.0
2020-03-16 10:50:00,119.48,120.36,118.84,119.38,80974.0,102.176,102.9285,101.6286,102.0904,80974.0
2020-03-16 10:55:00,119.47,120.59,119.39,120.4,72564.0,102.1674,103.1252,102.099,102.9627,72564.0
2020-03-16 11:00:00,120.39,120.4,119.25,119.97,75579.0,102.9542,102.9627,101.9793,102.595,75579.0
2020-03-16 11:05:00,119.91,121.89,119.9,121.78,118395.0,102.5437,104.2369,102.5351,104.1428,118395.0
2020-03-16 11:10:00,121.96,122.65,121.86,122.49,43837.0,104.2968,104.8868,104.2113,104.75,43837.0
2020-03-16 11:15:00,122.5,123.41,122.5,123.05,70258.0,104.7586,105.5368,104.7586,105.2289,70258.0
2020-03-16 11:20:00,123.1,123.71,122.27,123.68,88982.0,105.2717,105.7933,104.5619,105.7677,88982.0
2020-03-16 11:25:00,123.6,123.68,122.43,122.93,68362.0,105.6993,105.7677,104.6987,105.1263,68362.0
2020-03-16 11:30:00,123.0,123.12,120.95,121.32,90992.0,105.1862,105.2888,103.4331,103.7495,90992.0
2020-03-16 11:35:00,121.31,122.2,121.21,121.58,57217.0,103.7409,104.502,103.6554,103.9718,57217.0
2020-03-16 11:40:00,121.57,121.92,120.42,121.14,45357.0,103.9633,104.2626,102.9798,103.5955,45357.0
2020-03-16 11:45:00,121.03,121.33,120.48,121.23,36818.0,103.5015,103.758,103.0311,103.6725,36818.0
2020-03-16 11:50:00,121.32,121.84,120.95,121.19,55385.0,103.7495,104.1942,103.4331,103.6383,55385.0
2020-03-16 11:55:00,121.21,122.29,120.67,122.27,42319.0,103.6554,104.579,103.1936,104.5619,42319.0
2020-03-16 12:00:00,122.35,122.5,121.5,122.43,43243.0,104.6303,104.7586,103.9034,104.6987,43243.0
2020-03-16 12:05:00,122.36,122.36,121.64,122.0,40335.0,104.6388,104.6388,104.0231,104.331,40335.0
2020-03-16 12:10:00,122.03,122.24,121.6,121.8,54272.0,104.3566,104.5362,103.9889,104.16,54272.0
2020-03-16 12:15:00,121.75,122.15,120.95,121.0,68298.0,104.1172,104.4593,103.4331,103.4758,68298.0
2020-03-16 12:20:00,120.94,121.62,120.85,121.55,49064.0,103.4245,104.006,103.3475,103.9462,49064.0
2020-03-16 12:25:00,121.62,122.66,121.49,121.95,45843.0,104.006,104.8954,103.8948,104.2882,45843.0
2020-03-16 12:30:00,121.94,122.56,121.93,122.4,70502.0,104.2797,104.8099,104.2711,104.6731,70502.0
2020-03-16 12:35:00,122.37,123.47,122.04,122.5,48141.0,104.6474,105.5881,104.3652,104.7586,48141.0
2020-03-16 12:40:00,122.53,122.82,122.09,122.56,39388.0,104.7842,105.0322,104.408,104.8099,39388.0
2020-03-16 12:45:00,122.52,122.67,121.99,122.07,47402.0,104.7757,104.904,104.3224,104.3908,47402.0
2020-03-16 12:50:00,122.13,122.19,121.18,121.26,47775.0,104.4422,104.4935,103.6297,103.6982,47775.0
2020-03-16 12:55:00,121.17,121.87,121.03,121.76,32507.0,103.6212,104.2198,103.5015,104.1257,32507.0
2020-03-16 13:00:00,121.73,122.55,121.64,122.3,48158.0,104.1001,104.8013,104.0231,104.5875,48158.0
2020-03-16 13:05:00,122.34,122.34,120.98,121.05,57691.0,104.6217,104.6217,103.4587,103.5186,57691.0
2020-03-16 13:10:00,121.08,122.23,120.96,121.73,93996.0,103.5442,104.5277,103.4416,104.1001,93996.0
2020-03-16 13:15:00,121.75,121.76,120.75,121.08,45696.0,104.1172,104.1257,103.262,103.5442,45696.0
2020-03-16 13:20:00,121.05,121.16,120.32,121.01,31863.0,103.5186,103.6126,102.8943,103.4844,31863.0
2020-03-16 13:25:00,121.04,121.04,120.61,120.89,36076.0,103.51,103.51,103.1423,103.3817,36076.0
2020-03-16 13:30:00,120.85,120.85,119.38,119.86,53736.0,103.3475,103.3475,102.0904,102.5009,53736.0
2020-03-16 13:35:00,119.88,120.36,119.15,120.16,52826.0,102.518,102.9285,101.8937,102.7575,52826.0
2020-03-16 13:40:00,120.18,120.18,119.59,119.79,43469.0,102.7746,102.7746,102.27,102.4411,43469.0
2020-03-16 13:45:00,119.81,120.89,119.74,120.5,60631.0,102.4582,103.3817,102.3983,103.0482,60631.0
2020-03-16 13:50:00,120.5,120.78,119.73,119.81,38821.0,103.0482,103.2877,102.3897,102.4582,38821.0
2020-03-16 13:55:00,119.76,120.4,119.76,119.88,34045.0,102.4154,102.9627,102.4154,102.518,34045.0
2020-03-16 14:00:00,119.87,119.99,119.08,119.48,72131.0,102.5095,102.6121,101.8339,102.176,72131.0
2020-03-16 14:05:00,119.48,120.17,119.46,119.91,45073.0,102.176,102.766,102.1588,102.5437,45073.0
2020-03-16 14:10:00,119.93,120.6,119.91,120.6,43398.0,102.5608,103.1337,102.5437,103.1337,43398.0
2020-03-16 14:15:00,120.56,120.91,119.89,119.95,46227.0,103.0995,103.3988,102.5266,102.5779,46227.0
2020-03-16 14:20:00,119.92,120.47,119.8,120.0,41914.0,102.5522,103.0226,102.4496,102.6206,41914.0
2020-03-16 14:25:00,120.0,120.94,119.86,120.94,46659.0,102.6206,103.4245,102.5009,103.4245,46659.0
2020-03-16 14:30:00,120.95,123.3,120.8,123.14,98392.0,103.4331,105.4427,103.3048,105.3059,98392.0
2020-03-16 14:35:00,123.11,123.82,121.88,122.22,100122.0,105.2802,105.8874,104.2284,104.5191,100122.0
2020-03-16 14:40:00,122.21,122.23,120.66,121.03,87306.0,104.5106,104.5277,103.1851,103.5015,87306.0
2020-03-16 14:45:00,120.99,121.53,120.36,121.02,75586.0,103.4673,103.9291,102.9285,103.4929,75586.0
2020-03-16 14:50:00,120.98,121.77,120.78,121.34,107921.0,103.4587,104.1343,103.2877,103.7666,107921.0
2020-03-16 14:55:00,121.29,122.17,121.09,121.53,93955.0,103.7238,104.4764,103.5528,103.9291,93955.0
2020-03-16 15:00:00,121.52,122.28,121.1,121.32,158795.0,103.9205,104.5704,103.5613,103.7495,158795.0
2020-03-16 15:05:00,121.34,122.15,121.19,121.5,85667.0,103.7666,104.4593,103.6383,103.9034,85667.0
2020-03-16 15:10:00,121.53,121.98,120.39,120.39,110522.0,103.9291,104.3139,102.9542,102.9542,110522.0
2020-03-16 15:15:00,120.38,121.06,120.15,120.72,107719.0,102.9456,103.5271,102.7489,103.2364,107719.0
2020-03-16 15:20:00,120.7,120.86,119.6,119.81,100068.0,103.2193,103.3561,102.2786,102.4582,100068.0
2020-03-16 15:25:00,119.85,120.32,118.17,118.25,96200.0,102.4924,102.8943,101.0557,101.1241,96200.0
2020-03-16 15:30:00,118.22,118.22,116.46,117.11,136331.0,101.0984,101.0984,99.5933,100.1492,136331.0
2020-03-16 15:35:00,117.06,117.12,115.59,116.11,150432.0,100.1064,100.1577,98.8493,99.294,150432.0
2020-03-16 15:40:00,116.07,117.7,115.4,117.7,144668.0,99.2598,100.6537,98.6868,100.6537,144668.0
2020-03-16 15:45:00,117.75,117.96,116.8,116.8,176766.0,100.6965,100.8761,99.8841,99.8841,176766.0
2020-03-16 15:50:00,116.79,116.79,115.32,115.4,327841.0,99.8755,99.8755,98.6184,98.6868,327841.0
2020-03-16 15:55:00,115.41,115.43,113.01,113.07,849179.0,98.6954,98.7125,96.643,96.6943,849179.0
2020-03-17 09:30:00,116.7,118.87,116.5,117.62,326232.0,99.7986,101.6543,99.6275,100.5853,326232.0
2020-03-17 09:35:00,117.5,117.93,116.69,117.39,92807.0,100.4827,100.8504,99.79,100.3886,92807.0
2020-03-17 09:40:00,117.3,117.63,116.77,117.2,70385.0,100.3117,100.5939,99.8584,100.2262,70385.0
2020-03-17 09:45:00,117.24,120.0,117.19,119.24,170960.0,100.2604,102.6206,100.2176,101.9707,170960.0
2020-03-17 09:50:00,119.24,119.54,118.14,118.14,124715.0,101.9707,102.2273,101.03,101.03,124715.0
2020-03-17 09:55:00,118.26,119.63,118.04,119.34,117165.0,101.1326,102.3042,100.9445,102.0562,117165.0
2020-03-17 10:00:00,119.34,119.6,118.46,119.18,139262.0,102.0562,102.2786,101.3037,101.9194,139262.0
2020-03-17 10:05:00,119.33,119.88,118.6,119.46,133926.0,102.0477,102.518,101.4234,102.1588,133926.0
2020-03-17 10:10:00,119.46,120.17,118.97,119.33,140657.0,102.1588,102.766,101.7398,102.0477,140657.0
2020-03-17 10:15:00,119.37,120.12,118.63,119.97,158241.0,102.0819,102.7233,101.4491,102.595,158241.0
2020-03-17 10:20:00,119.96,120.35,119.32,119.32,111712.0,102.5864,102.92,102.0391,102.0391,111712.0
2020-03-17 10:25:00,119.36,120.9,119.3,120.65,144661.0,102.0733,103.3903,102.022,103.1765,144661.0
2020-03-17 10:30:00,120.63,120.85,118.63,118.63,135839.0,103.1594,103.3475,101.4491,101.4491,135839.0
2020-03-17 10:35:00,118.61,118.61,117.13,117.63,209052.0,101.432,101.432,100.1663,100.5939,209052.0
2020-03-17 10:40:00,117.75,118.32,117.39,117.96,119700.0,100.6965,101.184,100.3886,100.8761,119700.0
2020-03-17 10:45:00,118.03,118.49,117.33,117.81,130817.0,100.936,101.3293,100.3373,100.7478,130817.0
2020-03-17 10:50:00,117.86,117.87,116.39,116.89,165904.0,100.7906,100.7991,99.5335,99.9611,165904.0
2020-03-17 10:55:00,116.86,119.55,116.46,119.14,109286.0,99.9354,102.2358,99.5933,101.8852,109286.0
2020-03-17 11:00:00,119.14,119.77,118.51,119.32,117042.0,101.8852,102.424,101.3464,102.0391,117042.0
2020-03-17 11:05:00,119.36,120.11,118.62,119.16,124008.0,102.0733,102.7147,101.4405,101.9023,124008.0
2020-03-17 11:10:00,119.2,120.91,119.17,120.88,205130.0,101.9365,103.3988,101.9108,103.3732,205130.0
2020-03-17 11:15:00,120.86,121.5,120.12,121.5,202028.0,103.3561,103.9034,102.7233,103.9034,202028.0
2020-03-17 11:20:00,121.66,121.94,119.83,120.28,141638.0,104.0402,104.2797,102.4753,102.8601,141638.0
2020-03-17 11:25:00,120.29,120.53,118.94,118.94,147782.0,102.8686,103.0739,101.7142,101.7142,147782.0
2020-03-17 11:30:00,118.92,120.56,118.91,119.79,130779.0,101.6971,103.0995,101.6885,102.4411,130779.0
2020-03-17 11:35:00,119.83,120.11,118.98,119.16,90384.0,102.4753,102.7147,101.7484,101.9023,90384.0
2020-03-17 11:40:00,119.19,120.3,119.14,119.76,103632.0,101.928,102.8772,101.8852,102.4154,103632.0
2020-03-17 11:45:00,119.81,121.19,119.81,120.84,97390.0,102.4582,103.6383,102.4582,103.339,97390.0
2020-03-17 11:50:00,120.77,122.0,120.5,122.0,131440.0,103.2791,104.331,103.0482,104.331,131440.0
2020-03-17 11:55:00,122.0,122.19,121.4,121.64,111874.0,104.331,104.4935,103.8179,104.0231,111874.0
2020-03-17 12:00:00,121.69,122.53,121.4,122.35,95597.0,104.0659,104.7842,103.8179,104.6303,95597.0
2020-03-17 12:05:00,122.44,124.52,122.41,123.92,89885.0,104.7073,106.486,104.6816,105.9729,89885.0
2020-03-17 12:10:00,123.93,124.85,123.58,124.79,90028.0,105.9815,106.7682,105.6822,106.7169,90028.0
2020-03-17 12:15:00,124.81,124.82,122.63,122.98,85852.0,106.734,106.7426,104.8697,105.1691,85852.0
2020-03-17 12:20:00,122.87,123.2,122.35,122.99,86362.0,105.075,105.3572,104.6303,105.1776,86362.0
2020-03-17 12:25:00,123.0,123.03,122.42,122.74,138410.0,105.1862,105.2118,104.6902,104.9638,138410.0
2020-03-17 12:30:00,122.6,124.12,122.52,124.12,99531.0,104.8441,106.1439,104.7757,106.1439,99531.0
2020-03-17 12:35:00,124.15,124.21,122.72,122.97,92843.0,106.1696,106.2209,104.9467,105.1605,92843.0
2020-03-17 12:40:00,123.04,123.59,122.85,122.93,118885.0,105.2204,105.6907,105.0579,105.1263,118885.0
2020-03-17 12:45:00,122.97,123.45,122.9,123.26,108881.0,105.1605,105.571,105.1006,105.4085,108881.0
2020-03-17 12:50:00,123.23,123.23,121.56,122.28,108230.0,105.3828,105.3828,103.9547,104.5704,108230.0
2020-03-17 12:55:00,122.29,122.86,122.16,122.8,70621.0,104.579,105.0664,104.4678,105.0151,70621.0
2020-03-17 13:00:00,122.86,123.39,122.67,122.85,111573.0,105.0664,105.5197,104.904,105.0579,111573.0
2020-03-17 13:05:00,122.9,123.2,122.5,122.74,63562.0,105.1006,105.3572,104.7586,104.9638,63562.0
2020-03-17 13:10:00,122.77,122.89,122.1,122.28,45329.0,104.9895,105.0921,104.4165,104.5704,45329.0
2020-03-17 13:15:00,122.29,122.89,122.1,122.4,49410.0,104.579,105.0921,104.4165,104.6731,49410.0
2020-03-17 13:20:00,122.43,123.47,122.4,122.97,47316.0,104.6987,105.5881,104.6731,105.1605,47316.0
2020-03-17 13:25:00,122.97,123.56,122.83,123.17,59057.0,105.1605,105.6651,105.0408,105.3315,59057.0
2020-03-17 13:30:00,123.21,123.93,122.98,123.76,68138.0,105.3657,105.9815,105.1691,105.8361,68138.0
2020-03-17 13:35:00,123.78,123.89,123.26,123.83,80605.0,105.8532,105.9473,105.4085,105.8959,80605.0
2020-03-17 13:40:00,123.79,123.95,123.33,123.94,59571.0,105.8617,105.9986,105.4684,105.99,59571.0
2020-03-17 13:45:00,123.89,124.48,123.76,124.17,50429.0,105.9473,106.4518,105.8361,106.1867,50429.0
2020-03-17 13:50:00,124.18,124.71,123.69,123.9,86540.0,106.1953,106.6485,105.7762,105.9558,86540.0
2020-03-17 13:55:00,123.86,124.84,123.75,124.7,58673.0,105.9216,106.7597,105.8275,106.6399,58673.0
2020-03-17 14:00:00,124.68,124.8,124.0,124.39,73939.0,106.6228,106.7255,106.0413,106.3748,73939.0
2020-03-17 14:05:00,124.43,125.64,124.31,125.61,85995.0,106.4091,107.4438,106.3064,107.4182,85995.0
2020-03-17 14:10:00,125.7,125.93,125.26,125.9,48756.0,107.4951,107.6918,107.1188,107.6662,48756.0
2020-03-17 14:15:00,125.93,126.85,125.8,126.67,75130.0,107.6918,108.4786,107.5806,108.3246,75130.0
2020-03-17 14:20:00,126.78,126.89,125.35,125.68,84934.0,108.4187,108.5128,107.1958,107.478,84934.0
2020-03-17 14:25:00,125.69,126.74,125.42,126.67,63718.0,107.4866,108.3845,107.2557,108.3246,63718.0
2020-03-17 14:30:00,126.62,127.24,126.41,126.75,79033.0,108.2819,108.8121,108.1023,108.3931,79033.0
2020-03-17 14:35:00,126.74,127.47,126.39,126.96,80747.0,108.3845,109.0088,108.0852,108.5726,80747.0
2020-03-17 14:40:00,126.98,127.43,125.85,125.86,92836.0,108.5897,108.9746,107.6234,107.6319,92836.0
2020-03-17 14:45:00,125.91,126.05,124.46,124.65,94480.0,107.6747,107.7944,106.4347,106.5972,94480.0
2020-03-17 14:50:00,124.64,125.03,123.9,124.04,152491.0,106.5886,106.9222,105.9558,106.0755,152491.0
2020-03-17 14:55:00,124.04,124.19,123.61,123.91,94617.0,106.0755,106.2038,105.7078,105.9644,94617.0
2020-03-17 15:00:00,123.89,123.96,121.25,122.04,103163.0,105.9473,106.0071,103.6896,104.3652,103163.0
2020-03-17 15:05:00,122.19,124.2,121.45,123.53,92406.0,104.4935,106.2124,103.8606,105.6394,92406.0
2020-03-17 15:10:00,123.5,125.37,123.5,125.26,89459.0,105.6137,107.2129,105.6137,107.1188,89459.0
2020-03-17 15:15:00,125.16,126.75,124.71,126.33,107217.0,107.0333,108.3931,106.6485,108.0339,107217.0
2020-03-17 15:20:00,126.35,126.44,124.51,125.45,117109.0,108.051,108.1279,106.4775,107.2813,117109.0
2020-03-17 15:25:00,125.47,125.67,124.87,125.06,131213.0,107.2984,107.4695,106.7853,106.9478,131213.0
2020-03-17 15:30:00,125.01,125.23,124.65,124.86,155208.0,106.9051,107.0932,106.5972,106.7768,155208.0
2020-03-17 15:35:00,124.91,125.14,124.76,125.0,169423.0,106.8195,107.0162,106.6913,106.8965,169423.0
2020-03-17 15:40:00,125.03,126.44,124.83,126.0,213150.0,106.9222,108.1279,106.7511,107.7517,213150.0
2020-03-17 15:45:00,125.95,127.71,124.83,127.45,252366.0,107.7089,109.214,106.7511,108.9917,252366.0
2020-03-17 15:50:00,127.46,127.86,125.85,127.68,405837.0,109.0002,109.3423,107.6234,109.1884,405837.0
2020-03-17 15:55:00,127.75,127.86,126.0,127.72,615326.0,109.2482,109.3423,107.7517,109.2226,615326.0
2020-03-18 09:30:00,120.84,122.4,118.12,120.06,233917.0,103.339,104.6731,101.0129,102.672,233917.0
2020-03-18 09:35:00,119.99,119.99,118.19,119.11,122994.0,102.6121,102.6121,101.0728,101.8595,122994.0
2020-03-18 09:40:00,119.06,120.67,118.73,120.1,179749.0,101.8168,103.1936,101.5346,102.7062,179749.0
2020-03-18 09:45:00,120.06,120.63,119.54,120.36,118600.0,102.672,103.1594,102.2273,102.9285,118600.0
2020-03-18 09:50:00,120.27,122.35,120.16,122.0,109754.0,102.8515,104.6303,102.7575,104.331,109754.0
2020-03-18 09:55:00,122.0,123.13,120.95,121.63,152214.0,104.331,105.2973,103.4331,104.0146,152214.0
2020-03-18 10:00:00,121.69,123.25,121.17,122.75,186335.0,104.0659,105.4,103.6212,104.9724,186335.0
2020-03-18 10:05:00,122.78,123.47,122.42,122.84,105543.0,104.998,105.5881,104.6902,105.0493,105543.0
2020-03-18 10:10:00,122.84,124.67,122.84,124.65,81486.0,105.0493,106.6143,105.0493,106.5972,81486.0
2020-03-18 10:15:00,124.6,125.79,124.59,124.75,98054.0,106.5544,107.5721,106.5459,106.6827,98054.0
2020-03-18 10:20:00,124.67,125.73,124.57,125.39,84218.0,106.6143,107.5208,106.5288,107.23,84218.0
2020-03-18 10:25:00,125.39,126.76,125.39,125.91,108599.0,107.23,108.4016,107.23,107.6747,108599.0
2020-03-18 10:30:00,125.93,127.62,125.6,127.4,180485.0,107.6918,109.1371,107.4096,108.9489,180485.0
2020-03-18 10:35:00,127.44,127.46,126.18,126.46,110909.0,108.9831,109.0002,107.9056,108.1451,110909.0
2020-03-18 10:40:00,126.4,126.78,126.16,126.47,119379.0,108.0937,108.4187,107.8885,108.1536,119379.0
2020-03-18 10:45:00,126.44,126.52,125.0,125.96,97729.0,108.1279,108.1964,106.8965,107.7175,97729.0
2020-03-18 10:50:00,125.95,126.31,124.11,124.24,103264.0,107.7089,108.0168,106.1354,106.2466,103264.0
2020-03-18 10:55:00,124.24,124.68,123.7,123.94,116989.0,106.2466,106.6228,105.7848,105.99,116989.0
2020-03-18 11:00:00,123.7,124.52,123.37,124.45,126464.0,105.7848,106.486,105.5026,106.4262,126464.0
2020-03-18 11:05:00,124.4,124.41,122.9,123.63,111458.0,106.3834,106.3919,105.1006,105.7249,111458.0
2020-03-18 11:10:00,123.64,124.43,123.12,123.63,89678.0,105.7335,106.4091,105.2888,105.7249,89678.0
2020-03-18 11:15:00,123.59,123.88,122.72,123.08,181976.0,105.6907,105.9387,104.9467,105.2546,181976.0
2020-03-18 11:20:00,123.14,123.58,122.06,122.22,111811.0,105.3059,105.6822,104.3823,104.5191,111811.0
2020-03-18 11:25:00,122.26,122.62,120.01,120.53,209846.0,104.5533,104.8612,102.6292,103.0739,209846.0
2020-03-18 11:30:00,120.51,121.14,119.64,119.85,102960.0,103.0568,103.5955,102.3128,102.4924,102960.0
2020-03-18 11:35:00,119.81,120.72,119.01,119.16,114262.0,102.4582,103.2364,101.774,101.9023,114262.0
2020-03-18 11:40:00,119.04,120.12,118.62,119.56,103616.0,101.7997,102.7233,101.4405,102.2444,103616.0
2020-03-18 11:45:00,119.56,120.23,119.02,119.66,84153.0,102.2444,102.8173,101.7826,102.3299,84153.0
2020-03-18 11:50:00,119.76,120.36,118.88,119.38,96628.0,102.4154,102.9285,101.6628,102.0904,96628.0
2020-03-18 11:55:00,119.38,120.26,119.29,119.58,91525.0,102.0904,102.843,102.0135,102.2615,91525.0
2020-03-18 12:00:00,119.58,120.33,119.16,119.53,122386.0,102.2615,102.9028,101.9023,102.2187,122386.0
2020-03-18 12:05:00,119.56,119.65,118.5,118.81,148125.0,102.2444,102.3213,101.3379,101.603,148125.0
2020-03-18 12:10:00,118.83,119.41,117.03,117.03,171082.0,101.6201,102.1161,100.0808,100.0808,171082.0
2020-03-18 12:15:00,117.06,117.63,116.26,117.61,129556.0,100.1064,100.5939,99.4223,100.5768,129556.0
2020-03-18 12:20:00,117.6,119.37,116.93,119.2,121802.0,100.5682,102.0819,99.9953,101.9365,121802.0
2020-03-18 12:25:00,119.29,119.29,118.08,118.08,103120.0,102.0135,102.0135,100.9787,100.9787,103120.0
2020-03-18 12:30:00,118.13,118.43,116.9,117.86,91000.0,101.0215,101.278,99.9696,100.7906,91000.0
2020-03-18 12:35:00,117.96,118.71,116.99,118.67,173083.0,100.8761,101.5175,100.0466,101.4833,173083.0
2020-03-18 12:40:00,118.67,118.9,117.21,118.88,70990.0,101.4833,101.68,100.2347,101.6628,70990.0
2020-03-18 12:45:00,118.88,119.0,117.71,118.16,65607.0,101.6628,101.7655,100.6623,101.0471,65607.0
2020-03-18 12:50:00,118.19,119.23,118.0,119.23,71999.0,101.0728,101.9622,100.9103,101.9622,71999.0
2020-03-18 12:55:00,119.12,119.46,117.87,117.87,23240.0,101.8681,102.1588,100.7991,100.7991,23240.0
2020-03-18 13:00:00,117.87,117.87,117.87,117.87,0.0,100.7991,100.7991,100.7991,100.7991,0.0
2020-03-18 13:05:00,117.87,117.87,117.87,117.87,0.0,100.7991,100.7991,100.7991,100.7991,0.0
2020-03-18 13:10:00,117.6,121.91,117.6,118.72,145274.0,100.5682,104.254,100.5682,101.526,145274.0
2020-03-18 13:15:00,118.71,119.37,117.86,119.37,98537.0,101.5175,102.0819,100.7906,102.0819,98537.0
2020-03-18 13:20:00,119.45,119.78,118.75,118.76,82998.0,102.1503,102.4325,101.5517,101.5602,82998.0
2020-03-18 13:25:00,118.7,119.25,117.76,118.52,78424.0,101.5089,101.9793,100.7051,101.355,78424.0
2020-03-18 13:30:00,118.52,119.79,117.34,117.98,128946.0,101.355,102.4411,100.3459,100.8932,128946.0
2020-03-18 13:35:00,117.98,118.93,117.61,118.34,196157.0,100.8932,101.7056,100.5768,101.2011,196157.0
2020-03-18 13:40:00,118.42,119.08,116.9,118.7,120211.0,101.2695,101.8339,99.9696,101.5089,120211.0
2020-03-18 13:45:00,118.6,119.61,118.45,119.08,99750.0,101.4234,102.2871,101.2951,101.8339,99750.0
2020-03-18 13:50:00,119.08,119.25,117.67,118.59,129501.0,101.8339,101.9793,100.6281,101.4148,129501.0
2020-03-18 13:55:00,118.6,118.72,116.89,117.39,93460.0,101.4234,101.526,99.9611,100.3886,93460.0
2020-03-18 14:00:00,117.44,117.66,116.29,116.36,105609.0,100.4314,100.6195,99.448,99.5078,105609.0
2020-03-18 14:05:00,116.36,117.54,116.1,116.11,144443.0,99.5078,100.5169,99.2855,99.294,144443.0
2020-03-18 14:10:00,116.15,116.33,115.54,115.77,143652.0,99.3282,99.4822,98.8066,99.0033,143652.0
2020-03-18 14:15:00,115.83,116.89,115.0,115.11,109228.0,99.0546,99.9611,98.3448,98.4388,109228.0
2020-03-18 14:20:00,115.12,115.77,114.65,114.75,126964.0,98.4474,99.0033,98.0455,98.131,126964.0
2020-03-18 14:25:00,114.69,115.11,113.77,114.93,125607.0,98.0797,98.4388,97.2929,98.2849,125607.0
2020-03-18 14:30:00,114.94,115.8,113.87,115.74,115989.0,98.2935,99.0289,97.3784,98.9776,115989.0
2020-03-18 14:35:00,115.74,117.77,115.6,117.43,96366.0,98.9776,100.7136,98.8579,100.4228,96366.0
2020-03-18 14:40:00,117.53,117.58,115.11,115.68,91622.0,100.5084,100.5511,98.4388,98.9263,91622.0
2020-03-18 14:45:00,115.61,116.37,115.33,115.61,88050.0,98.8664,99.5164,98.627,98.8664,88050.0
2020-03-18 14:50:00,115.61,116.31,114.9,116.26,106340.0,98.8664,99.4651,98.2593,99.4223,106340.0
2020-03-18 14:55:00,116.2,117.78,116.02,117.73,90439.0,99.371,100.7222,99.2171,100.6794,90439.0
2020-03-18 15:00:00,117.75,118.61,116.91,117.59,121145.0,100.6965,101.432,99.9782,100.5597,121145.0
2020-03-18 15:05:00,117.49,118.9,117.18,117.78,119769.0,100.4742,101.68,100.2091,100.7222,119769.0
2020-03-18 15:10:00,117.92,119.56,117.82,118.97,115858.0,100.8419,102.2444,100.7564,101.7398,115858.0
2020-03-18 15:15:00,118.97,119.05,116.36,116.86,131400.0,101.7398,101.8082,99.5078,99.9354,131400.0
2020-03-18 15:20:00,116.87,116.93,115.71,116.11,116261.0,99.944,99.9953,98.952,99.294,116261.0
2020-03-18 15:25:00,116.09,116.91,115.02,115.36,123432.0,99.2769,99.9782,98.3619,98.6526,123432.0
2020-03-18 15:30:00,115.3,117.1,115.0,116.22,185908.0,98.6013,100.1406,98.3448,99.3881,185908.0
2020-03-18 15:35:00,116.17,116.29,114.36,114.72,181977.0,99.3453,99.448,97.7975,98.1053,181977.0
2020-03-18 15:40:00,114.76,116.56,114.67,116.29,228219.0,98.1395,99.6788,98.0626,99.448,228219.0
2020-03-18 15:45:00,116.28,118.09,115.83,118.09,215647.0,99.4394,100.9873,99.0546,100.9873,215647.0
2020-03-18 15:50:00,117.83,121.44,117.66,120.62,421958.0,100.7649,103.8521,100.6195,103.1508,421958.0
2020-03-18 15:55:00,120.55,127.72,120.26,126.6,840731.0,103.091,109.2226,102.843,108.2648,840731.0
2020-03-19 09:30:00,121.59,122.09,120.44,120.44,271869.0,103.9804,104.408,102.9969,102.9969,271869.0
2020-03-19 09:35:00,120.46,120.66,118.32,118.78,104814.0,103.014,103.1851,101.184,101.5773,104814.0
2020-03-19 09:40:00,118.66,118.67,116.41,117.98,82434.0,101.4747,101.4833,99.5506,100.8932,82434.0
2020-03-19 09:45:00,117.98,117.98,116.92,117.14,57235.0,100.8932,100.8932,99.9867,100.1748,57235.0
2020-03-19 09:50:00,117.14,118.0,116.76,117.38,79565.0,100.1748,100.9103,99.8499,100.3801,79565.0
2020-03-19 09:55:00,117.31,118.67,117.12,118.32,83510.0,100.3202,101.4833,100.1577,101.184,83510.0
2020-03-19 10:00:00,118.29,119.79,117.8,119.19,65192.0,101.1583,102.4411,100.7393,101.928,65192.0
2020-03-19 10:05:00,119.08,119.85,118.85,119.51,62022.0,101.8339,102.4924,101.6372,102.2016,62022.0
2020-03-19 10:10:00,119.57,120.62,118.85,120.61,71464.0,102.2529,103.1508,101.6372,103.1423,71464.0
2020-03-19 10:15:00,120.7,121.47,119.09,119.3,60862.0,103.2193,103.8777,101.8424,102.022,60862.0
2020-03-19 10:20:00,119.26,121.36,119.26,121.02,70672.0,101.9878,103.7837,101.9878,103.4929,70672.0
2020-03-19 10:25:00,120.98,121.2,120.15,120.87,122181.0,103.4587,103.6468,102.7489,103.3646,122181.0
2020-03-19 10:30:00,120.8,121.55,120.21,121.27,60218.0,103.3048,103.9462,102.8002,103.7067,60218.0
2020-03-19 10:35:00,121.13,121.16,119.22,119.22,54952.0,103.587,103.6126,101.9536,101.9536,54952.0
2020-03-19 10:40:00,119.22,120.23,119.22,119.77,69007.0,101.9536,102.8173,101.9536,102.424,69007.0
2020-03-19 10:45:00,119.67,120.01,118.56,118.56,51093.0,102.3384,102.6292,101.3892,101.3892,51093.0
2020-03-19 10:50:00,118.58,119.13,117.85,118.25,56957.0,101.4063,101.8766,100.782,101.1241,56957.0
2020-03-19 10:55:00,118.2,118.69,117.45,117.46,58566.0,101.0813,101.5004,100.44,100.4485,58566.0
2020-03-19 11:00:00,117.54,118.97,117.52,118.24,70253.0,100.5169,101.7398,100.4998,101.1155,70253.0
2020-03-19 11:05:00,118.33,118.87,118.06,118.28,55186.0,101.1925,101.6543,100.9616,101.1497,55186.0
2020-03-19 11:10:00,118.3,118.71,117.9,117.91,73811.0,101.1668,101.5175,100.8248,100.8333,73811.0
2020-03-19 11:15:00,118.03,118.12,117.0,117.27,47142.0,100.936,101.0129,100.0551,100.286,47142.0
2020-03-19 11:20:00,117.22,117.86,116.95,117.67,104844.0,100.2433,100.7906,100.0124,100.6281,104844.0
2020-03-19 11:25:00,117.71,120.19,117.67,119.64,67774.0,100.6623,102.7831,100.6281,102.3128,67774.0
2020-03-19 11:30:00,119.51,119.52,118.51,119.43,57219.0,102.2016,102.2102,101.3464,102.1332,57219.0
2020-03-19 11:35:00,119.5,119.87,118.67,118.67,64499.0,102.1931,102.5095,101.4833,101.4833,64499.0
2020-03-19 11:40:00,118.5,119.0,118.13,118.59,88234.0,101.3379,101.7655,101.0215,101.4148,88234.0
2020-03-19 11:45:00,118.6,118.66,117.72,118.17,89858.0,101.4234,101.4747,100.6708,101.0557,89858.0
2020-03-19 11:50:00,118.11,118.11,117.3,117.59,72454.0,101.0044,101.0044,100.3117,100.5597,72454.0
2020-03-19 11:55:00,117.51,117.81,116.74,116.83,83177.0,100.4913,100.7478,99.8328,99.9097,83177.0
2020-03-19 12:00:00,116.76,117.18,116.35,116.97,69040.0,99.8499,100.2091,99.4993,100.0295,69040.0
2020-03-19 12:05:00,116.98,117.64,116.37,116.37,54370.0,100.038,100.6024,99.5164,99.5164,54370.0
2020-03-19 12:10:00,116.46,116.91,116.15,116.9,59052.0,99.5933,99.9782,99.3282,99.9696,59052.0
2020-03-19 12:15:00,116.89,116.96,116.06,116.35,68677.0,99.9611,100.0209,99.2513,99.4993,68677.0
2020-03-19 12:20:00,116.45,117.13,116.24,116.28,72828.0,99.5848,100.1663,99.4052,99.4394,72828.0
2020-03-19 12:25:00,116.29,117.57,116.24,117.28,72167.0,99.448,100.5426,99.4052,100.2946,72167.0
2020-03-19 12:30:00,117.29,117.47,116.91,117.27,61004.0,100.3031,100.4571,99.9782,100.286,61004.0
2020-03-19 12:35:00,117.23,118.33,117.23,118.32,50957.0,100.2518,101.1925,100.2518,101.184,50957.0
2020-03-19 12:40:00,118.38,119.21,118.1,118.57,74388.0,101.2353,101.9451,100.9958,101.3977,74388.0
2020-03-19 12:45:00,118.58,118.69,117.7,117.7,84249.0,101.4063,101.5004,100.6537,100.6537,84249.0
2020-03-19 12:50:00,117.7,118.98,117.45,118.93,76859.0,100.6537,101.7484,100.44,101.7056,76859.0
2020-03-19 12:55:00,118.97,119.05,118.01,118.09,71097.0,101.7398,101.8082,100.9188,100.9873,71097.0
2020-03-19 13:00:00,118.1,118.34,117.2,117.42,71471.0,100.9958,101.2011,100.2262,100.4143,71471.0
2020-03-19 13:05:00,117.44,117.98,117.27,117.6,52587.0,100.4314,100.8932,100.286,100.5682,52587.0
2020-03-19 13:10:00,117.53,118.12,117.39,117.76,80261.0,100.5084,101.0129,100.3886,100.7051,80261.0
2020-03-19 13:15:00,117.76,117.88,117.26,117.83,45085.0,100.7051,100.8077,100.2775,100.7649,45085.0
2020-03-19 13:20:00,117.81,118.35,117.78,117.96,85197.0,100.7478,101.2096,100.7222,100.8761,85197.0
2020-03-19 13:25:00,117.98,118.55,117.93,118.21,58256.0,100.8932,101.3806,100.8504,101.0899,58256.0
2020-03-19 13:30:00,118.25,118.43,117.89,118.43,24733.0,101.1241,101.278,100.8162,101.278,24733.0
2020-03-19 13:35:00,118.37,118.63,117.67,117.71,44867.0,101.2267,101.4491,100.6281,100.6623,44867.0
2020-03-19 13:40:00,117.74,118.65,117.43,118.57,35567.0,100.688,101.4662,100.4228,101.3977,35567.0
2020-03-19 13:45:00,118.57,118.78,118.27,118.64,42470.0,101.3977,101.5773,101.1412,101.4576,42470.0
2020-03-19 13:50:00,118.68,120.78,118.64,120.58,59365.0,101.4918,103.2877,101.4576,103.1166,59365.0
2020-03-19 13:55:00,120.65,121.01,119.54,119.54,56505.0,103.1765,103.4844,102.2273,102.2273,56505.0
2020-03-19 14:00:00,119.53,119.73,118.85,119.06,52974.0,102.2187,102.3897,101.6372,101.8168,52974.0
2020-03-19 14:05:00,119.06,119.14,118.16,118.16,64705.0,101.8168,101.8852,101.0471,101.0471,64705.0
2020-03-19 14:10:00,118.16,118.53,118.16,118.53,49608.0,101.0471,101.3635,101.0471,101.3635,49608.0
2020-03-19 14:15:00,118.48,118.64,118.16,118.64,52092.0,101.3208,101.4576,101.0471,101.4576,52092.0
2020-03-19 14:20:00,118.72,119.8,118.37,119.66,47542.0,101.526,102.4496,101.2267,102.3299,47542.0
2020-03-19 14:25:00,119.65,119.84,118.52,118.91,44355.0,102.3213,102.4838,101.355,101.6885,44355.0
2020-03-19 14:30:00,119.01,119.68,118.69,119.44,37518.0,101.774,102.347,101.5004,102.1417,37518.0
2020-03-19 14:35:00,119.4,119.66,118.28,118.61,74037.0,102.1075,102.3299,101.1497,101.432,74037.0
2020-03-19 14:40:00,118.69,119.72,118.69,119.52,49844.0,101.5004,102.3812,101.5004,102.2102,49844.0
2020-03-19 14:45:00,119.44,119.66,119.05,119.43,57611.0,102.1417,102.3299,101.8082,102.1332,57611.0
2020-03-19 14:50:00,119.38,119.68,118.59,118.59,47720.0,102.0904,102.347,101.4148,101.4148,47720.0
2020-03-19 14:55:00,118.66,119.29,118.62,118.97,43879.0,101.4747,102.0135,101.4405,101.7398,43879.0
2020-03-19 15:00:00,118.96,118.96,117.74,118.06,72240.0,101.7313,101.7313,100.688,100.9616,72240.0
2020-03-19 15:05:00,118.21,118.46,117.6,117.67,63269.0,101.0899,101.3037,100.5682,100.6281,63269.0
2020-03-19 15:10:00,117.6,119.12,117.19,118.82,124526.0,100.5682,101.8681,100.2176,101.6115,124526.0
2020-03-19 15:15:00,118.91,119.62,117.77,118.83,72200.0,101.6885,102.2957,100.7136,101.6201,72200.0
2020-03-19 15:20:00,118.87,119.19,117.9,118.43,65629.0,101.6543,101.928,100.8248,101.278,65629.0
2020-03-19 15:25:00,118.53,119.34,118.48,118.97,71599.0,101.3635,102.0562,101.3208,101.7398,71599.0
2020-03-19 15:30:00,119.04,119.62,118.0,118.93,90558.0,101.7997,102.2957,100.9103,101.7056,90558.0
2020-03-19 15:35:00,118.84,119.29,118.08,118.26,87869.0,101.6286,102.0135,100.9787,101.1326,87869.0
2020-03-19 15:40:00,118.31,119.39,117.92,119.19,98747.0,101.1754,102.099,100.8419,101.928,98747.0
2020-03-19 15:45:00,119.11,119.38,117.25,118.28,120448.0,101.8595,102.0904,100.2689,101.1497,120448.0
2020-03-19 15:50:00,118.32,118.36,116.5,117.48,266865.0,101.184,101.2182,99.6275,100.4656,266865.0
2020-03-19 15:55:00,117.36,117.96,116.78,117.34,302420.0,100.363,100.8761,99.867,100.3459,302420.0
2020-03-20 09:30:00,118.24,118.45,116.34,117.19,1679281.0,101.1155,101.2951,99.4907,100.2176,1679281.0
2020-03-20 09:35:00,117.29,117.62,116.09,116.09,84916.0,100.3031,100.5853,99.2769,99.2769,84916.0
2020-03-20 09:40:00,116.08,116.16,114.44,114.51,81469.0,99.2684,99.3368,97.8659,97.9257,81469.0
2020-03-20 09:45:00,114.61,114.79,113.21,114.46,121127.0,98.0113,98.1652,96.814,97.883,121127.0
2020-03-20 09:50:00,114.33,114.65,113.79,114.07,86802.0,97.7718,98.0455,97.31,97.5495,86802.0
2020-03-20 09:55:00,114.0,114.02,113.47,113.68,83722.0,97.4896,97.5067,97.0364,97.216,83722.0
2020-03-20 10:00:00,113.64,114.89,113.62,114.7,99239.0,97.1817,98.2507,97.1646,98.0882,99239.0
2020-03-20 10:05:00,114.59,114.81,114.09,114.42,89099.0,97.9942,98.1823,97.5666,97.8488,89099.0
2020-03-20 10:10:00,114.47,115.87,114.43,115.29,79056.0,97.8915,99.0888,97.8573,98.5928,79056.0
2020-03-20 10:15:00,115.26,115.64,114.5,114.99,68893.0,98.5671,98.8921,97.9172,98.3362,68893.0
2020-03-20 10:20:00,115.0,115.52,114.51,115.23,58996.0,98.3448,98.7895,97.9257,98.5415,58996.0
2020-03-20 10:25:00,115.27,115.54,114.76,114.91,39521.0,98.5757,98.8066,98.1395,98.2678,39521.0
2020-03-20 10:30:00,114.88,115.17,114.76,115.02,71021.0,98.2422,98.4902,98.1395,98.3619,71021.0
2020-03-20 10:35:00,114.95,115.07,114.64,114.79,49406.0,98.302,98.4046,98.0369,98.1652,49406.0
2020-03-20 10:40:00,114.72,114.79,114.09,114.13,47477.0,98.1053,98.1652,97.5666,97.6008,47477.0
2020-03-20 10:45:00,114.11,114.63,113.54,114.55,83301.0,97.5837,98.0284,97.0962,97.96,83301.0
2020-03-20 10:50:00,114.45,115.13,114.33,114.9,43793.0,97.8744,98.456,97.7718,98.2593,43793.0
2020-03-20 10:55:00,115.1,115.52,114.87,115.09,34683.0,98.4303,98.7895,98.2336,98.4217,34683.0
2020-03-20 11:00:00,115.07,115.19,113.83,113.92,121140.0,98.4046,98.5073,97.3442,97.4212,121140.0
2020-03-20 11:05:00,113.96,114.52,113.66,114.1,54266.0,97.4554,97.9343,97.1989,97.5751,54266.0
2020-03-20 11:10:00,114.06,114.42,113.27,113.47,50573.0,97.5409,97.8488,96.8653,97.0364,50573.0
2020-03-20 11:15:00,113.46,113.82,112.51,112.53,73641.0,97.0278,97.3357,96.2154,96.2325,73641.0
2020-03-20 11:20:00,112.53,112.53,111.72,111.78,99030.0,96.2325,96.2325,95.5398,95.5911,99030.0
2020-03-20 11:25:00,111.69,112.68,111.67,111.85,106641.0,95.5142,96.3608,95.4971,95.651,106641.0
2020-03-20 11:30:00,111.8,112.44,111.32,111.7,107870.0,95.6082,96.1555,95.1977,95.5227,107870.0
2020-03-20 11:35:00,111.88,112.77,111.63,112.19,50928.0,95.6766,96.4377,95.4629,95.9417,50928.0
2020-03-20 11:40:00,112.13,112.54,111.92,111.99,41197.0,95.8904,96.2411,95.7109,95.7707,41197.0
2020-03-20 11:45:00,112.05,113.1,111.82,112.93,87257.0,95.822,96.72,95.6253,96.5746,87257.0
2020-03-20 11:50:00,112.93,113.4,112.75,112.81,79027.0,96.5746,96.9765,96.4206,96.472,79027.0
2020-03-20 11:55:00,112.96,112.96,112.29,112.52,52383.0,96.6002,96.6002,96.0273,96.224,52383.0
2020-03-20 12:00:00,112.51,112.61,111.75,111.77,51498.0,96.2154,96.3009,95.5655,95.5826,51498.0
2020-03-20 12:05:00,111.76,111.89,111.2,111.2,77980.0,95.574,95.6852,95.0951,95.0951,77980.0
2020-03-20 12:10:00,111.34,111.78,111.17,111.73,91525.0,95.2149,95.5911,95.0695,95.5484,91525.0
2020-03-20 12:15:00,111.71,112.27,111.71,111.94,63929.0,95.5313,96.0102,95.5313,95.728,63929.0
2020-03-20 12:20:00,111.94,112.21,111.27,111.54,80056.0,95.728,95.9589,95.155,95.3859,80056.0
2020-03-20 12:25:00,111.45,111.48,110.92,111.28,51228.0,95.3089,95.3346,94.8557,95.1635,51228.0
2020-03-20 12:30:00,111.28,111.47,110.97,111.44,33919.0,95.1635,95.326,94.8984,95.3004,33919.0
2020-03-20 12:35:00,111.46,112.26,111.21,111.84,69681.0,95.3175,96.0016,95.1037,95.6424,69681.0
2020-03-20 12:40:00,111.92,112.75,111.81,112.13,37915.0,95.7109,96.4206,95.6168,95.8904,37915.0
2020-03-20 12:45:00,112.27,112.74,112.15,112.54,33897.0,96.0102,96.4121,95.9075,96.2411,33897.0
2020-03-20 12:50:00,112.7,113.38,112.4,113.16,71241.0,96.3779,96.9594,96.1213,96.7713,71241.0
2020-03-20 12:55:00,113.08,113.81,112.3,112.3,60958.0,96.7029,97.3271,96.0358,96.0358,60958.0
2020-03-20 13:00:00,112.35,112.69,112.02,112.16,42114.0,96.0786,96.3693,95.7964,95.9161,42114.0
2020-03-20 13:05:00,112.19,112.83,112.15,112.62,51186.0,95.9417,96.4891,95.9075,96.3095,51186.0
2020-03-20 13:10:00,112.52,112.9,111.83,111.94,73570.0,96.224,96.5489,95.6339,95.728,73570.0
2020-03-20 13:15:00,111.95,113.34,111.95,113.19,99002.0,95.7365,96.9252,95.7365,96.7969,99002.0
2020-03-20 13:20:00,113.13,113.13,112.09,112.1,23731.0,96.7456,96.7456,95.8562,95.8648,23731.0
2020-03-20 13:25:00,112.12,112.12,111.41,111.53,68239.0,95.8819,95.8819,95.2747,95.3773,68239.0
2020-03-20 13:30:00,111.56,111.72,111.37,111.57,101012.0,95.403,95.5398,95.2405,95.4115,101012.0
2020-03-20 13:35:00,111.57,111.8,110.97,111.15,103741.0,95.4115,95.6082,94.8984,95.0524,103741.0
2020-03-20 13:40:00,111.12,112.15,111.02,111.74,94145.0,95.0267,95.9075,94.9412,95.5569,94145.0
2020-03-20 13:45:00,111.64,112.17,111.51,111.62,52612.0,95.4714,95.9246,95.3602,95.4543,52612.0
2020-03-20 13:50:00,111.64,111.82,111.03,111.15,45196.0,95.4714,95.6253,94.9497,95.0524,45196.0
2020-03-20 13:55:00,111.07,111.24,110.72,111.15,66285.0,94.984,95.1293,94.6846,95.0524,66285.0
2020-03-20 14:00:00,111.12,111.38,110.94,111.02,78681.0,95.0267,95.2491,94.8728,94.9412,78681.0
2020-03-20 14:05:00,111.04,111.92,111.04,111.7,45300.0,94.9583,95.7109,94.9583,95.5227,45300.0
2020-03-20 14:10:00,111.7,111.77,111.12,111.19,50615.0,95.5227,95.5826,95.0267,95.0866,50615.0
2020-03-20 14:15:00,111.2,111.24,110.87,111.15,53537.0,95.0951,95.1293,94.8129,95.0524,53537.0
2020-03-20 14:20:00,111.13,111.37,110.58,110.69,73757.0,95.0353,95.2405,94.5649,94.659,73757.0
2020-03-20 14:25:00,110.75,110.91,110.15,110.5,71634.0,94.7103,94.8471,94.1972,94.4965,71634.0
2020-03-20 14:30:00,110.63,110.96,110.16,110.22,55333.0,94.6077,94.8899,94.2057,94.2571,55333.0
2020-03-20 14:35:00,110.26,110.55,109.78,110.42,117287.0,94.2913,94.5393,93.8808,94.4281,117287.0
2020-03-20 14:40:00,110.43,110.52,109.62,109.8,78855.0,94.4366,94.5136,93.744,93.8979,78855.0
2020-03-20 14:45:00,109.83,110.38,109.58,110.01,149801.0,93.9235,94.3939,93.7097,94.0775,149801.0
2020-03-20 14:50:00,110.01,110.29,109.05,109.07,74991.0,94.0775,94.3169,93.2565,93.2736,74991.0
2020-03-20 14:55:00,109.16,109.29,108.42,108.59,115991.0,93.3506,93.4617,92.7177,92.8631,115991.0
2020-03-20 15:00:00,108.55,109.36,108.1,108.31,69562.0,92.8289,93.5216,92.4441,92.6237,69562.0
2020-03-20 15:05:00,108.19,109.06,108.05,108.47,80854.0,92.5211,93.2651,92.4013,92.7605,80854.0
2020-03-20 15:10:00,108.41,108.92,108.11,108.35,71460.0,92.7092,93.1453,92.4526,92.6579,71460.0
2020-03-20 15:15:00,108.31,108.71,107.14,107.3,84287.0,92.6237,92.9657,91.6231,91.76,84287.0
2020-03-20 15:20:00,107.31,107.94,107.09,107.87,93830.0,91.7685,92.3073,91.5804,92.2474,93830.0
2020-03-20 15:25:00,107.83,108.66,107.77,108.3,127728.0,92.2132,92.923,92.1619,92.6151,127728.0
2020-03-20 15:30:00,108.27,109.2,108.01,108.19,101721.0,92.5895,93.3848,92.3671,92.5211,101721.0
2020-03-20 15:35:00,108.19,108.19,106.44,106.55,127098.0,92.5211,92.5211,91.0245,91.1186,127098.0
2020-03-20 15:40:00,106.54,106.95,105.51,105.66,190702.0,91.11,91.4606,90.2292,90.3575,190702.0
2020-03-20 15:45:00,105.66,105.86,104.98,105.01,310095.0,90.3575,90.5285,89.776,89.8016,310095.0
2020-03-20 15:50:00,105.01,105.01,102.5,102.86,464867.0,89.8016,89.8016,87.6551,87.963,464867.0
2020-03-20 15:55:00,102.81,104.24,101.42,103.94,971444.0,87.9202,89.1431,86.7315,88.8866,971444.0
2020-03-23 09:30:00,106.0,106.22,103.09,104.03,609575.0,90.6482,90.8364,88.1597,88.9635,609575.0
2020-03-23 09:35:00,103.88,104.68,102.87,103.37,333554.0,88.8353,89.5194,87.9715,88.3991,333554.0
2020-03-23 09:40:00,103.35,105.23,103.1,105.11,265684.0,88.382,89.9898,88.1682,89.8871,265684.0
2020-03-23 09:45:00,104.96,106.33,104.21,105.83,221672.0,89.7589,90.9304,89.1175,90.5029,221672.0
2020-03-23 09:50:00,105.72,107.25,105.23,106.51,113407.0,90.4088,91.7172,89.9898,91.0844,113407.0
2020-03-23 09:55:00,106.6,107.04,106.28,106.68,115326.0,91.1613,91.5376,90.8877,91.2297,115326.0
2020-03-23 10:00:00,106.64,107.75,106.14,107.65,201939.0,91.1955,92.1448,90.768,92.0593,201939.0
2020-03-23 10:05:00,107.59,108.26,107.58,107.78,144978.0,92.008,92.5809,91.9994,92.1704,144978.0
2020-03-23 10:10:00,107.83,108.67,107.73,108.64,180170.0,92.2132,92.9315,92.1277,92.9059,180170.0
2020-03-23 10:15:00,108.65,109.03,107.64,108.0,201301.0,92.9144,93.2394,92.0507,92.3586,201301.0
2020-03-23 10:20:00,108.0,108.23,107.25,108.11,103071.0,92.3586,92.5553,91.7172,92.4526,103071.0
2020-03-23 10:25:00,108.17,109.74,107.76,109.66,108755.0,92.504,93.8466,92.1533,93.7782,108755.0
2020-03-23 10:30:00,109.71,111.59,109.53,111.02,325386.0,93.8209,95.4286,93.667,94.9412,325386.0
2020-03-23 10:35:00,111.07,111.65,110.68,111.42,227285.0,94.984,95.48,94.6504,95.2833,227285.0
2020-03-23 10:40:00,111.42,112.87,111.27,112.32,194045.0,95.2833,96.5233,95.155,96.0529,194045.0
2020-03-23 10:45:00,112.37,112.53,110.65,111.07,180043.0,96.0957,96.2325,94.6248,94.984,180043.0
2020-03-23 10:50:00,111.07,111.3,109.81,109.88,151270.0,94.984,95.1806,93.9064,93.9663,151270.0
2020-03-23 10:55:00,109.87,109.94,109.08,109.09,115068.0,93.9577,94.0176,93.2822,93.2907,115068.0
2020-03-23 11:00:00,109.15,109.45,108.58,109.07,140471.0,93.342,93.5986,92.8546,93.2736,140471.0
2020-03-23 11:05:00,109.15,109.48,108.87,109.41,104259.0,93.342,93.6242,93.1026,93.5644,104259.0
2020-03-23 11:10:00,109.4,110.29,109.4,109.96,118840.0,93.5558,94.3169,93.5558,94.0347,118840.0
2020-03-23 11:15:00,109.97,110.19,109.24,109.27,72268.0,94.0433,94.2314,93.419,93.4446,72268.0
2020-03-23 11:20:00,109.26,109.33,108.73,108.73,54790.0,93.4361,93.496,92.9829,92.9829,54790.0
2020-03-23 11:25:00,108.79,109.05,108.62,108.88,61241.0,93.0342,93.2565,92.8888,93.1111,61241.0
2020-03-23 11:30:00,108.84,108.9,108.02,108.19,91033.0,93.0769,93.1282,92.3757,92.5211,91033.0
2020-03-23 11:35:00,108.17,108.25,107.63,107.63,60556.0,92.504,92.5724,92.0422,92.0422,60556.0
2020-03-23 11:40:00,107.68,107.75,106.28,106.42,75051.0,92.0849,92.1448,90.8877,91.0074,75051.0
2020-03-23 11:45:00,106.34,106.56,105.88,106.22,135583.0,90.939,91.1271,90.5456,90.8364,135583.0
2020-03-23 11:50:00,106.22,106.82,106.07,106.5,88190.0,90.8364,91.3495,90.7081,91.0758,88190.0
2020-03-23 11:55:00,106.54,106.86,106.22,106.67,67468.0,91.11,91.3837,90.8364,91.2212,67468.0
2020-03-23 12:00:00,106.72,107.61,106.61,107.18,120885.0,91.264,92.0251,91.1699,91.6573,120885.0
2020-03-23 12:05:00,107.25,107.38,106.15,106.26,81401.0,91.7172,91.8284,90.7765,90.8706,81401.0
2020-03-23 12:10:00,106.37,106.37,105.61,105.85,65494.0,90.9646,90.9646,90.3147,90.52,65494.0
2020-03-23 12:15:00,105.88,107.18,105.78,106.46,94869.0,90.5456,91.6573,90.4601,91.0416,94869.0
2020-03-23 12:20:00,106.68,107.62,106.57,107.41,69467.0,91.2297,92.0336,91.1357,91.854,69467.0
2020-03-23 12:25:00,107.45,107.56,106.9,107.02,74213.0,91.8882,91.9823,91.4179,91.5205,74213.0
2020-03-23 12:30:00,106.94,106.96,105.58,106.27,75689.0,91.4521,91.4692,90.2891,90.8791,75689.0
2020-03-23 12:35:00,106.26,106.95,106.21,106.74,84068.0,90.8706,91.4606,90.8278,91.2811,84068.0
2020-03-23 12:40:00,106.76,107.82,106.61,107.32,81728.0,91.2982,92.2046,91.1699,91.7771,81728.0
2020-03-23 12:45:00,107.3,108.31,107.05,108.14,57628.0,91.76,92.6237,91.5462,92.4783,57628.0
2020-03-23 12:50:00,108.22,108.38,107.7,107.96,48276.0,92.5467,92.6835,92.102,92.3244,48276.0
2020-03-23 12:55:00,108.09,108.65,107.97,108.18,71425.0,92.4355,92.9144,92.3329,92.5125,71425.0
2020-03-23 13:00:00,108.19,108.3,107.54,107.54,49475.0,92.5211,92.6151,91.9652,91.9652,49475.0
2020-03-23 13:05:00,107.59,108.14,107.38,107.97,28562.0,92.008,92.4783,91.8284,92.3329,28562.0
2020-03-23 13:10:00,108.04,108.97,107.96,108.61,71507.0,92.3928,93.1881,92.3244,92.8802,71507.0
2020-03-23 13:15:00,108.66,108.66,108.2,108.57,40392.0,92.923,92.923,92.5296,92.846,40392.0
2020-03-23 13:20:00,108.42,108.77,107.94,108.03,40994.0,92.7177,93.0171,92.3073,92.3842,40994.0
2020-03-23 13:25:00,107.96,107.96,107.04,107.19,32109.0,92.3244,92.3244,91.5376,91.6659,32109.0
2020-03-23 13:30:00,107.08,107.08,105.79,106.28,47125.0,91.5718,91.5718,90.4686,90.8877,47125.0
2020-03-23 13:35:00,106.25,106.43,105.07,105.38,58275.0,90.862,91.016,89.8529,90.118,58275.0
2020-03-23 13:40:00,105.37,106.14,105.19,105.24,49445.0,90.1095,90.768,89.9555,89.9983,49445.0
2020-03-23 13:45:00,105.23,107.52,105.22,107.26,58261.0,89.9898,91.9481,89.9812,91.7257,58261.0
2020-03-23 13:50:00,107.21,107.39,105.81,106.17,53005.0,91.683,91.8369,90.4858,90.7936,53005.0
2020-03-23 13:55:00,106.22,106.22,105.09,105.33,48878.0,90.8364,90.8364,89.87,90.0753,48878.0
2020-03-23 14:00:00,105.38,105.7,104.81,105.38,88599.0,90.118,90.3917,89.6306,90.118,88599.0
2020-03-23 14:05:00,105.32,105.78,104.75,104.85,51205.0,90.0667,90.4601,89.5793,89.6648,51205.0
2020-03-23 14:10:00,104.75,105.05,104.6,104.78,43402.0,89.5793,89.8358,89.451,89.6049,43402.0
2020-03-23 14:15:00,104.86,105.52,104.78,105.29,69088.0,89.6733,90.2378,89.6049,90.0411,69088.0
2020-03-23 14:20:00,105.29,105.61,104.79,105.46,102874.0,90.0411,90.3147,89.6135,90.1864,102874.0
2020-03-23 14:25:00,105.52,106.19,105.31,106.01,68994.0,90.2378,90.8107,90.0582,90.6568,68994.0
2020-03-23 14:30:00,106.1,106.19,105.0,105.31,45281.0,90.7338,90.8107,89.7931,90.0582,45281.0
2020-03-23 14:35:00,105.38,105.7,105.01,105.4,59199.0,90.118,90.3917,89.8016,90.1351,59199.0
2020-03-23 14:40:00,105.53,106.06,105.39,105.8,43460.0,90.2463,90.6995,90.1266,90.4772,43460.0
2020-03-23 14:45:00,105.83,106.18,105.09,106.04,83238.0,90.5029,90.8022,89.87,90.6824,83238.0
2020-03-23 14:50:00,106.01,106.01,105.09,105.15,73518.0,90.6568,90.6568,89.87,89.9213,73518.0
2020-03-23 14:55:00,105.16,105.48,105.02,105.09,93937.0,89.9299,90.2035,89.8102,89.87,93937.0
2020-03-23 15:00:00,105.1,105.17,104.58,104.93,87526.0,89.8786,89.9384,89.4339,89.7332,87526.0
2020-03-23 15:05:00,104.86,104.89,104.14,104.16,75612.0,89.6733,89.699,89.0576,89.0747,75612.0
2020-03-23 15:10:00,104.17,104.21,103.54,104.1,83110.0,89.0833,89.1175,88.5445,89.0234,83110.0
2020-03-23 15:15:00,104.04,104.23,103.44,103.7,78580.0,88.9721,89.1346,88.459,88.6813,78580.0
2020-03-23 15:20:00,103.62,103.98,103.11,103.22,102092.0,88.6129,88.9208,88.1768,88.2709,102092.0
2020-03-23 15:25:00,103.14,103.85,102.99,103.56,89889.0,88.2024,88.8096,88.0742,88.5616,89889.0
2020-03-23 15:30:00,103.62,103.95,103.01,103.3,88912.0,88.6129,88.8951,88.0913,88.3393,88912.0
2020-03-23 15:35:00,103.31,103.95,102.92,103.57,92890.0,88.3478,88.8951,88.0143,88.5702,92890.0
2020-03-23 15:40:00,103.61,104.23,103.07,103.86,101831.0,88.6044,89.1346,88.1426,88.8182,101831.0
2020-03-23 15:45:00,103.86,104.14,103.11,103.11,145181.0,88.8182,89.0576,88.1768,88.1768,145181.0
2020-03-23 15:50:00,103.06,106.37,103.06,106.36,252957.0,88.134,90.9646,88.134,90.9561,252957.0
2020-03-23 15:55:00,106.39,106.39,104.8,105.03,615891.0,90.9818,90.9818,89.622,89.8187,615891.0
2020-03-24 09:30:00,109.94,112.09,109.36,112.09,253642.0,94.0176,95.8562,93.5216,95.8562,253642.0
2020-03-24 09:35:00,112.14,113.24,111.13,111.88,121728.0,95.899,96.8397,95.0353,95.6766,121728.0
2020-03-24 09:40:00,111.95,112.03,110.71,110.9,67801.0,95.7365,95.8049,94.6761,94.8386,67801.0
2020-03-24 09:45:00,110.93,111.31,110.46,111.18,80871.0,94.8642,95.1892,94.4623,95.078,80871.0
2020-03-24 09:50:00,111.22,111.27,110.53,110.84,86403.0,95.1122,95.155,94.5222,94.7873,86403.0
2020-03-24 09:55:00,110.9,111.27,110.61,110.88,63074.0,94.8386,95.155,94.5906,94.8215,63074.0
2020-03-24 10:00:00,110.93,111.67,110.53,111.01,68965.0,94.8642,95.4971,94.5222,94.9326,68965.0
2020-03-24 10:05:00,111.03,111.95,111.03,111.53,71488.0,94.9497,95.7365,94.9497,95.3773,71488.0
2020-03-24 10:10:00,111.63,111.98,111.24,111.8,101153.0,95.4629,95.7622,95.1293,95.6082,101153.0
2020-03-24 10:15:00,111.79,112.28,111.53,111.91,90021.0,95.5997,96.0187,95.3773,95.7023,90021.0
2020-03-24 10:20:00,111.91,112.35,111.67,111.71,84255.0,95.7023,96.0786,95.4971,95.5313,84255.0
2020-03-24 10:25:00,111.71,111.98,111.56,111.77,56630.0,95.5313,95.7622,95.403,95.5826,56630.0
2020-03-24 10:30:00,111.83,112.25,111.65,111.88,61109.0,95.6339,95.9931,95.48,95.6766,61109.0
2020-03-24 10:35:00,111.87,112.17,111.55,112.04,58295.0,95.6681,95.9246,95.3944,95.8135,58295.0
2020-03-24 10:40:00,112.01,112.94,111.92,112.91,88379.0,95.7878,96.5831,95.7109,96.5575,88379.0
2020-03-24 10:45:00,112.9,112.99,112.13,112.23,106618.0,96.5489,96.6259,95.8904,95.976,106618.0
2020-03-24 10:50:00,112.25,112.46,112.01,112.24,101886.0,95.9931,96.1726,95.7878,95.9845,101886.0
2020-03-24 10:55:00,112.34,113.0,112.18,112.42,58182.0,96.07,96.6344,95.9332,96.1384,58182.0
2020-03-24 11:00:00,112.42,112.66,112.13,112.15,59926.0,96.1384,96.3437,95.8904,95.9075,59926.0
2020-03-24 11:05:00,112.22,112.37,111.56,111.88,76107.0,95.9674,96.0957,95.403,95.6766,76107.0
2020-03-24 11:10:00,111.9,112.0,111.07,111.72,98931.0,95.6937,95.7793,94.984,95.5398,98931.0
2020-03-24 11:15:00,111.74,111.99,111.13,111.36,52457.0,95.5569,95.7707,95.0353,95.232,52457.0
2020-03-24 11:20:00,111.29,112.01,111.15,111.73,195210.0,95.1721,95.7878,95.0524,95.5484,195210.0
2020-03-24 11:25:00,111.7,112.23,111.6,111.74,79573.0,95.5227,95.976,95.4372,95.5569,79573.0
2020-03-24 11:30:00,111.79,111.93,111.12,111.42,71905.0,95.5997,95.7194,95.0267,95.2833,71905.0
2020-03-24 11:35:00,111.39,111.95,111.35,111.89,80059.0,95.2576,95.7365,95.2234,95.6852,80059.0
2020-03-24 11:40:00,111.88,112.54,111.81,112.18,102756.0,95.6766,96.2411,95.6168,95.9332,102756.0
2020-03-24 11:45:00,112.18,112.73,111.96,112.04,199640.0,95.9332,96.4035,95.7451,95.8135,199640.0
2020-03-24 11:50:00,112.12,112.52,111.97,112.13,49489.0,95.8819,96.224,95.7536,95.8904,49489.0
2020-03-24 11:55:00,112.12,112.45,112.08,112.2,33645.0,95.8819,96.1641,95.8477,95.9503,33645.0
2020-03-24 12:00:00,112.17,112.41,111.78,111.92,37126.0,95.9246,96.1299,95.5911,95.7109,37126.0
2020-03-24 12:05:00,111.89,112.08,111.83,111.92,23952.0,95.6852,95.8477,95.6339,95.7109,23952.0
2020-03-24 12:10:00,111.91,112.23,111.76,112.0,32643.0,95.7023,95.976,95.574,95.7793,32643.0
2020-03-24 12:15:00,111.9,112.45,111.86,112.25,45927.0,95.6937,96.1641,95.6595,95.9931,45927.0
2020-03-24 12:20:00,112.21,112.58,112.14,112.37,59071.0,95.9589,96.2753,95.899,96.0957,59071.0
2020-03-24 12:25:00,112.3,112.56,112.27,112.51,29232.0,96.0358,96.2582,96.0102,96.2154,29232.0
2020-03-24 12:30:00,112.51,112.63,112.23,112.42,41403.0,96.2154,96.318,95.976,96.1384,41403.0
2020-03-24 12:35:00,112.44,112.72,112.21,112.62,55772.0,96.1555,96.395,95.9589,96.3095,55772.0
2020-03-24 12:40:00,112.6,112.66,112.22,112.52,48081.0,96.2924,96.3437,95.9674,96.224,48081.0
2020-03-24 12:45:00,112.51,112.59,111.77,112.17,59280.0,96.2154,96.2838,95.5826,95.9246,59280.0
2020-03-24 12:50:00,112.15,112.22,111.44,111.47,29376.0,95.9075,95.9674,95.3004,95.326,29376.0
2020-03-24 12:55:00,111.42,111.83,111.06,111.06,34596.0,95.2833,95.6339,94.9754,94.9754,34596.0
2020-03-24 13:00:00,111.09,111.52,111.01,111.15,27106.0,95.0011,95.3688,94.9326,95.0524,27106.0
2020-03-24 13:05:00,111.09,111.27,110.67,110.95,46473.0,95.0011,95.155,94.6419,94.8813,46473.0
2020-03-24 13:10:00,110.99,111.52,110.74,111.43,37812.0,94.9155,95.3688,94.7017,95.2918,37812.0
2020-03-24 13:15:00,111.35,111.59,111.16,111.53,33807.0,95.2234,95.4286,95.0609,95.3773,33807.0
2020-03-24 13:20:00,111.48,112.17,111.1,111.97,46845.0,95.3346,95.9246,95.0096,95.7536,46845.0
2020-03-24 13:25:00,111.97,112.56,111.8,112.2,35046.0,95.7536,96.2582,95.6082,95.9503,35046.0
2020-03-24 13:30:00,112.16,112.34,111.92,112.04,39303.0,95.9161,96.07,95.7109,95.8135,39303.0
2020-03-24 13:35:00,112.09,112.5,111.88,112.0,55500.0,95.8562,96.2069,95.6766,95.7793,55500.0
2020-03-24 13:40:00,111.93,112.11,111.13,111.28,42014.0,95.7194,95.8733,95.0353,95.1635,42014.0
2020-03-24 13:45:00,111.29,111.67,110.72,110.97,58734.0,95.1721,95.4971,94.6846,94.8984,58734.0
2020-03-24 13:50:00,111.02,111.02,110.25,110.57,49923.0,94.9412,94.9412,94.2827,94.5564,49923.0
2020-03-24 13:55:00,110.53,110.78,110.24,110.36,34101.0,94.5222,94.736,94.2742,94.3768,34101.0
2020-03-24 14:00:00,110.41,110.51,109.76,109.76,100383.0,94.4195,94.5051,93.8637,93.8637,100383.0
2020-03-24 14:05:00,109.8,110.17,109.7,110.03,81170.0,93.8979,94.2143,93.8124,94.0946,81170.0
2020-03-24 14:10:00,110.01,110.77,109.78,110.51,85164.0,94.0775,94.7274,93.8808,94.5051,85164.0
2020-03-24 14:15:00,110.45,110.89,110.32,110.59,51140.0,94.4537,94.83,94.3426,94.5735,51140.0
2020-03-24 14:20:00,110.66,111.03,110.21,111.02,72786.0,94.6333,94.9497,94.2485,94.9412,72786.0
2020-03-24 14:25:00,111.02,111.57,110.73,110.8,110803.0,94.9412,95.4115,94.6932,94.7531,110803.0
2020-03-24 14:30:00,110.78,111.05,110.39,110.92,96845.0,94.736,94.9669,94.4024,94.8557,96845.0
2020-03-24 14:35:00,110.98,111.82,110.98,111.7,129309.0,94.907,95.6253,94.907,95.5227,129309.0
2020-03-24 14:40:00,111.49,112.07,111.09,112.05,120762.0,95.3431,95.8391,95.0011,95.822,120762.0
2020-03-24 14:45:00,111.99,112.16,111.45,112.1,110184.0,95.7707,95.9161,95.3089,95.8648,110184.0
2020-03-24 14:50:00,112.07,112.36,111.7,111.98,77481.0,95.8391,96.0871,95.5227,95.7622,77481.0
2020-03-24 14:55:00,111.89,112.37,111.53,112.1,72485.0,95.6852,96.0957,95.3773,95.8648,72485.0
2020-03-24 15:00:00,112.13,112.6,111.95,112.56,83626.0,95.8904,96.2924,95.7365,96.2582,83626.0
2020-03-24 15:05:00,112.49,113.13,112.42,113.09,87844.0,96.1983,96.7456,96.1384,96.7114,87844.0
2020-03-24 15:10:00,113.08,113.13,112.51,112.68,69758.0,96.7029,96.7456,96.2154,96.3608,69758.0
2020-03-24 15:15:00,112.69,112.88,112.12,112.33,95908.0,96.3693,96.5318,95.8819,96.0615,95908.0
2020-03-24 15:20:00,112.3,112.62,111.86,112.21,100331.0,96.0358,96.3095,95.6595,95.9589,100331.0
2020-03-24 15:25:00,112.33,112.86,112.04,112.86,64994.0,96.0615,96.5147,95.8135,96.5147,64994.0
2020-03-24 15:30:00,112.89,112.92,112.42,112.87,88192.0,96.5404,96.566,96.1384,96.5233,88192.0
2020-03-24 15:35:00,112.84,112.97,112.4,112.76,115104.0,96.4976,96.6088,96.1213,96.4292,115104.0
2020-03-24 15:40:00,112.73,113.4,112.71,112.93,111992.0,96.4035,96.9765,96.3864,96.5746,111992.0
2020-03-24 15:45:00,112.88,113.01,111.93,112.39,120119.0,96.5318,96.643,95.7194,96.1128,120119.0
2020-03-24 15:50:00,112.29,113.78,112.28,113.7,265066.0,96.0273,97.3015,96.0187,97.2331,265066.0
2020-03-24 15:55:00,113.68,114.43,113.33,113.84,621170.0,97.216,97.8573,96.9166,97.3528,621170.0
2020-03-25 09:30:00,113.13,113.46,111.26,112.78,260310.0,96.7456,97.0278,95.1464,96.4463,260310.0
2020-03-25 09:35:00,112.75,114.74,112.64,114.62,111067.0,96.4206,98.1224,96.3266,98.0198,111067.0
2020-03-25 09:40:00,114.53,115.14,114.05,114.77,182421.0,97.9429,98.4645,97.5324,98.1481,182421.0
2020-03-25 09:45:00,114.8,115.16,114.18,114.72,93443.0,98.1737,98.4816,97.6435,98.1053,93443.0
2020-03-25 09:50:00,114.72,115.12,114.3,114.53,308462.0,98.1053,98.4474,97.7462,97.9429,308462.0
2020-03-25 09:55:00,114.54,114.6,113.03,113.4,55425.0,97.9514,98.0027,96.6601,96.9765,55425.0
2020-03-25 10:00:00,113.24,114.07,113.14,113.96,71814.0,96.8397,97.5495,96.7542,97.4554,71814.0
2020-03-25 10:05:00,113.96,114.25,113.38,113.61,66754.0,97.4554,97.7034,96.9594,97.1561,66754.0
2020-03-25 10:10:00,113.53,113.68,112.73,113.52,63467.0,97.0877,97.216,96.4035,97.0791,63467.0
2020-03-25 10:15:00,113.52,114.28,113.5,113.92,48911.0,97.0791,97.7291,97.062,97.4212,48911.0
2020-03-25 10:20:00,113.92,114.22,113.58,113.96,40943.0,97.4212,97.6777,97.1304,97.4554,40943.0
2020-03-25 10:25:00,113.98,114.2,112.99,113.79,33005.0,97.4725,97.6606,96.6259,97.31,33005.0
2020-03-25 10:30:00,113.79,113.99,112.96,113.2,53844.0,97.31,97.4811,96.6002,96.8055,53844.0
2020-03-25 10:35:00,113.25,113.78,112.52,113.38,43877.0,96.8482,97.3015,96.224,96.9594,43877.0
2020-03-25 10:40:00,113.4,113.86,113.23,113.41,94603.0,96.9765,97.3699,96.8311,96.9851,94603.0
2020-03-25 10:45:00,113.49,113.92,112.6,112.83,59899.0,97.0535,97.4212,96.2924,96.4891,59899.0
2020-03-25 10:50:00,112.89,113.64,112.83,112.97,53401.0,96.5404,97.1817,96.4891,96.6088,53401.0
2020-03-25 10:55:00,113.06,113.39,112.9,113.21,64302.0,96.6857,96.968,96.5489,96.814,64302.0
2020-03-25 11:00:00,113.27,113.75,113.19,113.57,43995.0,96.8653,97.2758,96.7969,97.1219,43995.0
2020-03-25 11:05:00,113.58,113.86,113.48,113.66,51328.0,97.1304,97.3699,97.0449,97.1989,51328.0
2020-03-25 11:10:00,113.7,114.01,113.47,113.71,73373.0,97.2331,97.4982,97.0364,97.2416,73373.0
2020-03-25 11:15:00,113.63,114.09,113.35,113.75,67338.0,97.1732,97.5666,96.9337,97.2758,67338.0
2020-03-25 11:20:00,113.71,113.98,113.04,113.29,43618.0,97.2416,97.4725,96.6686,96.8824,43618.0
2020-03-25 11:25:00,113.23,114.0,113.05,113.14,54984.0,96.8311,97.4896,96.6772,96.7542,54984.0
2020-03-25 11:30:00,113.13,113.8,112.96,113.22,46714.0,96.7456,97.3186,96.6002,96.8226,46714.0
2020-03-25 11:35:00,113.36,113.36,112.53,112.67,60282.0,96.9423,96.9423,96.2325,96.3522,60282.0
2020-03-25 11:40:00,112.69,113.18,111.9,112.15,48597.0,96.3693,96.7884,95.6937,95.9075,48597.0
2020-03-25 11:45:00,112.24,112.5,112.02,112.43,133690.0,95.9845,96.2069,95.7964,96.147,133690.0
2020-03-25 11:50:00,112.4,112.66,112.08,112.25,40668.0,96.1213,96.3437,95.8477,95.9931,40668.0
2020-03-25 11:55:00,112.21,112.44,112.03,112.3,32844.0,95.9589,96.1555,95.8049,96.0358,32844.0
2020-03-25 12:00:00,112.38,113.59,112.23,113.54,34683.0,96.1042,97.139,95.976,97.0962,34683.0
2020-03-25 12:05:00,113.46,113.49,112.92,112.93,66217.0,97.0278,97.0535,96.566,96.5746,66217.0
2020-03-25 12:10:00,112.96,113.07,112.62,112.89,46168.0,96.6002,96.6943,96.3095,96.5404,46168.0
2020-03-25 12:15:00,112.87,113.28,112.55,112.55,32929.0,96.5233,96.8739,96.2496,96.2496,32929.0
2020-03-25 12:20:00,112.6,113.18,112.6,113.12,35421.0,96.2924,96.7884,96.2924,96.7371,35421.0
2020-03-25 12:25:00,113.14,113.39,112.92,113.0,42808.0,96.7542,96.968,96.566,96.6344,42808.0
2020-03-25 12:30:00,112.94,113.5,112.64,113.4,47860.0,96.5831,97.062,96.3266,96.9765,47860.0
2020-03-25 12:35:00,113.29,113.88,112.88,113.74,47366.0,96.8824,97.387,96.5318,97.2673,47366.0
2020-03-25 12:40:00,113.82,113.88,113.41,113.55,42166.0,97.3357,97.387,96.9851,97.1048,42166.0
2020-03-25 12:45:00,113.44,113.77,113.16,113.16,49637.0,97.0107,97.2929,96.7713,96.7713,49637.0
2020-03-25 12:50:00,113.26,113.61,112.83,112.89,36167.0,96.8568,97.1561,96.4891,96.5404,36167.0
2020-03-25 12:55:00,112.95,113.15,112.56,113.15,58901.0,96.5917,96.7627,96.2582,96.7627,58901.0
2020-03-25 13:00:00,113.1,113.51,112.91,113.16,32745.0,96.72,97.0706,96.5575,96.7713,32745.0
2020-03-25 13:05:00,113.18,113.59,113.17,113.34,38031.0,96.7884,97.139,96.7798,96.9252,38031.0
2020-03-25 13:10:00,113.27,113.28,112.8,112.98,42109.0,96.8653,96.8739,96.4634,96.6173,42109.0
2020-03-25 13:15:00,113.0,113.89,113.0,113.89,50043.0,96.6344,97.3955,96.6344,97.3955,50043.0
2020-03-25 13:20:00,113.88,114.26,113.68,114.14,90897.0,97.387,97.712,97.216,97.6093,90897.0
2020-03-25 13:25:00,114.13,114.13,113.53,113.92,63757.0,97.6008,97.6008,97.0877,97.4212,63757.0
2020-03-25 13:30:00,113.98,115.63,113.96,115.5,83256.0,97.4725,98.8835,97.4554,98.7724,83256.0
2020-03-25 13:35:00,115.42,115.53,114.68,114.93,88295.0,98.704,98.798,98.0711,98.2849,88295.0
2020-03-25 13:40:00,115.0,115.5,114.94,115.43,58794.0,98.3448,98.7724,98.2935,98.7125,58794.0
2020-03-25 13:45:00,115.37,115.84,115.37,115.79,64652.0,98.6612,99.0631,98.6612,99.0204,64652.0
2020-03-25 13:50:00,115.76,115.87,115.22,115.24,44673.0,98.9947,99.0888,98.5329,98.55,44673.0
2020-03-25 13:55:00,115.35,115.75,115.23,115.48,37198.0,98.6441,98.9862,98.5415,98.7553,37198.0
2020-03-25 14:00:00,115.58,115.64,115.1,115.5,62041.0,98.8408,98.8921,98.4303,98.7724,62041.0
2020-03-25 14:05:00,115.41,115.58,114.46,114.8,67520.0,98.6954,98.8408,97.883,98.1737,67520.0
2020-03-25 14:10:00,114.77,115.23,114.57,115.18,38711.0,98.1481,98.5415,97.9771,98.4987,38711.0
2020-03-25 14:15:00,115.17,115.63,114.93,115.55,42800.0,98.4902,98.8835,98.2849,98.8151,42800.0
2020-03-25 14:20:00,115.55,115.94,115.47,115.61,37402.0,98.8151,99.1486,98.7467,98.8664,37402.0
2020-03-25 14:25:00,115.6,115.77,114.95,115.57,30575.0,98.8579,99.0033,98.302,98.8322,30575.0
2020-03-25 14:30:00,115.59,115.77,114.68,114.75,44604.0,98.8493,99.0033,98.0711,98.131,44604.0
2020-03-25 14:35:00,114.81,114.95,114.25,114.8,41200.0,98.1823,98.302,97.7034,98.1737,41200.0
2020-03-25 14:40:00,114.87,115.21,114.42,114.95,29835.0,98.2336,98.5244,97.8488,98.302,29835.0
2020-03-25 14:45:00,115.0,115.47,114.86,115.15,36342.0,98.3448,98.7467,98.2251,98.4731,36342.0
2020-03-25 14:50:00,115.24,115.4,114.66,115.15,33085.0,98.55,98.6868,98.054,98.4731,33085.0
2020-03-25 14:55:00,115.15,115.83,114.92,115.83,66920.0,98.4731,99.0546,98.2764,99.0546,66920.0
2020-03-25 15:00:00,115.83,115.97,115.56,115.93,55125.0,99.0546,99.1743,98.8237,99.1401,55125.0
2020-03-25 15:05:00,115.92,115.99,115.39,115.48,88795.0,99.1315,99.1914,98.6783,98.7553,88795.0
2020-03-25 15:10:00,115.56,115.63,115.02,115.48,155813.0,98.8237,98.8835,98.3619,98.7553,155813.0
2020-03-25 15:15:00,115.53,115.91,115.46,115.71,43710.0,98.798,99.123,98.7382,98.952,43710.0
2020-03-25 15:20:00,115.71,115.91,115.54,115.7,41164.0,98.952,99.123,98.8066,98.9434,41164.0
2020-03-25 15:25:00,115.64,115.97,115.1,115.56,90640.0,98.8921,99.1743,98.4303,98.8237,90640.0
2020-03-25 15:30:00,115.61,116.31,115.61,116.19,83950.0,98.8664,99.4651,98.8664,99.3624,83950.0
2020-03-25 15:35:00,116.2,116.36,115.32,115.56,87231.0,99.371,99.5078,98.6184,98.8237,87231.0
2020-03-25 15:40:00,115.59,115.73,114.42,114.45,68026.0,98.8493,98.9691,97.8488,97.8744,68026.0
2020-03-25 15:45:00,114.42,114.6,113.37,113.8,88504.0,97.8488,98.0027,96.9509,97.3186,88504.0
2020-03-25 15:50:00,113.64,113.66,111.75,112.8,189860.0,97.1817,97.1989,95.5655,96.4634,189860.0
2020-03-25 15:55:00,112.63,112.87,111.04,112.5,612447.0,96.318,96.5233,94.9583,96.2069,612447.0
2020-03-26 09:30:00,113.31,114.73,112.58,112.72,211181.0,96.8995,98.1139,96.2753,96.395,211181.0
2020-03-26 09:35:00,112.69,113.98,112.61,113.58,72285.0,96.3693,97.4725,96.3009,97.1304,72285.0
2020-03-26 09:40:00,113.58,115.49,113.46,115.15,158716.0,97.1304,98.7638,97.0278,98.4731,158716.0
2020-03-26 09:45:00,115.16,115.4,113.87,114.28,57189.0,98.4816,98.6868,97.3784,97.7291,57189.0
2020-03-26 09:50:00,114.3,115.29,114.14,115.01,82266.0,97.7462,98.5928,97.6093,98.3533,82266.0
2020-03-26 09:55:00,115.03,115.73,114.87,115.38,111270.0,98.3704,98.9691,98.2336,98.6697,111270.0
2020-03-26 10:00:00,115.61,115.68,114.58,115.26,56578.0,98.8664,98.9263,97.9856,98.5671,56578.0
2020-03-26 10:05:00,115.27,115.66,114.88,115.18,77286.0,98.5757,98.9092,98.2422,98.4987,77286.0
2020-03-26 10:10:00,115.17,115.74,114.84,115.07,64177.0,98.4902,98.9776,98.208,98.4046,64177.0
2020-03-26 10:15:00,115.06,115.84,114.86,115.82,38675.0,98.3961,99.0631,98.2251,99.046,38675.0
2020-03-26 10:20:00,115.83,116.25,115.57,115.74,48182.0,99.0546,99.4137,98.8322,98.9776,48182.0
2020-03-26 10:25:00,115.84,116.15,115.34,115.59,271474.0,99.0631,99.3282,98.6355,98.8493,271474.0
2020-03-26 10:30:00,115.61,116.01,114.88,115.53,92976.0,98.8664,99.2085,98.2422,98.798,92976.0
2020-03-26 10:35:00,115.4,115.4,113.91,113.97,131756.0,98.6868,98.6868,97.4126,97.464,131756.0
2020-03-26 10:40:00,113.99,114.26,113.3,114.25,48543.0,97.4811,97.712,96.891,97.7034,48543.0
2020-03-26 10:45:00,114.31,114.31,113.13,113.55,31012.0,97.7547,97.7547,96.7456,97.1048,31012.0
2020-03-26 10:50:00,113.5,114.05,113.13,114.01,70727.0,97.062,97.5324,96.7456,97.4982,70727.0
2020-03-26 10:55:00,113.95,114.48,113.84,114.41,61159.0,97.4469,97.9001,97.3528,97.8402,61159.0
2020-03-26 11:00:00,114.59,115.21,113.64,115.13,34449.0,97.9942,98.5244,97.1817,98.456,34449.0
2020-03-26 11:05:00,115.19,115.6,114.8,114.86,59287.0,98.5073,98.8579,98.1737,98.2251,59287.0
2020-03-26 11:10:00,114.9,115.17,114.67,114.67,36898.0,98.2593,98.4902,98.0626,98.0626,36898.0
2020-03-26 11:15:00,114.72,115.59,114.45,115.59,50593.0,98.1053,98.8493,97.8744,98.8493,50593.0
2020-03-26 11:20:00,115.6,115.99,115.17,115.25,33570.0,98.8579,99.1914,98.4902,98.5586,33570.0
2020-03-26 11:25:00,115.24,115.44,114.94,115.17,26559.0,98.55,98.7211,98.2935,98.4902,26559.0
2020-03-26 11:30:00,115.23,115.87,115.18,115.65,53283.0,98.5415,99.0888,98.4987,98.9006,53283.0
2020-03-26 11:35:00,115.67,116.05,115.42,115.66,46966.0,98.9177,99.2427,98.704,98.9092,46966.0
2020-03-26 11:40:00,115.6,115.67,115.33,115.54,27883.0,98.8579,98.9177,98.627,98.8066,27883.0
2020-03-26 11:45:00,115.64,115.65,114.8,115.11,38007.0,98.8921,98.9006,98.1737,98.4388,38007.0
2020-03-26 11:50:00,115.18,115.56,114.93,115.5,45304.0,98.4987,98.8237,98.2849,98.7724,45304.0
2020-03-26 11:55:00,115.42,116.16,115.15,116.04,86702.0,98.704,99.3368,98.4731,99.2342,86702.0
2020-03-26 12:00:00,116.09,116.82,116.09,116.79,59831.0,99.2769,99.9012,99.2769,99.8755,59831.0
2020-03-26 12:05:00,116.84,117.13,116.47,116.61,79599.0,99.9183,100.1663,99.6019,99.7216,79599.0
2020-03-26 12:10:00,116.57,116.81,116.25,116.29,51287.0,99.6874,99.8926,99.4137,99.448,51287.0
2020-03-26 12:15:00,116.3,116.38,115.31,115.31,37111.0,99.4565,99.5249,98.6099,98.6099,37111.0
2020-03-26 12:20:00,115.36,115.79,115.28,115.35,38331.0,98.6526,99.0204,98.5842,98.6441,38331.0
2020-03-26 12:25:00,115.34,115.7,115.3,115.64,32724.0,98.6355,98.9434,98.6013,98.8921,32724.0
2020-03-26 12:30:00,115.65,116.08,115.64,115.93,33861.0,98.9006,99.2684,98.8921,99.1401,33861.0
2020-03-26 12:35:00,115.95,116.18,115.74,115.92,42714.0,99.1572,99.3539,98.9776,99.1315,42714.0
2020-03-26 12:40:00,115.95,116.12,115.78,116.05,29522.0,99.1572,99.3026,99.0118,99.2427,29522.0
2020-03-26 12:45:00,116.04,116.61,115.81,116.38,83947.0,99.2342,99.7216,99.0375,99.5249,83947.0
2020-03-26 12:50:00,116.41,117.01,116.38,116.69,36642.0,99.5506,100.0637,99.5249,99.79,36642.0
2020-03-26 12:55:00,116.68,117.22,116.42,117.1,35561.0,99.7815,100.2433,99.5591,100.1406,35561.0
2020-03-26 13:00:00,117.07,117.34,117.0,117.24,34966.0,100.115,100.3459,100.0551,100.2604,34966.0
2020-03-26 13:05:00,117.24,117.58,116.45,116.67,43694.0,100.2604,100.5511,99.5848,99.7729,43694.0
2020-03-26 13:10:00,116.72,116.89,116.56,116.68,35136.0,99.8157,99.9611,99.6788,99.7815,35136.0
2020-03-26 13:15:00,116.66,116.98,116.46,116.74,57635.0,99.7644,100.038,99.5933,99.8328,57635.0
2020-03-26 13:20:00,116.67,116.83,116.17,116.72,47269.0,99.7729,99.9097,99.3453,99.8157,47269.0
2020-03-26 13:25:00,116.67,117.32,116.61,117.02,65044.0,99.7729,100.3288,99.7216,100.0722,65044.0
2020-03-26 13:30:00,116.95,117.13,116.6,117.01,33890.0,100.0124,100.1663,99.7131,100.0637,33890.0
2020-03-26 13:35:00,117.01,117.29,116.8,117.07,43574.0,100.0637,100.3031,99.8841,100.115,43574.0
2020-03-26 13:40:00,117.0,117.3,116.86,117.11,36684.0,100.0551,100.3117,99.9354,100.1492,36684.0
2020-03-26 13:45:00,117.17,117.51,117.09,117.51,23623.0,100.2005,100.4913,100.1321,100.4913,23623.0
2020-03-26 13:50:00,117.51,117.91,117.46,117.54,34460.0,100.4913,100.8333,100.4485,100.5169,34460.0
2020-03-26 13:55:00,117.54,117.57,117.03,117.11,39987.0,100.5169,100.5426,100.0808,100.1492,39987.0
2020-03-26 14:00:00,117.21,117.4,117.0,117.36,44390.0,100.2347,100.3972,100.0551,100.363,44390.0
2020-03-26 14:05:00,117.24,117.35,117.01,117.26,90620.0,100.2604,100.3544,100.0637,100.2775,90620.0
2020-03-26 14:10:00,117.26,117.35,116.82,116.82,79661.0,100.2775,100.3544,99.9012,99.9012,79661.0
2020-03-26 14:15:00,116.81,116.85,116.19,116.54,82455.0,99.8926,99.9268,99.3624,99.6617,82455.0
2020-03-26 14:20:00,116.51,117.16,116.38,116.93,112946.0,99.6361,100.192,99.5249,99.9953,112946.0
2020-03-26 14:25:00,116.98,117.26,116.86,117.19,41021.0,100.038,100.2775,99.9354,100.2176,41021.0
2020-03-26 14:30:00,117.21,118.1,117.09,118.03,53014.0,100.2347,100.9958,100.1321,100.936,53014.0
2020-03-26 14:35:00,118.03,118.42,117.97,118.27,56407.0,100.936,101.2695,100.8846,101.1412,56407.0
2020-03-26 14:40:00,118.3,118.45,118.06,118.13,38518.0,101.1668,101.2951,100.9616,101.0215,38518.0
2020-03-26 14:45:00,118.13,118.6,118.12,118.49,60873.0,101.0215,101.4234,101.0129,101.3293,60873.0
2020-03-26 14:50:00,118.46,118.72,118.43,118.54,28813.0,101.3037,101.526,101.278,101.3721,28813.0
2020-03-26 14:55:00,118.6,118.75,118.11,118.62,29278.0,101.4234,101.5517,101.0044,101.4405,29278.0
2020-03-26 15:00:00,118.59,118.61,117.95,118.39,36553.0,101.4148,101.432,100.8675,101.2438,36553.0
2020-03-26 15:05:00,118.4,118.4,117.68,118.04,30961.0,101.2524,101.2524,100.6366,100.9445,30961.0
2020-03-26 15:10:00,117.96,118.22,117.6,117.65,42838.0,100.8761,101.0984,100.5682,100.611,42838.0
2020-03-26 15:15:00,117.71,118.06,117.53,117.95,56964.0,100.6623,100.9616,100.5084,100.8675,56964.0
2020-03-26 15:20:00,117.96,118.37,117.87,118.08,41236.0,100.8761,101.2267,100.7991,100.9787,41236.0
2020-03-26 15:25:00,118.06,118.45,118.04,118.28,47807.0,100.9616,101.2951,100.9445,101.1497,47807.0
2020-03-26 15:30:00,118.32,118.55,118.13,118.31,75545.0,101.184,101.3806,101.0215,101.1754,75545.0
2020-03-26 15:35:00,118.25,118.4,117.22,117.58,52940.0,101.1241,101.2524,100.2433,100.5511,52940.0
2020-03-26 15:40:00,117.64,118.04,117.46,117.79,69862.0,100.6024,100.9445,100.4485,100.7307,69862.0
2020-03-26 15:45:00,117.76,117.76,117.23,117.48,67592.0,100.7051,100.7051,100.2518,100.4656,67592.0
2020-03-26 15:50:00,117.47,121.11,117.46,120.9,361348.0,100.4571,103.5699,100.4485,103.3903,361348.0
2020-03-26 15:55:00,120.45,121.8,119.98,120.26,858104.0,103.0055,104.16,102.6035,102.843,858104.0
2020-03-27 09:30:00,118.08,121.83,117.99,121.8,279049.0,100.9787,104.1856,100.9017,104.16,279049.0
2020-03-27 09:35:00,121.62,122.95,121.61,121.98,256922.0,104.006,105.1434,103.9975,104.3139,256922.0
2020-03-27 09:40:00,121.89,121.9,120.56,121.09,82964.0,104.2369,104.2455,103.0995,103.5528,82964.0
2020-03-27 09:45:00,121.08,121.94,120.97,121.89,132442.0,103.5442,104.2797,103.4502,104.2369,132442.0
2020-03-27 09:50:00,121.93,122.37,121.27,121.44,123106.0,104.2711,104.6474,103.7067,103.8521,123106.0
2020-03-27 09:55:00,121.5,122.08,121.03,121.45,72435.0,103.9034,104.3994,103.5015,103.8606,72435.0
2020-03-27 10:00:00,121.46,121.56,120.87,121.08,67076.0,103.8692,103.9547,103.3646,103.5442,67076.0
2020-03-27 10:05:00,121.08,121.21,120.66,120.85,87456.0,103.5442,103.6554,103.1851,103.3475,87456.0
2020-03-27 10:10:00,120.92,121.14,120.56,120.92,67494.0,103.4074,103.5955,103.0995,103.4074,67494.0
2020-03-27 10:15:00,120.93,121.09,119.26,119.45,55498.0,103.416,103.5528,101.9878,102.1503,55498.0
2020-03-27 10:20:00,119.51,120.01,119.28,119.56,61730.0,102.2016,102.6292,102.0049,102.2444,61730.0
2020-03-27 10:25:00,119.67,119.84,119.31,119.47,46429.0,102.3384,102.4838,102.0306,102.1674,46429.0
2020-03-27 10:30:00,119.6,119.84,119.05,119.48,43193.0,102.2786,102.4838,101.8082,102.176,43193.0
2020-03-27 10:35:00,119.54,119.72,119.05,119.19,41795.0,102.2273,102.3812,101.8082,101.928,41795.0
2020-03-27 10:40:00,119.19,119.76,119.14,119.54,52819.0,101.928,102.4154,101.8852,102.2273,52819.0
2020-03-27 10:45:00,119.56,120.32,119.47,120.28,101560.0,102.2444,102.8943,102.1674,102.8601,101560.0
2020-03-27 10:50:00,120.24,121.05,119.88,120.94,70747.0,102.8259,103.5186,102.518,103.4245,70747.0
2020-03-27 10:55:00,120.97,121.0,120.09,120.33,49304.0,103.4502,103.4758,102.6976,102.9028,49304.0
2020-03-27 11:00:00,120.45,120.72,120.1,120.36,31091.0,103.0055,103.2364,102.7062,102.9285,31091.0
2020-03-27 11:05:00,120.26,120.79,120.09,120.7,44095.0,102.843,103.2962,102.6976,103.2193,44095.0
2020-03-27 11:10:00,120.73,120.77,120.35,120.73,35701.0,103.2449,103.2791,102.92,103.2449,35701.0
2020-03-27 11:15:00,120.75,121.08,120.74,120.77,53562.0,103.262,103.5442,103.2535,103.2791,53562.0
2020-03-27 11:20:00,120.72,120.8,120.34,120.57,60877.0,103.2364,103.3048,102.9114,103.1081,60877.0
2020-03-27 11:25:00,120.57,120.83,119.93,120.39,55179.0,103.1081,103.3304,102.5608,102.9542,55179.0
2020-03-27 11:30:00,120.39,120.5,119.75,119.91,48815.0,102.9542,103.0482,102.4068,102.5437,48815.0
2020-03-27 11:35:00,119.92,120.54,119.92,120.04,40721.0,102.5522,103.0824,102.5522,102.6548,40721.0
2020-03-27 11:40:00,120.02,120.2,119.83,120.03,50601.0,102.6377,102.7917,102.4753,102.6463,50601.0
2020-03-27 11:45:00,120.02,120.08,119.56,119.94,60353.0,102.6377,102.6891,102.2444,102.5693,60353.0
2020-03-27 11:50:00,120.01,120.14,119.55,120.02,40984.0,102.6292,102.7404,102.2358,102.6377,40984.0
2020-03-27 11:55:00,119.92,119.95,119.56,119.75,54121.0,102.5522,102.5779,102.2444,102.4068,54121.0
2020-03-27 12:00:00,119.69,119.98,119.28,119.28,52746.0,102.3555,102.6035,102.0049,102.0049,52746.0
2020-03-27 12:05:00,119.31,119.42,119.06,119.22,28465.0,102.0306,102.1246,101.8168,101.9536,28465.0
2020-03-27 12:10:00,119.29,119.78,119.28,119.7,50759.0,102.0135,102.4325,102.0049,102.3641,50759.0
2020-03-27 12:15:00,119.73,119.99,119.65,119.89,43534.0,102.3897,102.6121,102.3213,102.5266,43534.0
2020-03-27 12:20:00,119.88,119.98,119.64,119.88,39566.0,102.518,102.6035,102.3128,102.518,39566.0
2020-03-27 12:25:00,119.85,120.25,119.76,119.84,42831.0,102.4924,102.8344,102.4154,102.4838,42831.0
2020-03-27 12:30:00,119.81,120.48,119.68,120.34,53014.0,102.4582,103.0311,102.347,102.9114,53014.0
2020-03-27 12:35:00,120.34,120.82,120.33,120.81,47785.0,102.9114,103.3219,102.9028,103.3133,47785.0
2020-03-27 12:40:00,120.82,121.06,120.66,121.01,42347.0,103.3219,103.5271,103.1851,103.4844,42347.0
2020-03-27 12:45:00,121.0,121.03,119.96,120.0,81437.0,103.4758,103.5015,102.5864,102.6206,81437.0
2020-03-27 12:50:00,119.97,121.07,119.96,120.99,99853.0,102.595,103.5357,102.5864,103.4673,99853.0
2020-03-27 12:55:00,121.0,121.07,120.7,121.02,56333.0,103.4758,103.5357,103.2193,103.4929,56333.0
2020-03-27 13:00:00,121.0,121.6,120.87,121.3,73285.0,103.4758,103.9889,103.3646,103.7324,73285.0
2020-03-27 13:05:00,121.35,121.46,120.75,120.79,42067.0,103.7751,103.8692,103.262,103.2962,42067.0
2020-03-27 13:10:00,120.81,121.05,120.71,120.78,40057.0,103.3133,103.5186,103.2278,103.2877,40057.0
2020-03-27 13:15:00,120.79,120.98,120.38,120.94,34834.0,103.2962,103.4587,102.9456,103.4245,34834.0
2020-03-27 13:20:00,121.05,121.27,120.97,121.27,51414.0,103.5186,103.7067,103.4502,103.7067,51414.0
2020-03-27 13:25:00,121.3,121.63,121.0,121.2,55384.0,103.7324,104.0146,103.4758,103.6468,55384.0
2020-03-27 13:30:00,121.16,121.96,121.1,121.84,51852.0,103.6126,104.2968,103.5613,104.1942,51852.0
2020-03-27 13:35:00,121.81,122.44,121.42,122.41,45467.0,104.1685,104.7073,103.835,104.6816,45467.0
2020-03-27 13:40:00,122.41,122.68,122.24,122.43,64539.0,104.6816,104.9125,104.5362,104.6987,64539.0
2020-03-27 13:45:00,122.51,122.8,122.17,122.53,47673.0,104.7671,105.0151,104.4764,104.7842,47673.0
2020-03-27 13:50:00,122.57,122.73,122.44,122.6,44833.0,104.8184,104.9553,104.7073,104.8441,44833.0
2020-03-27 13:55:00,122.64,122.79,121.68,121.87,38612.0,104.8783,105.0066,104.0573,104.2198,38612.0
2020-03-27 14:00:00,121.86,122.01,121.36,121.46,37635.0,104.2113,104.3395,103.7837,103.8692,37635.0
2020-03-27 14:05:00,121.47,122.23,121.33,121.81,60633.0,103.8777,104.5277,103.758,104.1685,60633.0
2020-03-27 14:10:00,121.84,122.29,121.83,122.18,29796.0,104.1942,104.579,104.1856,104.4849,29796.0
2020-03-27 14:15:00,122.24,122.54,122.14,122.45,28775.0,104.5362,104.7928,104.4507,104.7158,28775.0
2020-03-27 14:20:00,122.47,122.5,122.15,122.23,30333.0,104.7329,104.7586,104.4593,104.5277,30333.0
2020-03-27 14:25:00,122.16,122.55,122.07,122.46,45356.0,104.4678,104.8013,104.3908,104.7244,45356.0
2020-03-27 14:30:00,122.46,122.96,122.32,122.67,63769.0,104.7244,105.152,104.6046,104.904,63769.0
2020-03-27 14:35:00,122.68,122.73,122.42,122.44,29346.0,104.9125,104.9553,104.6902,104.7073,29346.0
2020-03-27 14:40:00,122.47,122.55,122.17,122.24,35214.0,104.7329,104.8013,104.4764,104.5362,35214.0
2020-03-27 14:45:00,122.21,122.38,122.07,122.21,42701.0,104.5106,104.656,104.3908,104.5106,42701.0
2020-03-27 14:50:00,122.28,122.54,121.94,122.43,47092.0,104.5704,104.7928,104.2797,104.6987,47092.0
2020-03-27 14:55:00,122.39,123.31,122.36,123.31,51023.0,104.6645,105.4513,104.6388,105.4513,51023.0
2020-03-27 15:00:00,123.3,123.52,122.92,123.22,58616.0,105.4427,105.6308,105.1177,105.3743,58616.0
2020-03-27 15:05:00,123.22,123.51,122.96,123.21,58065.0,105.3743,105.6223,105.152,105.3657,58065.0
2020-03-27 15:10:00,123.19,123.75,123.08,123.14,66644.0,105.3486,105.8275,105.2546,105.3059,66644.0
2020-03-27 15:15:00,123.15,123.7,123.06,123.55,53442.0,105.3144,105.7848,105.2375,105.6565,53442.0
2020-03-27 15:20:00,123.5,123.7,123.17,123.7,48632.0,105.6137,105.7848,105.3315,105.7848,48632.0
2020-03-27 15:25:00,123.73,124.65,123.7,124.33,77842.0,105.8104,106.5972,105.7848,106.3235,77842.0
2020-03-27 15:30:00,124.28,124.34,123.49,123.75,59085.0,106.2808,106.3321,105.6052,105.8275,59085.0
2020-03-27 15:35:00,123.74,123.76,122.91,122.99,87652.0,105.819,105.8361,105.1092,105.1776,87652.0
2020-03-27 15:40:00,122.96,122.98,121.53,121.99,91338.0,105.152,105.1691,103.9291,104.3224,91338.0
2020-03-27 15:45:00,121.95,122.5,121.27,121.74,100179.0,104.2882,104.7586,103.7067,104.1086,100179.0
2020-03-27 15:50:00,121.7,121.7,119.1,119.67,237464.0,104.0744,104.0744,101.851,102.3384,237464.0
2020-03-27 15:55:00,119.67,120.99,119.63,120.35,497390.0,102.3384,103.4673,102.3042,102.92,497390.0
2020-03-30 09:30:00,121.61,123.64,121.51,122.81,157354.0,103.9975,105.7335,103.912,105.0237,157354.0
2020-03-30 09:35:00,122.73,123.66,121.86,123.55,47583.0,104.9553,105.7506,104.2113,105.6565,47583.0
2020-03-30 09:40:00,123.43,123.58,122.28,122.9,56392.0,105.5539,105.6822,104.5704,105.1006,56392.0
2020-03-30 09:45:00,123.13,123.13,122.26,122.34,65238.0,105.2973,105.2973,104.5533,104.6217,65238.0
2020-03-30 09:50:00,122.39,122.75,122.23,122.35,80558.0,104.6645,104.9724,104.5277,104.6303,80558.0
2020-03-30 09:55:00,122.35,122.48,121.89,122.25,68175.0,104.6303,104.7415,104.2369,104.5448,68175.0
2020-03-30 10:00:00,122.25,122.77,121.9,122.55,45493.0,104.5448,104.9895,104.2455,104.8013,45493.0
2020-03-30 10:05:00,122.51,123.38,122.49,122.79,39933.0,104.7671,105.5111,104.75,105.0066,39933.0
2020-03-30 10:10:00,122.74,122.82,121.71,122.06,33644.0,104.9638,105.0322,104.083,104.3823,33644.0
2020-03-30 10:15:00,121.97,122.63,121.92,122.58,68629.0,104.3053,104.8697,104.2626,104.827,68629.0
2020-03-30 10:20:00,122.59,122.75,122.13,122.31,34100.0,104.8355,104.9724,104.4422,104.5961,34100.0
2020-03-30 10:25:00,122.25,122.35,121.84,121.97,29983.0,104.5448,104.6303,104.1942,104.3053,29983.0
2020-03-30 10:30:00,121.93,122.06,121.65,121.88,50612.0,104.2711,104.3823,104.0317,104.2284,50612.0
2020-03-30 10:35:00,121.88,122.77,121.87,122.77,93720.0,104.2284,104.9895,104.2198,104.9895,93720.0
2020-03-30 10:40:00,122.79,123.0,122.35,122.57,56171.0,105.0066,105.1862,104.6303,104.8184,56171.0
2020-03-30 10:45:00,122.57,122.83,122.21,122.37,36425.0,104.8184,105.0408,104.5106,104.6474,36425.0
2020-03-30 10:50:00,122.34,122.64,121.88,122.63,47119.0,104.6217,104.8783,104.2284,104.8697,47119.0
2020-03-30 10:55:00,122.64,122.74,121.92,122.19,29889.0,104.8783,104.9638,104.2626,104.4935,29889.0
2020-03-30 11:00:00,122.24,122.45,121.89,122.32,21545.0,104.5362,104.7158,104.2369,104.6046,21545.0
2020-03-30 11:05:00,122.31,122.39,122.04,122.27,28721.0,104.5961,104.6645,104.3652,104.5619,28721.0
2020-03-30 11:10:00,122.31,122.55,122.27,122.45,26851.0,104.5961,104.8013,104.5619,104.7158,26851.0
2020-03-30 11:15:00,122.43,122.58,122.25,122.41,26856.0,104.6987,104.827,104.5448,104.6816,26856.0
2020-03-30 11:20:00,122.47,122.85,122.25,122.27,28562.0,104.7329,105.0579,104.5448,104.5619,28562.0
2020-03-30 11:25:00,122.26,122.53,122.06,122.49,26993.0,104.5533,104.7842,104.3823,104.75,26993.0
2020-03-30 11:30:00,122.5,122.71,122.39,122.6,59285.0,104.7586,104.9382,104.6645,104.8441,59285.0
2020-03-30 11:35:00,122.6,122.62,122.02,122.23,41548.0,104.8441,104.8612,104.3481,104.5277,41548.0
2020-03-30 11:40:00,122.25,122.6,122.18,122.44,21181.0,104.5448,104.8441,104.4849,104.7073,21181.0
2020-03-30 11:45:00,122.38,122.38,121.85,122.07,29463.0,104.656,104.656,104.2027,104.3908,29463.0
2020-03-30 11:50:00,121.97,122.27,121.8,121.9,43323.0,104.3053,104.5619,104.16,104.2455,43323.0
2020-03-30 11:55:00,121.86,122.22,121.74,121.91,53392.0,104.2113,104.5191,104.1086,104.254,53392.0
2020-03-30 12:00:00,121.95,122.21,121.6,122.15,46361.0,104.2882,104.5106,103.9889,104.4593,46361.0
2020-03-30 12:05:00,122.1,122.23,121.86,122.0,39716.0,104.4165,104.5277,104.2113,104.331,39716.0
2020-03-30 12:10:00,122.01,122.12,121.93,122.06,51219.0,104.3395,104.4336,104.2711,104.3823,51219.0
2020-03-30 12:15:00,122.04,122.62,121.95,122.5,41791.0,104.3652,104.8612,104.2882,104.7586,41791.0
2020-03-30 12:20:00,122.48,122.58,122.19,122.35,32497.0,104.7415,104.827,104.4935,104.6303,32497.0
2020-03-30 12:25:00,122.42,122.92,122.35,122.78,22412.0,104.6902,105.1177,104.6303,104.998,22412.0
2020-03-30 12:30:00,122.76,122.76,122.3,122.35,31387.0,104.9809,104.9809,104.5875,104.6303,31387.0
2020-03-30 12:35:00,122.41,122.84,122.34,122.75,22628.0,104.6816,105.0493,104.6217,104.9724,22628.0
2020-03-30 12:40:00,122.82,123.19,122.75,123.07,20513.0,105.0322,105.3486,104.9724,105.246,20513.0
2020-03-30 12:45:00,123.06,123.08,122.76,122.82,20436.0,105.2375,105.2546,104.9809,105.0322,20436.0
2020-03-30 12:50:00,122.92,123.4,122.89,123.25,15275.0,105.1177,105.5282,105.0921,105.4,15275.0
2020-03-30 12:55:00,123.25,123.45,123.15,123.45,11803.0,105.4,105.571,105.3144,105.571,11803.0
2020-03-30 13:00:00,123.39,123.42,122.66,122.88,30429.0,105.5197,105.5453,104.8954,105.0835,30429.0
2020-03-30 13:05:00,122.84,122.94,122.48,122.59,30977.0,105.0493,105.1348,104.7415,104.8355,30977.0
2020-03-30 13:10:00,122.66,122.83,122.49,122.55,19845.0,104.8954,105.0408,104.75,104.8013,19845.0
2020-03-30 13:15:00,122.71,123.07,122.71,122.98,15204.0,104.9382,105.246,104.9382,105.1691,15204.0
2020-03-30 13:20:00,122.93,123.1,122.85,123.02,17235.0,105.1263,105.2717,105.0579,105.2033,17235.0
2020-03-30 13:25:00,123.04,123.17,122.94,123.03,25742.0,105.2204,105.3315,105.1348,105.2118,25742.0
2020-03-30 13:30:00,123.05,123.16,122.75,122.96,20125.0,105.2289,105.323,104.9724,105.152,20125.0
2020-03-30 13:35:00,122.93,122.95,122.66,122.9,13291.0,105.1263,105.1434,104.8954,105.1006,13291.0
2020-03-30 13:40:00,122.94,122.95,122.36,122.83,30707.0,105.1348,105.1434,104.6388,105.0408,30707.0
2020-03-30 13:45:00,122.84,123.07,122.65,123.05,21655.0,105.0493,105.246,104.8868,105.2289,21655.0
2020-03-30 13:50:00,122.99,123.13,122.87,123.06,21841.0,105.1776,105.2973,105.075,105.2375,21841.0
2020-03-30 13:55:00,123.03,123.04,122.57,122.62,26764.0,105.2118,105.2204,104.8184,104.8612,26764.0
2020-03-30 14:00:00,122.61,122.68,122.3,122.61,51264.0,104.8526,104.9125,104.5875,104.8526,51264.0
2020-03-30 14:05:00,122.64,122.78,122.56,122.67,23320.0,104.8783,104.998,104.8099,104.904,23320.0
2020-03-30 14:10:00,122.73,122.82,122.3,122.8,22770.0,104.9553,105.0322,104.5875,105.0151,22770.0
2020-03-30 14:15:00,122.73,123.04,122.55,122.94,36092.0,104.9553,105.2204,104.8013,105.1348,36092.0
2020-03-30 14:20:00,122.97,123.15,122.51,123.13,35509.0,105.1605,105.3144,104.7671,105.2973,35509.0
2020-03-30 14:25:00,123.09,123.44,123.03,123.37,28024.0,105.2631,105.5624,105.2118,105.5026,28024.0
2020-03-30 14:30:00,123.36,123.6,123.22,123.6,30354.0,105.494,105.6993,105.3743,105.6993,30354.0
2020-03-30 14:35:00,123.57,123.94,123.57,123.92,25919.0,105.6736,105.99,105.6736,105.9729,25919.0
2020-03-30 14:40:00,123.92,124.12,123.75,124.08,27180.0,105.9729,106.1439,105.8275,106.1097,27180.0
2020-03-30 14:45:00,124.11,124.2,123.8,123.83,34628.0,106.1354,106.2124,105.8703,105.8959,34628.0
2020-03-30 14:50:00,123.8,124.15,123.71,123.97,31207.0,105.8703,106.1696,105.7933,106.0157,31207.0
2020-03-30 14:55:00,123.95,124.05,123.63,124.01,51979.0,105.9986,106.0841,105.7249,106.0499,51979.0
2020-03-30 15:00:00,124.06,124.55,123.97,124.36,40638.0,106.0926,106.5117,106.0157,106.3492,40638.0
2020-03-30 15:05:00,124.33,124.84,124.24,124.7,51059.0,106.3235,106.7597,106.2466,106.6399,51059.0
2020-03-30 15:10:00,124.66,125.0,124.64,124.91,54207.0,106.6057,106.8965,106.5886,106.8195,54207.0
2020-03-30 15:15:00,124.93,124.93,124.43,124.85,51260.0,106.8366,106.8366,106.4091,106.7682,51260.0
2020-03-30 15:20:00,124.85,125.0,124.46,124.51,49080.0,106.7682,106.8965,106.4347,106.4775,49080.0
2020-03-30 15:25:00,124.54,124.65,123.47,124.26,79182.0,106.5031,106.5972,105.5881,106.2637,79182.0
2020-03-30 15:30:00,124.45,124.94,124.16,124.67,46615.0,106.4262,106.8452,106.1782,106.6143,46615.0
2020-03-30 15:35:00,124.72,124.82,124.24,124.81,66742.0,106.6571,106.7426,106.2466,106.734,66742.0
2020-03-30 15:40:00,124.77,125.01,124.66,124.97,74929.0,106.6998,106.9051,106.6057,106.8708,74929.0
2020-03-30 15:45:00,124.95,125.68,124.95,125.4,73105.0,106.8537,107.478,106.8537,107.2386,73105.0
2020-03-30 15:50:00,125.45,125.75,124.75,125.56,182448.0,107.2813,107.5379,106.6827,107.3754,182448.0
2020-03-30 15:55:00,125.53,125.84,125.08,125.53,304707.0,107.3497,107.6148,106.9649,107.3497,304707.0
2020-03-31 09:30:00,124.94,124.94,123.6,123.75,243497.0,106.8452,106.8452,105.6993,105.8275,243497.0
2020-03-31 09:35:00,123.79,124.81,123.46,124.51,74251.0,105.8617,106.734,105.5795,106.4775,74251.0
2020-03-31 09:40:00,124.58,124.79,124.27,124.41,51546.0,106.5373,106.7169,106.2722,106.3919,51546.0
2020-03-31 09:45:00,124.33,124.52,123.27,123.27,48120.0,106.3235,106.486,105.4171,105.4171,48120.0
2020-03-31 09:50:00,123.27,123.46,122.69,122.8,56958.0,105.4171,105.5795,104.9211,105.0151,56958.0
2020-03-31 09:55:00,122.89,124.17,122.74,123.56,91420.0,105.0921,106.1867,104.9638,105.6651,91420.0
2020-03-31 10:00:00,123.52,123.83,123.14,123.19,33836.0,105.6308,105.8959,105.3059,105.3486,33836.0
2020-03-31 10:05:00,123.17,123.64,123.15,123.43,39556.0,105.3315,105.7335,105.3144,105.5539,39556.0
2020-03-31 10:10:00,123.48,124.44,123.47,124.39,30349.0,105.5966,106.4176,105.5881,106.3748,30349.0
2020-03-31 10:15:00,124.35,124.67,124.17,124.67,32972.0,106.3406,106.6143,106.1867,106.6143,32972.0
2020-03-31 10:20:00,124.67,124.82,124.53,124.72,32468.0,106.6143,106.7426,106.4946,106.6571,32468.0
2020-03-31 10:25:00,124.7,124.76,124.47,124.49,45372.0,106.6399,106.6913,106.4433,106.4604,45372.0
2020-03-31 10:30:00,124.49,124.89,124.47,124.63,34858.0,106.4604,106.8024,106.4433,106.5801,34858.0
2020-03-31 10:35:00,124.59,124.97,124.53,124.87,39930.0,106.5459,106.8708,106.4946,106.7853,39930.0
2020-03-31 10:40:00,124.88,125.03,124.72,124.88,45861.0,106.7939,106.9222,106.6571,106.7939,45861.0
2020-03-31 10:45:00,124.84,124.97,124.55,124.65,28284.0,106.7597,106.8708,106.5117,106.5972,28284.0
2020-03-31 10:50:00,124.66,124.87,124.48,124.73,40908.0,106.6057,106.7853,106.4518,106.6656,40908.0
2020-03-31 10:55:00,124.73,124.73,124.4,124.56,42487.0,106.6656,106.6656,106.3834,106.5202,42487.0
2020-03-31 11:00:00,124.59,124.6,124.06,124.12,42020.0,106.5459,106.5544,106.0926,106.1439,42020.0
2020-03-31 11:05:00,124.14,124.41,124.05,124.38,22664.0,106.1611,106.3919,106.0841,106.3663,22664.0
2020-03-31 11:10:00,124.41,124.65,124.22,124.61,26481.0,106.3919,106.5972,106.2295,106.563,26481.0
2020-03-31 11:15:00,124.59,124.72,124.11,124.16,26447.0,106.5459,106.6571,106.1354,106.1782,26447.0
2020-03-31 11:20:00,124.16,124.3,123.97,124.21,28864.0,106.1782,106.2979,106.0157,106.2209,28864.0
2020-03-31 11:25:00,124.2,124.73,124.14,124.63,33971.0,106.2124,106.6656,106.1611,106.5801,33971.0
2020-03-31 11:30:00,124.61,124.7,124.46,124.66,28097.0,106.563,106.6399,106.4347,106.6057,28097.0
2020-03-31 11:35:00,124.66,124.93,124.65,124.83,26890.0,106.6057,106.8366,106.5972,106.7511,26890.0
2020-03-31 11:40:00,124.85,125.28,124.83,125.09,26902.0,106.7682,107.1359,106.7511,106.9735,26902.0
2020-03-31 11:45:00,125.1,125.26,124.97,125.1,30234.0,106.982,107.1188,106.8708,106.982,30234.0
2020-03-31 11:50:00,125.1,125.44,124.95,125.11,25816.0,106.982,107.2728,106.8537,106.9906,25816.0
2020-03-31 11:55:00,125.14,125.3,125.01,125.25,17020.0,107.0162,107.1531,106.9051,107.1103,17020.0
2020-03-31 12:00:00,125.25,125.31,124.89,124.89,37459.0,107.1103,107.1616,106.8024,106.8024,37459.0
2020-03-31 12:05:00,124.88,125.29,124.79,125.29,19714.0,106.7939,107.1445,106.7169,107.1445,19714.0
2020-03-31 12:10:00,125.26,125.54,125.24,125.48,41333.0,107.1188,107.3583,107.1017,107.307,41333.0
2020-03-31 12:15:00,125.51,125.7,125.37,125.38,45465.0,107.3326,107.4951,107.2129,107.2215,45465.0
2020-03-31 12:20:00,125.39,125.49,124.89,124.91,30532.0,107.23,107.3155,106.8024,106.8195,30532.0
2020-03-31 12:25:00,124.89,124.91,124.14,124.23,27273.0,106.8024,106.8195,106.1611,106.238,27273.0
2020-03-31 12:30:00,124.2,124.22,123.42,123.56,28425.0,106.2124,106.2295,105.5453,105.6651,28425.0
2020-03-31 12:35:00,123.55,123.57,122.88,123.02,48770.0,105.6565,105.6736,105.0835,105.2033,48770.0
2020-03-31 12:40:00,123.04,123.34,122.99,123.07,32260.0,105.2204,105.4769,105.1776,105.246,32260.0
2020-03-31 12:45:00,123.07,123.61,123.0,123.53,25317.0,105.246,105.7078,105.1862,105.6394,25317.0
2020-03-31 12:50:00,123.44,123.82,123.31,123.74,22191.0,105.5624,105.8874,105.4513,105.819,22191.0
2020-03-31 12:55:00,123.73,123.74,123.2,123.31,42640.0,105.8104,105.819,105.3572,105.4513,42640.0
2020-03-31 13:00:00,123.31,123.89,123.25,123.61,20756.0,105.4513,105.9473,105.4,105.7078,20756.0
2020-03-31 13:05:00,123.58,123.58,123.25,123.47,23362.0,105.6822,105.6822,105.4,105.5881,23362.0
2020-03-31 13:10:00,123.45,123.6,123.22,123.53,16871.0,105.571,105.6993,105.3743,105.6394,16871.0
2020-03-31 13:15:00,123.43,123.48,123.06,123.09,24811.0,105.5539,105.5966,105.2375,105.2631,24811.0
2020-03-31 13:20:00,123.08,123.12,122.61,122.94,48599.0,105.2546,105.2888,104.8526,105.1348,48599.0
2020-03-31 13:25:00,122.96,123.06,122.6,122.68,23543.0,105.152,105.2375,104.8441,104.9125,23543.0
2020-03-31 13:30:00,122.74,122.99,122.43,122.85,24993.0,104.9638,105.1776,104.6987,105.0579,24993.0
2020-03-31 13:35:00,122.87,123.03,122.77,122.92,16329.0,105.075,105.2118,104.9895,105.1177,16329.0
2020-03-31 13:40:00,122.93,123.03,122.67,122.68,33020.0,105.1263,105.2118,104.904,104.9125,33020.0
2020-03-31 13:45:00,122.71,122.85,122.68,122.71,14143.0,104.9382,105.0579,104.9125,104.9382,14143.0
2020-03-31 13:50:00,122.71,122.79,122.47,122.51,22771.0,104.9382,105.0066,104.7329,104.7671,22771.0
2020-03-31 13:55:00,122.51,123.03,122.51,122.82,25474.0,104.7671,105.2118,104.7671,105.0322,25474.0
2020-03-31 14:00:00,122.84,122.84,122.56,122.58,20730.0,105.0493,105.0493,104.8099,104.827,20730.0
2020-03-31 14:05:00,122.64,122.86,122.49,122.81,25286.0,104.8783,105.0664,104.75,105.0237,25286.0
2020-03-31 14:10:00,122.8,122.82,122.46,122.5,18738.0,105.0151,105.0322,104.7244,104.7586,18738.0
2020-03-31 14:15:00,122.5,122.63,122.36,122.47,30008.0,104.7586,104.8697,104.6388,104.7329,30008.0
2020-03-31 14:20:00,122.5,122.95,122.44,122.95,30740.0,104.7586,105.1434,104.7073,105.1434,30740.0
2020-03-31 14:25:00,122.96,123.1,122.86,123.05,33365.0,105.152,105.2717,105.0664,105.2289,33365.0
2020-03-31 14:30:00,123.06,123.09,122.95,123.03,38487.0,105.2375,105.2631,105.1434,105.2118,38487.0
2020-03-31 14:35:00,123.06,123.13,122.96,122.98,72233.0,105.2375,105.2973,105.152,105.1691,72233.0
2020-03-31 14:40:00,123.03,123.03,122.87,122.93,23639.0,105.2118,105.2118,105.075,105.1263,23639.0
2020-03-31 14:45:00,122.94,122.94,122.53,122.72,30585.0,105.1348,105.1348,104.7842,104.9467,30585.0
2020-03-31 14:50:00,122.75,123.08,122.68,122.85,25228.0,104.9724,105.2546,104.9125,105.0579,25228.0
2020-03-31 14:55:00,122.9,123.08,122.75,122.89,29440.0,105.1006,105.2546,104.9724,105.0921,29440.0
2020-03-31 15:00:00,122.89,123.12,122.45,122.53,30038.0,105.0921,105.2888,104.7158,104.7842,30038.0
2020-03-31 15:05:00,122.52,122.65,122.27,122.34,32503.0,104.7757,104.8868,104.5619,104.6217,32503.0
2020-03-31 15:10:00,122.32,122.32,121.47,121.59,41431.0,104.6046,104.6046,103.8777,103.9804,41431.0
2020-03-31 15:15:00,121.68,122.04,121.51,121.64,49504.0,104.0573,104.3652,103.912,104.0231,49504.0
2020-03-31 15:20:00,121.7,121.7,121.08,121.12,31474.0,104.0744,104.0744,103.5442,103.5784,31474.0
2020-03-31 15:25:00,121.15,121.53,121.15,121.33,35566.0,103.6041,103.9291,103.6041,103.758,35566.0
2020-03-31 15:30:00,121.3,121.92,121.29,121.85,39832.0,103.7324,104.2626,103.7238,104.2027,39832.0
2020-03-31 15:35:00,121.87,122.05,121.59,121.86,37771.0,104.2198,104.3737,103.9804,104.2113,37771.0
2020-03-31 15:40:00,121.87,122.2,121.67,121.99,42779.0,104.2198,104.502,104.0488,104.3224,42779.0
2020-03-31 15:45:00,122.0,122.1,121.09,121.13,56738.0,104.331,104.4165,103.5528,103.587,56738.0
2020-03-31 15:50:00,121.09,121.65,119.82,119.96,325768.0,103.5528,104.0317,102.4667,102.5864,325768.0
2020-03-31 15:55:00,119.94,120.44,119.52,120.09,467285.0,102.5693,102.9969,102.2102,102.6976,467285.0
2020-04-01 09:30:00,117.27,117.28,115.66,116.3,182643.0,100.286,100.2946,98.9092,99.4565,182643.0
2020-04-01 09:35:00,116.21,116.82,115.74,116.52,52485.0,99.3795,99.9012,98.9776,99.6446,52485.0
2020-04-01 09:40:00,116.55,117.6,116.19,117.39,62874.0,99.6703,100.5682,99.3624,100.3886,62874.0
2020-04-01 09:45:00,117.35,118.3,117.24,118.04,94702.0,100.3544,101.1668,100.2604,100.9445,94702.0
2020-04-01 09:50:00,118.03,119.23,117.99,118.52,95044.0,100.936,101.9622,100.9017,101.355,95044.0
2020-04-01 09:55:00,118.52,118.52,118.04,118.2,54152.0,101.355,101.355,100.9445,101.0813,54152.0
2020-04-01 10:00:00,118.25,119.09,118.08,118.48,52484.0,101.1241,101.8424,100.9787,101.3208,52484.0
2020-04-01 10:05:00,118.5,119.39,118.2,119.15,55019.0,101.3379,102.099,101.0813,101.8937,55019.0
2020-04-01 10:10:00,119.09,119.44,118.85,119.28,32408.0,101.8424,102.1417,101.6372,102.0049,32408.0
2020-04-01 10:15:00,119.27,119.79,119.21,119.53,61377.0,101.9964,102.4411,101.9451,102.2187,61377.0
2020-04-01 10:20:00,119.52,120.3,119.46,120.03,124100.0,102.2102,102.8772,102.1588,102.6463,124100.0
2020-04-01 10:25:00,120.12,120.14,119.35,119.36,37807.0,102.7233,102.7404,102.0648,102.0733,37807.0
2020-04-01 10:30:00,119.3,120.03,119.04,119.88,38264.0,102.022,102.6463,101.7997,102.518,38264.0
2020-04-01 10:35:00,120.02,120.02,119.49,119.76,29790.0,102.6377,102.6377,102.1845,102.4154,29790.0
2020-04-01 10:40:00,119.76,120.1,119.51,119.92,39754.0,102.4154,102.7062,102.2016,102.5522,39754.0
2020-04-01 10:45:00,120.04,120.72,119.9,120.57,39299.0,102.6548,103.2364,102.5351,103.1081,39299.0
2020-04-01 10:50:00,120.46,121.01,120.31,120.78,85882.0,103.014,103.4844,102.8857,103.2877,85882.0
2020-04-01 10:55:00,120.71,121.48,120.61,121.31,84822.0,103.2278,103.8863,103.1423,103.7409,84822.0
2020-04-01 11:00:00,121.24,121.64,121.07,121.59,31058.0,103.6811,104.0231,103.5357,103.9804,31058.0
2020-04-01 11:05:00,121.56,122.27,121.46,121.82,72987.0,103.9547,104.5619,103.8692,104.1771,72987.0
2020-04-01 11:10:00,121.78,121.92,121.12,121.24,48393.0,104.1428,104.2626,103.5784,103.6811,48393.0
2020-04-01 11:15:00,121.26,121.9,120.93,121.61,46772.0,103.6982,104.2455,103.416,103.9975,46772.0
2020-04-01 11:20:00,121.65,122.3,121.6,121.7,61555.0,104.0317,104.5875,103.9889,104.0744,61555.0
2020-04-01 11:25:00,121.75,121.83,121.33,121.33,60659.0,104.1172,104.1856,103.758,103.758,60659.0
2020-04-01 11:30:00,121.26,121.4,120.73,121.0,41890.0,103.6982,103.8179,103.2449,103.4758,41890.0
2020-04-01 11:35:00,121.07,121.13,120.7,120.72,32736.0,103.5357,103.587,103.2193,103.2364,32736.0
2020-04-01 11:40:00,120.72,120.78,119.89,120.02,28883.0,103.2364,103.2877,102.5266,102.6377,28883.0
2020-04-01 11:45:00,120.07,120.29,119.88,120.25,34810.0,102.6805,102.8686,102.518,102.8344,34810.0
2020-04-01 11:50:00,120.23,120.52,120.16,120.38,24226.0,102.8173,103.0653,102.7575,102.9456,24226.0
2020-04-01 11:55:00,120.36,120.71,120.26,120.33,26992.0,102.9285,103.2278,102.843,102.9028,26992.0
2020-04-01 12:00:00,120.38,120.45,119.79,120.17,52113.0,102.9456,103.0055,102.4411,102.766,52113.0
2020-04-01 12:05:00,120.17,120.58,120.06,120.48,38108.0,102.766,103.1166,102.672,103.0311,38108.0
2020-04-01 12:10:00,120.5,120.57,120.13,120.23,77753.0,103.0482,103.1081,102.7318,102.8173,77753.0
2020-04-01 12:15:00,120.21,120.7,120.15,120.48,43946.0,102.8002,103.2193,102.7489,103.0311,43946.0
2020-04-01 12:20:00,120.41,120.72,120.13,120.34,25471.0,102.9713,103.2364,102.7318,102.9114,25471.0
2020-04-01 12:25:00,120.31,120.48,119.94,120.13,46654.0,102.8857,103.0311,102.5693,102.7318,46654.0
2020-04-01 12:30:00,120.12,120.52,120.11,120.27,18077.0,102.7233,103.0653,102.7147,102.8515,18077.0
2020-04-01 12:35:00,120.24,120.3,119.81,120.06,29108.0,102.8259,102.8772,102.4582,102.672,29108.0
2020-04-01 12:40:00,120.07,120.09,119.6,119.72,38864.0,102.6805,102.6976,102.2786,102.3812,38864.0
2020-04-01 12:45:00,119.69,119.69,119.28,119.4,20683.0,102.3555,102.3555,102.0049,102.1075,20683.0
2020-04-01 12:50:00,119.42,119.51,119.12,119.25,33731.0,102.1246,102.2016,101.8681,101.9793,33731.0
2020-04-01 12:55:00,119.23,119.64,119.21,119.35,36217.0,101.9622,102.3128,101.9451,102.0648,36217.0
2020-04-01 13:00:00,119.3,119.84,119.24,119.66,30396.0,102.022,102.4838,101.9707,102.3299,30396.0
2020-04-01 13:05:00,119.71,119.71,119.04,119.26,37599.0,102.3726,102.3726,101.7997,101.9878,37599.0
2020-04-01 13:10:00,119.22,119.84,119.07,119.36,38564.0,101.9536,102.4838,101.8253,102.0733,38564.0
2020-04-01 13:15:00,119.31,119.59,119.12,119.38,33828.0,102.0306,102.27,101.8681,102.0904,33828.0
2020-04-01 13:20:00,119.35,119.84,119.27,119.83,40515.0,102.0648,102.4838,101.9964,102.4753,40515.0
2020-04-01 13:25:00,119.77,119.92,119.55,119.87,31321.0,102.424,102.5522,102.2358,102.5095,31321.0
2020-04-01 13:30:00,119.85,119.87,119.52,119.61,27886.0,102.4924,102.5095,102.2102,102.2871,27886.0
2020-04-01 13:35:00,119.62,119.85,119.56,119.85,31094.0,102.2957,102.4924,102.2444,102.4924,31094.0
2020-04-01 13:40:00,119.84,119.99,119.72,119.89,24324.0,102.4838,102.6121,102.3812,102.5266,24324.0
2020-04-01 13:45:00,119.85,119.85,119.42,119.58,29449.0,102.4924,102.4924,102.1246,102.2615,29449.0
2020-04-01 13:50:00,119.58,120.05,119.55,119.79,59993.0,102.2615,102.6634,102.2358,102.4411,59993.0
2020-04-01 13:55:00,119.81,120.01,119.79,119.89,14651.0,102.4582,102.6292,102.4411,102.5266,14651.0
2020-04-01 14:00:00,119.88,120.12,119.59,119.86,25463.0,102.518,102.7233,102.27,102.5009,25463.0
2020-04-01 14:05:00,119.86,120.14,119.78,119.81,27854.0,102.5009,102.7404,102.4325,102.4582,27854.0
2020-04-01 14:10:00,119.86,120.01,119.63,119.82,32613.0,102.5009,102.6292,102.3042,102.4667,32613.0
2020-04-01 14:15:00,119.83,119.84,119.44,119.53,30659.0,102.4753,102.4838,102.1417,102.2187,30659.0
2020-04-01 14:20:00,119.61,119.73,119.24,119.39,20929.0,102.2871,102.3897,101.9707,102.099,20929.0
2020-04-01 14:25:00,119.45,119.67,119.23,119.3,22524.0,102.1503,102.3384,101.9622,102.022,22524.0
2020-04-01 14:30:00,119.25,119.25,118.68,119.07,38167.0,101.9793,101.9793,101.4918,101.8253,38167.0
2020-04-01 14:35:00,119.04,119.41,118.84,119.34,29851.0,101.7997,102.1161,101.6286,102.0562,29851.0
2020-04-01 14:40:00,119.28,119.28,118.96,119.16,18792.0,102.0049,102.0049,101.7313,101.9023,18792.0
2020-04-01 14:45:00,119.11,119.41,118.93,119.21,24076.0,101.8595,102.1161,101.7056,101.9451,24076.0
2020-04-01 14:50:00,119.24,119.31,118.86,118.88,23449.0,101.9707,102.0306,101.6457,101.6628,23449.0
2020-04-01 14:55:00,118.88,119.04,118.72,118.79,47914.0,101.6628,101.7997,101.526,101.5859,47914.0
2020-04-01 15:00:00,118.75,119.14,118.68,118.87,29013.0,101.5517,101.8852,101.4918,101.6543,29013.0
2020-04-01 15:05:00,118.89,118.99,118.29,118.29,36666.0,101.6714,101.7569,101.1583,101.1583,36666.0
2020-04-01 15:10:00,118.33,118.47,118.12,118.16,54019.0,101.1925,101.3122,101.0129,101.0471,54019.0
2020-04-01 15:15:00,118.2,118.4,118.02,118.38,41123.0,101.0813,101.2524,100.9274,101.2353,41123.0
2020-04-01 15:20:00,118.4,118.41,117.72,117.88,37409.0,101.2524,101.2609,100.6708,100.8077,37409.0
2020-04-01 15:25:00,117.83,118.18,117.69,118.0,57829.0,100.7649,101.0642,100.6452,100.9103,57829.0
2020-04-01 15:30:00,118.03,118.2,117.91,117.96,56908.0,100.936,101.0813,100.8333,100.8761,56908.0
2020-04-01 15:35:00,117.94,118.03,117.67,117.69,67187.0,100.859,100.936,100.6281,100.6452,67187.0
2020-04-01 15:40:00,117.73,117.92,117.29,117.56,79210.0,100.6794,100.8419,100.3031,100.534,79210.0
2020-04-01 15:45:00,117.59,118.55,117.59,118.25,105641.0,100.5597,101.3806,100.5597,101.1241,105641.0
2020-04-01 15:50:00,118.2,118.42,117.55,117.86,170344.0,101.0813,101.2695,100.5255,100.7906,170344.0
2020-04-01 15:55:00,117.89,118.54,117.53,118.12,294192.0,100.8162,101.3721,100.5084,101.0129,294192.0
2020-04-02 09:30:00,117.22,118.57,116.48,118.25,136225.0,100.2433,101.3977,99.6104,101.1241,136225.0
2020-04-02 09:35:00,118.56,118.63,117.74,118.12,43274.0,101.3892,101.4491,100.688,101.0129,43274.0
2020-04-02 09:40:00,118.51,118.6,117.58,117.99,39616.0,101.3464,101.4234,100.5511,100.9017,39616.0
2020-04-02 09:45:00,117.83,118.64,117.59,118.41,30624.0,100.7649,101.4576,100.5597,101.2609,30624.0
2020-04-02 09:50:00,118.37,118.93,118.36,118.57,30273.0,101.2267,101.7056,101.2182,101.3977,30273.0
2020-04-02 09:55:00,118.49,119.63,118.49,119.36,30238.0,101.3293,102.3042,101.3293,102.0733,30238.0
2020-04-02 10:00:00,119.28,119.73,119.18,119.47,24739.0,102.0049,102.3897,101.9194,102.1674,24739.0
2020-04-02 10:05:00,119.41,120.14,119.33,120.11,44651.0,102.1161,102.7404,102.0477,102.7147,44651.0
2020-04-02 10:10:00,120.17,120.54,120.09,120.09,45262.0,102.766,103.0824,102.6976,102.6976,45262.0
2020-04-02 10:15:00,120.23,120.7,120.09,120.69,30272.0,102.8173,103.2193,102.6976,103.2107,30272.0
2020-04-02 10:20:00,120.6,120.85,120.49,120.57,41183.0,103.1337,103.3475,103.0397,103.1081,41183.0
2020-04-02 10:25:00,120.56,120.88,120.23,120.81,26018.0,103.0995,103.3732,102.8173,103.3133,26018.0
2020-04-02 10:30:00,120.81,121.11,120.61,120.97,28437.0,103.3133,103.5699,103.1423,103.4502,28437.0
2020-04-02 10:35:00,121.07,121.92,120.96,121.19,47867.0,103.5357,104.2626,103.4416,103.6383,47867.0
2020-04-02 10:40:00,121.14,121.2,120.19,120.62,29729.0,103.5955,103.6468,102.7831,103.1508,29729.0
2020-04-02 10:45:00,120.55,120.9,120.09,120.23,30453.0,103.091,103.3903,102.6976,102.8173,30453.0
2020-04-02 10:50:00,120.35,120.84,120.17,120.38,27315.0,102.92,103.339,102.766,102.9456,27315.0
2020-04-02 10:55:00,120.52,121.07,120.41,120.83,39597.0,103.0653,103.5357,102.9713,103.3304,39597.0
2020-04-02 11:00:00,120.87,121.53,120.69,121.28,37767.0,103.3646,103.9291,103.2107,103.7153,37767.0
2020-04-02 11:05:00,121.28,121.37,120.45,120.68,29226.0,103.7153,103.7922,103.0055,103.2022,29226.0
2020-04-02 11:10:00,120.71,120.72,120.38,120.54,24802.0,103.2278,103.2364,102.9456,103.0824,24802.0
2020-04-02 11:15:00,120.6,121.83,120.6,121.57,60072.0,103.1337,104.1856,103.1337,103.9633,60072.0
2020-04-02 11:20:00,121.63,121.68,121.24,121.42,28219.0,104.0146,104.0573,103.6811,103.835,28219.0
2020-04-02 11:25:00,121.37,121.37,120.41,120.62,29191.0,103.7922,103.7922,102.9713,103.1508,29191.0
2020-04-02 11:30:00,120.69,121.06,120.59,120.9,36368.0,103.2107,103.5271,103.1252,103.3903,36368.0
2020-04-02 11:35:00,120.89,121.36,120.62,120.76,18173.0,103.3817,103.7837,103.1508,103.2706,18173.0
2020-04-02 11:40:00,120.77,121.64,120.76,121.56,39186.0,103.2791,104.0231,103.2706,103.9547,39186.0
2020-04-02 11:45:00,121.51,121.9,121.5,121.87,19507.0,103.912,104.2455,103.9034,104.2198,19507.0
2020-04-02 11:50:00,121.82,121.87,120.98,121.33,27484.0,104.1771,104.2198,103.4587,103.758,27484.0
2020-04-02 11:55:00,121.27,121.77,121.1,121.64,30962.0,103.7067,104.1343,103.5613,104.0231,30962.0
2020-04-02 12:00:00,121.51,121.83,121.21,121.57,16374.0,103.912,104.1856,103.6554,103.9633,16374.0
2020-04-02 12:05:00,121.5,121.82,121.32,121.78,18023.0,103.9034,104.1771,103.7495,104.1428,18023.0
2020-04-02 12:10:00,121.7,122.28,121.64,122.2,23710.0,104.0744,104.5704,104.0231,104.502,23710.0
2020-04-02 12:15:00,122.17,122.29,121.74,122.24,28741.0,104.4764,104.579,104.1086,104.5362,28741.0
2020-04-02 12:20:00,122.25,122.36,121.41,121.41,27465.0,104.5448,104.6388,103.8264,103.8264,27465.0
2020-04-02 12:25:00,121.48,122.16,121.48,121.73,16161.0,103.8863,104.4678,103.8863,104.1001,16161.0
2020-04-02 12:30:00,121.74,122.14,121.72,122.03,19711.0,104.1086,104.4507,104.0915,104.3566,19711.0
2020-04-02 12:35:00,122.06,122.37,121.95,121.95,23296.0,104.3823,104.6474,104.2882,104.2882,23296.0
2020-04-02 12:40:00,121.91,122.3,121.68,122.21,17879.0,104.254,104.5875,104.0573,104.5106,17879.0
2020-04-02 12:45:00,122.15,122.7,122.13,122.7,23142.0,104.4593,104.9296,104.4422,104.9296,23142.0
2020-04-02 12:50:00,122.74,122.99,122.6,122.9,17805.0,104.9638,105.1776,104.8441,105.1006,17805.0
2020-04-02 12:55:00,122.87,122.87,122.25,122.48,23627.0,105.075,105.075,104.5448,104.7415,23627.0
2020-04-02 13:00:00,122.51,122.98,122.41,122.63,16232.0,104.7671,105.1691,104.6816,104.8697,16232.0
2020-04-02 13:05:00,122.64,122.65,122.19,122.46,17587.0,104.8783,104.8868,104.4935,104.7244,17587.0
2020-04-02 13:10:00,122.4,122.4,121.78,121.95,22109.0,104.6731,104.6731,104.1428,104.2882,22109.0
2020-04-02 13:15:00,121.91,122.12,121.24,121.37,13476.0,104.254,104.4336,103.6811,103.7922,13476.0
2020-04-02 13:20:00,121.4,122.24,121.26,121.99,25128.0,103.8179,104.5362,103.6982,104.3224,25128.0
2020-04-02 13:25:00,121.98,122.03,121.39,121.79,26963.0,104.3139,104.3566,103.8093,104.1514,26963.0
2020-04-02 13:30:00,121.75,122.09,121.6,122.01,26903.0,104.1172,104.408,103.9889,104.3395,26903.0
2020-04-02 13:35:00,121.99,122.3,121.99,122.19,19682.0,104.3224,104.5875,104.3224,104.4935,19682.0
2020-04-02 13:40:00,122.15,122.65,122.15,122.6,17238.0,104.4593,104.8868,104.4593,104.8441,17238.0
2020-04-02 13:45:00,122.54,122.54,121.77,121.84,28019.0,104.7928,104.7928,104.1343,104.1942,28019.0
2020-04-02 13:50:00,121.76,122.12,121.62,121.97,21958.0,104.1257,104.4336,104.006,104.3053,21958.0
2020-04-02 13:55:00,121.94,121.94,121.62,121.68,17533.0,104.2797,104.2797,104.006,104.0573,17533.0
2020-04-02 14:00:00,121.68,121.68,120.84,121.18,26346.0,104.0573,104.0573,103.339,103.6297,26346.0
2020-04-02 14:05:00,121.16,121.16,120.69,120.7,25578.0,103.6126,103.6126,103.2107,103.2193,25578.0
2020-04-02 14:10:00,120.77,121.1,120.7,121.0,26070.0,103.2791,103.5613,103.2193,103.4758,26070.0
2020-04-02 14:15:00,120.98,121.19,120.58,120.8,47356.0,103.4587,103.6383,103.1166,103.3048,47356.0
2020-04-02 14:20:00,120.82,121.33,120.8,121.1,23644.0,103.3219,103.758,103.3048,103.5613,23644.0
2020-04-02 14:25:00,121.14,121.82,121.09,121.68,24211.0,103.5955,104.1771,103.5528,104.0573,24211.0
2020-04-02 14:30:00,121.66,121.97,121.36,121.88,65646.0,104.0402,104.3053,103.7837,104.2284,65646.0
2020-04-02 14:35:00,121.89,122.11,121.77,122.0,44391.0,104.2369,104.4251,104.1343,104.331,44391.0
2020-04-02 14:40:00,121.97,122.05,121.67,121.68,32849.0,104.3053,104.3737,104.0488,104.0573,32849.0
2020-04-02 14:45:00,121.73,122.16,121.56,121.9,36022.0,104.1001,104.4678,103.9547,104.2455,36022.0
2020-04-02 14:50:00,121.98,122.47,121.76,122.45,45868.0,104.3139,104.7329,104.1257,104.7158,45868.0
2020-04-02 14:55:00,122.39,123.03,122.38,122.86,42497.0,104.6645,105.2118,104.656,105.0664,42497.0
2020-04-02 15:00:00,122.94,123.23,122.8,123.1,37473.0,105.1348,105.3828,105.0151,105.2717,37473.0
2020-04-02 15:05:00,123.11,123.44,122.78,123.44,34527.0,105.2802,105.5624,104.998,105.5624,34527.0
2020-04-02 15:10:00,123.47,123.76,123.35,123.44,51732.0,105.5881,105.8361,105.4855,105.5624,51732.0
2020-04-02 15:15:00,123.48,123.93,123.42,123.78,37416.0,105.5966,105.9815,105.5453,105.8532,37416.0
2020-04-02 15:20:00,123.77,124.1,123.62,123.85,51524.0,105.8446,106.1268,105.7164,105.9131,51524.0
2020-04-02 15:25:00,123.91,123.99,123.37,123.8,60820.0,105.9644,106.0328,105.5026,105.8703,60820.0
2020-04-02 15:30:00,123.86,123.97,123.37,123.82,79626.0,105.9216,106.0157,105.5026,105.8874,79626.0
2020-04-02 15:35:00,123.88,124.03,123.23,123.39,63645.0,105.9387,106.067,105.3828,105.5197,63645.0
2020-04-02 15:40:00,123.39,124.21,123.36,124.14,60265.0,105.5197,106.2209,105.494,106.1611,60265.0
2020-04-02 15:45:00,124.18,124.4,123.3,123.52,67645.0,106.1953,106.3834,105.4427,105.6308,67645.0
2020-04-02 15:50:00,123.6,124.88,123.52,124.42,149554.0,105.6993,106.7939,105.6308,106.4005,149554.0
2020-04-02 15:55:00,124.36,125.18,123.73,123.87,333307.0,106.3492,107.0504,105.8104,105.9302,333307.0
2020-04-03 09:30:00,123.19,124.2,122.85,123.73,147257.0,105.3486,106.2124,105.0579,105.8104,147257.0
2020-04-03 09:35:00,123.73,124.43,123.62,124.21,34692.0,105.8104,106.4091,105.7164,106.2209,34692.0
2020-04-03 09:40:00,124.16,124.86,124.09,124.38,38660.0,106.1782,106.7768,106.1183,106.3663,38660.0
2020-04-03 09:45:00,124.34,125.24,124.19,125.18,123600.0,106.3321,107.1017,106.2038,107.0504,123600.0
2020-04-03 09:50:00,125.13,125.13,124.46,124.7,25547.0,107.0077,107.0077,106.4347,106.6399,25547.0
2020-04-03 09:55:00,124.7,125.33,124.67,125.22,27787.0,106.6399,107.1787,106.6143,107.0846,27787.0
2020-04-03 10:00:00,125.22,125.37,124.69,124.79,38433.0,107.0846,107.2129,106.6314,106.7169,38433.0
2020-04-03 10:05:00,124.84,125.32,124.72,125.18,31663.0,106.7597,107.1702,106.6571,107.0504,31663.0
2020-04-03 10:10:00,125.31,125.35,124.4,124.52,45583.0,107.1616,107.1958,106.3834,106.486,45583.0
2020-04-03 10:15:00,124.55,124.61,124.01,124.38,43120.0,106.5117,106.563,106.0499,106.3663,43120.0
2020-04-03 10:20:00,124.34,124.41,124.05,124.31,25098.0,106.3321,106.3919,106.0841,106.3064,25098.0
2020-04-03 10:25:00,124.23,124.31,123.81,124.23,22244.0,106.238,106.3064,105.8788,106.238,22244.0
2020-04-03 10:30:00,124.23,124.48,123.85,123.87,73543.0,106.238,106.4518,105.9131,105.9302,73543.0
2020-04-03 10:35:00,123.83,124.15,123.44,123.79,27672.0,105.8959,106.1696,105.5624,105.8617,27672.0
2020-04-03 10:40:00,123.82,123.86,123.33,123.68,20196.0,105.8874,105.9216,105.4684,105.7677,20196.0
2020-04-03 10:45:00,123.68,123.94,123.56,123.7,21142.0,105.7677,105.99,105.6651,105.7848,21142.0
2020-04-03 10:50:00,123.68,124.25,123.62,123.89,40399.0,105.7677,106.2551,105.7164,105.9473,40399.0
2020-04-03 10:55:00,123.96,124.34,123.89,124.16,25186.0,106.0071,106.3321,105.9473,106.1782,25186.0
2020-04-03 11:00:00,124.2,124.61,124.13,124.29,28310.0,106.2124,106.563,106.1525,106.2893,28310.0
2020-04-03 11:05:00,124.27,124.46,124.15,124.42,35691.0,106.2722,106.4347,106.1696,106.4005,35691.0
2020-04-03 11:10:00,124.36,124.39,123.61,123.96,53112.0,106.3492,106.3748,105.7078,106.0071,53112.0
2020-04-03 11:15:00,123.96,124.07,123.25,123.45,52253.0,106.0071,106.1012,105.4,105.571,52253.0
2020-04-03 11:20:00,123.5,123.65,122.9,122.98,18202.0,105.6137,105.742,105.1006,105.1691,18202.0
2020-04-03 11:25:00,123.06,123.51,123.01,123.24,16105.0,105.2375,105.6223,105.1947,105.3914,16105.0
2020-04-03 11:30:00,123.19,123.38,123.09,123.36,19286.0,105.3486,105.5111,105.2631,105.494,19286.0
2020-04-03 11:35:00,123.35,123.82,123.17,123.51,44604.0,105.4855,105.8874,105.3315,105.6223,44604.0
2020-04-03 11:40:00,123.51,123.61,122.93,123.23,23355.0,105.6223,105.7078,105.1263,105.3828,23355.0
2020-04-03 11:45:00,123.28,123.28,122.82,122.99,18929.0,105.4256,105.4256,105.0322,105.1776,18929.0
2020-04-03 11:50:00,123.01,123.2,122.97,123.16,19035.0,105.1947,105.3572,105.1605,105.323,19035.0
2020-04-03 11:55:00,123.19,123.71,123.16,123.5,19302.0,105.3486,105.7933,105.323,105.6137,19302.0
2020-04-03 12:00:00,123.5,123.7,123.18,123.18,19674.0,105.6137,105.7848,105.3401,105.3401,19674.0
2020-04-03 12:05:00,123.16,123.16,122.65,122.73,12814.0,105.323,105.323,104.8868,104.9553,12814.0
2020-04-03 12:10:00,122.65,122.8,122.52,122.54,21610.0,104.8868,105.0151,104.7757,104.7928,21610.0
2020-04-03 12:15:00,122.57,122.79,122.44,122.55,18302.0,104.8184,105.0066,104.7073,104.8013,18302.0
2020-04-03 12:20:00,122.52,123.12,122.46,122.89,51281.0,104.7757,105.2888,104.7244,105.0921,51281.0
2020-04-03 12:25:00,122.82,122.92,122.52,122.9,33767.0,105.0322,105.1177,104.7757,105.1006,33767.0
2020-04-03 12:30:00,122.9,123.34,122.87,123.18,32760.0,105.1006,105.4769,105.075,105.3401,32760.0
2020-04-03 12:35:00,123.15,123.77,123.1,123.77,88181.0,105.3144,105.8446,105.2717,105.8446,88181.0
2020-04-03 12:40:00,123.78,123.82,123.52,123.58,42290.0,105.8532,105.8874,105.6308,105.6822,42290.0
2020-04-03 12:45:00,123.55,123.72,123.26,123.45,24092.0,105.6565,105.8019,105.4085,105.571,24092.0
2020-04-03 12:50:00,123.46,123.73,123.42,123.61,14089.0,105.5795,105.8104,105.5453,105.7078,14089.0
2020-04-03 12:55:00,123.57,123.87,123.52,123.7,39988.0,105.6736,105.9302,105.6308,105.7848,39988.0
2020-04-03 13:00:00,123.7,123.94,123.57,123.94,20671.0,105.7848,105.99,105.6736,105.99,20671.0
2020-04-03 13:05:00,123.96,124.04,123.64,123.91,47440.0,106.0071,106.0755,105.7335,105.9644,47440.0
2020-04-03 13:10:00,123.92,124.1,123.75,123.82,40829.0,105.9729,106.1268,105.8275,105.8874,40829.0
2020-04-03 13:15:00,123.91,124.35,123.91,124.1,31006.0,105.9644,106.3406,105.9644,106.1268,31006.0
2020-04-03 13:20:00,124.06,124.38,124.06,124.08,15635.0,106.0926,106.3663,106.0926,106.1097,15635.0
2020-04-03 13:25:00,124.02,124.05,123.68,123.76,20149.0,106.0584,106.0841,105.7677,105.8361,20149.0
2020-04-03 13:30:00,123.71,123.79,123.53,123.59,29491.0,105.7933,105.8617,105.6394,105.6907,29491.0
2020-04-03 13:35:00,123.57,123.66,123.25,123.39,10996.0,105.6736,105.7506,105.4,105.5197,10996.0
2020-04-03 13:40:00,123.34,123.47,123.2,123.44,12637.0,105.4769,105.5881,105.3572,105.5624,12637.0
2020-04-03 13:45:00,123.38,123.65,123.35,123.45,15494.0,105.5111,105.742,105.4855,105.571,15494.0
2020-04-03 13:50:00,123.46,123.54,123.26,123.32,15400.0,105.5795,105.648,105.4085,105.4598,15400.0
2020-04-03 13:55:00,123.28,123.28,122.75,122.89,24387.0,105.4256,105.4256,104.9724,105.0921,24387.0
2020-04-03 14:00:00,122.87,123.06,122.76,123.05,23596.0,105.075,105.2375,104.9809,105.2289,23596.0
2020-04-03 14:05:00,122.98,123.03,122.74,122.84,21703.0,105.1691,105.2118,104.9638,105.0493,21703.0
2020-04-03 14:10:00,122.88,123.01,122.69,122.95,14907.0,105.0835,105.1947,104.9211,105.1434,14907.0
2020-04-03 14:15:00,122.93,123.16,122.85,123.02,19997.0,105.1263,105.323,105.0579,105.2033,19997.0
2020-04-03 14:20:00,123.02,123.47,122.96,123.42,24638.0,105.2033,105.5881,105.152,105.5453,24638.0
2020-04-03 14:25:00,123.43,123.75,123.34,123.64,36964.0,105.5539,105.8275,105.4769,105.7335,36964.0
2020-04-03 14:30:00,123.54,123.71,123.38,123.69,31172.0,105.648,105.7933,105.5111,105.7762,31172.0
2020-04-03 14:35:00,123.69,123.96,123.64,123.7,28991.0,105.7762,106.0071,105.7335,105.7848,28991.0
2020-04-03 14:40:00,123.67,123.86,123.45,123.53,33651.0,105.7591,105.9216,105.571,105.6394,33651.0
2020-04-03 14:45:00,123.57,123.95,123.57,123.95,39794.0,105.6736,105.9986,105.6736,105.9986,39794.0
2020-04-03 14:50:00,123.92,124.26,123.86,124.02,19201.0,105.9729,106.2637,105.9216,106.0584,19201.0
2020-04-03 14:55:00,124.04,124.21,123.95,124.21,17929.0,106.0755,106.2209,105.9986,106.2209,17929.0
2020-04-03 15:00:00,124.25,124.42,123.92,124.17,46900.0,106.2551,106.4005,105.9729,106.1867,46900.0
2020-04-03 15:05:00,124.12,124.21,123.69,123.79,28953.0,106.1439,106.2209,105.7762,105.8617,28953.0
2020-04-03 15:10:00,123.73,124.4,123.7,124.14,31486.0,105.8104,106.3834,105.7848,106.1611,31486.0
2020-04-03 15:15:00,124.12,124.45,123.82,123.96,78876.0,106.1439,106.4262,105.8874,106.0071,78876.0
2020-04-03 15:20:00,123.94,124.06,123.44,123.64,42471.0,105.99,106.0926,105.5624,105.7335,42471.0
2020-04-03 15:25:00,123.64,124.18,123.49,124.04,25435.0,105.7335,106.1953,105.6052,106.0755,25435.0
2020-04-03 15:30:00,124.06,124.36,123.55,123.73,52381.0,106.0926,106.3492,105.6565,105.8104,52381.0
2020-04-03 15:35:00,123.75,123.93,123.53,123.61,37900.0,105.8275,105.9815,105.6394,105.7078,37900.0
2020-04-03 15:40:00,123.64,123.81,123.17,123.26,40091.0,105.7335,105.8788,105.3315,105.4085,40091.0
2020-04-03 15:45:00,123.27,124.33,123.27,124.0,49769.0,105.4171,106.3235,105.4171,106.0413,49769.0
2020-04-03 15:50:00,123.92,124.94,123.92,124.81,86301.0,105.9729,106.8452,105.9729,106.734,86301.0
2020-04-03 15:55:00,124.79,125.06,124.29,124.67,217041.0,106.7169,106.9478,106.2893,106.6143,217041.0
2020-04-06 09:30:00,128.53,128.88,126.51,126.75,229178.0,109.9153,110.2146,108.1878,108.3931,229178.0
2020-04-06 09:35:00,126.72,127.11,125.29,126.41,101624.0,108.3674,108.7009,107.1445,108.1023,101624.0
2020-04-06 09:40:00,126.3,126.79,126.13,126.46,44174.0,108.0082,108.4273,107.8628,108.1451,44174.0
2020-04-06 09:45:00,126.38,127.1,126.26,127.05,52172.0,108.0766,108.6924,107.974,108.6496,52172.0
2020-04-06 09:50:00,127.0,128.1,126.91,127.98,81674.0,108.6068,109.5475,108.5299,109.4449,81674.0
2020-04-06 09:55:00,128.0,128.95,127.9,128.86,100462.0,109.462,110.2744,109.3765,110.1975,100462.0
2020-04-06 10:00:00,128.87,129.27,128.72,129.05,85915.0,110.206,110.5481,110.0777,110.3599,85915.0
2020-04-06 10:05:00,129.09,129.1,128.13,128.39,64284.0,110.3942,110.4027,109.5732,109.7955,64284.0
2020-04-06 10:10:00,128.36,128.36,127.33,127.41,48239.0,109.7699,109.7699,108.8891,108.9575,48239.0
2020-04-06 10:15:00,127.38,127.44,126.77,126.91,46081.0,108.9318,108.9831,108.4102,108.5299,46081.0
2020-04-06 10:20:00,126.91,127.18,126.55,126.75,58970.0,108.5299,108.7608,108.222,108.3931,58970.0
2020-04-06 10:25:00,126.71,126.73,126.42,126.69,60876.0,108.3588,108.3759,108.1108,108.3417,60876.0
2020-04-06 10:30:00,126.71,127.01,126.6,126.95,62375.0,108.3588,108.6154,108.2648,108.5641,62375.0
2020-04-06 10:35:00,126.86,127.59,126.82,127.54,44782.0,108.4871,109.1114,108.4529,109.0686,44782.0
2020-04-06 10:40:00,127.54,127.99,127.52,127.87,35795.0,109.0686,109.4535,109.0515,109.3508,35795.0
2020-04-06 10:45:00,127.86,128.23,127.84,128.03,61352.0,109.3423,109.6587,109.3252,109.4877,61352.0
2020-04-06 10:50:00,128.0,128.17,127.86,127.88,43195.0,109.462,109.6074,109.3423,109.3594,43195.0
2020-04-06 10:55:00,127.91,127.97,127.78,127.86,47881.0,109.3851,109.4364,109.2739,109.3423,47881.0
2020-04-06 11:00:00,127.86,128.1,127.68,128.08,45591.0,109.3423,109.5475,109.1884,109.5304,45591.0
2020-04-06 11:05:00,128.07,128.48,128.03,128.47,22600.0,109.5219,109.8725,109.4877,109.8639,22600.0
2020-04-06 11:10:00,128.48,128.61,127.94,127.95,63657.0,109.8725,109.9837,109.4107,109.4193,63657.0
2020-04-06 11:15:00,127.95,128.02,127.73,127.81,50658.0,109.4193,109.4791,109.2311,109.2995,50658.0
2020-04-06 11:20:00,127.78,128.04,127.67,127.91,23554.0,109.2739,109.4962,109.1798,109.3851,23554.0
2020-04-06 11:25:00,127.92,128.29,127.9,128.19,26543.0,109.3936,109.71,109.3765,109.6245,26543.0
2020-04-06 11:30:00,128.21,128.38,128.18,128.33,34150.0,109.6416,109.787,109.6159,109.7442,34150.0
2020-04-06 11:35:00,128.3,128.45,128.05,128.41,46207.0,109.7186,109.8468,109.5048,109.8126,46207.0
2020-04-06 11:40:00,128.43,128.74,128.39,128.63,23155.0,109.8297,110.0948,109.7955,110.0008,23155.0
2020-04-06 11:45:00,128.59,128.64,128.42,128.42,55711.0,109.9666,110.0093,109.8212,109.8212,55711.0
2020-04-06 11:50:00,128.42,128.55,128.24,128.5,33032.0,109.8212,109.9324,109.6673,109.8896,33032.0
2020-04-06 11:55:00,128.5,128.59,128.44,128.55,26351.0,109.8896,109.9666,109.8383,109.9324,26351.0
2020-04-06 12:00:00,128.54,128.61,128.46,128.61,41621.0,109.9238,109.9837,109.8554,109.9837,41621.0
2020-04-06 12:05:00,128.63,128.68,128.51,128.65,20080.0,110.0008,110.0435,109.8982,110.0179,20080.0
2020-04-06 12:10:00,128.64,128.65,128.39,128.59,30179.0,110.0093,110.0179,109.7955,109.9666,30179.0
2020-04-06 12:15:00,128.57,128.73,128.34,128.73,20748.0,109.9495,110.0863,109.7528,110.0863,20748.0
2020-04-06 12:20:00,128.72,128.82,128.61,128.82,42412.0,110.0777,110.1633,109.9837,110.1633,42412.0
2020-04-06 12:25:00,128.82,128.93,128.6,128.78,24227.0,110.1633,110.2573,109.9751,110.1291,24227.0
2020-04-06 12:30:00,128.86,128.94,128.64,128.75,31117.0,110.1975,110.2659,110.0093,110.1034,31117.0
2020-04-06 12:35:00,128.77,128.94,128.7,128.86,37227.0,110.1205,110.2659,110.0606,110.1975,37227.0
2020-04-06 12:40:00,128.83,128.89,128.33,128.4,61747.0,110.1718,110.2231,109.7442,109.8041,61747.0
2020-04-06 12:45:00,128.44,128.64,128.41,128.55,14058.0,109.8383,110.0093,109.8126,109.9324,14058.0
2020-04-06 12:50:00,128.51,128.91,128.47,128.91,20993.0,109.8982,110.2402,109.8639,110.2402,20993.0
2020-04-06 12:55:00,128.89,129.02,128.78,128.99,38530.0,110.2231,110.3343,110.1291,110.3086,38530.0
2020-04-06 13:00:00,128.98,129.03,128.72,128.74,35567.0,110.3001,110.3428,110.0777,110.0948,35567.0
2020-04-06 13:05:00,128.7,129.04,128.7,128.96,31633.0,110.0606,110.3514,110.0606,110.283,31633.0
2020-04-06 13:10:00,128.97,129.18,128.96,129.12,27491.0,110.2915,110.4711,110.283,110.4198,27491.0
2020-04-06 13:15:00,129.08,129.08,128.87,129.02,53423.0,110.3856,110.3856,110.206,110.3343,53423.0
2020-04-06 13:20:00,129.03,129.2,128.97,129.17,22227.0,110.3428,110.4882,110.2915,110.4626,22227.0
2020-04-06 13:25:00,129.17,129.19,128.97,129.06,22873.0,110.4626,110.4797,110.2915,110.3685,22873.0
2020-04-06 13:30:00,129.08,129.17,128.74,128.83,41000.0,110.3856,110.4626,110.0948,110.1718,41000.0
2020-04-06 13:35:00,128.85,128.98,128.67,128.94,28362.0,110.1889,110.3001,110.035,110.2659,28362.0
2020-04-06 13:40:00,128.95,129.22,128.93,129.21,30537.0,110.2744,110.5053,110.2573,110.4968,30537.0
2020-04-06 13:45:00,129.19,129.46,129.13,129.41,28063.0,110.4797,110.7106,110.4284,110.6678,28063.0
2020-04-06 13:50:00,129.42,129.46,129.29,129.39,12071.0,110.6764,110.7106,110.5652,110.6507,12071.0
2020-04-06 13:55:00,129.4,129.71,129.39,129.71,23059.0,110.6593,110.9244,110.6507,110.9244,23059.0
2020-04-06 14:00:00,129.71,129.71,129.36,129.46,18739.0,110.9244,110.9244,110.6251,110.7106,18739.0
2020-04-06 14:05:00,129.46,129.58,129.35,129.55,26719.0,110.7106,110.8132,110.6165,110.7875,26719.0
2020-04-06 14:10:00,129.56,129.58,129.31,129.31,29361.0,110.7961,110.8132,110.5823,110.5823,29361.0
2020-04-06 14:15:00,129.29,129.34,129.11,129.11,30589.0,110.5652,110.6079,110.4113,110.4113,30589.0
2020-04-06 14:20:00,129.12,129.12,128.67,128.92,40289.0,110.4198,110.4198,110.035,110.2488,40289.0
2020-04-06 14:25:00,128.88,129.0,128.78,128.83,34317.0,110.2146,110.3172,110.1291,110.1718,34317.0
2020-04-06 14:30:00,128.84,129.24,128.82,129.02,45865.0,110.1804,110.5224,110.1633,110.3343,45865.0
2020-04-06 14:35:00,129.0,129.34,129.0,129.34,24551.0,110.3172,110.6079,110.3172,110.6079,24551.0
2020-04-06 14:40:00,129.29,129.48,129.25,129.48,42050.0,110.5652,110.7277,110.531,110.7277,42050.0
2020-04-06 14:45:00,129.46,129.73,129.38,129.69,50837.0,110.7106,110.9415,110.6422,110.9073,50837.0
2020-04-06 14:50:00,129.69,129.89,129.64,129.84,43655.0,110.9073,111.0783,110.8645,111.0355,43655.0
2020-04-06 14:55:00,129.84,130.0,129.83,129.98,42965.0,111.0355,111.1724,111.027,111.1553,42965.0
2020-04-06 15:00:00,129.94,130.03,129.63,129.89,74895.0,111.1211,111.198,110.8559,111.0783,74895.0
2020-04-06 15:05:00,129.89,130.58,129.89,130.32,55999.0,111.0783,111.6684,111.0783,111.446,55999.0
2020-04-06 15:10:00,130.31,130.48,129.84,129.86,46363.0,111.4375,111.5828,111.0355,111.0526,46363.0
2020-04-06 15:15:00,129.9,130.0,129.3,129.39,71580.0,111.0868,111.1724,110.5737,110.6507,71580.0
2020-04-06 15:20:00,129.36,129.83,129.35,129.78,62863.0,110.6251,111.027,110.6165,110.9842,62863.0
2020-04-06 15:25:00,129.77,130.16,129.58,130.11,60403.0,110.9757,111.3092,110.8132,111.2664,60403.0
2020-04-06 15:30:00,130.13,130.5,129.95,130.32,87463.0,111.2835,111.5999,111.1296,111.446,87463.0
2020-04-06 15:35:00,130.32,130.4,130.1,130.18,76540.0,111.446,111.5144,111.2579,111.3263,76540.0
2020-04-06 15:40:00,130.21,130.51,130.18,130.48,91307.0,111.3519,111.6085,111.3263,111.5828,91307.0
2020-04-06 15:45:00,130.48,130.51,129.92,130.26,96825.0,111.5828,111.6085,111.1039,111.3947,96825.0
2020-04-06 15:50:00,130.21,131.91,130.21,131.91,301328.0,111.3519,112.8057,111.3519,112.8057,301328.0
2020-04-06 15:55:00,131.92,132.13,131.1,131.18,637348.0,112.8143,112.9939,112.1131,112.1815,637348.0
2020-04-07 09:30:00,132.53,133.9,132.12,133.06,282741.0,113.3359,114.5075,112.9853,113.7892,282741.0
2020-04-07 09:35:00,133.17,133.78,132.97,133.44,66582.0,113.8833,114.4049,113.7122,114.1142,66582.0
2020-04-07 09:40:00,133.43,133.66,133.1,133.43,76436.0,114.1056,114.3023,113.8234,114.1056,76436.0
2020-04-07 09:45:00,133.53,133.83,133.27,133.53,67075.0,114.1911,114.4477,113.9688,114.1911,67075.0
2020-04-07 09:50:00,133.52,133.78,133.32,133.65,48286.0,114.1826,114.4049,114.0115,114.2937,48286.0
2020-04-07 09:55:00,133.78,133.88,133.28,133.72,64986.0,114.4049,114.4904,113.9773,114.3536,64986.0
2020-04-07 10:00:00,133.68,133.79,133.03,133.14,64476.0,114.3194,114.4135,113.7635,113.8576,64476.0
2020-04-07 10:05:00,133.18,133.18,132.67,132.96,48407.0,113.8918,113.8918,113.4557,113.7037,48407.0
2020-04-07 10:10:00,133.02,133.12,132.61,132.66,50194.0,113.755,113.8405,113.4044,113.4471,50194.0
2020-04-07 10:15:00,132.64,133.8,132.62,133.67,47615.0,113.43,114.422,113.4129,114.3108,47615.0
2020-04-07 10:20:00,133.72,133.8,133.15,133.34,37685.0,114.3536,114.422,113.8662,114.0286,37685.0
2020-04-07 10:25:00,133.27,133.65,133.18,133.27,35942.0,113.9688,114.2937,113.8918,113.9688,35942.0
2020-04-07 10:30:00,133.21,133.61,133.16,133.43,41790.0,113.9175,114.2595,113.8747,114.1056,41790.0
2020-04-07 10:35:00,133.43,133.62,133.2,133.39,38280.0,114.1056,114.2681,113.9089,114.0714,38280.0
2020-04-07 10:40:00,133.4,134.19,133.4,133.77,58006.0,114.0799,114.7555,114.0799,114.3964,58006.0
2020-04-07 10:45:00,133.77,133.89,133.27,133.31,54758.0,114.3964,114.499,113.9688,114.003,54758.0
2020-04-07 10:50:00,133.31,133.34,132.71,132.85,36862.0,114.003,114.0286,113.4899,113.6096,36862.0
2020-04-07 10:55:00,132.91,133.18,132.56,132.58,31611.0,113.6609,113.8918,113.3616,113.3787,31611.0
2020-04-07 11:00:00,132.55,132.64,131.68,131.84,61509.0,113.353,113.43,112.6091,112.7459,61509.0
2020-04-07 11:05:00,131.84,132.67,131.76,132.51,47245.0,112.7459,113.4557,112.6775,113.3188,47245.0
2020-04-07 11:10:00,132.58,132.69,132.37,132.37,46454.0,113.3787,113.4728,113.1991,113.1991,46454.0
2020-04-07 11:15:00,132.39,133.5,132.38,133.21,31920.0,113.2162,114.1655,113.2077,113.9175,31920.0
2020-04-07 11:20:00,133.26,133.82,133.2,133.4,69115.0,113.9602,114.4391,113.9089,114.0799,69115.0
2020-04-07 11:25:00,133.42,133.85,133.19,133.76,32612.0,114.097,114.4648,113.9004,114.3878,32612.0
2020-04-07 11:30:00,133.74,134.2,133.67,133.77,34841.0,114.3707,114.7641,114.3108,114.3964,34841.0
2020-04-07 11:35:00,133.74,133.92,133.3,133.39,24529.0,114.3707,114.5246,113.9944,114.0714,24529.0
2020-04-07 11:40:00,133.43,133.49,133.16,133.42,23032.0,114.1056,114.1569,113.8747,114.097,23032.0
2020-04-07 11:45:00,133.41,133.72,133.27,133.61,79546.0,114.0885,114.3536,113.9688,114.2595,79546.0
2020-04-07 11:50:00,133.66,133.74,133.13,133.25,34239.0,114.3023,114.3707,113.849,113.9517,34239.0
2020-04-07 11:55:00,133.26,134.01,132.94,133.97,67745.0,113.9602,114.6016,113.6866,114.5674,67745.0
2020-04-07 12:00:00,134.01,134.02,133.62,133.91,31998.0,114.6016,114.6102,114.2681,114.5161,31998.0
2020-04-07 12:05:00,133.88,134.81,133.87,134.71,45654.0,114.4904,115.2857,114.4819,115.2002,45654.0
2020-04-07 12:10:00,134.69,134.83,134.3,134.44,38802.0,115.1831,115.3028,114.8496,114.9693,38802.0
2020-04-07 12:15:00,134.47,134.86,134.47,134.74,36777.0,114.995,115.3285,114.995,115.2259,36777.0
2020-04-07 12:20:00,134.7,135.08,134.5,134.52,32298.0,115.1917,115.5166,115.0206,115.0377,32298.0
2020-04-07 12:25:00,134.57,134.92,134.5,134.88,15670.0,115.0805,115.3798,115.0206,115.3456,15670.0
2020-04-07 12:30:00,134.83,134.89,133.97,134.24,38516.0,115.3028,115.3542,114.5674,114.7983,38516.0
2020-04-07 12:35:00,134.26,134.28,133.91,134.12,38412.0,114.8154,114.8325,114.5161,114.6957,38412.0
2020-04-07 12:40:00,134.11,134.75,134.08,134.45,29717.0,114.6871,115.2344,114.6615,114.9779,29717.0
2020-04-07 12:45:00,134.48,134.7,134.44,134.55,30473.0,115.0035,115.1917,114.9693,115.0634,30473.0
2020-04-07 12:50:00,134.51,134.53,134.34,134.48,16982.0,115.0292,115.0463,114.8838,115.0035,16982.0
2020-04-07 12:55:00,134.48,134.67,134.36,134.36,31338.0,115.0035,115.166,114.9009,114.9009,31338.0
2020-04-07 13:00:00,134.39,134.59,134.26,134.31,20831.0,114.9266,115.0976,114.8154,114.8582,20831.0
2020-04-07 13:05:00,134.37,134.57,133.97,134.1,22779.0,114.9095,115.0805,114.5674,114.6786,22779.0
2020-04-07 13:10:00,134.15,134.58,134.01,134.54,49290.0,114.7213,115.089,114.6016,115.0548,49290.0
2020-04-07 13:15:00,134.51,134.52,134.33,134.33,15857.0,115.0292,115.0377,114.8753,114.8753,15857.0
2020-04-07 13:20:00,134.33,134.34,134.12,134.18,20410.0,114.8753,114.8838,114.6957,114.747,20410.0
2020-04-07 13:25:00,134.17,134.17,133.91,134.1,18077.0,114.7384,114.7384,114.5161,114.6786,18077.0
2020-04-07 13:30:00,134.12,134.2,133.91,133.97,27454.0,114.6957,114.7641,114.5161,114.5674,27454.0
2020-04-07 13:35:00,133.96,134.03,133.8,133.88,29045.0,114.5588,114.6187,114.422,114.4904,29045.0
2020-04-07 13:40:00,133.88,134.16,133.76,133.83,25325.0,114.4904,114.7299,114.3878,114.4477,25325.0
2020-04-07 13:45:00,133.81,134.16,133.81,134.04,20557.0,114.4306,114.7299,114.4306,114.6273,20557.0
2020-04-07 13:50:00,134.02,134.02,133.64,133.79,17839.0,114.6102,114.6102,114.2852,114.4135,17839.0
2020-04-07 13:55:00,133.81,133.91,133.52,133.87,26680.0,114.4306,114.5161,114.1826,114.4819,26680.0
2020-04-07 14:00:00,133.82,133.97,133.45,133.49,28286.0,114.4391,114.5674,114.1227,114.1569,28286.0
2020-04-07 14:05:00,133.48,133.48,132.94,133.3,24708.0,114.1484,114.1484,113.6866,113.9944,24708.0
2020-04-07 14:10:00,133.3,133.45,133.21,133.26,19408.0,113.9944,114.1227,113.9175,113.9602,19408.0
2020-04-07 14:15:00,133.23,133.27,132.51,132.58,27196.0,113.9346,113.9688,113.3188,113.3787,27196.0
2020-04-07 14:20:00,132.63,133.18,132.6,133.02,29446.0,113.4215,113.8918,113.3958,113.755,29446.0
2020-04-07 14:25:00,133.05,133.64,132.97,133.46,99768.0,113.7806,114.2852,113.7122,114.1313,99768.0
2020-04-07 14:30:00,133.49,133.67,133.23,133.32,36186.0,114.1569,114.3108,113.9346,114.0115,36186.0
2020-04-07 14:35:00,133.22,133.23,132.78,132.81,16902.0,113.926,113.9346,113.5497,113.5754,16902.0
2020-04-07 14:40:00,132.84,132.92,132.13,132.35,23242.0,113.601,113.6695,112.9939,113.182,23242.0
2020-04-07 14:45:00,132.3,132.56,131.96,131.96,24744.0,113.1393,113.3616,112.8485,112.8485,24744.0
2020-04-07 14:50:00,131.96,132.38,131.63,131.76,39787.0,112.8485,113.2077,112.5663,112.6775,39787.0
2020-04-07 14:55:00,131.74,131.77,131.33,131.36,38406.0,112.6604,112.686,112.3097,112.3354,38406.0
2020-04-07 15:00:00,131.39,132.37,131.31,132.21,34345.0,112.3611,113.1991,112.2926,113.0623,34345.0
2020-04-07 15:05:00,132.26,132.63,132.21,132.45,20904.0,113.105,113.4215,113.0623,113.2675,20904.0
2020-04-07 15:10:00,132.47,132.94,132.46,132.77,25090.0,113.2846,113.6866,113.2761,113.5412,25090.0
2020-04-07 15:15:00,132.77,132.83,131.98,131.98,21526.0,113.5412,113.5925,112.8656,112.8656,21526.0
2020-04-07 15:20:00,132.0,132.0,131.21,131.31,23664.0,112.8827,112.8827,112.2071,112.2926,23664.0
2020-04-07 15:25:00,131.35,131.68,130.95,131.08,41599.0,112.3268,112.6091,111.9848,112.0959,41599.0
2020-04-07 15:30:00,131.08,131.44,130.48,131.29,96912.0,112.0959,112.4038,111.5828,112.2755,96912.0
2020-04-07 15:35:00,131.3,131.93,131.18,131.75,43142.0,112.2841,112.8228,112.1815,112.6689,43142.0
2020-04-07 15:40:00,131.77,132.18,131.61,132.04,51062.0,112.686,113.0366,112.5492,112.9169,51062.0
2020-04-07 15:45:00,132.0,132.65,131.9,132.65,67154.0,112.8827,113.4386,112.7972,113.4386,67154.0
2020-04-07 15:50:00,132.65,132.78,130.43,131.15,115118.0,113.4386,113.5497,111.5401,112.1558,115118.0
2020-04-07 15:55:00,130.99,131.17,130.29,130.49,248750.0,112.019,112.1729,111.4204,111.5914,248750.0
2020-04-08 09:30:00,130.04,131.52,129.57,130.41,130839.0,111.2066,112.4722,110.8046,111.523,130839.0
2020-04-08 09:35:00,130.41,130.56,129.7,129.88,38311.0,111.523,111.6513,110.9158,111.0697,38311.0
2020-04-08 09:40:00,130.02,130.38,129.97,130.2,34179.0,111.1895,111.4973,111.1467,111.3434,34179.0
2020-04-08 09:45:00,130.21,130.32,129.75,130.07,44367.0,111.3519,111.446,110.9586,111.2322,44367.0
2020-04-08 09:50:00,130.04,130.28,129.81,130.22,29800.0,111.2066,111.4118,111.0099,111.3605,29800.0
2020-04-08 09:55:00,130.16,130.18,129.59,129.81,46695.0,111.3092,111.3263,110.8217,111.0099,46695.0
2020-04-08 10:00:00,129.96,130.22,129.79,129.79,29433.0,111.1382,111.3605,110.9928,110.9928,29433.0
2020-04-08 10:05:00,129.84,129.84,129.13,129.2,90284.0,111.0355,111.0355,110.4284,110.4882,90284.0
2020-04-08 10:10:00,129.15,129.73,129.15,129.66,27521.0,110.4455,110.9415,110.4455,110.8816,27521.0
2020-04-08 10:15:00,129.66,130.25,129.64,130.22,37969.0,110.8816,111.3862,110.8645,111.3605,37969.0
2020-04-08 10:20:00,130.21,130.5,130.16,130.41,21323.0,111.3519,111.5999,111.3092,111.523,21323.0
2020-04-08 10:25:00,130.44,130.5,130.08,130.49,27052.0,111.5486,111.5999,111.2408,111.5914,27052.0
2020-04-08 10:30:00,130.57,130.88,130.4,130.59,30612.0,111.6598,111.9249,111.5144,111.6769,30612.0
2020-04-08 10:35:00,130.64,130.64,130.25,130.4,21139.0,111.7197,111.7197,111.3862,111.5144,21139.0
2020-04-08 10:40:00,130.37,130.61,130.15,130.21,14897.0,111.4888,111.694,111.3006,111.3519,14897.0
2020-04-08 10:45:00,130.25,130.81,130.24,130.69,14465.0,111.3862,111.8651,111.3776,111.7624,14465.0
2020-04-08 10:50:00,130.7,130.95,130.57,130.58,21091.0,111.771,111.9848,111.6598,111.6684,21091.0
2020-04-08 10:55:00,130.57,130.58,130.2,130.32,48413.0,111.6598,111.6684,111.3434,111.446,48413.0
2020-04-08 11:00:00,130.38,130.76,130.31,130.36,20630.0,111.4973,111.8223,111.4375,111.4802,20630.0
2020-04-08 11:05:00,130.38,130.58,130.3,130.51,13304.0,111.4973,111.6684,111.4289,111.6085,13304.0
2020-04-08 11:10:00,130.51,131.08,130.51,130.99,14233.0,111.6085,112.0959,111.6085,112.019,14233.0
2020-04-08 11:15:00,130.96,131.25,130.96,131.13,19236.0,111.9933,112.2413,111.9933,112.1387,19236.0
2020-04-08 11:20:00,131.18,131.47,131.12,131.15,31669.0,112.1815,112.4295,112.1302,112.1558,31669.0
2020-04-08 11:25:00,131.17,131.43,131.16,131.32,24855.0,112.1729,112.3953,112.1644,112.3012,24855.0
2020-04-08 11:30:00,131.32,131.43,131.02,131.16,29147.0,112.3012,112.3953,112.0446,112.1644,29147.0
2020-04-08 11:35:00,131.17,131.38,131.08,131.29,17621.0,112.1729,112.3525,112.0959,112.2755,17621.0
2020-04-08 11:40:00,131.31,131.39,131.09,131.26,39448.0,112.2926,112.3611,112.1045,112.2499,39448.0
2020-04-08 11:45:00,131.25,131.36,131.12,131.14,46614.0,112.2413,112.3354,112.1302,112.1473,46614.0
2020-04-08 11:50:00,131.15,131.16,131.02,131.15,22040.0,112.1558,112.1644,112.0446,112.1558,22040.0
2020-04-08 11:55:00,131.11,131.38,131.0,131.18,27008.0,112.1216,112.3525,112.0275,112.1815,27008.0
2020-04-08 12:00:00,131.19,131.25,130.99,131.25,26579.0,112.19,112.2413,112.019,112.2413,26579.0
2020-04-08 12:05:00,131.26,131.35,130.99,131.0,28884.0,112.2499,112.3268,112.019,112.0275,28884.0
2020-04-08 12:10:00,131.02,131.03,130.58,130.79,22326.0,112.0446,112.0532,111.6684,111.8479,22326.0
2020-04-08 12:15:00,130.86,131.13,130.84,131.04,11977.0,111.9078,112.1387,111.8907,112.0617,11977.0
2020-04-08 12:20:00,131.03,131.44,131.03,131.4,18581.0,112.0532,112.4038,112.0532,112.3696,18581.0
2020-04-08 12:25:00,131.39,131.43,131.1,131.18,15739.0,112.3611,112.3953,112.1131,112.1815,15739.0
2020-04-08 12:30:00,131.18,131.19,131.07,131.18,23986.0,112.1815,112.19,112.0874,112.1815,23986.0
2020-04-08 12:35:00,131.17,131.57,130.92,131.55,27996.0,112.1729,112.515,111.9591,112.4979,27996.0
2020-04-08 12:40:00,131.52,131.63,131.23,131.29,13747.0,112.4722,112.5663,112.2242,112.2755,13747.0
2020-04-08 12:45:00,131.32,131.65,131.2,131.44,13174.0,112.3012,112.5834,112.1986,112.4038,13174.0
2020-04-08 12:50:00,131.41,131.54,131.33,131.49,33064.0,112.3782,112.4893,112.3097,112.4466,33064.0
2020-04-08 12:55:00,131.45,131.5,131.26,131.36,25278.0,112.4124,112.4551,112.2499,112.3354,25278.0
2020-04-08 13:00:00,131.36,131.51,131.15,131.45,35009.0,112.3354,112.4637,112.1558,112.4124,35009.0
2020-04-08 13:05:00,131.43,131.72,131.37,131.47,11830.0,112.3953,112.6433,112.3439,112.4295,11830.0
2020-04-08 13:10:00,131.48,131.53,131.16,131.32,44367.0,112.438,112.4808,112.1644,112.3012,44367.0
2020-04-08 13:15:00,131.28,131.49,131.23,131.47,49244.0,112.267,112.4466,112.2242,112.4295,49244.0
2020-04-08 13:20:00,131.48,131.7,131.46,131.67,8640.0,112.438,112.6262,112.4209,112.6005,8640.0
2020-04-08 13:25:00,131.61,131.64,131.29,131.34,26422.0,112.5492,112.5748,112.2755,112.3183,26422.0
2020-04-08 13:30:00,131.36,131.51,131.28,131.43,43772.0,112.3354,112.4637,112.267,112.3953,43772.0
2020-04-08 13:35:00,131.41,131.42,131.05,131.31,52347.0,112.3782,112.3867,112.0703,112.2926,52347.0
2020-04-08 13:40:00,131.33,131.38,131.19,131.22,26815.0,112.3097,112.3525,112.19,112.2157,26815.0
2020-04-08 13:45:00,131.22,131.49,131.17,131.4,27493.0,112.2157,112.4466,112.1729,112.3696,27493.0
2020-04-08 13:50:00,131.4,131.55,131.29,131.38,51801.0,112.3696,112.4979,112.2755,112.3525,51801.0
2020-04-08 13:55:00,131.37,131.37,131.08,131.25,58714.0,112.3439,112.3439,112.0959,112.2413,58714.0
2020-04-08 14:00:00,131.24,131.31,130.9,131.19,30871.0,112.2328,112.2926,111.942,112.19,30871.0
2020-04-08 14:05:00,131.22,131.7,131.19,131.69,35261.0,112.2157,112.6262,112.19,112.6176,35261.0
2020-04-08 14:10:00,131.66,131.94,131.66,131.79,36004.0,112.5919,112.8314,112.5919,112.7031,36004.0
2020-04-08 14:15:00,131.78,132.07,131.78,131.94,29973.0,112.6946,112.9426,112.6946,112.8314,29973.0
2020-04-08 14:20:00,131.93,132.26,131.88,132.24,22823.0,112.8228,113.105,112.7801,113.0879,22823.0
2020-04-08 14:25:00,132.22,132.25,132.01,132.14,23495.0,113.0708,113.0965,112.8913,113.0024,23495.0
2020-04-08 14:30:00,132.18,132.2,131.92,131.96,25523.0,113.0366,113.0537,112.8143,112.8485,25523.0
2020-04-08 14:35:00,131.95,132.14,131.85,132.09,27297.0,112.8399,113.0024,112.7544,112.9597,27297.0
2020-04-08 14:40:00,132.11,132.34,132.1,132.29,36447.0,112.9768,113.1735,112.9682,113.1307,36447.0
2020-04-08 14:45:00,132.29,132.32,132.14,132.19,38104.0,113.1307,113.1564,113.0024,113.0452,38104.0
2020-04-08 14:50:00,132.21,132.39,132.19,132.29,32162.0,113.0623,113.2162,113.0452,113.1307,32162.0
2020-04-08 14:55:00,132.3,132.38,132.18,132.3,21914.0,113.1393,113.2077,113.0366,113.1393,21914.0
2020-04-08 15:00:00,132.32,132.38,132.13,132.28,31790.0,113.1564,113.2077,112.9939,113.1222,31790.0
2020-04-08 15:05:00,132.27,132.54,132.0,132.44,44725.0,113.1136,113.3445,112.8827,113.259,44725.0
2020-04-08 15:10:00,132.44,132.52,132.31,132.45,31704.0,113.259,113.3274,113.1478,113.2675,31704.0
2020-04-08 15:15:00,132.45,132.8,132.37,132.78,62709.0,113.2675,113.5668,113.1991,113.5497,62709.0
2020-04-08 15:20:00,132.78,132.89,132.54,132.62,34683.0,113.5497,113.6438,113.3445,113.4129,34683.0
2020-04-08 15:25:00,132.64,132.95,132.56,132.91,42061.0,113.43,113.6951,113.3616,113.6609,42061.0
2020-04-08 15:30:00,132.94,133.3,132.61,132.64,36440.0,113.6866,113.9944,113.4044,113.43,36440.0
2020-04-08 15:35:00,132.67,132.67,131.9,132.16,48315.0,113.4557,113.4557,112.7972,113.0195,48315.0
2020-04-08 15:40:00,132.08,132.4,131.68,132.36,54985.0,112.9511,113.2248,112.6091,113.1906,54985.0
2020-04-08 15:45:00,132.33,132.61,132.15,132.41,74624.0,113.1649,113.4044,113.011,113.2333,74624.0
2020-04-08 15:50:00,132.46,133.22,132.44,132.87,172116.0,113.2761,113.926,113.259,113.6267,172116.0
2020-04-08 15:55:00,132.88,133.13,132.56,132.67,309988.0,113.6353,113.849,113.3616,113.4557,309988.0
2020-04-09 09:30:00,132.09,133.17,131.51,132.9,234119.0,112.9597,113.8833,112.4637,113.6524,234119.0
2020-04-09 09:35:00,132.92,133.71,132.85,133.68,38215.0,113.6695,114.345,113.6096,114.3194,38215.0
2020-04-09 09:40:00,133.73,133.87,133.37,133.85,35972.0,114.3622,114.4819,114.0543,114.4648,35972.0
2020-04-09 09:45:00,133.77,133.91,133.2,133.31,35381.0,114.3964,114.5161,113.9089,114.003,35381.0
2020-04-09 09:50:00,133.24,133.43,132.83,133.43,35622.0,113.9431,114.1056,113.5925,114.1056,35622.0
2020-04-09 09:55:00,133.45,133.47,133.03,133.03,24207.0,114.1227,114.1398,113.7635,113.7635,24207.0
2020-04-09 10:00:00,133.23,133.52,132.99,133.15,46515.0,113.9346,114.1826,113.7293,113.8662,46515.0
2020-04-09 10:05:00,133.03,133.57,132.9,133.29,50046.0,113.7635,114.2253,113.6524,113.9859,50046.0
2020-04-09 10:10:00,133.31,133.75,133.3,133.7,55736.0,114.003,114.3793,113.9944,114.3365,55736.0
2020-04-09 10:15:00,133.69,133.81,133.23,133.48,35719.0,114.3279,114.4306,113.9346,114.1484,35719.0
2020-04-09 10:20:00,133.47,133.69,133.12,133.5,62851.0,114.1398,114.3279,113.8405,114.1655,62851.0
2020-04-09 10:25:00,133.54,133.77,133.49,133.55,66902.0,114.1997,114.3964,114.1569,114.2082,66902.0
2020-04-09 10:30:00,133.55,133.55,132.48,132.66,100926.0,114.2082,114.2082,113.2932,113.4471,100926.0
2020-04-09 10:35:00,132.67,133.67,132.6,133.62,87092.0,113.4557,114.3108,113.3958,114.2681,87092.0
2020-04-09 10:40:00,133.63,133.75,133.23,133.4,51724.0,114.2766,114.3793,113.9346,114.0799,51724.0
2020-04-09 10:45:00,133.41,133.73,133.25,133.46,64115.0,114.0885,114.3622,113.9517,114.1313,64115.0
2020-04-09 10:50:00,133.48,133.53,132.83,132.91,58931.0,114.1484,114.1911,113.5925,113.6609,58931.0
2020-04-09 10:55:00,132.91,133.53,132.88,133.33,37188.0,113.6609,114.1911,113.6353,114.0201,37188.0
2020-04-09 11:00:00,133.28,133.31,132.57,132.65,41319.0,113.9773,114.003,113.3702,113.4386,41319.0
2020-04-09 11:05:00,132.73,132.98,132.48,132.88,31202.0,113.507,113.7208,113.2932,113.6353,31202.0
2020-04-09 11:10:00,132.86,132.94,132.41,132.93,27507.0,113.6182,113.6866,113.2333,113.678,27507.0
2020-04-09 11:15:00,132.92,132.93,132.42,132.66,27142.0,113.6695,113.678,113.2419,113.4471,27142.0
2020-04-09 11:20:00,132.68,132.97,132.46,132.68,32948.0,113.4642,113.7122,113.2761,113.4642,32948.0
2020-04-09 11:25:00,132.68,133.16,132.47,132.93,27317.0,113.4642,113.8747,113.2846,113.678,27317.0
2020-04-09 11:30:00,132.93,133.34,132.92,133.09,19383.0,113.678,114.0286,113.6695,113.8148,19383.0
2020-04-09 11:35:00,133.02,133.34,132.84,133.18,24369.0,113.755,114.0286,113.601,113.8918,24369.0
2020-04-09 11:40:00,133.19,133.87,133.16,133.78,42022.0,113.9004,114.4819,113.8747,114.4049,42022.0
2020-04-09 11:45:00,133.81,133.89,133.64,133.8,22489.0,114.4306,114.499,114.2852,114.422,22489.0
2020-04-09 11:50:00,133.81,133.86,133.59,133.7,26728.0,114.4306,114.4733,114.2424,114.3365,26728.0
2020-04-09 11:55:00,133.7,133.89,133.61,133.85,19678.0,114.3365,114.499,114.2595,114.4648,19678.0
2020-04-09 12:00:00,133.84,134.04,133.82,134.03,23749.0,114.4562,114.6273,114.4391,114.6187,23749.0
2020-04-09 12:05:00,134.05,134.24,133.98,134.18,26897.0,114.6358,114.7983,114.5759,114.747,26897.0
2020-04-09 12:10:00,134.2,134.21,133.98,134.03,34718.0,114.7641,114.7726,114.5759,114.6187,34718.0
2020-04-09 12:15:00,134.02,134.38,133.99,134.38,51532.0,114.6102,114.918,114.5845,114.918,51532.0
2020-04-09 12:20:00,134.35,134.43,134.19,134.25,27405.0,114.8924,114.9608,114.7555,114.8068,27405.0
2020-04-09 12:25:00,134.21,134.25,133.99,134.0,35573.0,114.7726,114.8068,114.5845,114.593,35573.0
2020-04-09 12:30:00,134.0,134.11,133.81,133.94,39521.0,114.593,114.6871,114.4306,114.5417,39521.0
2020-04-09 12:35:00,133.91,134.07,133.78,134.07,26549.0,114.5161,114.6529,114.4049,114.6529,26549.0
2020-04-09 12:40:00,134.04,134.47,134.02,134.38,21273.0,114.6273,114.995,114.6102,114.918,21273.0
2020-04-09 12:45:00,134.33,134.45,134.2,134.39,15065.0,114.8753,114.9779,114.7641,114.9266,15065.0
2020-04-09 12:50:00,134.34,134.45,134.08,134.28,28934.0,114.8838,114.9779,114.6615,114.8325,28934.0
2020-04-09 12:55:00,134.29,134.68,134.11,134.65,33831.0,114.841,115.1746,114.6871,115.1489,33831.0
2020-04-09 13:00:00,134.65,134.66,134.34,134.38,30128.0,115.1489,115.1575,114.8838,114.918,30128.0
2020-04-09 13:05:00,134.3,134.45,134.23,134.44,30115.0,114.8496,114.9779,114.7897,114.9693,30115.0
2020-04-09 13:10:00,134.4,134.45,134.12,134.37,51488.0,114.9351,114.9779,114.6957,114.9095,51488.0
2020-04-09 13:15:00,134.37,134.46,134.18,134.32,64698.0,114.9095,114.9864,114.747,114.8667,64698.0
2020-04-09 13:20:00,134.32,134.82,134.16,134.59,42943.0,114.8667,115.2943,114.7299,115.0976,42943.0
2020-04-09 13:25:00,134.61,135.08,134.39,135.07,42781.0,115.1147,115.5166,114.9266,115.5081,42781.0
2020-04-09 13:30:00,135.08,135.08,134.82,134.87,29533.0,115.5166,115.5166,115.2943,115.337,29533.0
2020-04-09 13:35:00,134.9,134.92,134.41,134.52,40092.0,115.3627,115.3798,114.9437,115.0377,40092.0
2020-04-09 13:40:00,134.5,134.84,134.5,134.74,15960.0,115.0206,115.3114,115.0206,115.2259,15960.0
2020-04-09 13:45:00,134.77,134.97,134.65,134.69,21350.0,115.2515,115.4226,115.1489,115.1831,21350.0
2020-04-09 13:50:00,134.7,134.76,134.4,134.56,23923.0,115.1917,115.243,114.9351,115.0719,23923.0
2020-04-09 13:55:00,134.55,134.69,134.37,134.62,19233.0,115.0634,115.1831,114.9095,115.1233,19233.0
2020-04-09 14:00:00,134.53,134.66,134.18,134.21,26795.0,115.0463,115.1575,114.747,114.7726,26795.0
2020-04-09 14:05:00,134.24,134.33,134.11,134.29,31508.0,114.7983,114.8753,114.6871,114.841,31508.0
2020-04-09 14:10:00,134.34,134.62,134.34,134.38,18073.0,114.8838,115.1233,114.8838,114.918,18073.0
2020-04-09 14:15:00,134.34,134.47,133.98,134.06,35897.0,114.8838,114.995,114.5759,114.6444,35897.0
2020-04-09 14:20:00,134.08,134.29,133.87,134.17,32667.0,114.6615,114.841,114.4819,114.7384,32667.0
2020-04-09 14:25:00,134.15,134.19,133.85,133.96,23322.0,114.7213,114.7555,114.4648,114.5588,23322.0
2020-04-09 14:30:00,133.94,134.64,133.92,134.45,55241.0,114.5417,115.1404,114.5246,114.9779,55241.0
2020-04-09 14:35:00,134.39,134.73,134.37,134.68,43934.0,114.9266,115.2173,114.9095,115.1746,43934.0
2020-04-09 14:40:00,134.68,134.79,134.17,134.52,25238.0,115.1746,115.2686,114.7384,115.0377,25238.0
2020-04-09 14:45:00,134.5,134.62,133.81,133.88,24708.0,115.0206,115.1233,114.4306,114.4904,24708.0
2020-04-09 14:50:00,133.9,134.01,133.46,133.51,34596.0,114.5075,114.6016,114.1313,114.174,34596.0
2020-04-09 14:55:00,133.5,133.57,133.29,133.51,51704.0,114.1655,114.2253,113.9859,114.174,51704.0
2020-04-09 15:00:00,133.5,133.72,133.4,133.49,43232.0,114.1655,114.3536,114.0799,114.1569,43232.0
2020-04-09 15:05:00,133.53,133.78,133.36,133.72,48634.0,114.1911,114.4049,114.0457,114.3536,48634.0
2020-04-09 15:10:00,133.76,133.95,133.56,133.91,48301.0,114.3878,114.5503,114.2168,114.5161,48301.0
2020-04-09 15:15:00,133.9,133.93,133.59,133.73,45752.0,114.5075,114.5332,114.2424,114.3622,45752.0
2020-04-09 15:20:00,133.76,133.81,133.43,133.47,39853.0,114.3878,114.4306,114.1056,114.1398,39853.0
2020-04-09 15:25:00,133.48,133.9,133.48,133.87,45720.0,114.1484,114.5075,114.1484,114.4819,45720.0
2020-04-09 15:30:00,133.81,134.39,133.79,134.23,56152.0,114.4306,114.9266,114.4135,114.7897,56152.0
2020-04-09 15:35:00,134.26,134.32,133.64,133.92,37515.0,114.8154,114.8667,114.2852,114.5246,37515.0
2020-04-09 15:40:00,133.91,134.19,133.82,133.97,48032.0,114.5161,114.7555,114.4391,114.5674,48032.0
2020-04-09 15:45:00,134.03,134.19,133.39,133.5,51419.0,114.6187,114.7555,114.0714,114.1655,51419.0
2020-04-09 15:50:00,133.45,134.01,133.14,133.65,139622.0,114.1227,114.6016,113.8576,114.2937,139622.0
2020-04-09 15:55:00,133.67,133.98,133.25,133.62,136141.0,114.3108,114.5759,113.9517,114.2681,136141.0
2020-04-13 09:30:00,131.69,132.66,131.02,132.48,132389.0,112.6176,113.4471,112.0446,113.2932,132389.0
2020-04-13 09:35:00,132.42,133.35,132.39,132.56,44052.0,113.2419,114.0372,113.2162,113.3616,44052.0
2020-04-13 09:40:00,132.68,132.7,132.21,132.59,29707.0,113.4642,113.4813,113.0623,113.3873,29707.0
2020-04-13 09:45:00,132.6,132.71,131.9,131.91,28652.0,113.3958,113.4899,112.7972,112.8057,28652.0
2020-04-13 09:50:00,131.97,132.22,131.91,131.91,13985.0,112.8571,113.0708,112.8057,112.8057,13985.0
2020-04-13 09:55:00,131.93,132.14,131.38,131.51,20036.0,112.8228,113.0024,112.3525,112.4637,20036.0
2020-04-13 10:00:00,131.5,131.75,131.28,131.68,22935.0,112.4551,112.6689,112.267,112.6091,22935.0
2020-04-13 10:05:00,131.72,131.98,131.62,131.82,36588.0,112.6433,112.8656,112.5577,112.7288,36588.0
2020-04-13 10:10:00,131.84,131.9,131.44,131.69,14756.0,112.7459,112.7972,112.4038,112.6176,14756.0
2020-04-13 10:15:00,131.68,131.68,131.28,131.36,22573.0,112.6091,112.6091,112.267,112.3354,22573.0
2020-04-13 10:20:00,131.4,131.59,131.24,131.24,23379.0,112.3696,112.5321,112.2328,112.2328,23379.0
2020-04-13 10:25:00,131.27,131.27,130.66,130.66,17919.0,112.2584,112.2584,111.7368,111.7368,17919.0
2020-04-13 10:30:00,130.67,130.93,130.57,130.82,14435.0,111.7453,111.9677,111.6598,111.8736,14435.0
2020-04-13 10:35:00,130.84,130.9,130.36,130.54,14497.0,111.8907,111.942,111.4802,111.6342,14497.0
2020-04-13 10:40:00,130.54,130.68,130.41,130.59,17467.0,111.6342,111.7539,111.523,111.6769,17467.0
2020-04-13 10:45:00,130.65,130.77,130.51,130.56,19661.0,111.7282,111.8308,111.6085,111.6513,19661.0
2020-04-13 10:50:00,130.54,130.77,130.38,130.56,22290.0,111.6342,111.8308,111.4973,111.6513,22290.0
2020-04-13 10:55:00,130.55,130.87,130.51,130.84,18140.0,111.6427,111.9164,111.6085,111.8907,18140.0
2020-04-13 11:00:00,130.82,130.83,130.35,130.56,37597.0,111.8736,111.8822,111.4717,111.6513,37597.0
2020-04-13 11:05:00,130.52,130.57,130.16,130.32,25623.0,111.6171,111.6598,111.3092,111.446,25623.0
2020-04-13 11:10:00,130.29,130.42,130.01,130.2,23551.0,111.4204,111.5315,111.1809,111.3434,23551.0
2020-04-13 11:15:00,130.16,130.16,130.02,130.12,21095.0,111.3092,111.3092,111.1895,111.275,21095.0
2020-04-13 11:20:00,130.1,130.17,129.88,130.06,27901.0,111.2579,111.3177,111.0697,111.2237,27901.0
2020-04-13 11:25:00,130.05,130.59,130.05,130.52,22441.0,111.2151,111.6769,111.2151,111.6171,22441.0
2020-04-13 11:30:00,130.48,130.65,130.31,130.59,22668.0,111.5828,111.7282,111.4375,111.6769,22668.0
2020-04-13 11:35:00,130.59,130.6,130.35,130.37,17107.0,111.6769,111.6855,111.4717,111.4888,17107.0
2020-04-13 11:40:00,130.38,130.38,130.1,130.21,17679.0,111.4973,111.4973,111.2579,111.3519,17679.0
2020-04-13 11:45:00,130.26,130.69,130.24,130.69,20866.0,111.3947,111.7624,111.3776,111.7624,20866.0
2020-04-13 11:50:00,130.63,130.84,130.59,130.67,11378.0,111.7111,111.8907,111.6769,111.7453,11378.0
2020-04-13 11:55:00,130.65,131.02,130.58,130.8,23087.0,111.7282,112.0446,111.6684,111.8565,23087.0
2020-04-13 12:00:00,130.77,131.21,130.67,131.13,29807.0,111.8308,112.2071,111.7453,112.1387,29807.0
2020-04-13 12:05:00,131.17,131.22,130.97,131.01,24852.0,112.1729,112.2157,112.0019,112.0361,24852.0
2020-04-13 12:10:00,131.03,131.29,130.86,131.17,16983.0,112.0532,112.2755,111.9078,112.1729,16983.0
2020-04-13 12:15:00,131.18,131.27,131.05,131.1,15997.0,112.1815,112.2584,112.0703,112.1131,15997.0
2020-04-13 12:20:00,131.11,131.25,131.0,131.22,42795.0,112.1216,112.2413,112.0275,112.2157,42795.0
2020-04-13 12:25:00,131.25,131.27,131.06,131.24,25243.0,112.2413,112.2584,112.0788,112.2328,25243.0
2020-04-13 12:30:00,131.21,131.25,131.08,131.12,20304.0,112.2071,112.2413,112.0959,112.1302,20304.0
2020-04-13 12:35:00,131.13,131.24,131.01,131.05,18924.0,112.1387,112.2328,112.0361,112.0703,18924.0
2020-04-13 12:40:00,131.08,131.21,131.04,131.21,7605.0,112.0959,112.2071,112.0617,112.2071,7605.0
2020-04-13 12:45:00,131.16,131.24,131.0,131.01,21940.0,112.1644,112.2328,112.0275,112.0361,21940.0
2020-04-13 12:50:00,130.95,130.95,130.45,130.52,19150.0,111.9848,111.9848,111.5572,111.6171,19150.0
2020-04-13 12:55:00,130.5,130.72,130.41,130.72,8001.0,111.5999,111.7881,111.523,111.7881,8001.0
2020-04-13 13:00:00,130.67,130.67,130.25,130.27,15012.0,111.7453,111.7453,111.3862,111.4033,15012.0
2020-04-13 13:05:00,130.31,130.43,130.23,130.42,11140.0,111.4375,111.5401,111.3691,111.5315,11140.0
2020-04-13 13:10:00,130.47,130.47,130.02,130.03,24402.0,111.5743,111.5743,111.1895,111.198,24402.0
2020-04-13 13:15:00,130.05,130.12,129.91,130.12,21901.0,111.2151,111.275,111.0954,111.275,21901.0
2020-04-13 13:20:00,130.16,130.31,130.09,130.15,24731.0,111.3092,111.4375,111.2493,111.3006,24731.0
2020-04-13 13:25:00,130.19,130.28,129.94,130.09,15978.0,111.3348,111.4118,111.1211,111.2493,15978.0
2020-04-13 13:30:00,130.06,130.22,130.02,130.17,19279.0,111.2237,111.3605,111.1895,111.3177,19279.0
2020-04-13 13:35:00,130.14,130.43,130.12,130.42,14808.0,111.2921,111.5401,111.275,111.5315,14808.0
2020-04-13 13:40:00,130.42,130.62,130.42,130.57,12730.0,111.5315,111.7026,111.5315,111.6598,12730.0
2020-04-13 13:45:00,130.55,130.62,130.31,130.38,14878.0,111.6427,111.7026,111.4375,111.4973,14878.0
2020-04-13 13:50:00,130.41,130.68,130.39,130.68,14331.0,111.523,111.7539,111.5059,111.7539,14331.0
2020-04-13 13:55:00,130.71,130.73,130.49,130.51,7019.0,111.7795,111.7966,111.5914,111.6085,7019.0
2020-04-13 14:00:00,130.5,130.6,130.35,130.45,13853.0,111.5999,111.6855,111.4717,111.5572,13853.0
2020-04-13 14:05:00,130.44,130.61,130.05,130.05,13383.0,111.5486,111.694,111.2151,111.2151,13383.0
2020-04-13 14:10:00,130.07,130.12,129.74,129.76,23763.0,111.2322,111.275,110.95,110.9671,23763.0
2020-04-13 14:15:00,129.75,129.92,129.62,129.92,23209.0,110.9586,111.1039,110.8474,111.1039,23209.0
2020-04-13 14:20:00,129.85,129.91,129.65,129.72,37438.0,111.0441,111.0954,110.8731,110.9329,37438.0
2020-04-13 14:25:00,129.74,129.87,129.43,129.86,39687.0,110.95,111.0612,110.6849,111.0526,39687.0
2020-04-13 14:30:00,129.87,130.31,129.83,130.24,21787.0,111.0612,111.4375,111.027,111.3776,21787.0
2020-04-13 14:35:00,130.26,130.26,130.05,130.17,21517.0,111.3947,111.3947,111.2151,111.3177,21517.0
2020-04-13 14:40:00,130.18,130.21,129.97,130.11,25805.0,111.3263,111.3519,111.1467,111.2664,25805.0
2020-04-13 14:45:00,130.11,130.4,129.96,130.3,26165.0,111.2664,111.5144,111.1382,111.4289,26165.0
2020-04-13 14:50:00,130.3,130.6,130.3,130.59,17739.0,111.4289,111.6855,111.4289,111.6769,17739.0
2020-04-13 14:55:00,130.61,130.72,130.52,130.64,21273.0,111.694,111.7881,111.6171,111.7197,21273.0
2020-04-13 15:00:00,130.63,130.64,130.24,130.36,26517.0,111.7111,111.7197,111.3776,111.4802,26517.0
2020-04-13 15:05:00,130.36,130.58,130.32,130.35,26193.0,111.4802,111.6684,111.446,111.4717,26193.0
2020-04-13 15:10:00,130.34,130.51,130.28,130.45,21882.0,111.4631,111.6085,111.4118,111.5572,21882.0
2020-04-13 15:15:00,130.45,130.98,130.33,130.98,29346.0,111.5572,112.0104,111.4546,112.0104,29346.0
2020-04-13 15:20:00,130.99,131.18,130.87,130.96,22891.0,112.019,112.1815,111.9164,111.9933,22891.0
2020-04-13 15:25:00,130.94,130.99,130.74,130.97,21650.0,111.9762,112.019,111.8052,112.0019,21650.0
2020-04-13 15:30:00,130.95,131.26,130.88,131.22,35547.0,111.9848,112.2499,111.9249,112.2157,35547.0
2020-04-13 15:35:00,131.24,131.41,131.19,131.33,42496.0,112.2328,112.3782,112.19,112.3097,42496.0
2020-04-13 15:40:00,131.37,131.55,131.32,131.46,37522.0,112.3439,112.4979,112.3012,112.4209,37522.0
2020-04-13 15:45:00,131.38,131.7,131.23,131.59,33428.0,112.3525,112.6262,112.2242,112.5321,33428.0
2020-04-13 15:50:00,131.59,131.65,130.52,130.81,119911.0,112.5321,112.5834,111.6171,111.8651,119911.0
2020-04-13 15:55:00,130.81,131.02,130.68,130.83,126012.0,111.8651,112.0446,111.7539,111.8822,126012.0
2020-04-14 09:30:00,133.22,133.32,132.35,132.62,120035.0,113.926,114.0115,113.182,113.4129,120035.0
2020-04-14 09:35:00,132.67,133.45,132.48,133.45,20604.0,113.4557,114.1227,113.2932,114.1227,20604.0
2020-04-14 09:40:00,133.41,133.78,133.35,133.57,46459.0,114.0885,114.4049,114.0372,114.2253,46459.0
2020-04-14 09:45:00,133.5,133.61,133.11,133.29,38178.0,114.1655,114.2595,113.8319,113.9859,38178.0
2020-04-14 09:50:00,133.3,133.55,133.26,133.48,25055.0,113.9944,114.2082,113.9602,114.1484,25055.0
2020-04-14 09:55:00,133.48,134.17,133.45,134.12,37865.0,114.1484,114.7384,114.1227,114.6957,37865.0
2020-04-14 10:00:00,134.05,134.16,133.92,134.08,49009.0,114.6358,114.7299,114.5246,114.6615,49009.0
2020-04-14 10:05:00,134.11,134.84,134.11,134.77,40901.0,114.6871,115.3114,114.6871,115.2515,40901.0
2020-04-14 10:10:00,134.8,134.95,134.5,134.54,59425.0,115.2772,115.4055,115.0206,115.0548,59425.0
2020-04-14 10:15:00,134.56,135.02,134.54,134.99,46177.0,115.0719,115.4653,115.0548,115.4397,46177.0
2020-04-14 10:20:00,134.97,134.99,134.58,134.6,24062.0,115.4226,115.4397,115.089,115.1062,24062.0
2020-04-14 10:25:00,134.64,135.03,134.53,134.87,47741.0,115.1404,115.4739,115.0463,115.337,47741.0
2020-04-14 10:30:00,134.87,134.98,134.6,134.61,31725.0,115.337,115.4311,115.1062,115.1147,31725.0
2020-04-14 10:35:00,134.65,134.76,134.37,134.65,37459.0,115.1489,115.243,114.9095,115.1489,37459.0
2020-04-14 10:40:00,134.65,134.84,134.55,134.81,39726.0,115.1489,115.3114,115.0634,115.2857,39726.0
2020-04-14 10:45:00,134.81,135.1,134.53,134.64,34060.0,115.2857,115.5337,115.0463,115.1404,34060.0
2020-04-14 10:50:00,134.68,135.01,134.68,134.76,27915.0,115.1746,115.4568,115.1746,115.243,27915.0
2020-04-14 10:55:00,134.8,135.0,134.72,134.91,50265.0,115.2772,115.4482,115.2088,115.3713,50265.0
2020-04-14 11:00:00,134.91,135.36,134.89,135.2,43390.0,115.3713,115.7561,115.3542,115.6193,43390.0
2020-04-14 11:05:00,135.17,135.45,135.09,135.31,43567.0,115.5936,115.833,115.5252,115.7133,43567.0
2020-04-14 11:10:00,135.29,135.33,134.91,135.1,42787.0,115.6962,115.7304,115.3713,115.5337,42787.0
2020-04-14 11:15:00,135.11,135.31,134.81,134.96,49290.0,115.5423,115.7133,115.2857,115.414,49290.0
2020-04-14 11:20:00,134.97,135.42,134.95,135.15,33881.0,115.4226,115.8074,115.4055,115.5765,33881.0
2020-04-14 11:25:00,135.1,135.31,135.01,135.12,27623.0,115.5337,115.7133,115.4568,115.5508,27623.0
2020-04-14 11:30:00,135.13,135.87,135.08,135.73,29183.0,115.5594,116.1922,115.5166,116.0725,29183.0
2020-04-14 11:35:00,135.71,135.77,135.42,135.59,46892.0,116.0554,116.1067,115.8074,115.9528,46892.0
2020-04-14 11:40:00,135.58,135.86,135.42,135.72,36550.0,115.9442,116.1837,115.8074,116.0639,36550.0
2020-04-14 11:45:00,135.71,135.71,135.36,135.4,34452.0,116.0554,116.0554,115.7561,115.7903,34452.0
2020-04-14 11:50:00,135.42,135.92,135.42,135.88,28090.0,115.8074,116.235,115.8074,116.2008,28090.0
2020-04-14 11:55:00,135.85,135.85,135.54,135.79,37193.0,116.1751,116.1751,115.91,116.1238,37193.0
2020-04-14 12:00:00,135.77,136.09,135.77,135.89,51222.0,116.1067,116.3804,116.1067,116.2093,51222.0
2020-04-14 12:05:00,135.87,135.91,135.6,135.67,39274.0,116.1922,116.2264,115.9613,116.0212,39274.0
2020-04-14 12:10:00,135.68,135.69,135.25,135.26,22385.0,116.0297,116.0383,115.662,115.6706,22385.0
2020-04-14 12:15:00,135.25,136.23,135.24,136.18,40932.0,115.662,116.5001,115.6535,116.4573,40932.0
2020-04-14 12:20:00,136.19,136.77,136.18,136.71,63141.0,116.4659,116.9619,116.4573,116.9106,63141.0
2020-04-14 12:25:00,136.67,136.92,136.58,136.81,54153.0,116.8764,117.0902,116.7994,116.9961,54153.0
2020-04-14 12:30:00,136.81,136.86,136.46,136.77,80634.0,116.9961,117.0388,116.6968,116.9619,80634.0
2020-04-14 12:35:00,136.79,136.93,136.64,136.73,29465.0,116.979,117.0987,116.8507,116.9277,29465.0
2020-04-14 12:40:00,136.74,136.91,136.61,136.78,23497.0,116.9362,117.0816,116.825,116.9704,23497.0
2020-04-14 12:45:00,136.75,136.92,136.64,136.78,31932.0,116.9448,117.0902,116.8507,116.9704,31932.0
2020-04-14 12:50:00,136.84,136.96,136.72,136.85,45270.0,117.0217,117.1244,116.9191,117.0303,45270.0
2020-04-14 12:55:00,136.88,136.9,136.66,136.78,32693.0,117.0559,117.073,116.8678,116.9704,32693.0
2020-04-14 13:00:00,136.78,136.81,136.44,136.54,26594.0,116.9704,116.9961,116.6797,116.7652,26594.0
2020-04-14 13:05:00,136.53,136.67,136.49,136.52,14588.0,116.7566,116.8764,116.7224,116.7481,14588.0
2020-04-14 13:10:00,136.52,136.8,136.52,136.75,24341.0,116.7481,116.9875,116.7481,116.9448,24341.0
2020-04-14 13:15:00,136.76,136.95,136.66,136.66,41002.0,116.9533,117.1158,116.8678,116.8678,41002.0
2020-04-14 13:20:00,136.66,136.74,136.54,136.68,22984.0,116.8678,116.9362,116.7652,116.8849,22984.0
2020-04-14 13:25:00,136.67,136.67,136.47,136.55,22693.0,116.8764,116.8764,116.7053,116.7737,22693.0
2020-04-14 13:30:00,136.55,136.7,136.5,136.64,25270.0,116.7737,116.902,116.731,116.8507,25270.0
2020-04-14 13:35:00,136.65,136.77,136.52,136.75,20352.0,116.8593,116.9619,116.7481,116.9448,20352.0
2020-04-14 13:40:00,136.76,137.05,136.73,136.85,36690.0,116.9533,117.2013,116.9277,117.0303,36690.0
2020-04-14 13:45:00,136.86,137.16,136.81,137.14,26027.0,117.0388,117.2954,116.9961,117.2783,26027.0
2020-04-14 13:50:00,137.14,137.44,137.1,137.41,30136.0,117.2783,117.5348,117.2441,117.5092,30136.0
2020-04-14 13:55:00,137.4,137.48,137.25,137.26,20369.0,117.5006,117.569,117.3724,117.3809,20369.0
2020-04-14 14:00:00,137.29,137.3,137.07,137.18,15405.0,117.4066,117.4151,117.2184,117.3125,15405.0
2020-04-14 14:05:00,137.17,137.17,136.88,137.1,36648.0,117.3039,117.3039,117.0559,117.2441,36648.0
2020-04-14 14:10:00,137.11,137.23,137.02,137.11,38042.0,117.2526,117.3553,117.1757,117.2526,38042.0
2020-04-14 14:15:00,137.15,137.53,137.14,137.46,30095.0,117.2868,117.6118,117.2783,117.5519,30095.0
2020-04-14 14:20:00,137.43,137.44,137.18,137.24,43518.0,117.5263,117.5348,117.3125,117.3638,43518.0
2020-04-14 14:25:00,137.23,137.25,136.9,136.99,51434.0,117.3553,117.3724,117.073,117.15,51434.0
2020-04-14 14:30:00,137.02,137.18,136.98,137.09,41183.0,117.1757,117.3125,117.1415,117.2355,41183.0
2020-04-14 14:35:00,137.09,137.13,136.65,136.66,52669.0,117.2355,117.2697,116.8593,116.8678,52669.0
2020-04-14 14:40:00,136.67,136.8,136.65,136.72,21549.0,116.8764,116.9875,116.8593,116.9191,21549.0
2020-04-14 14:45:00,136.73,136.75,136.47,136.55,21492.0,116.9277,116.9448,116.7053,116.7737,21492.0
2020-04-14 14:50:00,136.55,136.85,136.55,136.73,64903.0,116.7737,117.0303,116.7737,116.9277,64903.0
2020-04-14 14:55:00,136.75,136.98,136.73,136.96,43068.0,116.9448,117.1415,116.9277,117.1244,43068.0
2020-04-14 15:00:00,136.95,137.02,136.73,136.81,33073.0,117.1158,117.1757,116.9277,116.9961,33073.0
2020-04-14 15:05:00,136.77,137.11,136.74,137.0,60079.0,116.9619,117.2526,116.9362,117.1586,60079.0
2020-04-14 15:10:00,136.98,137.18,136.82,137.17,42930.0,117.1415,117.3125,117.0046,117.3039,42930.0
2020-04-14 15:15:00,137.16,137.59,136.96,137.59,50616.0,117.2954,117.6631,117.1244,117.6631,50616.0
2020-04-14 15:20:00,137.56,137.56,137.2,137.53,73168.0,117.6375,117.6375,117.3296,117.6118,73168.0
2020-04-14 15:25:00,137.56,137.97,137.56,137.96,72608.0,117.6375,117.9881,117.6375,117.9795,72608.0
2020-04-14 15:30:00,137.96,138.01,137.83,137.83,89351.0,117.9795,118.0223,117.8684,117.8684,89351.0
2020-04-14 15:35:00,137.83,138.2,137.79,138.05,70925.0,117.8684,118.1848,117.8342,118.0565,70925.0
2020-04-14 15:40:00,138.06,138.38,137.91,137.96,82344.0,118.065,118.3387,117.9368,117.9795,82344.0
2020-04-14 15:45:00,137.99,138.25,137.94,138.25,85643.0,118.0052,118.2275,117.9624,118.2275,85643.0
2020-04-14 15:50:00,138.22,138.62,138.13,138.57,232946.0,118.2019,118.5439,118.1249,118.5012,232946.0
2020-04-14 15:55:00,138.58,138.63,138.15,138.5,298303.0,118.5097,118.5525,118.142,118.4413,298303.0
2020-04-15 09:30:00,137.14,137.19,136.16,136.62,180872.0,117.2783,117.321,116.4402,116.8336,180872.0
2020-04-15 09:35:00,136.57,136.89,136.4,136.56,40932.0,116.7908,117.0645,116.6455,116.7823,40932.0
2020-04-15 09:40:00,136.67,137.52,136.59,137.28,59844.0,116.8764,117.6033,116.8079,117.398,59844.0
2020-04-15 09:45:00,137.29,137.4,136.86,137.17,71545.0,117.4066,117.5006,117.0388,117.3039,71545.0
2020-04-15 09:50:00,137.16,137.56,137.13,137.34,43756.0,117.2954,117.6375,117.2697,117.4493,43756.0
2020-04-15 09:55:00,137.36,137.36,137.05,137.27,28408.0,117.4664,117.4664,117.2013,117.3895,28408.0
2020-04-15 10:00:00,137.28,137.31,136.81,136.93,63193.0,117.398,117.4237,116.9961,117.0987,63193.0
2020-04-15 10:05:00,136.91,136.96,136.61,136.75,47523.0,117.0816,117.1244,116.825,116.9448,47523.0
2020-04-15 10:10:00,136.75,136.95,136.34,136.34,42195.0,116.9448,117.1158,116.5942,116.5942,42195.0
2020-04-15 10:15:00,136.39,136.54,135.6,135.69,73086.0,116.6369,116.7652,115.9613,116.0383,73086.0
2020-04-15 10:20:00,135.71,135.96,135.52,135.96,38596.0,116.0554,116.2692,115.8929,116.2692,38596.0
2020-04-15 10:25:00,135.9,135.94,135.51,135.56,44271.0,116.2179,116.2521,115.8844,115.9271,44271.0
2020-04-15 10:30:00,135.55,135.78,135.51,135.52,31699.0,115.9186,116.1153,115.8844,115.8929,31699.0
2020-04-15 10:35:00,135.52,135.57,134.83,134.87,39834.0,115.8929,115.9357,115.3028,115.337,39834.0
2020-04-15 10:40:00,134.91,135.16,134.73,134.73,43313.0,115.3713,115.585,115.2173,115.2173,43313.0
2020-04-15 10:45:00,134.72,135.06,134.72,134.89,44674.0,115.2088,115.4995,115.2088,115.3542,44674.0
2020-04-15 10:50:00,134.87,135.23,134.77,135.03,37434.0,115.337,115.6449,115.2515,115.4739,37434.0
2020-04-15 10:55:00,135.04,135.05,134.56,134.61,61647.0,115.4824,115.491,115.0719,115.1147,61647.0
2020-04-15 11:00:00,134.61,134.71,134.16,134.39,50232.0,115.1147,115.2002,114.7299,114.9266,50232.0
2020-04-15 11:05:00,134.4,134.66,134.25,134.64,21851.0,114.9351,115.1575,114.8068,115.1404,21851.0
2020-04-15 11:10:00,134.64,134.94,134.59,134.8,22309.0,115.1404,115.3969,115.0976,115.2772,22309.0
2020-04-15 11:15:00,134.85,134.93,134.62,134.82,17019.0,115.3199,115.3884,115.1233,115.2943,17019.0
2020-04-15 11:20:00,134.81,134.81,134.46,134.48,15171.0,115.2857,115.2857,114.9864,115.0035,15171.0
2020-04-15 11:25:00,134.46,134.76,134.38,134.73,21333.0,114.9864,115.243,114.918,115.2173,21333.0
2020-04-15 11:30:00,134.72,135.17,134.72,134.92,20339.0,115.2088,115.5936,115.2088,115.3798,20339.0
2020-04-15 11:35:00,134.93,135.0,134.48,134.5,12173.0,115.3884,115.4482,115.0035,115.0206,12173.0
2020-04-15 11:40:00,134.5,134.58,134.21,134.27,15629.0,115.0206,115.089,114.7726,114.8239,15629.0
2020-04-15 11:45:00,134.32,134.45,134.23,134.37,15720.0,114.8667,114.9779,114.7897,114.9095,15720.0
2020-04-15 11:50:00,134.45,134.55,134.35,134.37,8462.0,114.9779,115.0634,114.8924,114.9095,8462.0
2020-04-15 11:55:00,134.42,134.51,134.11,134.12,15730.0,114.9522,115.0292,114.6871,114.6957,15730.0
2020-04-15 12:00:00,134.15,134.36,134.02,134.36,31428.0,114.7213,114.9009,114.6102,114.9009,31428.0
2020-04-15 12:05:00,134.36,134.37,134.03,134.06,27106.0,114.9009,114.9095,114.6187,114.6444,27106.0
2020-04-15 12:10:00,134.07,134.07,133.9,134.06,28804.0,114.6529,114.6529,114.5075,114.6444,28804.0
2020-04-15 12:15:00,134.09,134.19,133.78,133.78,17617.0,114.67,114.7555,114.4049,114.4049,17617.0
2020-04-15 12:20:00,133.82,133.98,133.7,133.95,14310.0,114.4391,114.5759,114.3365,114.5503,14310.0
2020-04-15 12:25:00,133.94,134.17,133.82,134.14,24030.0,114.5417,114.7384,114.4391,114.7128,24030.0
2020-04-15 12:30:00,134.16,134.16,133.84,134.0,21298.0,114.7299,114.7299,114.4562,114.593,21298.0
2020-04-15 12:35:00,133.95,134.19,133.94,134.14,14916.0,114.5503,114.7555,114.5417,114.7128,14916.0
2020-04-15 12:40:00,134.12,134.7,134.03,134.61,32065.0,114.6957,115.1917,114.6187,115.1147,32065.0
2020-04-15 12:45:00,134.61,134.61,134.21,134.46,14997.0,115.1147,115.1147,114.7726,114.9864,14997.0
2020-04-15 12:50:00,134.49,134.92,134.48,134.83,30486.0,115.0121,115.3798,115.0035,115.3028,30486.0
2020-04-15 12:55:00,134.83,134.83,134.57,134.74,24880.0,115.3028,115.3028,115.0805,115.2259,24880.0
2020-04-15 13:00:00,134.75,135.14,134.7,135.14,29316.0,115.2344,115.5679,115.1917,115.5679,29316.0
2020-04-15 13:05:00,135.1,135.12,134.94,134.99,24604.0,115.5337,115.5508,115.3969,115.4397,24604.0
2020-04-15 13:10:00,135.03,135.23,135.02,135.19,18156.0,115.4739,115.6449,115.4653,115.6107,18156.0
2020-04-15 13:15:00,135.17,135.35,135.07,135.26,14866.0,115.5936,115.7475,115.5081,115.6706,14866.0
2020-04-15 13:20:00,135.19,135.24,135.04,135.04,16559.0,115.6107,115.6535,115.4824,115.4824,16559.0
2020-04-15 13:25:00,135.04,135.09,134.92,135.08,17971.0,115.4824,115.5252,115.3798,115.5166,17971.0
2020-04-15 13:30:00,135.09,135.09,134.86,134.92,18269.0,115.5252,115.5252,115.3285,115.3798,18269.0
2020-04-15 13:35:00,134.96,134.96,134.55,134.67,34880.0,115.414,115.414,115.0634,115.166,34880.0
2020-04-15 13:40:00,134.67,134.89,134.66,134.85,18799.0,115.166,115.3542,115.1575,115.3199,18799.0
2020-04-15 13:45:00,134.87,135.03,134.79,134.92,19655.0,115.337,115.4739,115.2686,115.3798,19655.0
2020-04-15 13:50:00,134.92,134.97,134.48,134.48,17719.0,115.3798,115.4226,115.0035,115.0035,17719.0
2020-04-15 13:55:00,134.52,134.59,134.31,134.33,11876.0,115.0377,115.0976,114.8582,114.8753,11876.0
2020-04-15 14:00:00,134.31,134.76,134.31,134.68,18611.0,114.8582,115.243,114.8582,115.1746,18611.0
2020-04-15 14:05:00,134.68,134.82,134.6,134.66,24476.0,115.1746,115.2943,115.1062,115.1575,24476.0
2020-04-15 14:10:00,134.68,134.98,134.65,134.97,34840.0,115.1746,115.4311,115.1489,115.4226,34840.0
2020-04-15 14:15:00,134.99,135.16,134.8,135.05,23751.0,115.4397,115.585,115.2772,115.491,23751.0
2020-04-15 14:20:00,135.04,135.19,135.03,135.11,30260.0,115.4824,115.6107,115.4739,115.5423,30260.0
2020-04-15 14:25:00,135.1,135.11,134.82,135.04,20091.0,115.5337,115.5423,115.2943,115.4824,20091.0
2020-04-15 14:30:00,135.06,135.22,135.0,135.15,25224.0,115.4995,115.6364,115.4482,115.5765,25224.0
2020-04-15 14:35:00,135.09,135.52,135.03,135.45,32986.0,115.5252,115.8929,115.4739,115.833,32986.0
2020-04-15 14:40:00,135.4,135.4,135.1,135.17,23524.0,115.7903,115.7903,115.5337,115.5936,23524.0
2020-04-15 14:45:00,135.12,135.15,134.98,135.04,40532.0,115.5508,115.5765,115.4311,115.4824,40532.0
2020-04-15 14:50:00,135.01,135.01,134.82,134.9,22491.0,115.4568,115.4568,115.2943,115.3627,22491.0
2020-04-15 14:55:00,134.91,135.36,134.91,135.33,34066.0,115.3713,115.7561,115.3713,115.7304,34066.0
2020-04-15 15:00:00,135.32,135.56,135.17,135.18,32457.0,115.7219,115.9271,115.5936,115.6022,32457.0
2020-04-15 15:05:00,135.21,135.21,134.83,134.85,32002.0,115.6278,115.6278,115.3028,115.3199,32002.0
2020-04-15 15:10:00,134.83,134.93,134.74,134.9,39285.0,115.3028,115.3884,115.2259,115.3627,39285.0
2020-04-15 15:15:00,134.9,135.05,134.74,135.03,40898.0,115.3627,115.491,115.2259,115.4739,40898.0
2020-04-15 15:20:00,135.04,135.1,134.86,135.05,37173.0,115.4824,115.5337,115.3285,115.491,37173.0
2020-04-15 15:25:00,135.02,135.04,134.76,134.98,43708.0,115.4653,115.4824,115.243,115.4311,43708.0
2020-04-15 15:30:00,134.96,135.02,134.63,134.76,63018.0,115.414,115.4653,115.1318,115.243,63018.0
2020-04-15 15:35:00,134.78,135.06,134.59,134.97,61538.0,115.2601,115.4995,115.0976,115.4226,61538.0
2020-04-15 15:40:00,134.97,135.06,134.6,134.83,60880.0,115.4226,115.4995,115.1062,115.3028,60880.0
2020-04-15 15:45:00,134.82,135.14,134.82,135.0,72337.0,115.2943,115.5679,115.2943,115.4482,72337.0
2020-04-15 15:50:00,135.0,135.0,134.38,134.41,115503.0,115.4482,115.4482,114.918,114.9437,115503.0
2020-04-15 15:55:00,134.39,135.12,134.38,135.09,245307.0,114.9266,115.5508,114.918,115.5252,245307.0
2020-04-16 09:30:00,135.05,136.97,135.05,135.9,102338.0,115.491,117.1329,115.491,116.2179,102338.0
2020-04-16 09:35:00,135.93,136.07,135.49,135.96,31143.0,116.2435,116.3633,115.8673,116.2692,31143.0
2020-04-16 09:40:00,135.99,136.07,135.54,135.69,26338.0,116.2948,116.3633,115.91,116.0383,26338.0
2020-04-16 09:45:00,135.74,135.8,135.03,135.03,21200.0,116.081,116.1324,115.4739,115.4739,21200.0
2020-04-16 09:50:00,135.02,135.46,134.82,135.46,25611.0,115.4653,115.8416,115.2943,115.8416,25611.0
2020-04-16 09:55:00,135.44,135.52,135.03,135.11,22928.0,115.8245,115.8929,115.4739,115.5423,22928.0
2020-04-16 10:00:00,135.1,135.1,134.45,134.46,31388.0,115.5337,115.5337,114.9779,114.9864,31388.0
2020-04-16 10:05:00,134.55,134.7,134.32,134.37,17789.0,115.0634,115.1917,114.8667,114.9095,17789.0
2020-04-16 10:10:00,134.39,134.67,134.21,134.61,24731.0,114.9266,115.166,114.7726,115.1147,24731.0
2020-04-16 10:15:00,134.62,134.8,134.38,134.51,21744.0,115.1233,115.2772,114.918,115.0292,21744.0
2020-04-16 10:20:00,134.51,134.63,134.19,134.43,22297.0,115.0292,115.1318,114.7555,114.9608,22297.0
2020-04-16 10:25:00,134.43,134.45,134.1,134.25,18552.0,114.9608,114.9779,114.6786,114.8068,18552.0
2020-04-16 10:30:00,134.25,134.34,134.08,134.2,21269.0,114.8068,114.8838,114.6615,114.7641,21269.0
2020-04-16 10:35:00,134.17,134.37,134.11,134.13,28477.0,114.7384,114.9095,114.6871,114.7042,28477.0
2020-04-16 10:40:00,134.16,134.6,134.08,134.31,28807.0,114.7299,115.1062,114.6615,114.8582,28807.0
2020-04-16 10:45:00,134.3,134.37,134.03,134.27,23715.0,114.8496,114.9095,114.6187,114.8239,23715.0
2020-04-16 10:50:00,134.23,134.28,133.85,133.94,24733.0,114.7897,114.8325,114.4648,114.5417,24733.0
2020-04-16 10:55:00,133.96,134.61,133.92,134.6,25130.0,114.5588,115.1147,114.5246,115.1062,25130.0
2020-04-16 11:00:00,134.6,134.67,134.36,134.51,27663.0,115.1062,115.166,114.9009,115.0292,27663.0
2020-04-16 11:05:00,134.49,134.89,134.45,134.77,26712.0,115.0121,115.3542,114.9779,115.2515,26712.0
2020-04-16 11:10:00,134.79,134.96,134.74,134.84,20114.0,115.2686,115.414,115.2259,115.3114,20114.0
2020-04-16 11:15:00,134.86,135.09,134.84,135.03,23814.0,115.3285,115.5252,115.3114,115.4739,23814.0
2020-04-16 11:20:00,135.07,135.27,135.0,135.02,41461.0,115.5081,115.6791,115.4482,115.4653,41461.0
2020-04-16 11:25:00,135.03,135.33,134.92,135.09,32142.0,115.4739,115.7304,115.3798,115.5252,32142.0
2020-04-16 11:30:00,135.1,135.22,134.92,135.03,25185.0,115.5337,115.6364,115.3798,115.4739,25185.0
2020-04-16 11:35:00,135.0,135.19,134.99,135.11,19121.0,115.4482,115.6107,115.4397,115.5423,19121.0
2020-04-16 11:40:00,135.12,135.42,135.12,135.33,15768.0,115.5508,115.8074,115.5508,115.7304,15768.0
2020-04-16 11:45:00,135.36,135.48,135.16,135.41,16271.0,115.7561,115.8587,115.585,115.7988,16271.0
2020-04-16 11:50:00,135.46,135.71,135.35,135.68,18368.0,115.8416,116.0554,115.7475,116.0297,18368.0
2020-04-16 11:55:00,135.67,135.88,135.53,135.68,22507.0,116.0212,116.2008,115.9015,116.0297,22507.0
2020-04-16 12:00:00,135.67,135.72,135.34,135.43,30435.0,116.0212,116.0639,115.739,115.8159,30435.0
2020-04-16 12:05:00,135.45,135.47,135.01,135.06,23307.0,115.833,115.8502,115.4568,115.4995,23307.0
2020-04-16 12:10:00,135.06,135.2,134.97,135.16,17193.0,115.4995,115.6193,115.4226,115.585,17193.0
2020-04-16 12:15:00,135.15,135.26,134.69,134.77,25661.0,115.5765,115.6706,115.1831,115.2515,25661.0
2020-04-16 12:20:00,134.7,134.75,134.55,134.59,19611.0,115.1917,115.2344,115.0634,115.0976,19611.0
2020-04-16 12:25:00,134.63,134.85,134.58,134.76,30951.0,115.1318,115.3199,115.089,115.243,30951.0
2020-04-16 12:30:00,134.74,134.74,134.35,134.54,16737.0,115.2259,115.2259,114.8924,115.0548,16737.0
2020-04-16 12:35:00,134.55,135.05,134.44,134.94,38551.0,115.0634,115.491,114.9693,115.3969,38551.0
2020-04-16 12:40:00,134.9,135.03,134.76,134.92,30831.0,115.3627,115.4739,115.243,115.3798,30831.0
2020-04-16 12:45:00,134.93,134.96,134.72,134.92,12902.0,115.3884,115.414,115.2088,115.3798,12902.0
2020-04-16 12:50:00,134.89,134.99,134.81,134.89,11879.0,115.3542,115.4397,115.2857,115.3542,11879.0
2020-04-16 12:55:00,134.78,135.08,134.74,134.91,14992.0,115.2601,115.5166,115.2259,115.3713,14992.0
2020-04-16 13:00:00,134.88,134.95,134.63,134.65,22771.0,115.3456,115.4055,115.1318,115.1489,22771.0
2020-04-16 13:05:00,134.65,134.99,134.62,134.8,12209.0,115.1489,115.4397,115.1233,115.2772,12209.0
2020-04-16 13:10:00,134.82,135.01,134.72,134.93,20226.0,115.2943,115.4568,115.2088,115.3884,20226.0
2020-04-16 13:15:00,134.93,135.26,134.93,135.22,15893.0,115.3884,115.6706,115.3884,115.6364,15893.0
2020-04-16 13:20:00,135.23,135.56,135.2,135.44,14659.0,115.6449,115.9271,115.6193,115.8245,14659.0
2020-04-16 13:25:00,135.43,135.56,135.39,135.52,18632.0,115.8159,115.9271,115.7817,115.8929,18632.0
2020-04-16 13:30:00,135.51,135.76,135.51,135.65,17537.0,115.8844,116.0982,115.8844,116.0041,17537.0
2020-04-16 13:35:00,135.6,135.63,135.46,135.5,11377.0,115.9613,115.987,115.8416,115.8758,11377.0
2020-04-16 13:40:00,135.5,135.75,135.49,135.73,20066.0,115.8758,116.0896,115.8673,116.0725,20066.0
2020-04-16 13:45:00,135.73,135.84,135.64,135.72,13458.0,116.0725,116.1666,115.9955,116.0639,13458.0
2020-04-16 13:50:00,135.73,135.83,135.31,135.31,11355.0,116.0725,116.158,115.7133,115.7133,11355.0
2020-04-16 13:55:00,135.3,135.43,135.25,135.39,17347.0,115.7048,115.8159,115.662,115.7817,17347.0
2020-04-16 14:00:00,135.37,135.4,135.16,135.29,11542.0,115.7646,115.7903,115.585,115.6962,11542.0
2020-04-16 14:05:00,135.32,135.57,135.2,135.56,21253.0,115.7219,115.9357,115.6193,115.9271,21253.0
2020-04-16 14:10:00,135.56,135.71,135.48,135.7,16439.0,115.9271,116.0554,115.8587,116.0468,16439.0
2020-04-16 14:15:00,135.71,135.78,135.62,135.72,16211.0,116.0554,116.1153,115.9784,116.0639,16211.0
2020-04-16 14:20:00,135.75,135.75,135.45,135.49,45388.0,116.0896,116.0896,115.833,115.8673,45388.0
2020-04-16 14:25:00,135.5,135.56,135.39,135.5,31475.0,115.8758,115.9271,115.7817,115.8758,31475.0
2020-04-16 14:30:00,135.42,135.65,135.41,135.59,28619.0,115.8074,116.0041,115.7988,115.9528,28619.0
2020-04-16 14:35:00,135.59,135.94,135.59,135.85,22604.0,115.9528,116.2521,115.9528,116.1751,22604.0
2020-04-16 14:40:00,135.86,136.09,135.82,135.96,27991.0,116.1837,116.3804,116.1495,116.2692,27991.0
2020-04-16 14:45:00,135.98,136.03,135.81,135.89,18960.0,116.2863,116.329,116.1409,116.2093,18960.0
2020-04-16 14:50:00,135.87,135.96,135.49,135.66,56137.0,116.1922,116.2692,115.8673,116.0126,56137.0
2020-04-16 14:55:00,135.65,135.88,135.6,135.6,37364.0,116.0041,116.2008,115.9613,115.9613,37364.0
2020-04-16 15:00:00,135.59,135.71,135.34,135.34,22576.0,115.9528,116.0554,115.739,115.739,22576.0
2020-04-16 15:05:00,135.33,135.45,135.25,135.41,27696.0,115.7304,115.833,115.662,115.7988,27696.0
2020-04-16 15:10:00,135.38,135.59,135.32,135.48,26589.0,115.7732,115.9528,115.7219,115.8587,26589.0
2020-04-16 15:15:00,135.5,135.59,135.26,135.39,28487.0,115.8758,115.9528,115.6706,115.7817,28487.0
2020-04-16 15:20:00,135.42,135.79,135.4,135.69,44892.0,115.8074,116.1238,115.7903,116.0383,44892.0
2020-04-16 15:25:00,135.7,135.74,135.54,135.72,43755.0,116.0468,116.081,115.91,116.0639,43755.0
2020-04-16 15:30:00,135.72,135.78,135.59,135.69,70632.0,116.0639,116.1153,115.9528,116.0383,70632.0
2020-04-16 15:35:00,135.72,135.77,135.57,135.74,71591.0,116.0639,116.1067,115.9357,116.081,71591.0
2020-04-16 15:40:00,135.72,135.76,135.47,135.66,53696.0,116.0639,116.0982,115.8502,116.0126,53696.0
2020-04-16 15:45:00,135.67,135.69,135.4,135.5,42448.0,116.0212,116.0383,115.7903,115.8758,42448.0
2020-04-16 15:50:00,135.53,136.11,135.48,135.92,99997.0,115.9015,116.3975,115.8587,116.235,99997.0
2020-04-16 15:55:00,135.92,136.15,135.64,135.71,183600.0,116.235,116.4317,115.9955,116.0554,183600.0
2020-04-17 09:30:00,137.73,138.0,136.87,137.28,423984.0,117.7828,118.0137,117.0474,117.398,423984.0
2020-04-17 09:35:00,137.3,137.42,137.0,137.32,25528.0,117.4151,117.5177,117.1586,117.4322,25528.0
2020-04-17 09:40:00,137.28,137.31,136.75,136.79,21040.0,117.398,117.4237,116.9448,116.979,21040.0
2020-04-17 09:45:00,136.8,136.87,136.29,136.46,50541.0,116.9875,117.0474,116.5514,116.6968,50541.0
2020-04-17 09:50:00,136.41,136.69,136.01,136.06,24520.0,116.654,116.8935,116.3119,116.3547,24520.0
2020-04-17 09:55:00,136.09,136.12,135.77,135.88,47118.0,116.3804,116.406,116.1067,116.2008,47118.0
2020-04-17 10:00:00,135.89,136.07,135.69,135.77,30421.0,116.2093,116.3633,116.0383,116.1067,30421.0
2020-04-17 10:05:00,135.8,136.44,135.71,136.35,51677.0,116.1324,116.6797,116.0554,116.6027,51677.0
2020-04-17 10:10:00,136.34,136.35,135.89,136.18,50279.0,116.5942,116.6027,116.2093,116.4573,50279.0
2020-04-17 10:15:00,136.13,136.23,135.85,135.9,52917.0,116.4146,116.5001,116.1751,116.2179,52917.0
2020-04-17 10:20:00,135.88,136.07,135.82,135.91,26528.0,116.2008,116.3633,116.1495,116.2264,26528.0
2020-04-17 10:25:00,135.91,136.4,135.87,136.2,18282.0,116.2264,116.6455,116.1922,116.4744,18282.0
2020-04-17 10:30:00,136.18,136.39,135.85,135.85,19967.0,116.4573,116.6369,116.1751,116.1751,19967.0
2020-04-17 10:35:00,136.02,136.05,135.67,135.7,19692.0,116.3205,116.3462,116.0212,116.0468,19692.0
2020-04-17 10:40:00,135.69,136.0,135.69,135.9,19911.0,116.0383,116.3034,116.0383,116.2179,19911.0
2020-04-17 10:45:00,135.84,135.84,135.53,135.62,20939.0,116.1666,116.1666,115.9015,115.9784,20939.0
2020-04-17 10:50:00,135.63,135.64,135.4,135.51,29278.0,115.987,115.9955,115.7903,115.8844,29278.0
2020-04-17 10:55:00,135.56,135.82,135.52,135.77,23974.0,115.9271,116.1495,115.8929,116.1067,23974.0
2020-04-17 11:00:00,135.73,135.83,135.62,135.79,16621.0,116.0725,116.158,115.9784,116.1238,16621.0
2020-04-17 11:05:00,135.77,135.77,135.51,135.52,16798.0,116.1067,116.1067,115.8844,115.8929,16798.0
2020-04-17 11:10:00,135.53,135.61,135.42,135.49,16056.0,115.9015,115.9699,115.8074,115.8673,16056.0
2020-04-17 11:15:00,135.42,135.52,135.13,135.3,21175.0,115.8074,115.8929,115.5594,115.7048,21175.0
2020-04-17 11:20:00,135.32,135.35,135.08,135.14,18069.0,115.7219,115.7475,115.5166,115.5679,18069.0
2020-04-17 11:25:00,135.11,135.22,134.91,135.17,43343.0,115.5423,115.6364,115.3713,115.5936,43343.0
2020-04-17 11:30:00,135.17,135.32,134.96,135.29,25344.0,115.5936,115.7219,115.414,115.6962,25344.0
2020-04-17 11:35:00,135.3,135.58,135.28,135.51,13625.0,115.7048,115.9442,115.6877,115.8844,13625.0
2020-04-17 11:40:00,135.53,135.72,135.39,135.59,13688.0,115.9015,116.0639,115.7817,115.9528,13688.0
2020-04-17 11:45:00,135.6,135.81,135.48,135.81,11012.0,115.9613,116.1409,115.8587,116.1409,11012.0
2020-04-17 11:50:00,135.74,135.78,135.63,135.7,10482.0,116.081,116.1153,115.987,116.0468,10482.0
2020-04-17 11:55:00,135.72,135.77,135.42,135.5,10462.0,116.0639,116.1067,115.8074,115.8758,10462.0
2020-04-17 12:00:00,135.43,135.48,135.07,135.15,23064.0,115.8159,115.8587,115.5081,115.5765,23064.0
2020-04-17 12:05:00,135.21,135.44,135.17,135.34,40208.0,115.6278,115.8245,115.5936,115.739,40208.0
2020-04-17 12:10:00,135.33,135.35,135.04,135.34,16755.0,115.7304,115.7475,115.4824,115.739,16755.0
2020-04-17 12:15:00,135.37,135.55,135.36,135.54,16951.0,115.7646,115.9186,115.7561,115.91,16951.0
2020-04-17 12:20:00,135.51,135.54,135.32,135.4,21684.0,115.8844,115.91,115.7219,115.7903,21684.0
2020-04-17 12:25:00,135.44,135.44,135.14,135.3,23066.0,115.8245,115.8245,115.5679,115.7048,23066.0
2020-04-17 12:30:00,135.31,135.53,135.3,135.49,14052.0,115.7133,115.9015,115.7048,115.8673,14052.0
2020-04-17 12:35:00,135.45,135.77,135.42,135.77,24466.0,115.833,116.1067,115.8074,116.1067,24466.0
2020-04-17 12:40:00,135.73,135.84,135.71,135.8,20292.0,116.0725,116.1666,116.0554,116.1324,20292.0
2020-04-17 12:45:00,135.77,135.77,135.61,135.65,13348.0,116.1067,116.1067,115.9699,116.0041,13348.0
2020-04-17 12:50:00,135.67,135.88,135.67,135.74,16428.0,116.0212,116.2008,116.0212,116.081,16428.0
2020-04-17 12:55:00,135.75,135.84,135.53,135.55,11893.0,116.0896,116.1666,115.9015,115.9186,11893.0
2020-04-17 13:00:00,135.53,135.71,135.45,135.63,13010.0,115.9015,116.0554,115.833,115.987,13010.0
2020-04-17 13:05:00,135.61,135.96,135.58,135.88,13708.0,115.9699,116.2692,115.9442,116.2008,13708.0
2020-04-17 13:10:00,135.86,135.87,135.57,135.6,12679.0,116.1837,116.1922,115.9357,115.9613,12679.0
2020-04-17 13:15:00,135.6,135.72,135.49,135.66,20932.0,115.9613,116.0639,115.8673,116.0126,20932.0
2020-04-17 13:20:00,135.66,135.68,135.44,135.47,12194.0,116.0126,116.0297,115.8245,115.8502,12194.0
2020-04-17 13:25:00,135.48,135.53,135.42,135.45,13759.0,115.8587,115.9015,115.8074,115.833,13759.0
2020-04-17 13:30:00,135.47,135.6,135.44,135.51,12166.0,115.8502,115.9613,115.8245,115.8844,12166.0
2020-04-17 13:35:00,135.5,135.58,135.34,135.54,12914.0,115.8758,115.9442,115.739,115.91,12914.0
2020-04-17 13:40:00,135.49,135.73,135.48,135.68,13024.0,115.8673,116.0725,115.8587,116.0297,13024.0
2020-04-17 13:45:00,135.66,135.66,135.38,135.54,10995.0,116.0126,116.0126,115.7732,115.91,10995.0
2020-04-17 13:50:00,135.56,135.67,135.53,135.64,11367.0,115.9271,116.0212,115.9015,115.9955,11367.0
2020-04-17 13:55:00,135.64,135.81,135.58,135.78,20016.0,115.9955,116.1409,115.9442,116.1153,20016.0
2020-04-17 14:00:00,135.76,136.08,135.72,135.99,12548.0,116.0982,116.3718,116.0639,116.2948,12548.0
2020-04-17 14:05:00,135.98,136.01,135.84,135.97,11142.0,116.2863,116.3119,116.1666,116.2777,11142.0
2020-04-17 14:10:00,135.94,135.98,135.78,135.8,10193.0,116.2521,116.2863,116.1153,116.1324,10193.0
2020-04-17 14:15:00,135.81,135.86,135.65,135.83,12074.0,116.1409,116.1837,116.0041,116.158,12074.0
2020-04-17 14:20:00,135.81,136.13,135.79,136.13,15393.0,116.1409,116.4146,116.1238,116.4146,15393.0
2020-04-17 14:25:00,136.09,136.11,135.8,135.83,13236.0,116.3804,116.3975,116.1324,116.158,13236.0
2020-04-17 14:30:00,135.83,135.83,135.62,135.72,15965.0,116.158,116.158,115.9784,116.0639,15965.0
2020-04-17 14:35:00,135.71,135.72,135.34,135.42,17667.0,116.0554,116.0639,115.739,115.8074,17667.0
2020-04-17 14:40:00,135.41,135.65,135.32,135.62,12406.0,115.7988,116.0041,115.7219,115.9784,12406.0
2020-04-17 14:45:00,135.64,136.0,135.6,136.0,20040.0,115.9955,116.3034,115.9613,116.3034,20040.0
2020-04-17 14:50:00,136.01,136.01,135.87,135.92,21231.0,116.3119,116.3119,116.1922,116.235,21231.0
2020-04-17 14:55:00,135.95,136.23,135.9,136.23,23878.0,116.2606,116.5001,116.2179,116.5001,23878.0
2020-04-17 15:00:00,136.22,136.42,136.19,136.33,35993.0,116.4915,116.6626,116.4659,116.5856,35993.0
2020-04-17 15:05:00,136.34,136.5,136.33,136.41,24423.0,116.5942,116.731,116.5856,116.654,24423.0
2020-04-17 15:10:00,136.41,136.54,136.36,136.44,25464.0,116.654,116.7652,116.6113,116.6797,25464.0
2020-04-17 15:15:00,136.45,136.6,136.39,136.58,29525.0,116.6882,116.8165,116.6369,116.7994,29525.0
2020-04-17 15:20:00,136.57,136.66,136.46,136.55,53540.0,116.7908,116.8678,116.6968,116.7737,53540.0
2020-04-17 15:25:00,136.53,137.02,136.46,136.84,74652.0,116.7566,117.1757,116.6968,117.0217,74652.0
2020-04-17 15:30:00,136.82,137.16,136.8,137.02,45182.0,117.0046,117.2954,116.9875,117.1757,45182.0
2020-04-17 15:35:00,137.04,137.25,137.0,137.1,84860.0,117.1928,117.3724,117.1586,117.2441,84860.0
2020-04-17 15:40:00,137.1,137.29,137.03,137.16,48026.0,117.2441,117.4066,117.1842,117.2954,48026.0
2020-04-17 15:45:00,137.16,137.49,137.11,137.41,72428.0,117.2954,117.5776,117.2526,117.5092,72428.0
2020-04-17 15:50:00,137.43,138.0,137.38,137.54,206365.0,117.5263,118.0137,117.4835,117.6204,206365.0
2020-04-17 15:55:00,137.55,137.65,137.08,137.56,222563.0,117.6289,117.7144,117.227,117.6375,222563.0
2020-04-20 09:30:00,136.94,136.99,135.95,136.59,115924.0,117.1073,117.15,116.2606,116.8079,115924.0
2020-04-20 09:35:00,136.67,136.86,136.52,136.68,27678.0,116.8764,117.0388,116.7481,116.8849,27678.0
2020-04-20 09:40:00,136.65,136.68,135.94,136.07,32330.0,116.8593,116.8849,116.2521,116.3633,32330.0
2020-04-20 09:45:00,136.14,136.38,135.97,136.21,31071.0,116.4231,116.6284,116.2777,116.483,31071.0
2020-04-20 09:50:00,136.23,136.3,136.06,136.22,21148.0,116.5001,116.5599,116.3547,116.4915,21148.0
2020-04-20 09:55:00,136.24,136.35,135.76,135.98,21779.0,116.5086,116.6027,116.0982,116.2863,21779.0
2020-04-20 10:00:00,135.98,136.06,135.69,135.83,9233.0,116.2863,116.3547,116.0383,116.158,9233.0
2020-04-20 10:05:00,135.83,136.08,135.8,135.97,8869.0,116.158,116.3718,116.1324,116.2777,8869.0
2020-04-20 10:10:00,135.96,136.26,135.86,136.17,22257.0,116.2692,116.5257,116.1837,116.4488,22257.0
2020-04-20 10:15:00,136.17,136.18,135.9,136.05,19757.0,116.4488,116.4573,116.2179,116.3462,19757.0
2020-04-20 10:20:00,136.1,136.47,136.03,136.46,22237.0,116.3889,116.7053,116.329,116.6968,22237.0
2020-04-20 10:25:00,136.49,136.97,136.49,136.86,26720.0,116.7224,117.1329,116.7224,117.0388,26720.0
2020-04-20 10:30:00,136.85,137.04,136.6,136.6,21553.0,117.0303,117.1928,116.8165,116.8165,21553.0
2020-04-20 10:35:00,136.65,136.66,136.35,136.35,22178.0,116.8593,116.8678,116.6027,116.6027,22178.0
2020-04-20 10:40:00,136.34,136.65,136.23,136.53,18111.0,116.5942,116.8593,116.5001,116.7566,18111.0
2020-04-20 10:45:00,136.62,136.85,136.56,136.63,22291.0,116.8336,117.0303,116.7823,116.8422,22291.0
2020-04-20 10:50:00,136.65,136.72,136.48,136.5,21652.0,116.8593,116.9191,116.7139,116.731,21652.0
2020-04-20 10:55:00,136.54,136.7,136.49,136.53,16639.0,116.7652,116.902,116.7224,116.7566,16639.0
2020-04-20 11:00:00,136.58,136.68,136.45,136.5,20884.0,116.7994,116.8849,116.6882,116.731,20884.0
2020-04-20 11:05:00,136.51,136.75,136.5,136.62,25404.0,116.7395,116.9448,116.731,116.8336,25404.0
2020-04-20 11:10:00,136.65,136.69,136.43,136.43,19522.0,116.8593,116.8935,116.6711,116.6711,19522.0
2020-04-20 11:15:00,136.36,136.45,136.2,136.38,25557.0,116.6113,116.6882,116.4744,116.6284,25557.0
2020-04-20 11:20:00,136.37,136.57,136.32,136.53,17906.0,116.6198,116.7908,116.577,116.7566,17906.0
2020-04-20 11:25:00,136.54,136.84,136.54,136.79,24012.0,116.7652,117.0217,116.7652,116.979,24012.0
2020-04-20 11:30:00,136.78,136.79,136.5,136.59,18476.0,116.9704,116.979,116.731,116.8079,18476.0
2020-04-20 11:35:00,136.61,137.0,136.56,136.97,28771.0,116.825,117.1586,116.7823,117.1329,28771.0
2020-04-20 11:40:00,136.97,136.98,136.8,136.88,15498.0,117.1329,117.1415,116.9875,117.0559,15498.0
2020-04-20 11:45:00,136.86,136.96,136.8,136.96,11636.0,117.0388,117.1244,116.9875,117.1244,11636.0
2020-04-20 11:50:00,136.94,136.97,136.67,136.69,19297.0,117.1073,117.1329,116.8764,116.8935,19297.0
2020-04-20 11:55:00,136.68,136.73,136.6,136.71,27644.0,116.8849,116.9277,116.8165,116.9106,27644.0
2020-04-20 12:00:00,136.72,136.95,136.67,136.95,27188.0,116.9191,117.1158,116.8764,117.1158,27188.0
2020-04-20 12:05:00,136.94,137.18,136.91,137.15,19432.0,117.1073,117.3125,117.0816,117.2868,19432.0
2020-04-20 12:10:00,137.17,137.17,136.77,136.78,28384.0,117.3039,117.3039,116.9619,116.9704,28384.0
2020-04-20 12:15:00,136.78,137.0,136.78,136.85,22284.0,116.9704,117.1586,116.9704,117.0303,22284.0
2020-04-20 12:20:00,136.84,136.86,136.58,136.68,40477.0,117.0217,117.0388,116.7994,116.8849,40477.0
2020-04-20 12:25:00,136.68,136.91,136.67,136.73,31011.0,116.8849,117.0816,116.8764,116.9277,31011.0
2020-04-20 12:30:00,136.75,137.02,136.65,137.02,21442.0,116.9448,117.1757,116.8593,117.1757,21442.0
2020-04-20 12:35:00,137.02,137.28,137.02,137.21,18355.0,117.1757,117.398,117.1757,117.3382,18355.0
2020-04-20 12:40:00,137.2,137.25,137.03,137.06,33597.0,117.3296,117.3724,117.1842,117.2099,33597.0
2020-04-20 12:45:00,137.05,137.3,137.04,137.3,17689.0,117.2013,117.4151,117.1928,117.4151,17689.0
2020-04-20 12:50:00,137.31,137.38,137.24,137.28,21086.0,117.4237,117.4835,117.3638,117.398,21086.0
2020-04-20 12:55:00,137.28,137.36,137.16,137.32,22763.0,117.398,117.4664,117.2954,117.4322,22763.0
2020-04-20 13:00:00,137.32,137.35,136.77,136.81,26678.0,117.4322,117.4579,116.9619,116.9961,26678.0
2020-04-20 13:05:00,136.84,136.99,136.84,136.94,21628.0,117.0217,117.15,117.0217,117.1073,21628.0
2020-04-20 13:10:00,136.93,136.94,136.82,136.86,19101.0,117.0987,117.1073,117.0046,117.0388,19101.0
2020-04-20 13:15:00,136.86,137.11,136.86,137.06,26286.0,117.0388,117.2526,117.0388,117.2099,26286.0
2020-04-20 13:20:00,137.1,137.1,136.66,136.66,17421.0,117.2441,117.2441,116.8678,116.8678,17421.0
2020-04-20 13:25:00,136.66,136.95,136.55,136.86,35481.0,116.8678,117.1158,116.7737,117.0388,35481.0
2020-04-20 13:30:00,136.85,136.91,136.7,136.75,21229.0,117.0303,117.0816,116.902,116.9448,21229.0
2020-04-20 13:35:00,136.75,136.8,136.71,136.8,12074.0,116.9448,116.9875,116.9106,116.9875,12074.0
2020-04-20 13:40:00,136.79,137.0,136.76,136.83,26695.0,116.979,117.1586,116.9533,117.0132,26695.0
2020-04-20 13:45:00,136.84,136.97,136.81,136.83,16982.0,117.0217,117.1329,116.9961,117.0132,16982.0
2020-04-20 13:50:00,136.83,137.08,136.82,136.97,20876.0,117.0132,117.227,117.0046,117.1329,20876.0
2020-04-20 13:55:00,136.99,137.04,136.84,136.9,18880.0,117.15,117.1928,117.0217,117.073,18880.0
2020-04-20 14:00:00,136.9,137.06,136.82,136.86,21978.0,117.073,117.2099,117.0046,117.0388,21978.0
2020-04-20 14:05:00,136.84,136.99,136.82,136.82,18554.0,117.0217,117.15,117.0046,117.0046,18554.0
2020-04-20 14:10:00,136.83,136.89,136.3,136.36,24919.0,117.0132,117.0645,116.5599,116.6113,24919.0
2020-04-20 14:15:00,136.36,136.38,136.1,136.11,32327.0,116.6113,116.6284,116.3889,116.3975,32327.0
2020-04-20 14:20:00,136.13,136.14,135.89,135.94,20010.0,116.4146,116.4231,116.2093,116.2521,20010.0
2020-04-20 14:25:00,135.97,136.04,135.79,135.83,22617.0,116.2777,116.3376,116.1238,116.158,22617.0
2020-04-20 14:30:00,135.85,136.25,135.66,136.13,39019.0,116.1751,116.5172,116.0126,116.4146,39019.0
2020-04-20 14:35:00,136.11,136.18,136.06,136.13,26193.0,116.3975,116.4573,116.3547,116.4146,26193.0
2020-04-20 14:40:00,136.13,136.17,135.93,135.99,26978.0,116.4146,116.4488,116.2435,116.2948,26978.0
2020-04-20 14:45:00,135.97,136.14,135.84,136.13,19421.0,116.2777,116.4231,116.1666,116.4146,19421.0
2020-04-20 14:50:00,136.13,136.13,135.69,135.69,15763.0,116.4146,116.4146,116.0383,116.0383,15763.0
2020-04-20 14:55:00,135.69,135.7,135.05,135.15,59775.0,116.0383,116.0468,115.491,115.5765,59775.0
2020-04-20 15:00:00,135.15,135.42,135.15,135.25,48741.0,115.5765,115.8074,115.5765,115.662,48741.0
2020-04-20 15:05:00,135.25,135.25,134.94,135.12,41380.0,115.662,115.662,115.3969,115.5508,41380.0
2020-04-20 15:10:00,135.15,135.49,135.15,135.37,25593.0,115.5765,115.8673,115.5765,115.7646,25593.0
2020-04-20 15:15:00,135.4,135.49,135.22,135.24,29676.0,115.7903,115.8673,115.6364,115.6535,29676.0
2020-04-20 15:20:00,135.24,135.46,135.19,135.44,36466.0,115.6535,115.8416,115.6107,115.8245,36466.0
2020-04-20 15:25:00,135.4,135.49,135.12,135.36,24785.0,115.7903,115.8673,115.5508,115.7561,24785.0
2020-04-20 15:30:00,135.37,135.53,135.23,135.5,34348.0,115.7646,115.9015,115.6449,115.8758,34348.0
2020-04-20 15:35:00,135.47,135.51,135.18,135.19,32937.0,115.8502,115.8844,115.6022,115.6107,32937.0
2020-04-20 15:40:00,135.23,135.3,135.01,135.25,40639.0,115.6449,115.7048,115.4568,115.662,40639.0
2020-04-20 15:45:00,135.25,135.58,135.07,135.52,60142.0,115.662,115.9442,115.5081,115.8929,60142.0
2020-04-20 15:50:00,135.52,135.53,134.61,134.83,139894.0,115.8929,115.9015,115.1147,115.3028,139894.0
2020-04-20 15:55:00,134.81,134.84,134.51,134.52,204122.0,115.2857,115.3114,115.0292,115.0377,204122.0
2020-04-21 09:30:00,132.25,132.78,131.57,131.66,145165.0,113.0965,113.5497,112.515,112.5919,145165.0
2020-04-21 09:35:00,131.69,131.88,131.27,131.34,82014.0,112.6176,112.7801,112.2584,112.3183,82014.0
2020-04-21 09:40:00,131.37,131.88,131.3,131.85,41162.0,112.3439,112.7801,112.2841,112.7544,41162.0
2020-04-21 09:45:00,131.83,132.27,131.64,132.23,37051.0,112.7373,113.1136,112.5748,113.0794,37051.0
2020-04-21 09:50:00,132.23,132.29,131.93,132.28,29608.0,113.0794,113.1307,112.8228,113.1222,29608.0
2020-04-21 09:55:00,132.27,132.87,132.16,132.4,36484.0,113.1136,113.6267,113.0195,113.2248,36484.0
2020-04-21 10:00:00,132.42,132.45,132.0,132.36,30674.0,113.2419,113.2675,112.8827,113.1906,30674.0
2020-04-21 10:05:00,132.42,132.51,131.91,131.91,40229.0,113.2419,113.3188,112.8057,112.8057,40229.0
2020-04-21 10:10:00,131.89,132.23,131.74,132.23,56471.0,112.7886,113.0794,112.6604,113.0794,56471.0
2020-04-21 10:15:00,132.21,132.47,132.17,132.31,23437.0,113.0623,113.2846,113.0281,113.1478,23437.0
2020-04-21 10:20:00,132.32,132.82,132.29,132.82,26346.0,113.1564,113.5839,113.1307,113.5839,26346.0
2020-04-21 10:25:00,132.79,132.85,132.38,132.75,32253.0,113.5583,113.6096,113.2077,113.5241,32253.0
2020-04-21 10:30:00,132.78,132.94,132.5,132.54,30812.0,113.5497,113.6866,113.3103,113.3445,30812.0
2020-04-21 10:35:00,132.52,132.64,132.43,132.48,25458.0,113.3274,113.43,113.2504,113.2932,25458.0
2020-04-21 10:40:00,132.44,132.77,132.39,132.53,17525.0,113.259,113.5412,113.2162,113.3359,17525.0
2020-04-21 10:45:00,132.59,132.75,132.4,132.5,22386.0,113.3873,113.5241,113.2248,113.3103,22386.0
2020-04-21 10:50:00,132.5,132.72,132.35,132.66,42881.0,113.3103,113.4984,113.182,113.4471,42881.0
2020-04-21 10:55:00,132.7,132.94,132.62,132.65,37160.0,113.4813,113.6866,113.4129,113.4386,37160.0
2020-04-21 11:00:00,132.67,132.75,132.11,132.14,34023.0,113.4557,113.5241,112.9768,113.0024,34023.0
2020-04-21 11:05:00,132.13,132.28,132.04,132.22,18405.0,112.9939,113.1222,112.9169,113.0708,18405.0
2020-04-21 11:10:00,132.18,132.18,131.7,131.74,35069.0,113.0366,113.0366,112.6262,112.6604,35069.0
2020-04-21 11:15:00,131.74,132.02,131.65,131.98,35010.0,112.6604,112.8998,112.5834,112.8656,35010.0
2020-04-21 11:20:00,132.01,132.13,131.71,131.72,37526.0,112.8913,112.9939,112.6347,112.6433,37526.0
2020-04-21 11:25:00,131.73,131.78,131.32,131.5,26666.0,112.6518,112.6946,112.3012,112.4551,26666.0
2020-04-21 11:30:00,131.5,132.01,131.5,131.9,23008.0,112.4551,112.8913,112.4551,112.7972,23008.0
2020-04-21 11:35:00,131.84,131.85,131.31,131.45,20863.0,112.7459,112.7544,112.2926,112.4124,20863.0
2020-04-21 11:40:00,131.46,131.46,131.1,131.15,22223.0,112.4209,112.4209,112.1131,112.1558,22223.0
2020-04-21 11:45:00,131.18,131.38,131.15,131.38,17407.0,112.1815,112.3525,112.1558,112.3525,17407.0
2020-04-21 11:50:00,131.34,131.57,131.32,131.46,26559.0,112.3183,112.515,112.3012,112.4209,26559.0
2020-04-21 11:55:00,131.41,131.57,131.25,131.3,22613.0,112.3782,112.515,112.2413,112.2841,22613.0
2020-04-21 12:00:00,131.4,131.62,131.29,131.44,23518.0,112.3696,112.5577,112.2755,112.4038,23518.0
2020-04-21 12:05:00,131.46,131.65,131.43,131.49,18497.0,112.4209,112.5834,112.3953,112.4466,18497.0
2020-04-21 12:10:00,131.45,131.74,131.4,131.6,21130.0,112.4124,112.6604,112.3696,112.5406,21130.0
2020-04-21 12:15:00,131.63,131.64,131.4,131.5,14335.0,112.5663,112.5748,112.3696,112.4551,14335.0
2020-04-21 12:20:00,131.51,131.54,131.08,131.08,17613.0,112.4637,112.4893,112.0959,112.0959,17613.0
2020-04-21 12:25:00,131.14,131.36,131.07,131.3,12402.0,112.1473,112.3354,112.0874,112.2841,12402.0
2020-04-21 12:30:00,131.3,131.33,131.02,131.04,16090.0,112.2841,112.3097,112.0446,112.0617,16090.0
2020-04-21 12:35:00,131.05,131.06,130.82,130.87,26232.0,112.0703,112.0788,111.8736,111.9164,26232.0
2020-04-21 12:40:00,130.91,131.17,130.86,130.93,22335.0,111.9506,112.1729,111.9078,111.9677,22335.0
2020-04-21 12:45:00,130.95,131.08,130.86,131.06,15376.0,111.9848,112.0959,111.9078,112.0788,15376.0
2020-04-21 12:50:00,131.11,131.5,131.06,131.44,15605.0,112.1216,112.4551,112.0788,112.4038,15605.0
2020-04-21 12:55:00,131.44,131.48,131.35,131.39,13508.0,112.4038,112.438,112.3268,112.3611,13508.0
2020-04-21 13:00:00,131.44,131.57,131.36,131.52,13955.0,112.4038,112.515,112.3354,112.4722,13955.0
2020-04-21 13:05:00,131.46,131.56,131.33,131.5,15754.0,112.4209,112.5064,112.3097,112.4551,15754.0
2020-04-21 13:10:00,131.41,131.57,131.27,131.27,14420.0,112.3782,112.515,112.2584,112.2584,14420.0
2020-04-21 13:15:00,131.31,131.51,131.25,131.44,14650.0,112.2926,112.4637,112.2413,112.4038,14650.0
2020-04-21 13:20:00,131.43,131.7,131.39,131.54,30461.0,112.3953,112.6262,112.3611,112.4893,30461.0
2020-04-21 13:25:00,131.47,131.53,131.28,131.39,19838.0,112.4295,112.4808,112.267,112.3611,19838.0
2020-04-21 13:30:00,131.4,131.81,131.33,131.81,14310.0,112.3696,112.7202,112.3097,112.7202,14310.0
2020-04-21 13:35:00,131.78,132.03,131.72,131.98,15173.0,112.6946,112.9084,112.6433,112.8656,15173.0
2020-04-21 13:40:00,131.98,132.04,131.85,132.0,14396.0,112.8656,112.9169,112.7544,112.8827,14396.0
2020-04-21 13:45:00,132.03,132.04,131.66,131.68,18570.0,112.9084,112.9169,112.5919,112.6091,18570.0
2020-04-21 13:50:00,131.72,131.87,131.69,131.87,10386.0,112.6433,112.7715,112.6176,112.7715,10386.0
2020-04-21 13:55:00,131.9,131.9,131.57,131.68,11828.0,112.7972,112.7972,112.515,112.6091,11828.0
2020-04-21 14:00:00,131.71,131.71,131.43,131.64,19954.0,112.6347,112.6347,112.3953,112.5748,19954.0
2020-04-21 14:05:00,131.57,131.92,131.52,131.81,14642.0,112.515,112.8143,112.4722,112.7202,14642.0
2020-04-21 14:10:00,131.8,132.12,131.75,132.12,19341.0,112.7117,112.9853,112.6689,112.9853,19341.0
2020-04-21 14:15:00,132.12,132.17,131.76,131.8,7204.0,112.9853,113.0281,112.6775,112.7117,7204.0
2020-04-21 14:20:00,131.8,132.41,131.66,132.29,15428.0,112.7117,113.2333,112.5919,113.1307,15428.0
2020-04-21 14:25:00,132.22,132.39,131.89,131.89,15325.0,113.0708,113.2162,112.7886,112.7886,15325.0
2020-04-21 14:30:00,131.91,132.01,131.7,131.72,12244.0,112.8057,112.8913,112.6262,112.6433,12244.0
2020-04-21 14:35:00,131.73,131.8,131.41,131.6,18987.0,112.6518,112.7117,112.3782,112.5406,18987.0
2020-04-21 14:40:00,131.5,131.5,131.05,131.14,25333.0,112.4551,112.4551,112.0703,112.1473,25333.0
2020-04-21 14:45:00,131.09,131.28,130.99,131.17,28732.0,112.1045,112.267,112.019,112.1729,28732.0
2020-04-21 14:50:00,131.1,131.34,130.95,131.29,22736.0,112.1131,112.3183,111.9848,112.2755,22736.0
2020-04-21 14:55:00,131.22,131.23,130.89,131.01,23593.0,112.2157,112.2242,111.9335,112.0361,23593.0
2020-04-21 15:00:00,131.04,131.27,131.03,131.19,22744.0,112.0617,112.2584,112.0532,112.19,22744.0
2020-04-21 15:05:00,131.19,131.23,130.59,130.77,28611.0,112.19,112.2242,111.6769,111.8308,28611.0
2020-04-21 15:10:00,130.74,131.29,130.74,131.28,34157.0,111.8052,112.2755,111.8052,112.267,34157.0
2020-04-21 15:15:00,131.26,131.56,131.12,131.53,28036.0,112.2499,112.5064,112.1302,112.4808,28036.0
2020-04-21 15:20:00,131.52,131.66,131.4,131.41,30145.0,112.4722,112.5919,112.3696,112.3782,30145.0
2020-04-21 15:25:00,131.42,131.59,131.32,131.45,39768.0,112.3867,112.5321,112.3012,112.4124,39768.0
2020-04-21 15:30:00,131.42,131.59,131.22,131.52,43974.0,112.3867,112.5321,112.2157,112.4722,43974.0
2020-04-21 15:35:00,131.54,132.23,131.54,131.95,56147.0,112.4893,113.0794,112.4893,112.8399,56147.0
2020-04-21 15:40:00,131.94,131.98,131.71,131.76,47481.0,112.8314,112.8656,112.6347,112.6775,47481.0
2020-04-21 15:45:00,131.77,131.78,131.18,131.18,41693.0,112.686,112.6946,112.1815,112.1815,41693.0
2020-04-21 15:50:00,131.2,131.43,130.68,130.79,91304.0,112.1986,112.3953,111.7539,111.8479,91304.0
2020-04-21 15:55:00,130.8,131.44,130.75,130.94,253940.0,111.8565,112.4038,111.8137,111.9762,253940.0
2020-04-22 09:30:00,132.44,132.44,131.83,132.18,97015.0,113.259,113.259,112.7373,113.0366,97015.0
2020-04-22 09:35:00,132.11,132.4,131.86,131.97,59045.0,112.9768,113.2248,112.763,112.8571,59045.0
2020-04-22 09:40:00,131.89,132.09,131.64,131.75,30091.0,112.7886,112.9597,112.5748,112.6689,30091.0
2020-04-22 09:45:00,131.76,131.87,131.22,131.47,34639.0,112.6775,112.7715,112.2157,112.4295,34639.0
2020-04-22 09:50:00,131.43,131.64,131.32,131.47,21232.0,112.3953,112.5748,112.3012,112.4295,21232.0
2020-04-22 09:55:00,131.49,131.86,131.49,131.69,30165.0,112.4466,112.763,112.4466,112.6176,30165.0
2020-04-22 10:00:00,131.68,131.88,131.59,131.68,20792.0,112.6091,112.7801,112.5321,112.6091,20792.0
2020-04-22 10:05:00,131.7,131.97,131.65,131.87,37503.0,112.6262,112.8571,112.5834,112.7715,37503.0
2020-04-22 10:10:00,131.88,132.21,131.5,131.53,38404.0,112.7801,113.0623,112.4551,112.4808,38404.0
2020-04-22 10:15:00,131.54,131.64,131.35,131.52,39718.0,112.4893,112.5748,112.3268,112.4722,39718.0
2020-04-22 10:20:00,131.48,131.87,131.48,131.77,44408.0,112.438,112.7715,112.438,112.686,44408.0
2020-04-22 10:25:00,131.73,131.99,131.63,131.86,148035.0,112.6518,112.8742,112.5663,112.763,148035.0
2020-04-22 10:30:00,131.89,131.92,131.61,131.72,32555.0,112.7886,112.8143,112.5492,112.6433,32555.0
2020-04-22 10:35:00,131.78,131.98,131.61,131.93,33191.0,112.6946,112.8656,112.5492,112.8228,33191.0
2020-04-22 10:40:00,131.94,132.21,131.89,132.12,16022.0,112.8314,113.0623,112.7886,112.9853,16022.0
2020-04-22 10:45:00,132.15,132.16,131.91,132.02,19542.0,113.011,113.0195,112.8057,112.8998,19542.0
2020-04-22 10:50:00,132.03,132.1,131.62,131.76,22943.0,112.9084,112.9682,112.5577,112.6775,22943.0
2020-04-22 10:55:00,131.76,132.17,131.76,131.99,53488.0,112.6775,113.0281,112.6775,112.8742,53488.0
2020-04-22 11:00:00,132.01,132.14,131.82,131.94,15826.0,112.8913,113.0024,112.7288,112.8314,15826.0
2020-04-22 11:05:00,131.98,132.17,131.9,131.92,13979.0,112.8656,113.0281,112.7972,112.8143,13979.0
2020-04-22 11:10:00,131.96,132.09,131.91,131.99,22254.0,112.8485,112.9597,112.8057,112.8742,22254.0
2020-04-22 11:15:00,132.02,132.2,131.99,132.17,32427.0,112.8998,113.0537,112.8742,113.0281,32427.0
2020-04-22 11:20:00,132.19,132.34,132.16,132.25,16516.0,113.0452,113.1735,113.0195,113.0965,16516.0
2020-04-22 11:25:00,132.28,132.35,132.1,132.28,24153.0,113.1222,113.182,112.9682,113.1222,24153.0
2020-04-22 11:30:00,132.31,132.51,132.3,132.36,16098.0,113.1478,113.3188,113.1393,113.1906,16098.0
2020-04-22 11:35:00,132.35,132.4,132.16,132.39,13183.0,113.182,113.2248,113.0195,113.2162,13183.0
2020-04-22 11:40:00,132.39,132.75,132.31,132.71,37417.0,113.2162,113.5241,113.1478,113.4899,37417.0
2020-04-22 11:45:00,132.63,132.64,132.46,132.55,13095.0,113.4215,113.43,113.2761,113.353,13095.0
2020-04-22 11:50:00,132.6,132.65,132.43,132.59,37093.0,113.3958,113.4386,113.2504,113.3873,37093.0
2020-04-22 11:55:00,132.59,132.6,132.38,132.42,11631.0,113.3873,113.3958,113.2077,113.2419,11631.0
2020-04-22 12:00:00,132.48,132.67,132.48,132.49,18597.0,113.2932,113.4557,113.2932,113.3017,18597.0
2020-04-22 12:05:00,132.5,132.5,132.2,132.2,19623.0,113.3103,113.3103,113.0537,113.0537,19623.0
2020-04-22 12:10:00,132.2,132.3,132.16,132.28,20564.0,113.0537,113.1393,113.0195,113.1222,20564.0
2020-04-22 12:15:00,132.27,132.39,132.21,132.28,14234.0,113.1136,113.2162,113.0623,113.1222,14234.0
2020-04-22 12:20:00,132.31,132.36,132.12,132.35,24720.0,113.1478,113.1906,112.9853,113.182,24720.0
2020-04-22 12:25:00,132.34,132.45,132.23,132.42,15752.0,113.1735,113.2675,113.0794,113.2419,15752.0
2020-04-22 12:30:00,132.41,132.43,132.12,132.12,16013.0,113.2333,113.2504,112.9853,112.9853,16013.0
2020-04-22 12:35:00,132.13,132.24,131.88,132.24,29213.0,112.9939,113.0879,112.7801,113.0879,29213.0
2020-04-22 12:40:00,132.28,132.56,132.27,132.39,23378.0,113.1222,113.3616,113.1136,113.2162,23378.0
2020-04-22 12:45:00,132.43,132.43,132.1,132.13,10639.0,113.2504,113.2504,112.9682,112.9939,10639.0
2020-04-22 12:50:00,132.16,132.21,132.02,132.11,10465.0,113.0195,113.0623,112.8998,112.9768,10465.0
2020-04-22 12:55:00,132.18,132.19,131.93,132.14,20150.0,113.0366,113.0452,112.8228,113.0024,20150.0
2020-04-22 13:00:00,132.16,132.23,132.06,132.14,13210.0,113.0195,113.0794,112.934,113.0024,13210.0
2020-04-22 13:05:00,132.13,132.13,131.99,132.08,8265.0,112.9939,112.9939,112.8742,112.9511,8265.0
2020-04-22 13:10:00,132.07,132.21,132.05,132.14,9221.0,112.9426,113.0623,112.9255,113.0024,9221.0
2020-04-22 13:15:00,132.16,132.24,132.04,132.04,15487.0,113.0195,113.0879,112.9169,112.9169,15487.0
2020-04-22 13:20:00,132.04,132.18,132.01,132.08,8627.0,112.9169,113.0366,112.8913,112.9511,8627.0
2020-04-22 13:25:00,132.06,132.41,132.05,132.36,11042.0,112.934,113.2333,112.9255,113.1906,11042.0
2020-04-22 13:30:00,132.38,132.46,132.08,132.15,12960.0,113.2077,113.2761,112.9511,113.011,12960.0
2020-04-22 13:35:00,132.18,132.3,132.14,132.14,12648.0,113.0366,113.1393,113.0024,113.0024,12648.0
2020-04-22 13:40:00,132.14,132.54,132.13,132.5,14530.0,113.0024,113.3445,112.9939,113.3103,14530.0
2020-04-22 13:45:00,132.52,132.65,132.42,132.6,19751.0,113.3274,113.4386,113.2419,113.3958,19751.0
2020-04-22 13:50:00,132.6,132.68,132.45,132.52,12136.0,113.3958,113.4642,113.2675,113.3274,12136.0
2020-04-22 13:55:00,132.58,132.61,132.42,132.47,32806.0,113.3787,113.4044,113.2419,113.2846,32806.0
2020-04-22 14:00:00,132.47,132.54,132.3,132.52,20467.0,113.2846,113.3445,113.1393,113.3274,20467.0
2020-04-22 14:05:00,132.47,132.6,132.3,132.38,16570.0,113.2846,113.3958,113.1393,113.2077,16570.0
2020-04-22 14:10:00,132.37,132.4,132.13,132.16,13471.0,113.1991,113.2248,112.9939,113.0195,13471.0
2020-04-22 14:15:00,132.16,132.43,132.15,132.39,20316.0,113.0195,113.2504,113.011,113.2162,20316.0
2020-04-22 14:20:00,132.41,132.55,132.41,132.47,20200.0,113.2333,113.353,113.2333,113.2846,20200.0
2020-04-22 14:25:00,132.46,132.51,132.39,132.42,17260.0,113.2761,113.3188,113.2162,113.2419,17260.0
2020-04-22 14:30:00,132.46,132.54,132.37,132.47,24829.0,113.2761,113.3445,113.1991,113.2846,24829.0
2020-04-22 14:35:00,132.48,132.52,132.4,132.44,23678.0,113.2932,113.3274,113.2248,113.259,23678.0
2020-04-22 14:40:00,132.43,132.62,132.38,132.47,28842.0,113.2504,113.4129,113.2077,113.2846,28842.0
2020-04-22 14:45:00,132.5,132.53,132.41,132.53,19059.0,113.3103,113.3359,113.2333,113.3359,19059.0
2020-04-22 14:50:00,132.5,132.64,132.48,132.49,21193.0,113.3103,113.43,113.2932,113.3017,21193.0
2020-04-22 14:55:00,132.46,132.7,132.46,132.69,18517.0,113.2761,113.4813,113.2761,113.4728,18517.0
2020-04-22 15:00:00,132.66,132.95,132.64,132.94,21917.0,113.4471,113.6951,113.43,113.6866,21917.0
2020-04-22 15:05:00,132.92,132.98,132.86,132.91,16872.0,113.6695,113.7208,113.6182,113.6609,16872.0
2020-04-22 15:10:00,132.92,133.1,132.86,132.96,26950.0,113.6695,113.8234,113.6182,113.7037,26950.0
2020-04-22 15:15:00,132.95,132.98,132.79,132.98,20317.0,113.6951,113.7208,113.5583,113.7208,20317.0
2020-04-22 15:20:00,132.98,133.13,132.93,133.07,22687.0,113.7208,113.849,113.678,113.7977,22687.0
2020-04-22 15:25:00,133.06,133.17,132.91,132.91,28006.0,113.7892,113.8833,113.6609,113.6609,28006.0
2020-04-22 15:30:00,132.9,133.08,132.81,132.94,32099.0,113.6524,113.8063,113.5754,113.6866,32099.0
2020-04-22 15:35:00,133.0,133.06,132.87,132.98,45205.0,113.7379,113.7892,113.6267,113.7208,45205.0
2020-04-22 15:40:00,133.01,133.3,132.96,133.3,47186.0,113.7464,113.9944,113.7037,113.9944,47186.0
2020-04-22 15:45:00,133.3,133.35,132.97,133.17,64496.0,113.9944,114.0372,113.7122,113.8833,64496.0
2020-04-22 15:50:00,133.18,133.67,132.87,133.07,165500.0,113.8918,114.3108,113.6267,113.7977,165500.0
2020-04-22 15:55:00,133.05,133.1,132.51,132.62,214105.0,113.7806,113.8234,113.3188,113.4129,214105.0
2020-04-23 09:30:00,132.32,133.17,132.2,133.08,81060.0,113.1564,113.8833,113.0537,113.8063,81060.0
2020-04-23 09:35:00,133.03,133.21,132.94,132.95,17671.0,113.7635,113.9175,113.6866,113.6951,17671.0
2020-04-23 09:40:00,132.93,133.12,132.81,133.11,21626.0,113.678,113.8405,113.5754,113.8319,21626.0
2020-04-23 09:45:00,133.13,133.32,132.58,132.65,22101.0,113.849,114.0115,113.3787,113.4386,22101.0
2020-04-23 09:50:00,132.56,132.82,132.48,132.52,15279.0,113.3616,113.5839,113.2932,113.3274,15279.0
2020-04-23 09:55:00,132.58,132.98,132.5,132.94,21880.0,113.3787,113.7208,113.3103,113.6866,21880.0
2020-04-23 10:00:00,132.9,132.98,132.47,132.52,14625.0,113.6524,113.7208,113.2846,113.3274,14625.0
2020-04-23 10:05:00,132.57,132.9,132.57,132.74,18244.0,113.3702,113.6524,113.3702,113.5155,18244.0
2020-04-23 10:10:00,132.74,132.95,132.65,132.91,20780.0,113.5155,113.6951,113.4386,113.6609,20780.0
2020-04-23 10:15:00,132.94,133.06,132.88,133.01,35874.0,113.6866,113.7892,113.6353,113.7464,35874.0
2020-04-23 10:20:00,133.03,133.32,132.9,133.26,58363.0,113.7635,114.0115,113.6524,113.9602,58363.0
2020-04-23 10:25:00,133.2,133.26,133.04,133.18,27118.0,113.9089,113.9602,113.7721,113.8918,27118.0
2020-04-23 10:30:00,133.19,133.5,133.1,133.46,27391.0,113.9004,114.1655,113.8234,114.1313,27391.0
2020-04-23 10:35:00,133.44,133.51,133.28,133.51,16193.0,114.1142,114.174,113.9773,114.174,16193.0
2020-04-23 10:40:00,133.51,134.04,133.5,133.98,19451.0,114.174,114.6273,114.1655,114.5759,19451.0
2020-04-23 10:45:00,133.94,134.0,133.74,133.74,15057.0,114.5417,114.593,114.3707,114.3707,15057.0
2020-04-23 10:50:00,133.77,133.86,133.55,133.76,34157.0,114.3964,114.4733,114.2082,114.3878,34157.0
2020-04-23 10:55:00,133.8,134.14,133.8,133.94,33174.0,114.422,114.7128,114.422,114.5417,33174.0
2020-04-23 11:00:00,133.96,134.01,133.81,133.91,19157.0,114.5588,114.6016,114.4306,114.5161,19157.0
2020-04-23 11:05:00,133.83,133.86,133.67,133.69,141827.0,114.4477,114.4733,114.3108,114.3279,141827.0
2020-04-23 11:10:00,133.7,133.71,133.33,133.39,14239.0,114.3365,114.345,114.0201,114.0714,14239.0
2020-04-23 11:15:00,133.41,133.64,133.37,133.52,12006.0,114.0885,114.2852,114.0543,114.1826,12006.0
2020-04-23 11:20:00,133.45,133.66,133.37,133.62,20407.0,114.1227,114.3023,114.0543,114.2681,20407.0
2020-04-23 11:25:00,133.62,133.9,133.61,133.82,20158.0,114.2681,114.5075,114.2595,114.4391,20158.0
2020-04-23 11:30:00,133.84,133.88,133.36,133.54,15488.0,114.4562,114.4904,114.0457,114.1997,15488.0
2020-04-23 11:35:00,133.55,133.59,133.42,133.46,15289.0,114.2082,114.2424,114.097,114.1313,15289.0
2020-04-23 11:40:00,133.47,133.52,133.32,133.41,15803.0,114.1398,114.1826,114.0115,114.0885,15803.0
2020-04-23 11:45:00,133.41,133.51,133.4,133.47,15743.0,114.0885,114.174,114.0799,114.1398,15743.0
2020-04-23 11:50:00,133.44,133.5,133.24,133.26,14778.0,114.1142,114.1655,113.9431,113.9602,14778.0
2020-04-23 11:55:00,133.26,133.47,133.26,133.3,16135.0,113.9602,114.1398,113.9602,113.9944,16135.0
2020-04-23 12:00:00,133.3,133.41,133.21,133.36,20379.0,113.9944,114.0885,113.9175,114.0457,20379.0
2020-04-23 12:05:00,133.38,133.41,133.24,133.36,13237.0,114.0628,114.0885,113.9431,114.0457,13237.0
2020-04-23 12:10:00,133.37,133.48,133.23,133.47,15010.0,114.0543,114.1484,113.9346,114.1398,15010.0
2020-04-23 12:15:00,133.47,133.54,133.31,133.36,53695.0,114.1398,114.1997,114.003,114.0457,53695.0
2020-04-23 12:20:00,133.36,133.54,133.29,133.53,86775.0,114.0457,114.1997,113.9859,114.1911,86775.0
2020-04-23 12:25:00,133.54,133.81,133.52,133.72,20566.0,114.1997,114.4306,114.1826,114.3536,20566.0
2020-04-23 12:30:00,133.76,133.77,133.49,133.62,16133.0,114.3878,114.3964,114.1569,114.2681,16133.0
2020-04-23 12:35:00,133.58,133.75,133.54,133.75,5920.0,114.2339,114.3793,114.1997,114.3793,5920.0
2020-04-23 12:40:00,133.74,133.74,132.65,132.66,23688.0,114.3707,114.3707,113.4386,113.4471,23688.0
2020-04-23 12:45:00,132.72,133.22,131.54,132.87,66161.0,113.4984,113.926,112.4893,113.6267,66161.0
2020-04-23 12:50:00,132.73,132.94,132.22,132.75,30351.0,113.507,113.6866,113.0708,113.5241,30351.0
2020-04-23 12:55:00,132.79,133.2,132.78,132.97,21749.0,113.5583,113.9089,113.5497,113.7122,21749.0
2020-04-23 13:00:00,132.97,133.41,132.91,133.31,15645.0,113.7122,114.0885,113.6609,114.003,15645.0
2020-04-23 13:05:00,133.2,133.21,132.96,132.99,12246.0,113.9089,113.9175,113.7037,113.7293,12246.0
2020-04-23 13:10:00,133.02,133.2,132.99,133.14,25401.0,113.755,113.9089,113.7293,113.8576,25401.0
2020-04-23 13:15:00,133.12,133.19,132.89,132.9,9420.0,113.8405,113.9004,113.6438,113.6524,9420.0
2020-04-23 13:20:00,132.85,132.87,132.26,132.33,20102.0,113.6096,113.6267,113.105,113.1649,20102.0
2020-04-23 13:25:00,132.36,132.4,132.13,132.4,10437.0,113.1906,113.2248,112.9939,113.2248,10437.0
2020-04-23 13:30:00,132.28,132.42,132.28,132.31,9564.0,113.1222,113.2419,113.1222,113.1478,9564.0
2020-04-23 13:35:00,132.42,132.51,132.32,132.33,103120.0,113.2419,113.3188,113.1564,113.1649,103120.0
2020-04-23 13:40:00,132.39,132.44,131.86,131.89,27587.0,113.2162,113.259,112.763,112.7886,27587.0
2020-04-23 13:45:00,131.92,132.16,131.78,131.8,25051.0,112.8143,113.0195,112.6946,112.7117,25051.0
2020-04-23 13:50:00,131.78,131.84,131.5,131.55,29671.0,112.6946,112.7459,112.4551,112.4979,29671.0
2020-04-23 13:55:00,131.58,132.01,131.44,132.01,34553.0,112.5235,112.8913,112.4038,112.8913,34553.0
2020-04-23 14:00:00,132.01,132.06,131.75,131.96,22470.0,112.8913,112.934,112.6689,112.8485,22470.0
2020-04-23 14:05:00,131.94,132.1,131.84,131.85,12612.0,112.8314,112.9682,112.7459,112.7544,12612.0
2020-04-23 14:10:00,131.84,131.87,131.57,131.83,59608.0,112.7459,112.7715,112.515,112.7373,59608.0
2020-04-23 14:15:00,131.79,132.26,131.79,132.21,18983.0,112.7031,113.105,112.7031,113.0623,18983.0
2020-04-23 14:20:00,132.16,132.22,131.97,132.12,14507.0,113.0195,113.0708,112.8571,112.9853,14507.0
2020-04-23 14:25:00,132.13,132.21,131.99,132.06,12247.0,112.9939,113.0623,112.8742,112.934,12247.0
2020-04-23 14:30:00,132.08,132.21,132.01,132.01,29424.0,112.9511,113.0623,112.8913,112.8913,29424.0
2020-04-23 14:35:00,132.02,132.07,131.84,131.85,14389.0,112.8998,112.9426,112.7459,112.7544,14389.0
2020-04-23 14:40:00,131.84,132.03,131.84,131.9,11631.0,112.7459,112.9084,112.7459,112.7972,11631.0
2020-04-23 14:45:00,131.91,132.02,131.78,131.79,20461.0,112.8057,112.8998,112.6946,112.7031,20461.0
2020-04-23 14:50:00,131.83,132.02,131.8,131.93,38857.0,112.7373,112.8998,112.7117,112.8228,38857.0
2020-04-23 14:55:00,131.91,132.0,131.89,131.93,38777.0,112.8057,112.8827,112.7886,112.8228,38777.0
2020-04-23 15:00:00,131.93,131.95,131.73,131.9,58143.0,112.8228,112.8399,112.6518,112.7972,58143.0
2020-04-23 15:05:00,131.86,131.86,131.64,131.71,60472.0,112.763,112.763,112.5748,112.6347,60472.0
2020-04-23 15:10:00,131.71,131.72,131.39,131.44,48629.0,112.6347,112.6433,112.3611,112.4038,48629.0
2020-04-23 15:15:00,131.41,131.5,131.21,131.28,35024.0,112.3782,112.4551,112.2071,112.267,35024.0
2020-04-23 15:20:00,131.28,131.4,131.16,131.36,23304.0,112.267,112.3696,112.1644,112.3354,23304.0
2020-04-23 15:25:00,131.37,131.51,131.33,131.47,28047.0,112.3439,112.4637,112.3097,112.4295,28047.0
2020-04-23 15:30:00,131.47,131.52,131.22,131.44,67155.0,112.4295,112.4722,112.2157,112.4038,67155.0
2020-04-23 15:35:00,131.44,131.51,131.2,131.26,90113.0,112.4038,112.4637,112.1986,112.2499,90113.0
2020-04-23 15:40:00,131.29,131.38,130.96,130.99,133394.0,112.2755,112.3525,111.9933,112.019,133394.0
2020-04-23 15:45:00,131.0,131.16,130.9,130.98,251761.0,112.0275,112.1644,111.942,112.0104,251761.0
2020-04-23 15:50:00,131.03,131.15,130.03,130.21,343368.0,112.0532,112.1558,111.198,111.3519,343368.0
2020-04-23 15:55:00,130.15,130.34,130.05,130.2,361433.0,111.3006,111.4631,111.2151,111.3434,361433.0
2020-04-24 09:30:00,130.87,131.78,130.65,131.73,120563.0,111.9164,112.6946,111.7282,112.6518,120563.0
2020-04-24 09:35:00,131.7,131.81,131.09,131.77,34505.0,112.6262,112.7202,112.1045,112.686,34505.0
2020-04-24 09:40:00,131.75,132.01,131.68,131.86,38210.0,112.6689,112.8913,112.6091,112.763,38210.0
2020-04-24 09:45:00,131.87,131.97,131.34,131.38,29274.0,112.7715,112.8571,112.3183,112.3525,29274.0
2020-04-24 09:50:00,131.38,131.83,131.35,131.49,41100.0,112.3525,112.7373,112.3268,112.4466,41100.0
2020-04-24 09:55:00,131.42,131.52,131.25,131.51,23996.0,112.3867,112.4722,112.2413,112.4637,23996.0
2020-04-24 10:00:00,131.51,131.81,131.43,131.53,15359.0,112.4637,112.7202,112.3953,112.4808,15359.0
2020-04-24 10:05:00,131.61,131.78,131.38,131.54,25881.0,112.5492,112.6946,112.3525,112.4893,25881.0
2020-04-24 10:10:00,131.58,132.0,131.56,131.95,19991.0,112.5235,112.8827,112.5064,112.8399,19991.0
2020-04-24 10:15:00,131.89,132.68,131.79,132.55,30932.0,112.7886,113.4642,112.7031,113.353,30932.0
2020-04-24 10:20:00,132.55,132.71,132.41,132.54,24175.0,113.353,113.4899,113.2333,113.3445,24175.0
2020-04-24 10:25:00,132.58,132.7,132.41,132.62,28352.0,113.3787,113.4813,113.2333,113.4129,28352.0
2020-04-24 10:30:00,132.64,132.87,132.54,132.63,38552.0,113.43,113.6267,113.3445,113.4215,38552.0
2020-04-24 10:35:00,132.63,132.97,132.63,132.93,35070.0,113.4215,113.7122,113.4215,113.678,35070.0
2020-04-24 10:40:00,132.91,132.99,132.76,132.96,30382.0,113.6609,113.7293,113.5326,113.7037,30382.0
2020-04-24 10:45:00,132.99,133.12,132.5,133.01,44091.0,113.7293,113.8405,113.3103,113.7464,44091.0
2020-04-24 10:50:00,133.0,133.18,132.85,132.91,30697.0,113.7379,113.8918,113.6096,113.6609,30697.0
2020-04-24 10:55:00,132.91,132.91,132.45,132.46,28186.0,113.6609,113.6609,113.2675,113.2761,28186.0
2020-04-24 11:00:00,132.49,132.52,132.08,132.2,21059.0,113.3017,113.3274,112.9511,113.0537,21059.0
2020-04-24 11:05:00,132.23,132.49,132.16,132.34,18301.0,113.0794,113.3017,113.0195,113.1735,18301.0
2020-04-24 11:10:00,132.32,132.35,131.93,132.16,23457.0,113.1564,113.182,112.8228,113.0195,23457.0
2020-04-24 11:15:00,132.15,132.44,132.14,132.39,17920.0,113.011,113.259,113.0024,113.2162,17920.0
2020-04-24 11:20:00,132.39,132.71,132.36,132.65,21812.0,113.2162,113.4899,113.1906,113.4386,21812.0
2020-04-24 11:25:00,132.64,132.65,132.36,132.4,29445.0,113.43,113.4386,113.1906,113.2248,29445.0
2020-04-24 11:30:00,132.42,132.51,132.2,132.31,16240.0,113.2419,113.3188,113.0537,113.1478,16240.0
2020-04-24 11:35:00,132.33,132.62,132.27,132.34,18815.0,113.1649,113.4129,113.1136,113.1735,18815.0
2020-04-24 11:40:00,132.33,132.37,132.06,132.12,14695.0,113.1649,113.1991,112.934,112.9853,14695.0
2020-04-24 11:45:00,132.11,132.47,132.08,132.45,14563.0,112.9768,113.2846,112.9511,113.2675,14563.0
2020-04-24 11:50:00,132.49,132.54,132.36,132.4,12126.0,113.3017,113.3445,113.1906,113.2248,12126.0
2020-04-24 11:55:00,132.38,132.38,132.14,132.2,14174.0,113.2077,113.2077,113.0024,113.0537,14174.0
2020-04-24 12:00:00,132.18,132.21,132.03,132.19,11433.0,113.0366,113.0623,112.9084,113.0452,11433.0
2020-04-24 12:05:00,132.2,132.39,132.11,132.39,13178.0,113.0537,113.2162,112.9768,113.2162,13178.0
2020-04-24 12:10:00,132.38,132.38,132.25,132.31,21410.0,113.2077,113.2077,113.0965,113.1478,21410.0
2020-04-24 12:15:00,132.33,132.59,132.28,132.56,20994.0,113.1649,113.3873,113.1222,113.3616,20994.0
2020-04-24 12:20:00,132.56,132.57,132.31,132.35,12709.0,113.3616,113.3702,113.1478,113.182,12709.0
2020-04-24 12:25:00,132.39,132.74,132.38,132.74,11517.0,113.2162,113.5155,113.2077,113.5155,11517.0
2020-04-24 12:30:00,132.74,132.81,132.63,132.63,10076.0,113.5155,113.5754,113.4215,113.4215,10076.0
2020-04-24 12:35:00,132.65,132.84,132.54,132.8,13194.0,113.4386,113.601,113.3445,113.5668,13194.0
2020-04-24 12:40:00,132.8,132.95,132.8,132.86,28989.0,113.5668,113.6951,113.5668,113.6182,28989.0
2020-04-24 12:45:00,132.88,132.94,132.75,132.82,11165.0,113.6353,113.6866,113.5241,113.5839,11165.0
2020-04-24 12:50:00,132.86,132.86,132.74,132.82,16099.0,113.6182,113.6182,113.5155,113.5839,16099.0
2020-04-24 12:55:00,132.83,132.9,132.79,132.85,20672.0,113.5925,113.6524,113.5583,113.6096,20672.0
2020-04-24 13:00:00,132.83,132.85,132.67,132.67,12308.0,113.5925,113.6096,113.4557,113.4557,12308.0
2020-04-24 13:05:00,132.68,132.8,132.68,132.69,9359.0,113.4642,113.5668,113.4642,113.4728,9359.0
2020-04-24 13:10:00,132.74,132.77,132.66,132.76,11436.0,113.5155,113.5412,113.4471,113.5326,11436.0
2020-04-24 13:15:00,132.77,132.89,132.73,132.86,12610.0,113.5412,113.6438,113.507,113.6182,12610.0
2020-04-24 13:20:00,132.84,132.88,132.65,132.72,20683.0,113.601,113.6353,113.4386,113.4984,20683.0
2020-04-24 13:25:00,132.72,132.86,132.67,132.85,8521.0,113.4984,113.6182,113.4557,113.6096,8521.0
2020-04-24 13:30:00,132.83,132.86,132.64,132.69,11644.0,113.5925,113.6182,113.43,113.4728,11644.0
2020-04-24 13:35:00,132.68,132.93,132.66,132.93,14292.0,113.4642,113.678,113.4471,113.678,14292.0
2020-04-24 13:40:00,132.93,133.1,132.9,133.1,19433.0,113.678,113.8234,113.6524,113.8234,19433.0
2020-04-24 13:45:00,133.06,133.15,133.01,133.01,12340.0,113.7892,113.8662,113.7464,113.7464,12340.0
2020-04-24 13:50:00,132.97,133.21,132.91,133.14,18882.0,113.7122,113.9175,113.6609,113.8576,18882.0
2020-04-24 13:55:00,133.17,133.52,133.15,133.52,14248.0,113.8833,114.1826,113.8662,114.1826,14248.0
2020-04-24 14:00:00,133.49,133.67,133.43,133.56,20922.0,114.1569,114.3108,114.1056,114.2168,20922.0
2020-04-24 14:05:00,133.56,133.69,133.47,133.59,20462.0,114.2168,114.3279,114.1398,114.2424,20462.0
2020-04-24 14:10:00,133.57,133.64,133.54,133.63,12656.0,114.2253,114.2852,114.1997,114.2766,12656.0
2020-04-24 14:15:00,133.59,133.74,133.55,133.61,25253.0,114.2424,114.3707,114.2082,114.2595,25253.0
2020-04-24 14:20:00,133.66,133.73,133.55,133.61,14473.0,114.3023,114.3622,114.2082,114.2595,14473.0
2020-04-24 14:25:00,133.59,133.6,133.36,133.44,17568.0,114.2424,114.251,114.0457,114.1142,17568.0
2020-04-24 14:30:00,133.42,133.53,133.37,133.44,20600.0,114.097,114.1911,114.0543,114.1142,20600.0
2020-04-24 14:35:00,133.39,133.77,133.35,133.77,22273.0,114.0714,114.3964,114.0372,114.3964,22273.0
2020-04-24 14:40:00,133.72,133.79,133.55,133.55,20245.0,114.3536,114.4135,114.2082,114.2082,20245.0
2020-04-24 14:45:00,133.54,133.76,133.54,133.76,16028.0,114.1997,114.3878,114.1997,114.3878,16028.0
2020-04-24 14:50:00,133.78,133.84,133.6,133.64,18840.0,114.4049,114.4562,114.251,114.2852,18840.0
2020-04-24 14:55:00,133.63,133.67,133.53,133.59,18004.0,114.2766,114.3108,114.1911,114.2424,18004.0
2020-04-24 15:00:00,133.56,133.58,133.37,133.39,25872.0,114.2168,114.2339,114.0543,114.0714,25872.0
2020-04-24 15:05:00,133.41,133.84,133.39,133.84,52533.0,114.0885,114.4562,114.0714,114.4562,52533.0
2020-04-24 15:10:00,133.82,133.94,133.64,133.78,40104.0,114.4391,114.5417,114.2852,114.4049,40104.0
2020-04-24 15:15:00,133.83,133.99,133.69,133.95,26523.0,114.4477,114.5845,114.3279,114.5503,26523.0
2020-04-24 15:20:00,133.99,134.17,133.91,134.17,29960.0,114.5845,114.7384,114.5161,114.7384,29960.0
2020-04-24 15:25:00,134.16,134.29,134.07,134.21,29361.0,114.7299,114.841,114.6529,114.7726,29361.0
2020-04-24 15:30:00,134.24,134.46,134.2,134.41,31996.0,114.7983,114.9864,114.7641,114.9437,31996.0
2020-04-24 15:35:00,134.41,134.51,134.3,134.41,37359.0,114.9437,115.0292,114.8496,114.9437,37359.0
2020-04-24 15:40:00,134.43,134.8,134.43,134.7,47472.0,114.9608,115.2772,114.9608,115.1917,47472.0
2020-04-24 15:45:00,134.68,134.82,134.53,134.65,55432.0,115.1746,115.2943,115.0463,115.1489,55432.0
2020-04-24 15:50:00,134.65,134.74,134.09,134.35,62395.0,115.1489,115.2259,114.67,114.8924,62395.0
2020-04-24 15:55:00,134.33,134.37,134.07,134.29,184292.0,114.8753,114.9095,114.6529,114.841,184292.0
2020-04-27 09:30:00,134.42,135.21,134.31,134.86,122852.0,114.9522,115.6278,114.8582,115.3285,122852.0
2020-04-27 09:35:00,134.91,135.2,134.8,135.03,36860.0,115.3713,115.6193,115.2772,115.4739,36860.0
2020-04-27 09:40:00,134.95,135.03,134.35,134.72,31868.0,115.4055,115.4739,114.8924,115.2088,31868.0
2020-04-27 09:45:00,134.66,134.79,134.3,134.34,23781.0,115.1575,115.2686,114.8496,114.8838,23781.0
2020-04-27 09:50:00,134.38,134.44,134.22,134.26,29256.0,114.918,114.9693,114.7812,114.8154,29256.0
2020-04-27 09:55:00,134.23,134.45,134.1,134.42,24543.0,114.7897,114.9779,114.6786,114.9522,24543.0
2020-04-27 10:00:00,134.36,134.81,134.33,134.57,24700.0,114.9009,115.2857,114.8753,115.0805,24700.0
2020-04-27 10:05:00,134.57,134.57,134.21,134.31,34212.0,115.0805,115.0805,114.7726,114.8582,34212.0
2020-04-27 10:10:00,134.35,134.44,134.24,134.44,29867.0,114.8924,114.9693,114.7983,114.9693,29867.0
2020-04-27 10:15:00,134.49,134.59,134.42,134.55,22316.0,115.0121,115.0976,114.9522,115.0634,22316.0
2020-04-27 10:20:00,134.59,134.69,134.33,134.47,32998.0,115.0976,115.1831,114.8753,114.995,32998.0
2020-04-27 10:25:00,134.47,134.51,134.26,134.42,22616.0,114.995,115.0292,114.8154,114.9522,22616.0
2020-04-27 10:30:00,134.41,134.47,134.13,134.24,23804.0,114.9437,114.995,114.7042,114.7983,23804.0
2020-04-27 10:35:00,134.21,134.42,134.15,134.42,39345.0,114.7726,114.9522,114.7213,114.9522,39345.0
2020-04-27 10:40:00,134.41,134.42,134.3,134.31,18306.0,114.9437,114.9522,114.8496,114.8582,18306.0
2020-04-27 10:45:00,134.33,134.33,134.1,134.28,24365.0,114.8753,114.8753,114.6786,114.8325,24365.0
2020-04-27 10:50:00,134.28,134.38,134.23,134.34,13881.0,114.8325,114.918,114.7897,114.8838,13881.0
2020-04-27 10:55:00,134.34,134.39,134.01,134.12,28758.0,114.8838,114.9266,114.6016,114.6957,28758.0
2020-04-27 11:00:00,134.12,134.15,133.89,133.92,27290.0,114.6957,114.7213,114.499,114.5246,27290.0
2020-04-27 11:05:00,133.95,134.06,133.95,134.04,19865.0,114.5503,114.6444,114.5503,114.6273,19865.0
2020-04-27 11:10:00,134.04,134.16,133.93,134.07,22507.0,114.6273,114.7299,114.5332,114.6529,22507.0
2020-04-27 11:15:00,134.08,134.19,133.99,134.18,20759.0,114.6615,114.7555,114.5845,114.747,20759.0
2020-04-27 11:20:00,134.19,134.35,134.18,134.18,34377.0,114.7555,114.8924,114.747,114.747,34377.0
2020-04-27 11:25:00,134.2,134.37,134.19,134.33,33754.0,114.7641,114.9095,114.7555,114.8753,33754.0
2020-04-27 11:30:00,134.33,134.6,134.33,134.6,26926.0,114.8753,115.1062,114.8753,115.1062,26926.0
2020-04-27 11:35:00,134.6,134.79,134.48,134.48,25425.0,115.1062,115.2686,115.0035,115.0035,25425.0
2020-04-27 11:40:00,134.47,134.71,134.38,134.71,23652.0,114.995,115.2002,114.918,115.2002,23652.0
2020-04-27 11:45:00,134.71,134.82,134.65,134.78,11934.0,115.2002,115.2943,115.1489,115.2601,11934.0
2020-04-27 11:50:00,134.81,134.88,134.44,134.49,33337.0,115.2857,115.3456,114.9693,115.0121,33337.0
2020-04-27 11:55:00,134.51,134.67,134.48,134.62,14855.0,115.0292,115.166,115.0035,115.1233,14855.0
2020-04-27 12:00:00,134.63,134.68,134.4,134.41,28520.0,115.1318,115.1746,114.9351,114.9437,28520.0
2020-04-27 12:05:00,134.43,134.51,134.33,134.37,30599.0,114.9608,115.0292,114.8753,114.9095,30599.0
2020-04-27 12:10:00,134.38,134.55,134.33,134.54,39772.0,114.918,115.0634,114.8753,115.0548,39772.0
2020-04-27 12:15:00,134.53,134.63,134.5,134.57,17791.0,115.0463,115.1318,115.0206,115.0805,17791.0
2020-04-27 12:20:00,134.6,134.65,134.45,134.49,25896.0,115.1062,115.1489,114.9779,115.0121,25896.0
2020-04-27 12:25:00,134.49,134.52,134.32,134.41,20885.0,115.0121,115.0377,114.8667,114.9437,20885.0
2020-04-27 12:30:00,134.41,134.49,134.35,134.42,20113.0,114.9437,115.0121,114.8924,114.9522,20113.0
2020-04-27 12:35:00,134.42,134.7,134.41,134.53,17628.0,114.9522,115.1917,114.9437,115.0463,17628.0
2020-04-27 12:40:00,134.51,134.6,134.46,134.53,16781.0,115.0292,115.1062,114.9864,115.0463,16781.0
2020-04-27 12:45:00,134.51,134.62,134.34,134.61,24238.0,115.0292,115.1233,114.8838,115.1147,24238.0
2020-04-27 12:50:00,134.58,134.66,134.31,134.31,14963.0,115.089,115.1575,114.8582,114.8582,14963.0
2020-04-27 12:55:00,134.34,134.62,134.28,134.5,16048.0,114.8838,115.1233,114.8325,115.0206,16048.0
2020-04-27 13:00:00,134.54,134.56,134.41,134.42,13893.0,115.0548,115.0719,114.9437,114.9522,13893.0
2020-04-27 13:05:00,134.44,134.59,134.44,134.49,13499.0,114.9693,115.0976,114.9693,115.0121,13499.0
2020-04-27 13:10:00,134.52,134.56,134.41,134.54,14374.0,115.0377,115.0719,114.9437,115.0548,14374.0
2020-04-27 13:15:00,134.51,134.6,134.39,134.42,16593.0,115.0292,115.1062,114.9266,114.9522,16593.0
2020-04-27 13:20:00,134.43,134.47,134.35,134.38,15366.0,114.9608,114.995,114.8924,114.918,15366.0
2020-04-27 13:25:00,134.38,134.5,134.33,134.38,22499.0,114.918,115.0206,114.8753,114.918,22499.0
2020-04-27 13:30:00,134.38,134.48,134.34,134.39,29771.0,114.918,115.0035,114.8838,114.9266,29771.0
2020-04-27 13:35:00,134.36,134.49,134.3,134.47,17605.0,114.9009,115.0121,114.8496,114.995,17605.0
2020-04-27 13:40:00,134.46,134.46,134.34,134.36,15846.0,114.9864,114.9864,114.8838,114.9009,15846.0
2020-04-27 13:45:00,134.33,134.4,134.18,134.23,24976.0,114.8753,114.9351,114.747,114.7897,24976.0
2020-04-27 13:50:00,134.21,134.47,134.2,134.42,22548.0,114.7726,114.995,114.7641,114.9522,22548.0
2020-04-27 13:55:00,134.43,134.66,134.42,134.59,52128.0,114.9608,115.1575,114.9522,115.0976,52128.0
2020-04-27 14:00:00,134.62,135.07,134.62,135.01,29813.0,115.1233,115.5081,115.1233,115.4568,29813.0
2020-04-27 14:05:00,134.99,135.15,134.98,135.05,22606.0,115.4397,115.5765,115.4311,115.491,22606.0
2020-04-27 14:10:00,135.05,135.06,134.85,134.85,20392.0,115.491,115.4995,115.3199,115.3199,20392.0
2020-04-27 14:15:00,134.84,134.92,134.78,134.89,19099.0,115.3114,115.3798,115.2601,115.3542,19099.0
2020-04-27 14:20:00,134.9,134.93,134.72,134.72,11815.0,115.3627,115.3884,115.2088,115.2088,11815.0
2020-04-27 14:25:00,134.69,134.73,134.5,134.58,21028.0,115.1831,115.2173,115.0206,115.089,21028.0
2020-04-27 14:30:00,134.6,134.78,134.54,134.65,22255.0,115.1062,115.2601,115.0548,115.1489,22255.0
2020-04-27 14:35:00,134.65,134.72,134.55,134.64,18391.0,115.1489,115.2088,115.0634,115.1404,18391.0
2020-04-27 14:40:00,134.64,134.85,134.63,134.73,22706.0,115.1404,115.3199,115.1318,115.2173,22706.0
2020-04-27 14:45:00,134.74,134.85,134.64,134.84,18579.0,115.2259,115.3199,115.1404,115.3114,18579.0
2020-04-27 14:50:00,134.8,134.8,134.58,134.61,22565.0,115.2772,115.2772,115.089,115.1147,22565.0
2020-04-27 14:55:00,134.61,134.64,134.46,134.48,20262.0,115.1147,115.1404,114.9864,115.0035,20262.0
2020-04-27 15:00:00,134.5,134.69,134.42,134.63,23074.0,115.0206,115.1831,114.9522,115.1318,23074.0
2020-04-27 15:05:00,134.63,134.67,134.46,134.47,31532.0,115.1318,115.166,114.9864,114.995,31532.0
2020-04-27 15:10:00,134.46,134.83,134.46,134.76,27966.0,114.9864,115.3028,114.9864,115.243,27966.0
2020-04-27 15:15:00,134.76,134.85,134.72,134.78,40732.0,115.243,115.3199,115.2088,115.2601,40732.0
2020-04-27 15:20:00,134.78,134.84,134.7,134.71,58732.0,115.2601,115.3114,115.1917,115.2002,58732.0
2020-04-27 15:25:00,134.7,134.71,134.48,134.5,35193.0,115.1917,115.2002,115.0035,115.0206,35193.0
2020-04-27 15:30:00,134.53,134.81,134.53,134.8,36650.0,115.0463,115.2857,115.0463,115.2772,36650.0
2020-04-27 15:35:00,134.8,134.95,134.79,134.83,51799.0,115.2772,115.4055,115.2686,115.3028,51799.0
2020-04-27 15:40:00,134.84,134.91,134.81,134.89,64121.0,115.3114,115.3713,115.2857,115.3542,64121.0
2020-04-27 15:45:00,134.89,134.95,134.75,134.79,72085.0,115.3542,115.4055,115.2344,115.2686,72085.0
2020-04-27 15:50:00,134.81,134.84,134.57,134.64,99456.0,115.2857,115.3114,115.0805,115.1404,99456.0
2020-04-27 15:55:00,134.64,134.85,134.47,134.54,185827.0,115.1404,115.3199,114.995,115.0548,185827.0
2020-04-28 09:30:00,136.89,136.91,135.25,136.47,312436.0,117.0645,117.0816,115.662,116.7053,312436.0
2020-04-28 09:35:00,136.49,137.68,136.39,136.75,158747.0,116.7224,117.7401,116.6369,116.9448,158747.0
2020-04-28 09:40:00,136.71,136.75,136.35,136.61,80380.0,116.9106,116.9448,116.6027,116.825,80380.0
2020-04-28 09:45:00,136.64,137.19,136.51,136.53,141320.0,116.8507,117.321,116.7395,116.7566,141320.0
2020-04-28 09:50:00,136.56,136.71,135.78,135.83,102714.0,116.7823,116.9106,116.1153,116.158,102714.0
2020-04-28 09:55:00,135.77,136.41,135.69,136.07,113500.0,116.1067,116.654,116.0383,116.3633,113500.0
2020-04-28 10:00:00,136.1,136.4,135.8,136.39,168207.0,116.3889,116.6455,116.1324,116.6369,168207.0
2020-04-28 10:05:00,136.4,136.57,136.18,136.23,50783.0,116.6455,116.7908,116.4573,116.5001,50783.0
2020-04-28 10:10:00,136.2,136.25,135.92,135.99,62626.0,116.4744,116.5172,116.235,116.2948,62626.0
2020-04-28 10:15:00,135.97,136.33,135.89,136.14,32197.0,116.2777,116.5856,116.2093,116.4231,32197.0
2020-04-28 10:20:00,136.05,136.39,135.87,136.32,37133.0,116.3462,116.6369,116.1922,116.577,37133.0
2020-04-28 10:25:00,136.32,136.47,136.22,136.42,30696.0,116.577,116.7053,116.4915,116.6626,30696.0
2020-04-28 10:30:00,136.42,136.42,136.0,136.19,52960.0,116.6626,116.6626,116.3034,116.4659,52960.0
2020-04-28 10:35:00,136.16,136.32,136.12,136.28,30527.0,116.4402,116.577,116.406,116.5428,30527.0
2020-04-28 10:40:00,136.29,136.29,135.75,136.0,48759.0,116.5514,116.5514,116.0896,116.3034,48759.0
2020-04-28 10:45:00,135.98,136.05,135.76,135.99,69998.0,116.2863,116.3462,116.0982,116.2948,69998.0
2020-04-28 10:50:00,135.97,136.09,135.78,135.9,34169.0,116.2777,116.3804,116.1153,116.2179,34169.0
2020-04-28 10:55:00,135.87,136.02,135.62,135.87,111254.0,116.1922,116.3205,115.9784,116.1922,111254.0
2020-04-28 11:00:00,135.86,136.13,135.47,136.02,84265.0,116.1837,116.4146,115.8502,116.3205,84265.0
2020-04-28 11:05:00,136.02,136.42,135.96,136.4,37465.0,116.3205,116.6626,116.2692,116.6455,37465.0
2020-04-28 11:10:00,136.4,136.42,136.25,136.41,43355.0,116.6455,116.6626,116.5172,116.654,43355.0
2020-04-28 11:15:00,136.4,136.43,135.75,135.96,29472.0,116.6455,116.6711,116.0896,116.2692,29472.0
2020-04-28 11:20:00,135.98,136.3,135.83,136.2,29022.0,116.2863,116.5599,116.158,116.4744,29022.0
2020-04-28 11:25:00,136.19,136.49,136.14,136.46,19036.0,116.4659,116.7224,116.4231,116.6968,19036.0
2020-04-28 11:30:00,136.48,136.57,136.26,136.47,24133.0,116.7139,116.7908,116.5257,116.7053,24133.0
2020-04-28 11:35:00,136.44,136.47,136.25,136.39,12854.0,116.6797,116.7053,116.5172,116.6369,12854.0
2020-04-28 11:40:00,136.44,136.5,136.29,136.3,38147.0,116.6797,116.731,116.5514,116.5599,38147.0
2020-04-28 11:45:00,136.35,136.58,136.15,136.24,56547.0,116.6027,116.7994,116.4317,116.5086,56547.0
2020-04-28 11:50:00,136.31,136.44,136.04,136.04,50515.0,116.5685,116.6797,116.3376,116.3376,50515.0
2020-04-28 11:55:00,136.06,136.06,135.51,135.53,26732.0,116.3547,116.3547,115.8844,115.9015,26732.0
2020-04-28 12:00:00,135.56,135.61,135.32,135.4,27452.0,115.9271,115.9699,115.7219,115.7903,27452.0
2020-04-28 12:05:00,135.42,135.86,135.41,135.77,67794.0,115.8074,116.1837,115.7988,116.1067,67794.0
2020-04-28 12:10:00,135.72,135.95,135.52,135.63,37440.0,116.0639,116.2606,115.8929,115.987,37440.0
2020-04-28 12:15:00,135.6,135.61,134.66,134.79,47851.0,115.9613,115.9699,115.1575,115.2686,47851.0
2020-04-28 12:20:00,134.82,135.35,134.8,135.12,111396.0,115.2943,115.7475,115.2772,115.5508,111396.0
2020-04-28 12:25:00,135.2,135.2,134.94,134.97,19990.0,115.6193,115.6193,115.3969,115.4226,19990.0
2020-04-28 12:30:00,134.95,135.29,134.77,135.19,15854.0,115.4055,115.6962,115.2515,115.6107,15854.0
2020-04-28 12:35:00,135.09,135.32,135.04,135.28,12986.0,115.5252,115.7219,115.4824,115.6877,12986.0
2020-04-28 12:40:00,135.25,135.43,135.16,135.39,16665.0,115.662,115.8159,115.585,115.7817,16665.0
2020-04-28 12:45:00,135.34,135.34,135.11,135.27,12480.0,115.739,115.739,115.5423,115.6791,12480.0
2020-04-28 12:50:00,135.27,135.4,135.18,135.27,16140.0,115.6791,115.7903,115.6022,115.6791,16140.0
2020-04-28 12:55:00,135.22,135.6,135.22,135.53,14660.0,115.6364,115.9613,115.6364,115.9015,14660.0
2020-04-28 13:00:00,135.55,135.83,135.52,135.8,23104.0,115.9186,116.158,115.8929,116.1324,23104.0
2020-04-28 13:05:00,135.84,136.04,135.79,136.0,36338.0,116.1666,116.3376,116.1238,116.3034,36338.0
2020-04-28 13:10:00,136.01,136.19,135.95,136.04,28944.0,116.3119,116.4659,116.2606,116.3376,28944.0
2020-04-28 13:15:00,136.07,136.1,135.89,136.02,15965.0,116.3633,116.3889,116.2093,116.3205,15965.0
2020-04-28 13:20:00,136.02,136.13,135.96,136.05,11497.0,116.3205,116.4146,116.2692,116.3462,11497.0
2020-04-28 13:25:00,136.04,136.14,135.97,136.05,12302.0,116.3376,116.4231,116.2777,116.3462,12302.0
2020-04-28 13:30:00,136.05,136.2,136.0,136.04,12234.0,116.3462,116.4744,116.3034,116.3376,12234.0
2020-04-28 13:35:00,136.06,136.18,136.02,136.08,9147.0,116.3547,116.4573,116.3205,116.3718,9147.0
2020-04-28 13:40:00,136.08,136.59,136.08,136.59,25925.0,116.3718,116.8079,116.3718,116.8079,25925.0
2020-04-28 13:45:00,136.54,136.83,136.49,136.83,28353.0,116.7652,117.0132,116.7224,117.0132,28353.0
2020-04-28 13:50:00,136.79,136.92,136.55,136.57,48236.0,116.979,117.0902,116.7737,116.7908,48236.0
2020-04-28 13:55:00,136.56,136.58,136.41,136.42,27054.0,116.7823,116.7994,116.654,116.6626,27054.0
2020-04-28 14:00:00,136.46,136.6,136.39,136.56,18531.0,116.6968,116.8165,116.6369,116.7823,18531.0
2020-04-28 14:05:00,136.55,136.55,136.37,136.51,13501.0,116.7737,116.7737,116.6198,116.7395,13501.0
2020-04-28 14:10:00,136.52,136.68,136.5,136.64,15627.0,116.7481,116.8849,116.731,116.8507,15627.0
2020-04-28 14:15:00,136.62,136.65,136.55,136.6,15958.0,116.8336,116.8593,116.7737,116.8165,15958.0
2020-04-28 14:20:00,136.58,136.65,136.51,136.6,13741.0,116.7994,116.8593,116.7395,116.8165,13741.0
2020-04-28 14:25:00,136.57,136.84,136.57,136.81,18895.0,116.7908,117.0217,116.7908,116.9961,18895.0
2020-04-28 14:30:00,136.83,136.95,136.61,136.64,11569.0,117.0132,117.1158,116.825,116.8507,11569.0
2020-04-28 14:35:00,136.64,136.69,136.49,136.5,17218.0,116.8507,116.8935,116.7224,116.731,17218.0
2020-04-28 14:40:00,136.5,136.71,136.44,136.56,17986.0,116.731,116.9106,116.6797,116.7823,17986.0
2020-04-28 14:45:00,136.51,136.54,136.29,136.42,12594.0,116.7395,116.7652,116.5514,116.6626,12594.0
2020-04-28 14:50:00,136.4,136.53,136.21,136.22,16853.0,116.6455,116.7566,116.483,116.4915,16853.0
2020-04-28 14:55:00,136.15,136.21,136.0,136.11,17352.0,116.4317,116.483,116.3034,116.3975,17352.0
2020-04-28 15:00:00,136.1,136.48,136.05,136.37,21845.0,116.3889,116.7139,116.3462,116.6198,21845.0
2020-04-28 15:05:00,136.42,136.59,136.4,136.48,25676.0,116.6626,116.8079,116.6455,116.7139,25676.0
2020-04-28 15:10:00,136.48,136.6,136.4,136.52,24962.0,116.7139,116.8165,116.6455,116.7481,24962.0
2020-04-28 15:15:00,136.51,136.54,136.24,136.34,50721.0,116.7395,116.7652,116.5086,116.5942,50721.0
2020-04-28 15:20:00,136.33,136.6,136.04,136.29,39354.0,116.5856,116.8165,116.3376,116.5514,39354.0
2020-04-28 15:25:00,136.29,136.44,136.29,136.33,26734.0,116.5514,116.6797,116.5514,116.5856,26734.0
2020-04-28 15:30:00,136.33,136.57,136.27,136.44,47980.0,116.5856,116.7908,116.5343,116.6797,47980.0
2020-04-28 15:35:00,136.43,136.57,136.23,136.57,40955.0,116.6711,116.7908,116.5001,116.7908,40955.0
2020-04-28 15:40:00,136.58,136.65,136.42,136.47,49220.0,116.7994,116.8593,116.6626,116.7053,49220.0
2020-04-28 15:45:00,136.48,136.49,136.14,136.14,55098.0,116.7139,116.7224,116.4231,116.4231,55098.0
2020-04-28 15:50:00,136.14,136.15,135.33,135.82,174661.0,116.4231,116.4317,115.7304,116.1495,174661.0
2020-04-28 15:55:00,136.01,136.35,135.82,136.35,331861.0,116.3119,116.6027,116.1495,116.6027,331861.0
2020-04-29 09:30:00,136.77,136.98,134.58,135.72,132765.0,116.9619,117.1415,115.089,116.0639,132765.0
2020-04-29 09:35:00,135.72,135.88,135.06,135.63,48123.0,116.0639,116.2008,115.4995,115.987,48123.0
2020-04-29 09:40:00,135.59,135.61,134.16,134.22,61873.0,115.9528,115.9699,114.7299,114.7812,61873.0
2020-04-29 09:45:00,134.28,134.45,134.22,134.36,32274.0,114.8325,114.9779,114.7812,114.9009,32274.0
2020-04-29 09:50:00,134.37,134.54,134.26,134.3,35680.0,114.9095,115.0548,114.8154,114.8496,35680.0
2020-04-29 09:55:00,134.29,134.5,134.03,134.06,40515.0,114.841,115.0206,114.6187,114.6444,40515.0
2020-04-29 10:00:00,134.07,134.12,133.85,133.96,42643.0,114.6529,114.6957,114.4648,114.5588,42643.0
2020-04-29 10:05:00,133.99,134.05,133.56,133.59,50765.0,114.5845,114.6358,114.2168,114.2424,50765.0
2020-04-29 10:10:00,133.57,133.86,133.43,133.46,186699.0,114.2253,114.4733,114.1056,114.1313,186699.0
2020-04-29 10:15:00,133.47,133.75,133.4,133.6,83532.0,114.1398,114.3793,114.0799,114.251,83532.0
2020-04-29 10:20:00,133.59,133.77,133.45,133.72,75947.0,114.2424,114.3964,114.1227,114.3536,75947.0
2020-04-29 10:25:00,133.72,133.92,133.45,133.53,74124.0,114.3536,114.5246,114.1227,114.1911,74124.0
2020-04-29 10:30:00,133.53,133.59,133.23,133.34,54197.0,114.1911,114.2424,113.9346,114.0286,54197.0
2020-04-29 10:35:00,133.35,133.51,132.9,133.12,68285.0,114.0372,114.174,113.6524,113.8405,68285.0
2020-04-29 10:40:00,133.11,133.4,133.1,133.17,70057.0,113.8319,114.0799,113.8234,113.8833,70057.0
2020-04-29 10:45:00,133.19,133.28,133.08,133.24,75090.0,113.9004,113.9773,113.8063,113.9431,75090.0
2020-04-29 10:50:00,133.28,133.47,133.14,133.45,99799.0,113.9773,114.1398,113.8576,114.1227,99799.0
2020-04-29 10:55:00,133.43,133.48,133.24,133.27,60867.0,114.1056,114.1484,113.9431,113.9688,60867.0
2020-04-29 11:00:00,133.27,133.46,133.05,133.15,46852.0,113.9688,114.1313,113.7806,113.8662,46852.0
2020-04-29 11:05:00,133.16,133.73,133.05,133.29,112335.0,113.8747,114.3622,113.7806,113.9859,112335.0
2020-04-29 11:10:00,133.29,133.63,133.21,133.51,38604.0,113.9859,114.2766,113.9175,114.174,38604.0
2020-04-29 11:15:00,133.5,133.68,133.43,133.49,66462.0,114.1655,114.3194,114.1056,114.1569,66462.0
2020-04-29 11:20:00,133.49,134.06,133.46,133.9,70395.0,114.1569,114.6444,114.1313,114.5075,70395.0
2020-04-29 11:25:00,133.91,134.12,133.81,134.08,43152.0,114.5161,114.6957,114.4306,114.6615,43152.0
2020-04-29 11:30:00,134.07,134.24,134.03,134.11,85278.0,114.6529,114.7983,114.6187,114.6871,85278.0
2020-04-29 11:35:00,134.09,134.38,134.08,134.38,46454.0,114.67,114.918,114.6615,114.918,46454.0
2020-04-29 11:40:00,134.39,134.41,134.21,134.34,67278.0,114.9266,114.9437,114.7726,114.8838,67278.0
2020-04-29 11:45:00,134.33,134.48,134.22,134.43,53323.0,114.8753,115.0035,114.7812,114.9608,53323.0
2020-04-29 11:50:00,134.44,134.67,134.33,134.66,64522.0,114.9693,115.166,114.8753,115.1575,64522.0
2020-04-29 11:55:00,134.67,134.7,134.43,134.48,33614.0,115.166,115.1917,114.9608,115.0035,33614.0
2020-04-29 12:00:00,134.5,134.73,134.5,134.73,29664.0,115.0206,115.2173,115.0206,115.2173,29664.0
2020-04-29 12:05:00,134.73,134.81,134.64,134.75,30127.0,115.2173,115.2857,115.1404,115.2344,30127.0
2020-04-29 12:10:00,134.75,134.97,134.7,134.94,34960.0,115.2344,115.4226,115.1917,115.3969,34960.0
2020-04-29 12:15:00,134.96,135.18,134.93,135.03,48557.0,115.414,115.6022,115.3884,115.4739,48557.0
2020-04-29 12:20:00,135.05,135.16,134.95,135.12,32141.0,115.491,115.585,115.4055,115.5508,32141.0
2020-04-29 12:25:00,135.13,135.27,134.94,135.19,26050.0,115.5594,115.6791,115.3969,115.6107,26050.0
2020-04-29 12:30:00,135.18,135.18,134.93,134.94,15582.0,115.6022,115.6022,115.3884,115.3969,15582.0
2020-04-29 12:35:00,134.95,135.22,134.91,135.09,35989.0,115.4055,115.6364,115.3713,115.5252,35989.0
2020-04-29 12:40:00,135.06,135.11,134.91,134.95,23115.0,115.4995,115.5423,115.3713,115.4055,23115.0
2020-04-29 12:45:00,134.94,135.06,134.88,134.9,29369.0,115.3969,115.4995,115.3456,115.3627,29369.0
2020-04-29 12:50:00,134.9,135.0,134.85,134.9,36938.0,115.3627,115.4482,115.3199,115.3627,36938.0
2020-04-29 12:55:00,134.9,134.91,134.49,134.61,29926.0,115.3627,115.3713,115.0121,115.1147,29926.0
2020-04-29 13:00:00,134.63,134.91,134.63,134.83,27653.0,115.1318,115.3713,115.1318,115.3028,27653.0
2020-04-29 13:05:00,134.84,134.92,134.7,134.87,29170.0,115.3114,115.3798,115.1917,115.337,29170.0
2020-04-29 13:10:00,134.86,134.87,134.52,134.56,27509.0,115.3285,115.337,115.0377,115.0719,27509.0
2020-04-29 13:15:00,134.57,134.87,134.56,134.83,23342.0,115.0805,115.337,115.0719,115.3028,23342.0
2020-04-29 13:20:00,134.79,134.81,134.61,134.71,22584.0,115.2686,115.2857,115.1147,115.2002,22584.0
2020-04-29 13:25:00,134.74,134.87,134.71,134.8,23192.0,115.2259,115.337,115.2002,115.2772,23192.0
2020-04-29 13:30:00,134.81,134.86,134.57,134.62,43297.0,115.2857,115.3285,115.0805,115.1233,43297.0
2020-04-29 13:35:00,134.6,134.66,134.51,134.6,33319.0,115.1062,115.1575,115.0292,115.1062,33319.0
2020-04-29 13:40:00,134.58,134.62,134.32,134.42,18911.0,115.089,115.1233,114.8667,114.9522,18911.0
2020-04-29 13:45:00,134.43,134.53,134.43,134.45,35733.0,114.9608,115.0463,114.9608,114.9779,35733.0
2020-04-29 13:50:00,134.45,134.54,134.45,134.51,37716.0,114.9779,115.0548,114.9779,115.0292,37716.0
2020-04-29 13:55:00,134.52,134.54,134.36,134.44,36871.0,115.0377,115.0548,114.9009,114.9693,36871.0
2020-04-29 14:00:00,134.46,134.71,134.2,134.35,38642.0,114.9864,115.2002,114.7641,114.8924,38642.0
2020-04-29 14:05:00,134.36,134.44,134.1,134.23,43158.0,114.9009,114.9693,114.6786,114.7897,43158.0
2020-04-29 14:10:00,134.24,134.37,133.91,134.05,39154.0,114.7983,114.9095,114.5161,114.6358,39154.0
2020-04-29 14:15:00,134.03,134.29,133.92,133.97,29592.0,114.6187,114.841,114.5246,114.5674,29592.0
2020-04-29 14:20:00,133.98,134.17,133.95,134.14,34042.0,114.5759,114.7384,114.5503,114.7128,34042.0
2020-04-29 14:25:00,134.14,134.32,134.06,134.24,25920.0,114.7128,114.8667,114.6444,114.7983,25920.0
2020-04-29 14:30:00,134.27,134.44,134.15,134.35,31962.0,114.8239,114.9693,114.7213,114.8924,31962.0
2020-04-29 14:35:00,134.37,134.46,134.21,134.3,28167.0,114.9095,114.9864,114.7726,114.8496,28167.0
2020-04-29 14:40:00,134.24,134.36,134.17,134.24,35026.0,114.7983,114.9009,114.7384,114.7983,35026.0
2020-04-29 14:45:00,134.26,134.3,133.91,133.91,31125.0,114.8154,114.8496,114.5161,114.5161,31125.0
2020-04-29 14:50:00,133.94,134.05,133.66,133.72,36897.0,114.5417,114.6358,114.3023,114.3536,36897.0
2020-04-29 14:55:00,133.69,134.22,133.66,134.19,31913.0,114.3279,114.7812,114.3023,114.7555,31913.0
2020-04-29 15:00:00,134.19,134.38,134.13,134.36,32619.0,114.7555,114.918,114.7042,114.9009,32619.0
2020-04-29 15:05:00,134.34,134.41,134.18,134.37,38938.0,114.8838,114.9437,114.747,114.9095,38938.0
2020-04-29 15:10:00,134.39,134.39,134.18,134.27,35433.0,114.9266,114.9266,114.747,114.8239,35433.0
2020-04-29 15:15:00,134.26,134.49,134.19,134.49,33482.0,114.8154,115.0121,114.7555,115.0121,33482.0
2020-04-29 15:20:00,134.49,134.52,134.34,134.41,69360.0,115.0121,115.0377,114.8838,114.9437,69360.0
2020-04-29 15:25:00,134.39,134.56,134.36,134.53,86552.0,114.9266,115.0719,114.9009,115.0463,86552.0
2020-04-29 15:30:00,134.54,134.59,134.16,134.38,89204.0,115.0548,115.0976,114.7299,114.918,89204.0
2020-04-29 15:35:00,134.38,134.52,134.27,134.33,61241.0,114.918,115.0377,114.8239,114.8753,61241.0
2020-04-29 15:40:00,134.33,134.42,134.22,134.22,69029.0,114.8753,114.9522,114.7812,114.7812,69029.0
2020-04-29 15:45:00,134.2,134.21,133.96,134.08,88571.0,114.7641,114.7726,114.5588,114.6615,88571.0
2020-04-29 15:50:00,134.09,134.12,133.08,133.25,240958.0,114.67,114.6957,113.8063,113.9517,240958.0
2020-04-29 15:55:00,133.25,133.43,133.0,133.29,343788.0,113.9517,114.1056,113.7379,113.9859,343788.0
2020-04-30 09:30:00,132.41,132.96,131.12,131.52,263905.0,113.2333,113.7037,112.1302,112.4722,263905.0
2020-04-30 09:35:00,131.52,131.69,131.16,131.16,88013.0,112.4722,112.6176,112.1644,112.1644,88013.0
2020-04-30 09:40:00,131.18,131.18,130.73,130.94,54131.0,112.1815,112.1815,111.7966,111.9762,54131.0
2020-04-30 09:45:00,130.92,130.92,130.47,130.59,44799.0,111.9591,111.9591,111.5743,111.6769,44799.0
2020-04-30 09:50:00,130.61,130.62,130.42,130.56,54660.0,111.694,111.7026,111.5315,111.6513,54660.0
2020-04-30 09:55:00,130.54,131.12,130.54,130.92,43543.0,111.6342,112.1302,111.6342,111.9591,43543.0
2020-04-30 10:00:00,130.95,131.41,130.81,130.84,66461.0,111.9848,112.3782,111.8651,111.8907,66461.0
2020-04-30 10:05:00,130.82,131.3,130.71,131.3,59487.0,111.8736,112.2841,111.7795,112.2841,59487.0
2020-04-30 10:10:00,131.31,131.64,130.69,130.69,78435.0,112.2926,112.5748,111.7624,111.7624,78435.0
2020-04-30 10:15:00,130.69,130.95,130.52,130.83,35647.0,111.7624,111.9848,111.6171,111.8822,35647.0
2020-04-30 10:20:00,130.83,131.43,130.83,131.43,94519.0,111.8822,112.3953,111.8822,112.3953,94519.0
2020-04-30 10:25:00,131.49,132.43,131.48,132.35,108942.0,112.4466,113.2504,112.438,113.182,108942.0
2020-04-30 10:30:00,132.38,132.66,132.14,132.46,58200.0,113.2077,113.4471,113.0024,113.2761,58200.0
2020-04-30 10:35:00,132.46,132.76,132.39,132.67,42363.0,113.2761,113.5326,113.2162,113.4557,42363.0
2020-04-30 10:40:00,132.67,132.81,132.25,132.25,32399.0,113.4557,113.5754,113.0965,113.0965,32399.0
2020-04-30 10:45:00,132.25,132.93,132.24,132.63,35112.0,113.0965,113.678,113.0879,113.4215,35112.0
2020-04-30 10:50:00,132.6,132.64,132.42,132.61,71104.0,113.3958,113.43,113.2419,113.4044,71104.0
2020-04-30 10:55:00,132.61,132.63,132.24,132.25,52562.0,113.4044,113.4215,113.0879,113.0965,52562.0
2020-04-30 11:00:00,132.26,132.71,132.26,132.67,29635.0,113.105,113.4899,113.105,113.4557,29635.0
2020-04-30 11:05:00,132.67,132.71,132.51,132.63,21631.0,113.4557,113.4899,113.3188,113.4215,21631.0
2020-04-30 11:10:00,132.62,132.83,132.56,132.76,23381.0,113.4129,113.5925,113.3616,113.5326,23381.0
2020-04-30 11:15:00,132.78,132.87,132.61,132.67,36646.0,113.5497,113.6267,113.4044,113.4557,36646.0
2020-04-30 11:20:00,132.65,132.75,132.5,132.5,27041.0,113.4386,113.5241,113.3103,113.3103,27041.0
2020-04-30 11:25:00,132.49,132.56,132.13,132.15,22958.0,113.3017,113.3616,112.9939,113.011,22958.0
2020-04-30 11:30:00,132.12,132.43,132.09,132.28,26727.0,112.9853,113.2504,112.9597,113.1222,26727.0
2020-04-30 11:35:00,132.29,132.43,132.11,132.26,33312.0,113.1307,113.2504,112.9768,113.105,33312.0
2020-04-30 11:40:00,132.25,132.41,132.11,132.15,23800.0,113.0965,113.2333,112.9768,113.011,23800.0
2020-04-30 11:45:00,132.15,132.17,131.7,131.7,27843.0,113.011,113.0281,112.6262,112.6262,27843.0
2020-04-30 11:50:00,131.7,131.75,131.5,131.53,33189.0,112.6262,112.6689,112.4551,112.4808,33189.0
2020-04-30 11:55:00,131.54,131.75,131.52,131.66,28346.0,112.4893,112.6689,112.4722,112.5919,28346.0
2020-04-30 12:00:00,131.66,132.1,131.48,132.1,33010.0,112.5919,112.9682,112.438,112.9682,33010.0
2020-04-30 12:05:00,132.1,132.17,131.92,132.07,27631.0,112.9682,113.0281,112.8143,112.9426,27631.0
2020-04-30 12:10:00,132.06,132.2,132.0,132.12,28354.0,112.934,113.0537,112.8827,112.9853,28354.0
2020-04-30 12:15:00,132.12,132.19,131.94,132.04,23897.0,112.9853,113.0452,112.8314,112.9169,23897.0
2020-04-30 12:20:00,132.03,132.16,131.84,132.11,15423.0,112.9084,113.0195,112.7459,112.9768,15423.0
2020-04-30 12:25:00,132.02,132.33,132.02,132.31,30091.0,112.8998,113.1649,112.8998,113.1478,30091.0
2020-04-30 12:30:00,132.3,132.3,131.94,132.11,31953.0,113.1393,113.1393,112.8314,112.9768,31953.0
2020-04-30 12:35:00,132.18,132.54,132.15,132.46,31001.0,113.0366,113.3445,113.011,113.2761,31001.0
2020-04-30 12:40:00,132.46,132.57,132.36,132.45,30138.0,113.2761,113.3702,113.1906,113.2675,30138.0
2020-04-30 12:45:00,132.46,132.64,132.45,132.56,28139.0,113.2761,113.43,113.2675,113.3616,28139.0
2020-04-30 12:50:00,132.54,132.83,132.49,132.74,32971.0,113.3445,113.5925,113.3017,113.5155,32971.0
2020-04-30 12:55:00,132.75,132.84,132.63,132.81,25252.0,113.5241,113.601,113.4215,113.5754,25252.0
2020-04-30 13:00:00,132.79,132.82,132.54,132.54,23141.0,113.5583,113.5839,113.3445,113.3445,23141.0
2020-04-30 13:05:00,132.55,132.81,132.51,132.76,24682.0,113.353,113.5754,113.3188,113.5326,24682.0
2020-04-30 13:10:00,132.71,133.03,132.68,132.98,38434.0,113.4899,113.7635,113.4642,113.7208,38434.0
2020-04-30 13:15:00,132.98,133.0,132.77,132.84,23893.0,113.7208,113.7379,113.5412,113.601,23893.0
2020-04-30 13:20:00,132.88,132.93,132.74,132.92,24136.0,113.6353,113.678,113.5155,113.6695,24136.0
2020-04-30 13:25:00,132.9,132.9,132.63,132.65,23311.0,113.6524,113.6524,113.4215,113.4386,23311.0
2020-04-30 13:30:00,132.63,132.82,132.52,132.78,25747.0,113.4215,113.5839,113.3274,113.5497,25747.0
2020-04-30 13:35:00,132.77,132.91,132.56,132.56,14646.0,113.5412,113.6609,113.3616,113.3616,14646.0
2020-04-30 13:40:00,132.56,132.56,132.34,132.41,17880.0,113.3616,113.3616,113.1735,113.2333,17880.0
2020-04-30 13:45:00,132.41,132.45,132.35,132.4,19021.0,113.2333,113.2675,113.182,113.2248,19021.0
2020-04-30 13:50:00,132.39,132.46,132.26,132.41,19889.0,113.2162,113.2761,113.105,113.2333,19889.0
2020-04-30 13:55:00,132.37,132.49,132.32,132.45,19681.0,113.1991,113.3017,113.1564,113.2675,19681.0
2020-04-30 14:00:00,132.46,132.62,132.29,132.54,20942.0,113.2761,113.4129,113.1307,113.3445,20942.0
2020-04-30 14:05:00,132.53,132.59,132.44,132.48,26731.0,113.3359,113.3873,113.259,113.2932,26731.0
2020-04-30 14:10:00,132.49,132.57,132.39,132.45,25255.0,113.3017,113.3702,113.2162,113.2675,25255.0
2020-04-30 14:15:00,132.44,132.44,132.2,132.33,24995.0,113.259,113.259,113.0537,113.1649,24995.0
2020-04-30 14:20:00,132.35,132.48,132.29,132.37,14958.0,113.182,113.2932,113.1307,113.1991,14958.0
2020-04-30 14:25:00,132.39,132.39,132.2,132.29,15919.0,113.2162,113.2162,113.0537,113.1307,15919.0
2020-04-30 14:30:00,132.3,132.68,132.29,132.64,26763.0,113.1393,113.4642,113.1307,113.43,26763.0
2020-04-30 14:35:00,132.63,132.63,132.33,132.41,20681.0,113.4215,113.4215,113.1649,113.2333,20681.0
2020-04-30 14:40:00,132.39,132.43,132.27,132.37,22498.0,113.2162,113.2504,113.1136,113.1991,22498.0
2020-04-30 14:45:00,132.35,132.63,132.35,132.45,21761.0,113.182,113.4215,113.182,113.2675,21761.0
2020-04-30 14:50:00,132.45,132.49,132.18,132.22,26850.0,113.2675,113.3017,113.0366,113.0708,26850.0
2020-04-30 14:55:00,132.22,132.26,132.05,132.2,28304.0,113.0708,113.105,112.9255,113.0537,28304.0
2020-04-30 15:00:00,132.2,132.25,131.98,132.01,19126.0,113.0537,113.0965,112.8656,112.8913,19126.0
2020-04-30 15:05:00,131.99,132.35,131.98,132.27,29237.0,112.8742,113.182,112.8656,113.1136,29237.0
2020-04-30 15:10:00,132.27,132.39,132.12,132.33,24671.0,113.1136,113.2162,112.9853,113.1649,24671.0
2020-04-30 15:15:00,132.31,132.84,132.31,132.73,33539.0,113.1478,113.601,113.1478,113.507,33539.0
2020-04-30 15:20:00,132.75,133.13,132.75,133.11,32013.0,113.5241,113.849,113.5241,113.8319,32013.0
2020-04-30 15:25:00,133.12,133.17,132.79,132.82,25434.0,113.8405,113.8833,113.5583,113.5839,25434.0
2020-04-30 15:30:00,132.81,132.91,132.71,132.73,31056.0,113.5754,113.6609,113.4899,113.507,31056.0
2020-04-30 15:35:00,132.76,132.8,132.29,132.35,36042.0,113.5326,113.5668,113.1307,113.182,36042.0
2020-04-30 15:40:00,132.31,132.85,132.15,132.56,70686.0,113.1478,113.6096,113.011,113.3616,70686.0
2020-04-30 15:45:00,132.55,132.64,132.29,132.45,44392.0,113.353,113.43,113.1307,113.2675,44392.0
2020-04-30 15:50:00,132.45,132.61,131.68,132.39,214892.0,113.2675,113.4044,112.6091,113.2162,214892.0
2020-04-30 15:55:00,132.39,132.58,132.1,132.1,328398.0,113.2162,113.3787,112.9682,112.9682,328398.0
2020-05-01 09:30:00,131.12,131.74,130.86,131.29,102261.0,112.1302,112.6604,111.9078,112.2755,102261.0
2020-05-01 09:35:00,131.3,131.3,130.55,130.71,27102.0,112.2841,112.2841,111.6427,111.7795,27102.0
2020-05-01 09:40:00,130.61,131.48,130.58,131.43,40923.0,111.694,112.438,111.6684,112.3953,40923.0
2020-05-01 09:45:00,131.41,131.45,131.12,131.36,19399.0,112.3782,112.4124,112.1302,112.3354,19399.0
2020-05-01 09:50:00,131.35,131.73,131.31,131.73,29360.0,112.3268,112.6518,112.2926,112.6518,29360.0
2020-05-01 09:55:00,131.75,131.96,131.64,131.73,16523.0,112.6689,112.8485,112.5748,112.6518,16523.0
2020-05-01 10:00:00,131.79,132.04,131.6,131.69,25874.0,112.7031,112.9169,112.5406,112.6176,25874.0
2020-05-01 10:05:00,131.63,131.75,131.5,131.67,17311.0,112.5663,112.6689,112.4551,112.6005,17311.0
2020-05-01 10:10:00,131.64,131.64,131.33,131.38,14115.0,112.5748,112.5748,112.3097,112.3525,14115.0
2020-05-01 10:15:00,131.38,131.64,131.37,131.5,22609.0,112.3525,112.5748,112.3439,112.4551,22609.0
2020-05-01 10:20:00,131.48,131.6,131.34,131.43,27185.0,112.438,112.5406,112.3183,112.3953,27185.0
2020-05-01 10:25:00,131.46,131.87,131.46,131.87,12995.0,112.4209,112.7715,112.4209,112.7715,12995.0
2020-05-01 10:30:00,131.95,131.98,131.78,131.93,13177.0,112.8399,112.8656,112.6946,112.8228,13177.0
2020-05-01 10:35:00,131.92,132.23,131.84,131.89,32784.0,112.8143,113.0794,112.7459,112.7886,32784.0
2020-05-01 10:40:00,131.87,131.93,131.71,131.71,17965.0,112.7715,112.8228,112.6347,112.6347,17965.0
2020-05-01 10:45:00,131.74,132.04,131.69,131.93,20740.0,112.6604,112.9169,112.6176,112.8228,20740.0
2020-05-01 10:50:00,131.94,132.05,131.66,131.73,15816.0,112.8314,112.9255,112.5919,112.6518,15816.0
2020-05-01 10:55:00,131.77,131.82,131.45,131.45,16609.0,112.686,112.7288,112.4124,112.4124,16609.0
2020-05-01 11:00:00,131.43,131.57,131.41,131.54,17740.0,112.3953,112.515,112.3782,112.4893,17740.0
2020-05-01 11:05:00,131.54,131.55,131.32,131.39,18420.0,112.4893,112.4979,112.3012,112.3611,18420.0
2020-05-01 11:10:00,131.37,131.51,131.31,131.33,13578.0,112.3439,112.4637,112.2926,112.3097,13578.0
2020-05-01 11:15:00,131.32,131.32,131.1,131.15,17162.0,112.3012,112.3012,112.1131,112.1558,17162.0
2020-05-01 11:20:00,131.15,131.19,130.99,130.99,24117.0,112.1558,112.19,112.019,112.019,24117.0
2020-05-01 11:25:00,130.99,131.04,130.82,130.95,14992.0,112.019,112.0617,111.8736,111.9848,14992.0
2020-05-01 11:30:00,130.92,130.92,130.72,130.77,27139.0,111.9591,111.9591,111.7881,111.8308,27139.0
2020-05-01 11:35:00,130.79,131.07,130.75,131.07,24022.0,111.8479,112.0874,111.8137,112.0874,24022.0
2020-05-01 11:40:00,131.06,131.19,130.92,131.0,19783.0,112.0788,112.19,111.9591,112.0275,19783.0
2020-05-01 11:45:00,131.0,131.03,130.65,130.73,28080.0,112.0275,112.0532,111.7282,111.7966,28080.0
2020-05-01 11:50:00,130.73,130.78,130.58,130.66,24602.0,111.7966,111.8394,111.6684,111.7368,24602.0
2020-05-01 11:55:00,130.72,130.77,130.52,130.52,30564.0,111.7881,111.8308,111.6171,111.6171,30564.0
2020-05-01 12:00:00,130.52,130.52,130.28,130.39,26947.0,111.6171,111.6171,111.4118,111.5059,26947.0
2020-05-01 12:05:00,130.41,130.55,130.35,130.51,26214.0,111.523,111.6427,111.4717,111.6085,26214.0
2020-05-01 12:10:00,130.53,130.7,130.46,130.55,26376.0,111.6256,111.771,111.5657,111.6427,26376.0
2020-05-01 12:15:00,130.58,130.6,130.29,130.34,47845.0,111.6684,111.6855,111.4204,111.4631,47845.0
2020-05-01 12:20:00,130.36,130.51,130.34,130.44,21757.0,111.4802,111.6085,111.4631,111.5486,21757.0
2020-05-01 12:25:00,130.44,130.61,130.33,130.54,19389.0,111.5486,111.694,111.4546,111.6342,19389.0
2020-05-01 12:30:00,130.52,130.59,130.36,130.53,18066.0,111.6171,111.6769,111.4802,111.6256,18066.0
2020-05-01 12:35:00,130.54,130.6,130.32,130.36,16107.0,111.6342,111.6855,111.446,111.4802,16107.0
2020-05-01 12:40:00,130.36,130.39,130.02,130.09,29357.0,111.4802,111.5059,111.1895,111.2493,29357.0
2020-05-01 12:45:00,130.09,130.24,130.02,130.18,26583.0,111.2493,111.3776,111.1895,111.3263,26583.0
2020-05-01 12:50:00,130.19,130.2,130.06,130.12,13031.0,111.3348,111.3434,111.2237,111.275,13031.0
2020-05-01 12:55:00,130.12,130.23,130.03,130.21,17649.0,111.275,111.3691,111.198,111.3519,17649.0
2020-05-01 13:00:00,130.22,130.42,130.2,130.34,19629.0,111.3605,111.5315,111.3434,111.4631,19629.0
2020-05-01 13:05:00,130.33,130.35,130.14,130.21,16898.0,111.4546,111.4717,111.2921,111.3519,16898.0
2020-05-01 13:10:00,130.2,130.21,129.99,130.0,38913.0,111.3434,111.3519,111.1638,111.1724,38913.0
2020-05-01 13:15:00,130.02,130.07,129.79,129.8,49322.0,111.1895,111.2322,110.9928,111.0013,49322.0
2020-05-01 13:20:00,129.79,130.03,129.7,129.97,37783.0,110.9928,111.198,110.9158,111.1467,37783.0
2020-05-01 13:25:00,129.98,130.18,129.98,130.02,15071.0,111.1553,111.3263,111.1553,111.1895,15071.0
2020-05-01 13:30:00,130.01,130.11,129.97,130.07,29409.0,111.1809,111.2664,111.1467,111.2322,29409.0
2020-05-01 13:35:00,130.0,130.0,129.82,129.82,19601.0,111.1724,111.1724,111.0184,111.0184,19601.0
2020-05-01 13:40:00,129.82,130.09,129.79,130.06,16612.0,111.0184,111.2493,110.9928,111.2237,16612.0
2020-05-01 13:45:00,130.06,130.06,129.83,129.86,23430.0,111.2237,111.2237,111.027,111.0526,23430.0
2020-05-01 13:50:00,129.87,129.97,129.77,129.83,21060.0,111.0612,111.1467,110.9757,111.027,21060.0
2020-05-01 13:55:00,129.82,129.91,129.68,129.79,22153.0,111.0184,111.0954,110.8987,110.9928,22153.0
2020-05-01 14:00:00,129.79,129.92,129.61,129.78,34642.0,110.9928,111.1039,110.8388,110.9842,34642.0
2020-05-01 14:05:00,129.81,129.86,129.68,129.68,22446.0,111.0099,111.0526,110.8987,110.8987,22446.0
2020-05-01 14:10:00,129.71,129.76,129.52,129.54,35187.0,110.9244,110.9671,110.7619,110.779,35187.0
2020-05-01 14:15:00,129.55,129.77,129.52,129.75,21417.0,110.7875,110.9757,110.7619,110.9586,21417.0
2020-05-01 14:20:00,129.77,129.99,129.77,129.93,22245.0,110.9757,111.1638,110.9757,111.1125,22245.0
2020-05-01 14:25:00,129.91,130.0,129.81,129.84,65332.0,111.0954,111.1724,111.0099,111.0355,65332.0
2020-05-01 14:30:00,129.81,130.01,129.74,129.99,22462.0,111.0099,111.1809,110.95,111.1638,22462.0
2020-05-01 14:35:00,130.01,130.01,129.94,129.98,25194.0,111.1809,111.1809,111.1211,111.1553,25194.0
2020-05-01 14:40:00,129.98,129.98,129.9,129.95,18389.0,111.1553,111.1553,111.0868,111.1296,18389.0
2020-05-01 14:45:00,129.93,130.0,129.87,129.96,20371.0,111.1125,111.1724,111.0612,111.1382,20371.0
2020-05-01 14:50:00,129.95,130.02,129.88,129.99,22000.0,111.1296,111.1895,111.0697,111.1638,22000.0
2020-05-01 14:55:00,130.0,130.2,129.97,130.18,24565.0,111.1724,111.3434,111.1467,111.3263,24565.0
2020-05-01 15:00:00,130.14,130.23,129.95,129.95,18300.0,111.2921,111.3691,111.1296,111.1296,18300.0
2020-05-01 15:05:00,129.93,130.05,129.92,130.02,20196.0,111.1125,111.2151,111.1039,111.1895,20196.0
2020-05-01 15:10:00,130.04,130.3,129.96,130.22,22152.0,111.2066,111.4289,111.1382,111.3605,22152.0
2020-05-01 15:15:00,130.21,130.33,130.16,130.28,22651.0,111.3519,111.4546,111.3092,111.4118,22651.0
2020-05-01 15:20:00,130.3,130.39,130.12,130.13,25186.0,111.4289,111.5059,111.275,111.2835,25186.0
2020-05-01 15:25:00,130.12,130.2,130.02,130.13,27928.0,111.275,111.3434,111.1895,111.2835,27928.0
2020-05-01 15:30:00,130.13,130.19,129.95,129.96,46043.0,111.2835,111.3348,111.1296,111.1382,46043.0
2020-05-01 15:35:00,129.95,130.07,129.85,130.06,46005.0,111.1296,111.2322,111.0441,111.2237,46005.0
2020-05-01 15:40:00,130.1,130.27,129.97,130.21,43498.0,111.2579,111.4033,111.1467,111.3519,43498.0
2020-05-01 15:45:00,130.2,130.4,129.97,130.33,44536.0,111.3434,111.5144,111.1467,111.4546,44536.0
2020-05-01 15:50:00,130.33,130.33,129.78,129.82,101437.0,111.4546,111.4546,110.9842,111.0184,101437.0
2020-05-01 15:55:00,129.84,130.38,129.8,130.29,352990.0,111.0355,111.4973,111.0013,111.4204,352990.0
2020-05-04 09:30:00,130.12,130.28,129.9,130.2,119514.0,111.275,111.4118,111.0868,111.3434,119514.0
2020-05-04 09:35:00,130.23,130.28,129.75,129.84,54623.0,111.3691,111.4118,110.9586,111.0355,54623.0
2020-05-04 09:40:00,129.84,129.9,129.38,129.58,61667.0,111.0355,111.0868,110.6422,110.8132,61667.0
2020-05-04 09:45:00,129.63,129.72,129.43,129.59,74394.0,110.8559,110.9329,110.6849,110.8217,74394.0
2020-05-04 09:50:00,129.62,129.95,129.56,129.94,36495.0,110.8474,111.1296,110.7961,111.1211,36495.0
2020-05-04 09:55:00,129.95,130.07,129.63,129.65,37585.0,111.1296,111.2322,110.8559,110.8731,37585.0
2020-05-04 10:00:00,129.67,130.17,129.63,130.13,55434.0,110.8902,111.3177,110.8559,111.2835,55434.0
2020-05-04 10:05:00,130.13,130.15,129.58,129.85,41164.0,111.2835,111.3006,110.8132,111.0441,41164.0
2020-05-04 10:10:00,129.87,129.87,129.42,129.43,55772.0,111.0612,111.0612,110.6764,110.6849,55772.0
2020-05-04 10:15:00,129.41,129.81,129.32,129.78,134324.0,110.6678,111.0099,110.5908,110.9842,134324.0
2020-05-04 10:20:00,129.78,129.97,129.52,129.58,63605.0,110.9842,111.1467,110.7619,110.8132,63605.0
2020-05-04 10:25:00,129.59,129.76,129.45,129.7,47683.0,110.8217,110.9671,110.702,110.9158,47683.0
2020-05-04 10:30:00,129.71,129.82,129.52,129.64,67124.0,110.9244,111.0184,110.7619,110.8645,67124.0
2020-05-04 10:35:00,129.63,130.04,129.55,130.03,50841.0,110.8559,111.2066,110.7875,111.198,50841.0
2020-05-04 10:40:00,130.0,130.06,129.65,129.67,46599.0,111.1724,111.2237,110.8731,110.8902,46599.0
2020-05-04 10:45:00,129.67,129.92,129.65,129.92,57275.0,110.8902,111.1039,110.8731,111.1039,57275.0
2020-05-04 10:50:00,129.91,129.91,129.65,129.84,31373.0,111.0954,111.0954,110.8731,111.0355,31373.0
2020-05-04 10:55:00,129.85,129.9,129.53,129.54,24611.0,111.0441,111.0868,110.7704,110.779,24611.0
2020-05-04 11:00:00,129.54,129.84,129.47,129.82,49036.0,110.779,111.0355,110.7191,111.0184,49036.0
2020-05-04 11:05:00,129.81,130.03,129.81,129.9,50401.0,111.0099,111.198,111.0099,111.0868,50401.0
2020-05-04 11:10:00,129.89,129.94,129.77,129.9,26221.0,111.0783,111.1211,110.9757,111.0868,26221.0
2020-05-04 11:15:00,129.89,130.0,129.88,130.0,30612.0,111.0783,111.1724,111.0697,111.1724,30612.0
2020-05-04 11:20:00,130.0,130.18,129.87,130.14,32002.0,111.1724,111.3263,111.0612,111.2921,32002.0
2020-05-04 11:25:00,130.13,130.2,129.91,129.94,34211.0,111.2835,111.3434,111.0954,111.1211,34211.0
2020-05-04 11:30:00,129.95,130.11,129.92,130.03,29016.0,111.1296,111.2664,111.1039,111.198,29016.0
2020-05-04 11:35:00,130.03,130.23,130.0,130.16,18760.0,111.198,111.3691,111.1724,111.3092,18760.0
2020-05-04 11:40:00,130.19,130.26,130.12,130.12,16043.0,111.3348,111.3947,111.275,111.275,16043.0
2020-05-04 11:45:00,130.18,130.4,130.18,130.3,23353.0,111.3263,111.5144,111.3263,111.4289,23353.0
2020-05-04 11:50:00,130.29,130.38,130.19,130.38,22983.0,111.4204,111.4973,111.3348,111.4973,22983.0
2020-05-04 11:55:00,130.38,130.53,130.2,130.28,27520.0,111.4973,111.6256,111.3434,111.4118,27520.0
2020-05-04 12:00:00,130.29,130.47,130.23,130.43,20705.0,111.4204,111.5743,111.3691,111.5401,20705.0
2020-05-04 12:05:00,130.44,130.52,130.33,130.39,12556.0,111.5486,111.6171,111.4546,111.5059,12556.0
2020-05-04 12:10:00,130.39,130.43,130.21,130.25,17774.0,111.5059,111.5401,111.3519,111.3862,17774.0
2020-05-04 12:15:00,130.25,130.31,130.19,130.23,17042.0,111.3862,111.4375,111.3348,111.3691,17042.0
2020-05-04 12:20:00,130.25,130.29,130.06,130.13,15222.0,111.3862,111.4204,111.2237,111.2835,15222.0
2020-05-04 12:25:00,130.13,130.35,130.13,130.31,16536.0,111.2835,111.4717,111.2835,111.4375,16536.0
2020-05-04 12:30:00,130.32,130.43,130.14,130.16,12712.0,111.446,111.5401,111.2921,111.3092,12712.0
2020-05-04 12:35:00,130.18,130.19,129.96,130.08,23013.0,111.3263,111.3348,111.1382,111.2408,23013.0
2020-05-04 12:40:00,130.08,130.11,130.01,130.1,26117.0,111.2408,111.2664,111.1809,111.2579,26117.0
2020-05-04 12:45:00,130.09,130.19,130.07,130.11,17601.0,111.2493,111.3348,111.2322,111.2664,17601.0
2020-05-04 12:50:00,130.11,130.17,130.0,130.02,17564.0,111.2664,111.3177,111.1724,111.1895,17564.0
2020-05-04 12:55:00,130.02,130.1,129.97,130.09,26294.0,111.1895,111.2579,111.1467,111.2493,26294.0
2020-05-04 13:00:00,130.1,130.22,130.09,130.19,20208.0,111.2579,111.3605,111.2493,111.3348,20208.0
2020-05-04 13:05:00,130.19,130.22,130.09,130.12,15044.0,111.3348,111.3605,111.2493,111.275,15044.0
2020-05-04 13:10:00,130.14,130.16,129.95,130.05,30425.0,111.2921,111.3092,111.1296,111.2151,30425.0
2020-05-04 13:15:00,130.06,130.17,129.9,130.03,27278.0,111.2237,111.3177,111.0868,111.198,27278.0
2020-05-04 13:20:00,130.01,130.11,130.0,130.08,18948.0,111.1809,111.2664,111.1724,111.2408,18948.0
2020-05-04 13:25:00,130.08,130.15,130.0,130.08,17542.0,111.2408,111.3006,111.1724,111.2408,17542.0
2020-05-04 13:30:00,130.1,130.19,130.07,130.1,18270.0,111.2579,111.3348,111.2322,111.2579,18270.0
2020-05-04 13:35:00,130.1,130.26,130.07,130.1,25668.0,111.2579,111.3947,111.2322,111.2579,25668.0
2020-05-04 13:40:00,130.12,130.22,130.05,130.14,14674.0,111.275,111.3605,111.2151,111.2921,14674.0
2020-05-04 13:45:00,130.15,130.16,130.04,130.07,14341.0,111.3006,111.3092,111.2066,111.2322,14341.0
2020-05-04 13:50:00,130.08,130.18,130.02,130.04,20678.0,111.2408,111.3263,111.1895,111.2066,20678.0
2020-05-04 13:55:00,130.06,130.15,130.01,130.12,17482.0,111.2237,111.3006,111.1809,111.275,17482.0
2020-05-04 14:00:00,130.12,130.21,130.08,130.12,17438.0,111.275,111.3519,111.2408,111.275,17438.0
2020-05-04 14:05:00,130.13,130.19,130.03,130.1,27085.0,111.2835,111.3348,111.198,111.2579,27085.0
2020-05-04 14:10:00,130.11,130.33,130.09,130.28,31333.0,111.2664,111.4546,111.2493,111.4118,31333.0
2020-05-04 14:15:00,130.27,130.35,130.15,130.15,21886.0,111.4033,111.4717,111.3006,111.3006,21886.0
2020-05-04 14:20:00,130.15,130.15,130.06,130.14,20950.0,111.3006,111.3006,111.2237,111.2921,20950.0
2020-05-04 14:25:00,130.12,130.14,130.03,130.09,22828.0,111.275,111.2921,111.198,111.2493,22828.0
2020-05-04 14:30:00,130.09,130.32,130.08,130.2,22052.0,111.2493,111.446,111.2408,111.3434,22052.0
2020-05-04 14:35:00,130.18,130.2,130.04,130.06,19567.0,111.3263,111.3434,111.2066,111.2237,19567.0
2020-05-04 14:40:00,130.06,130.18,130.03,130.08,16378.0,111.2237,111.3263,111.198,111.2408,16378.0
2020-05-04 14:45:00,130.03,130.29,130.03,130.29,13528.0,111.198,111.4204,111.198,111.4204,13528.0
2020-05-04 14:50:00,130.31,130.51,130.31,130.38,17801.0,111.4375,111.6085,111.4375,111.4973,17801.0
2020-05-04 14:55:00,130.39,130.72,130.39,130.61,25759.0,111.5059,111.7881,111.5059,111.694,25759.0
2020-05-04 15:00:00,130.61,130.62,130.4,130.57,30657.0,111.694,111.7026,111.5144,111.6598,30657.0
2020-05-04 15:05:00,130.56,130.7,130.49,130.61,36152.0,111.6513,111.771,111.5914,111.694,36152.0
2020-05-04 15:10:00,130.6,130.88,130.6,130.85,28365.0,111.6855,111.9249,111.6855,111.8993,28365.0
2020-05-04 15:15:00,130.85,130.9,130.74,130.83,28653.0,111.8993,111.942,111.8052,111.8822,28653.0
2020-05-04 15:20:00,130.83,130.97,130.8,130.92,23527.0,111.8822,112.0019,111.8565,111.9591,23527.0
2020-05-04 15:25:00,130.92,130.99,130.8,130.93,21924.0,111.9591,112.019,111.8565,111.9677,21924.0
2020-05-04 15:30:00,130.91,131.0,130.77,131.0,24497.0,111.9506,112.0275,111.8308,112.0275,24497.0
2020-05-04 15:35:00,131.0,131.0,130.77,130.81,50108.0,112.0275,112.0275,111.8308,111.8651,50108.0
2020-05-04 15:40:00,130.82,131.15,130.82,131.15,35528.0,111.8736,112.1558,111.8736,112.1558,35528.0
2020-05-04 15:45:00,131.16,131.34,131.05,131.34,58856.0,112.1644,112.3183,112.0703,112.3183,58856.0
2020-05-04 15:50:00,131.32,131.35,130.89,130.94,186257.0,112.3012,112.3268,111.9335,111.9762,186257.0
2020-05-04 15:55:00,130.9,131.33,130.79,130.92,472885.0,111.942,112.3097,111.8479,111.9591,472885.0
2020-05-05 09:30:00,130.96,131.98,130.77,131.98,99422.0,111.9933,112.8656,111.8308,112.8656,99422.0
2020-05-05 09:35:00,131.97,132.28,131.7,131.7,31833.0,112.8571,113.1222,112.6262,112.6262,31833.0
2020-05-05 09:40:00,131.72,132.24,131.72,131.85,36690.0,112.6433,113.0879,112.6433,112.7544,36690.0
2020-05-05 09:45:00,131.84,131.91,131.7,131.88,26360.0,112.7459,112.8057,112.6262,112.7801,26360.0
2020-05-05 09:50:00,131.89,131.89,131.54,131.57,24194.0,112.7886,112.7886,112.4893,112.515,24194.0
2020-05-05 09:55:00,131.61,131.65,131.28,131.3,24472.0,112.5492,112.5834,112.267,112.2841,24472.0
2020-05-05 10:00:00,131.3,131.36,131.11,131.17,28648.0,112.2841,112.3354,112.1216,112.1729,28648.0
2020-05-05 10:05:00,131.18,131.43,131.11,131.41,29424.0,112.1815,112.3953,112.1216,112.3782,29424.0
2020-05-05 10:10:00,131.37,131.44,131.0,131.18,43718.0,112.3439,112.4038,112.0275,112.1815,43718.0
2020-05-05 10:15:00,131.23,131.52,131.23,131.44,20420.0,112.2242,112.4722,112.2242,112.4038,20420.0
2020-05-05 10:20:00,131.47,131.56,131.34,131.4,23372.0,112.4295,112.5064,112.3183,112.3696,23372.0
2020-05-05 10:25:00,131.39,131.77,131.39,131.76,42147.0,112.3611,112.686,112.3611,112.6775,42147.0
2020-05-05 10:30:00,131.75,132.22,131.75,132.21,28453.0,112.6689,113.0708,112.6689,113.0623,28453.0
2020-05-05 10:35:00,132.22,132.38,132.17,132.3,26840.0,113.0708,113.2077,113.0281,113.1393,26840.0
2020-05-05 10:40:00,132.31,132.42,132.17,132.34,36509.0,113.1478,113.2419,113.0281,113.1735,36509.0
2020-05-05 10:45:00,132.33,132.49,132.11,132.26,31365.0,113.1649,113.3017,112.9768,113.105,31365.0
2020-05-05 10:50:00,132.25,132.32,132.0,132.19,21435.0,113.0965,113.1564,112.8827,113.0452,21435.0
2020-05-05 10:55:00,132.17,132.3,132.08,132.24,48831.0,113.0281,113.1393,112.9511,113.0879,48831.0
2020-05-05 11:00:00,132.23,132.36,132.08,132.17,24836.0,113.0794,113.1906,112.9511,113.0281,24836.0
2020-05-05 11:05:00,132.13,132.18,131.99,132.11,38466.0,112.9939,113.0366,112.8742,112.9768,38466.0
2020-05-05 11:10:00,132.1,132.18,132.07,132.14,23013.0,112.9682,113.0366,112.9426,113.0024,23013.0
2020-05-05 11:15:00,132.14,132.35,132.08,132.35,30403.0,113.0024,113.182,112.9511,113.182,30403.0
2020-05-05 11:20:00,132.37,132.54,132.31,132.43,43874.0,113.1991,113.3445,113.1478,113.2504,43874.0
2020-05-05 11:25:00,132.43,132.47,132.28,132.35,23100.0,113.2504,113.2846,113.1222,113.182,23100.0
2020-05-05 11:30:00,132.37,132.46,132.15,132.17,15048.0,113.1991,113.2761,113.011,113.0281,15048.0
2020-05-05 11:35:00,132.12,132.35,132.1,132.24,23311.0,112.9853,113.182,112.9682,113.0879,23311.0
2020-05-05 11:40:00,132.25,132.34,132.17,132.26,19444.0,113.0965,113.1735,113.0281,113.105,19444.0
2020-05-05 11:45:00,132.23,132.35,132.18,132.29,12621.0,113.0794,113.182,113.0366,113.1307,12621.0
2020-05-05 11:50:00,132.31,132.31,132.06,132.06,29061.0,113.1478,113.1478,112.934,112.934,29061.0
2020-05-05 11:55:00,132.08,132.33,132.02,132.28,26485.0,112.9511,113.1649,112.8998,113.1222,26485.0
2020-05-05 12:00:00,132.29,132.55,132.29,132.54,44310.0,113.1307,113.353,113.1307,113.3445,44310.0
2020-05-05 12:05:00,132.53,132.8,132.52,132.76,22493.0,113.3359,113.5668,113.3274,113.5326,22493.0
2020-05-05 12:10:00,132.77,132.86,132.77,132.85,25702.0,113.5412,113.6182,113.5412,113.6096,25702.0
2020-05-05 12:15:00,132.88,133.17,132.83,133.12,48423.0,113.6353,113.8833,113.5925,113.8405,48423.0
2020-05-05 12:20:00,133.12,133.31,132.99,133.09,28951.0,113.8405,114.003,113.7293,113.8148,28951.0
2020-05-05 12:25:00,133.11,133.17,132.87,132.87,22382.0,113.8319,113.8833,113.6267,113.6267,22382.0
2020-05-05 12:30:00,132.87,132.87,132.6,132.6,9323.0,113.6267,113.6267,113.3958,113.3958,9323.0
2020-05-05 12:35:00,132.58,132.63,132.52,132.53,16162.0,113.3787,113.4215,113.3274,113.3359,16162.0
2020-05-05 12:40:00,132.52,132.67,132.46,132.65,16682.0,113.3274,113.4557,113.2761,113.4386,16682.0
2020-05-05 12:45:00,132.65,132.77,132.65,132.69,12095.0,113.4386,113.5412,113.4386,113.4728,12095.0
2020-05-05 12:50:00,132.67,132.67,132.58,132.63,20582.0,113.4557,113.4557,113.3787,113.4215,20582.0
2020-05-05 12:55:00,132.65,132.72,132.61,132.63,13545.0,113.4386,113.4984,113.4044,113.4215,13545.0
2020-05-05 13:00:00,132.62,132.8,132.56,132.58,18605.0,113.4129,113.5668,113.3616,113.3787,18605.0
2020-05-05 13:05:00,132.58,132.62,132.35,132.52,32067.0,113.3787,113.4129,113.182,113.3274,32067.0
2020-05-05 13:10:00,132.53,132.64,132.52,132.55,12411.0,113.3359,113.43,113.3274,113.353,12411.0
2020-05-05 13:15:00,132.54,132.65,132.54,132.56,11569.0,113.3445,113.4386,113.3445,113.3616,11569.0
2020-05-05 13:20:00,132.55,132.71,132.52,132.64,11090.0,113.353,113.4899,113.3274,113.43,11090.0
2020-05-05 13:25:00,132.66,132.82,132.66,132.76,11840.0,113.4471,113.5839,113.4471,113.5326,11840.0
2020-05-05 13:30:00,132.8,132.95,132.8,132.93,12592.0,113.5668,113.6951,113.5668,113.678,12592.0
2020-05-05 13:35:00,132.93,132.95,132.86,132.91,17051.0,113.678,113.6951,113.6182,113.6609,17051.0
2020-05-05 13:40:00,132.93,133.0,132.83,132.9,15234.0,113.678,113.7379,113.5925,113.6524,15234.0
2020-05-05 13:45:00,132.9,132.95,132.82,132.87,17536.0,113.6524,113.6951,113.5839,113.6267,17536.0
2020-05-05 13:50:00,132.85,132.87,132.77,132.8,9831.0,113.6096,113.6267,113.5412,113.5668,9831.0
2020-05-05 13:55:00,132.82,132.89,132.73,132.76,15438.0,113.5839,113.6438,113.507,113.5326,15438.0
2020-05-05 14:00:00,132.76,132.79,132.68,132.69,10220.0,113.5326,113.5583,113.4642,113.4728,10220.0
2020-05-05 14:05:00,132.68,132.77,132.62,132.75,10510.0,113.4642,113.5412,113.4129,113.5241,10510.0
2020-05-05 14:10:00,132.73,132.98,132.72,132.96,14967.0,113.507,113.7208,113.4984,113.7037,14967.0
2020-05-05 14:15:00,132.95,133.13,132.86,133.13,59027.0,113.6951,113.849,113.6182,113.849,59027.0
2020-05-05 14:20:00,133.13,133.17,133.01,133.11,16412.0,113.849,113.8833,113.7464,113.8319,16412.0
2020-05-05 14:25:00,133.11,133.23,133.1,133.14,17442.0,113.8319,113.9346,113.8234,113.8576,17442.0
2020-05-05 14:30:00,133.15,133.26,133.02,133.07,26692.0,113.8662,113.9602,113.755,113.7977,26692.0
2020-05-05 14:35:00,133.08,133.18,133.05,133.06,21660.0,113.8063,113.8918,113.7806,113.7892,21660.0
2020-05-05 14:40:00,133.06,133.19,133.05,133.15,21189.0,113.7892,113.9004,113.7806,113.8662,21189.0
2020-05-05 14:45:00,133.15,133.21,133.08,133.18,23010.0,113.8662,113.9175,113.8063,113.8918,23010.0
2020-05-05 14:50:00,133.19,133.26,133.14,133.16,25998.0,113.9004,113.9602,113.8576,113.8747,25998.0
2020-05-05 14:55:00,133.17,133.32,133.14,133.32,19784.0,113.8833,114.0115,113.8576,114.0115,19784.0
2020-05-05 15:00:00,133.32,133.33,133.01,133.04,23688.0,114.0115,114.0201,113.7464,113.7721,23688.0
2020-05-05 15:05:00,133.05,133.12,132.88,133.06,21553.0,113.7806,113.8405,113.6353,113.7892,21553.0
2020-05-05 15:10:00,133.08,133.08,132.91,132.95,16584.0,113.8063,113.8063,113.6609,113.6951,16584.0
2020-05-05 15:15:00,132.95,132.96,132.42,132.42,29831.0,113.6951,113.7037,113.2419,113.2419,29831.0
2020-05-05 15:20:00,132.46,132.53,132.27,132.5,26659.0,113.2761,113.3359,113.1136,113.3103,26659.0
2020-05-05 15:25:00,132.5,132.61,132.12,132.26,33010.0,113.3103,113.4044,112.9853,113.105,33010.0
2020-05-05 15:30:00,132.26,132.48,132.18,132.36,29555.0,113.105,113.2932,113.0366,113.1906,29555.0
2020-05-05 15:35:00,132.34,132.42,131.97,132.06,28463.0,113.1735,113.2419,112.8571,112.934,28463.0
2020-05-05 15:40:00,132.04,132.11,131.79,132.11,40273.0,112.9169,112.9768,112.7031,112.9768,40273.0
2020-05-05 15:45:00,132.08,132.08,131.87,131.89,31428.0,112.9511,112.9511,112.7715,112.7886,31428.0
2020-05-05 15:50:00,131.93,132.18,131.83,131.83,54878.0,112.8228,113.0366,112.7373,112.7373,54878.0
2020-05-05 15:55:00,131.79,131.81,131.45,131.72,122031.0,112.7031,112.7202,112.4124,112.6433,122031.0
2020-05-06 09:30:00,131.64,132.23,131.33,131.77,138158.0,112.5748,113.0794,112.3097,112.686,138158.0
2020-05-06 09:35:00,131.74,131.99,131.57,131.63,47502.0,112.6604,112.8742,112.515,112.5663,47502.0
2020-05-06 09:40:00,131.63,131.84,131.36,131.43,28091.0,112.5663,112.7459,112.3354,112.3953,28091.0
2020-05-06 09:45:00,131.4,131.53,131.22,131.23,32695.0,112.3696,112.4808,112.2157,112.2242,32695.0
2020-05-06 09:50:00,131.21,131.49,131.04,131.24,26523.0,112.2071,112.4466,112.0617,112.2328,26523.0
2020-05-06 09:55:00,131.19,131.63,131.07,131.35,64881.0,112.19,112.5663,112.0874,112.3268,64881.0
2020-05-06 10:00:00,131.33,131.56,131.17,131.22,36515.0,112.3097,112.5064,112.1729,112.2157,36515.0
2020-05-06 10:05:00,131.19,131.36,131.07,131.33,34310.0,112.19,112.3354,112.0874,112.3097,34310.0
2020-05-06 10:10:00,131.35,131.49,131.21,131.49,24036.0,112.3268,112.4466,112.2071,112.4466,24036.0
2020-05-06 10:15:00,131.49,131.71,131.41,131.52,23078.0,112.4466,112.6347,112.3782,112.4722,23078.0
2020-05-06 10:20:00,131.52,131.61,131.4,131.58,26044.0,112.4722,112.5492,112.3696,112.5235,26044.0
2020-05-06 10:25:00,131.57,131.57,131.17,131.26,38372.0,112.515,112.515,112.1729,112.2499,38372.0
2020-05-06 10:30:00,131.26,131.31,131.08,131.29,18040.0,112.2499,112.2926,112.0959,112.2755,18040.0
2020-05-06 10:35:00,131.28,131.3,131.02,131.11,22266.0,112.267,112.2841,112.0446,112.1216,22266.0
2020-05-06 10:40:00,131.11,131.76,131.04,131.75,25834.0,112.1216,112.6775,112.0617,112.6689,25834.0
2020-05-06 10:45:00,131.74,132.08,131.74,131.98,27982.0,112.6604,112.9511,112.6604,112.8656,27982.0
2020-05-06 10:50:00,131.92,132.16,131.81,131.85,18816.0,112.8143,113.0195,112.7202,112.7544,18816.0
2020-05-06 10:55:00,131.83,131.97,131.76,131.89,16895.0,112.7373,112.8571,112.6775,112.7886,16895.0
2020-05-06 11:00:00,131.91,132.08,131.81,131.85,62291.0,112.8057,112.9511,112.7202,112.7544,62291.0
2020-05-06 11:05:00,131.87,131.88,131.47,131.63,22461.0,112.7715,112.7801,112.4295,112.5663,22461.0
2020-05-06 11:10:00,131.65,131.73,131.5,131.67,19971.0,112.5834,112.6518,112.4551,112.6005,19971.0
2020-05-06 11:15:00,131.65,131.67,131.49,131.56,28850.0,112.5834,112.6005,112.4466,112.5064,28850.0
2020-05-06 11:20:00,131.53,131.57,131.15,131.25,37679.0,112.4808,112.515,112.1558,112.2413,37679.0
2020-05-06 11:25:00,131.27,131.63,131.21,131.63,30349.0,112.2584,112.5663,112.2071,112.5663,30349.0
2020-05-06 11:30:00,131.66,131.75,131.5,131.66,22302.0,112.5919,112.6689,112.4551,112.5919,22302.0
2020-05-06 11:35:00,131.64,131.89,131.58,131.71,18626.0,112.5748,112.7886,112.5235,112.6347,18626.0
2020-05-06 11:40:00,131.71,131.75,131.42,131.45,21588.0,112.6347,112.6689,112.3867,112.4124,21588.0
2020-05-06 11:45:00,131.47,131.56,131.38,131.38,22768.0,112.4295,112.5064,112.3525,112.3525,22768.0
2020-05-06 11:50:00,131.38,131.39,131.06,131.15,23342.0,112.3525,112.3611,112.0788,112.1558,23342.0
2020-05-06 11:55:00,131.16,131.42,131.16,131.33,15974.0,112.1644,112.3867,112.1644,112.3097,15974.0
2020-05-06 12:00:00,131.3,131.55,131.22,131.5,16615.0,112.2841,112.4979,112.2157,112.4551,16615.0
2020-05-06 12:05:00,131.46,131.52,131.32,131.37,12132.0,112.4209,112.4722,112.3012,112.3439,12132.0
2020-05-06 12:10:00,131.41,131.48,131.32,131.45,11281.0,112.3782,112.438,112.3012,112.4124,11281.0
2020-05-06 12:15:00,131.44,131.78,131.42,131.56,33956.0,112.4038,112.6946,112.3867,112.5064,33956.0
2020-05-06 12:20:00,131.56,131.58,131.29,131.41,14809.0,112.5064,112.5235,112.2755,112.3782,14809.0
2020-05-06 12:25:00,131.42,131.54,131.28,131.47,18198.0,112.3867,112.4893,112.267,112.4295,18198.0
2020-05-06 12:30:00,131.48,131.55,131.37,131.39,13385.0,112.438,112.4979,112.3439,112.3611,13385.0
2020-05-06 12:35:00,131.39,131.43,131.27,131.35,24627.0,112.3611,112.3953,112.2584,112.3268,24627.0
2020-05-06 12:40:00,131.32,131.39,131.21,131.3,12191.0,112.3012,112.3611,112.2071,112.2841,12191.0
2020-05-06 12:45:00,131.3,131.48,131.28,131.39,16194.0,112.2841,112.438,112.267,112.3611,16194.0
2020-05-06 12:50:00,131.37,131.49,131.37,131.42,26681.0,112.3439,112.4466,112.3439,112.3867,26681.0
2020-05-06 12:55:00,131.4,131.49,131.3,131.31,19394.0,112.3696,112.4466,112.2841,112.2926,19394.0
2020-05-06 13:00:00,131.35,131.46,131.27,131.28,15482.0,112.3268,112.4209,112.2584,112.267,15482.0
2020-05-06 13:05:00,131.28,131.33,131.24,131.29,12209.0,112.267,112.3097,112.2328,112.2755,12209.0
2020-05-06 13:10:00,131.3,131.43,131.24,131.42,8987.0,112.2841,112.3953,112.2328,112.3867,8987.0
2020-05-06 13:15:00,131.43,131.59,131.38,131.59,16406.0,112.3953,112.5321,112.3525,112.5321,16406.0
2020-05-06 13:20:00,131.61,131.69,131.29,131.34,16169.0,112.5492,112.6176,112.2755,112.3183,16169.0
2020-05-06 13:25:00,131.36,131.4,131.2,131.37,73564.0,112.3354,112.3696,112.1986,112.3439,73564.0
2020-05-06 13:30:00,131.36,131.45,131.24,131.39,86665.0,112.3354,112.4124,112.2328,112.3611,86665.0
2020-05-06 13:35:00,131.41,131.53,131.32,131.53,16864.0,112.3782,112.4808,112.3012,112.4808,16864.0
2020-05-06 13:40:00,131.5,131.5,131.42,131.47,6867.0,112.4551,112.4551,112.3867,112.4295,6867.0
2020-05-06 13:45:00,131.53,131.65,131.48,131.52,11259.0,112.4808,112.5834,112.438,112.4722,11259.0
2020-05-06 13:50:00,131.49,131.58,131.44,131.56,14452.0,112.4466,112.5235,112.4038,112.5064,14452.0
2020-05-06 13:55:00,131.55,131.56,131.42,131.42,9934.0,112.4979,112.5064,112.3867,112.3867,9934.0
2020-05-06 14:00:00,131.39,131.44,131.25,131.36,19857.0,112.3611,112.4038,112.2413,112.3354,19857.0
2020-05-06 14:05:00,131.34,131.49,131.26,131.43,24162.0,112.3183,112.4466,112.2499,112.3953,24162.0
2020-05-06 14:10:00,131.41,131.45,131.12,131.21,23847.0,112.3782,112.4124,112.1302,112.2071,23847.0
2020-05-06 14:15:00,131.27,131.4,131.25,131.31,9887.0,112.2584,112.3696,112.2413,112.2926,9887.0
2020-05-06 14:20:00,131.34,131.48,131.3,131.43,9793.0,112.3183,112.438,112.2841,112.3953,9793.0
2020-05-06 14:25:00,131.45,131.51,131.27,131.27,17083.0,112.4124,112.4637,112.2584,112.2584,17083.0
2020-05-06 14:30:00,131.25,131.43,131.1,131.4,19408.0,112.2413,112.3953,112.1131,112.3696,19408.0
2020-05-06 14:35:00,131.4,131.4,131.27,131.32,18628.0,112.3696,112.3696,112.2584,112.3012,18628.0
2020-05-06 14:40:00,131.32,131.4,131.18,131.35,16721.0,112.3012,112.3696,112.1815,112.3268,16721.0
2020-05-06 14:45:00,131.33,131.6,131.32,131.57,21088.0,112.3097,112.5406,112.3012,112.515,21088.0
2020-05-06 14:50:00,131.54,131.57,131.38,131.45,9577.0,112.4893,112.515,112.3525,112.4124,9577.0
2020-05-06 14:55:00,131.46,131.48,131.2,131.21,16023.0,112.4209,112.438,112.1986,112.2071,16023.0
2020-05-06 15:00:00,131.19,131.25,130.98,131.13,35351.0,112.19,112.2413,112.0104,112.1387,35351.0
2020-05-06 15:05:00,131.14,131.48,131.13,131.43,19818.0,112.1473,112.438,112.1387,112.3953,19818.0
2020-05-06 15:10:00,131.39,131.45,131.21,131.33,18615.0,112.3611,112.4124,112.2071,112.3097,18615.0
2020-05-06 15:15:00,131.32,131.42,131.2,131.34,32412.0,112.3012,112.3867,112.1986,112.3183,32412.0
2020-05-06 15:20:00,131.36,131.4,131.28,131.28,14263.0,112.3354,112.3696,112.267,112.267,14263.0
2020-05-06 15:25:00,131.29,131.41,131.23,131.32,26732.0,112.2755,112.3782,112.2242,112.3012,26732.0
2020-05-06 15:30:00,131.31,131.31,130.91,130.92,39841.0,112.2926,112.2926,111.9506,111.9591,39841.0
2020-05-06 15:35:00,130.94,131.06,130.89,131.01,42260.0,111.9762,112.0788,111.9335,112.0361,42260.0
2020-05-06 15:40:00,131.03,131.14,130.76,131.12,36237.0,112.0532,112.1473,111.8223,112.1302,36237.0
2020-05-06 15:45:00,131.12,131.12,130.76,130.8,36752.0,112.1302,112.1302,111.8223,111.8565,36752.0
2020-05-06 15:50:00,130.78,130.98,130.69,130.97,68062.0,111.8394,112.0104,111.7624,112.0019,68062.0
2020-05-06 15:55:00,130.94,130.95,130.73,130.8,99742.0,111.9762,111.9848,111.7966,111.8565,99742.0
2020-05-07 09:30:00,131.55,131.58,130.66,130.76,103900.0,112.4979,112.5235,111.7368,111.8223,103900.0
2020-05-07 09:35:00,130.75,130.89,130.51,130.62,86490.0,111.8137,111.9335,111.6085,111.7026,86490.0
2020-05-07 09:40:00,130.61,130.72,130.41,130.46,37235.0,111.694,111.7881,111.523,111.5657,37235.0
2020-05-07 09:45:00,130.48,130.53,130.12,130.12,45289.0,111.5828,111.6256,111.275,111.275,45289.0
2020-05-07 09:50:00,130.13,130.77,130.13,130.68,43610.0,111.2835,111.8308,111.2835,111.7539,43610.0
2020-05-07 09:55:00,130.7,130.91,130.7,130.8,53327.0,111.771,111.9506,111.771,111.8565,53327.0
2020-05-07 10:00:00,130.8,130.83,130.57,130.64,48665.0,111.8565,111.8822,111.6598,111.7197,48665.0
2020-05-07 10:05:00,130.66,130.98,130.65,130.81,34746.0,111.7368,112.0104,111.7282,111.8651,34746.0
2020-05-07 10:10:00,130.8,130.87,130.39,130.43,54751.0,111.8565,111.9164,111.5059,111.5401,54751.0
2020-05-07 10:15:00,130.44,130.65,130.43,130.45,33227.0,111.5486,111.7282,111.5401,111.5572,33227.0
2020-05-07 10:20:00,130.45,130.54,130.43,130.52,33920.0,111.5572,111.6342,111.5401,111.6171,33920.0
2020-05-07 10:25:00,130.51,130.77,130.45,130.74,37517.0,111.6085,111.8308,111.5572,111.8052,37517.0
2020-05-07 10:30:00,130.72,130.84,130.64,130.66,19602.0,111.7881,111.8907,111.7197,111.7368,19602.0
2020-05-07 10:35:00,130.66,130.67,130.45,130.56,28247.0,111.7368,111.7453,111.5572,111.6513,28247.0
2020-05-07 10:40:00,130.54,130.76,130.54,130.6,24635.0,111.6342,111.8223,111.6342,111.6855,24635.0
2020-05-07 10:45:00,130.61,130.62,130.31,130.43,51271.0,111.694,111.7026,111.4375,111.5401,51271.0
2020-05-07 10:50:00,130.43,130.52,130.25,130.26,34387.0,111.5401,111.6171,111.3862,111.3947,34387.0
2020-05-07 10:55:00,130.27,130.32,130.22,130.27,51040.0,111.4033,111.446,111.3605,111.4033,51040.0
2020-05-07 11:00:00,130.27,130.34,130.2,130.28,34734.0,111.4033,111.4631,111.3434,111.4118,34734.0
2020-05-07 11:05:00,130.27,130.4,130.23,130.25,25987.0,111.4033,111.5144,111.3691,111.3862,25987.0
2020-05-07 11:10:00,130.23,130.48,130.23,130.32,21157.0,111.3691,111.5828,111.3691,111.446,21157.0
2020-05-07 11:15:00,130.31,130.5,130.29,130.48,34518.0,111.4375,111.5999,111.4204,111.5828,34518.0
2020-05-07 11:20:00,130.47,130.57,130.35,130.51,64374.0,111.5743,111.6598,111.4717,111.6085,64374.0
2020-05-07 11:25:00,130.52,130.69,130.48,130.67,33626.0,111.6171,111.7624,111.5828,111.7453,33626.0
2020-05-07 11:30:00,130.69,130.95,130.65,130.86,36584.0,111.7624,111.9848,111.7282,111.9078,36584.0
2020-05-07 11:35:00,130.87,130.93,130.76,130.78,32259.0,111.9164,111.9677,111.8223,111.8394,32259.0
2020-05-07 11:40:00,130.78,131.35,130.77,131.31,42305.0,111.8394,112.3268,111.8308,112.2926,42305.0
2020-05-07 11:45:00,131.29,131.53,131.28,131.4,27071.0,112.2755,112.4808,112.267,112.3696,27071.0
2020-05-07 11:50:00,131.4,131.4,131.15,131.25,22935.0,112.3696,112.3696,112.1558,112.2413,22935.0
2020-05-07 11:55:00,131.26,131.32,131.19,131.3,18051.0,112.2499,112.3012,112.19,112.2841,18051.0
2020-05-07 12:00:00,131.3,131.46,131.28,131.28,18283.0,112.2841,112.4209,112.267,112.267,18283.0
2020-05-07 12:05:00,131.28,131.42,131.23,131.32,17315.0,112.267,112.3867,112.2242,112.3012,17315.0
2020-05-07 12:10:00,131.3,131.3,131.11,131.12,27631.0,112.2841,112.2841,112.1216,112.1302,27631.0
2020-05-07 12:15:00,131.14,131.29,131.09,131.24,31012.0,112.1473,112.2755,112.1045,112.2328,31012.0
2020-05-07 12:20:00,131.26,131.34,131.18,131.28,21073.0,112.2499,112.3183,112.1815,112.267,21073.0
2020-05-07 12:25:00,131.28,131.47,131.23,131.24,23011.0,112.267,112.4295,112.2242,112.2328,23011.0
2020-05-07 12:30:00,131.25,131.28,131.1,131.11,17677.0,112.2413,112.267,112.1131,112.1216,17677.0
2020-05-07 12:35:00,131.1,131.22,131.09,131.13,21809.0,112.1131,112.2157,112.1045,112.1387,21809.0
2020-05-07 12:40:00,131.13,131.14,130.99,131.06,27463.0,112.1387,112.1473,112.019,112.0788,27463.0
2020-05-07 12:45:00,131.05,131.2,131.03,131.06,19105.0,112.0703,112.1986,112.0532,112.0788,19105.0
2020-05-07 12:50:00,131.06,131.12,131.0,131.06,12259.0,112.0788,112.1302,112.0275,112.0788,12259.0
2020-05-07 12:55:00,131.06,131.28,131.04,131.28,17788.0,112.0788,112.267,112.0617,112.267,17788.0
2020-05-07 13:00:00,131.3,131.45,131.3,131.43,24982.0,112.2841,112.4124,112.2841,112.3953,24982.0
2020-05-07 13:05:00,131.43,131.45,131.36,131.41,17386.0,112.3953,112.4124,112.3354,112.3782,17386.0
2020-05-07 13:10:00,131.41,131.43,131.31,131.37,21948.0,112.3782,112.3953,112.2926,112.3439,21948.0
2020-05-07 13:15:00,131.39,131.39,131.2,131.2,14192.0,112.3611,112.3611,112.1986,112.1986,14192.0
2020-05-07 13:20:00,131.2,131.28,131.08,131.08,20454.0,112.1986,112.267,112.0959,112.0959,20454.0
2020-05-07 13:25:00,131.08,131.18,131.07,131.1,21447.0,112.0959,112.1815,112.0874,112.1131,21447.0
2020-05-07 13:30:00,131.12,131.21,131.1,131.19,19515.0,112.1302,112.2071,112.1131,112.19,19515.0
2020-05-07 13:35:00,131.19,131.29,131.11,131.25,31024.0,112.19,112.2755,112.1216,112.2413,31024.0
2020-05-07 13:40:00,131.28,131.41,131.19,131.31,34670.0,112.267,112.3782,112.19,112.2926,34670.0
2020-05-07 13:45:00,131.3,131.42,131.28,131.35,20346.0,112.2841,112.3867,112.267,112.3268,20346.0
2020-05-07 13:50:00,131.34,131.38,131.15,131.19,38154.0,112.3183,112.3525,112.1558,112.19,38154.0
2020-05-07 13:55:00,131.18,131.28,131.18,131.26,23683.0,112.1815,112.267,112.1815,112.2499,23683.0
2020-05-07 14:00:00,131.27,131.27,131.15,131.2,26460.0,112.2584,112.2584,112.1558,112.1986,26460.0
2020-05-07 14:05:00,131.21,131.27,131.18,131.25,29713.0,112.2071,112.2584,112.1815,112.2413,29713.0
2020-05-07 14:10:00,131.25,131.44,131.25,131.36,29970.0,112.2413,112.4038,112.2413,112.3354,29970.0
2020-05-07 14:15:00,131.37,131.46,131.3,131.33,21122.0,112.3439,112.4209,112.2841,112.3097,21122.0
2020-05-07 14:20:00,131.32,131.32,131.15,131.15,45753.0,112.3012,112.3012,112.1558,112.1558,45753.0
2020-05-07 14:25:00,131.14,131.25,131.14,131.2,56516.0,112.1473,112.2413,112.1473,112.1986,56516.0
2020-05-07 14:30:00,131.2,131.24,131.08,131.09,51273.0,112.1986,112.2328,112.0959,112.1045,51273.0
2020-05-07 14:35:00,131.08,131.25,130.99,131.25,31012.0,112.0959,112.2413,112.019,112.2413,31012.0
2020-05-07 14:40:00,131.24,131.25,131.03,131.06,36422.0,112.2328,112.2413,112.0532,112.0788,36422.0
2020-05-07 14:45:00,131.07,131.11,130.99,131.1,41151.0,112.0874,112.1216,112.019,112.1131,41151.0
2020-05-07 14:50:00,131.1,131.18,131.03,131.12,35640.0,112.1131,112.1815,112.0532,112.1302,35640.0
2020-05-07 14:55:00,131.13,131.2,131.1,131.14,27028.0,112.1387,112.1986,112.1131,112.1473,27028.0
2020-05-07 15:00:00,131.14,131.23,130.97,131.16,43924.0,112.1473,112.2242,112.0019,112.1644,43924.0
2020-05-07 15:05:00,131.17,131.46,131.17,131.42,25253.0,112.1729,112.4209,112.1729,112.3867,25253.0
2020-05-07 15:10:00,131.41,131.56,131.32,131.32,22306.0,112.3782,112.5064,112.3012,112.3012,22306.0
2020-05-07 15:15:00,131.33,131.38,131.08,131.27,67113.0,112.3097,112.3525,112.0959,112.2584,67113.0
2020-05-07 15:20:00,131.27,131.43,131.21,131.4,24086.0,112.2584,112.3953,112.2071,112.3696,24086.0
2020-05-07 15:25:00,131.41,131.66,131.41,131.53,36409.0,112.3782,112.5919,112.3782,112.4808,36409.0
2020-05-07 15:30:00,131.53,131.54,131.09,131.24,41569.0,112.4808,112.4893,112.1045,112.2328,41569.0
2020-05-07 15:35:00,131.25,131.4,131.08,131.14,56361.0,112.2413,112.3696,112.0959,112.1473,56361.0
2020-05-07 15:40:00,131.13,131.25,131.08,131.18,69068.0,112.1387,112.2413,112.0959,112.1815,69068.0
2020-05-07 15:45:00,131.2,131.31,131.13,131.22,67029.0,112.1986,112.2926,112.1387,112.2157,67029.0
2020-05-07 15:50:00,131.18,132.0,130.98,131.21,330798.0,112.1815,112.8827,112.0104,112.2071,330798.0
2020-05-07 15:55:00,131.26,131.57,131.15,131.56,282229.0,112.2499,112.515,112.1558,112.5064,282229.0
2020-05-08 09:30:00,133.1,133.31,132.61,132.86,96362.0,113.8234,114.003,113.4044,113.6182,96362.0
2020-05-08 09:35:00,132.82,132.87,132.46,132.58,33052.0,113.5839,113.6267,113.2761,113.3787,33052.0
2020-05-08 09:40:00,132.63,132.94,132.58,132.63,31614.0,113.4215,113.6866,113.3787,113.4215,31614.0
2020-05-08 09:45:00,132.64,132.83,132.6,132.73,60219.0,113.43,113.5925,113.3958,113.507,60219.0
2020-05-08 09:50:00,132.76,133.18,132.6,133.03,48081.0,113.5326,113.8918,113.3958,113.7635,48081.0
2020-05-08 09:55:00,133.03,133.18,133.0,133.05,43851.0,113.7635,113.8918,113.7379,113.7806,43851.0
2020-05-08 10:00:00,133.08,133.44,133.07,133.38,36266.0,113.8063,114.1142,113.7977,114.0628,36266.0
2020-05-08 10:05:00,133.37,133.77,133.35,133.69,45736.0,114.0543,114.3964,114.0372,114.3279,45736.0
2020-05-08 10:10:00,133.7,133.82,133.67,133.67,41822.0,114.3365,114.4391,114.3108,114.3108,41822.0
2020-05-08 10:15:00,133.66,134.14,133.54,134.14,59845.0,114.3023,114.7128,114.1997,114.7128,59845.0
2020-05-08 10:20:00,134.14,134.24,134.1,134.18,38330.0,114.7128,114.7983,114.6786,114.747,38330.0
2020-05-08 10:25:00,134.2,134.54,134.15,134.41,45063.0,114.7641,115.0548,114.7213,114.9437,45063.0
2020-05-08 10:30:00,134.41,134.45,134.2,134.45,31532.0,114.9437,114.9779,114.7641,114.9779,31532.0
2020-05-08 10:35:00,134.46,134.74,134.46,134.74,29946.0,114.9864,115.2259,114.9864,115.2259,29946.0
2020-05-08 10:40:00,134.77,134.83,134.35,134.36,46522.0,115.2515,115.3028,114.8924,114.9009,46522.0
2020-05-08 10:45:00,134.4,134.48,134.36,134.47,20938.0,114.9351,115.0035,114.9009,114.995,20938.0
2020-05-08 10:50:00,134.47,134.5,134.21,134.28,30949.0,114.995,115.0206,114.7726,114.8325,30949.0
2020-05-08 10:55:00,134.29,134.45,134.22,134.31,27313.0,114.841,114.9779,114.7812,114.8582,27313.0
2020-05-08 11:00:00,134.31,134.64,134.3,134.43,56810.0,114.8582,115.1404,114.8496,114.9608,56810.0
2020-05-08 11:05:00,134.44,134.56,134.29,134.3,32914.0,114.9693,115.0719,114.841,114.8496,32914.0
2020-05-08 11:10:00,134.29,134.53,134.28,134.38,24654.0,114.841,115.0463,114.8325,114.918,24654.0
2020-05-08 11:15:00,134.37,134.51,134.29,134.44,34613.0,114.9095,115.0292,114.841,114.9693,34613.0
2020-05-08 11:20:00,134.43,134.55,134.21,134.5,38964.0,114.9608,115.0634,114.7726,115.0206,38964.0
2020-05-08 11:25:00,134.48,134.51,134.37,134.45,11676.0,115.0035,115.0292,114.9095,114.9779,11676.0
2020-05-08 11:30:00,134.46,134.63,134.45,134.54,23816.0,114.9864,115.1318,114.9779,115.0548,23816.0
2020-05-08 11:35:00,134.56,134.62,134.5,134.56,18897.0,115.0719,115.1233,115.0206,115.0719,18897.0
2020-05-08 11:40:00,134.56,134.92,134.53,134.88,41069.0,115.0719,115.3798,115.0463,115.3456,41069.0
2020-05-08 11:45:00,134.86,134.95,134.82,134.84,22594.0,115.3285,115.4055,115.2943,115.3114,22594.0
2020-05-08 11:50:00,134.85,134.9,134.71,134.89,22764.0,115.3199,115.3627,115.2002,115.3542,22764.0
2020-05-08 11:55:00,134.88,134.92,134.81,134.84,20535.0,115.3456,115.3798,115.2857,115.3114,20535.0
2020-05-08 12:00:00,134.85,135.01,134.85,134.95,34915.0,115.3199,115.4568,115.3199,115.4055,34915.0
2020-05-08 12:05:00,134.98,135.16,134.86,134.99,35828.0,115.4311,115.585,115.3285,115.4397,35828.0
2020-05-08 12:10:00,134.99,135.05,134.92,134.94,22449.0,115.4397,115.491,115.3798,115.3969,22449.0
2020-05-08 12:15:00,134.93,134.94,134.66,134.68,24248.0,115.3884,115.3969,115.1575,115.1746,24248.0
2020-05-08 12:20:00,134.66,134.84,134.65,134.81,20671.0,115.1575,115.3114,115.1489,115.2857,20671.0
2020-05-08 12:25:00,134.8,134.8,134.66,134.67,19849.0,115.2772,115.2772,115.1575,115.166,19849.0
2020-05-08 12:30:00,134.67,134.78,134.59,134.66,21617.0,115.166,115.2601,115.0976,115.1575,21617.0
2020-05-08 12:35:00,134.67,134.67,134.49,134.66,26435.0,115.166,115.166,115.0121,115.1575,26435.0
2020-05-08 12:40:00,134.65,134.93,134.65,134.91,20816.0,115.1489,115.3884,115.1489,115.3713,20816.0
2020-05-08 12:45:00,134.9,134.9,134.75,134.8,23614.0,115.3627,115.3627,115.2344,115.2772,23614.0
2020-05-08 12:50:00,134.79,134.96,134.78,134.81,29254.0,115.2686,115.414,115.2601,115.2857,29254.0
2020-05-08 12:55:00,134.81,134.9,134.8,134.82,17004.0,115.2857,115.3627,115.2772,115.2943,17004.0
2020-05-08 13:00:00,134.81,134.85,134.76,134.84,18259.0,115.2857,115.3199,115.243,115.3114,18259.0
2020-05-08 13:05:00,134.84,134.9,134.63,134.65,41106.0,115.3114,115.3627,115.1318,115.1489,41106.0
2020-05-08 13:10:00,134.66,134.77,134.61,134.74,16923.0,115.1575,115.2515,115.1147,115.2259,16923.0
2020-05-08 13:15:00,134.74,134.77,134.69,134.76,23533.0,115.2259,115.2515,115.1831,115.243,23533.0
2020-05-08 13:20:00,134.74,134.78,134.63,134.63,11796.0,115.2259,115.2601,115.1318,115.1318,11796.0
2020-05-08 13:25:00,134.63,134.65,134.54,134.58,11211.0,115.1318,115.1489,115.0548,115.089,11211.0
2020-05-08 13:30:00,134.6,134.72,134.58,134.68,17192.0,115.1062,115.2088,115.089,115.1746,17192.0
2020-05-08 13:35:00,134.68,134.71,134.61,134.64,26105.0,115.1746,115.2002,115.1147,115.1404,26105.0
2020-05-08 13:40:00,134.64,134.66,134.46,134.46,18256.0,115.1404,115.1575,114.9864,114.9864,18256.0
2020-05-08 13:45:00,134.46,134.54,134.11,134.14,11797.0,114.9864,115.0548,114.6871,114.7128,11797.0
2020-05-08 13:50:00,134.14,134.28,134.11,134.17,14467.0,114.7128,114.8325,114.6871,114.7384,14467.0
2020-05-08 13:55:00,134.17,134.22,134.07,134.13,17382.0,114.7384,114.7812,114.6529,114.7042,17382.0
2020-05-08 14:00:00,134.12,134.19,134.05,134.11,23274.0,114.6957,114.7555,114.6358,114.6871,23274.0
2020-05-08 14:05:00,134.1,134.21,134.05,134.07,33053.0,114.6786,114.7726,114.6358,114.6529,33053.0
2020-05-08 14:10:00,134.06,134.24,134.04,134.24,15408.0,114.6444,114.7983,114.6273,114.7983,15408.0
2020-05-08 14:15:00,134.24,134.47,134.22,134.45,23195.0,114.7983,114.995,114.7812,114.9779,23195.0
2020-05-08 14:20:00,134.46,134.6,134.38,134.55,31377.0,114.9864,115.1062,114.918,115.0634,31377.0
2020-05-08 14:25:00,134.55,134.6,134.46,134.5,14502.0,115.0634,115.1062,114.9864,115.0206,14502.0
2020-05-08 14:30:00,134.51,134.57,134.38,134.4,29388.0,115.0292,115.0805,114.918,114.9351,29388.0
2020-05-08 14:35:00,134.42,134.46,134.22,134.22,20298.0,114.9522,114.9864,114.7812,114.7812,20298.0
2020-05-08 14:40:00,134.24,134.48,134.22,134.25,29040.0,114.7983,115.0035,114.7812,114.8068,29040.0
2020-05-08 14:45:00,134.26,134.49,134.21,134.4,18583.0,114.8154,115.0121,114.7726,114.9351,18583.0
2020-05-08 14:50:00,134.42,134.5,134.26,134.28,15497.0,114.9522,115.0206,114.8154,114.8325,15497.0
2020-05-08 14:55:00,134.27,134.33,134.21,134.25,19621.0,114.8239,114.8753,114.7726,114.8068,19621.0
2020-05-08 15:00:00,134.26,134.54,134.26,134.5,21018.0,114.8154,115.0548,114.8154,115.0206,21018.0
2020-05-08 15:05:00,134.49,134.49,134.3,134.31,19102.0,115.0121,115.0121,114.8496,114.8582,19102.0
2020-05-08 15:10:00,134.31,134.34,134.11,134.21,25732.0,114.8582,114.8838,114.6871,114.7726,25732.0
2020-05-08 15:15:00,134.21,134.26,134.06,134.13,32849.0,114.7726,114.8154,114.6444,114.7042,32849.0
2020-05-08 15:20:00,134.11,134.35,134.09,134.32,24230.0,114.6871,114.8924,114.67,114.8667,24230.0
2020-05-08 15:25:00,134.3,134.36,134.16,134.16,27778.0,114.8496,114.9009,114.7299,114.7299,27778.0
2020-05-08 15:30:00,134.19,134.26,133.97,134.24,100978.0,114.7555,114.8154,114.5674,114.7983,100978.0
2020-05-08 15:35:00,134.24,134.37,134.23,134.32,54564.0,114.7983,114.9095,114.7897,114.8667,54564.0
2020-05-08 15:40:00,134.31,134.57,134.31,134.41,68682.0,114.8582,115.0805,114.8582,114.9437,68682.0
2020-05-08 15:45:00,134.38,134.41,134.11,134.33,70518.0,114.918,114.9437,114.6871,114.8753,70518.0
2020-05-08 15:50:00,134.33,134.45,134.18,134.27,135926.0,114.8753,114.9779,114.747,114.8239,135926.0
2020-05-08 15:55:00,134.27,134.41,134.02,134.15,216195.0,114.8239,114.9437,114.6102,114.7213,216195.0
2020-05-11 09:30:00,133.43,133.9,133.17,133.44,87088.0,114.1056,114.5075,113.8833,114.1142,87088.0
2020-05-11 09:35:00,133.36,133.99,133.36,133.95,20872.0,114.0457,114.5845,114.0457,114.5503,20872.0
2020-05-11 09:40:00,134.0,134.17,133.88,134.13,18271.0,114.593,114.7384,114.4904,114.7042,18271.0
2020-05-11 09:45:00,134.11,134.25,134.07,134.09,18072.0,114.6871,114.8068,114.6529,114.67,18072.0
2020-05-11 09:50:00,134.07,134.28,133.91,133.93,22419.0,114.6529,114.8325,114.5161,114.5332,22419.0
2020-05-11 09:55:00,133.94,134.22,133.88,134.14,28421.0,114.5417,114.7812,114.4904,114.7128,28421.0
2020-05-11 10:00:00,134.15,134.33,133.95,134.31,24285.0,114.7213,114.8753,114.5503,114.8582,24285.0
2020-05-11 10:05:00,134.33,134.54,134.21,134.3,24184.0,114.8753,115.0548,114.7726,114.8496,24184.0
2020-05-11 10:10:00,134.33,134.41,134.06,134.08,22999.0,114.8753,114.9437,114.6444,114.6615,22999.0
2020-05-11 10:15:00,134.08,134.13,133.93,134.03,26963.0,114.6615,114.7042,114.5332,114.6187,26963.0
2020-05-11 10:20:00,134.02,134.35,134.01,134.28,13211.0,114.6102,114.8924,114.6016,114.8325,13211.0
2020-05-11 10:25:00,134.3,134.39,134.18,134.22,25265.0,114.8496,114.9266,114.747,114.7812,25265.0
2020-05-11 10:30:00,134.25,134.65,134.25,134.65,18228.0,114.8068,115.1489,114.8068,115.1489,18228.0
2020-05-11 10:35:00,134.63,134.66,134.31,134.49,21960.0,115.1318,115.1575,114.8582,115.0121,21960.0
2020-05-11 10:40:00,134.49,134.5,134.31,134.36,17146.0,115.0121,115.0206,114.8582,114.9009,17146.0
2020-05-11 10:45:00,134.4,134.69,134.32,134.66,14620.0,114.9351,115.1831,114.8667,115.1575,14620.0
2020-05-11 10:50:00,134.66,134.68,134.32,134.32,15422.0,115.1575,115.1746,114.8667,114.8667,15422.0
2020-05-11 10:55:00,134.32,134.48,134.23,134.31,23036.0,114.8667,115.0035,114.7897,114.8582,23036.0
2020-05-11 11:00:00,134.32,134.42,134.16,134.19,16768.0,114.8667,114.9522,114.7299,114.7555,16768.0
2020-05-11 11:05:00,134.19,134.45,134.15,134.36,19631.0,114.7555,114.9779,114.7213,114.9009,19631.0
2020-05-11 11:10:00,134.34,134.45,134.22,134.31,17468.0,114.8838,114.9779,114.7812,114.8582,17468.0
2020-05-11 11:15:00,134.32,134.71,134.26,134.7,41605.0,114.8667,115.2002,114.8154,115.1917,41605.0
2020-05-11 11:20:00,134.69,134.83,134.65,134.81,18244.0,115.1831,115.3028,115.1489,115.2857,18244.0
2020-05-11 11:25:00,134.81,134.95,134.73,134.9,24780.0,115.2857,115.4055,115.2173,115.3627,24780.0
2020-05-11 11:30:00,134.91,135.07,134.82,135.0,28473.0,115.3713,115.5081,115.2943,115.4482,28473.0
2020-05-11 11:35:00,135.02,135.1,134.96,134.99,12101.0,115.4653,115.5337,115.414,115.4397,12101.0
2020-05-11 11:40:00,134.99,134.99,134.82,134.9,11704.0,115.4397,115.4397,115.2943,115.3627,11704.0
2020-05-11 11:45:00,134.89,134.95,134.72,134.81,9057.0,115.3542,115.4055,115.2088,115.2857,9057.0
2020-05-11 11:50:00,134.79,134.86,134.66,134.81,9179.0,115.2686,115.3285,115.1575,115.2857,9179.0
2020-05-11 11:55:00,134.83,134.87,134.74,134.87,9342.0,115.3028,115.337,115.2259,115.337,9342.0
2020-05-11 12:00:00,134.9,134.95,134.7,134.81,9914.0,115.3627,115.4055,115.1917,115.2857,9914.0
2020-05-11 12:05:00,134.83,134.84,134.73,134.75,10282.0,115.3028,115.3114,115.2173,115.2344,10282.0
2020-05-11 12:10:00,134.76,134.81,134.65,134.65,11286.0,115.243,115.2857,115.1489,115.1489,11286.0
2020-05-11 12:15:00,134.67,134.84,134.67,134.82,36423.0,115.166,115.3114,115.166,115.2943,36423.0
2020-05-11 12:20:00,134.83,135.08,134.79,135.03,22908.0,115.3028,115.5166,115.2686,115.4739,22908.0
2020-05-11 12:25:00,135.04,135.23,135.01,135.2,19677.0,115.4824,115.6449,115.4568,115.6193,19677.0
2020-05-11 12:30:00,135.2,135.4,135.17,135.36,12547.0,115.6193,115.7903,115.5936,115.7561,12547.0
2020-05-11 12:35:00,135.36,135.56,135.35,135.49,26794.0,115.7561,115.9271,115.7475,115.8673,26794.0
2020-05-11 12:40:00,135.48,135.73,135.48,135.65,30011.0,115.8587,116.0725,115.8587,116.0041,30011.0
2020-05-11 12:45:00,135.68,135.69,135.51,135.61,25607.0,116.0297,116.0383,115.8844,115.9699,25607.0
2020-05-11 12:50:00,135.59,135.73,135.52,135.72,16835.0,115.9528,116.0725,115.8929,116.0639,16835.0
2020-05-11 12:55:00,135.72,135.79,135.67,135.76,22033.0,116.0639,116.1238,116.0212,116.0982,22033.0
2020-05-11 13:00:00,135.77,135.83,135.66,135.77,17583.0,116.1067,116.158,116.0126,116.1067,17583.0
2020-05-11 13:05:00,135.77,136.02,135.77,135.94,42364.0,116.1067,116.3205,116.1067,116.2521,42364.0
2020-05-11 13:10:00,135.94,135.94,135.79,135.83,21581.0,116.2521,116.2521,116.1238,116.158,21581.0
2020-05-11 13:15:00,135.81,135.97,135.75,135.93,16414.0,116.1409,116.2777,116.0896,116.2435,16414.0
2020-05-11 13:20:00,135.98,135.98,135.9,135.94,11307.0,116.2863,116.2863,116.2179,116.2521,11307.0
2020-05-11 13:25:00,135.93,136.04,135.92,135.98,14779.0,116.2435,116.3376,116.235,116.2863,14779.0
2020-05-11 13:30:00,135.99,136.1,135.98,136.04,16396.0,116.2948,116.3889,116.2863,116.3376,16396.0
2020-05-11 13:35:00,136.04,136.2,136.02,136.05,24471.0,116.3376,116.4744,116.3205,116.3462,24471.0
2020-05-11 13:40:00,136.02,136.02,135.76,135.76,15080.0,116.3205,116.3205,116.0982,116.0982,15080.0
2020-05-11 13:45:00,135.76,135.82,135.55,135.55,14721.0,116.0982,116.1495,115.9186,115.9186,14721.0
2020-05-11 13:50:00,135.57,135.64,135.47,135.58,18817.0,115.9357,115.9955,115.8502,115.9442,18817.0
2020-05-11 13:55:00,135.6,135.68,135.55,135.61,13138.0,115.9613,116.0297,115.9186,115.9699,13138.0
2020-05-11 14:00:00,135.6,135.64,135.3,135.3,21557.0,115.9613,115.9955,115.7048,115.7048,21557.0
2020-05-11 14:05:00,135.29,135.44,135.24,135.41,15327.0,115.6962,115.8245,115.6535,115.7988,15327.0
2020-05-11 14:10:00,135.4,135.45,135.21,135.31,30930.0,115.7903,115.833,115.6278,115.7133,30930.0
2020-05-11 14:15:00,135.3,135.39,135.27,135.36,24114.0,115.7048,115.7817,115.6791,115.7561,24114.0
2020-05-11 14:20:00,135.38,135.48,135.38,135.45,38190.0,115.7732,115.8587,115.7732,115.833,38190.0
2020-05-11 14:25:00,135.47,135.54,135.14,135.17,54007.0,115.8502,115.91,115.5679,115.5936,54007.0
2020-05-11 14:30:00,135.19,135.35,135.16,135.32,14893.0,115.6107,115.7475,115.585,115.7219,14893.0
2020-05-11 14:35:00,135.33,135.46,135.32,135.38,17394.0,115.7304,115.8416,115.7219,115.7732,17394.0
2020-05-11 14:40:00,135.42,135.44,135.2,135.28,21315.0,115.8074,115.8245,115.6193,115.6877,21315.0
2020-05-11 14:45:00,135.27,135.29,135.21,135.26,16550.0,115.6791,115.6962,115.6278,115.6706,16550.0
2020-05-11 14:50:00,135.26,135.38,135.22,135.24,13584.0,115.6706,115.7732,115.6364,115.6535,13584.0
2020-05-11 14:55:00,135.26,135.28,135.11,135.18,19187.0,115.6706,115.6877,115.5423,115.6022,19187.0
2020-05-11 15:00:00,135.19,135.5,135.18,135.41,28381.0,115.6107,115.8758,115.6022,115.7988,28381.0
2020-05-11 15:05:00,135.43,135.48,135.33,135.45,18621.0,115.8159,115.8587,115.7304,115.833,18621.0
2020-05-11 15:10:00,135.46,135.48,135.18,135.22,14665.0,115.8416,115.8587,115.6022,115.6364,14665.0
2020-05-11 15:15:00,135.21,135.26,135.1,135.16,31229.0,115.6278,115.6706,115.5337,115.585,31229.0
2020-05-11 15:20:00,135.14,135.19,134.83,134.84,30449.0,115.5679,115.6107,115.3028,115.3114,30449.0
2020-05-11 15:25:00,134.83,134.85,134.6,134.77,37848.0,115.3028,115.3199,115.1062,115.2515,37848.0
2020-05-11 15:30:00,134.76,134.88,134.57,134.63,42616.0,115.243,115.3456,115.0805,115.1318,42616.0
2020-05-11 15:35:00,134.64,134.88,134.6,134.72,36442.0,115.1404,115.3456,115.1062,115.2088,36442.0
2020-05-11 15:40:00,134.76,134.92,134.75,134.87,33979.0,115.243,115.3798,115.2344,115.337,33979.0
2020-05-11 15:45:00,134.89,135.04,134.78,134.8,40835.0,115.3542,115.4824,115.2601,115.2772,40835.0
2020-05-11 15:50:00,134.79,134.9,134.55,134.67,98272.0,115.2686,115.3627,115.0634,115.166,98272.0
2020-05-11 15:55:00,134.71,134.82,134.32,134.32,155545.0,115.2002,115.2943,114.8667,114.8667,155545.0
2020-05-12 09:30:00,134.75,135.42,134.56,135.2,129922.0,115.2344,115.8074,115.0719,115.6193,129922.0
2020-05-12 09:35:00,135.17,135.34,134.9,134.95,48912.0,115.5936,115.739,115.3627,115.4055,48912.0
2020-05-12 09:40:00,134.95,135.13,134.79,135.11,36873.0,115.4055,115.5594,115.2686,115.5423,36873.0
2020-05-12 09:45:00,135.15,135.34,135.02,135.3,43620.0,115.5765,115.739,115.4653,115.7048,43620.0
2020-05-12 09:50:00,135.26,135.39,135.17,135.34,54169.0,115.6706,115.7817,115.5936,115.739,54169.0
2020-05-12 09:55:00,135.37,135.8,135.16,135.7,56900.0,115.7646,116.1324,115.585,116.0468,56900.0
2020-05-12 10:00:00,135.68,136.06,135.67,135.99,55623.0,116.0297,116.3547,116.0212,116.2948,55623.0
2020-05-12 10:05:00,136.02,136.09,135.8,135.98,36145.0,116.3205,116.3804,116.1324,116.2863,36145.0
2020-05-12 10:10:00,135.99,136.03,135.76,135.87,30665.0,116.2948,116.329,116.0982,116.1922,30665.0
2020-05-12 10:15:00,135.87,136.03,135.74,135.89,51668.0,116.1922,116.329,116.081,116.2093,51668.0
2020-05-12 10:20:00,135.91,135.99,135.77,135.97,30597.0,116.2264,116.2948,116.1067,116.2777,30597.0
2020-05-12 10:25:00,135.96,136.0,135.71,135.8,29872.0,116.2692,116.3034,116.0554,116.1324,29872.0
2020-05-12 10:30:00,135.8,136.02,135.72,136.01,30532.0,116.1324,116.3205,116.0639,116.3119,30532.0
2020-05-12 10:35:00,136.01,136.08,135.95,136.0,23696.0,116.3119,116.3718,116.2606,116.3034,23696.0
2020-05-12 10:40:00,135.98,135.98,135.64,135.73,29875.0,116.2863,116.2863,115.9955,116.0725,29875.0
2020-05-12 10:45:00,135.72,135.85,135.39,135.46,26228.0,116.0639,116.1751,115.7817,115.8416,26228.0
2020-05-12 10:50:00,135.46,135.85,135.45,135.85,23832.0,115.8416,116.1751,115.833,116.1751,23832.0
2020-05-12 10:55:00,135.84,136.08,135.8,136.04,23672.0,116.1666,116.3718,116.1324,116.3376,23672.0
2020-05-12 11:00:00,136.07,136.12,135.79,135.88,25058.0,116.3633,116.406,116.1238,116.2008,25058.0
2020-05-12 11:05:00,135.89,136.24,135.85,136.24,28616.0,116.2093,116.5086,116.1751,116.5086,28616.0
2020-05-12 11:10:00,136.23,136.29,136.12,136.14,17439.0,116.5001,116.5514,116.406,116.4231,17439.0
2020-05-12 11:15:00,136.13,136.26,136.11,136.24,21956.0,116.4146,116.5257,116.3975,116.5086,21956.0
2020-05-12 11:20:00,136.24,136.38,136.1,136.22,15823.0,116.5086,116.6284,116.3889,116.4915,15823.0
2020-05-12 11:25:00,136.23,136.32,136.05,136.07,21953.0,116.5001,116.577,116.3462,116.3633,21953.0
2020-05-12 11:30:00,136.08,136.24,135.92,135.93,22799.0,116.3718,116.5086,116.235,116.2435,22799.0
2020-05-12 11:35:00,135.91,136.02,135.85,135.96,19458.0,116.2264,116.3205,116.1751,116.2692,19458.0
2020-05-12 11:40:00,136.01,136.07,135.88,136.04,20887.0,116.3119,116.3633,116.2008,116.3376,20887.0
2020-05-12 11:45:00,136.04,136.06,135.88,135.99,30016.0,116.3376,116.3547,116.2008,116.2948,30016.0
2020-05-12 11:50:00,136.02,136.16,135.95,136.0,24275.0,116.3205,116.4402,116.2606,116.3034,24275.0
2020-05-12 11:55:00,136.0,136.23,135.98,136.2,20212.0,116.3034,116.5001,116.2863,116.4744,20212.0
2020-05-12 12:00:00,136.18,136.19,135.9,136.0,51590.0,116.4573,116.4659,116.2179,116.3034,51590.0
2020-05-12 12:05:00,136.0,136.01,135.59,135.62,28769.0,116.3034,116.3119,115.9528,115.9784,28769.0
2020-05-12 12:10:00,135.6,135.66,135.47,135.56,25210.0,115.9613,116.0126,115.8502,115.9271,25210.0
2020-05-12 12:15:00,135.58,135.58,135.27,135.44,23468.0,115.9442,115.9442,115.6791,115.8245,23468.0
2020-05-12 12:20:00,135.46,135.5,135.25,135.33,29494.0,115.8416,115.8758,115.662,115.7304,29494.0
2020-05-12 12:25:00,135.33,135.47,135.21,135.24,22735.0,115.7304,115.8502,115.6278,115.6535,22735.0
2020-05-12 12:30:00,135.23,135.39,135.15,135.15,14717.0,115.6449,115.7817,115.5765,115.5765,14717.0
2020-05-12 12:35:00,135.11,135.11,134.94,135.03,19562.0,115.5423,115.5423,115.3969,115.4739,19562.0
2020-05-12 12:40:00,135.02,135.05,134.81,134.83,17615.0,115.4653,115.491,115.2857,115.3028,17615.0
2020-05-12 12:45:00,134.85,134.97,134.53,134.53,20102.0,115.3199,115.4226,115.0463,115.0463,20102.0
2020-05-12 12:50:00,134.55,134.79,134.43,134.79,21137.0,115.0634,115.2686,114.9608,115.2686,21137.0
2020-05-12 12:55:00,134.77,135.08,134.77,135.03,21985.0,115.2515,115.5166,115.2515,115.4739,21985.0
2020-05-12 13:00:00,135.06,135.06,134.63,134.7,13490.0,115.4995,115.4995,115.1318,115.1917,13490.0
2020-05-12 13:05:00,134.71,134.95,134.71,134.88,14019.0,115.2002,115.4055,115.2002,115.3456,14019.0
2020-05-12 13:10:00,134.87,134.87,134.58,134.65,24687.0,115.337,115.337,115.089,115.1489,24687.0
2020-05-12 13:15:00,134.63,134.77,134.45,134.5,17432.0,115.1318,115.2515,114.9779,115.0206,17432.0
2020-05-12 13:20:00,134.46,134.55,134.21,134.26,21649.0,114.9864,115.0634,114.7726,114.8154,21649.0
2020-05-12 13:25:00,134.23,134.44,134.21,134.37,14393.0,114.7897,114.9693,114.7726,114.9095,14393.0
2020-05-12 13:30:00,134.43,134.56,134.34,134.38,13219.0,114.9608,115.0719,114.8838,114.918,13219.0
2020-05-12 13:35:00,134.39,134.46,134.31,134.42,12882.0,114.9266,114.9864,114.8582,114.9522,12882.0
2020-05-12 13:40:00,134.4,134.5,134.34,134.39,9011.0,114.9351,115.0206,114.8838,114.9266,9011.0
2020-05-12 13:45:00,134.44,134.61,134.39,134.5,17576.0,114.9693,115.1147,114.9266,115.0206,17576.0
2020-05-12 13:50:00,134.48,134.48,134.33,134.36,11196.0,115.0035,115.0035,114.8753,114.9009,11196.0
2020-05-12 13:55:00,134.37,134.54,134.35,134.47,20288.0,114.9095,115.0548,114.8924,114.995,20288.0
2020-05-12 14:00:00,134.47,134.63,134.45,134.52,15685.0,114.995,115.1318,114.9779,115.0377,15685.0
2020-05-12 14:05:00,134.54,134.59,134.42,134.43,13960.0,115.0548,115.0976,114.9522,114.9608,13960.0
2020-05-12 14:10:00,134.44,134.44,134.3,134.3,15773.0,114.9693,114.9693,114.8496,114.8496,15773.0
2020-05-12 14:15:00,134.28,134.35,134.02,134.12,20647.0,114.8325,114.8924,114.6102,114.6957,20647.0
2020-05-12 14:20:00,134.13,134.33,134.11,134.33,16784.0,114.7042,114.8753,114.6871,114.8753,16784.0
2020-05-12 14:25:00,134.33,134.47,134.3,134.39,13815.0,114.8753,114.995,114.8496,114.9266,13815.0
2020-05-12 14:30:00,134.39,134.4,134.26,134.4,19417.0,114.9266,114.9351,114.8154,114.9351,19417.0
2020-05-12 14:35:00,134.37,134.79,134.32,134.76,21181.0,114.9095,115.2686,114.8667,115.243,21181.0
2020-05-12 14:40:00,134.72,134.76,134.31,134.54,19013.0,115.2088,115.243,114.8582,115.0548,19013.0
2020-05-12 14:45:00,134.52,134.6,134.42,134.42,16388.0,115.0377,115.1062,114.9522,114.9522,16388.0
2020-05-12 14:50:00,134.45,134.75,134.44,134.71,13345.0,114.9779,115.2344,114.9693,115.2002,13345.0
2020-05-12 14:55:00,134.65,134.66,134.47,134.48,14790.0,115.1489,115.1575,114.995,115.0035,14790.0
2020-05-12 15:00:00,134.47,134.54,134.33,134.33,22163.0,114.995,115.0548,114.8753,114.8753,22163.0
2020-05-12 15:05:00,134.38,134.41,134.26,134.37,24126.0,114.918,114.9437,114.8154,114.9095,24126.0
2020-05-12 15:10:00,134.38,134.4,134.11,134.14,23008.0,114.918,114.9351,114.6871,114.7128,23008.0
2020-05-12 15:15:00,134.14,134.25,133.98,134.01,20409.0,114.7128,114.8068,114.5759,114.6016,20409.0
2020-05-12 15:20:00,133.99,134.09,133.91,133.93,16954.0,114.5845,114.67,114.5161,114.5332,16954.0
2020-05-12 15:25:00,133.94,134.07,133.9,133.91,21499.0,114.5417,114.6529,114.5075,114.5161,21499.0
2020-05-12 15:30:00,133.92,134.03,133.8,133.89,31215.0,114.5246,114.6187,114.422,114.499,31215.0
2020-05-12 15:35:00,133.9,133.95,133.6,133.74,30537.0,114.5075,114.5503,114.251,114.3707,30537.0
2020-05-12 15:40:00,133.74,133.74,133.4,133.47,34763.0,114.3707,114.3707,114.0799,114.1398,34763.0
2020-05-12 15:45:00,133.47,133.6,133.28,133.34,31985.0,114.1398,114.251,113.9773,114.0286,31985.0
2020-05-12 15:50:00,133.28,133.43,133.03,133.22,134044.0,113.9773,114.1056,113.7635,113.926,134044.0
2020-05-12 15:55:00,133.22,133.59,132.86,132.87,242618.0,113.926,114.2424,113.6182,113.6267,242618.0
2020-05-13 09:30:00,133.18,133.69,132.94,133.13,97738.0,113.8918,114.3279,113.6866,113.849,97738.0
2020-05-13 09:35:00,133.06,133.41,133.03,133.13,81028.0,113.7892,114.0885,113.7635,113.849,81028.0
2020-05-13 09:40:00,133.11,133.13,132.57,132.57,34641.0,113.8319,113.849,113.3702,113.3702,34641.0
2020-05-13 09:45:00,132.55,133.11,132.27,132.92,43525.0,113.353,113.8319,113.1136,113.6695,43525.0
2020-05-13 09:50:00,132.89,132.99,132.33,132.41,29547.0,113.6438,113.7293,113.1649,113.2333,29547.0
2020-05-13 09:55:00,132.39,132.68,132.23,132.63,28926.0,113.2162,113.4642,113.0794,113.4215,28926.0
2020-05-13 10:00:00,132.59,133.2,132.58,133.11,32376.0,113.3873,113.9089,113.3787,113.8319,32376.0
2020-05-13 10:05:00,133.13,133.33,133.11,133.22,21218.0,113.849,114.0201,113.8319,113.926,21218.0
2020-05-13 10:10:00,133.22,133.37,133.1,133.18,18980.0,113.926,114.0543,113.8234,113.8918,18980.0
2020-05-13 10:15:00,133.21,133.41,133.19,133.4,20455.0,113.9175,114.0885,113.9004,114.0799,20455.0
2020-05-13 10:20:00,133.38,133.39,133.2,133.3,24982.0,114.0628,114.0714,113.9089,113.9944,24982.0
2020-05-13 10:25:00,133.35,134.09,133.29,133.97,38727.0,114.0372,114.67,113.9859,114.5674,38727.0
2020-05-13 10:30:00,134.06,134.47,133.92,134.04,28156.0,114.6444,114.995,114.5246,114.6273,28156.0
2020-05-13 10:35:00,134.05,134.09,133.7,133.8,22181.0,114.6358,114.67,114.3365,114.422,22181.0
2020-05-13 10:40:00,133.8,133.95,133.68,133.72,25792.0,114.422,114.5503,114.3194,114.3536,25792.0
2020-05-13 10:45:00,133.76,133.9,133.7,133.8,14845.0,114.3878,114.5075,114.3365,114.422,14845.0
2020-05-13 10:50:00,133.78,133.81,133.47,133.53,16272.0,114.4049,114.4306,114.1398,114.1911,16272.0
2020-05-13 10:55:00,133.51,133.58,133.3,133.41,28426.0,114.174,114.2339,113.9944,114.0885,28426.0
2020-05-13 11:00:00,133.41,133.58,133.34,133.55,17090.0,114.0885,114.2339,114.0286,114.2082,17090.0
2020-05-13 11:05:00,133.54,133.7,133.43,133.56,17213.0,114.1997,114.3365,114.1056,114.2168,17213.0
2020-05-13 11:10:00,133.55,133.95,133.55,133.86,25831.0,114.2082,114.5503,114.2082,114.4733,25831.0
2020-05-13 11:15:00,133.88,133.95,133.48,133.51,21759.0,114.4904,114.5503,114.1484,114.174,21759.0
2020-05-13 11:20:00,133.51,133.57,133.34,133.5,51624.0,114.174,114.2253,114.0286,114.1655,51624.0
2020-05-13 11:25:00,133.49,133.7,133.4,133.7,44895.0,114.1569,114.3365,114.0799,114.3365,44895.0
2020-05-13 11:30:00,133.69,133.95,133.65,133.84,51409.0,114.3279,114.5503,114.2937,114.4562,51409.0
2020-05-13 11:35:00,133.86,133.96,133.45,133.7,48206.0,114.4733,114.5588,114.1227,114.3365,48206.0
2020-05-13 11:40:00,133.71,133.78,133.61,133.75,45773.0,114.345,114.4049,114.2595,114.3793,45773.0
2020-05-13 11:45:00,133.72,133.72,133.48,133.64,56831.0,114.3536,114.3536,114.1484,114.2852,56831.0
2020-05-13 11:50:00,133.67,133.72,133.18,133.24,51057.0,114.3108,114.3536,113.8918,113.9431,51057.0
2020-05-13 11:55:00,133.22,133.63,133.12,133.61,55683.0,113.926,114.2766,113.8405,114.2595,55683.0
2020-05-13 12:00:00,133.63,133.7,133.23,133.27,55851.0,114.2766,114.3365,113.9346,113.9688,55851.0
2020-05-13 12:05:00,133.29,133.56,133.2,133.52,48351.0,113.9859,114.2168,113.9089,114.1826,48351.0
2020-05-13 12:10:00,133.51,133.61,133.1,133.14,54258.0,114.174,114.2595,113.8234,113.8576,54258.0
2020-05-13 12:15:00,133.11,133.25,132.87,132.9,26666.0,113.8319,113.9517,113.6267,113.6524,26666.0
2020-05-13 12:20:00,132.91,133.28,132.9,133.2,19125.0,113.6609,113.9773,113.6524,113.9089,19125.0
2020-05-13 12:25:00,133.18,133.22,132.96,133.03,24761.0,113.8918,113.926,113.7037,113.7635,24761.0
2020-05-13 12:30:00,133.05,133.17,132.84,133.08,23249.0,113.7806,113.8833,113.601,113.8063,23249.0
2020-05-13 12:35:00,133.06,133.06,132.85,132.9,23266.0,113.7892,113.7892,113.6096,113.6524,23266.0
2020-05-13 12:40:00,132.9,132.9,132.6,132.64,20934.0,113.6524,113.6524,113.3958,113.43,20934.0
2020-05-13 12:45:00,132.68,132.97,132.6,132.94,22325.0,113.4642,113.7122,113.3958,113.6866,22325.0
2020-05-13 12:50:00,132.99,133.17,132.9,132.98,18534.0,113.7293,113.8833,113.6524,113.7208,18534.0
2020-05-13 12:55:00,132.98,133.01,132.77,132.77,14150.0,113.7208,113.7464,113.5412,113.5412,14150.0
2020-05-13 13:00:00,132.81,132.81,132.47,132.49,22191.0,113.5754,113.5754,113.2846,113.3017,22191.0
2020-05-13 13:05:00,132.49,132.56,132.16,132.2,35806.0,113.3017,113.3616,113.0195,113.0537,35806.0
2020-05-13 13:10:00,132.2,132.55,132.2,132.35,38482.0,113.0537,113.353,113.0537,113.182,38482.0
2020-05-13 13:15:00,132.28,132.47,132.24,132.36,47349.0,113.1222,113.2846,113.0879,113.1906,47349.0
2020-05-13 13:20:00,132.35,132.35,131.83,131.84,58994.0,113.182,113.182,112.7373,112.7459,58994.0
2020-05-13 13:25:00,131.82,131.94,131.63,131.91,31083.0,112.7288,112.8314,112.5663,112.8057,31083.0
2020-05-13 13:30:00,131.88,131.9,131.6,131.7,34506.0,112.7801,112.7972,112.5406,112.6262,34506.0
2020-05-13 13:35:00,131.71,132.05,131.66,132.05,29893.0,112.6347,112.9255,112.5919,112.9255,29893.0
2020-05-13 13:40:00,132.05,132.15,131.85,132.03,35386.0,112.9255,113.011,112.7544,112.9084,35386.0
2020-05-13 13:45:00,132.05,132.18,131.97,132.09,52576.0,112.9255,113.0366,112.8571,112.9597,52576.0
2020-05-13 13:50:00,132.1,132.14,131.91,131.91,24470.0,112.9682,113.0024,112.8057,112.8057,24470.0
2020-05-13 13:55:00,131.93,132.14,131.85,132.07,17525.0,112.8228,113.0024,112.7544,112.9426,17525.0
2020-05-13 14:00:00,132.06,132.25,132.0,132.01,40182.0,112.934,113.0965,112.8827,112.8913,40182.0
2020-05-13 14:05:00,132.04,132.27,132.0,132.17,39053.0,112.9169,113.1136,112.8827,113.0281,39053.0
2020-05-13 14:10:00,132.17,132.38,132.16,132.34,58021.0,113.0281,113.2077,113.0195,113.1735,58021.0
2020-05-13 14:15:00,132.34,132.79,132.3,132.62,38294.0,113.1735,113.5583,113.1393,113.4129,38294.0
2020-05-13 14:20:00,132.64,132.65,132.35,132.36,42111.0,113.43,113.4386,113.182,113.1906,42111.0
2020-05-13 14:25:00,132.35,132.5,132.3,132.3,43589.0,113.182,113.3103,113.1393,113.1393,43589.0
2020-05-13 14:30:00,132.31,132.4,132.21,132.22,61054.0,113.1478,113.2248,113.0623,113.0708,61054.0
2020-05-13 14:35:00,132.19,132.37,132.16,132.3,33497.0,113.0452,113.1991,113.0195,113.1393,33497.0
2020-05-13 14:40:00,132.29,132.34,132.0,132.01,44540.0,113.1307,113.1735,112.8827,112.8913,44540.0
2020-05-13 14:45:00,132.03,132.3,131.98,132.2,30488.0,112.9084,113.1393,112.8656,113.0537,30488.0
2020-05-13 14:50:00,132.22,132.3,132.03,132.06,30702.0,113.0708,113.1393,112.9084,112.934,30702.0
2020-05-13 14:55:00,132.05,132.13,131.86,131.89,32748.0,112.9255,112.9939,112.763,112.7886,32748.0
2020-05-13 15:00:00,131.88,132.58,131.88,132.45,37127.0,112.7801,113.3787,112.7801,113.2675,37127.0
2020-05-13 15:05:00,132.42,132.44,132.01,132.1,41256.0,113.2419,113.259,112.8913,112.9682,41256.0
2020-05-13 15:10:00,132.1,132.23,131.9,132.03,32260.0,112.9682,113.0794,112.7972,112.9084,32260.0
2020-05-13 15:15:00,132.02,132.06,131.86,132.03,32984.0,112.8998,112.934,112.763,112.9084,32984.0
2020-05-13 15:20:00,132.0,132.1,131.55,131.56,56255.0,112.8827,112.9682,112.4979,112.5064,56255.0
2020-05-13 15:25:00,131.59,131.97,131.45,131.91,69936.0,112.5321,112.8571,112.4124,112.8057,69936.0
2020-05-13 15:30:00,131.88,132.31,131.76,132.22,48973.0,112.7801,113.1478,112.6775,113.0708,48973.0
2020-05-13 15:35:00,132.2,132.32,131.95,132.06,68173.0,113.0537,113.1564,112.8399,112.934,68173.0
2020-05-13 15:40:00,132.07,132.29,131.98,132.03,70016.0,112.9426,113.1307,112.8656,112.9084,70016.0
2020-05-13 15:45:00,132.01,132.49,131.93,132.49,83820.0,112.8913,113.3017,112.8228,113.3017,83820.0
2020-05-13 15:50:00,132.44,133.01,132.41,132.89,147295.0,113.259,113.7464,113.2333,113.6438,147295.0
2020-05-13 15:55:00,132.87,133.24,132.84,132.97,302439.0,113.6267,113.9431,113.601,113.7122,302439.0
2020-05-14 09:30:00,132.71,133.34,132.45,133.07,88931.0,113.4899,114.0286,113.2675,113.7977,88931.0
2020-05-14 09:35:00,133.05,133.43,132.84,132.91,60027.0,113.7806,114.1056,113.601,113.6609,60027.0
2020-05-14 09:40:00,132.9,132.91,132.46,132.87,47661.0,113.6524,113.6609,113.2761,113.6267,47661.0
2020-05-14 09:45:00,132.83,133.16,132.79,132.99,42938.0,113.5925,113.8747,113.5583,113.7293,42938.0
2020-05-14 09:50:00,132.96,133.05,132.38,132.65,42590.0,113.7037,113.7806,113.2077,113.4386,42590.0
2020-05-14 09:55:00,132.63,132.7,132.33,132.4,35755.0,113.4215,113.4813,113.1649,113.2248,35755.0
2020-05-14 10:00:00,132.36,132.41,132.11,132.21,26765.0,113.1906,113.2333,112.9768,113.0623,26765.0
2020-05-14 10:05:00,132.21,132.24,131.93,131.98,53947.0,113.0623,113.0879,112.8228,112.8656,53947.0
2020-05-14 10:10:00,131.98,132.23,131.9,131.91,36269.0,112.8656,113.0794,112.7972,112.8057,36269.0
2020-05-14 10:15:00,131.9,132.04,131.69,131.76,36037.0,112.7972,112.9169,112.6176,112.6775,36037.0
2020-05-14 10:20:00,131.79,131.95,131.33,131.45,66526.0,112.7031,112.8399,112.3097,112.4124,66526.0
2020-05-14 10:25:00,131.43,131.47,130.94,130.98,52619.0,112.3953,112.4295,111.9762,112.0104,52619.0
2020-05-14 10:30:00,130.97,131.05,130.81,130.87,46711.0,112.0019,112.0703,111.8651,111.9164,46711.0
2020-05-14 10:35:00,130.86,131.18,130.74,131.09,56872.0,111.9078,112.1815,111.8052,112.1045,56872.0
2020-05-14 10:40:00,131.08,131.12,130.84,130.96,40314.0,112.0959,112.1302,111.8907,111.9933,40314.0
2020-05-14 10:45:00,130.93,130.98,130.55,130.94,47634.0,111.9677,112.0104,111.6427,111.9762,47634.0
2020-05-14 10:50:00,130.9,130.91,130.55,130.55,43168.0,111.942,111.9506,111.6427,111.6427,43168.0
2020-05-14 10:55:00,130.54,130.59,130.23,130.34,49942.0,111.6342,111.6769,111.3691,111.4631,49942.0
2020-05-14 11:00:00,130.36,130.44,130.2,130.25,56243.0,111.4802,111.5486,111.3434,111.3862,56243.0
2020-05-14 11:05:00,130.28,130.59,130.22,130.43,46748.0,111.4118,111.6769,111.3605,111.5401,46748.0
2020-05-14 11:10:00,130.48,130.64,130.44,130.53,43623.0,111.5828,111.7197,111.5486,111.6256,43623.0
2020-05-14 11:15:00,130.57,130.79,130.5,130.65,48915.0,111.6598,111.8479,111.5999,111.7282,48915.0
2020-05-14 11:20:00,130.65,130.69,130.36,130.39,42972.0,111.7282,111.7624,111.4802,111.5059,42972.0
2020-05-14 11:25:00,130.41,130.42,130.15,130.32,51046.0,111.523,111.5315,111.3006,111.446,51046.0
2020-05-14 11:30:00,130.38,130.99,130.38,130.86,68284.0,111.4973,112.019,111.4973,111.9078,68284.0
2020-05-14 11:35:00,130.92,131.46,130.92,131.16,64111.0,111.9591,112.4209,111.9591,112.1644,64111.0
2020-05-14 11:40:00,131.13,131.18,130.92,131.0,45221.0,112.1387,112.1815,111.9591,112.0275,45221.0
2020-05-14 11:45:00,131.0,131.27,130.91,131.11,48543.0,112.0275,112.2584,111.9506,112.1216,48543.0
2020-05-14 11:50:00,131.1,131.54,131.02,131.51,42644.0,112.1131,112.4893,112.0446,112.4637,42644.0
2020-05-14 11:55:00,131.5,131.5,131.12,131.24,24151.0,112.4551,112.4551,112.1302,112.2328,24151.0
2020-05-14 12:00:00,131.25,131.47,131.02,131.22,43375.0,112.2413,112.4295,112.0446,112.2157,43375.0
2020-05-14 12:05:00,131.2,131.21,130.99,131.06,32720.0,112.1986,112.2071,112.019,112.0788,32720.0
2020-05-14 12:10:00,131.08,131.49,131.03,131.38,34478.0,112.0959,112.4466,112.0532,112.3525,34478.0
2020-05-14 12:15:00,131.4,131.54,131.32,131.4,24831.0,112.3696,112.4893,112.3012,112.3696,24831.0
2020-05-14 12:20:00,131.45,131.95,131.43,131.9,40468.0,112.4124,112.8399,112.3953,112.7972,40468.0
2020-05-14 12:25:00,131.88,131.88,131.63,131.63,27009.0,112.7801,112.7801,112.5663,112.5663,27009.0
2020-05-14 12:30:00,131.67,131.76,131.6,131.73,18301.0,112.6005,112.6775,112.5406,112.6518,18301.0
2020-05-14 12:35:00,131.73,131.79,131.43,131.43,25297.0,112.6518,112.7031,112.3953,112.3953,25297.0
2020-05-14 12:40:00,131.46,131.57,131.34,131.34,21083.0,112.4209,112.515,112.3183,112.3183,21083.0
2020-05-14 12:45:00,131.36,131.44,131.31,131.38,19637.0,112.3354,112.4038,112.2926,112.3525,19637.0
2020-05-14 12:50:00,131.38,132.04,131.33,132.04,29604.0,112.3525,112.9169,112.3097,112.9169,29604.0
2020-05-14 12:55:00,132.0,132.17,131.92,132.1,22035.0,112.8827,113.0281,112.8143,112.9682,22035.0
2020-05-14 13:00:00,132.11,132.18,132.04,132.11,20569.0,112.9768,113.0366,112.9169,112.9768,20569.0
2020-05-14 13:05:00,132.12,132.25,132.11,132.16,20430.0,112.9853,113.0965,112.9768,113.0195,20430.0
2020-05-14 13:10:00,132.16,132.26,132.12,132.23,26078.0,113.0195,113.105,112.9853,113.0794,26078.0
2020-05-14 13:15:00,132.25,132.34,132.2,132.3,20243.0,113.0965,113.1735,113.0537,113.1393,20243.0
2020-05-14 13:20:00,132.3,132.41,132.3,132.41,19751.0,113.1393,113.2333,113.1393,113.2333,19751.0
2020-05-14 13:25:00,132.41,132.65,132.41,132.65,24008.0,113.2333,113.4386,113.2333,113.4386,24008.0
2020-05-14 13:30:00,132.63,132.84,132.63,132.66,30416.0,113.4215,113.601,113.4215,113.4471,30416.0
2020-05-14 13:35:00,132.67,132.95,132.67,132.89,57513.0,113.4557,113.6951,113.4557,113.6438,57513.0
2020-05-14 13:40:00,132.88,132.99,132.81,132.96,82341.0,113.6353,113.7293,113.5754,113.7037,82341.0
2020-05-14 13:45:00,132.96,133.22,132.94,133.18,52743.0,113.7037,113.926,113.6866,113.8918,52743.0
2020-05-14 13:50:00,133.23,133.3,133.08,133.17,31212.0,113.9346,113.9944,113.8063,113.8833,31212.0
2020-05-14 13:55:00,133.17,133.36,132.97,133.01,38677.0,113.8833,114.0457,113.7122,113.7464,38677.0
2020-05-14 14:00:00,133.02,133.09,132.56,132.6,59778.0,113.755,113.8148,113.3616,113.3958,59778.0
2020-05-14 14:05:00,132.59,132.67,132.42,132.61,27346.0,113.3873,113.4557,113.2419,113.4044,27346.0
2020-05-14 14:10:00,132.61,132.73,132.59,132.72,19543.0,113.4044,113.507,113.3873,113.4984,19543.0
2020-05-14 14:15:00,132.72,132.8,132.6,132.66,39920.0,113.4984,113.5668,113.3958,113.4471,39920.0
2020-05-14 14:20:00,132.66,133.0,132.64,132.99,29129.0,113.4471,113.7379,113.43,113.7293,29129.0
2020-05-14 14:25:00,132.99,133.03,132.87,132.97,36330.0,113.7293,113.7635,113.6267,113.7122,36330.0
2020-05-14 14:30:00,132.98,133.08,132.82,132.84,51965.0,113.7208,113.8063,113.5839,113.601,51965.0
2020-05-14 14:35:00,132.83,132.83,132.43,132.47,29507.0,113.5925,113.5925,113.2504,113.2846,29507.0
2020-05-14 14:40:00,132.47,132.61,132.26,132.42,48415.0,113.2846,113.4044,113.105,113.2419,48415.0
2020-05-14 14:45:00,132.44,132.5,132.24,132.35,25358.0,113.259,113.3103,113.0879,113.182,25358.0
2020-05-14 14:50:00,132.34,132.56,132.2,132.49,28134.0,113.1735,113.3616,113.0537,113.3017,28134.0
2020-05-14 14:55:00,132.51,132.64,132.42,132.48,25912.0,113.3188,113.43,113.2419,113.2932,25912.0
2020-05-14 15:00:00,132.48,132.95,132.41,132.94,35215.0,113.2932,113.6951,113.2333,113.6866,35215.0
2020-05-14 15:05:00,132.91,133.2,132.82,133.17,43485.0,113.6609,113.9089,113.5839,113.8833,43485.0
2020-05-14 15:10:00,133.16,133.24,133.02,133.2,38675.0,113.8747,113.9431,113.755,113.9089,38675.0
2020-05-14 15:15:00,133.22,133.37,133.13,133.17,44107.0,113.926,114.0543,113.849,113.8833,44107.0
2020-05-14 15:20:00,133.17,133.49,133.13,133.46,50991.0,113.8833,114.1569,113.849,114.1313,50991.0
2020-05-14 15:25:00,133.44,133.56,133.36,133.42,45098.0,114.1142,114.2168,114.0457,114.097,45098.0
2020-05-14 15:30:00,133.43,133.51,133.08,133.08,55885.0,114.1056,114.174,113.8063,113.8063,55885.0
2020-05-14 15:35:00,133.09,133.14,132.72,132.74,78246.0,113.8148,113.8576,113.4984,113.5155,78246.0
2020-05-14 15:40:00,132.73,132.83,132.51,132.74,87965.0,113.507,113.5925,113.3188,113.5155,87965.0
2020-05-14 15:45:00,132.72,132.96,132.63,132.75,116167.0,113.4984,113.7037,113.4215,113.5241,116167.0
2020-05-14 15:50:00,132.77,133.15,132.75,132.93,153742.0,113.5412,113.8662,113.5241,113.678,153742.0
2020-05-14 15:55:00,132.93,133.3,132.65,133.1,317077.0,113.678,113.9944,113.4386,113.8234,317077.0
2020-05-15 09:30:00,133.77,133.77,132.78,132.92,373924.0,114.3964,114.3964,113.5497,113.6695,373924.0
2020-05-15 09:35:00,132.92,133.83,132.83,133.77,64589.0,113.6695,114.4477,113.5925,114.3964,64589.0
2020-05-15 09:40:00,133.76,134.47,133.76,134.24,75631.0,114.3878,114.995,114.3878,114.7983,75631.0
2020-05-15 09:45:00,134.22,134.45,134.15,134.37,52798.0,114.7812,114.9779,114.7213,114.9095,52798.0
2020-05-15 09:50:00,134.37,134.81,134.35,134.78,48000.0,114.9095,115.2857,114.8924,115.2601,48000.0
2020-05-15 09:55:00,134.77,135.04,134.6,135.01,69978.0,115.2515,115.4824,115.1062,115.4568,69978.0
2020-05-15 10:00:00,135.03,135.53,135.03,135.31,94056.0,115.4739,115.9015,115.4739,115.7133,94056.0
2020-05-15 10:05:00,135.33,135.4,134.87,135.17,96310.0,115.7304,115.7903,115.337,115.5936,96310.0
2020-05-15 10:10:00,135.17,135.31,135.03,135.2,38253.0,115.5936,115.7133,115.4739,115.6193,38253.0
2020-05-15 10:15:00,135.23,135.31,134.97,135.06,70117.0,115.6449,115.7133,115.4226,115.4995,70117.0
2020-05-15 10:20:00,135.04,135.2,134.8,134.85,168501.0,115.4824,115.6193,115.2772,115.3199,168501.0
2020-05-15 10:25:00,134.86,134.94,134.74,134.85,202827.0,115.3285,115.3969,115.2259,115.3199,202827.0
2020-05-15 10:30:00,134.86,134.95,134.61,134.63,266751.0,115.3285,115.4055,115.1147,115.1318,266751.0
2020-05-15 10:35:00,134.64,134.83,134.37,134.4,205021.0,115.1404,115.3028,114.9095,114.9351,205021.0
2020-05-15 10:40:00,134.4,134.66,134.23,134.43,113976.0,114.9351,115.1575,114.7897,114.9608,113976.0
2020-05-15 10:45:00,134.38,134.5,134.18,134.34,71259.0,114.918,115.0206,114.747,114.8838,71259.0
2020-05-15 10:50:00,134.36,134.52,134.28,134.44,176512.0,114.9009,115.0377,114.8325,114.9693,176512.0
2020-05-15 10:55:00,134.44,134.44,134.02,134.36,198510.0,114.9693,114.9693,114.6102,114.9009,198510.0
2020-05-15 11:00:00,134.37,134.39,134.09,134.35,157198.0,114.9095,114.9266,114.67,114.8924,157198.0
2020-05-15 11:05:00,134.34,134.45,134.25,134.4,105265.0,114.8838,114.9779,114.8068,114.9351,105265.0
2020-05-15 11:10:00,134.4,134.47,134.31,134.46,104164.0,114.9351,114.995,114.8582,114.9864,104164.0
2020-05-15 11:15:00,134.45,134.62,134.38,134.52,88331.0,114.9779,115.1233,114.918,115.0377,88331.0
2020-05-15 11:20:00,134.51,134.92,134.47,134.86,225524.0,115.0292,115.3798,114.995,115.3285,225524.0
2020-05-15 11:25:00,134.86,135.29,134.85,135.25,179416.0,115.3285,115.6962,115.3199,115.662,179416.0
2020-05-15 11:30:00,135.24,135.43,135.05,135.05,218809.0,115.6535,115.8159,115.491,115.491,218809.0
2020-05-15 11:35:00,135.04,135.11,134.87,134.92,58272.0,115.4824,115.5423,115.337,115.3798,58272.0
2020-05-15 11:40:00,134.92,134.99,134.58,134.68,59520.0,115.3798,115.4397,115.089,115.1746,59520.0
2020-05-15 11:45:00,134.67,134.75,134.47,134.51,53964.0,115.166,115.2344,114.995,115.0292,53964.0
2020-05-15 11:50:00,134.5,134.53,134.35,134.45,41846.0,115.0206,115.0463,114.8924,114.9779,41846.0
2020-05-15 11:55:00,134.45,134.6,134.38,134.44,43927.0,114.9779,115.1062,114.918,114.9693,43927.0
2020-05-15 12:00:00,134.43,134.73,134.4,134.57,61084.0,114.9608,115.2173,114.9351,115.0805,61084.0
2020-05-15 12:05:00,134.56,134.62,134.39,134.39,38713.0,115.0719,115.1233,114.9266,114.9266,38713.0
2020-05-15 12:10:00,134.38,134.41,133.99,134.04,42104.0,114.918,114.9437,114.5845,114.6273,42104.0
2020-05-15 12:15:00,134.07,134.13,133.76,133.84,56314.0,114.6529,114.7042,114.3878,114.4562,56314.0
2020-05-15 12:20:00,133.86,134.11,133.83,134.11,41177.0,114.4733,114.6871,114.4477,114.6871,41177.0
2020-05-15 12:25:00,134.09,134.15,133.9,133.9,30521.0,114.67,114.7213,114.5075,114.5075,30521.0
2020-05-15 12:30:00,133.89,133.9,133.68,133.88,50807.0,114.499,114.5075,114.3194,114.4904,50807.0
2020-05-15 12:35:00,133.85,134.46,133.58,134.42,163561.0,114.4648,114.9864,114.2339,114.9522,163561.0
2020-05-15 12:40:00,134.42,135.01,134.38,134.43,375295.0,114.9522,115.4568,114.918,114.9608,375295.0
2020-05-15 12:45:00,134.38,134.95,134.19,134.93,212639.0,114.918,115.4055,114.7555,115.3884,212639.0
2020-05-15 12:50:00,134.92,135.54,134.87,135.44,256739.0,115.3798,115.91,115.337,115.8245,256739.0
2020-05-15 12:55:00,135.44,135.57,135.0,135.24,243284.0,115.8245,115.9357,115.4482,115.6535,243284.0
2020-05-15 13:00:00,135.22,136.53,135.16,136.51,325451.0,115.6364,116.7566,115.585,116.7395,325451.0
2020-05-15 13:05:00,136.46,136.82,136.08,136.54,410049.0,116.6968,117.0046,116.3718,116.7652,410049.0
2020-05-15 13:10:00,136.53,136.9,135.83,136.87,407384.0,116.7566,117.073,116.158,117.0474,407384.0
2020-05-15 13:15:00,136.84,137.48,136.7,137.4,225662.0,117.0217,117.569,116.902,117.5006,225662.0
2020-05-15 13:20:00,137.4,137.66,136.52,136.52,251585.0,117.5006,117.723,116.7481,116.7481,251585.0
2020-05-15 13:25:00,136.52,136.8,136.37,136.49,72833.0,116.7481,116.9875,116.6198,116.7224,72833.0
2020-05-15 13:30:00,136.48,136.48,136.12,136.22,75901.0,116.7139,116.7139,116.406,116.4915,75901.0
2020-05-15 13:35:00,136.17,136.41,136.08,136.12,51190.0,116.4488,116.654,116.3718,116.406,51190.0
2020-05-15 13:40:00,136.12,136.74,136.05,136.69,274137.0,116.406,116.9362,116.3462,116.8935,274137.0
2020-05-15 13:45:00,136.68,136.68,136.4,136.53,83776.0,116.8849,116.8849,116.6455,116.7566,83776.0
2020-05-15 13:50:00,136.56,136.84,136.48,136.7,47467.0,116.7823,117.0217,116.7139,116.902,47467.0
2020-05-15 13:55:00,136.66,136.75,136.49,136.57,43692.0,116.8678,116.9448,116.7224,116.7908,43692.0
2020-05-15 14:00:00,136.56,136.83,136.56,136.73,53518.0,116.7823,117.0132,116.7823,116.9277,53518.0
2020-05-15 14:05:00,136.73,136.74,136.06,136.1,72873.0,116.9277,116.9362,116.3547,116.3889,72873.0
2020-05-15 14:10:00,136.11,136.27,136.01,136.07,50399.0,116.3975,116.5343,116.3119,116.3633,50399.0
2020-05-15 14:15:00,136.08,136.53,136.07,136.5,211104.0,116.3718,116.7566,116.3633,116.731,211104.0
2020-05-15 14:20:00,136.5,136.71,136.46,136.5,49342.0,116.731,116.9106,116.6968,116.731,49342.0
2020-05-15 14:25:00,136.5,136.57,136.43,136.51,83688.0,116.731,116.7908,116.6711,116.7395,83688.0
2020-05-15 14:30:00,136.52,136.53,136.38,136.44,177579.0,116.7481,116.7566,116.6284,116.6797,177579.0
2020-05-15 14:35:00,136.44,136.51,135.9,136.5,282514.0,116.6797,116.7395,116.2179,116.731,282514.0
2020-05-15 14:40:00,136.51,136.55,136.33,136.51,164747.0,116.7395,116.7737,116.5856,116.7395,164747.0
2020-05-15 14:45:00,136.5,136.64,136.44,136.53,68237.0,116.731,116.8507,116.6797,116.7566,68237.0
2020-05-15 14:50:00,136.53,136.71,136.47,136.49,84601.0,116.7566,116.9106,116.7053,116.7224,84601.0
2020-05-15 14:55:00,136.49,136.55,136.3,136.39,229120.0,116.7224,116.7737,116.5599,116.6369,229120.0
2020-05-15 15:00:00,136.39,136.69,136.23,136.55,165742.0,116.6369,116.8935,116.5001,116.7737,165742.0
2020-05-15 15:05:00,136.55,137.09,136.53,136.61,317150.0,116.7737,117.2355,116.7566,116.825,317150.0
2020-05-15 15:10:00,136.6,136.72,136.28,136.38,151519.0,116.8165,116.9191,116.5428,116.6284,151519.0
2020-05-15 15:15:00,136.29,136.38,136.02,136.04,83270.0,116.5514,116.6284,116.3205,116.3376,83270.0
2020-05-15 15:20:00,136.06,136.17,135.69,135.73,90889.0,116.3547,116.4488,116.0383,116.0725,90889.0
2020-05-15 15:25:00,135.72,135.82,135.47,135.57,167383.0,116.0639,116.1495,115.8502,115.9357,167383.0
2020-05-15 15:30:00,135.56,135.71,135.35,135.36,106351.0,115.9271,116.0554,115.7475,115.7561,106351.0
2020-05-15 15:35:00,135.38,135.42,134.85,134.94,94862.0,115.7732,115.8074,115.3199,115.3969,94862.0
2020-05-15 15:40:00,134.97,135.11,134.75,134.82,96516.0,115.4226,115.5423,115.2344,115.2943,96516.0
2020-05-15 15:45:00,134.8,135.17,134.76,135.09,120132.0,115.2772,115.5936,115.243,115.5252,120132.0
2020-05-15 15:50:00,135.05,137.0,134.97,136.31,697342.0,115.491,117.1586,115.4226,116.5685,697342.0
2020-05-15 15:55:00,136.37,136.39,135.78,135.93,598009.0,116.6198,116.6369,116.1153,116.2435,598009.0
2020-05-18 09:30:00,136.85,137.99,136.76,137.42,281988.0,117.0303,118.0052,116.9533,117.5177,281988.0
2020-05-18 09:35:00,137.44,137.45,136.7,136.7,81160.0,117.5348,117.5434,116.902,116.902,81160.0
2020-05-18 09:40:00,136.73,137.02,136.66,136.99,97155.0,116.9277,117.1757,116.8678,117.15,97155.0
2020-05-18 09:45:00,136.98,137.13,136.28,136.28,130288.0,117.1415,117.2697,116.5428,116.5428,130288.0
2020-05-18 09:50:00,136.31,136.62,136.08,136.15,59460.0,116.5685,116.8336,116.3718,116.4317,59460.0
2020-05-18 09:55:00,136.17,136.49,136.08,136.23,55743.0,116.4488,116.7224,116.3718,116.5001,55743.0
2020-05-18 10:00:00,136.24,136.37,136.04,136.09,113311.0,116.5086,116.6198,116.3376,116.3804,113311.0
2020-05-18 10:05:00,136.09,136.12,135.78,136.03,50518.0,116.3804,116.406,116.1153,116.329,50518.0
2020-05-18 10:10:00,136.02,136.12,135.86,136.08,99956.0,116.3205,116.406,116.1837,116.3718,99956.0
2020-05-18 10:15:00,136.08,136.39,136.03,136.26,88895.0,116.3718,116.6369,116.329,116.5257,88895.0
2020-05-18 10:20:00,136.25,136.33,135.87,135.96,49023.0,116.5172,116.5856,116.1922,116.2692,49023.0
2020-05-18 10:25:00,135.95,136.02,135.66,135.73,41310.0,116.2606,116.3205,116.0126,116.0725,41310.0
2020-05-18 10:30:00,135.75,135.88,135.68,135.85,54775.0,116.0896,116.2008,116.0297,116.1751,54775.0
2020-05-18 10:35:00,135.84,135.84,135.55,135.67,60205.0,116.1666,116.1666,115.9186,116.0212,60205.0
2020-05-18 10:40:00,135.67,135.82,135.56,135.68,50977.0,116.0212,116.1495,115.9271,116.0297,50977.0
2020-05-18 10:45:00,135.66,135.8,135.62,135.8,56127.0,116.0126,116.1324,115.9784,116.1324,56127.0
2020-05-18 10:50:00,135.8,136.02,135.69,135.75,57494.0,116.1324,116.3205,116.0383,116.0896,57494.0
2020-05-18 10:55:00,135.73,135.85,135.69,135.78,34394.0,116.0725,116.1751,116.0383,116.1153,34394.0
2020-05-18 11:00:00,135.79,135.92,135.77,135.81,37555.0,116.1238,116.235,116.1067,116.1409,37555.0
2020-05-18 11:05:00,135.81,135.85,135.58,135.58,39877.0,116.1409,116.1751,115.9442,115.9442,39877.0
2020-05-18 11:10:00,135.58,135.76,135.54,135.75,28706.0,115.9442,116.0982,115.91,116.0896,28706.0
2020-05-18 11:15:00,135.76,136.05,135.7,135.93,35199.0,116.0982,116.3462,116.0468,116.2435,35199.0
2020-05-18 11:20:00,135.93,136.49,135.93,136.17,52975.0,116.2435,116.7224,116.2435,116.4488,52975.0
2020-05-18 11:25:00,136.18,136.31,136.17,136.3,43297.0,116.4573,116.5685,116.4488,116.5599,43297.0
2020-05-18 11:30:00,136.31,136.5,136.11,136.17,31352.0,116.5685,116.731,116.3975,116.4488,31352.0
2020-05-18 11:35:00,136.16,136.4,136.12,136.28,39132.0,116.4402,116.6455,116.406,116.5428,39132.0
2020-05-18 11:40:00,136.31,136.36,136.14,136.26,47807.0,116.5685,116.6113,116.4231,116.5257,47807.0
2020-05-18 11:45:00,136.26,136.26,135.92,136.05,155433.0,116.5257,116.5257,116.235,116.3462,155433.0
2020-05-18 11:50:00,136.08,136.18,135.92,136.18,31600.0,116.3718,116.4573,116.235,116.4573,31600.0
2020-05-18 11:55:00,136.24,136.31,136.1,136.17,35375.0,116.5086,116.5685,116.3889,116.4488,35375.0
2020-05-18 12:00:00,136.18,136.2,135.93,135.95,31173.0,116.4573,116.4744,116.2435,116.2606,31173.0
2020-05-18 12:05:00,135.95,135.99,135.74,135.75,93334.0,116.2606,116.2948,116.081,116.0896,93334.0
2020-05-18 12:10:00,135.74,135.74,135.55,135.7,34157.0,116.081,116.081,115.9186,116.0468,34157.0
2020-05-18 12:15:00,135.69,135.87,135.65,135.76,39404.0,116.0383,116.1922,116.0041,116.0982,39404.0
2020-05-18 12:20:00,135.76,135.81,135.6,135.61,38375.0,116.0982,116.1409,115.9613,115.9699,38375.0
2020-05-18 12:25:00,135.63,135.76,135.56,135.65,26939.0,115.987,116.0982,115.9271,116.0041,26939.0
2020-05-18 12:30:00,135.65,135.66,135.39,135.45,26558.0,116.0041,116.0126,115.7817,115.833,26558.0
2020-05-18 12:35:00,135.45,135.48,135.35,135.38,24087.0,115.833,115.8587,115.7475,115.7732,24087.0
2020-05-18 12:40:00,135.4,135.4,135.14,135.24,45982.0,115.7903,115.7903,115.5679,115.6535,45982.0
2020-05-18 12:45:00,135.24,135.35,135.18,135.32,53729.0,115.6535,115.7475,115.6022,115.7219,53729.0
2020-05-18 12:50:00,135.34,135.41,135.16,135.19,30986.0,115.739,115.7988,115.585,115.6107,30986.0
2020-05-18 12:55:00,135.18,135.26,135.06,135.13,39004.0,115.6022,115.6706,115.4995,115.5594,39004.0
2020-05-18 13:00:00,135.14,135.39,135.09,135.39,30566.0,115.5679,115.7817,115.5252,115.7817,30566.0
2020-05-18 13:05:00,135.4,135.51,135.26,135.38,30690.0,115.7903,115.8844,115.6706,115.7732,30690.0
2020-05-18 13:10:00,135.34,135.47,135.31,135.41,33716.0,115.739,115.8502,115.7133,115.7988,33716.0
2020-05-18 13:15:00,135.39,135.43,135.32,135.38,45156.0,115.7817,115.8159,115.7219,115.7732,45156.0
2020-05-18 13:20:00,135.39,135.57,135.35,135.46,49178.0,115.7817,115.9357,115.7475,115.8416,49178.0
2020-05-18 13:25:00,135.46,135.53,135.38,135.52,51177.0,115.8416,115.9015,115.7732,115.8929,51177.0
2020-05-18 13:30:00,135.53,135.57,135.42,135.5,62712.0,115.9015,115.9357,115.8074,115.8758,62712.0
2020-05-18 13:35:00,135.5,135.51,135.3,135.33,22029.0,115.8758,115.8844,115.7048,115.7304,22029.0
2020-05-18 13:40:00,135.3,135.34,135.14,135.18,47141.0,115.7048,115.739,115.5679,115.6022,47141.0
2020-05-18 13:45:00,135.21,135.49,135.15,135.42,30292.0,115.6278,115.8673,115.5765,115.8074,30292.0
2020-05-18 13:50:00,135.42,135.52,135.38,135.49,26521.0,115.8074,115.8929,115.7732,115.8673,26521.0
2020-05-18 13:55:00,135.5,135.83,135.49,135.78,29338.0,115.8758,116.158,115.8673,116.1153,29338.0
2020-05-18 14:00:00,135.78,136.05,135.75,135.99,39182.0,116.1153,116.3462,116.0896,116.2948,39182.0
2020-05-18 14:05:00,136.0,136.08,135.94,136.03,31096.0,116.3034,116.3718,116.2521,116.329,31096.0
2020-05-18 14:10:00,136.04,136.04,135.78,135.84,75230.0,116.3376,116.3376,116.1153,116.1666,75230.0
2020-05-18 14:15:00,135.85,136.02,135.82,135.89,56021.0,116.1751,116.3205,116.1495,116.2093,56021.0
2020-05-18 14:20:00,135.9,135.93,135.76,135.82,50864.0,116.2179,116.2435,116.0982,116.1495,50864.0
2020-05-18 14:25:00,135.82,135.92,135.74,135.74,32722.0,116.1495,116.235,116.081,116.081,32722.0
2020-05-18 14:30:00,135.74,135.8,135.66,135.67,27006.0,116.081,116.1324,116.0126,116.0212,27006.0
2020-05-18 14:35:00,135.69,135.74,135.39,135.42,31116.0,116.0383,116.081,115.7817,115.8074,31116.0
2020-05-18 14:40:00,135.42,135.65,135.41,135.58,54153.0,115.8074,116.0041,115.7988,115.9442,54153.0
2020-05-18 14:45:00,135.57,135.68,135.51,135.58,36298.0,115.9357,116.0297,115.8844,115.9442,36298.0
2020-05-18 14:50:00,135.58,135.61,135.35,135.44,49823.0,115.9442,115.9699,115.7475,115.8245,49823.0
2020-05-18 14:55:00,135.44,135.51,135.32,135.35,40413.0,115.8245,115.8844,115.7219,115.7475,40413.0
2020-05-18 15:00:00,135.35,135.42,135.33,135.41,41485.0,115.7475,115.8074,115.7304,115.7988,41485.0
2020-05-18 15:05:00,135.39,135.41,135.31,135.37,46514.0,115.7817,115.7988,115.7133,115.7646,46514.0
2020-05-18 15:10:00,135.37,135.41,135.26,135.27,51189.0,115.7646,115.7988,115.6706,115.6791,51189.0
2020-05-18 15:15:00,135.29,135.51,135.26,135.49,40369.0,115.6962,115.8844,115.6706,115.8673,40369.0
2020-05-18 15:20:00,135.48,135.58,135.42,135.51,46803.0,115.8587,115.9442,115.8074,115.8844,46803.0
2020-05-18 15:25:00,135.5,135.5,135.28,135.39,47171.0,115.8758,115.8758,115.6877,115.7817,47171.0
2020-05-18 15:30:00,135.41,135.76,135.41,135.75,56556.0,115.7988,116.0982,115.7988,116.0896,56556.0
2020-05-18 15:35:00,135.76,136.03,135.69,136.0,73908.0,116.0982,116.329,116.0383,116.3034,73908.0
2020-05-18 15:40:00,136.0,136.14,135.95,136.05,73302.0,116.3034,116.4231,116.2606,116.3462,73302.0
2020-05-18 15:45:00,136.05,136.1,135.92,135.98,110088.0,116.3462,116.3889,116.235,116.2863,110088.0
2020-05-18 15:50:00,135.99,136.01,135.51,135.75,423701.0,116.2948,116.3119,115.8844,116.0896,423701.0
2020-05-18 15:55:00,135.78,136.1,135.31,135.46,450171.0,116.1153,116.3889,115.7133,115.8416,450171.0
2020-05-19 09:30:00,134.43,134.76,133.26,133.37,195631.0,114.9608,115.243,113.9602,114.0543,195631.0
2020-05-19 09:35:00,133.37,133.49,133.03,133.36,113541.0,114.0543,114.1569,113.7635,114.0457,113541.0
2020-05-19 09:40:00,133.37,133.38,132.83,132.83,71440.0,114.0543,114.0628,113.5925,113.5925,71440.0
2020-05-19 09:45:00,132.84,132.96,132.35,132.75,62429.0,113.601,113.7037,113.182,113.5241,62429.0
2020-05-19 09:50:00,132.76,133.33,132.68,133.1,69408.0,113.5326,114.0201,113.4642,113.8234,69408.0
2020-05-19 09:55:00,133.09,133.36,133.07,133.14,57306.0,113.8148,114.0457,113.7977,113.8576,57306.0
2020-05-19 10:00:00,133.13,133.5,133.13,133.22,91281.0,113.849,114.1655,113.849,113.926,91281.0
2020-05-19 10:05:00,133.23,133.64,133.09,133.38,60671.0,113.9346,114.2852,113.8148,114.0628,60671.0
2020-05-19 10:10:00,133.39,133.44,133.06,133.09,49364.0,114.0714,114.1142,113.7892,113.8148,49364.0
2020-05-19 10:15:00,133.08,133.16,132.91,132.97,64920.0,113.8063,113.8747,113.6609,113.7122,64920.0
2020-05-19 10:20:00,132.97,133.14,132.93,132.96,52600.0,113.7122,113.8576,113.678,113.7037,52600.0
2020-05-19 10:25:00,132.96,133.13,132.9,133.13,52305.0,113.7037,113.849,113.6524,113.849,52305.0
2020-05-19 10:30:00,133.15,133.49,133.14,133.31,37143.0,113.8662,114.1569,113.8576,114.003,37143.0
2020-05-19 10:35:00,133.32,133.63,133.13,133.4,164189.0,114.0115,114.2766,113.849,114.0799,164189.0
2020-05-19 10:40:00,133.38,133.39,132.76,132.96,84944.0,114.0628,114.0714,113.5326,113.7037,84944.0
2020-05-19 10:45:00,132.94,133.22,132.93,133.18,30559.0,113.6866,113.926,113.678,113.8918,30559.0
2020-05-19 10:50:00,133.18,133.41,133.13,133.13,47351.0,113.8918,114.0885,113.849,113.849,47351.0
2020-05-19 10:55:00,133.14,133.27,133.02,133.06,38622.0,113.8576,113.9688,113.755,113.7892,38622.0
2020-05-19 11:00:00,133.04,133.14,132.97,132.99,34400.0,113.7721,113.8576,113.7122,113.7293,34400.0
2020-05-19 11:05:00,132.97,133.13,132.85,133.12,21361.0,113.7122,113.849,113.6096,113.8405,21361.0
2020-05-19 11:10:00,133.17,133.18,132.92,132.92,35214.0,113.8833,113.8918,113.6695,113.6695,35214.0
2020-05-19 11:15:00,132.92,133.18,132.88,132.98,36501.0,113.6695,113.8918,113.6353,113.7208,36501.0
2020-05-19 11:20:00,132.99,133.16,132.94,133.03,38533.0,113.7293,113.8747,113.6866,113.7635,38533.0
2020-05-19 11:25:00,133.05,133.38,132.9,133.38,46018.0,113.7806,114.0628,113.6524,114.0628,46018.0
2020-05-19 11:30:00,133.37,133.39,133.12,133.16,47101.0,114.0543,114.0714,113.8405,113.8747,47101.0
2020-05-19 11:35:00,133.15,133.18,133.0,133.01,26595.0,113.8662,113.8918,113.7379,113.7464,26595.0
2020-05-19 11:40:00,133.0,133.15,132.94,132.94,30487.0,113.7379,113.8662,113.6866,113.6866,30487.0
2020-05-19 11:45:00,132.96,132.98,132.79,132.82,53603.0,113.7037,113.7208,113.5583,113.5839,53603.0
2020-05-19 11:50:00,132.84,132.97,132.78,132.92,51272.0,113.601,113.7122,113.5497,113.6695,51272.0
2020-05-19 11:55:00,132.92,133.06,132.76,132.9,39396.0,113.6695,113.7892,113.5326,113.6524,39396.0
2020-05-19 12:00:00,132.92,132.97,132.59,132.65,36982.0,113.6695,113.7122,113.3873,113.4386,36982.0
2020-05-19 12:05:00,132.66,132.68,132.52,132.54,31067.0,113.4471,113.4642,113.3274,113.3445,31067.0
2020-05-19 12:10:00,132.53,132.8,132.53,132.73,25263.0,113.3359,113.5668,113.3359,113.507,25263.0
2020-05-19 12:15:00,132.72,132.75,132.48,132.57,60817.0,113.4984,113.5241,113.2932,113.3702,60817.0
2020-05-19 12:20:00,132.57,132.76,132.57,132.72,49951.0,113.3702,113.5326,113.3702,113.4984,49951.0
2020-05-19 12:25:00,132.74,132.79,132.65,132.7,30463.0,113.5155,113.5583,113.4386,113.4813,30463.0
2020-05-19 12:30:00,132.68,132.71,132.44,132.48,42865.0,113.4642,113.4899,113.259,113.2932,42865.0
2020-05-19 12:35:00,132.48,132.7,132.47,132.57,49602.0,113.2932,113.4813,113.2846,113.3702,49602.0
2020-05-19 12:40:00,132.58,132.73,132.58,132.62,26390.0,113.3787,113.507,113.3787,113.4129,26390.0
2020-05-19 12:45:00,132.61,132.84,132.6,132.76,46251.0,113.4044,113.601,113.3958,113.5326,46251.0
2020-05-19 12:50:00,132.75,132.79,132.48,132.48,42303.0,113.5241,113.5583,113.2932,113.2932,42303.0
2020-05-19 12:55:00,132.48,132.59,132.48,132.56,32167.0,113.2932,113.3873,113.2932,113.3616,32167.0
2020-05-19 13:00:00,132.56,132.63,132.52,132.52,37728.0,113.3616,113.4215,113.3274,113.3274,37728.0
2020-05-19 13:05:00,132.52,132.54,132.35,132.5,48310.0,113.3274,113.3445,113.182,113.3103,48310.0
2020-05-19 13:10:00,132.5,132.53,132.33,132.41,53799.0,113.3103,113.3359,113.1649,113.2333,53799.0
2020-05-19 13:15:00,132.39,132.6,132.39,132.6,24486.0,113.2162,113.3958,113.2162,113.3958,24486.0
2020-05-19 13:20:00,132.6,132.6,132.51,132.59,28250.0,113.3958,113.3958,113.3188,113.3873,28250.0
2020-05-19 13:25:00,132.63,132.84,132.59,132.78,25314.0,113.4215,113.601,113.3873,113.5497,25314.0
2020-05-19 13:30:00,132.77,132.95,132.74,132.85,22315.0,113.5412,113.6951,113.5155,113.6096,22315.0
2020-05-19 13:35:00,132.84,132.91,132.76,132.79,18096.0,113.601,113.6609,113.5326,113.5583,18096.0
2020-05-19 13:40:00,132.8,132.9,132.74,132.9,24330.0,113.5668,113.6524,113.5155,113.6524,24330.0
2020-05-19 13:45:00,132.91,132.95,132.81,132.89,32743.0,113.6609,113.6951,113.5754,113.6438,32743.0
2020-05-19 13:50:00,132.9,133.01,132.88,132.96,49783.0,113.6524,113.7464,113.6353,113.7037,49783.0
2020-05-19 13:55:00,132.96,132.97,132.86,132.94,26314.0,113.7037,113.7122,113.6182,113.6866,26314.0
2020-05-19 14:00:00,132.95,133.11,132.89,133.05,43774.0,113.6951,113.8319,113.6438,113.7806,43774.0
2020-05-19 14:05:00,133.05,133.13,133.0,133.11,36275.0,113.7806,113.849,113.7379,113.8319,36275.0
2020-05-19 14:10:00,133.1,133.13,132.98,132.98,32584.0,113.8234,113.849,113.7208,113.7208,32584.0
2020-05-19 14:15:00,132.99,133.03,132.92,132.96,21530.0,113.7293,113.7635,113.6695,113.7037,21530.0
2020-05-19 14:20:00,132.96,133.12,132.95,132.98,29370.0,113.7037,113.8405,113.6951,113.7208,29370.0
2020-05-19 14:25:00,132.98,132.98,132.69,132.69,45559.0,113.7208,113.7208,113.4728,113.4728,45559.0
2020-05-19 14:30:00,132.7,132.86,132.67,132.74,53678.0,113.4813,113.6182,113.4557,113.5155,53678.0
2020-05-19 14:35:00,132.74,132.81,132.63,132.69,186447.0,113.5155,113.5754,113.4215,113.4728,186447.0
2020-05-19 14:40:00,132.69,132.72,132.58,132.7,41946.0,113.4728,113.4984,113.3787,113.4813,41946.0
2020-05-19 14:45:00,132.69,132.74,132.61,132.64,42846.0,113.4728,113.5155,113.4044,113.43,42846.0
2020-05-19 14:50:00,132.65,132.66,132.5,132.53,37433.0,113.4386,113.4471,113.3103,113.3359,37433.0
2020-05-19 14:55:00,132.53,132.56,131.84,132.01,102104.0,113.3359,113.3616,112.7459,112.8913,102104.0
2020-05-19 15:00:00,132.01,132.26,131.88,132.16,51926.0,112.8913,113.105,112.7801,113.0195,51926.0
2020-05-19 15:05:00,132.17,132.19,131.99,132.13,48231.0,113.0281,113.0452,112.8742,112.9939,48231.0
2020-05-19 15:10:00,132.12,132.34,131.95,132.14,56587.0,112.9853,113.1735,112.8399,113.0024,56587.0
2020-05-19 15:15:00,132.17,132.18,132.02,132.02,46507.0,113.0281,113.0366,112.8998,112.8998,46507.0
2020-05-19 15:20:00,132.03,132.16,131.83,131.97,67439.0,112.9084,113.0195,112.7373,112.8571,67439.0
2020-05-19 15:25:00,131.96,132.02,131.88,132.02,75150.0,112.8485,112.8998,112.7801,112.8998,75150.0
2020-05-19 15:30:00,132.01,132.01,131.69,131.76,117433.0,112.8913,112.8913,112.6176,112.6775,117433.0
2020-05-19 15:35:00,131.77,131.78,131.4,131.67,99308.0,112.686,112.6946,112.3696,112.6005,99308.0
2020-05-19 15:40:00,131.67,131.99,131.59,131.83,63880.0,112.6005,112.8742,112.5321,112.7373,63880.0
2020-05-19 15:45:00,131.81,131.98,131.72,131.86,83260.0,112.7202,112.8656,112.6433,112.763,83260.0
2020-05-19 15:50:00,131.86,132.32,131.81,132.05,170380.0,112.763,113.1564,112.7202,112.9255,170380.0
2020-05-19 15:55:00,132.06,132.19,131.67,131.73,293874.0,112.934,113.0452,112.6005,112.6518,293874.0
2020-05-20 09:30:00,132.54,132.69,130.62,130.62,269249.0,113.3445,113.4728,111.7026,111.7026,269249.0
2020-05-20 09:35:00,130.62,131.63,130.6,131.62,122286.0,111.7026,112.5663,111.6855,112.5577,122286.0
2020-05-20 09:40:00,131.63,132.01,131.4,131.46,56576.0,112.5663,112.8913,112.3696,112.4209,56576.0
2020-05-20 09:45:00,131.47,131.53,131.27,131.43,73745.0,112.4295,112.4808,112.2584,112.3953,73745.0
2020-05-20 09:50:00,131.43,131.43,130.84,130.84,69902.0,112.3953,112.3953,111.8907,111.8907,69902.0
2020-05-20 09:55:00,130.83,131.02,130.69,130.9,85360.0,111.8822,112.0446,111.7624,111.942,85360.0
2020-05-20 10:00:00,130.9,131.35,130.9,131.33,95973.0,111.942,112.3268,111.942,112.3097,95973.0
2020-05-20 10:05:00,131.31,131.45,131.09,131.38,64567.0,112.2926,112.4124,112.1045,112.3525,64567.0
2020-05-20 10:10:00,131.38,131.53,131.26,131.37,46371.0,112.3525,112.4808,112.2499,112.3439,46371.0
2020-05-20 10:15:00,131.38,131.53,131.29,131.51,63822.0,112.3525,112.4808,112.2755,112.4637,63822.0
2020-05-20 10:20:00,131.52,131.7,131.47,131.53,94359.0,112.4722,112.6262,112.4295,112.4808,94359.0
2020-05-20 10:25:00,131.52,131.75,131.47,131.49,101657.0,112.4722,112.6689,112.4295,112.4466,101657.0
2020-05-20 10:30:00,131.51,131.56,130.95,130.98,102632.0,112.4637,112.5064,111.9848,112.0104,102632.0
2020-05-20 10:35:00,130.99,131.09,130.8,130.95,62670.0,112.019,112.1045,111.8565,111.9848,62670.0
2020-05-20 10:40:00,130.98,131.0,130.71,130.94,65396.0,112.0104,112.0275,111.7795,111.9762,65396.0
2020-05-20 10:45:00,130.93,131.11,130.83,130.99,91926.0,111.9677,112.1216,111.8822,112.019,91926.0
2020-05-20 10:50:00,130.99,130.99,130.71,130.87,59002.0,112.019,112.019,111.7795,111.9164,59002.0
2020-05-20 10:55:00,130.88,130.94,130.71,130.77,65728.0,111.9249,111.9762,111.7795,111.8308,65728.0
2020-05-20 11:00:00,130.77,131.02,130.75,130.86,72362.0,111.8308,112.0446,111.8137,111.9078,72362.0
2020-05-20 11:05:00,130.87,131.18,130.86,130.96,72930.0,111.9164,112.1815,111.9078,111.9933,72930.0
2020-05-20 11:10:00,130.94,131.12,130.91,131.02,84431.0,111.9762,112.1302,111.9506,112.0446,84431.0
2020-05-20 11:15:00,131.02,131.23,130.83,131.03,81397.0,112.0446,112.2242,111.8822,112.0532,81397.0
2020-05-20 11:20:00,131.04,131.09,130.91,130.92,55640.0,112.0617,112.1045,111.9506,111.9591,55640.0
2020-05-20 11:25:00,130.92,131.17,130.87,131.08,72639.0,111.9591,112.1729,111.9164,112.0959,72639.0
2020-05-20 11:30:00,131.1,131.25,131.01,131.01,85692.0,112.1131,112.2413,112.0361,112.0361,85692.0
2020-05-20 11:35:00,131.01,131.09,130.87,130.92,90623.0,112.0361,112.1045,111.9164,111.9591,90623.0
2020-05-20 11:40:00,130.91,131.13,130.9,131.12,68714.0,111.9506,112.1387,111.942,112.1302,68714.0
2020-05-20 11:45:00,131.11,131.24,131.05,131.2,74847.0,112.1216,112.2328,112.0703,112.1986,74847.0
2020-05-20 11:50:00,131.2,131.21,131.01,131.08,40197.0,112.1986,112.2071,112.0361,112.0959,40197.0
2020-05-20 11:55:00,131.07,131.15,131.01,131.14,37775.0,112.0874,112.1558,112.0361,112.1473,37775.0
2020-05-20 12:00:00,131.15,131.44,131.15,131.4,73683.0,112.1558,112.4038,112.1558,112.3696,73683.0
2020-05-20 12:05:00,131.39,131.48,131.13,131.13,94618.0,112.3611,112.438,112.1387,112.1387,94618.0
2020-05-20 12:10:00,131.12,131.34,131.06,131.31,55778.0,112.1302,112.3183,112.0788,112.2926,55778.0
2020-05-20 12:15:00,131.3,131.38,131.23,131.25,40390.0,112.2841,112.3525,112.2242,112.2413,40390.0
2020-05-20 12:20:00,131.26,131.39,131.16,131.24,102159.0,112.2499,112.3611,112.1644,112.2328,102159.0
2020-05-20 12:25:00,131.25,131.35,131.25,131.34,43424.0,112.2413,112.3268,112.2413,112.3183,43424.0
2020-05-20 12:30:00,131.35,131.57,131.28,131.57,89926.0,112.3268,112.515,112.267,112.515,89926.0
2020-05-20 12:35:00,131.59,131.69,131.48,131.49,25789.0,112.5321,112.6176,112.438,112.4466,25789.0
2020-05-20 12:40:00,131.5,131.58,131.21,131.3,32545.0,112.4551,112.5235,112.2071,112.2841,32545.0
2020-05-20 12:45:00,131.31,131.4,131.17,131.36,24537.0,112.2926,112.3696,112.1729,112.3354,24537.0
2020-05-20 12:50:00,131.36,131.42,131.13,131.17,35175.0,112.3354,112.3867,112.1387,112.1729,35175.0
2020-05-20 12:55:00,131.15,131.16,131.04,131.06,33645.0,112.1558,112.1644,112.0617,112.0788,33645.0
2020-05-20 13:00:00,131.07,131.21,131.07,131.18,27277.0,112.0874,112.2071,112.0874,112.1815,27277.0
2020-05-20 13:05:00,131.18,131.19,130.96,131.02,69704.0,112.1815,112.19,111.9933,112.0446,69704.0
2020-05-20 13:10:00,131.03,131.08,130.88,130.9,46582.0,112.0532,112.0959,111.9249,111.942,46582.0
2020-05-20 13:15:00,130.91,130.95,130.89,130.92,37916.0,111.9506,111.9848,111.9335,111.9591,37916.0
2020-05-20 13:20:00,130.92,130.94,130.81,130.87,36349.0,111.9591,111.9762,111.8651,111.9164,36349.0
2020-05-20 13:25:00,130.86,130.87,130.74,130.74,43145.0,111.9078,111.9164,111.8052,111.8052,43145.0
2020-05-20 13:30:00,130.75,130.92,130.74,130.8,52607.0,111.8137,111.9591,111.8052,111.8565,52607.0
2020-05-20 13:35:00,130.79,130.93,130.73,130.93,43593.0,111.8479,111.9677,111.7966,111.9677,43593.0
2020-05-20 13:40:00,130.93,131.06,130.9,131.01,52355.0,111.9677,112.0788,111.942,112.0361,52355.0
2020-05-20 13:45:00,131.02,131.04,130.88,130.91,49812.0,112.0446,112.0617,111.9249,111.9506,49812.0
2020-05-20 13:50:00,130.91,130.93,130.8,130.82,67114.0,111.9506,111.9677,111.8565,111.8736,67114.0
2020-05-20 13:55:00,130.83,130.83,130.65,130.67,85951.0,111.8822,111.8822,111.7282,111.7453,85951.0
2020-05-20 14:00:00,130.67,130.75,130.36,130.54,189024.0,111.7453,111.8137,111.4802,111.6342,189024.0
2020-05-20 14:05:00,130.54,130.82,130.5,130.59,80961.0,111.6342,111.8736,111.5999,111.6769,80961.0
2020-05-20 14:10:00,130.59,130.64,130.43,130.45,42637.0,111.6769,111.7197,111.5401,111.5572,42637.0
2020-05-20 14:15:00,130.44,130.55,130.34,130.44,58146.0,111.5486,111.6427,111.4631,111.5486,58146.0
2020-05-20 14:20:00,130.44,130.77,130.4,130.74,50651.0,111.5486,111.8308,111.5144,111.8052,50651.0
2020-05-20 14:25:00,130.74,130.85,130.64,130.75,33548.0,111.8052,111.8993,111.7197,111.8137,33548.0
2020-05-20 14:30:00,130.73,130.94,130.67,130.85,56556.0,111.7966,111.9762,111.7453,111.8993,56556.0
2020-05-20 14:35:00,130.86,131.07,130.85,130.98,39558.0,111.9078,112.0874,111.8993,112.0104,39558.0
2020-05-20 14:40:00,130.99,131.02,130.89,130.97,30498.0,112.019,112.0446,111.9335,112.0019,30498.0
2020-05-20 14:45:00,130.97,131.1,130.89,131.06,86977.0,112.0019,112.1131,111.9335,112.0788,86977.0
2020-05-20 14:50:00,131.06,131.41,131.0,131.31,49427.0,112.0788,112.3782,112.0275,112.2926,49427.0
2020-05-20 14:55:00,131.32,131.32,131.05,131.12,97242.0,112.3012,112.3012,112.0703,112.1302,97242.0
2020-05-20 15:00:00,131.11,131.12,130.95,130.96,98460.0,112.1216,112.1302,111.9848,111.9933,98460.0
2020-05-20 15:05:00,130.95,131.06,130.87,130.87,42391.0,111.9848,112.0788,111.9164,111.9164,42391.0
2020-05-20 15:10:00,130.87,130.93,130.53,130.64,44310.0,111.9164,111.9677,111.6256,111.7197,44310.0
2020-05-20 15:15:00,130.65,130.79,130.6,130.75,50607.0,111.7282,111.8479,111.6855,111.8137,50607.0
2020-05-20 15:20:00,130.75,131.02,130.74,130.98,34353.0,111.8137,112.0446,111.8052,112.0104,34353.0
2020-05-20 15:25:00,130.98,131.1,130.88,130.96,53065.0,112.0104,112.1131,111.9249,111.9933,53065.0
2020-05-20 15:30:00,130.98,131.14,130.78,130.87,76758.0,112.0104,112.1473,111.8394,111.9164,76758.0
2020-05-20 15:35:00,130.89,131.1,130.76,131.05,228633.0,111.9335,112.1131,111.8223,112.0703,228633.0
2020-05-20 15:40:00,131.06,131.34,130.95,131.33,73041.0,112.0788,112.3183,111.9848,112.3097,73041.0
2020-05-20 15:45:00,131.33,131.33,130.83,130.87,72079.0,112.3097,112.3097,111.8822,111.9164,72079.0
2020-05-20 15:50:00,130.88,131.08,130.76,131.03,109713.0,111.9249,112.0959,111.8223,112.0532,109713.0
2020-05-20 15:55:00,131.02,131.37,130.98,131.26,236096.0,112.0446,112.3439,112.0104,112.2499,236096.0
2020-05-21 09:30:00,130.98,131.11,130.43,130.5,117199.0,112.0104,112.1216,111.5401,111.5999,117199.0
2020-05-21 09:35:00,130.48,130.62,130.16,130.19,95242.0,111.5828,111.7026,111.3092,111.3348,95242.0
2020-05-21 09:40:00,130.19,130.53,130.11,130.53,126709.0,111.3348,111.6256,111.2664,111.6256,126709.0
2020-05-21 09:45:00,130.47,130.97,130.47,130.88,60045.0,111.5743,112.0019,111.5743,111.9249,60045.0
2020-05-21 09:50:00,130.89,131.14,130.71,130.91,48388.0,111.9335,112.1473,111.7795,111.9506,48388.0
2020-05-21 09:55:00,130.91,130.93,130.67,130.8,25290.0,111.9506,111.9677,111.7453,111.8565,25290.0
2020-05-21 10:00:00,130.8,131.0,130.64,130.65,44014.0,111.8565,112.0275,111.7197,111.7282,44014.0
2020-05-21 10:05:00,130.66,130.81,130.47,130.57,43075.0,111.7368,111.8651,111.5743,111.6598,43075.0
2020-05-21 10:10:00,130.6,131.06,130.6,131.06,63525.0,111.6855,112.0788,111.6855,112.0788,63525.0
2020-05-21 10:15:00,131.07,131.43,131.01,131.28,49802.0,112.0874,112.3953,112.0361,112.267,49802.0
2020-05-21 10:20:00,131.34,131.44,131.2,131.2,23413.0,112.3183,112.4038,112.1986,112.1986,23413.0
2020-05-21 10:25:00,131.23,131.27,131.05,131.07,23274.0,112.2242,112.2584,112.0703,112.0874,23274.0
2020-05-21 10:30:00,131.06,131.06,130.72,130.76,29139.0,112.0788,112.0788,111.7881,111.8223,29139.0
2020-05-21 10:35:00,130.77,130.82,130.51,130.57,43467.0,111.8308,111.8736,111.6085,111.6598,43467.0
2020-05-21 10:40:00,130.58,130.72,130.52,130.6,30953.0,111.6684,111.7881,111.6171,111.6855,30953.0
2020-05-21 10:45:00,130.6,130.7,130.46,130.52,22089.0,111.6855,111.771,111.5657,111.6171,22089.0
2020-05-21 10:50:00,130.55,130.66,130.51,130.52,27514.0,111.6427,111.7368,111.6085,111.6171,27514.0
2020-05-21 10:55:00,130.49,130.68,130.47,130.51,34771.0,111.5914,111.7539,111.5743,111.6085,34771.0
2020-05-21 11:00:00,130.47,130.48,130.2,130.25,32575.0,111.5743,111.5828,111.3434,111.3862,32575.0
2020-05-21 11:05:00,130.27,130.33,130.16,130.29,25643.0,111.4033,111.4546,111.3092,111.4204,25643.0
2020-05-21 11:10:00,130.28,130.35,130.14,130.28,19960.0,111.4118,111.4717,111.2921,111.4118,19960.0
2020-05-21 11:15:00,130.25,130.25,129.92,129.97,66329.0,111.3862,111.3862,111.1039,111.1467,66329.0
2020-05-21 11:20:00,129.97,130.13,129.85,130.05,40674.0,111.1467,111.2835,111.0441,111.2151,40674.0
2020-05-21 11:25:00,130.04,130.05,129.85,130.02,27515.0,111.2066,111.2151,111.0441,111.1895,27515.0
2020-05-21 11:30:00,130.0,130.07,129.85,129.9,35486.0,111.1724,111.2322,111.0441,111.0868,35486.0
2020-05-21 11:35:00,129.91,130.1,129.86,130.08,35365.0,111.0954,111.2579,111.0526,111.2408,35365.0
2020-05-21 11:40:00,130.05,130.19,130.04,130.12,27437.0,111.2151,111.3348,111.2066,111.275,27437.0
2020-05-21 11:45:00,130.15,130.2,130.04,130.06,23028.0,111.3006,111.3434,111.2066,111.2237,23028.0
2020-05-21 11:50:00,130.06,130.1,129.95,129.99,23440.0,111.2237,111.2579,111.1296,111.1638,23440.0
2020-05-21 11:55:00,129.98,130.07,129.9,129.94,28419.0,111.1553,111.2322,111.0868,111.1211,28419.0
2020-05-21 12:00:00,129.93,130.24,129.93,130.1,27731.0,111.1125,111.3776,111.1125,111.2579,27731.0
2020-05-21 12:05:00,130.09,130.2,130.03,130.12,21301.0,111.2493,111.3434,111.198,111.275,21301.0
2020-05-21 12:10:00,130.12,130.12,129.96,130.04,15967.0,111.275,111.275,111.1382,111.2066,15967.0
2020-05-21 12:15:00,130.05,130.13,129.95,129.98,16524.0,111.2151,111.2835,111.1296,111.1553,16524.0
2020-05-21 12:20:00,129.95,129.99,129.87,129.9,27156.0,111.1296,111.1638,111.0612,111.0868,27156.0
2020-05-21 12:25:00,129.93,130.05,129.89,129.9,23705.0,111.1125,111.2151,111.0783,111.0868,23705.0
2020-05-21 12:30:00,129.89,129.93,129.8,129.81,22204.0,111.0783,111.1125,111.0013,111.0099,22204.0
2020-05-21 12:35:00,129.82,129.82,129.61,129.64,37292.0,111.0184,111.0184,110.8388,110.8645,37292.0
2020-05-21 12:40:00,129.66,130.01,129.64,129.98,14465.0,110.8816,111.1809,110.8645,111.1553,14465.0
2020-05-21 12:45:00,129.96,130.07,129.93,129.97,18704.0,111.1382,111.2322,111.1125,111.1467,18704.0
2020-05-21 12:50:00,129.99,130.04,129.85,129.96,18089.0,111.1638,111.2066,111.0441,111.1382,18089.0
2020-05-21 12:55:00,129.97,130.04,129.89,130.01,41092.0,111.1467,111.2066,111.0783,111.1809,41092.0
2020-05-21 13:00:00,130.05,130.37,129.89,130.32,49065.0,111.2151,111.4888,111.0783,111.446,49065.0
2020-05-21 13:05:00,130.32,130.33,130.17,130.24,19302.0,111.446,111.4546,111.3177,111.3776,19302.0
2020-05-21 13:10:00,130.25,130.61,130.25,130.49,24537.0,111.3862,111.694,111.3862,111.5914,24537.0
2020-05-21 13:15:00,130.47,130.52,130.33,130.33,54834.0,111.5743,111.6171,111.4546,111.4546,54834.0
2020-05-21 13:20:00,130.33,130.37,130.17,130.32,54664.0,111.4546,111.4888,111.3177,111.446,54664.0
2020-05-21 13:25:00,130.35,130.36,130.2,130.3,13407.0,111.4717,111.4802,111.3434,111.4289,13407.0
2020-05-21 13:30:00,130.28,130.3,130.06,130.15,13351.0,111.4118,111.4289,111.2237,111.3006,13351.0
2020-05-21 13:35:00,130.12,130.2,129.98,130.0,21783.0,111.275,111.3434,111.1553,111.1724,21783.0
2020-05-21 13:40:00,130.01,130.11,129.92,130.06,15185.0,111.1809,111.2664,111.1039,111.2237,15185.0
2020-05-21 13:45:00,130.06,130.29,129.99,130.21,21444.0,111.2237,111.4204,111.1638,111.3519,21444.0
2020-05-21 13:50:00,130.17,130.28,130.17,130.2,11486.0,111.3177,111.4118,111.3177,111.3434,11486.0
2020-05-21 13:55:00,130.22,130.26,130.17,130.17,16464.0,111.3605,111.3947,111.3177,111.3177,16464.0
2020-05-21 14:00:00,130.14,130.42,130.12,130.42,21981.0,111.2921,111.5315,111.275,111.5315,21981.0
2020-05-21 14:05:00,130.4,130.43,130.32,130.38,19821.0,111.5144,111.5401,111.446,111.4973,19821.0
2020-05-21 14:10:00,130.38,130.46,130.37,130.44,24690.0,111.4973,111.5657,111.4888,111.5486,24690.0
2020-05-21 14:15:00,130.44,130.46,130.33,130.33,17193.0,111.5486,111.5657,111.4546,111.4546,17193.0
2020-05-21 14:20:00,130.34,130.55,130.33,130.55,18807.0,111.4631,111.6427,111.4546,111.6427,18807.0
2020-05-21 14:25:00,130.55,130.55,130.44,130.5,18857.0,111.6427,111.6427,111.5486,111.5999,18857.0
2020-05-21 14:30:00,130.51,130.53,130.43,130.47,14449.0,111.6085,111.6256,111.5401,111.5743,14449.0
2020-05-21 14:35:00,130.48,130.48,130.18,130.24,31131.0,111.5828,111.5828,111.3263,111.3776,31131.0
2020-05-21 14:40:00,130.25,130.32,130.21,130.25,15292.0,111.3862,111.446,111.3519,111.3862,15292.0
2020-05-21 14:45:00,130.23,130.23,129.95,130.05,31554.0,111.3691,111.3691,111.1296,111.2151,31554.0
2020-05-21 14:50:00,130.03,130.21,129.97,130.13,19958.0,111.198,111.3519,111.1467,111.2835,19958.0
2020-05-21 14:55:00,130.16,130.24,130.1,130.14,20250.0,111.3092,111.3776,111.2579,111.2921,20250.0
2020-05-21 15:00:00,130.13,130.42,130.13,130.35,31365.0,111.2835,111.5315,111.2835,111.4717,31365.0
2020-05-21 15:05:00,130.35,130.4,130.31,130.34,19149.0,111.4717,111.5144,111.4375,111.4631,19149.0
2020-05-21 15:10:00,130.31,130.37,130.19,130.37,23349.0,111.4375,111.4888,111.3348,111.4888,23349.0
2020-05-21 15:15:00,130.38,130.5,130.3,130.5,35419.0,111.4973,111.5999,111.4289,111.5999,35419.0
2020-05-21 15:20:00,130.49,130.52,130.37,130.45,23609.0,111.5914,111.6171,111.4888,111.5572,23609.0
2020-05-21 15:25:00,130.46,130.47,130.26,130.33,23886.0,111.5657,111.5743,111.3947,111.4546,23886.0
2020-05-21 15:30:00,130.33,130.45,130.12,130.17,40931.0,111.4546,111.5572,111.275,111.3177,40931.0
2020-05-21 15:35:00,130.15,130.27,130.09,130.21,41073.0,111.3006,111.4033,111.2493,111.3519,41073.0
2020-05-21 15:40:00,130.22,130.39,130.1,130.38,44576.0,111.3605,111.5059,111.2579,111.4973,44576.0
2020-05-21 15:45:00,130.36,130.39,130.09,130.15,45815.0,111.4802,111.5059,111.2493,111.3006,45815.0
2020-05-21 15:50:00,130.19,130.34,129.93,130.06,154107.0,111.3348,111.4631,111.1125,111.2237,154107.0
2020-05-21 15:55:00,130.09,130.33,130.05,130.23,157929.0,111.2493,111.4546,111.2151,111.3691,157929.0
2020-05-22 09:30:00,129.61,129.99,129.18,129.3,130149.0,110.8388,111.1638,110.4711,110.5737,130149.0
2020-05-22 09:35:00,129.3,129.74,129.17,129.7,47688.0,110.5737,110.95,110.4626,110.9158,47688.0
2020-05-22 09:40:00,129.7,129.97,129.51,129.62,47382.0,110.9158,111.1467,110.7533,110.8474,47382.0
2020-05-22 09:45:00,129.6,129.8,129.49,129.69,30677.0,110.8303,111.0013,110.7362,110.9073,30677.0
2020-05-22 09:50:00,129.65,129.71,129.55,129.66,20139.0,110.8731,110.9244,110.7875,110.8816,20139.0
2020-05-22 09:55:00,129.68,129.84,129.52,129.57,37336.0,110.8987,111.0355,110.7619,110.8046,37336.0
2020-05-22 10:00:00,129.61,129.83,129.59,129.74,18805.0,110.8388,111.027,110.8217,110.95,18805.0
2020-05-22 10:05:00,129.73,130.08,129.68,129.97,34061.0,110.9415,111.2408,110.8987,111.1467,34061.0
2020-05-22 10:10:00,129.97,130.26,129.9,130.09,82043.0,111.1467,111.3947,111.0868,111.2493,82043.0
2020-05-22 10:15:00,130.09,130.33,129.9,130.13,40403.0,111.2493,111.4546,111.0868,111.2835,40403.0
2020-05-22 10:20:00,130.08,130.15,130.0,130.05,27616.0,111.2408,111.3006,111.1724,111.2151,27616.0
2020-05-22 10:25:00,130.04,130.28,130.02,130.27,21458.0,111.2066,111.4118,111.1895,111.4033,21458.0
2020-05-22 10:30:00,130.28,130.55,130.27,130.52,48957.0,111.4118,111.6427,111.4033,111.6171,48957.0
2020-05-22 10:35:00,130.53,130.63,130.44,130.48,43103.0,111.6256,111.7111,111.5486,111.5828,43103.0
2020-05-22 10:40:00,130.49,130.51,130.28,130.31,26872.0,111.5914,111.6085,111.4118,111.4375,26872.0
2020-05-22 10:45:00,130.3,130.46,130.23,130.23,40961.0,111.4289,111.5657,111.3691,111.3691,40961.0
2020-05-22 10:50:00,130.23,130.33,130.09,130.33,26405.0,111.3691,111.4546,111.2493,111.4546,26405.0
2020-05-22 10:55:00,130.33,130.33,129.98,130.03,23940.0,111.4546,111.4546,111.1553,111.198,23940.0
2020-05-22 11:00:00,130.03,130.06,129.77,129.8,20696.0,111.198,111.2237,110.9757,111.0013,20696.0
2020-05-22 11:05:00,129.82,130.02,129.81,129.99,24878.0,111.0184,111.1895,111.0099,111.1638,24878.0
2020-05-22 11:10:00,129.99,130.01,129.82,129.82,19364.0,111.1638,111.1809,111.0184,111.0184,19364.0
2020-05-22 11:15:00,129.82,130.02,129.79,130.02,32866.0,111.0184,111.1895,110.9928,111.1895,32866.0
2020-05-22 11:20:00,130.02,130.08,129.98,130.0,27640.0,111.1895,111.2408,111.1553,111.1724,27640.0
2020-05-22 11:25:00,130.0,130.23,129.88,130.15,21929.0,111.1724,111.3691,111.0697,111.3006,21929.0
2020-05-22 11:30:00,130.13,130.16,130.0,130.1,16857.0,111.2835,111.3092,111.1724,111.2579,16857.0
2020-05-22 11:35:00,130.08,130.09,129.98,130.06,38779.0,111.2408,111.2493,111.1553,111.2237,38779.0
2020-05-22 11:40:00,130.06,130.12,130.0,130.02,23352.0,111.2237,111.275,111.1724,111.1895,23352.0
2020-05-22 11:45:00,130.03,130.04,129.85,129.86,18815.0,111.198,111.2066,111.0441,111.0526,18815.0
2020-05-22 11:50:00,129.84,129.85,129.57,129.74,43428.0,111.0355,111.0441,110.8046,110.95,43428.0
2020-05-22 11:55:00,129.75,129.75,129.56,129.56,18843.0,110.9586,110.9586,110.7961,110.7961,18843.0
2020-05-22 12:00:00,129.56,129.73,129.56,129.68,21214.0,110.7961,110.9415,110.7961,110.8987,21214.0
2020-05-22 12:05:00,129.7,129.71,129.57,129.59,17045.0,110.9158,110.9244,110.8046,110.8217,17045.0
2020-05-22 12:10:00,129.57,129.62,129.45,129.52,24263.0,110.8046,110.8474,110.702,110.7619,24263.0
2020-05-22 12:15:00,129.53,129.58,129.49,129.51,14052.0,110.7704,110.8132,110.7362,110.7533,14052.0
2020-05-22 12:20:00,129.52,129.62,129.51,129.59,17642.0,110.7619,110.8474,110.7533,110.8217,17642.0
2020-05-22 12:25:00,129.59,129.59,129.39,129.43,23335.0,110.8217,110.8217,110.6507,110.6849,23335.0
2020-05-22 12:30:00,129.44,129.62,129.44,129.62,17399.0,110.6935,110.8474,110.6935,110.8474,17399.0
2020-05-22 12:35:00,129.62,129.76,129.59,129.71,21869.0,110.8474,110.9671,110.8217,110.9244,21869.0
2020-05-22 12:40:00,129.7,129.85,129.69,129.82,14506.0,110.9158,111.0441,110.9073,111.0184,14506.0
2020-05-22 12:45:00,129.81,129.82,129.74,129.8,17579.0,111.0099,111.0184,110.95,111.0013,17579.0
2020-05-22 12:50:00,129.81,129.87,129.7,129.7,15174.0,111.0099,111.0612,110.9158,110.9158,15174.0
2020-05-22 12:55:00,129.68,129.75,129.6,129.65,16142.0,110.8987,110.9586,110.8303,110.8731,16142.0
2020-05-22 13:00:00,129.64,129.79,129.64,129.72,18276.0,110.8645,110.9928,110.8645,110.9329,18276.0
2020-05-22 13:05:00,129.69,129.74,129.65,129.66,13488.0,110.9073,110.95,110.8731,110.8816,13488.0
2020-05-22 13:10:00,129.66,129.79,129.59,129.66,15163.0,110.8816,110.9928,110.8217,110.8816,15163.0
2020-05-22 13:15:00,129.68,129.82,129.66,129.74,15195.0,110.8987,111.0184,110.8816,110.95,15195.0
2020-05-22 13:20:00,129.73,129.9,129.73,129.9,15004.0,110.9415,111.0868,110.9415,111.0868,15004.0
2020-05-22 13:25:00,129.91,129.91,129.78,129.79,10137.0,111.0954,111.0954,110.9842,110.9928,10137.0
2020-05-22 13:30:00,129.79,129.96,129.79,129.9,21610.0,110.9928,111.1382,110.9928,111.0868,21610.0
2020-05-22 13:35:00,129.86,129.96,129.86,129.96,15713.0,111.0526,111.1382,111.0526,111.1382,15713.0
2020-05-22 13:40:00,129.95,129.97,129.91,129.92,13798.0,111.1296,111.1467,111.0954,111.1039,13798.0
2020-05-22 13:45:00,129.91,129.97,129.85,129.88,19910.0,111.0954,111.1467,111.0441,111.0697,19910.0
2020-05-22 13:50:00,129.88,129.94,129.79,129.79,22102.0,111.0697,111.1211,110.9928,110.9928,22102.0
2020-05-22 13:55:00,129.79,129.88,129.76,129.83,20619.0,110.9928,111.0697,110.9671,111.027,20619.0
2020-05-22 14:00:00,129.84,129.97,129.81,129.97,23329.0,111.0355,111.1467,111.0099,111.1467,23329.0
2020-05-22 14:05:00,129.97,130.07,129.97,130.03,26708.0,111.1467,111.2322,111.1467,111.198,26708.0
2020-05-22 14:10:00,130.03,130.05,129.97,129.98,15564.0,111.198,111.2151,111.1467,111.1553,15564.0
2020-05-22 14:15:00,129.98,130.13,129.98,130.05,18885.0,111.1553,111.2835,111.1553,111.2151,18885.0
2020-05-22 14:20:00,130.04,130.06,129.97,129.98,17002.0,111.2066,111.2237,111.1467,111.1553,17002.0
2020-05-22 14:25:00,129.99,130.0,129.87,129.92,16700.0,111.1638,111.1724,111.0612,111.1039,16700.0
2020-05-22 14:30:00,129.92,130.1,129.88,130.1,14018.0,111.1039,111.2579,111.0697,111.2579,14018.0
2020-05-22 14:35:00,130.09,130.15,130.01,130.12,12742.0,111.2493,111.3006,111.1809,111.275,12742.0
2020-05-22 14:40:00,130.11,130.12,129.85,129.87,20715.0,111.2664,111.275,111.0441,111.0612,20715.0
2020-05-22 14:45:00,129.87,129.94,129.85,129.93,17379.0,111.0612,111.1211,111.0441,111.1125,17379.0
2020-05-22 14:50:00,129.95,130.06,129.83,129.9,16669.0,111.1296,111.2237,111.027,111.0868,16669.0
2020-05-22 14:55:00,129.9,130.0,129.85,129.91,14501.0,111.0868,111.1724,111.0441,111.0954,14501.0
2020-05-22 15:00:00,129.9,130.09,129.82,130.08,21357.0,111.0868,111.2493,111.0184,111.2408,21357.0
2020-05-22 15:05:00,130.08,130.13,130.03,130.08,19726.0,111.2408,111.2835,111.198,111.2408,19726.0
2020-05-22 15:10:00,130.08,130.08,129.9,129.92,16693.0,111.2408,111.2408,111.0868,111.1039,16693.0
2020-05-22 15:15:00,129.91,129.94,129.87,129.87,16814.0,111.0954,111.1211,111.0612,111.0612,16814.0
2020-05-22 15:20:00,129.88,129.96,129.74,129.86,27774.0,111.0697,111.1382,110.95,111.0526,27774.0
2020-05-22 15:25:00,129.86,129.98,129.78,129.98,16416.0,111.0526,111.1553,110.9842,111.1553,16416.0
2020-05-22 15:30:00,129.98,130.14,129.92,130.11,28438.0,111.1553,111.2921,111.1039,111.2664,28438.0
2020-05-22 15:35:00,130.1,130.14,130.02,130.1,24285.0,111.2579,111.2921,111.1895,111.2579,24285.0
2020-05-22 15:40:00,130.11,130.29,130.05,130.29,34784.0,111.2664,111.4204,111.2151,111.4204,34784.0
2020-05-22 15:45:00,130.29,130.39,130.29,130.35,48928.0,111.4204,111.5059,111.4204,111.4717,48928.0
2020-05-22 15:50:00,130.34,130.55,130.29,130.49,68578.0,111.4631,111.6427,111.4204,111.5914,68578.0
2020-05-22 15:55:00,130.47,130.57,130.37,130.48,108294.0,111.5743,111.6598,111.4888,111.5828,108294.0
2020-05-26 09:30:00,132.0,132.3,131.29,131.34,186710.0,112.8827,113.1393,112.2755,112.3183,186710.0
2020-05-26 09:35:00,131.3,131.37,130.76,130.85,67803.0,112.2841,112.3439,111.8223,111.8993,67803.0
2020-05-26 09:40:00,130.83,131.14,130.82,131.03,55941.0,111.8822,112.1473,111.8736,112.0532,55941.0
2020-05-26 09:45:00,131.05,131.38,130.86,131.37,50177.0,112.0703,112.3525,111.9078,112.3439,50177.0
2020-05-26 09:50:00,131.36,131.49,131.14,131.31,65783.0,112.3354,112.4466,112.1473,112.2926,65783.0
2020-05-26 09:55:00,131.31,131.45,130.98,130.98,56709.0,112.2926,112.4124,112.0104,112.0104,56709.0
2020-05-26 10:00:00,130.93,131.15,130.91,130.96,42334.0,111.9677,112.1558,111.9506,111.9933,42334.0
2020-05-26 10:05:00,130.9,130.91,130.33,130.37,84142.0,111.942,111.9506,111.4546,111.4888,84142.0
2020-05-26 10:10:00,130.37,130.53,130.35,130.43,42729.0,111.4888,111.6256,111.4717,111.5401,42729.0
2020-05-26 10:15:00,130.44,130.52,130.36,130.48,61201.0,111.5486,111.6171,111.4802,111.5828,61201.0
2020-05-26 10:20:00,130.5,130.57,130.41,130.47,91384.0,111.5999,111.6598,111.523,111.5743,91384.0
2020-05-26 10:25:00,130.46,130.81,130.42,130.81,34801.0,111.5657,111.8651,111.5315,111.8651,34801.0
2020-05-26 10:30:00,130.81,130.99,130.8,130.89,33195.0,111.8651,112.019,111.8565,111.9335,33195.0
2020-05-26 10:35:00,130.93,130.96,130.76,130.84,32233.0,111.9677,111.9933,111.8223,111.8907,32233.0
2020-05-26 10:40:00,130.82,130.94,130.69,130.86,28044.0,111.8736,111.9762,111.7624,111.9078,28044.0
2020-05-26 10:45:00,130.86,130.96,130.72,130.8,30411.0,111.9078,111.9933,111.7881,111.8565,30411.0
2020-05-26 10:50:00,130.81,130.94,130.81,130.88,31068.0,111.8651,111.9762,111.8651,111.9249,31068.0
2020-05-26 10:55:00,130.88,131.07,130.81,131.04,34730.0,111.9249,112.0874,111.8651,112.0617,34730.0
2020-05-26 11:00:00,131.03,131.13,130.97,130.97,47332.0,112.0532,112.1387,112.0019,112.0019,47332.0
2020-05-26 11:05:00,130.95,130.95,130.75,130.94,30228.0,111.9848,111.9848,111.8137,111.9762,30228.0
2020-05-26 11:10:00,130.94,130.99,130.75,130.93,29625.0,111.9762,112.019,111.8137,111.9677,29625.0
2020-05-26 11:15:00,130.94,131.03,130.88,130.94,30814.0,111.9762,112.0532,111.9249,111.9762,30814.0
2020-05-26 11:20:00,130.93,131.05,130.89,130.97,28234.0,111.9677,112.0703,111.9335,112.0019,28234.0
2020-05-26 11:25:00,130.97,130.99,130.69,130.84,33857.0,112.0019,112.019,111.7624,111.8907,33857.0
2020-05-26 11:30:00,130.8,130.85,130.65,130.7,29892.0,111.8565,111.8993,111.7282,111.771,29892.0
2020-05-26 11:35:00,130.69,130.82,130.61,130.73,21749.0,111.7624,111.8736,111.694,111.7966,21749.0
2020-05-26 11:40:00,130.73,130.75,130.52,130.53,27417.0,111.7966,111.8137,111.6171,111.6256,27417.0
2020-05-26 11:45:00,130.53,130.58,130.47,130.51,33051.0,111.6256,111.6684,111.5743,111.6085,33051.0
2020-05-26 11:50:00,130.49,130.75,130.47,130.67,32316.0,111.5914,111.8137,111.5743,111.7453,32316.0
2020-05-26 11:55:00,130.67,130.79,130.66,130.71,39057.0,111.7453,111.8479,111.7368,111.7795,39057.0
2020-05-26 12:00:00,130.74,130.89,130.64,130.67,35647.0,111.8052,111.9335,111.7197,111.7453,35647.0
2020-05-26 12:05:00,130.67,130.72,130.65,130.72,47069.0,111.7453,111.7881,111.7282,111.7881,47069.0
2020-05-26 12:10:00,130.73,130.83,130.7,130.73,30747.0,111.7966,111.8822,111.771,111.7966,30747.0
2020-05-26 12:15:00,130.74,130.84,130.65,130.65,27135.0,111.8052,111.8907,111.7282,111.7282,27135.0
2020-05-26 12:20:00,130.65,130.73,130.61,130.71,21214.0,111.7282,111.7966,111.694,111.7795,21214.0
2020-05-26 12:25:00,130.72,130.76,130.68,130.69,18240.0,111.7881,111.8223,111.7539,111.7624,18240.0
2020-05-26 12:30:00,130.69,130.95,130.68,130.95,25931.0,111.7624,111.9848,111.7539,111.9848,25931.0
2020-05-26 12:35:00,130.94,131.05,130.9,131.02,42877.0,111.9762,112.0703,111.942,112.0446,42877.0
2020-05-26 12:40:00,131.03,131.04,130.92,130.93,23064.0,112.0532,112.0617,111.9591,111.9677,23064.0
2020-05-26 12:45:00,130.94,130.95,130.82,130.88,33012.0,111.9762,111.9848,111.8736,111.9249,33012.0
2020-05-26 12:50:00,130.9,130.92,130.77,130.83,25581.0,111.942,111.9591,111.8308,111.8822,25581.0
2020-05-26 12:55:00,130.82,130.92,130.78,130.88,23822.0,111.8736,111.9591,111.8394,111.9249,23822.0
2020-05-26 13:00:00,130.88,130.92,130.81,130.81,25678.0,111.9249,111.9591,111.8651,111.8651,25678.0
2020-05-26 13:05:00,130.82,130.87,130.73,130.75,17006.0,111.8736,111.9164,111.7966,111.8137,17006.0
2020-05-26 13:10:00,130.76,130.77,130.64,130.7,24829.0,111.8223,111.8308,111.7197,111.771,24829.0
2020-05-26 13:15:00,130.69,130.75,130.61,130.62,23902.0,111.7624,111.8137,111.694,111.7026,23902.0
2020-05-26 13:20:00,130.61,130.61,130.51,130.61,26199.0,111.694,111.694,111.6085,111.694,26199.0
2020-05-26 13:25:00,130.61,130.7,130.59,130.69,28018.0,111.694,111.771,111.6769,111.7624,28018.0
2020-05-26 13:30:00,130.68,130.75,130.6,130.72,28443.0,111.7539,111.8137,111.6855,111.7881,28443.0
2020-05-26 13:35:00,130.72,130.77,130.64,130.69,24597.0,111.7881,111.8308,111.7197,111.7624,24597.0
2020-05-26 13:40:00,130.69,130.77,130.65,130.68,21536.0,111.7624,111.8308,111.7282,111.7539,21536.0
2020-05-26 13:45:00,130.67,130.68,130.56,130.61,23469.0,111.7453,111.7539,111.6513,111.694,23469.0
2020-05-26 13:50:00,130.61,130.67,130.53,130.62,27008.0,111.694,111.7453,111.6256,111.7026,27008.0
2020-05-26 13:55:00,130.62,130.74,130.62,130.7,23327.0,111.7026,111.8052,111.7026,111.771,23327.0
2020-05-26 14:00:00,130.71,130.76,130.67,130.72,32930.0,111.7795,111.8223,111.7453,111.7881,32930.0
2020-05-26 14:05:00,130.73,130.73,130.65,130.68,24018.0,111.7966,111.7966,111.7282,111.7539,24018.0
2020-05-26 14:10:00,130.67,130.69,130.64,130.65,21524.0,111.7453,111.7624,111.7197,111.7282,21524.0
2020-05-26 14:15:00,130.66,130.84,130.66,130.84,34537.0,111.7368,111.8907,111.7368,111.8907,34537.0
2020-05-26 14:20:00,130.86,130.87,130.73,130.8,34389.0,111.9078,111.9164,111.7966,111.8565,34389.0
2020-05-26 14:25:00,130.8,130.81,130.74,130.78,32704.0,111.8565,111.8651,111.8052,111.8394,32704.0
2020-05-26 14:30:00,130.78,130.82,130.67,130.7,23354.0,111.8394,111.8736,111.7453,111.771,23354.0
2020-05-26 14:35:00,130.69,130.79,130.64,130.79,41562.0,111.7624,111.8479,111.7197,111.8479,41562.0
2020-05-26 14:40:00,130.79,130.79,130.42,130.44,56935.0,111.8479,111.8479,111.5315,111.5486,56935.0
2020-05-26 14:45:00,130.45,130.58,130.44,130.5,31763.0,111.5572,111.6684,111.5486,111.5999,31763.0
2020-05-26 14:50:00,130.5,130.59,130.5,130.54,24612.0,111.5999,111.6769,111.5999,111.6342,24612.0
2020-05-26 14:55:00,130.53,130.7,130.53,130.67,29961.0,111.6256,111.771,111.6256,111.7453,29961.0
2020-05-26 15:00:00,130.67,130.76,130.61,130.64,27018.0,111.7453,111.8223,111.694,111.7197,27018.0
2020-05-26 15:05:00,130.65,130.85,130.59,130.85,27203.0,111.7282,111.8993,111.6769,111.8993,27203.0
2020-05-26 15:10:00,130.86,130.9,130.71,130.72,27344.0,111.9078,111.942,111.7795,111.7881,27344.0
2020-05-26 15:15:00,130.73,130.75,130.5,130.52,26892.0,111.7966,111.8137,111.5999,111.6171,26892.0
2020-05-26 15:20:00,130.53,130.8,130.52,130.8,26738.0,111.6256,111.8565,111.6171,111.8565,26738.0
2020-05-26 15:25:00,130.78,130.78,130.58,130.59,26514.0,111.8394,111.8394,111.6684,111.6769,26514.0
2020-05-26 15:30:00,130.6,130.69,130.12,130.3,78663.0,111.6855,111.7624,111.275,111.4289,78663.0
2020-05-26 15:35:00,130.32,130.48,130.24,130.24,48706.0,111.446,111.5828,111.3776,111.3776,48706.0
2020-05-26 15:40:00,130.22,130.28,130.06,130.07,67276.0,111.3605,111.4118,111.2237,111.2322,67276.0
2020-05-26 15:45:00,130.07,130.12,129.84,129.88,81993.0,111.2322,111.275,111.0355,111.0697,81993.0
2020-05-26 15:50:00,129.88,130.09,129.4,129.51,168016.0,111.0697,111.2493,110.6593,110.7533,168016.0
2020-05-26 15:55:00,129.52,129.81,129.51,129.75,170153.0,110.7619,111.0099,110.7533,110.9586,170153.0
2020-05-27 09:30:00,130.13,130.22,128.86,129.23,181897.0,111.2835,111.3605,110.1975,110.5139,181897.0
2020-05-27 09:35:00,129.31,130.28,129.28,130.23,63370.0,110.5823,111.4118,110.5566,111.3691,63370.0
2020-05-27 09:40:00,130.21,130.32,129.69,129.86,70196.0,111.3519,111.446,110.9073,111.0526,70196.0
2020-05-27 09:45:00,129.81,130.33,129.74,130.33,59914.0,111.0099,111.4546,110.95,111.4546,59914.0
2020-05-27 09:50:00,130.35,130.46,129.74,129.9,72517.0,111.4717,111.5657,110.95,111.0868,72517.0
2020-05-27 09:55:00,129.88,130.02,129.64,129.71,40725.0,111.0697,111.1895,110.8645,110.9244,40725.0
2020-05-27 10:00:00,129.68,130.1,129.51,130.01,52588.0,110.8987,111.2579,110.7533,111.1809,52588.0
2020-05-27 10:05:00,130.06,130.16,129.72,129.74,50862.0,111.2237,111.3092,110.9329,110.95,50862.0
2020-05-27 10:10:00,129.73,130.16,129.64,130.16,49944.0,110.9415,111.3092,110.8645,111.3092,49944.0
2020-05-27 10:15:00,130.16,130.39,130.11,130.13,65585.0,111.3092,111.5059,111.2664,111.2835,65585.0
2020-05-27 10:20:00,130.11,130.11,129.75,129.87,34355.0,111.2664,111.2664,110.9586,111.0612,34355.0
2020-05-27 10:25:00,129.85,129.88,129.61,129.72,29563.0,111.0441,111.0697,110.8388,110.9329,29563.0
2020-05-27 10:30:00,129.7,129.7,129.47,129.51,44032.0,110.9158,110.9158,110.7191,110.7533,44032.0
2020-05-27 10:35:00,129.53,129.7,129.47,129.61,38652.0,110.7704,110.9158,110.7191,110.8388,38652.0
2020-05-27 10:40:00,129.65,129.68,129.42,129.68,38144.0,110.8731,110.8987,110.6764,110.8987,38144.0
2020-05-27 10:45:00,129.7,129.78,129.41,129.41,40993.0,110.9158,110.9842,110.6678,110.6678,40993.0
2020-05-27 10:50:00,129.44,129.68,129.37,129.48,54459.0,110.6935,110.8987,110.6336,110.7277,54459.0
2020-05-27 10:55:00,129.47,129.69,129.3,129.69,35421.0,110.7191,110.9073,110.5737,110.9073,35421.0
2020-05-27 11:00:00,129.66,129.69,129.35,129.55,72198.0,110.8816,110.9073,110.6165,110.7875,72198.0
2020-05-27 11:05:00,129.49,129.63,129.27,129.3,33402.0,110.7362,110.8559,110.5481,110.5737,33402.0
2020-05-27 11:10:00,129.3,129.59,129.13,129.43,36478.0,110.5737,110.8217,110.4284,110.6849,36478.0
2020-05-27 11:15:00,129.41,129.59,129.21,129.38,54559.0,110.6678,110.8217,110.4968,110.6422,54559.0
2020-05-27 11:20:00,129.38,129.7,129.37,129.58,32691.0,110.6422,110.9158,110.6336,110.8132,32691.0
2020-05-27 11:25:00,129.58,129.6,129.36,129.51,33566.0,110.8132,110.8303,110.6251,110.7533,33566.0
2020-05-27 11:30:00,129.5,129.58,129.35,129.39,31160.0,110.7448,110.8132,110.6165,110.6507,31160.0
2020-05-27 11:35:00,129.41,129.42,128.58,128.8,96277.0,110.6678,110.6764,109.958,110.1462,96277.0
2020-05-27 11:40:00,128.8,129.1,128.8,128.96,61841.0,110.1462,110.4027,110.1462,110.283,61841.0
2020-05-27 11:45:00,128.95,129.28,128.94,129.24,35641.0,110.2744,110.5566,110.2659,110.5224,35641.0
2020-05-27 11:50:00,129.23,129.47,129.2,129.43,26511.0,110.5139,110.7191,110.4882,110.6849,26511.0
2020-05-27 11:55:00,129.42,129.5,129.38,129.47,19188.0,110.6764,110.7448,110.6422,110.7191,19188.0
2020-05-27 12:00:00,129.48,129.88,129.47,129.85,35793.0,110.7277,111.0697,110.7191,111.0441,35793.0
2020-05-27 12:05:00,129.85,130.04,129.81,129.98,30432.0,111.0441,111.2066,111.0099,111.1553,30432.0
2020-05-27 12:10:00,129.99,130.06,129.93,130.01,26106.0,111.1638,111.2237,111.1125,111.1809,26106.0
2020-05-27 12:15:00,130.01,130.02,129.88,129.96,19978.0,111.1809,111.1895,111.0697,111.1382,19978.0
2020-05-27 12:20:00,129.96,129.98,129.71,129.77,26417.0,111.1382,111.1553,110.9244,110.9757,26417.0
2020-05-27 12:25:00,129.78,129.89,129.59,129.61,43559.0,110.9842,111.0783,110.8217,110.8388,43559.0
2020-05-27 12:30:00,129.61,129.7,129.52,129.53,32265.0,110.8388,110.9158,110.7619,110.7704,32265.0
2020-05-27 12:35:00,129.54,129.61,129.48,129.54,31111.0,110.779,110.8388,110.7277,110.779,31111.0
2020-05-27 12:40:00,129.53,129.58,129.35,129.58,30549.0,110.7704,110.8132,110.6165,110.8132,30549.0
2020-05-27 12:45:00,129.58,129.72,129.57,129.68,25499.0,110.8132,110.9329,110.8046,110.8987,25499.0
2020-05-27 12:50:00,129.69,129.8,129.68,129.71,16798.0,110.9073,111.0013,110.8987,110.9244,16798.0
2020-05-27 12:55:00,129.7,129.79,129.68,129.77,21100.0,110.9158,110.9928,110.8987,110.9757,21100.0
2020-05-27 13:00:00,129.73,129.88,129.53,129.82,43201.0,110.9415,111.0697,110.7704,111.0184,43201.0
2020-05-27 13:05:00,129.83,129.88,129.71,129.72,19654.0,111.027,111.0697,110.9244,110.9329,19654.0
2020-05-27 13:10:00,129.73,129.83,129.58,129.65,28180.0,110.9415,111.027,110.8132,110.8731,28180.0
2020-05-27 13:15:00,129.66,129.73,129.59,129.73,19722.0,110.8816,110.9415,110.8217,110.9415,19722.0
2020-05-27 13:20:00,129.76,129.81,129.64,129.7,18704.0,110.9671,111.0099,110.8645,110.9158,18704.0
2020-05-27 13:25:00,129.7,129.76,129.5,129.56,23989.0,110.9158,110.9671,110.7448,110.7961,23989.0
2020-05-27 13:30:00,129.56,129.56,129.33,129.39,34318.0,110.7961,110.7961,110.5994,110.6507,34318.0
2020-05-27 13:35:00,129.4,129.71,129.32,129.7,23441.0,110.6593,110.9244,110.5908,110.9158,23441.0
2020-05-27 13:40:00,129.68,129.69,129.52,129.56,22037.0,110.8987,110.9073,110.7619,110.7961,22037.0
2020-05-27 13:45:00,129.55,129.55,129.4,129.47,15359.0,110.7875,110.7875,110.6593,110.7191,15359.0
2020-05-27 13:50:00,129.47,129.53,129.4,129.5,19541.0,110.7191,110.7704,110.6593,110.7448,19541.0
2020-05-27 13:55:00,129.5,129.57,129.47,129.51,17446.0,110.7448,110.8046,110.7191,110.7533,17446.0
2020-05-27 14:00:00,129.53,129.9,129.51,129.81,28477.0,110.7704,111.0868,110.7533,111.0099,28477.0
2020-05-27 14:05:00,129.79,129.86,129.73,129.83,14922.0,110.9928,111.0526,110.9415,111.027,14922.0
2020-05-27 14:10:00,129.83,129.98,129.83,129.97,42032.0,111.027,111.1553,111.027,111.1467,42032.0
2020-05-27 14:15:00,129.97,130.06,129.9,129.96,30604.0,111.1467,111.2237,111.0868,111.1382,30604.0
2020-05-27 14:20:00,129.95,129.95,129.69,129.69,26731.0,111.1296,111.1296,110.9073,110.9073,26731.0
2020-05-27 14:25:00,129.7,129.82,129.63,129.8,37709.0,110.9158,111.0184,110.8559,111.0013,37709.0
2020-05-27 14:30:00,129.8,129.86,129.7,129.82,21082.0,111.0013,111.0526,110.9158,111.0184,21082.0
2020-05-27 14:35:00,129.83,129.84,129.73,129.76,22592.0,111.027,111.0355,110.9415,110.9671,22592.0
2020-05-27 14:40:00,129.75,129.89,129.72,129.82,23555.0,110.9586,111.0783,110.9329,111.0184,23555.0
2020-05-27 14:45:00,129.83,130.03,129.8,130.03,27848.0,111.027,111.198,111.0013,111.198,27848.0
2020-05-27 14:50:00,130.02,130.2,129.97,130.15,31574.0,111.1895,111.3434,111.1467,111.3006,31574.0
2020-05-27 14:55:00,130.15,130.24,130.09,130.18,27587.0,111.3006,111.3776,111.2493,111.3263,27587.0
2020-05-27 15:00:00,130.19,130.24,130.13,130.18,25391.0,111.3348,111.3776,111.2835,111.3263,25391.0
2020-05-27 15:05:00,130.17,130.2,130.06,130.13,23528.0,111.3177,111.3434,111.2237,111.2835,23528.0
2020-05-27 15:10:00,130.15,130.25,130.1,130.16,38759.0,111.3006,111.3862,111.2579,111.3092,38759.0
2020-05-27 15:15:00,130.17,130.22,130.1,130.2,26908.0,111.3177,111.3605,111.2579,111.3434,26908.0
2020-05-27 15:20:00,130.19,130.3,130.19,130.29,35491.0,111.3348,111.4289,111.3348,111.4204,35491.0
2020-05-27 15:25:00,130.29,130.33,130.21,130.25,25354.0,111.4204,111.4546,111.3519,111.3862,25354.0
2020-05-27 15:30:00,130.24,130.25,130.0,130.05,33249.0,111.3776,111.3862,111.1724,111.2151,33249.0
2020-05-27 15:35:00,130.06,130.27,130.02,130.24,37030.0,111.2237,111.4033,111.1895,111.3776,37030.0
2020-05-27 15:40:00,130.23,130.39,130.21,130.35,42013.0,111.3691,111.5059,111.3519,111.4717,42013.0
2020-05-27 15:45:00,130.34,130.59,130.33,130.58,46959.0,111.4631,111.6769,111.4546,111.6684,46959.0
2020-05-27 15:50:00,130.59,130.79,130.5,130.65,151303.0,111.6769,111.8479,111.5999,111.7282,151303.0
2020-05-27 15:55:00,130.64,130.84,130.53,130.82,168226.0,111.7197,111.8907,111.6256,111.8736,168226.0
2020-05-28 09:30:00,131.24,131.39,130.38,130.54,115212.0,112.2328,112.3611,111.4973,111.6342,115212.0
2020-05-28 09:35:00,130.56,130.97,130.34,130.45,67400.0,111.6513,112.0019,111.4631,111.5572,67400.0
2020-05-28 09:40:00,130.43,130.81,130.38,130.59,58763.0,111.5401,111.8651,111.4973,111.6769,58763.0
2020-05-28 09:45:00,130.59,130.66,130.11,130.25,53022.0,111.6769,111.7368,111.2664,111.3862,53022.0
2020-05-28 09:50:00,130.21,130.58,130.21,130.53,43453.0,111.3519,111.6684,111.3519,111.6256,43453.0
2020-05-28 09:55:00,130.5,130.56,130.18,130.19,41191.0,111.5999,111.6513,111.3263,111.3348,41191.0
2020-05-28 10:00:00,130.18,130.66,130.17,130.62,30698.0,111.3263,111.7368,111.3177,111.7026,30698.0
2020-05-28 10:05:00,130.62,130.99,130.62,130.97,34458.0,111.7026,112.019,111.7026,112.0019,34458.0
2020-05-28 10:10:00,130.98,131.39,130.98,131.33,69770.0,112.0104,112.3611,112.0104,112.3097,69770.0
2020-05-28 10:15:00,131.34,131.36,130.97,131.22,70147.0,112.3183,112.3354,112.0019,112.2157,70147.0
2020-05-28 10:20:00,131.23,131.57,131.23,131.39,68618.0,112.2242,112.515,112.2242,112.3611,68618.0
2020-05-28 10:25:00,131.41,131.77,131.41,131.75,46468.0,112.3782,112.686,112.3782,112.6689,46468.0
2020-05-28 10:30:00,131.76,131.78,131.54,131.77,33247.0,112.6775,112.6946,112.4893,112.686,33247.0
2020-05-28 10:35:00,131.77,131.84,131.66,131.82,29589.0,112.686,112.7459,112.5919,112.7288,29589.0
2020-05-28 10:40:00,131.84,131.93,131.81,131.91,36207.0,112.7459,112.8228,112.7202,112.8057,36207.0
2020-05-28 10:45:00,131.92,132.3,131.91,132.25,70387.0,112.8143,113.1393,112.8057,113.0965,70387.0
2020-05-28 10:50:00,132.26,132.49,132.22,132.34,55880.0,113.105,113.3017,113.0708,113.1735,55880.0
2020-05-28 10:55:00,132.33,132.47,132.27,132.4,46648.0,113.1649,113.2846,113.1136,113.2248,46648.0
2020-05-28 11:00:00,132.42,132.62,132.4,132.62,44838.0,113.2419,113.4129,113.2248,113.4129,44838.0
2020-05-28 11:05:00,132.61,132.68,132.15,132.15,35702.0,113.4044,113.4642,113.011,113.011,35702.0
2020-05-28 11:10:00,132.15,132.24,132.1,132.16,27736.0,113.011,113.0879,112.9682,113.0195,27736.0
2020-05-28 11:15:00,132.15,132.24,131.97,132.03,23104.0,113.011,113.0879,112.8571,112.9084,23104.0
2020-05-28 11:20:00,132.05,132.13,131.77,131.8,35568.0,112.9255,112.9939,112.686,112.7117,35568.0
2020-05-28 11:25:00,131.78,131.97,131.72,131.97,22439.0,112.6946,112.8571,112.6433,112.8571,22439.0
2020-05-28 11:30:00,131.97,132.1,131.87,132.08,19795.0,112.8571,112.9682,112.7715,112.9511,19795.0
2020-05-28 11:35:00,132.06,132.26,131.94,132.04,28857.0,112.934,113.105,112.8314,112.9169,28857.0
2020-05-28 11:40:00,132.05,132.3,132.01,132.16,40494.0,112.9255,113.1393,112.8913,113.0195,40494.0
2020-05-28 11:45:00,132.12,132.24,132.08,132.14,24624.0,112.9853,113.0879,112.9511,113.0024,24624.0
2020-05-28 11:50:00,132.14,132.24,132.06,132.11,26955.0,113.0024,113.0879,112.934,112.9768,26955.0
2020-05-28 11:55:00,132.1,132.36,132.1,132.36,39749.0,112.9682,113.1906,112.9682,113.1906,39749.0
2020-05-28 12:00:00,132.35,132.46,132.28,132.34,32035.0,113.182,113.2761,113.1222,113.1735,32035.0
2020-05-28 12:05:00,132.36,132.52,132.35,132.44,37808.0,113.1906,113.3274,113.182,113.259,37808.0
2020-05-28 12:10:00,132.44,132.44,132.28,132.34,32292.0,113.259,113.259,113.1222,113.1735,32292.0
2020-05-28 12:15:00,132.34,132.45,132.27,132.3,25731.0,113.1735,113.2675,113.1136,113.1393,25731.0
2020-05-28 12:20:00,132.3,132.4,132.29,132.34,14158.0,113.1393,113.2248,113.1307,113.1735,14158.0
2020-05-28 12:25:00,132.34,132.4,132.28,132.4,15659.0,113.1735,113.2248,113.1222,113.2248,15659.0
2020-05-28 12:30:00,132.41,132.46,132.33,132.43,20551.0,113.2333,113.2761,113.1649,113.2504,20551.0
2020-05-28 12:35:00,132.43,132.54,132.34,132.44,34003.0,113.2504,113.3445,113.1735,113.259,34003.0
2020-05-28 12:40:00,132.44,132.59,132.44,132.5,45870.0,113.259,113.3873,113.259,113.3103,45870.0
2020-05-28 12:45:00,132.5,132.62,132.48,132.58,19280.0,113.3103,113.4129,113.2932,113.3787,19280.0
2020-05-28 12:50:00,132.57,132.7,132.55,132.69,24573.0,113.3702,113.4813,113.353,113.4728,24573.0
2020-05-28 12:55:00,132.69,132.7,132.47,132.48,20889.0,113.4728,113.4813,113.2846,113.2932,20889.0
2020-05-28 13:00:00,132.47,132.49,132.32,132.43,40561.0,113.2846,113.3017,113.1564,113.2504,40561.0
2020-05-28 13:05:00,132.44,132.47,132.26,132.34,22956.0,113.259,113.2846,113.105,113.1735,22956.0
2020-05-28 13:10:00,132.34,132.45,132.3,132.41,22552.0,113.1735,113.2675,113.1393,113.2333,22552.0
2020-05-28 13:15:00,132.41,132.45,132.33,132.33,21393.0,113.2333,113.2675,113.1649,113.1649,21393.0
2020-05-28 13:20:00,132.33,132.35,132.18,132.32,22596.0,113.1649,113.182,113.0366,113.1564,22596.0
2020-05-28 13:25:00,132.32,132.38,132.21,132.35,21992.0,113.1564,113.2077,113.0623,113.182,21992.0
2020-05-28 13:30:00,132.35,132.41,132.32,132.33,15954.0,113.182,113.2333,113.1564,113.1649,15954.0
2020-05-28 13:35:00,132.33,132.46,132.23,132.43,20242.0,113.1649,113.2761,113.0794,113.2504,20242.0
2020-05-28 13:40:00,132.43,132.47,132.34,132.38,15026.0,113.2504,113.2846,113.1735,113.2077,15026.0
2020-05-28 13:45:00,132.4,132.44,132.36,132.36,15679.0,113.2248,113.259,113.1906,113.1906,15679.0
2020-05-28 13:50:00,132.34,132.47,132.33,132.46,22118.0,113.1735,113.2846,113.1649,113.2761,22118.0
2020-05-28 13:55:00,132.47,132.56,132.39,132.5,46998.0,113.2846,113.3616,113.2162,113.3103,46998.0
2020-05-28 14:00:00,132.5,132.6,132.45,132.58,23120.0,113.3103,113.3958,113.2675,113.3787,23120.0
2020-05-28 14:05:00,132.55,132.65,132.54,132.58,22838.0,113.353,113.4386,113.3445,113.3787,22838.0
2020-05-28 14:10:00,132.58,132.59,132.46,132.53,28317.0,113.3787,113.3873,113.2761,113.3359,28317.0
2020-05-28 14:15:00,132.51,132.71,132.51,132.61,28882.0,113.3188,113.4899,113.3188,113.4044,28882.0
2020-05-28 14:20:00,132.61,132.73,132.6,132.68,19041.0,113.4044,113.507,113.3958,113.4642,19041.0
2020-05-28 14:25:00,132.68,132.72,132.45,132.51,25957.0,113.4642,113.4984,113.2675,113.3188,25957.0
2020-05-28 14:30:00,132.57,132.63,132.47,132.52,28022.0,113.3702,113.4215,113.2846,113.3274,28022.0
2020-05-28 14:35:00,132.53,132.64,132.46,132.53,20158.0,113.3359,113.43,113.2761,113.3359,20158.0
2020-05-28 14:40:00,132.53,132.53,132.28,132.3,28906.0,113.3359,113.3359,113.1222,113.1393,28906.0
2020-05-28 14:45:00,132.3,132.39,132.19,132.27,60709.0,113.1393,113.2162,113.0452,113.1136,60709.0
2020-05-28 14:50:00,132.28,132.39,132.26,132.29,24252.0,113.1222,113.2162,113.105,113.1307,24252.0
2020-05-28 14:55:00,132.29,132.49,132.29,132.45,33348.0,113.1307,113.3017,113.1307,113.2675,33348.0
2020-05-28 15:00:00,132.45,132.6,132.42,132.52,69054.0,113.2675,113.3958,113.2419,113.3274,69054.0
2020-05-28 15:05:00,132.52,132.63,132.46,132.48,32799.0,113.3274,113.4215,113.2761,113.2932,32799.0
2020-05-28 15:10:00,132.49,132.58,132.4,132.49,70870.0,113.3017,113.3787,113.2248,113.3017,70870.0
2020-05-28 15:15:00,132.48,132.51,132.06,132.11,45843.0,113.2932,113.3188,112.934,112.9768,45843.0
2020-05-28 15:20:00,132.14,132.38,132.02,132.35,39827.0,113.0024,113.2077,112.8998,113.182,39827.0
2020-05-28 15:25:00,132.35,132.46,132.17,132.19,33489.0,113.182,113.2761,113.0281,113.0452,33489.0
2020-05-28 15:30:00,132.18,132.26,132.08,132.17,43088.0,113.0366,113.105,112.9511,113.0281,43088.0
2020-05-28 15:35:00,132.17,132.34,132.09,132.2,41209.0,113.0281,113.1735,112.9597,113.0537,41209.0
2020-05-28 15:40:00,132.14,132.37,132.05,132.33,40965.0,113.0024,113.1991,112.9255,113.1649,40965.0
2020-05-28 15:45:00,132.33,132.45,132.13,132.16,57947.0,113.1649,113.2675,112.9939,113.0195,57947.0
2020-05-28 15:50:00,132.15,132.26,131.9,132.16,176804.0,113.011,113.105,112.7972,113.0195,176804.0
2020-05-28 15:55:00,132.17,132.53,132.15,132.36,246398.0,113.0281,113.3359,113.011,113.1906,246398.0
2020-05-29 09:30:00,132.01,132.24,131.57,131.57,123780.0,112.8913,113.0879,112.515,112.515,123780.0
2020-05-29 09:35:00,131.55,131.59,130.91,131.28,74556.0,112.4979,112.5321,111.9506,112.267,74556.0
2020-05-29 09:40:00,131.26,131.45,131.13,131.24,50606.0,112.2499,112.4124,112.1387,112.2328,50606.0
2020-05-29 09:45:00,131.25,131.58,131.2,131.25,69636.0,112.2413,112.5235,112.1986,112.2413,69636.0
2020-05-29 09:50:00,131.22,131.61,131.1,131.57,84778.0,112.2157,112.5492,112.1131,112.515,84778.0
2020-05-29 09:55:00,131.54,131.61,131.13,131.14,35500.0,112.4893,112.5492,112.1387,112.1473,35500.0
2020-05-29 10:00:00,131.15,131.47,131.02,131.38,30639.0,112.1558,112.4295,112.0446,112.3525,30639.0
2020-05-29 10:05:00,131.41,131.73,131.18,131.26,36920.0,112.3782,112.6518,112.1815,112.2499,36920.0
2020-05-29 10:10:00,131.27,131.33,131.1,131.27,29287.0,112.2584,112.3097,112.1131,112.2584,29287.0
2020-05-29 10:15:00,131.25,131.27,130.91,131.03,49002.0,112.2413,112.2584,111.9506,112.0532,49002.0
2020-05-29 10:20:00,131.04,131.2,130.82,130.91,32506.0,112.0617,112.1986,111.8736,111.9506,32506.0
2020-05-29 10:25:00,130.94,130.95,130.73,130.92,35474.0,111.9762,111.9848,111.7966,111.9591,35474.0
2020-05-29 10:30:00,130.94,131.18,130.94,130.97,37690.0,111.9762,112.1815,111.9762,112.0019,37690.0
2020-05-29 10:35:00,130.96,130.96,130.76,130.79,33822.0,111.9933,111.9933,111.8223,111.8479,33822.0
2020-05-29 10:40:00,130.78,131.04,130.72,131.01,34558.0,111.8394,112.0617,111.7881,112.0361,34558.0
2020-05-29 10:45:00,131.01,131.06,130.73,130.78,30725.0,112.0361,112.0788,111.7966,111.8394,30725.0
2020-05-29 10:50:00,130.78,130.83,130.65,130.75,35101.0,111.8394,111.8822,111.7282,111.8137,35101.0
2020-05-29 10:55:00,130.73,131.0,130.7,130.85,47198.0,111.7966,112.0275,111.771,111.8993,47198.0
2020-05-29 11:00:00,130.86,130.89,130.34,130.42,85525.0,111.9078,111.9335,111.4631,111.5315,85525.0
2020-05-29 11:05:00,130.43,130.64,130.39,130.44,47396.0,111.5401,111.7197,111.5059,111.5486,47396.0
2020-05-29 11:10:00,130.44,130.75,130.4,130.69,40881.0,111.5486,111.8137,111.5144,111.7624,40881.0
2020-05-29 11:15:00,130.7,130.79,130.62,130.7,60284.0,111.771,111.8479,111.7026,111.771,60284.0
2020-05-29 11:20:00,130.67,130.87,130.64,130.71,25497.0,111.7453,111.9164,111.7197,111.7795,25497.0
2020-05-29 11:25:00,130.71,130.98,130.68,130.8,39392.0,111.7795,112.0104,111.7539,111.8565,39392.0
2020-05-29 11:30:00,130.77,131.12,130.73,131.02,39665.0,111.8308,112.1302,111.7966,112.0446,39665.0
2020-05-29 11:35:00,131.02,131.16,130.9,131.05,41992.0,112.0446,112.1644,111.942,112.0703,41992.0
2020-05-29 11:40:00,131.03,131.04,130.81,130.98,27765.0,112.0532,112.0617,111.8651,112.0104,27765.0
2020-05-29 11:45:00,130.99,131.33,130.93,131.33,41133.0,112.019,112.3097,111.9677,112.3097,41133.0
2020-05-29 11:50:00,131.34,131.44,131.3,131.38,29987.0,112.3183,112.4038,112.2841,112.3525,29987.0
2020-05-29 11:55:00,131.37,131.57,131.37,131.48,26417.0,112.3439,112.515,112.3439,112.438,26417.0
2020-05-29 12:00:00,131.49,131.64,131.48,131.56,33154.0,112.4466,112.5748,112.438,112.5064,33154.0
2020-05-29 12:05:00,131.56,131.59,131.33,131.36,17181.0,112.5064,112.5321,112.3097,112.3354,17181.0
2020-05-29 12:10:00,131.36,131.36,131.13,131.14,25185.0,112.3354,112.3354,112.1387,112.1473,25185.0
2020-05-29 12:15:00,131.13,131.13,130.81,130.87,32117.0,112.1387,112.1387,111.8651,111.9164,32117.0
2020-05-29 12:20:00,130.86,130.92,130.73,130.73,23979.0,111.9078,111.9591,111.7966,111.7966,23979.0
2020-05-29 12:25:00,130.73,130.77,130.63,130.77,22077.0,111.7966,111.8308,111.7111,111.8308,22077.0
2020-05-29 12:30:00,130.76,130.84,130.69,130.74,27685.0,111.8223,111.8907,111.7624,111.8052,27685.0
2020-05-29 12:35:00,130.75,130.96,130.72,130.95,23347.0,111.8137,111.9933,111.7881,111.9848,23347.0
2020-05-29 12:40:00,130.94,131.06,130.91,131.05,18288.0,111.9762,112.0788,111.9506,112.0703,18288.0
2020-05-29 12:45:00,131.03,131.08,130.84,130.85,17301.0,112.0532,112.0959,111.8907,111.8993,17301.0
2020-05-29 12:50:00,130.83,130.87,130.32,130.61,45376.0,111.8822,111.9164,111.446,111.694,45376.0
2020-05-29 12:55:00,130.61,131.42,130.55,131.14,41569.0,111.694,112.3867,111.6427,112.1473,41569.0
2020-05-29 13:00:00,131.12,131.23,130.97,130.97,18666.0,112.1302,112.2242,112.0019,112.0019,18666.0
2020-05-29 13:05:00,130.98,131.14,130.88,131.06,18263.0,112.0104,112.1473,111.9249,112.0788,18263.0
2020-05-29 13:10:00,131.03,131.21,130.96,131.16,20506.0,112.0532,112.2071,111.9933,112.1644,20506.0
2020-05-29 13:15:00,131.16,131.26,131.07,131.1,21010.0,112.1644,112.2499,112.0874,112.1131,21010.0
2020-05-29 13:20:00,131.13,131.16,131.01,131.11,12460.0,112.1387,112.1644,112.0361,112.1216,12460.0
2020-05-29 13:25:00,131.09,131.16,131.03,131.12,14274.0,112.1045,112.1644,112.0532,112.1302,14274.0
2020-05-29 13:30:00,131.11,131.15,131.03,131.1,12828.0,112.1216,112.1558,112.0532,112.1131,12828.0
2020-05-29 13:35:00,131.1,131.1,130.96,130.98,20417.0,112.1131,112.1131,111.9933,112.0104,20417.0
2020-05-29 13:40:00,130.95,131.08,130.94,130.98,14552.0,111.9848,112.0959,111.9762,112.0104,14552.0
2020-05-29 13:45:00,130.97,131.01,130.92,131.0,16212.0,112.0019,112.0361,111.9591,112.0275,16212.0
2020-05-29 13:50:00,131.0,131.01,130.83,130.92,17720.0,112.0275,112.0361,111.8822,111.9591,17720.0
2020-05-29 13:55:00,130.94,131.01,130.91,130.98,18331.0,111.9762,112.0361,111.9506,112.0104,18331.0
2020-05-29 14:00:00,130.96,131.15,130.9,130.91,23554.0,111.9933,112.1558,111.942,111.9506,23554.0
2020-05-29 14:05:00,130.92,131.37,130.86,131.25,65121.0,111.9591,112.3439,111.9078,112.2413,65121.0
2020-05-29 14:10:00,131.27,131.4,131.03,131.03,25020.0,112.2584,112.3696,112.0532,112.0532,25020.0
2020-05-29 14:15:00,131.05,131.28,131.05,131.24,22344.0,112.0703,112.267,112.0703,112.2328,22344.0
2020-05-29 14:20:00,131.25,131.38,131.16,131.31,18013.0,112.2413,112.3525,112.1644,112.2926,18013.0
2020-05-29 14:25:00,131.3,131.55,131.23,131.46,23138.0,112.2841,112.4979,112.2242,112.4209,23138.0
2020-05-29 14:30:00,131.45,131.54,131.29,131.45,27208.0,112.4124,112.4893,112.2755,112.4124,27208.0
2020-05-29 14:35:00,131.46,131.47,131.33,131.37,27519.0,112.4209,112.4295,112.3097,112.3439,27519.0
2020-05-29 14:40:00,131.37,131.48,131.32,131.32,17505.0,112.3439,112.438,112.3012,112.3012,17505.0
2020-05-29 14:45:00,131.32,131.4,131.0,131.03,34960.0,112.3012,112.3696,112.0275,112.0532,34960.0
2020-05-29 14:50:00,131.05,131.07,130.36,130.65,111489.0,112.0703,112.0874,111.4802,111.7282,111489.0
2020-05-29 14:55:00,130.66,131.65,130.51,131.59,100043.0,111.7368,112.5834,111.6085,112.5321,100043.0
2020-05-29 15:00:00,131.62,132.05,131.61,131.99,65991.0,112.5577,112.9255,112.5492,112.8742,65991.0
2020-05-29 15:05:00,131.96,132.03,131.71,131.71,39253.0,112.8485,112.9084,112.6347,112.6347,39253.0
2020-05-29 15:10:00,131.7,131.83,131.35,131.41,33635.0,112.6262,112.7373,112.3268,112.3782,33635.0
2020-05-29 15:15:00,131.45,131.67,131.32,131.64,30001.0,112.4124,112.6005,112.3012,112.5748,30001.0
2020-05-29 15:20:00,131.66,131.85,131.56,131.77,36533.0,112.5919,112.7544,112.5064,112.686,36533.0
2020-05-29 15:25:00,131.78,131.78,131.47,131.61,52172.0,112.6946,112.6946,112.4295,112.5492,52172.0
2020-05-29 15:30:00,131.58,131.86,131.41,131.5,38856.0,112.5235,112.763,112.3782,112.4551,38856.0
2020-05-29 15:35:00,131.51,131.61,131.32,131.49,65227.0,112.4637,112.5492,112.3012,112.4466,65227.0
2020-05-29 15:40:00,131.47,131.65,131.38,131.62,65087.0,112.4295,112.5834,112.3525,112.5577,65087.0
2020-05-29 15:45:00,131.6,131.61,131.1,131.22,149632.0,112.5406,112.5492,112.1131,112.2157,149632.0
2020-05-29 15:50:00,131.22,131.72,130.6,131.5,427016.0,112.2157,112.6433,111.6855,112.4551,427016.0
2020-05-29 15:55:00,131.5,132.1,131.3,131.55,834784.0,112.4551,112.9682,112.2841,112.4979,834784.0
2020-06-01 09:30:00,131.45,131.76,131.19,131.58,162445.0,112.4124,112.6775,112.19,112.5235,162445.0
2020-06-01 09:35:00,131.62,131.86,131.45,131.45,67116.0,112.5577,112.763,112.4124,112.4124,67116.0
2020-06-01 09:40:00,131.45,132.05,131.45,131.83,59358.0,112.4124,112.9255,112.4124,112.7373,59358.0
2020-06-01 09:45:00,131.84,132.44,131.69,132.42,81076.0,112.7459,113.259,112.6176,113.2419,81076.0
2020-06-01 09:50:00,132.4,132.63,132.34,132.46,91614.0,113.2248,113.4215,113.1735,113.2761,91614.0
2020-06-01 09:55:00,132.5,132.74,132.42,132.66,54515.0,113.3103,113.5155,113.2419,113.4471,54515.0
2020-06-01 10:00:00,132.7,132.72,132.06,132.06,59221.0,113.4813,113.4984,112.934,112.934,59221.0
2020-06-01 10:05:00,132.05,132.41,132.03,132.24,38599.0,112.9255,113.2333,112.9084,113.0879,38599.0
2020-06-01 10:10:00,132.27,132.5,132.1,132.29,30103.0,113.1136,113.3103,112.9682,113.1307,30103.0
2020-06-01 10:15:00,132.28,132.39,132.13,132.32,28076.0,113.1222,113.2162,112.9939,113.1564,28076.0
2020-06-01 10:20:00,132.34,132.63,132.23,132.6,41894.0,113.1735,113.4215,113.0794,113.3958,41894.0
2020-06-01 10:25:00,132.6,132.67,132.46,132.66,44382.0,113.3958,113.4557,113.2761,113.4471,44382.0
2020-06-01 10:30:00,132.68,132.79,132.6,132.74,28641.0,113.4642,113.5583,113.3958,113.5155,28641.0
2020-06-01 10:35:00,132.75,132.83,132.64,132.8,43153.0,113.5241,113.5925,113.43,113.5668,43153.0
2020-06-01 10:40:00,132.79,132.94,132.74,132.94,30199.0,113.5583,113.6866,113.5155,113.6866,30199.0
2020-06-01 10:45:00,132.92,132.99,132.87,132.91,47859.0,113.6695,113.7293,113.6267,113.6609,47859.0
2020-06-01 10:50:00,132.92,133.11,132.84,133.04,36947.0,113.6695,113.8319,113.601,113.7721,36947.0
2020-06-01 10:55:00,133.04,133.3,133.0,133.28,32856.0,113.7721,113.9944,113.7379,113.9773,32856.0
2020-06-01 11:00:00,133.26,133.27,133.13,133.18,33089.0,113.9602,113.9688,113.849,113.8918,33089.0
2020-06-01 11:05:00,133.18,133.26,133.05,133.11,24381.0,113.8918,113.9602,113.7806,113.8319,24381.0
2020-06-01 11:10:00,133.12,133.22,132.88,132.97,35863.0,113.8405,113.926,113.6353,113.7122,35863.0
2020-06-01 11:15:00,132.98,132.98,132.79,132.81,30470.0,113.7208,113.7208,113.5583,113.5754,30470.0
2020-06-01 11:20:00,132.81,133.04,132.81,132.89,32263.0,113.5754,113.7721,113.5754,113.6438,32263.0
2020-06-01 11:25:00,132.89,133.05,132.78,133.05,29824.0,113.6438,113.7806,113.5497,113.7806,29824.0
2020-06-01 11:30:00,133.08,133.26,133.03,133.16,22878.0,113.8063,113.9602,113.7635,113.8747,22878.0
2020-06-01 11:35:00,133.19,133.32,133.04,133.2,20266.0,113.9004,114.0115,113.7721,113.9089,20266.0
2020-06-01 11:40:00,133.23,133.35,133.18,133.34,11251.0,113.9346,114.0372,113.8918,114.0286,11251.0
2020-06-01 11:45:00,133.34,133.63,133.33,133.59,60182.0,114.0286,114.2766,114.0201,114.2424,60182.0
2020-06-01 11:50:00,133.59,133.77,133.57,133.77,35570.0,114.2424,114.3964,114.2253,114.3964,35570.0
2020-06-01 11:55:00,133.76,133.84,133.66,133.77,32392.0,114.3878,114.4562,114.3023,114.3964,32392.0
2020-06-01 12:00:00,133.76,133.79,133.65,133.79,30415.0,114.3878,114.4135,114.2937,114.4135,30415.0
2020-06-01 12:05:00,133.8,133.89,133.75,133.77,15565.0,114.422,114.499,114.3793,114.3964,15565.0
2020-06-01 12:10:00,133.76,133.77,133.63,133.67,21104.0,114.3878,114.3964,114.2766,114.3108,21104.0
2020-06-01 12:15:00,133.67,133.81,133.62,133.8,18592.0,114.3108,114.4306,114.2681,114.422,18592.0
2020-06-01 12:20:00,133.79,133.79,133.46,133.62,34402.0,114.4135,114.4135,114.1313,114.2681,34402.0
2020-06-01 12:25:00,133.6,133.66,133.51,133.55,22655.0,114.251,114.3023,114.174,114.2082,22655.0
2020-06-01 12:30:00,133.56,133.69,133.47,133.64,19217.0,114.2168,114.3279,114.1398,114.2852,19217.0
2020-06-01 12:35:00,133.63,133.72,133.58,133.61,31657.0,114.2766,114.3536,114.2339,114.2595,31657.0
2020-06-01 12:40:00,133.61,133.81,133.59,133.79,26032.0,114.2595,114.4306,114.2424,114.4135,26032.0
2020-06-01 12:45:00,133.77,133.91,133.77,133.84,21651.0,114.3964,114.5161,114.3964,114.4562,21651.0
2020-06-01 12:50:00,133.83,133.95,133.76,133.92,22837.0,114.4477,114.5503,114.3878,114.5246,22837.0
2020-06-01 12:55:00,133.91,133.93,133.73,133.83,17498.0,114.5161,114.5332,114.3622,114.4477,17498.0
2020-06-01 13:00:00,133.82,133.86,133.73,133.84,16204.0,114.4391,114.4733,114.3622,114.4562,16204.0
2020-06-01 13:05:00,133.82,133.88,133.73,133.76,19690.0,114.4391,114.4904,114.3622,114.3878,19690.0
2020-06-01 13:10:00,133.76,133.77,133.63,133.67,12910.0,114.3878,114.3964,114.2766,114.3108,12910.0
2020-06-01 13:15:00,133.67,133.7,133.46,133.49,17253.0,114.3108,114.3365,114.1313,114.1569,17253.0
2020-06-01 13:20:00,133.45,133.56,133.45,133.54,13954.0,114.1227,114.2168,114.1227,114.1997,13954.0
2020-06-01 13:25:00,133.55,133.63,133.51,133.58,19795.0,114.2082,114.2766,114.174,114.2339,19795.0
2020-06-01 13:30:00,133.57,133.72,133.55,133.66,21015.0,114.2253,114.3536,114.2082,114.3023,21015.0
2020-06-01 13:35:00,133.67,133.67,133.54,133.57,15388.0,114.3108,114.3108,114.1997,114.2253,15388.0
2020-06-01 13:40:00,133.57,133.62,133.42,133.53,16451.0,114.2253,114.2681,114.097,114.1911,16451.0
2020-06-01 13:45:00,133.54,133.57,133.35,133.36,10311.0,114.1997,114.2253,114.0372,114.0457,10311.0
2020-06-01 13:50:00,133.37,133.43,133.3,133.43,14165.0,114.0543,114.1056,113.9944,114.1056,14165.0
2020-06-01 13:55:00,133.43,133.44,133.26,133.42,12516.0,114.1056,114.1142,113.9602,114.097,12516.0
2020-06-01 14:00:00,133.43,133.49,133.36,133.42,19375.0,114.1056,114.1569,114.0457,114.097,19375.0
2020-06-01 14:05:00,133.41,133.49,133.35,133.44,21163.0,114.0885,114.1569,114.0372,114.1142,21163.0
2020-06-01 14:10:00,133.43,133.44,133.33,133.36,13990.0,114.1056,114.1142,114.0201,114.0457,13990.0
2020-06-01 14:15:00,133.35,133.37,133.26,133.28,19652.0,114.0372,114.0543,113.9602,113.9773,19652.0
2020-06-01 14:20:00,133.27,133.33,133.2,133.31,20363.0,113.9688,114.0201,113.9089,114.003,20363.0
2020-06-01 14:25:00,133.31,133.41,133.27,133.31,18542.0,114.003,114.0885,113.9688,114.003,18542.0
2020-06-01 14:30:00,133.32,133.46,133.24,133.46,20367.0,114.0115,114.1313,113.9431,114.1313,20367.0
2020-06-01 14:35:00,133.45,133.59,133.31,133.55,22204.0,114.1227,114.2424,114.003,114.2082,22204.0
2020-06-01 14:40:00,133.55,133.62,133.52,133.56,15980.0,114.2082,114.2681,114.1826,114.2168,15980.0
2020-06-01 14:45:00,133.53,133.54,133.39,133.45,18164.0,114.1911,114.1997,114.0714,114.1227,18164.0
2020-06-01 14:50:00,133.47,133.52,133.4,133.52,23217.0,114.1398,114.1826,114.0799,114.1826,23217.0
2020-06-01 14:55:00,133.53,133.53,133.36,133.43,19364.0,114.1911,114.1911,114.0457,114.1056,19364.0
2020-06-01 15:00:00,133.45,133.48,133.38,133.48,19374.0,114.1227,114.1484,114.0628,114.1484,19374.0
2020-06-01 15:05:00,133.46,133.46,133.22,133.37,23169.0,114.1313,114.1313,113.926,114.0543,23169.0
2020-06-01 15:10:00,133.34,133.35,133.09,133.09,28192.0,114.0286,114.0372,113.8148,113.8148,28192.0
2020-06-01 15:15:00,133.08,133.2,132.99,133.06,32165.0,113.8063,113.9089,113.7293,113.7892,32165.0
2020-06-01 15:20:00,133.05,133.21,133.03,133.19,18494.0,113.7806,113.9175,113.7635,113.9004,18494.0
2020-06-01 15:25:00,133.19,133.29,133.17,133.21,39902.0,113.9004,113.9859,113.8833,113.9175,39902.0
2020-06-01 15:30:00,133.22,133.31,133.13,133.22,31615.0,113.926,114.003,113.849,113.926,31615.0
2020-06-01 15:35:00,133.22,133.25,133.01,133.05,30167.0,113.926,113.9517,113.7464,113.7806,30167.0
2020-06-01 15:40:00,133.03,133.17,132.97,133.12,34618.0,113.7635,113.8833,113.7122,113.8405,34618.0
2020-06-01 15:45:00,133.11,133.13,132.87,132.88,83823.0,113.8319,113.849,113.6267,113.6353,83823.0
2020-06-01 15:50:00,132.87,133.11,132.79,133.0,61375.0,113.6267,113.8319,113.5583,113.7379,61375.0
2020-06-01 15:55:00,133.01,133.16,132.92,132.99,105005.0,113.7464,113.8747,113.6695,113.7293,105005.0
2020-06-02 09:30:00,133.07,133.68,132.93,133.47,113822.0,113.7977,114.3194,113.678,114.1398,113822.0
2020-06-02 09:35:00,133.52,133.75,133.38,133.67,46412.0,114.1826,114.3793,114.0628,114.3108,46412.0
2020-06-02 09:40:00,133.67,133.81,133.28,133.28,93047.0,114.3108,114.4306,113.9773,113.9773,93047.0
2020-06-02 09:45:00,133.26,133.35,132.97,133.21,41591.0,113.9602,114.0372,113.7122,113.9175,41591.0
2020-06-02 09:50:00,133.19,133.23,132.7,132.72,55052.0,113.9004,113.9346,113.4813,113.4984,55052.0
2020-06-02 09:55:00,132.7,132.79,132.4,132.42,53260.0,113.4813,113.5583,113.2248,113.2419,53260.0
2020-06-02 10:00:00,132.41,132.5,132.1,132.19,66726.0,113.2333,113.3103,112.9682,113.0452,66726.0
2020-06-02 10:05:00,132.2,132.22,131.94,132.03,66267.0,113.0537,113.0708,112.8314,112.9084,66267.0
2020-06-02 10:10:00,132.05,132.06,131.84,131.92,75082.0,112.9255,112.934,112.7459,112.8143,75082.0
2020-06-02 10:15:00,131.91,131.91,131.58,131.58,74050.0,112.8057,112.8057,112.5235,112.5235,74050.0
2020-06-02 10:20:00,131.59,131.79,131.53,131.68,106536.0,112.5321,112.7031,112.4808,112.6091,106536.0
2020-06-02 10:25:00,131.68,131.68,131.53,131.61,92626.0,112.6091,112.6091,112.4808,112.5492,92626.0
2020-06-02 10:30:00,131.61,131.65,131.26,131.27,162522.0,112.5492,112.5834,112.2499,112.2584,162522.0
2020-06-02 10:35:00,131.27,131.47,131.23,131.34,127114.0,112.2584,112.4295,112.2242,112.3183,127114.0
2020-06-02 10:40:00,131.33,131.76,131.28,131.49,131360.0,112.3097,112.6775,112.267,112.4466,131360.0
2020-06-02 10:45:00,131.49,131.65,131.48,131.58,45029.0,112.4466,112.5834,112.438,112.5235,45029.0
2020-06-02 10:50:00,131.58,131.61,131.27,131.27,49334.0,112.5235,112.5492,112.2584,112.2584,49334.0
2020-06-02 10:55:00,131.28,131.54,131.25,131.41,44069.0,112.267,112.4893,112.2413,112.3782,44069.0
2020-06-02 11:00:00,131.41,131.48,131.2,131.47,55251.0,112.3782,112.438,112.1986,112.4295,55251.0
2020-06-02 11:05:00,131.46,131.46,131.22,131.35,42039.0,112.4209,112.4209,112.2157,112.3268,42039.0
2020-06-02 11:10:00,131.37,131.49,131.12,131.19,44044.0,112.3439,112.4466,112.1302,112.19,44044.0
2020-06-02 11:15:00,131.21,131.44,131.15,131.44,41703.0,112.2071,112.4038,112.1558,112.4038,41703.0
2020-06-02 11:20:00,131.42,131.45,131.3,131.42,36001.0,112.3867,112.4124,112.2841,112.3867,36001.0
2020-06-02 11:25:00,131.42,131.56,131.21,131.27,56966.0,112.3867,112.5064,112.2071,112.2584,56966.0
2020-06-02 11:30:00,131.27,131.5,131.16,131.49,46203.0,112.2584,112.4551,112.1644,112.4466,46203.0
2020-06-02 11:35:00,131.49,131.63,131.47,131.6,21057.0,112.4466,112.5663,112.4295,112.5406,21057.0
2020-06-02 11:40:00,131.61,131.73,131.35,131.37,48485.0,112.5492,112.6518,112.3268,112.3439,48485.0
2020-06-02 11:45:00,131.36,131.56,131.28,131.48,92700.0,112.3354,112.5064,112.267,112.438,92700.0
2020-06-02 11:50:00,131.45,131.45,131.3,131.33,19947.0,112.4124,112.4124,112.2841,112.3097,19947.0
2020-06-02 11:55:00,131.34,131.52,131.18,131.51,45208.0,112.3183,112.4722,112.1815,112.4637,45208.0
2020-06-02 12:00:00,131.5,131.65,131.44,131.49,24627.0,112.4551,112.5834,112.4038,112.4466,24627.0
2020-06-02 12:05:00,131.49,131.61,131.48,131.58,13639.0,112.4466,112.5492,112.438,112.5235,13639.0
2020-06-02 12:10:00,131.57,131.62,131.42,131.45,25791.0,112.515,112.5577,112.3867,112.4124,25791.0
2020-06-02 12:15:00,131.44,131.53,131.44,131.47,27805.0,112.4038,112.4808,112.4038,112.4295,27805.0
2020-06-02 12:20:00,131.48,131.6,131.35,131.36,33963.0,112.438,112.5406,112.3268,112.3354,33963.0
2020-06-02 12:25:00,131.37,131.68,131.37,131.68,23079.0,112.3439,112.6091,112.3439,112.6091,23079.0
2020-06-02 12:30:00,131.69,131.75,131.66,131.67,27057.0,112.6176,112.6689,112.5919,112.6005,27057.0
2020-06-02 12:35:00,131.68,131.74,131.6,131.66,14765.0,112.6091,112.6604,112.5406,112.5919,14765.0
2020-06-02 12:40:00,131.66,131.67,131.53,131.57,23405.0,112.5919,112.6005,112.4808,112.515,23405.0
2020-06-02 12:45:00,131.57,131.67,131.53,131.61,27409.0,112.515,112.6005,112.4808,112.5492,27409.0
2020-06-02 12:50:00,131.61,131.7,131.56,131.56,30015.0,112.5492,112.6262,112.5064,112.5064,30015.0
2020-06-02 12:55:00,131.55,131.66,131.55,131.66,20884.0,112.4979,112.5919,112.4979,112.5919,20884.0
2020-06-02 13:00:00,131.67,131.83,131.64,131.79,14167.0,112.6005,112.7373,112.5748,112.7031,14167.0
2020-06-02 13:05:00,131.78,131.9,131.78,131.87,28336.0,112.6946,112.7972,112.6946,112.7715,28336.0
2020-06-02 13:10:00,131.88,131.96,131.83,131.95,14726.0,112.7801,112.8485,112.7373,112.8399,14726.0
2020-06-02 13:15:00,131.96,132.02,131.9,131.98,18523.0,112.8485,112.8998,112.7972,112.8656,18523.0
2020-06-02 13:20:00,132.0,132.13,131.99,132.04,17873.0,112.8827,112.9939,112.8742,112.9169,17873.0
2020-06-02 13:25:00,132.03,132.05,131.98,132.02,12287.0,112.9084,112.9255,112.8656,112.8998,12287.0
2020-06-02 13:30:00,132.04,132.1,131.98,132.06,23298.0,112.9169,112.9682,112.8656,112.934,23298.0
2020-06-02 13:35:00,132.09,132.27,132.07,132.24,20405.0,112.9597,113.1136,112.9426,113.0879,20405.0
2020-06-02 13:40:00,132.23,132.29,132.21,132.27,14137.0,113.0794,113.1307,113.0623,113.1136,14137.0
2020-06-02 13:45:00,132.25,132.27,132.18,132.21,25240.0,113.0965,113.1136,113.0366,113.0623,25240.0
2020-06-02 13:50:00,132.21,132.25,132.19,132.21,11496.0,113.0623,113.0965,113.0452,113.0623,11496.0
2020-06-02 13:55:00,132.21,132.28,132.16,132.16,31504.0,113.0623,113.1222,113.0195,113.0195,31504.0
2020-06-02 14:00:00,132.16,132.25,131.92,132.19,85320.0,113.0195,113.0965,112.8143,113.0452,85320.0
2020-06-02 14:05:00,132.19,132.19,132.01,132.03,9938.0,113.0452,113.0452,112.8913,112.9084,9938.0
2020-06-02 14:10:00,132.03,132.13,131.97,132.06,14293.0,112.9084,112.9939,112.8571,112.934,14293.0
2020-06-02 14:15:00,132.07,132.16,132.03,132.09,15516.0,112.9426,113.0195,112.9084,112.9597,15516.0
2020-06-02 14:20:00,132.08,132.15,132.03,132.15,16528.0,112.9511,113.011,112.9084,113.011,16528.0
2020-06-02 14:25:00,132.13,132.2,132.01,132.09,17757.0,112.9939,113.0537,112.8913,112.9597,17757.0
2020-06-02 14:30:00,132.09,132.11,131.91,131.91,27908.0,112.9597,112.9768,112.8057,112.8057,27908.0
2020-06-02 14:35:00,131.96,132.05,131.82,131.86,21509.0,112.8485,112.9255,112.7288,112.763,21509.0
2020-06-02 14:40:00,131.85,131.96,131.84,131.87,16676.0,112.7544,112.8485,112.7459,112.7715,16676.0
2020-06-02 14:45:00,131.9,132.05,131.88,132.02,26153.0,112.7972,112.9255,112.7801,112.8998,26153.0
2020-06-02 14:50:00,132.03,132.05,131.9,131.9,21581.0,112.9084,112.9255,112.7972,112.7972,21581.0
2020-06-02 14:55:00,131.9,131.98,131.83,131.88,44788.0,112.7972,112.8656,112.7373,112.7801,44788.0
2020-06-02 15:00:00,131.9,131.94,131.68,131.77,27430.0,112.7972,112.8314,112.6091,112.686,27430.0
2020-06-02 15:05:00,131.77,131.82,131.51,131.53,26100.0,112.686,112.7288,112.4637,112.4808,26100.0
2020-06-02 15:10:00,131.54,131.63,131.39,131.4,29762.0,112.4893,112.5663,112.3611,112.3696,29762.0
2020-06-02 15:15:00,131.41,131.53,131.4,131.47,34379.0,112.3782,112.4808,112.3696,112.4295,34379.0
2020-06-02 15:20:00,131.47,131.68,131.47,131.57,35779.0,112.4295,112.6091,112.4295,112.515,35779.0
2020-06-02 15:25:00,131.57,131.66,131.5,131.6,36681.0,112.515,112.5919,112.4551,112.5406,36681.0
2020-06-02 15:30:00,131.61,131.65,131.5,131.59,37442.0,112.5492,112.5834,112.4551,112.5321,37442.0
2020-06-02 15:35:00,131.59,131.9,131.59,131.82,36836.0,112.5321,112.7972,112.5321,112.7288,36836.0
2020-06-02 15:40:00,131.8,132.02,131.78,132.0,38209.0,112.7117,112.8998,112.6946,112.8827,38209.0
2020-06-02 15:45:00,132.0,132.14,131.92,132.13,39078.0,112.8827,113.0024,112.8143,112.9939,39078.0
2020-06-02 15:50:00,132.14,132.57,132.14,132.52,128379.0,113.0024,113.3702,113.0024,113.3274,128379.0
2020-06-02 15:55:00,132.52,132.69,132.45,132.68,135671.0,113.3274,113.4728,113.2675,113.4642,135671.0
2020-06-03 09:30:00,133.17,133.57,132.78,133.51,147121.0,113.8833,114.2253,113.5497,114.174,147121.0
2020-06-03 09:35:00,133.51,133.75,133.27,133.64,107787.0,114.174,114.3793,113.9688,114.2852,107787.0
2020-06-03 09:40:00,133.64,133.9,133.53,133.78,54705.0,114.2852,114.5075,114.1911,114.4049,54705.0
2020-06-03 09:45:00,133.78,134.17,133.77,134.16,63335.0,114.4049,114.7384,114.3964,114.7299,63335.0
2020-06-03 09:50:00,134.17,134.28,133.94,133.95,76402.0,114.7384,114.8325,114.5417,114.5503,76402.0
2020-06-03 09:55:00,133.94,134.05,133.81,133.91,52449.0,114.5417,114.6358,114.4306,114.5161,52449.0
2020-06-03 10:00:00,133.92,133.98,133.59,133.64,39998.0,114.5246,114.5759,114.2424,114.2852,39998.0
2020-06-03 10:05:00,133.64,133.68,133.12,133.16,48917.0,114.2852,114.3194,113.8405,113.8747,48917.0
2020-06-03 10:10:00,133.14,133.45,133.14,133.26,64997.0,113.8576,114.1227,113.8576,113.9602,64997.0
2020-06-03 10:15:00,133.3,133.38,133.11,133.2,53641.0,113.9944,114.0628,113.8319,113.9089,53641.0
2020-06-03 10:20:00,133.22,133.28,133.03,133.26,67975.0,113.926,113.9773,113.7635,113.9602,67975.0
2020-06-03 10:25:00,133.26,133.35,133.08,133.19,60222.0,113.9602,114.0372,113.8063,113.9004,60222.0
2020-06-03 10:30:00,133.2,133.2,132.88,132.89,59574.0,113.9089,113.9089,113.6353,113.6438,59574.0
2020-06-03 10:35:00,132.87,133.12,132.86,133.06,27661.0,113.6267,113.8405,113.6182,113.7892,27661.0
2020-06-03 10:40:00,133.07,133.08,132.67,132.71,43012.0,113.7977,113.8063,113.4557,113.4899,43012.0
2020-06-03 10:45:00,132.71,132.95,132.67,132.79,52045.0,113.4899,113.6951,113.4557,113.5583,52045.0
2020-06-03 10:50:00,132.78,132.81,132.63,132.72,33051.0,113.5497,113.5754,113.4215,113.4984,33051.0
2020-06-03 10:55:00,132.72,133.08,132.72,133.0,33853.0,113.4984,113.8063,113.4984,113.7379,33853.0
2020-06-03 11:00:00,132.97,133.32,132.96,133.25,27359.0,113.7122,114.0115,113.7037,113.9517,27359.0
2020-06-03 11:05:00,133.23,133.27,133.06,133.21,34509.0,113.9346,113.9688,113.7892,113.9175,34509.0
2020-06-03 11:10:00,133.2,133.21,133.03,133.1,29891.0,113.9089,113.9175,113.7635,113.8234,29891.0
2020-06-03 11:15:00,133.1,133.16,133.02,133.07,37022.0,113.8234,113.8747,113.755,113.7977,37022.0
2020-06-03 11:20:00,133.05,133.11,132.79,132.79,33472.0,113.7806,113.8319,113.5583,113.5583,33472.0
2020-06-03 11:25:00,132.8,133.02,132.8,133.02,29997.0,113.5668,113.755,113.5668,113.755,29997.0
2020-06-03 11:30:00,133.02,133.1,132.9,133.06,26944.0,113.755,113.8234,113.6524,113.7892,26944.0
2020-06-03 11:35:00,133.05,133.05,132.74,132.85,28269.0,113.7806,113.7806,113.5155,113.6096,28269.0
2020-06-03 11:40:00,132.86,132.98,132.76,132.8,32019.0,113.6182,113.7208,113.5326,113.5668,32019.0
2020-06-03 11:45:00,132.8,133.03,132.79,133.02,26333.0,113.5668,113.7635,113.5583,113.755,26333.0
2020-06-03 11:50:00,133.01,133.15,132.97,133.07,28932.0,113.7464,113.8662,113.7122,113.7977,28932.0
2020-06-03 11:55:00,133.08,133.17,133.04,133.14,23394.0,113.8063,113.8833,113.7721,113.8576,23394.0
2020-06-03 12:00:00,133.14,133.24,133.05,133.24,27771.0,113.8576,113.9431,113.7806,113.9431,27771.0
2020-06-03 12:05:00,133.22,133.24,133.15,133.19,29651.0,113.926,113.9431,113.8662,113.9004,29651.0
2020-06-03 12:10:00,133.2,133.23,133.13,133.16,63351.0,113.9089,113.9346,113.849,113.8747,63351.0
2020-06-03 12:15:00,133.16,133.18,133.05,133.12,44027.0,113.8747,113.8918,113.7806,113.8405,44027.0
2020-06-03 12:20:00,133.12,133.13,133.01,133.02,32786.0,113.8405,113.849,113.7464,113.755,32786.0
2020-06-03 12:25:00,133.03,133.16,133.02,133.16,26641.0,113.7635,113.8747,113.755,113.8747,26641.0
2020-06-03 12:30:00,133.15,133.26,133.09,133.14,55583.0,113.8662,113.9602,113.8148,113.8576,55583.0
2020-06-03 12:35:00,133.14,133.15,133.04,133.08,19994.0,113.8576,113.8662,113.7721,113.8063,19994.0
2020-06-03 12:40:00,133.07,133.1,133.03,133.05,24325.0,113.7977,113.8234,113.7635,113.7806,24325.0
2020-06-03 12:45:00,133.06,133.11,133.03,133.03,26878.0,113.7892,113.8319,113.7635,113.7635,26878.0
2020-06-03 12:50:00,133.03,133.04,132.84,132.91,28177.0,113.7635,113.7721,113.601,113.6609,28177.0
2020-06-03 12:55:00,132.92,132.93,132.72,132.75,12836.0,113.6695,113.678,113.4984,113.5241,12836.0
2020-06-03 13:00:00,132.76,132.8,132.6,132.71,25756.0,113.5326,113.5668,113.3958,113.4899,25756.0
2020-06-03 13:05:00,132.74,132.76,132.64,132.69,19403.0,113.5155,113.5326,113.43,113.4728,19403.0
2020-06-03 13:10:00,132.68,132.85,132.67,132.84,40873.0,113.4642,113.6096,113.4557,113.601,40873.0
2020-06-03 13:15:00,132.86,132.88,132.74,132.83,38470.0,113.6182,113.6353,113.5155,113.5925,38470.0
2020-06-03 13:20:00,132.83,132.94,132.81,132.83,18860.0,113.5925,113.6866,113.5754,113.5925,18860.0
2020-06-03 13:25:00,132.84,133.03,132.84,132.93,22866.0,113.601,113.7635,113.601,113.678,22866.0
2020-06-03 13:30:00,132.97,132.99,132.86,132.95,26367.0,113.7122,113.7293,113.6182,113.6951,26367.0
2020-06-03 13:35:00,132.95,133.01,132.89,133.0,14056.0,113.6951,113.7464,113.6438,113.7379,14056.0
2020-06-03 13:40:00,132.99,133.03,132.95,133.02,16635.0,113.7293,113.7635,113.6951,113.755,16635.0
2020-06-03 13:45:00,133.03,133.04,132.87,132.87,22095.0,113.7635,113.7721,113.6267,113.6267,22095.0
2020-06-03 13:50:00,132.83,132.85,132.76,132.77,20582.0,113.5925,113.6096,113.5326,113.5412,20582.0
2020-06-03 13:55:00,132.78,132.78,132.67,132.69,18466.0,113.5497,113.5497,113.4557,113.4728,18466.0
2020-06-03 14:00:00,132.7,132.93,132.69,132.91,20679.0,113.4813,113.678,113.4728,113.6609,20679.0
2020-06-03 14:05:00,132.91,132.94,132.84,132.9,18314.0,113.6609,113.6866,113.601,113.6524,18314.0
2020-06-03 14:10:00,132.9,132.93,132.82,132.85,19193.0,113.6524,113.678,113.5839,113.6096,19193.0
2020-06-03 14:15:00,132.86,132.95,132.84,132.95,21095.0,113.6182,113.6951,113.601,113.6951,21095.0
2020-06-03 14:20:00,132.94,133.01,132.91,132.95,42299.0,113.6866,113.7464,113.6609,113.6951,42299.0
2020-06-03 14:25:00,132.94,132.98,132.89,132.9,18436.0,113.6866,113.7208,113.6438,113.6524,18436.0
2020-06-03 14:30:00,132.89,133.02,132.81,133.02,49382.0,113.6438,113.755,113.5754,113.755,49382.0
2020-06-03 14:35:00,133.02,133.12,132.98,133.04,29497.0,113.755,113.8405,113.7208,113.7721,29497.0
2020-06-03 14:40:00,133.04,133.12,133.03,133.08,32478.0,113.7721,113.8405,113.7635,113.8063,32478.0
2020-06-03 14:45:00,133.07,133.1,133.02,133.06,26309.0,113.7977,113.8234,113.755,113.7892,26309.0
2020-06-03 14:50:00,133.05,133.33,133.04,133.31,64868.0,113.7806,114.0201,113.7721,114.003,64868.0
2020-06-03 14:55:00,133.29,133.33,133.08,133.09,28627.0,113.9859,114.0201,113.8063,113.8148,28627.0
2020-06-03 15:00:00,133.08,133.18,133.05,133.13,22721.0,113.8063,113.8918,113.7806,113.849,22721.0
2020-06-03 15:05:00,133.13,133.2,133.05,133.12,21866.0,113.849,113.9089,113.7806,113.8405,21866.0
2020-06-03 15:10:00,133.13,133.18,133.09,133.13,39873.0,113.849,113.8918,113.8148,113.849,39873.0
2020-06-03 15:15:00,133.12,133.15,133.03,133.13,20351.0,113.8405,113.8662,113.7635,113.849,20351.0
2020-06-03 15:20:00,133.11,133.29,132.97,133.27,47023.0,113.8319,113.9859,113.7122,113.9688,47023.0
2020-06-03 15:25:00,133.26,133.3,133.21,133.28,18780.0,113.9602,113.9944,113.9175,113.9773,18780.0
2020-06-03 15:30:00,133.28,133.3,133.17,133.27,27019.0,113.9773,113.9944,113.8833,113.9688,27019.0
2020-06-03 15:35:00,133.28,133.42,133.26,133.42,32927.0,113.9773,114.097,113.9602,114.097,32927.0
2020-06-03 15:40:00,133.39,133.5,133.37,133.41,43974.0,114.0714,114.1655,114.0543,114.0885,43974.0
2020-06-03 15:45:00,133.4,133.48,133.3,133.43,57048.0,114.0799,114.1484,113.9944,114.1056,57048.0
2020-06-03 15:50:00,133.44,133.56,133.1,133.12,135436.0,114.1142,114.2168,113.8234,113.8405,135436.0
2020-06-03 15:55:00,133.1,133.1,132.78,132.8,248291.0,113.8234,113.8234,113.5497,113.5668,248291.0
2020-06-04 09:30:00,131.62,132.17,131.32,132.09,137246.0,113.4392,113.9132,113.1806,113.8443,137246.0
2020-06-04 09:35:00,132.11,132.47,131.98,132.46,63049.0,113.8615,114.1718,113.7495,114.1632,63049.0
2020-06-04 09:40:00,132.44,132.91,132.26,132.89,89044.0,114.1459,114.551,113.9908,114.5338,89044.0
2020-06-04 09:45:00,132.88,133.11,132.8,132.98,83362.0,114.5251,114.7234,114.4562,114.6113,83362.0
2020-06-04 09:50:00,132.92,133.22,132.91,133.04,94771.0,114.5596,114.8182,114.551,114.663,94771.0
2020-06-04 09:55:00,133.03,133.4,132.92,133.17,141627.0,114.6544,114.9733,114.5596,114.7751,141627.0
2020-06-04 10:00:00,133.19,133.56,133.11,133.47,98950.0,114.7923,115.1112,114.7234,115.0336,98950.0
2020-06-04 10:05:00,133.48,133.48,133.13,133.35,40887.0,115.0423,115.0423,114.7406,114.9302,40887.0
2020-06-04 10:10:00,133.32,133.32,132.98,133.16,27037.0,114.9044,114.9044,114.6113,114.7665,27037.0
2020-06-04 10:15:00,133.17,133.27,132.84,132.84,38522.0,114.7751,114.8613,114.4907,114.4907,38522.0
2020-06-04 10:20:00,132.83,132.86,132.57,132.66,89590.0,114.482,114.5079,114.258,114.3355,89590.0
2020-06-04 10:25:00,132.64,132.65,132.48,132.63,38380.0,114.3183,114.3269,114.1804,114.3097,38380.0
2020-06-04 10:30:00,132.63,133.05,132.63,132.81,66632.0,114.3097,114.6717,114.3097,114.4648,66632.0
2020-06-04 10:35:00,132.82,132.9,132.64,132.73,30025.0,114.4734,114.5424,114.3183,114.3959,30025.0
2020-06-04 10:40:00,132.74,132.79,132.59,132.74,14628.0,114.4045,114.4476,114.2752,114.4045,14628.0
2020-06-04 10:45:00,132.72,132.88,132.63,132.75,47928.0,114.3872,114.5251,114.3097,114.4131,47928.0
2020-06-04 10:50:00,132.74,132.74,132.27,132.34,27176.0,114.4045,114.4045,113.9994,114.0597,27176.0
2020-06-04 10:55:00,132.36,132.44,132.18,132.27,22531.0,114.077,114.1459,113.9218,113.9994,22531.0
2020-06-04 11:00:00,132.27,132.52,132.25,132.52,22432.0,113.9994,114.2149,113.9822,114.2149,22432.0
2020-06-04 11:05:00,132.5,132.52,132.32,132.39,18261.0,114.1976,114.2149,114.0425,114.1028,18261.0
2020-06-04 11:10:00,132.41,132.48,132.22,132.44,41892.0,114.1201,114.1804,113.9563,114.1459,41892.0
2020-06-04 11:15:00,132.46,132.47,132.08,132.23,30979.0,114.1632,114.1718,113.8356,113.9649,30979.0
2020-06-04 11:20:00,132.23,132.26,132.1,132.18,14157.0,113.9649,113.9908,113.8529,113.9218,14157.0
2020-06-04 11:25:00,132.19,132.24,132.04,132.12,23208.0,113.9305,113.9735,113.8012,113.8701,23208.0
2020-06-04 11:30:00,132.14,132.26,132.05,132.16,13758.0,113.8874,113.9908,113.8098,113.9046,13758.0
2020-06-04 11:35:00,132.15,132.16,131.96,132.02,17312.0,113.896,113.9046,113.7322,113.7839,17312.0
2020-06-04 11:40:00,132.03,132.21,132.03,132.13,49484.0,113.7926,113.9477,113.7926,113.8787,49484.0
2020-06-04 11:45:00,132.15,132.29,132.05,132.07,15829.0,113.896,114.0166,113.8098,113.827,15829.0
2020-06-04 11:50:00,132.07,132.18,132.04,132.06,20580.0,113.827,113.9218,113.8012,113.8184,20580.0
2020-06-04 11:55:00,132.07,132.11,132.03,132.1,64090.0,113.827,113.8615,113.7926,113.8529,64090.0
2020-06-04 12:00:00,132.09,132.09,131.96,132.02,26973.0,113.8443,113.8443,113.7322,113.7839,26973.0
2020-06-04 12:05:00,132.02,132.14,131.96,132.09,25965.0,113.7839,113.8874,113.7322,113.8443,25965.0
2020-06-04 12:10:00,132.09,132.12,132.04,132.06,32694.0,113.8443,113.8701,113.8012,113.8184,32694.0
2020-06-04 12:15:00,132.04,132.14,131.97,132.08,20904.0,113.8012,113.8874,113.7408,113.8356,20904.0
2020-06-04 12:20:00,132.07,132.26,132.05,132.21,21842.0,113.827,113.9908,113.8098,113.9477,21842.0
2020-06-04 12:25:00,132.21,132.29,132.09,132.22,19467.0,113.9477,114.0166,113.8443,113.9563,19467.0
2020-06-04 12:30:00,132.22,132.25,131.87,131.9,25203.0,113.9563,113.9822,113.6547,113.6805,25203.0
2020-06-04 12:35:00,131.91,132.02,131.9,131.92,14756.0,113.6891,113.7839,113.6805,113.6977,14756.0
2020-06-04 12:40:00,131.91,132.04,131.9,131.94,17058.0,113.6891,113.8012,113.6805,113.715,17058.0
2020-06-04 12:45:00,131.95,131.96,131.84,131.87,10903.0,113.7236,113.7322,113.6288,113.6547,10903.0
2020-06-04 12:50:00,131.86,131.99,131.86,131.91,22131.0,113.646,113.7581,113.646,113.6891,22131.0
2020-06-04 12:55:00,131.91,131.91,131.6,131.62,29986.0,113.6891,113.6891,113.4219,113.4392,29986.0
2020-06-04 13:00:00,131.62,131.7,131.55,131.55,27014.0,113.4392,113.5081,113.3789,113.3789,27014.0
2020-06-04 13:05:00,131.54,131.76,131.52,131.64,21390.0,113.3702,113.5598,113.353,113.4564,21390.0
2020-06-04 13:10:00,131.65,131.69,131.58,131.62,22497.0,113.465,113.4995,113.4047,113.4392,22497.0
2020-06-04 13:15:00,131.62,131.67,131.58,131.59,27670.0,113.4392,113.4823,113.4047,113.4133,27670.0
2020-06-04 13:20:00,131.59,131.59,131.41,131.42,28270.0,113.4133,113.4133,113.2582,113.2668,28270.0
2020-06-04 13:25:00,131.41,131.46,131.37,131.37,27680.0,113.2582,113.3013,113.2237,113.2237,27680.0
2020-06-04 13:30:00,131.38,131.48,131.36,131.44,20012.0,113.2323,113.3185,113.2151,113.284,20012.0
2020-06-04 13:35:00,131.41,131.49,131.31,131.49,22453.0,113.2582,113.3271,113.172,113.3271,22453.0
2020-06-04 13:40:00,131.48,131.54,131.41,131.52,23963.0,113.3185,113.3702,113.2582,113.353,23963.0
2020-06-04 13:45:00,131.51,131.6,131.47,131.57,27536.0,113.3444,113.4219,113.3099,113.3961,27536.0
2020-06-04 13:50:00,131.58,131.59,131.45,131.51,29724.0,113.4047,113.4133,113.2927,113.3444,29724.0
2020-06-04 13:55:00,131.52,131.52,131.32,131.33,32770.0,113.353,113.353,113.1806,113.1892,32770.0
2020-06-04 14:00:00,131.32,131.37,131.19,131.22,33966.0,113.1806,113.2237,113.0686,113.0944,33966.0
2020-06-04 14:05:00,131.2,131.23,131.16,131.17,22741.0,113.0772,113.1031,113.0427,113.0513,22741.0
2020-06-04 14:10:00,131.17,131.17,131.03,131.15,32311.0,113.0513,113.0513,112.9307,113.0341,32311.0
2020-06-04 14:15:00,131.15,131.15,131.04,131.05,20927.0,113.0341,113.0341,112.9393,112.9479,20927.0
2020-06-04 14:20:00,131.06,131.17,130.98,131.17,25175.0,112.9565,113.0513,112.8876,113.0513,25175.0
2020-06-04 14:25:00,131.15,131.17,131.1,131.14,22915.0,113.0341,113.0513,112.991,113.0255,22915.0
2020-06-04 14:30:00,131.14,131.16,130.95,131.02,35698.0,113.0255,113.0427,112.8617,112.9221,35698.0
2020-06-04 14:35:00,131.03,131.09,130.98,131.02,14159.0,112.9307,112.9824,112.8876,112.9221,14159.0
2020-06-04 14:40:00,131.02,131.13,130.96,131.08,26891.0,112.9221,113.0169,112.8704,112.9738,26891.0
2020-06-04 14:45:00,131.07,131.07,130.95,131.04,21109.0,112.9652,112.9652,112.8617,112.9393,21109.0
2020-06-04 14:50:00,131.04,131.18,131.0,131.13,31874.0,112.9393,113.06,112.9048,113.0169,31874.0
2020-06-04 14:55:00,131.14,131.17,130.83,130.87,52387.0,113.0255,113.0513,112.7583,112.7928,52387.0
2020-06-04 15:00:00,130.85,130.87,130.69,130.69,35425.0,112.7755,112.7928,112.6376,112.6376,35425.0
2020-06-04 15:05:00,130.69,130.69,130.48,130.49,44853.0,112.6376,112.6376,112.4567,112.4653,44853.0
2020-06-04 15:10:00,130.51,130.51,130.29,130.36,46007.0,112.4825,112.4825,112.2929,112.3532,46007.0
2020-06-04 15:15:00,130.34,130.37,130.18,130.32,56660.0,112.336,112.3618,112.1981,112.3188,56660.0
2020-06-04 15:20:00,130.31,130.36,130.21,130.27,48423.0,112.3101,112.3532,112.2239,112.2757,48423.0
2020-06-04 15:25:00,130.26,130.43,130.25,130.43,44730.0,112.267,112.4136,112.2584,112.4136,44730.0
2020-06-04 15:30:00,130.42,130.7,130.38,130.67,63082.0,112.4049,112.6463,112.3705,112.6204,63082.0
2020-06-04 15:35:00,130.64,130.64,130.46,130.47,54849.0,112.5946,112.5946,112.4394,112.448,54849.0
2020-06-04 15:40:00,130.48,130.62,130.43,130.55,53533.0,112.4567,112.5773,112.4136,112.517,53533.0
2020-06-04 15:45:00,130.56,130.65,130.43,130.55,61465.0,112.5256,112.6032,112.4136,112.517,61465.0
2020-06-04 15:50:00,130.56,130.58,130.21,130.35,205145.0,112.5256,112.5428,112.2239,112.3446,205145.0
2020-06-04 15:55:00,130.34,130.67,130.31,130.6,383939.0,112.336,112.6204,112.3101,112.5601,383939.0
2020-06-05 09:30:00,130.99,131.64,130.77,131.57,138537.0,112.8962,113.4564,112.7066,113.3961,138537.0
2020-06-05 09:35:00,131.56,131.62,131.16,131.3,81100.0,113.3875,113.4392,113.0427,113.1634,81100.0
2020-06-05 09:40:00,131.36,131.84,131.3,131.84,78093.0,113.2151,113.6288,113.1634,113.6288,78093.0
2020-06-05 09:45:00,131.86,131.97,131.6,131.78,110868.0,113.646,113.7408,113.4219,113.5771,110868.0
2020-06-05 09:50:00,131.79,132.21,131.74,132.11,109194.0,113.5857,113.9477,113.5426,113.8615,109194.0
2020-06-05 09:55:00,132.11,132.23,131.98,132.21,52998.0,113.8615,113.9649,113.7495,113.9477,52998.0
2020-06-05 10:00:00,132.22,132.24,131.95,132.08,86171.0,113.9563,113.9735,113.7236,113.8356,86171.0
2020-06-05 10:05:00,132.11,132.29,132.1,132.29,76051.0,113.8615,114.0166,113.8529,114.0166,76051.0
2020-06-05 10:10:00,132.29,132.37,132.04,132.15,67281.0,114.0166,114.0856,113.8012,113.896,67281.0
2020-06-05 10:15:00,132.15,132.15,131.89,132.12,50682.0,113.896,113.896,113.6719,113.8701,50682.0
2020-06-05 10:20:00,132.12,132.15,131.77,132.03,49358.0,113.8701,113.896,113.5685,113.7926,49358.0
2020-06-05 10:25:00,132.0,132.13,131.89,131.96,44076.0,113.7667,113.8787,113.6719,113.7322,44076.0
2020-06-05 10:30:00,131.96,132.13,131.92,132.08,44727.0,113.7322,113.8787,113.6977,113.8356,44727.0
2020-06-05 10:35:00,132.08,132.3,131.98,132.19,46287.0,113.8356,114.0253,113.7495,113.9305,46287.0
2020-06-05 10:40:00,132.19,132.19,131.79,131.79,28782.0,113.9305,113.9305,113.5857,113.5857,28782.0
2020-06-05 10:45:00,131.8,131.94,131.72,131.72,31933.0,113.5943,113.715,113.5254,113.5254,31933.0
2020-06-05 10:50:00,131.7,132.11,131.68,132.03,46535.0,113.5081,113.8615,113.4909,113.7926,46535.0
2020-06-05 10:55:00,132.01,132.42,132.01,132.27,69285.0,113.7753,114.1287,113.7753,113.9994,69285.0
2020-06-05 11:00:00,132.28,132.58,132.28,132.58,56231.0,114.008,114.2666,114.008,114.2666,56231.0
2020-06-05 11:05:00,132.55,132.62,132.4,132.52,44937.0,114.2407,114.3011,114.1114,114.2149,44937.0
2020-06-05 11:10:00,132.53,132.72,132.48,132.59,54819.0,114.2235,114.3872,114.1804,114.2752,54819.0
2020-06-05 11:15:00,132.59,132.83,132.54,132.83,47683.0,114.2752,114.482,114.2321,114.482,47683.0
2020-06-05 11:20:00,132.84,133.34,132.74,133.32,53224.0,114.4907,114.9216,114.4045,114.9044,53224.0
2020-06-05 11:25:00,133.3,133.38,133.12,133.27,43432.0,114.8871,114.9561,114.732,114.8613,43432.0
2020-06-05 11:30:00,133.29,133.52,133.19,133.3,63639.0,114.8785,115.0767,114.7923,114.8871,63639.0
2020-06-05 11:35:00,133.21,133.42,133.05,133.11,39561.0,114.8096,114.9905,114.6717,114.7234,39561.0
2020-06-05 11:40:00,133.11,133.22,133.02,133.13,30677.0,114.7234,114.8182,114.6458,114.7406,30677.0
2020-06-05 11:45:00,133.09,133.24,132.95,132.95,44432.0,114.7061,114.8354,114.5855,114.5855,44432.0
2020-06-05 11:50:00,132.95,133.26,132.92,133.18,61422.0,114.5855,114.8526,114.5596,114.7837,61422.0
2020-06-05 11:55:00,133.18,133.22,132.95,133.05,45629.0,114.7837,114.8182,114.5855,114.6717,45629.0
2020-06-05 12:00:00,133.04,133.09,132.89,133.08,42241.0,114.663,114.7061,114.5338,114.6975,42241.0
2020-06-05 12:05:00,133.06,133.06,132.75,132.75,35062.0,114.6803,114.6803,114.4131,114.4131,35062.0
2020-06-05 12:10:00,132.77,132.84,132.71,132.75,25113.0,114.4303,114.4907,114.3786,114.4131,25113.0
2020-06-05 12:15:00,132.76,132.93,132.74,132.83,28876.0,114.4217,114.5682,114.4045,114.482,28876.0
2020-06-05 12:20:00,132.84,133.04,132.81,132.93,27568.0,114.4907,114.663,114.4648,114.5682,27568.0
2020-06-05 12:25:00,132.89,132.96,132.81,132.93,35090.0,114.5338,114.5941,114.4648,114.5682,35090.0
2020-06-05 12:30:00,132.92,133.22,132.92,133.1,65676.0,114.5596,114.8182,114.5596,114.7148,65676.0
2020-06-05 12:35:00,133.11,133.11,133.0,133.06,56905.0,114.7234,114.7234,114.6286,114.6803,56905.0
2020-06-05 12:40:00,133.07,133.1,132.84,132.85,42964.0,114.6889,114.7148,114.4907,114.4993,42964.0
2020-06-05 12:45:00,132.86,132.89,132.58,132.71,92118.0,114.5079,114.5338,114.2666,114.3786,92118.0
2020-06-05 12:50:00,132.71,132.76,132.62,132.72,26918.0,114.3786,114.4217,114.3011,114.3872,26918.0
2020-06-05 12:55:00,132.72,132.82,132.59,132.78,36222.0,114.3872,114.4734,114.2752,114.439,36222.0
2020-06-05 13:00:00,132.76,132.84,132.56,132.72,40582.0,114.4217,114.4907,114.2493,114.3872,40582.0
2020-06-05 13:05:00,132.71,132.79,132.57,132.66,26178.0,114.3786,114.4476,114.258,114.3355,26178.0
2020-06-05 13:10:00,132.66,132.69,132.56,132.66,26037.0,114.3355,114.3614,114.2493,114.3355,26037.0
2020-06-05 13:15:00,132.65,132.89,132.62,132.87,36949.0,114.3269,114.5338,114.3011,114.5165,36949.0
2020-06-05 13:20:00,132.87,132.97,132.77,132.89,59074.0,114.5165,114.6027,114.4303,114.5338,59074.0
2020-06-05 13:25:00,132.88,132.88,132.74,132.86,79033.0,114.5251,114.5251,114.4045,114.5079,79033.0
2020-06-05 13:30:00,132.85,132.87,132.58,132.61,25571.0,114.4993,114.5165,114.2666,114.2924,25571.0
2020-06-05 13:35:00,132.62,132.74,132.6,132.72,27291.0,114.3011,114.4045,114.2838,114.3872,27291.0
2020-06-05 13:40:00,132.7,132.8,132.65,132.75,17868.0,114.37,114.4562,114.3269,114.4131,17868.0
2020-06-05 13:45:00,132.76,132.81,132.61,132.63,22491.0,114.4217,114.4648,114.2924,114.3097,22491.0
2020-06-05 13:50:00,132.63,132.87,132.58,132.77,25668.0,114.3097,114.5165,114.2666,114.4303,25668.0
2020-06-05 13:55:00,132.79,132.8,132.63,132.64,33879.0,114.4476,114.4562,114.3097,114.3183,33879.0
2020-06-05 14:00:00,132.63,132.85,132.59,132.84,41006.0,114.3097,114.4993,114.2752,114.4907,41006.0
2020-06-05 14:05:00,132.84,132.84,132.61,132.7,25991.0,114.4907,114.4907,114.2924,114.37,25991.0
2020-06-05 14:10:00,132.72,132.76,132.62,132.68,29152.0,114.3872,114.4217,114.3011,114.3528,29152.0
2020-06-05 14:15:00,132.68,132.82,132.66,132.72,19892.0,114.3528,114.4734,114.3355,114.3872,19892.0
2020-06-05 14:20:00,132.72,132.91,132.71,132.84,28579.0,114.3872,114.551,114.3786,114.4907,28579.0
2020-06-05 14:25:00,132.83,132.84,132.72,132.76,27571.0,114.482,114.4907,114.3872,114.4217,27571.0
2020-06-05 14:30:00,132.77,132.85,132.68,132.71,24931.0,114.4303,114.4993,114.3528,114.3786,24931.0
2020-06-05 14:35:00,132.71,132.82,132.49,132.75,45509.0,114.3786,114.4734,114.189,114.4131,45509.0
2020-06-05 14:40:00,132.77,132.86,132.68,132.76,26440.0,114.4303,114.5079,114.3528,114.4217,26440.0
2020-06-05 14:45:00,132.76,132.79,132.59,132.62,28188.0,114.4217,114.4476,114.2752,114.3011,28188.0
2020-06-05 14:50:00,132.66,132.69,132.43,132.44,35770.0,114.3355,114.3614,114.1373,114.1459,35770.0
2020-06-05 14:55:00,132.44,132.48,132.25,132.34,42980.0,114.1459,114.1804,113.9822,114.0597,42980.0
2020-06-05 15:00:00,132.34,132.38,132.16,132.25,62980.0,114.0597,114.0942,113.9046,113.9822,62980.0
2020-06-05 15:05:00,132.25,132.28,132.08,132.14,53729.0,113.9822,114.008,113.8356,113.8874,53729.0
2020-06-05 15:10:00,132.16,132.32,132.08,132.24,33234.0,113.9046,114.0425,113.8356,113.9735,33234.0
2020-06-05 15:15:00,132.24,132.5,132.17,132.44,40959.0,113.9735,114.1976,113.9132,114.1459,40959.0
2020-06-05 15:20:00,132.43,132.57,132.26,132.57,35653.0,114.1373,114.258,113.9908,114.258,35653.0
2020-06-05 15:25:00,132.56,132.83,132.56,132.78,27721.0,114.2493,114.482,114.2493,114.439,27721.0
2020-06-05 15:30:00,132.8,132.95,132.72,132.74,37356.0,114.4562,114.5855,114.3872,114.4045,37356.0
2020-06-05 15:35:00,132.75,132.92,132.68,132.77,55428.0,114.4131,114.5596,114.3528,114.4303,55428.0
2020-06-05 15:40:00,132.76,132.79,132.47,132.48,82034.0,114.4217,114.4476,114.1718,114.1804,82034.0
2020-06-05 15:45:00,132.46,132.51,132.22,132.34,102628.0,114.1632,114.2062,113.9563,114.0597,102628.0
2020-06-05 15:50:00,132.34,132.57,132.21,132.39,150133.0,114.0597,114.258,113.9477,114.1028,150133.0
2020-06-05 15:55:00,132.38,132.65,132.25,132.41,238080.0,114.0942,114.3269,113.9822,114.1201,238080.0
2020-06-08 09:30:00,131.47,132.09,131.36,132.09,167351.0,113.3099,113.8443,113.2151,113.8443,167351.0
2020-06-08 09:35:00,132.12,132.16,131.6,131.63,49472.0,113.8701,113.9046,113.4219,113.4478,49472.0
2020-06-08 09:40:00,131.61,131.96,131.27,131.92,62627.0,113.4306,113.7322,113.1375,113.6977,62627.0
2020-06-08 09:45:00,131.9,132.38,131.84,132.34,43449.0,113.6805,114.0942,113.6288,114.0597,43449.0
2020-06-08 09:50:00,132.3,132.42,132.2,132.33,31692.0,114.0253,114.1287,113.9391,114.0511,31692.0
2020-06-08 09:55:00,132.31,132.41,132.16,132.33,28548.0,114.0339,114.1201,113.9046,114.0511,28548.0
2020-06-08 10:00:00,132.29,132.32,132.01,132.17,32299.0,114.0166,114.0425,113.7753,113.9132,32299.0
2020-06-08 10:05:00,132.17,132.28,131.8,131.81,52722.0,113.9132,114.008,113.5943,113.6029,52722.0
2020-06-08 10:10:00,131.81,131.98,131.73,131.88,26058.0,113.6029,113.7495,113.534,113.6633,26058.0
2020-06-08 10:15:00,131.86,132.1,131.75,131.82,37990.0,113.646,113.8529,113.5512,113.6116,37990.0
2020-06-08 10:20:00,131.82,131.97,131.72,131.87,40290.0,113.6116,113.7408,113.5254,113.6547,40290.0
2020-06-08 10:25:00,131.85,131.91,131.73,131.82,34315.0,113.6374,113.6891,113.534,113.6116,34315.0
2020-06-08 10:30:00,131.83,132.07,131.83,131.9,24770.0,113.6202,113.827,113.6202,113.6805,24770.0
2020-06-08 10:35:00,131.91,132.09,131.83,131.97,49916.0,113.6891,113.8443,113.6202,113.7408,49916.0
2020-06-08 10:40:00,131.97,132.13,131.97,132.1,36605.0,113.7408,113.8787,113.7408,113.8529,36605.0
2020-06-08 10:45:00,132.13,132.22,131.99,132.02,45162.0,113.8787,113.9563,113.7581,113.7839,45162.0
2020-06-08 10:50:00,132.02,132.1,131.73,131.82,48659.0,113.7839,113.8529,113.534,113.6116,48659.0
2020-06-08 10:55:00,131.82,132.04,131.82,131.94,32724.0,113.6116,113.8012,113.6116,113.715,32724.0
2020-06-08 11:00:00,131.95,131.99,131.76,131.93,22791.0,113.7236,113.7581,113.5598,113.7064,22791.0
2020-06-08 11:05:00,131.93,131.97,131.73,131.97,33023.0,113.7064,113.7408,113.534,113.7408,33023.0
2020-06-08 11:10:00,131.97,132.04,131.84,131.88,25135.0,113.7408,113.8012,113.6288,113.6633,25135.0
2020-06-08 11:15:00,131.88,132.27,131.87,132.26,35000.0,113.6633,113.9994,113.6547,113.9908,35000.0
2020-06-08 11:20:00,132.25,132.32,132.15,132.23,26685.0,113.9822,114.0425,113.896,113.9649,26685.0
2020-06-08 11:25:00,132.24,132.29,132.15,132.18,25426.0,113.9735,114.0166,113.896,113.9218,25426.0
2020-06-08 11:30:00,132.19,132.32,132.09,132.1,29352.0,113.9305,114.0425,113.8443,113.8529,29352.0
2020-06-08 11:35:00,132.1,132.21,132.03,132.06,18547.0,113.8529,113.9477,113.7926,113.8184,18547.0
2020-06-08 11:40:00,132.06,132.14,131.99,132.02,26019.0,113.8184,113.8874,113.7581,113.7839,26019.0
2020-06-08 11:45:00,132.03,132.23,131.99,132.19,35397.0,113.7926,113.9649,113.7581,113.9305,35397.0
2020-06-08 11:50:00,132.21,132.22,131.92,131.93,19394.0,113.9477,113.9563,113.6977,113.7064,19394.0
2020-06-08 11:55:00,131.91,131.94,131.76,131.77,27737.0,113.6891,113.715,113.5598,113.5685,27737.0
2020-06-08 12:00:00,131.77,131.88,131.67,131.73,60169.0,113.5685,113.6633,113.4823,113.534,60169.0
2020-06-08 12:05:00,131.72,131.77,131.59,131.64,23711.0,113.5254,113.5685,113.4133,113.4564,23711.0
2020-06-08 12:10:00,131.6,131.64,131.37,131.37,23027.0,113.4219,113.4564,113.2237,113.2237,23027.0
2020-06-08 12:15:00,131.38,131.43,131.27,131.3,35915.0,113.2323,113.2754,113.1375,113.1634,35915.0
2020-06-08 12:20:00,131.3,131.33,131.23,131.31,27433.0,113.1634,113.1892,113.1031,113.172,27433.0
2020-06-08 12:25:00,131.32,131.34,131.25,131.3,20860.0,113.1806,113.1979,113.1203,113.1634,20860.0
2020-06-08 12:30:00,131.29,131.39,131.28,131.32,15032.0,113.1548,113.241,113.1461,113.1806,15032.0
2020-06-08 12:35:00,131.32,131.44,131.28,131.35,19879.0,113.1806,113.284,113.1461,113.2065,19879.0
2020-06-08 12:40:00,131.36,131.64,131.35,131.64,20604.0,113.2151,113.4564,113.2065,113.4564,20604.0
2020-06-08 12:45:00,131.63,131.65,131.59,131.61,19795.0,113.4478,113.465,113.4133,113.4306,19795.0
2020-06-08 12:50:00,131.61,131.64,131.53,131.53,16143.0,113.4306,113.4564,113.3616,113.3616,16143.0
2020-06-08 12:55:00,131.52,131.55,131.39,131.39,24046.0,113.353,113.3789,113.241,113.241,24046.0
2020-06-08 13:00:00,131.4,131.41,131.27,131.29,22586.0,113.2496,113.2582,113.1375,113.1548,22586.0
2020-06-08 13:05:00,131.29,131.5,131.26,131.49,31039.0,113.1548,113.3358,113.1289,113.3271,31039.0
2020-06-08 13:10:00,131.49,131.76,131.47,131.76,28751.0,113.3271,113.5598,113.3099,113.5598,28751.0
2020-06-08 13:15:00,131.74,131.93,131.72,131.89,24577.0,113.5426,113.7064,113.5254,113.6719,24577.0
2020-06-08 13:20:00,131.89,132.02,131.77,131.77,29973.0,113.6719,113.7839,113.5685,113.5685,29973.0
2020-06-08 13:25:00,131.77,131.83,131.62,131.62,14939.0,113.5685,113.6202,113.4392,113.4392,14939.0
2020-06-08 13:30:00,131.6,131.74,131.5,131.74,24640.0,113.4219,113.5426,113.3358,113.5426,24640.0
2020-06-08 13:35:00,131.74,131.79,131.59,131.71,21953.0,113.5426,113.5857,113.4133,113.5168,21953.0
2020-06-08 13:40:00,131.68,131.7,131.63,131.66,29296.0,113.4909,113.5081,113.4478,113.4737,29296.0
2020-06-08 13:45:00,131.66,131.77,131.63,131.77,12879.0,113.4737,113.5685,113.4478,113.5685,12879.0
2020-06-08 13:50:00,131.79,131.89,131.77,131.85,10089.0,113.5857,113.6719,113.5685,113.6374,10089.0
2020-06-08 13:55:00,131.85,131.96,131.82,131.93,13563.0,113.6374,113.7322,113.6116,113.7064,13563.0
2020-06-08 14:00:00,131.91,132.06,131.88,132.06,19790.0,113.6891,113.8184,113.6633,113.8184,19790.0
2020-06-08 14:05:00,132.07,132.15,132.07,132.1,17679.0,113.827,113.896,113.827,113.8529,17679.0
2020-06-08 14:10:00,132.11,132.14,132.0,132.11,21438.0,113.8615,113.8874,113.7667,113.8615,21438.0
2020-06-08 14:15:00,132.14,132.18,132.06,132.06,14198.0,113.8874,113.9218,113.8184,113.8184,14198.0
2020-06-08 14:20:00,132.07,132.25,132.07,132.24,18674.0,113.827,113.9822,113.827,113.9735,18674.0
2020-06-08 14:25:00,132.26,132.39,132.19,132.39,17065.0,113.9908,114.1028,113.9305,114.1028,17065.0
2020-06-08 14:30:00,132.39,132.44,132.25,132.26,29964.0,114.1028,114.1459,113.9822,113.9908,29964.0
2020-06-08 14:35:00,132.27,132.47,132.25,132.4,32481.0,113.9994,114.1718,113.9822,114.1114,32481.0
2020-06-08 14:40:00,132.42,132.45,132.33,132.34,12125.0,114.1287,114.1545,114.0511,114.0597,12125.0
2020-06-08 14:45:00,132.33,132.36,132.22,132.26,21386.0,114.0511,114.077,113.9563,113.9908,21386.0
2020-06-08 14:50:00,132.26,132.33,132.23,132.25,15923.0,113.9908,114.0511,113.9649,113.9822,15923.0
2020-06-08 14:55:00,132.27,132.29,132.22,132.24,21981.0,113.9994,114.0166,113.9563,113.9735,21981.0
2020-06-08 15:00:00,132.24,132.26,132.15,132.15,16248.0,113.9735,113.9908,113.896,113.896,16248.0
2020-06-08 15:05:00,132.16,132.22,132.15,132.22,23814.0,113.9046,113.9563,113.896,113.9563,23814.0
2020-06-08 15:10:00,132.21,132.25,131.95,132.01,31037.0,113.9477,113.9822,113.7236,113.7753,31037.0
2020-06-08 15:15:00,132.01,132.02,131.71,131.75,30265.0,113.7753,113.7839,113.5168,113.5512,30265.0
2020-06-08 15:20:00,131.74,131.77,131.63,131.63,26008.0,113.5426,113.5685,113.4478,113.4478,26008.0
2020-06-08 15:25:00,131.63,131.63,131.44,131.45,27293.0,113.4478,113.4478,113.284,113.2927,27293.0
2020-06-08 15:30:00,131.46,131.78,131.44,131.69,49336.0,113.3013,113.5771,113.284,113.4995,49336.0
2020-06-08 15:35:00,131.68,131.88,131.67,131.86,46954.0,113.4909,113.6633,113.4823,113.646,46954.0
2020-06-08 15:40:00,131.87,132.08,131.86,132.04,86927.0,113.6547,113.8356,113.646,113.8012,86927.0
2020-06-08 15:45:00,132.03,132.05,131.89,132.02,38557.0,113.7926,113.8098,113.6719,113.7839,38557.0
2020-06-08 15:50:00,132.03,132.19,131.99,132.03,97773.0,113.7926,113.9305,113.7581,113.7926,97773.0
2020-06-08 15:55:00,132.02,132.26,131.94,132.21,173051.0,113.7839,113.9908,113.715,113.9477,173051.0
2020-06-09 09:30:00,131.83,132.15,131.54,131.82,126408.0,113.6202,113.896,113.3702,113.6116,126408.0
2020-06-09 09:35:00,131.81,131.99,131.48,131.52,44112.0,113.6029,113.7581,113.3185,113.353,44112.0
2020-06-09 09:40:00,131.49,131.75,131.3,131.61,50971.0,113.3271,113.5512,113.1634,113.4306,50971.0
2020-06-09 09:45:00,131.61,131.7,131.18,131.36,57748.0,113.4306,113.5081,113.06,113.2151,57748.0
2020-06-09 09:50:00,131.35,131.57,131.33,131.43,37293.0,113.2065,113.3961,113.1892,113.2754,37293.0
2020-06-09 09:55:00,131.4,131.52,131.11,131.21,43591.0,113.2496,113.353,112.9996,113.0858,43591.0
2020-06-09 10:00:00,131.22,131.28,131.05,131.23,41823.0,113.0944,113.1461,112.9479,113.1031,41823.0
2020-06-09 10:05:00,131.23,131.48,131.14,131.4,43490.0,113.1031,113.3185,113.0255,113.2496,43490.0
2020-06-09 10:10:00,131.39,131.45,131.33,131.43,31441.0,113.241,113.2927,113.1892,113.2754,31441.0
2020-06-09 10:15:00,131.44,131.7,131.39,131.59,47860.0,113.284,113.5081,113.241,113.4133,47860.0
2020-06-09 10:20:00,131.6,131.63,131.52,131.62,38325.0,113.4219,113.4478,113.353,113.4392,38325.0
2020-06-09 10:25:00,131.6,131.65,131.49,131.58,67382.0,113.4219,113.465,113.3271,113.4047,67382.0
2020-06-09 10:30:00,131.62,131.96,131.61,131.9,34286.0,113.4392,113.7322,113.4306,113.6805,34286.0
2020-06-09 10:35:00,131.89,132.07,131.84,131.86,31963.0,113.6719,113.827,113.6288,113.646,31963.0
2020-06-09 10:40:00,131.87,132.02,131.87,132.02,24243.0,113.6547,113.7839,113.6547,113.7839,24243.0
2020-06-09 10:45:00,132.03,132.19,132.0,132.18,39137.0,113.7926,113.9305,113.7667,113.9218,39137.0
2020-06-09 10:50:00,132.18,132.21,131.99,132.06,77143.0,113.9218,113.9477,113.7581,113.8184,77143.0
2020-06-09 10:55:00,132.07,132.12,131.8,131.85,56967.0,113.827,113.8701,113.5943,113.6374,56967.0
2020-06-09 11:00:00,131.85,132.01,131.74,131.99,46409.0,113.6374,113.7753,113.5426,113.7581,46409.0
2020-06-09 11:05:00,132.0,132.02,131.88,131.91,27920.0,113.7667,113.7839,113.6633,113.6891,27920.0
2020-06-09 11:10:00,131.91,132.03,131.88,131.99,43369.0,113.6891,113.7926,113.6633,113.7581,43369.0
2020-06-09 11:15:00,131.99,132.27,131.95,132.27,26313.0,113.7581,113.9994,113.7236,113.9994,26313.0
2020-06-09 11:20:00,132.26,132.54,132.2,132.53,34655.0,113.9908,114.2321,113.9391,114.2235,34655.0
2020-06-09 11:25:00,132.54,132.67,132.5,132.54,60554.0,114.2321,114.3441,114.1976,114.2321,60554.0
2020-06-09 11:30:00,132.54,132.58,132.26,132.32,37041.0,114.2321,114.2666,113.9908,114.0425,37041.0
2020-06-09 11:35:00,132.32,132.43,132.28,132.41,26029.0,114.0425,114.1373,114.008,114.1201,26029.0
2020-06-09 11:40:00,132.4,132.46,132.35,132.37,35337.0,114.1114,114.1632,114.0683,114.0856,35337.0
2020-06-09 11:45:00,132.35,132.4,132.26,132.3,30996.0,114.0683,114.1114,113.9908,114.0253,30996.0
2020-06-09 11:50:00,132.3,132.44,132.3,132.31,65934.0,114.0253,114.1459,114.0253,114.0339,65934.0
2020-06-09 11:55:00,132.31,132.39,132.18,132.38,37403.0,114.0339,114.1028,113.9218,114.0942,37403.0
2020-06-09 12:00:00,132.42,132.42,132.02,132.03,29841.0,114.1287,114.1287,113.7839,113.7926,29841.0
2020-06-09 12:05:00,132.03,132.36,132.0,132.36,24999.0,113.7926,114.077,113.7667,114.077,24999.0
2020-06-09 12:10:00,132.36,132.42,132.15,132.2,29495.0,114.077,114.1287,113.896,113.9391,29495.0
2020-06-09 12:15:00,132.19,132.25,132.15,132.21,19533.0,113.9305,113.9822,113.896,113.9477,19533.0
2020-06-09 12:20:00,132.2,132.22,132.03,132.21,19385.0,113.9391,113.9563,113.7926,113.9477,19385.0
2020-06-09 12:25:00,132.22,132.23,131.88,131.92,233162.0,113.9563,113.9649,113.6633,113.6977,233162.0
2020-06-09 12:30:00,131.92,132.14,131.92,132.09,24779.0,113.6977,113.8874,113.6977,113.8443,24779.0
2020-06-09 12:35:00,132.09,132.25,132.07,132.21,20055.0,113.8443,113.9822,113.827,113.9477,20055.0
2020-06-09 12:40:00,132.22,132.26,132.17,132.26,17543.0,113.9563,113.9908,113.9132,113.9908,17543.0
2020-06-09 12:45:00,132.28,132.33,132.19,132.23,51497.0,114.008,114.0511,113.9305,113.9649,51497.0
2020-06-09 12:50:00,132.21,132.21,132.02,132.19,33089.0,113.9477,113.9477,113.7839,113.9305,33089.0
2020-06-09 12:55:00,132.2,132.41,132.17,132.39,17651.0,113.9391,114.1201,113.9132,114.1028,17651.0
2020-06-09 13:00:00,132.38,132.38,132.2,132.28,40424.0,114.0942,114.0942,113.9391,114.008,40424.0
2020-06-09 13:05:00,132.27,132.29,132.21,132.22,17927.0,113.9994,114.0166,113.9477,113.9563,17927.0
2020-06-09 13:10:00,132.22,132.22,132.1,132.14,26915.0,113.9563,113.9563,113.8529,113.8874,26915.0
2020-06-09 13:15:00,132.13,132.35,132.13,132.3,24876.0,113.8787,114.0683,113.8787,114.0253,24876.0
2020-06-09 13:20:00,132.32,132.4,132.28,132.37,16692.0,114.0425,114.1114,114.008,114.0856,16692.0
2020-06-09 13:25:00,132.38,132.5,132.38,132.47,16849.0,114.0942,114.1976,114.0942,114.1718,16849.0
2020-06-09 13:30:00,132.47,132.49,132.32,132.33,36784.0,114.1718,114.189,114.0425,114.0511,36784.0
2020-06-09 13:35:00,132.33,132.4,132.29,132.34,16598.0,114.0511,114.1114,114.0166,114.0597,16598.0
2020-06-09 13:40:00,132.35,132.36,132.2,132.34,42110.0,114.0683,114.077,113.9391,114.0597,42110.0
2020-06-09 13:45:00,132.34,132.5,132.34,132.46,23321.0,114.0597,114.1976,114.0597,114.1632,23321.0
2020-06-09 13:50:00,132.46,132.47,132.35,132.36,31838.0,114.1632,114.1718,114.0683,114.077,31838.0
2020-06-09 13:55:00,132.38,132.38,132.19,132.2,27163.0,114.0942,114.0942,113.9305,113.9391,27163.0
2020-06-09 14:00:00,132.2,132.24,132.02,132.23,45658.0,113.9391,113.9735,113.7839,113.9649,45658.0
2020-06-09 14:05:00,132.24,132.3,132.13,132.21,36109.0,113.9735,114.0253,113.8787,113.9477,36109.0
2020-06-09 14:10:00,132.19,132.34,132.18,132.34,36127.0,113.9305,114.0597,113.9218,114.0597,36127.0
2020-06-09 14:15:00,132.34,132.4,132.25,132.25,40303.0,114.0597,114.1114,113.9822,113.9822,40303.0
2020-06-09 14:20:00,132.19,132.27,132.18,132.27,24199.0,113.9305,113.9994,113.9218,113.9994,24199.0
2020-06-09 14:25:00,132.28,132.28,132.17,132.22,25265.0,114.008,114.008,113.9132,113.9563,25265.0
2020-06-09 14:30:00,132.21,132.38,132.17,132.33,35116.0,113.9477,114.0942,113.9132,114.0511,35116.0
2020-06-09 14:35:00,132.32,132.32,132.18,132.28,21696.0,114.0425,114.0425,113.9218,114.008,21696.0
2020-06-09 14:40:00,132.28,132.33,132.24,132.3,21827.0,114.008,114.0511,113.9735,114.0253,21827.0
2020-06-09 14:45:00,132.29,132.38,132.21,132.35,30175.0,114.0166,114.0942,113.9477,114.0683,30175.0
2020-06-09 14:50:00,132.37,132.4,132.25,132.33,25835.0,114.0856,114.1114,113.9822,114.0511,25835.0
2020-06-09 14:55:00,132.34,132.59,132.34,132.56,24621.0,114.0597,114.2752,114.0597,114.2493,24621.0
2020-06-09 15:00:00,132.55,132.61,132.48,132.53,36048.0,114.2407,114.2924,114.1804,114.2235,36048.0
2020-06-09 15:05:00,132.53,132.67,132.5,132.64,34711.0,114.2235,114.3441,114.1976,114.3183,34711.0
2020-06-09 15:10:00,132.64,132.69,132.54,132.64,50263.0,114.3183,114.3614,114.2321,114.3183,50263.0
2020-06-09 15:15:00,132.64,132.84,132.64,132.84,34612.0,114.3183,114.4907,114.3183,114.4907,34612.0
2020-06-09 15:20:00,132.84,132.96,132.81,132.9,30766.0,114.4907,114.5941,114.4648,114.5424,30766.0
2020-06-09 15:25:00,132.91,132.92,132.73,132.84,68737.0,114.551,114.5596,114.3959,114.4907,68737.0
2020-06-09 15:30:00,132.83,132.94,132.73,132.82,77517.0,114.482,114.5769,114.3959,114.4734,77517.0
2020-06-09 15:35:00,132.82,133.01,132.79,133.0,61902.0,114.4734,114.6372,114.4476,114.6286,61902.0
2020-06-09 15:40:00,133.0,133.15,132.9,132.94,71127.0,114.6286,114.7578,114.5424,114.5769,71127.0
2020-06-09 15:45:00,132.94,132.94,132.66,132.92,97098.0,114.5769,114.5769,114.3355,114.5596,97098.0
2020-06-09 15:50:00,132.91,132.93,132.54,132.67,189053.0,114.551,114.5682,114.2321,114.3441,189053.0
2020-06-09 15:55:00,132.66,133.15,132.66,132.97,362583.0,114.3355,114.7578,114.3355,114.6027,362583.0
2020-06-10 09:30:00,133.27,133.76,133.17,133.44,138402.0,114.8613,115.2836,114.7751,115.0078,138402.0
2020-06-10 09:35:00,133.45,133.9,133.42,133.85,49257.0,115.0164,115.4042,114.9905,115.3612,49257.0
2020-06-10 09:40:00,133.9,134.15,133.79,133.98,51417.0,115.4042,115.6197,115.3094,115.4732,51417.0
2020-06-10 09:45:00,133.98,134.63,133.88,134.57,60211.0,115.4732,116.0334,115.387,115.9817,60211.0
2020-06-10 09:50:00,134.55,134.78,134.24,134.75,72998.0,115.9645,116.1627,115.6973,116.1368,72998.0
2020-06-10 09:55:00,134.75,134.9,134.48,134.84,93970.0,116.1368,116.2661,115.9041,116.2144,93970.0
2020-06-10 10:00:00,134.84,135.16,134.82,134.91,115328.0,116.2144,116.4902,116.1972,116.2747,115328.0
2020-06-10 10:05:00,134.92,134.95,134.68,134.88,58959.0,116.2834,116.3092,116.0765,116.2489,58959.0
2020-06-10 10:10:00,134.87,134.87,134.32,134.45,63878.0,116.2403,116.2403,115.7662,115.8783,63878.0
2020-06-10 10:15:00,134.45,134.47,134.12,134.19,57978.0,115.8783,115.8955,115.5939,115.6542,57978.0
2020-06-10 10:20:00,134.23,134.26,134.1,134.18,47180.0,115.6887,115.7145,115.5766,115.6456,47180.0
2020-06-10 10:25:00,134.19,134.28,133.75,133.86,48991.0,115.6542,115.7318,115.275,115.3698,48991.0
2020-06-10 10:30:00,133.86,134.08,133.75,133.97,42609.0,115.3698,115.5594,115.275,115.4646,42609.0
2020-06-10 10:35:00,133.97,134.08,133.86,134.01,25225.0,115.4646,115.5594,115.3698,115.4991,25225.0
2020-06-10 10:40:00,134.04,134.12,133.89,133.92,31628.0,115.5249,115.5939,115.3956,115.4215,31628.0
2020-06-10 10:45:00,133.95,133.96,133.68,133.74,24053.0,115.4473,115.456,115.2146,115.2663,24053.0
2020-06-10 10:50:00,133.75,133.85,133.53,133.53,31168.0,115.275,115.3612,115.0854,115.0854,31168.0
2020-06-10 10:55:00,133.53,133.64,133.42,133.53,39550.0,115.0854,115.1802,114.9905,115.0854,39550.0
2020-06-10 11:00:00,133.53,133.62,133.29,133.58,39185.0,115.0854,115.1629,114.8785,115.1284,39185.0
2020-06-10 11:05:00,133.63,133.79,133.59,133.74,34198.0,115.1715,115.3094,115.1371,115.2663,34198.0
2020-06-10 11:10:00,133.73,133.88,133.73,133.88,37731.0,115.2577,115.387,115.2577,115.387,37731.0
2020-06-10 11:15:00,133.9,134.12,133.89,134.12,23038.0,115.4042,115.5939,115.3956,115.5939,23038.0
2020-06-10 11:20:00,134.1,134.28,134.06,134.17,31704.0,115.5766,115.7318,115.5421,115.637,31704.0
2020-06-10 11:25:00,134.17,134.35,134.16,134.26,30104.0,115.637,115.7921,115.6283,115.7145,30104.0
2020-06-10 11:30:00,134.26,134.26,133.74,133.74,28055.0,115.7145,115.7145,115.2663,115.2663,28055.0
2020-06-10 11:35:00,133.74,133.83,133.57,133.81,22289.0,115.2663,115.3439,115.1198,115.3267,22289.0
2020-06-10 11:40:00,133.81,133.98,133.6,133.67,31785.0,115.3267,115.4732,115.1457,115.206,31785.0
2020-06-10 11:45:00,133.69,133.76,133.6,133.65,21005.0,115.2233,115.2836,115.1457,115.1888,21005.0
2020-06-10 11:50:00,133.67,133.75,133.47,133.49,23417.0,115.206,115.275,115.0336,115.0509,23417.0
2020-06-10 11:55:00,133.47,133.51,133.37,133.38,19636.0,115.0336,115.0681,114.9475,114.9561,19636.0
2020-06-10 12:00:00,133.39,133.5,133.3,133.44,25929.0,114.9647,115.0595,114.8871,115.0078,25929.0
2020-06-10 12:05:00,133.45,133.7,133.4,133.67,40795.0,115.0164,115.2319,114.9733,115.206,40795.0
2020-06-10 12:10:00,133.66,133.78,133.64,133.69,35125.0,115.1974,115.3008,115.1802,115.2233,35125.0
2020-06-10 12:15:00,133.69,133.94,133.69,133.88,23045.0,115.2233,115.4387,115.2233,115.387,23045.0
2020-06-10 12:20:00,133.87,133.9,133.77,133.9,19923.0,115.3784,115.4042,115.2922,115.4042,19923.0
2020-06-10 12:25:00,133.88,133.93,133.79,133.91,16740.0,115.387,115.4301,115.3094,115.4129,16740.0
2020-06-10 12:30:00,133.91,133.98,133.87,133.96,18179.0,115.4129,115.4732,115.3784,115.456,18179.0
2020-06-10 12:35:00,133.96,133.98,133.85,133.88,18520.0,115.456,115.4732,115.3612,115.387,18520.0
2020-06-10 12:40:00,133.9,133.97,133.88,133.93,13638.0,115.4042,115.4646,115.387,115.4301,13638.0
2020-06-10 12:45:00,133.93,133.96,133.86,133.94,12955.0,115.4301,115.456,115.3698,115.4387,12955.0
2020-06-10 12:50:00,133.94,134.07,133.93,134.01,12403.0,115.4387,115.5508,115.4301,115.4991,12403.0
2020-06-10 12:55:00,134.03,134.04,133.91,133.97,11957.0,115.5163,115.5249,115.4129,115.4646,11957.0
2020-06-10 13:00:00,133.96,134.06,133.9,134.0,18498.0,115.456,115.5421,115.4042,115.4904,18498.0
2020-06-10 13:05:00,133.98,134.13,133.97,134.1,19575.0,115.4732,115.6025,115.4646,115.5766,19575.0
2020-06-10 13:10:00,134.12,134.2,134.1,134.2,17278.0,115.5939,115.6628,115.5766,115.6628,17278.0
2020-06-10 13:15:00,134.21,134.32,134.17,134.3,17428.0,115.6714,115.7662,115.637,115.749,17428.0
2020-06-10 13:20:00,134.3,134.45,134.28,134.41,25850.0,115.749,115.8783,115.7318,115.8438,25850.0
2020-06-10 13:25:00,134.42,134.45,134.3,134.3,17746.0,115.8524,115.8783,115.749,115.749,17746.0
2020-06-10 13:30:00,134.32,134.42,134.31,134.38,18387.0,115.7662,115.8524,115.7576,115.8179,18387.0
2020-06-10 13:35:00,134.38,134.4,134.28,134.34,20568.0,115.8179,115.8352,115.7318,115.7835,20568.0
2020-06-10 13:40:00,134.34,134.45,134.32,134.38,30734.0,115.7835,115.8783,115.7662,115.8179,30734.0
2020-06-10 13:45:00,134.38,134.39,134.27,134.34,20071.0,115.8179,115.8266,115.7231,115.7835,20071.0
2020-06-10 13:50:00,134.32,134.48,134.31,134.37,24777.0,115.7662,115.9041,115.7576,115.8093,24777.0
2020-06-10 13:55:00,134.37,134.4,134.25,134.25,21054.0,115.8093,115.8352,115.7059,115.7059,21054.0
2020-06-10 14:00:00,134.17,134.68,133.79,134.61,45161.0,115.637,116.0765,115.3094,116.0162,45161.0
2020-06-10 14:05:00,134.54,134.71,134.43,134.54,32293.0,115.9558,116.1024,115.861,115.9558,32293.0
2020-06-10 14:10:00,134.57,134.75,134.57,134.75,23551.0,115.9817,116.1368,115.9817,116.1368,23551.0
2020-06-10 14:15:00,134.72,135.01,134.71,134.89,51973.0,116.111,116.3609,116.1024,116.2575,51973.0
2020-06-10 14:20:00,134.87,135.0,134.79,134.87,37275.0,116.2403,116.3523,116.1713,116.2403,37275.0
2020-06-10 14:25:00,134.86,134.94,134.7,134.78,25719.0,116.2316,116.3006,116.0937,116.1627,25719.0
2020-06-10 14:30:00,134.78,134.81,134.5,134.5,29030.0,116.1627,116.1885,115.9214,115.9214,29030.0
2020-06-10 14:35:00,134.51,134.7,134.51,134.6,27186.0,115.93,116.0937,115.93,116.0076,27186.0
2020-06-10 14:40:00,134.59,134.72,134.26,134.68,55961.0,115.9989,116.111,115.7145,116.0765,55961.0
2020-06-10 14:45:00,134.67,134.87,134.52,134.56,38882.0,116.0679,116.2403,115.9386,115.9731,38882.0
2020-06-10 14:50:00,134.53,134.67,134.08,134.28,37885.0,115.9472,116.0679,115.5594,115.7318,37885.0
2020-06-10 14:55:00,134.24,134.38,134.12,134.31,42013.0,115.6973,115.8179,115.5939,115.7576,42013.0
2020-06-10 15:00:00,134.32,134.32,133.8,133.95,42573.0,115.7662,115.7662,115.3181,115.4473,42573.0
2020-06-10 15:05:00,133.97,134.5,133.97,134.43,50743.0,115.4646,115.9214,115.4646,115.861,50743.0
2020-06-10 15:10:00,134.43,134.76,134.33,134.52,61553.0,115.861,116.1455,115.7748,115.9386,61553.0
2020-06-10 15:15:00,134.51,134.65,134.4,134.63,25658.0,115.93,116.0506,115.8352,116.0334,25658.0
2020-06-10 15:20:00,134.56,134.58,134.29,134.38,31824.0,115.9731,115.9903,115.7404,115.8179,31824.0
2020-06-10 15:25:00,134.39,134.83,134.32,134.78,48882.0,115.8266,116.2058,115.7662,116.1627,48882.0
2020-06-10 15:30:00,134.79,134.81,134.5,134.55,34184.0,116.1713,116.1885,115.9214,115.9645,34184.0
2020-06-10 15:35:00,134.54,134.59,134.39,134.56,40758.0,115.9558,115.9989,115.8266,115.9731,40758.0
2020-06-10 15:40:00,134.55,134.67,134.41,134.61,46729.0,115.9645,116.0679,115.8438,116.0162,46729.0
2020-06-10 15:45:00,134.6,134.63,134.3,134.4,50136.0,116.0076,116.0334,115.749,115.8352,50136.0
2020-06-10 15:50:00,134.37,134.79,134.31,134.42,144715.0,115.8093,116.1713,115.7576,115.8524,144715.0
2020-06-10 15:55:00,134.4,134.45,134.07,134.13,148114.0,115.8352,115.8783,115.5508,115.6025,148114.0
2020-06-11 09:30:00,134.25,135.14,133.86,134.19,160296.0,115.7059,116.473,115.3698,115.6542,160296.0
2020-06-11 09:35:00,134.21,134.21,133.29,133.54,62852.0,115.6714,115.6714,114.8785,115.094,62852.0
2020-06-11 09:40:00,133.55,133.65,133.03,133.17,70583.0,115.1026,115.1888,114.6544,114.7751,70583.0
2020-06-11 09:45:00,133.1,133.52,133.05,133.13,55518.0,114.7148,115.0767,114.6717,114.7406,55518.0
2020-06-11 09:50:00,133.17,133.41,133.07,133.1,49781.0,114.7751,114.9819,114.6889,114.7148,49781.0
2020-06-11 09:55:00,133.1,133.22,132.92,133.01,51163.0,114.7148,114.8182,114.5596,114.6372,51163.0
2020-06-11 10:00:00,133.04,133.06,132.51,132.71,53523.0,114.663,114.6803,114.2062,114.3786,53523.0
2020-06-11 10:05:00,132.71,132.91,132.55,132.55,36365.0,114.3786,114.551,114.2407,114.2407,36365.0
2020-06-11 10:10:00,132.53,132.56,132.26,132.37,44285.0,114.2235,114.2493,113.9908,114.0856,44285.0
2020-06-11 10:15:00,132.35,132.35,131.84,131.89,44092.0,114.0683,114.0683,113.6288,113.6719,44092.0
2020-06-11 10:20:00,131.9,132.03,131.66,131.69,59211.0,113.6805,113.7926,113.4737,113.4995,59211.0
2020-06-11 10:25:00,131.7,131.87,131.59,131.77,61929.0,113.5081,113.6547,113.4133,113.5685,61929.0
2020-06-11 10:30:00,131.78,132.08,131.68,131.94,53982.0,113.5771,113.8356,113.4909,113.715,53982.0
2020-06-11 10:35:00,131.91,132.1,131.82,132.04,38278.0,113.6891,113.8529,113.6116,113.8012,38278.0
2020-06-11 10:40:00,132.05,132.09,131.84,132.0,48237.0,113.8098,113.8443,113.6288,113.7667,48237.0
2020-06-11 10:45:00,132.0,132.03,131.71,131.78,58677.0,113.7667,113.7926,113.5168,113.5771,58677.0
2020-06-11 10:50:00,131.77,131.85,131.64,131.8,51824.0,113.5685,113.6374,113.4564,113.5943,51824.0
2020-06-11 10:55:00,131.79,131.81,131.44,131.75,43848.0,113.5857,113.6029,113.284,113.5512,43848.0
2020-06-11 11:00:00,131.79,131.81,131.51,131.68,29414.0,113.5857,113.6029,113.3444,113.4909,29414.0
2020-06-11 11:05:00,131.68,131.84,131.41,131.47,44503.0,113.4909,113.6288,113.2582,113.3099,44503.0
2020-06-11 11:10:00,131.46,131.64,131.39,131.45,27653.0,113.3013,113.4564,113.241,113.2927,27653.0
2020-06-11 11:15:00,131.47,131.69,131.25,131.65,38278.0,113.3099,113.4995,113.1203,113.465,38278.0
2020-06-11 11:20:00,131.64,131.66,131.32,131.35,24343.0,113.4564,113.4737,113.1806,113.2065,24343.0
2020-06-11 11:25:00,131.36,131.41,131.23,131.38,19854.0,113.2151,113.2582,113.1031,113.2323,19854.0
2020-06-11 11:30:00,131.36,131.49,131.02,131.03,29634.0,113.2151,113.3271,112.9221,112.9307,29634.0
2020-06-11 11:35:00,131.06,131.12,130.82,130.83,48286.0,112.9565,113.0083,112.7497,112.7583,48286.0
2020-06-11 11:40:00,130.84,130.96,130.75,130.81,42721.0,112.7669,112.8704,112.6894,112.7411,42721.0
2020-06-11 11:45:00,130.82,130.82,130.49,130.57,39334.0,112.7497,112.7497,112.4653,112.5342,39334.0
2020-06-11 11:50:00,130.56,130.73,130.48,130.62,31640.0,112.5256,112.6721,112.4567,112.5773,31640.0
2020-06-11 11:55:00,130.6,130.77,130.52,130.77,18837.0,112.5601,112.7066,112.4911,112.7066,18837.0
2020-06-11 12:00:00,130.78,130.79,130.4,130.63,50681.0,112.7152,112.7238,112.3877,112.5859,50681.0
2020-06-11 12:05:00,130.61,130.73,130.37,130.41,21414.0,112.5687,112.6721,112.3618,112.3963,21414.0
2020-06-11 12:10:00,130.42,130.53,130.33,130.47,41838.0,112.4049,112.4997,112.3274,112.448,41838.0
2020-06-11 12:15:00,130.47,130.49,130.25,130.37,32797.0,112.448,112.4653,112.2584,112.3618,32797.0
2020-06-11 12:20:00,130.39,130.51,130.25,130.29,33664.0,112.3791,112.4825,112.2584,112.2929,33664.0
2020-06-11 12:25:00,130.3,130.34,130.06,130.18,52750.0,112.3015,112.336,112.0947,112.1981,52750.0
2020-06-11 12:30:00,130.16,130.51,130.16,130.37,35153.0,112.1809,112.4825,112.1809,112.3618,35153.0
2020-06-11 12:35:00,130.31,130.38,130.05,130.07,25537.0,112.3101,112.3705,112.0861,112.1033,25537.0
2020-06-11 12:40:00,130.08,130.14,129.83,129.99,58069.0,112.1119,112.1636,111.8964,112.0343,58069.0
2020-06-11 12:45:00,130.0,130.12,129.72,129.76,37440.0,112.043,112.1464,111.8016,111.8361,37440.0
2020-06-11 12:50:00,129.78,129.81,129.56,129.56,25588.0,111.8533,111.8792,111.6637,111.6637,25588.0
2020-06-11 12:55:00,129.57,129.77,129.44,129.58,45402.0,111.6724,111.8447,111.5603,111.681,45402.0
2020-06-11 13:00:00,129.66,129.96,129.6,129.93,39069.0,111.7499,112.0085,111.6982,111.9826,39069.0
2020-06-11 13:05:00,129.91,129.97,129.72,129.91,31381.0,111.9654,112.0171,111.8016,111.9654,31381.0
2020-06-11 13:10:00,129.87,129.94,129.69,129.91,29793.0,111.9309,111.9912,111.7758,111.9654,29793.0
2020-06-11 13:15:00,129.86,129.96,129.76,129.85,29131.0,111.9223,112.0085,111.8361,111.9137,29131.0
2020-06-11 13:20:00,129.87,130.09,129.87,130.07,64349.0,111.9309,112.1205,111.9309,112.1033,64349.0
2020-06-11 13:25:00,130.04,130.11,129.7,129.72,41696.0,112.0774,112.1378,111.7844,111.8016,41696.0
2020-06-11 13:30:00,129.74,129.85,129.65,129.8,25292.0,111.8189,111.9137,111.7413,111.8706,25292.0
2020-06-11 13:35:00,129.8,129.83,129.4,129.43,28061.0,111.8706,111.8964,111.5258,111.5517,28061.0
2020-06-11 13:40:00,129.46,129.48,129.08,129.15,23911.0,111.5775,111.5948,111.25,111.3104,23911.0
2020-06-11 13:45:00,129.15,129.37,129.14,129.3,31443.0,111.3104,111.5,111.3018,111.4396,31443.0
2020-06-11 13:50:00,129.3,129.45,129.18,129.34,33899.0,111.4396,111.5689,111.3362,111.4741,33899.0
2020-06-11 13:55:00,129.31,129.5,129.21,129.37,40953.0,111.4483,111.612,111.3621,111.5,40953.0
2020-06-11 14:00:00,129.35,129.36,128.91,128.91,44257.0,111.4827,111.4914,111.1035,111.1035,44257.0
2020-06-11 14:05:00,128.94,129.2,128.85,128.89,22199.0,111.1294,111.3535,111.0518,111.0863,22199.0
2020-06-11 14:10:00,128.86,129.0,128.65,128.83,31831.0,111.0604,111.1811,110.8794,111.0346,31831.0
2020-06-11 14:15:00,128.82,128.98,128.74,128.78,23237.0,111.026,111.1639,110.957,110.9915,23237.0
2020-06-11 14:20:00,128.76,128.96,128.69,128.96,36462.0,110.9742,111.1466,110.9139,111.1466,36462.0
2020-06-11 14:25:00,128.96,129.07,128.9,128.94,26196.0,111.1466,111.2414,111.0949,111.1294,26196.0
2020-06-11 14:30:00,128.97,129.06,128.67,128.81,50328.0,111.1552,111.2328,110.8967,111.0173,50328.0
2020-06-11 14:35:00,128.81,128.89,128.61,128.68,40152.0,111.0173,111.0863,110.845,110.9053,40152.0
2020-06-11 14:40:00,128.66,128.77,128.51,128.65,45056.0,110.8881,110.9829,110.7588,110.8794,45056.0
2020-06-11 14:45:00,128.65,128.88,128.58,128.83,75655.0,110.8794,111.0777,110.8191,111.0346,75655.0
2020-06-11 14:50:00,128.82,128.92,128.53,128.57,54664.0,111.026,111.1121,110.776,110.8105,54664.0
2020-06-11 14:55:00,128.57,128.78,128.34,128.68,56807.0,110.8105,110.9915,110.6123,110.9053,56807.0
2020-06-11 15:00:00,128.67,128.93,128.5,128.93,41387.0,110.8967,111.1208,110.7502,111.1208,41387.0
2020-06-11 15:05:00,128.92,129.16,128.8,129.05,60080.0,111.1121,111.319,111.0087,111.2242,60080.0
2020-06-11 15:10:00,129.03,129.27,128.82,128.85,58270.0,111.2069,111.4138,111.026,111.0518,58270.0
2020-06-11 15:15:00,128.85,129.0,128.53,128.75,68053.0,111.0518,111.1811,110.776,110.9656,68053.0
2020-06-11 15:20:00,128.77,128.81,128.29,128.32,53476.0,110.9829,111.0173,110.5692,110.595,53476.0
2020-06-11 15:25:00,128.32,128.44,128.18,128.21,66910.0,110.595,110.6984,110.4744,110.5002,66910.0
2020-06-11 15:30:00,128.2,128.49,128.05,128.4,118563.0,110.4916,110.7415,110.3623,110.664,118563.0
2020-06-11 15:35:00,128.34,128.62,128.17,128.26,117224.0,110.6123,110.8536,110.4657,110.5433,117224.0
2020-06-11 15:40:00,128.25,128.51,128.21,128.34,185468.0,110.5347,110.7588,110.5002,110.6123,185468.0
2020-06-11 15:45:00,128.34,128.35,128.02,128.08,164952.0,110.6123,110.6209,110.3365,110.3882,164952.0
2020-06-11 15:50:00,128.07,128.09,127.46,127.96,322412.0,110.3796,110.3968,109.8538,110.2847,322412.0
2020-06-11 15:55:00,127.99,128.01,127.77,127.84,410849.0,110.3106,110.3278,110.121,110.1813,410849.0
2020-06-12 09:30:00,129.43,129.86,128.86,129.0,176588.0,111.5517,111.9223,111.0604,111.1811,176588.0
2020-06-12 09:35:00,129.02,129.02,128.42,128.7,104286.0,111.1983,111.1983,110.6812,110.9225,104286.0
2020-06-12 09:40:00,128.7,128.77,128.57,128.65,70708.0,110.9225,110.9829,110.8105,110.8794,70708.0
2020-06-12 09:45:00,128.65,128.67,128.47,128.57,44145.0,110.8794,110.8967,110.7243,110.8105,44145.0
2020-06-12 09:50:00,128.6,128.82,128.58,128.72,70568.0,110.8363,111.026,110.8191,110.9398,70568.0
2020-06-12 09:55:00,128.73,128.81,128.49,128.54,40130.0,110.9484,111.0173,110.7415,110.7846,40130.0
2020-06-12 10:00:00,128.57,128.94,128.5,128.94,135607.0,110.8105,111.1294,110.7502,111.1294,135607.0
2020-06-12 10:05:00,128.94,129.24,128.82,128.95,84376.0,111.1294,111.3879,111.026,111.138,84376.0
2020-06-12 10:10:00,128.95,128.95,128.59,128.59,36661.0,111.138,111.138,110.8277,110.8277,36661.0
2020-06-12 10:15:00,128.65,128.96,128.64,128.94,53439.0,110.8794,111.1466,110.8708,111.1294,53439.0
2020-06-12 10:20:00,128.93,129.47,128.89,129.47,33600.0,111.1208,111.5862,111.0863,111.5862,33600.0
2020-06-12 10:25:00,129.46,129.52,129.23,129.26,52106.0,111.5775,111.6293,111.3793,111.4052,52106.0
2020-06-12 10:30:00,129.27,129.33,129.06,129.3,38010.0,111.4138,111.4655,111.2328,111.4396,38010.0
2020-06-12 10:35:00,129.28,129.35,128.95,129.02,47159.0,111.4224,111.4827,111.138,111.1983,47159.0
2020-06-12 10:40:00,129.03,129.26,128.99,129.19,37974.0,111.2069,111.4052,111.1725,111.3448,37974.0
2020-06-12 10:45:00,129.16,129.39,128.98,129.24,276748.0,111.319,111.5172,111.1639,111.3879,276748.0
2020-06-12 10:50:00,129.21,129.31,128.8,128.9,56294.0,111.3621,111.4483,111.0087,111.0949,56294.0
2020-06-12 10:55:00,128.89,129.0,128.75,128.85,36515.0,111.0863,111.1811,110.9656,111.0518,36515.0
2020-06-12 11:00:00,128.87,129.01,128.29,128.3,56705.0,111.069,111.1897,110.5692,110.5778,56705.0
2020-06-12 11:05:00,128.32,128.74,128.32,128.68,49653.0,110.595,110.957,110.595,110.9053,49653.0
2020-06-12 11:10:00,128.71,128.77,128.38,128.39,108673.0,110.9311,110.9829,110.6467,110.6553,108673.0
2020-06-12 11:15:00,128.4,128.69,128.06,128.06,124662.0,110.664,110.9139,110.3709,110.3709,124662.0
2020-06-12 11:20:00,128.06,128.41,127.9,128.03,112476.0,110.3709,110.6726,110.233,110.3451,112476.0
2020-06-12 11:25:00,128.07,128.45,127.99,128.31,146384.0,110.3796,110.7071,110.3106,110.5864,146384.0
2020-06-12 11:30:00,128.34,128.62,128.19,128.51,64539.0,110.6123,110.8536,110.483,110.7588,64539.0
2020-06-12 11:35:00,128.56,129.09,128.56,128.86,91538.0,110.8019,111.2587,110.8019,111.0604,91538.0
2020-06-12 11:40:00,128.91,129.08,128.72,128.78,82099.0,111.1035,111.25,110.9398,110.9915,82099.0
2020-06-12 11:45:00,128.82,129.26,128.7,129.04,56134.0,111.026,111.4052,110.9225,111.2156,56134.0
2020-06-12 11:50:00,129.03,129.09,128.8,129.04,35320.0,111.2069,111.2587,111.0087,111.2156,35320.0
2020-06-12 11:55:00,129.06,129.37,128.96,129.35,41479.0,111.2328,111.5,111.1466,111.4827,41479.0
2020-06-12 12:00:00,129.36,129.65,129.27,129.59,69460.0,111.4914,111.7413,111.4138,111.6896,69460.0
2020-06-12 12:05:00,129.6,129.75,129.52,129.69,55643.0,111.6982,111.8275,111.6293,111.7758,55643.0
2020-06-12 12:10:00,129.67,129.75,129.46,129.72,36651.0,111.7585,111.8275,111.5775,111.8016,36651.0
2020-06-12 12:15:00,129.72,129.93,129.59,129.84,40325.0,111.8016,111.9826,111.6896,111.9051,40325.0
2020-06-12 12:20:00,129.77,129.83,129.37,129.44,33309.0,111.8447,111.8964,111.5,111.5603,33309.0
2020-06-12 12:25:00,129.43,129.69,129.29,129.5,28398.0,111.5517,111.7758,111.431,111.612,28398.0
2020-06-12 12:30:00,129.5,129.54,129.18,129.23,25845.0,111.612,111.6465,111.3362,111.3793,25845.0
2020-06-12 12:35:00,129.26,129.33,129.1,129.25,25315.0,111.4052,111.4655,111.2673,111.3966,25315.0
2020-06-12 12:40:00,129.23,129.43,129.1,129.13,22218.0,111.3793,111.5517,111.2673,111.2931,22218.0
2020-06-12 12:45:00,129.17,129.17,128.82,128.84,60901.0,111.3276,111.3276,111.026,111.0432,60901.0
2020-06-12 12:50:00,128.9,129.25,128.9,129.25,17738.0,111.0949,111.3966,111.0949,111.3966,17738.0
2020-06-12 12:55:00,129.19,129.23,129.05,129.06,15939.0,111.3448,111.3793,111.2242,111.2328,15939.0
2020-06-12 13:00:00,129.09,129.16,128.7,128.7,38467.0,111.2587,111.319,110.9225,110.9225,38467.0
2020-06-12 13:05:00,128.72,128.77,128.49,128.56,23219.0,110.9398,110.9829,110.7415,110.8019,23219.0
2020-06-12 13:10:00,128.55,128.59,128.42,128.55,23087.0,110.7932,110.8277,110.6812,110.7932,23087.0
2020-06-12 13:15:00,128.54,128.62,128.27,128.48,28359.0,110.7846,110.8536,110.5519,110.7329,28359.0
2020-06-12 13:20:00,128.49,128.66,128.16,128.25,34602.0,110.7415,110.8881,110.4571,110.5347,34602.0
2020-06-12 13:25:00,128.24,128.59,128.24,128.35,40174.0,110.5261,110.8277,110.5261,110.6209,40174.0
2020-06-12 13:30:00,128.37,128.5,128.0,128.05,41715.0,110.6381,110.7502,110.3192,110.3623,41715.0
2020-06-12 13:35:00,128.05,128.27,127.82,127.96,43036.0,110.3623,110.5519,110.1641,110.2847,43036.0
2020-06-12 13:40:00,127.95,128.33,127.8,127.98,28396.0,110.2761,110.6036,110.1468,110.302,28396.0
2020-06-12 13:45:00,127.97,128.07,127.57,127.71,61590.0,110.2934,110.3796,109.9486,110.0693,61590.0
2020-06-12 13:50:00,127.73,127.89,127.55,127.84,42688.0,110.0865,110.2244,109.9314,110.1813,42688.0
2020-06-12 13:55:00,127.83,128.03,127.49,127.61,44719.0,110.1727,110.3451,109.8797,109.9831,44719.0
2020-06-12 14:00:00,127.62,128.13,127.45,127.92,52763.0,109.9917,110.4313,109.8452,110.2503,52763.0
2020-06-12 14:05:00,127.91,127.95,127.43,127.56,33895.0,110.2417,110.2761,109.828,109.94,33895.0
2020-06-12 14:10:00,127.64,128.24,127.63,128.01,36686.0,110.0089,110.5261,110.0003,110.3278,36686.0
2020-06-12 14:15:00,128.03,128.05,127.76,127.8,27115.0,110.3451,110.3623,110.1124,110.1468,27115.0
2020-06-12 14:20:00,127.76,128.0,127.65,127.82,17436.0,110.1124,110.3192,110.0176,110.1641,17436.0
2020-06-12 14:25:00,127.9,128.13,127.87,128.08,24938.0,110.233,110.4313,110.2072,110.3882,24938.0
2020-06-12 14:30:00,128.07,128.6,128.07,128.31,43012.0,110.3796,110.8363,110.3796,110.5864,43012.0
2020-06-12 14:35:00,128.41,128.48,128.15,128.22,19580.0,110.6726,110.7329,110.4485,110.5088,19580.0
2020-06-12 14:40:00,128.23,128.28,127.85,128.02,28231.0,110.5174,110.5605,110.1899,110.3365,28231.0
2020-06-12 14:45:00,128.03,128.37,128.03,128.21,28680.0,110.3451,110.6381,110.3451,110.5002,28680.0
2020-06-12 14:50:00,128.25,128.52,128.12,128.52,19683.0,110.5347,110.7674,110.4226,110.7674,19683.0
2020-06-12 14:55:00,128.54,128.55,128.22,128.48,28352.0,110.7846,110.7932,110.5088,110.7329,28352.0
2020-06-12 15:00:00,128.53,128.89,128.53,128.65,52117.0,110.776,111.0863,110.776,110.8794,52117.0
2020-06-12 15:05:00,128.65,128.9,128.45,128.62,101564.0,110.8794,111.0949,110.7071,110.8536,101564.0
2020-06-12 15:10:00,128.62,128.99,128.58,128.98,24098.0,110.8536,111.1725,110.8191,111.1639,24098.0
2020-06-12 15:15:00,128.97,128.97,128.53,128.74,34317.0,111.1552,111.1552,110.776,110.957,34317.0
2020-06-12 15:20:00,128.75,128.75,128.26,128.3,28577.0,110.9656,110.9656,110.5433,110.5778,28577.0
2020-06-12 15:25:00,128.33,128.42,127.99,128.16,46151.0,110.6036,110.6812,110.3106,110.4571,46151.0
2020-06-12 15:30:00,128.15,128.32,127.88,128.2,41162.0,110.4485,110.595,110.2158,110.4916,41162.0
2020-06-12 15:35:00,128.24,128.47,128.08,128.28,36830.0,110.5261,110.7243,110.3882,110.5605,36830.0
2020-06-12 15:40:00,128.34,128.5,128.23,128.45,49335.0,110.6123,110.7502,110.5174,110.7071,49335.0
2020-06-12 15:45:00,128.49,129.1,128.48,129.1,53824.0,110.7415,111.2673,110.7329,111.2673,53824.0
2020-06-12 15:50:00,129.08,129.36,129.02,129.18,147390.0,111.25,111.4914,111.1983,111.3362,147390.0
2020-06-12 15:55:00,129.2,129.39,128.94,128.94,309275.0,111.3535,111.5172,111.1294,111.1294,309275.0
2020-06-15 09:30:00,128.29,128.29,126.86,127.06,163188.0,110.5692,110.5692,109.3367,109.5091,163188.0
2020-06-15 09:35:00,127.06,127.14,126.83,126.92,56920.0,109.5091,109.578,109.3108,109.3884,56920.0
2020-06-15 09:40:00,126.9,127.09,126.69,126.85,56061.0,109.3712,109.5349,109.1902,109.3281,56061.0
2020-06-15 09:45:00,126.83,127.09,126.53,126.94,60126.0,109.3108,109.5349,109.0523,109.4056,60126.0
2020-06-15 09:50:00,126.95,127.5,126.85,127.5,50310.0,109.4143,109.8883,109.3281,109.8883,50310.0
2020-06-15 09:55:00,127.48,127.9,127.42,127.86,33410.0,109.871,110.233,109.8193,110.1986,33410.0
2020-06-15 10:00:00,127.85,127.93,127.53,127.82,29687.0,110.1899,110.2589,109.9141,110.1641,29687.0
2020-06-15 10:05:00,127.87,128.1,127.82,127.98,26391.0,110.2072,110.4054,110.1641,110.302,26391.0
2020-06-15 10:10:00,128.0,128.14,127.74,127.75,27684.0,110.3192,110.4399,110.0951,110.1038,27684.0
2020-06-15 10:15:00,127.78,128.03,127.65,128.01,21784.0,110.1296,110.3451,110.0176,110.3278,21784.0
2020-06-15 10:20:00,128.01,128.07,127.81,127.84,18974.0,110.3278,110.3796,110.1555,110.1813,18974.0
2020-06-15 10:25:00,127.86,127.97,127.75,127.84,31054.0,110.1986,110.2934,110.1038,110.1813,31054.0
2020-06-15 10:30:00,127.84,128.2,127.69,128.2,36183.0,110.1813,110.4916,110.052,110.4916,36183.0
2020-06-15 10:35:00,128.19,128.28,127.83,127.84,28281.0,110.483,110.5605,110.1727,110.1813,28281.0
2020-06-15 10:40:00,127.83,127.89,127.6,127.86,25562.0,110.1727,110.2244,109.9745,110.1986,25562.0
2020-06-15 10:45:00,127.88,128.33,127.84,128.17,37589.0,110.2158,110.6036,110.1813,110.4657,37589.0
2020-06-15 10:50:00,128.17,128.59,128.07,128.51,37564.0,110.4657,110.8277,110.3796,110.7588,37564.0
2020-06-15 10:55:00,128.51,128.52,128.14,128.14,20104.0,110.7588,110.7674,110.4399,110.4399,20104.0
2020-06-15 11:00:00,128.21,128.55,128.07,128.55,28517.0,110.5002,110.7932,110.3796,110.7932,28517.0
2020-06-15 11:05:00,128.51,128.63,128.43,128.55,21263.0,110.7588,110.8622,110.6898,110.7932,21263.0
2020-06-15 11:10:00,128.57,128.6,128.37,128.54,22690.0,110.8105,110.8363,110.6381,110.7846,22690.0
2020-06-15 11:15:00,128.53,128.54,128.24,128.46,26996.0,110.776,110.7846,110.5261,110.7157,26996.0
2020-06-15 11:20:00,128.46,128.55,128.36,128.53,37207.0,110.7157,110.7932,110.6295,110.776,37207.0
2020-06-15 11:25:00,128.52,128.55,128.05,128.18,30580.0,110.7674,110.7932,110.3623,110.4744,30580.0
2020-06-15 11:30:00,128.21,128.42,128.15,128.26,31854.0,110.5002,110.6812,110.4485,110.5433,31854.0
2020-06-15 11:35:00,128.32,128.7,128.32,128.64,27002.0,110.595,110.9225,110.595,110.8708,27002.0
2020-06-15 11:40:00,128.65,128.76,128.37,128.4,20248.0,110.8794,110.9742,110.6381,110.664,20248.0
2020-06-15 11:45:00,128.38,128.54,128.34,128.54,23255.0,110.6467,110.7846,110.6123,110.7846,23255.0
2020-06-15 11:50:00,128.53,128.75,128.44,128.47,23774.0,110.776,110.9656,110.6984,110.7243,23774.0
2020-06-15 11:55:00,128.5,128.89,128.5,128.87,22573.0,110.7502,111.0863,110.7502,111.069,22573.0
2020-06-15 12:00:00,128.86,129.19,128.76,129.12,44961.0,111.0604,111.3448,110.9742,111.2845,44961.0
2020-06-15 12:05:00,129.13,129.26,129.09,129.15,27828.0,111.2931,111.4052,111.2587,111.3104,27828.0
2020-06-15 12:10:00,129.13,129.16,128.89,128.97,33028.0,111.2931,111.319,111.0863,111.1552,33028.0
2020-06-15 12:15:00,128.98,129.18,128.93,129.1,22479.0,111.1639,111.3362,111.1208,111.2673,22479.0
2020-06-15 12:20:00,129.1,129.18,129.0,129.11,22130.0,111.2673,111.3362,111.1811,111.2759,22130.0
2020-06-15 12:25:00,129.12,129.36,129.02,129.18,38046.0,111.2845,111.4914,111.1983,111.3362,38046.0
2020-06-15 12:30:00,129.18,129.2,128.86,128.93,62301.0,111.3362,111.3535,111.0604,111.1208,62301.0
2020-06-15 12:35:00,128.96,129.16,128.94,129.03,16141.0,111.1466,111.319,111.1294,111.2069,16141.0
2020-06-15 12:40:00,129.03,129.12,128.97,128.97,9331.0,111.2069,111.2845,111.1552,111.1552,9331.0
2020-06-15 12:45:00,128.96,129.11,128.96,129.03,13825.0,111.1466,111.2759,111.1466,111.2069,13825.0
2020-06-15 12:50:00,129.02,129.12,128.9,129.08,14949.0,111.1983,111.2845,111.0949,111.25,14949.0
2020-06-15 12:55:00,129.05,129.05,128.82,128.97,14668.0,111.2242,111.2242,111.026,111.1552,14668.0
2020-06-15 13:00:00,128.96,129.1,128.87,129.08,19333.0,111.1466,111.2673,111.069,111.25,19333.0
2020-06-15 13:05:00,129.07,129.2,129.02,129.2,14629.0,111.2414,111.3535,111.1983,111.3535,14629.0
2020-06-15 13:10:00,129.2,129.25,129.09,129.24,22718.0,111.3535,111.3966,111.2587,111.3879,22718.0
2020-06-15 13:15:00,129.24,129.28,129.09,129.18,25488.0,111.3879,111.4224,111.2587,111.3362,25488.0
2020-06-15 13:20:00,129.19,129.23,128.94,128.98,28358.0,111.3448,111.3793,111.1294,111.1639,28358.0
2020-06-15 13:25:00,128.99,129.07,128.94,128.95,13792.0,111.1725,111.2414,111.1294,111.138,13792.0
2020-06-15 13:30:00,128.92,129.01,128.84,128.99,12112.0,111.1121,111.1897,111.0432,111.1725,12112.0
2020-06-15 13:35:00,129.0,129.14,128.91,129.09,17756.0,111.1811,111.3018,111.1035,111.2587,17756.0
2020-06-15 13:40:00,129.08,129.13,128.95,129.06,9497.0,111.25,111.2931,111.138,111.2328,9497.0
2020-06-15 13:45:00,129.06,129.1,128.99,129.06,18547.0,111.2328,111.2673,111.1725,111.2328,18547.0
2020-06-15 13:50:00,129.05,129.17,129.05,129.07,12959.0,111.2242,111.3276,111.2242,111.2414,12959.0
2020-06-15 13:55:00,129.08,129.09,128.86,128.92,29412.0,111.25,111.2587,111.0604,111.1121,29412.0
2020-06-15 14:00:00,128.94,129.83,128.92,129.74,72246.0,111.1294,111.8964,111.1121,111.8189,72246.0
2020-06-15 14:05:00,129.74,130.04,129.64,129.99,57701.0,111.8189,112.0774,111.7327,112.0343,57701.0
2020-06-15 14:10:00,130.03,130.26,129.91,130.26,43545.0,112.0688,112.267,111.9654,112.267,43545.0
2020-06-15 14:15:00,130.24,130.58,130.24,130.53,51286.0,112.2498,112.5428,112.2498,112.4997,51286.0
2020-06-15 14:20:00,130.5,130.58,130.43,130.57,50451.0,112.4739,112.5428,112.4136,112.5342,50451.0
2020-06-15 14:25:00,130.58,130.69,130.5,130.65,35193.0,112.5428,112.6376,112.4739,112.6032,35193.0
2020-06-15 14:30:00,130.67,130.77,130.33,130.43,39456.0,112.6204,112.7066,112.3274,112.4136,39456.0
2020-06-15 14:35:00,130.45,130.74,130.45,130.57,27040.0,112.4308,112.6807,112.4308,112.5342,27040.0
2020-06-15 14:40:00,130.58,130.77,130.43,130.51,34948.0,112.5428,112.7066,112.4136,112.4825,34948.0
2020-06-15 14:45:00,130.52,130.68,130.51,130.62,23047.0,112.4911,112.629,112.4825,112.5773,23047.0
2020-06-15 14:50:00,130.64,130.67,130.32,130.4,30384.0,112.5946,112.6204,112.3188,112.3877,30384.0
2020-06-15 14:55:00,130.41,130.51,130.37,130.45,22456.0,112.3963,112.4825,112.3618,112.4308,22456.0
2020-06-15 15:00:00,130.49,130.96,130.44,130.78,43278.0,112.4653,112.8704,112.4222,112.7152,43278.0
2020-06-15 15:05:00,130.75,130.76,130.57,130.61,25033.0,112.6894,112.698,112.5342,112.5687,25033.0
2020-06-15 15:10:00,130.59,130.65,130.47,130.51,26742.0,112.5515,112.6032,112.448,112.4825,26742.0
2020-06-15 15:15:00,130.5,130.59,130.35,130.5,22560.0,112.4739,112.5515,112.3446,112.4739,22560.0
2020-06-15 15:20:00,130.5,130.53,130.28,130.36,29613.0,112.4739,112.4997,112.2843,112.3532,29613.0
2020-06-15 15:25:00,130.39,130.56,130.03,130.17,53259.0,112.3791,112.5256,112.0688,112.1895,53259.0
2020-06-15 15:30:00,130.16,130.21,129.76,129.8,49299.0,112.1809,112.2239,111.8361,111.8706,49299.0
2020-06-15 15:35:00,129.79,129.91,129.61,129.79,42143.0,111.862,111.9654,111.7068,111.862,42143.0
2020-06-15 15:40:00,129.79,129.98,129.72,129.93,39114.0,111.862,112.0257,111.8016,111.9826,39114.0
2020-06-15 15:45:00,129.91,130.14,129.8,129.98,39609.0,111.9654,112.1636,111.8706,112.0257,39609.0
2020-06-15 15:50:00,129.96,130.49,129.88,130.37,72536.0,112.0085,112.4653,111.9395,112.3618,72536.0
2020-06-15 15:55:00,130.38,130.57,130.21,130.57,190220.0,112.3705,112.5342,112.2239,112.5342,190220.0
2020-06-16 09:30:00,132.8,133.06,132.35,132.52,150630.0,114.4562,114.6803,114.0683,114.2149,150630.0
2020-06-16 09:35:00,132.49,132.7,132.14,132.28,60955.0,114.189,114.37,113.8874,114.008,60955.0
2020-06-16 09:40:00,132.32,132.61,132.18,132.51,31337.0,114.0425,114.2924,113.9218,114.2062,31337.0
2020-06-16 09:45:00,132.49,132.85,132.18,132.19,94591.0,114.189,114.4993,113.9218,113.9305,94591.0
2020-06-16 09:50:00,132.17,132.29,131.91,132.05,36181.0,113.9132,114.0166,113.6891,113.8098,36181.0
2020-06-16 09:55:00,132.06,132.12,131.53,131.55,32642.0,113.8184,113.8701,113.3616,113.3789,32642.0
2020-06-16 10:00:00,131.53,131.76,131.39,131.45,61811.0,113.3616,113.5598,113.241,113.2927,61811.0
2020-06-16 10:05:00,131.37,131.97,131.32,131.75,35242.0,113.2237,113.7408,113.1806,113.5512,35242.0
2020-06-16 10:10:00,131.72,131.99,131.69,131.93,24647.0,113.5254,113.7581,113.4995,113.7064,24647.0
2020-06-16 10:15:00,131.92,132.27,131.89,132.23,37026.0,113.6977,113.9994,113.6719,113.9649,37026.0
2020-06-16 10:20:00,132.21,132.21,131.9,132.13,31445.0,113.9477,113.9477,113.6805,113.8787,31445.0
2020-06-16 10:25:00,132.15,132.57,132.12,132.52,29763.0,113.896,114.258,113.8701,114.2149,29763.0
2020-06-16 10:30:00,132.51,132.68,132.39,132.43,31523.0,114.2062,114.3528,114.1028,114.1373,31523.0
2020-06-16 10:35:00,132.44,132.45,131.72,131.95,59957.0,114.1459,114.1545,113.5254,113.7236,59957.0
2020-06-16 10:40:00,131.99,132.01,131.68,131.8,31346.0,113.7581,113.7753,113.4909,113.5943,31346.0
2020-06-16 10:45:00,131.77,131.96,131.55,131.83,34371.0,113.5685,113.7322,113.3789,113.6202,34371.0
2020-06-16 10:50:00,131.81,131.81,131.05,131.23,43994.0,113.6029,113.6029,112.9479,113.1031,43994.0
2020-06-16 10:55:00,131.19,131.35,130.48,130.72,50634.0,113.0686,113.2065,112.4567,112.6635,50634.0
2020-06-16 11:00:00,130.66,130.92,130.12,130.92,44753.0,112.6118,112.8359,112.1464,112.8359,44753.0
2020-06-16 11:05:00,130.91,131.29,130.84,131.29,26321.0,112.8273,113.1548,112.7669,113.1548,26321.0
2020-06-16 11:10:00,131.29,131.32,130.9,131.14,23793.0,113.1548,113.1806,112.8186,113.0255,23793.0
2020-06-16 11:15:00,131.2,131.66,131.2,131.34,16976.0,113.0772,113.4737,113.0772,113.1979,16976.0
2020-06-16 11:20:00,131.32,131.77,131.32,131.61,18591.0,113.1806,113.5685,113.1806,113.4306,18591.0
2020-06-16 11:25:00,131.65,131.75,131.43,131.48,21814.0,113.465,113.5512,113.2754,113.3185,21814.0
2020-06-16 11:30:00,131.5,131.89,131.32,131.5,25663.0,113.3358,113.6719,113.1806,113.3358,25663.0
2020-06-16 11:35:00,131.51,131.74,131.29,131.35,21017.0,113.3444,113.5426,113.1548,113.2065,21017.0
2020-06-16 11:40:00,131.35,131.66,131.31,131.56,32635.0,113.2065,113.4737,113.172,113.3875,32635.0
2020-06-16 11:45:00,131.56,131.92,131.48,131.83,36954.0,113.3875,113.6977,113.3185,113.6202,36954.0
2020-06-16 11:50:00,131.83,131.96,131.65,131.67,45636.0,113.6202,113.7322,113.465,113.4823,45636.0
2020-06-16 11:55:00,131.69,131.75,131.37,131.4,18020.0,113.4995,113.5512,113.2237,113.2496,18020.0
2020-06-16 12:00:00,131.48,131.59,131.18,131.37,15363.0,113.3185,113.4133,113.06,113.2237,15363.0
2020-06-16 12:05:00,131.35,131.37,131.01,131.28,14279.0,113.2065,113.2237,112.9134,113.1461,14279.0
2020-06-16 12:10:00,131.28,131.43,131.15,131.4,16568.0,113.1461,113.2754,113.0341,113.2496,16568.0
2020-06-16 12:15:00,131.45,131.51,131.2,131.4,23818.0,113.2927,113.3444,113.0772,113.2496,23818.0
2020-06-16 12:20:00,131.41,131.58,131.31,131.41,22581.0,113.2582,113.4047,113.172,113.2582,22581.0
2020-06-16 12:25:00,131.43,131.63,131.4,131.54,19727.0,113.2754,113.4478,113.2496,113.3702,19727.0
2020-06-16 12:30:00,131.54,131.94,131.5,131.94,26306.0,113.3702,113.715,113.3358,113.715,26306.0
2020-06-16 12:35:00,131.91,132.2,131.86,132.04,45769.0,113.6891,113.9391,113.646,113.8012,45769.0
2020-06-16 12:40:00,132.04,132.21,131.95,132.09,18839.0,113.8012,113.9477,113.7236,113.8443,18839.0
2020-06-16 12:45:00,132.1,132.21,131.95,132.02,16140.0,113.8529,113.9477,113.7236,113.7839,16140.0
2020-06-16 12:50:00,132.05,132.12,131.92,132.06,17419.0,113.8098,113.8701,113.6977,113.8184,17419.0
2020-06-16 12:55:00,132.09,132.11,131.94,132.06,20839.0,113.8443,113.8615,113.715,113.8184,20839.0
2020-06-16 13:00:00,132.05,132.3,132.05,132.08,15608.0,113.8098,114.0253,113.8098,113.8356,15608.0
2020-06-16 13:05:00,132.05,132.24,131.98,132.18,19970.0,113.8098,113.9735,113.7495,113.9218,19970.0
2020-06-16 13:10:00,132.2,132.28,132.03,132.09,23178.0,113.9391,114.008,113.7926,113.8443,23178.0
2020-06-16 13:15:00,132.12,132.31,132.08,132.26,14880.0,113.8701,114.0339,113.8356,113.9908,14880.0
2020-06-16 13:20:00,132.25,132.33,132.12,132.25,13155.0,113.9822,114.0511,113.8701,113.9822,13155.0
2020-06-16 13:25:00,132.23,132.34,132.16,132.18,14492.0,113.9649,114.0597,113.9046,113.9218,14492.0
2020-06-16 13:30:00,132.14,132.28,132.1,132.14,39050.0,113.8874,114.008,113.8529,113.8874,39050.0
2020-06-16 13:35:00,132.14,132.17,132.05,132.17,15695.0,113.8874,113.9132,113.8098,113.9132,15695.0
2020-06-16 13:40:00,132.19,132.33,132.18,132.26,16566.0,113.9305,114.0511,113.9218,113.9908,16566.0
2020-06-16 13:45:00,132.26,132.27,132.09,132.17,11307.0,113.9908,113.9994,113.8443,113.9132,11307.0
2020-06-16 13:50:00,132.19,132.29,131.89,132.0,42676.0,113.9305,114.0166,113.6719,113.7667,42676.0
2020-06-16 13:55:00,131.98,132.1,131.91,132.02,19682.0,113.7495,113.8529,113.6891,113.7839,19682.0
2020-06-16 14:00:00,132.03,132.26,132.0,132.24,21949.0,113.7926,113.9908,113.7667,113.9735,21949.0
2020-06-16 14:05:00,132.27,132.32,132.17,132.26,27452.0,113.9994,114.0425,113.9132,113.9908,27452.0
2020-06-16 14:10:00,132.29,132.44,132.21,132.39,27158.0,114.0166,114.1459,113.9477,114.1028,27158.0
2020-06-16 14:15:00,132.4,132.62,132.39,132.41,43296.0,114.1114,114.3011,114.1028,114.1201,43296.0
2020-06-16 14:20:00,132.47,132.56,131.9,132.02,94656.0,114.1718,114.2493,113.6805,113.7839,94656.0
2020-06-16 14:25:00,132.02,132.18,131.84,132.16,38683.0,113.7839,113.9218,113.6288,113.9046,38683.0
2020-06-16 14:30:00,132.16,132.41,132.16,132.29,63587.0,113.9046,114.1201,113.9046,114.0166,63587.0
2020-06-16 14:35:00,132.29,132.45,132.22,132.34,31733.0,114.0166,114.1545,113.9563,114.0597,31733.0
2020-06-16 14:40:00,132.34,132.43,132.16,132.25,45897.0,114.0597,114.1373,113.9046,113.9822,45897.0
2020-06-16 14:45:00,132.25,132.3,132.09,132.29,27530.0,113.9822,114.0253,113.8443,114.0166,27530.0
2020-06-16 14:50:00,132.3,132.36,132.1,132.33,31039.0,114.0253,114.077,113.8529,114.0511,31039.0
2020-06-16 14:55:00,132.33,132.42,132.12,132.17,60485.0,114.0511,114.1287,113.8701,113.9132,60485.0
2020-06-16 15:00:00,132.17,132.25,131.93,132.05,57805.0,113.9132,113.9822,113.7064,113.8098,57805.0
2020-06-16 15:05:00,132.02,132.09,131.56,131.6,49950.0,113.7839,113.8443,113.3875,113.4219,49950.0
2020-06-16 15:10:00,131.59,131.71,131.55,131.57,42455.0,113.4133,113.5168,113.3789,113.3961,42455.0
2020-06-16 15:15:00,131.57,131.58,131.15,131.31,48496.0,113.3961,113.4047,113.0341,113.172,48496.0
2020-06-16 15:20:00,131.31,131.52,131.29,131.43,75498.0,113.172,113.353,113.1548,113.2754,75498.0
2020-06-16 15:25:00,131.43,131.66,131.42,131.58,37465.0,113.2754,113.4737,113.2668,113.4047,37465.0
2020-06-16 15:30:00,131.59,132.02,131.48,131.98,43183.0,113.4133,113.7839,113.3185,113.7495,43183.0
2020-06-16 15:35:00,131.98,132.01,131.75,131.83,51476.0,113.7495,113.7753,113.5512,113.6202,51476.0
2020-06-16 15:40:00,131.86,131.93,131.46,131.51,48822.0,113.646,113.7064,113.3013,113.3444,48822.0
2020-06-16 15:45:00,131.53,131.68,131.27,131.46,60759.0,113.3616,113.4909,113.1375,113.3013,60759.0
2020-06-16 15:50:00,131.42,131.89,130.98,131.16,169108.0,113.2668,113.6719,112.8876,113.0427,169108.0
2020-06-16 15:55:00,131.15,131.8,131.1,131.8,260275.0,113.0341,113.5943,112.991,113.5943,260275.0
2020-06-17 09:30:00,131.89,132.37,131.71,132.3,57530.0,113.6719,114.0856,113.5168,114.0253,57530.0
2020-06-17 09:35:00,132.34,132.65,132.34,132.48,23230.0,114.0597,114.3269,114.0597,114.1804,23230.0
2020-06-17 09:40:00,132.52,132.78,132.28,132.67,31651.0,114.2149,114.439,114.008,114.3441,31651.0
2020-06-17 09:45:00,132.66,133.02,132.48,132.9,35904.0,114.3355,114.6458,114.1804,114.5424,35904.0
2020-06-17 09:50:00,132.9,133.04,132.83,132.93,25942.0,114.5424,114.663,114.482,114.5682,25942.0
2020-06-17 09:55:00,132.92,132.93,132.54,132.89,25939.0,114.5596,114.5682,114.2321,114.5338,25939.0
2020-06-17 10:00:00,132.82,132.97,132.6,132.6,26517.0,114.4734,114.6027,114.2838,114.2838,26517.0
2020-06-17 10:05:00,132.63,132.96,132.51,132.89,27931.0,114.3097,114.5941,114.2062,114.5338,27931.0
2020-06-17 10:10:00,132.87,132.95,132.7,132.83,14537.0,114.5165,114.5855,114.37,114.482,14537.0
2020-06-17 10:15:00,132.82,133.03,132.38,132.45,40061.0,114.4734,114.6544,114.0942,114.1545,40061.0
2020-06-17 10:20:00,132.47,132.62,132.35,132.48,17135.0,114.1718,114.3011,114.0683,114.1804,17135.0
2020-06-17 10:25:00,132.52,132.68,132.42,132.51,32952.0,114.2149,114.3528,114.1287,114.2062,32952.0
2020-06-17 10:30:00,132.45,132.48,132.15,132.38,42129.0,114.1545,114.1804,113.896,114.0942,42129.0
2020-06-17 10:35:00,132.37,132.47,132.23,132.46,80991.0,114.0856,114.1718,113.9649,114.1632,80991.0
2020-06-17 10:40:00,132.47,132.63,132.36,132.63,17238.0,114.1718,114.3097,114.077,114.3097,17238.0
2020-06-17 10:45:00,132.59,132.91,132.59,132.83,53001.0,114.2752,114.551,114.2752,114.482,53001.0
2020-06-17 10:50:00,132.85,132.89,132.73,132.86,15013.0,114.4993,114.5338,114.3959,114.5079,15013.0
2020-06-17 10:55:00,132.89,133.0,132.64,132.68,16266.0,114.5338,114.6286,114.3183,114.3528,16266.0
2020-06-17 11:00:00,132.66,132.74,132.53,132.54,21410.0,114.3355,114.4045,114.2235,114.2321,21410.0
2020-06-17 11:05:00,132.55,132.71,132.53,132.71,22733.0,114.2407,114.3786,114.2235,114.3786,22733.0
2020-06-17 11:10:00,132.77,132.83,132.55,132.63,24870.0,114.4303,114.482,114.2407,114.3097,24870.0
2020-06-17 11:15:00,132.63,132.69,132.46,132.47,20611.0,114.3097,114.3614,114.1632,114.1718,20611.0
2020-06-17 11:20:00,132.46,132.52,132.27,132.35,18912.0,114.1632,114.2149,113.9994,114.0683,18912.0
2020-06-17 11:25:00,132.36,132.48,132.23,132.48,23402.0,114.077,114.1804,113.9649,114.1804,23402.0
2020-06-17 11:30:00,132.48,132.52,132.35,132.47,16052.0,114.1804,114.2149,114.0683,114.1718,16052.0
2020-06-17 11:35:00,132.45,132.51,132.39,132.49,14003.0,114.1545,114.2062,114.1028,114.189,14003.0
2020-06-17 11:40:00,132.5,132.58,132.4,132.44,10105.0,114.1976,114.2666,114.1114,114.1459,10105.0
2020-06-17 11:45:00,132.41,132.5,132.32,132.34,15614.0,114.1201,114.1976,114.0425,114.0597,15614.0
2020-06-17 11:50:00,132.34,132.37,132.18,132.23,16716.0,114.0597,114.0856,113.9218,113.9649,16716.0
2020-06-17 11:55:00,132.25,132.4,132.23,132.39,20786.0,113.9822,114.1114,113.9649,114.1028,20786.0
2020-06-17 12:00:00,132.4,132.41,132.23,132.3,19354.0,114.1114,114.1201,113.9649,114.0253,19354.0
2020-06-17 12:05:00,132.3,132.45,132.3,132.34,16982.0,114.0253,114.1545,114.0253,114.0597,16982.0
2020-06-17 12:10:00,132.35,132.4,132.26,132.28,15640.0,114.0683,114.1114,113.9908,114.008,15640.0
2020-06-17 12:15:00,132.28,132.37,132.19,132.3,14745.0,114.008,114.0856,113.9305,114.0253,14745.0
2020-06-17 12:20:00,132.31,132.4,132.2,132.39,11932.0,114.0339,114.1114,113.9391,114.1028,11932.0
2020-06-17 12:25:00,132.38,132.41,132.22,132.25,13984.0,114.0942,114.1201,113.9563,113.9822,13984.0
2020-06-17 12:30:00,132.25,132.73,132.22,132.69,25256.0,113.9822,114.3959,113.9563,114.3614,25256.0
2020-06-17 12:35:00,132.68,132.76,132.64,132.66,16378.0,114.3528,114.4217,114.3183,114.3355,16378.0
2020-06-17 12:40:00,132.66,132.67,132.59,132.63,11951.0,114.3355,114.3441,114.2752,114.3097,11951.0
2020-06-17 12:45:00,132.63,132.65,132.54,132.63,9362.0,114.3097,114.3269,114.2321,114.3097,9362.0
2020-06-17 12:50:00,132.62,132.66,132.54,132.61,12199.0,114.3011,114.3355,114.2321,114.2924,12199.0
2020-06-17 12:55:00,132.62,132.64,132.42,132.64,22723.0,114.3011,114.3183,114.1287,114.3183,22723.0
2020-06-17 13:00:00,132.66,132.9,132.63,132.83,29099.0,114.3355,114.5424,114.3097,114.482,29099.0
2020-06-17 13:05:00,132.84,132.9,132.8,132.89,17998.0,114.4907,114.5424,114.4562,114.5338,17998.0
2020-06-17 13:10:00,132.87,132.96,132.83,132.93,24418.0,114.5165,114.5941,114.482,114.5682,24418.0
2020-06-17 13:15:00,132.94,132.95,132.83,132.86,11083.0,114.5769,114.5855,114.482,114.5079,11083.0
2020-06-17 13:20:00,132.86,132.94,132.83,132.91,7981.0,114.5079,114.5769,114.482,114.551,7981.0
2020-06-17 13:25:00,132.91,132.98,132.87,132.97,10668.0,114.551,114.6113,114.5165,114.6027,10668.0
2020-06-17 13:30:00,132.94,132.99,132.9,132.99,8501.0,114.5769,114.6199,114.5424,114.6199,8501.0
2020-06-17 13:35:00,132.97,133.01,132.93,132.95,9868.0,114.6027,114.6372,114.5682,114.5855,9868.0
2020-06-17 13:40:00,132.94,132.94,132.81,132.85,10266.0,114.5769,114.5769,114.4648,114.4993,10266.0
2020-06-17 13:45:00,132.84,132.92,132.81,132.89,8350.0,114.4907,114.5596,114.4648,114.5338,8350.0
2020-06-17 13:50:00,132.91,132.94,132.81,132.9,11591.0,114.551,114.5769,114.4648,114.5424,11591.0
2020-06-17 13:55:00,132.91,132.99,132.82,132.82,7280.0,114.551,114.6199,114.4734,114.4734,7280.0
2020-06-17 14:00:00,132.81,132.82,132.57,132.57,13047.0,114.4648,114.4734,114.258,114.258,13047.0
2020-06-17 14:05:00,132.57,132.84,132.57,132.83,13388.0,114.258,114.4907,114.258,114.482,13388.0
2020-06-17 14:10:00,132.81,132.85,132.72,132.73,18028.0,114.4648,114.4993,114.3872,114.3959,18028.0
2020-06-17 14:15:00,132.75,132.78,132.59,132.59,6737.0,114.4131,114.439,114.2752,114.2752,6737.0
2020-06-17 14:20:00,132.6,132.69,132.6,132.65,10651.0,114.2838,114.3614,114.2838,114.3269,10651.0
2020-06-17 14:25:00,132.65,132.73,132.59,132.65,12118.0,114.3269,114.3959,114.2752,114.3269,12118.0
2020-06-17 14:30:00,132.67,132.69,132.45,132.55,12419.0,114.3441,114.3614,114.1545,114.2407,12419.0
2020-06-17 14:35:00,132.59,132.6,132.43,132.51,19045.0,114.2752,114.2838,114.1373,114.2062,19045.0
2020-06-17 14:40:00,132.51,132.68,132.51,132.58,12125.0,114.2062,114.3528,114.2062,114.2666,12125.0
2020-06-17 14:45:00,132.59,132.61,132.48,132.5,10393.0,114.2752,114.2924,114.1804,114.1976,10393.0
2020-06-17 14:50:00,132.48,132.63,132.47,132.49,11749.0,114.1804,114.3097,114.1718,114.189,11749.0
2020-06-17 14:55:00,132.49,132.5,132.24,132.25,15603.0,114.189,114.1976,113.9735,113.9822,15603.0
2020-06-17 15:00:00,132.22,132.25,132.07,132.16,37830.0,113.9563,113.9822,113.827,113.9046,37830.0
2020-06-17 15:05:00,132.17,132.24,132.11,132.14,11842.0,113.9132,113.9735,113.8615,113.8874,11842.0
2020-06-17 15:10:00,132.14,132.15,132.0,132.08,23354.0,113.8874,113.896,113.7667,113.8356,23354.0
2020-06-17 15:15:00,132.09,132.18,131.97,132.04,23620.0,113.8443,113.9218,113.7408,113.8012,23620.0
2020-06-17 15:20:00,132.0,132.13,131.89,131.97,25737.0,113.7667,113.8787,113.6719,113.7408,25737.0
2020-06-17 15:25:00,131.99,132.02,131.77,131.84,36185.0,113.7581,113.7839,113.5685,113.6288,36185.0
2020-06-17 15:30:00,131.85,131.92,131.69,131.87,42995.0,113.6374,113.6977,113.4995,113.6547,42995.0
2020-06-17 15:35:00,131.87,131.96,131.74,131.88,32596.0,113.6547,113.7322,113.5426,113.6633,32596.0
2020-06-17 15:40:00,131.86,131.86,131.51,131.58,35213.0,113.646,113.646,113.3444,113.4047,35213.0
2020-06-17 15:45:00,131.58,131.75,131.53,131.53,40125.0,113.4047,113.5512,113.3616,113.3616,40125.0
2020-06-17 15:50:00,131.52,131.82,131.49,131.67,76321.0,113.353,113.6116,113.3271,113.4823,76321.0
2020-06-17 15:55:00,131.67,131.94,131.62,131.77,122028.0,113.4823,113.715,113.4392,113.5685,122028.0
2020-06-18 09:30:00,131.42,131.7,130.72,130.72,67399.0,113.2668,113.5081,112.6635,112.6635,67399.0
2020-06-18 09:35:00,130.71,131.32,130.71,131.3,23191.0,112.6549,113.1806,112.6549,113.1634,23191.0
2020-06-18 09:40:00,131.26,131.34,131.1,131.18,18798.0,113.1289,113.1979,112.991,113.06,18798.0
2020-06-18 09:45:00,131.24,131.58,131.2,131.3,26963.0,113.1117,113.4047,113.0772,113.1634,26963.0
2020-06-18 09:50:00,131.3,131.43,131.27,131.39,21197.0,113.1634,113.2754,113.1375,113.241,21197.0
2020-06-18 09:55:00,131.44,131.63,131.38,131.52,14469.0,113.284,113.4478,113.2323,113.353,14469.0
2020-06-18 10:00:00,131.5,131.6,131.31,131.46,12728.0,113.3358,113.4219,113.172,113.3013,12728.0
2020-06-18 10:05:00,131.5,131.63,131.44,131.45,20399.0,113.3358,113.4478,113.284,113.2927,20399.0
2020-06-18 10:10:00,131.41,131.47,131.28,131.3,13664.0,113.2582,113.3099,113.1461,113.1634,13664.0
2020-06-18 10:15:00,131.33,131.38,131.04,131.09,27260.0,113.1892,113.2323,112.9393,112.9824,27260.0
2020-06-18 10:20:00,131.1,131.18,130.92,131.07,14225.0,112.991,113.06,112.8359,112.9652,14225.0
2020-06-18 10:25:00,131.08,131.18,131.03,131.1,16851.0,112.9738,113.06,112.9307,112.991,16851.0
2020-06-18 10:30:00,131.1,131.24,130.63,131.13,44440.0,112.991,113.1117,112.5859,113.0169,44440.0
2020-06-18 10:35:00,131.15,131.47,131.12,131.28,25414.0,113.0341,113.3099,113.0083,113.1461,25414.0
2020-06-18 10:40:00,131.26,131.38,131.13,131.37,13606.0,113.1289,113.2323,113.0169,113.2237,13606.0
2020-06-18 10:45:00,131.35,131.55,131.3,131.43,16712.0,113.2065,113.3789,113.1634,113.2754,16712.0
2020-06-18 10:50:00,131.43,131.48,131.13,131.23,16342.0,113.2754,113.3185,113.0169,113.1031,16342.0
2020-06-18 10:55:00,131.27,131.64,131.25,131.58,22532.0,113.1375,113.4564,113.1203,113.4047,22532.0
2020-06-18 11:00:00,131.59,131.7,131.56,131.67,13951.0,113.4133,113.5081,113.3875,113.4823,13951.0
2020-06-18 11:05:00,131.65,131.85,131.63,131.82,11962.0,113.465,113.6374,113.4478,113.6116,11962.0
2020-06-18 11:10:00,131.81,131.89,131.76,131.89,12634.0,113.6029,113.6719,113.5598,113.6719,12634.0
2020-06-18 11:15:00,131.9,131.98,131.85,131.88,36554.0,113.6805,113.7495,113.6374,113.6633,36554.0
2020-06-18 11:20:00,131.89,131.91,131.75,131.78,23835.0,113.6719,113.6891,113.5512,113.5771,23835.0
2020-06-18 11:25:00,131.79,131.98,131.75,131.92,36250.0,113.5857,113.7495,113.5512,113.6977,36250.0
2020-06-18 11:30:00,131.91,132.14,131.9,131.94,32275.0,113.6891,113.8874,113.6805,113.715,32275.0
2020-06-18 11:35:00,131.95,131.99,131.85,131.87,12124.0,113.7236,113.7581,113.6374,113.6547,12124.0
2020-06-18 11:40:00,131.84,131.92,131.69,131.75,16704.0,113.6288,113.6977,113.4995,113.5512,16704.0
2020-06-18 11:45:00,131.75,132.01,131.73,131.95,13854.0,113.5512,113.7753,113.534,113.7236,13854.0
2020-06-18 11:50:00,131.94,131.97,131.81,131.83,11560.0,113.715,113.7408,113.6029,113.6202,11560.0
2020-06-18 11:55:00,131.83,131.91,131.74,131.9,11293.0,113.6202,113.6891,113.5426,113.6805,11293.0
2020-06-18 12:00:00,131.86,131.89,131.65,131.69,26811.0,113.646,113.6719,113.465,113.4995,26811.0
2020-06-18 12:05:00,131.67,131.74,131.66,131.7,9394.0,113.4823,113.5426,113.4737,113.5081,9394.0
2020-06-18 12:10:00,131.69,131.71,131.6,131.68,19231.0,113.4995,113.5168,113.4219,113.4909,19231.0
2020-06-18 12:15:00,131.69,131.69,131.55,131.63,9614.0,113.4995,113.4995,113.3789,113.4478,9614.0
2020-06-18 12:20:00,131.65,131.79,131.65,131.66,12004.0,113.465,113.5857,113.465,113.4737,12004.0
2020-06-18 12:25:00,131.67,131.9,131.67,131.89,17005.0,113.4823,113.6805,113.4823,113.6719,17005.0
2020-06-18 12:30:00,131.9,132.1,131.88,132.09,28629.0,113.6805,113.8529,113.6633,113.8443,28629.0
2020-06-18 12:35:00,132.08,132.08,131.81,131.92,19937.0,113.8356,113.8356,113.6029,113.6977,19937.0
2020-06-18 12:40:00,131.91,131.95,131.78,131.9,11092.0,113.6891,113.7236,113.5771,113.6805,11092.0
2020-06-18 12:45:00,131.92,131.98,131.85,131.96,7604.0,113.6977,113.7495,113.6374,113.7322,7604.0
2020-06-18 12:50:00,131.97,132.22,131.96,132.22,24282.0,113.7408,113.9563,113.7322,113.9563,24282.0
2020-06-18 12:55:00,132.24,132.45,132.24,132.45,32784.0,113.9735,114.1545,113.9735,114.1545,32784.0
2020-06-18 13:00:00,132.46,132.66,132.45,132.48,27842.0,114.1632,114.3355,114.1545,114.1804,27842.0
2020-06-18 13:05:00,132.49,132.63,132.45,132.59,27478.0,114.189,114.3097,114.1545,114.2752,27478.0
2020-06-18 13:10:00,132.59,132.76,132.59,132.69,44806.0,114.2752,114.4217,114.2752,114.3614,44806.0
2020-06-18 13:15:00,132.7,132.8,132.52,132.76,21744.0,114.37,114.4562,114.2149,114.4217,21744.0
2020-06-18 13:20:00,132.78,132.85,132.75,132.77,15526.0,114.439,114.4993,114.4131,114.4303,15526.0
2020-06-18 13:25:00,132.77,132.91,132.7,132.88,20182.0,114.4303,114.551,114.37,114.5251,20182.0
2020-06-18 13:30:00,132.89,133.05,132.8,133.05,28237.0,114.5338,114.6717,114.4562,114.6717,28237.0
2020-06-18 13:35:00,133.05,133.13,132.98,133.11,20931.0,114.6717,114.7406,114.6113,114.7234,20931.0
2020-06-18 13:40:00,133.1,133.12,133.02,133.04,16582.0,114.7148,114.732,114.6458,114.663,16582.0
2020-06-18 13:45:00,133.04,133.1,132.98,132.98,20470.0,114.663,114.7148,114.6113,114.6113,20470.0
2020-06-18 13:50:00,132.97,133.03,132.94,132.97,16188.0,114.6027,114.6544,114.5769,114.6027,16188.0
2020-06-18 13:55:00,132.97,133.0,132.79,132.89,23221.0,114.6027,114.6286,114.4476,114.5338,23221.0
2020-06-18 14:00:00,132.9,132.9,132.6,132.65,29008.0,114.5424,114.5424,114.2838,114.3269,29008.0
2020-06-18 14:05:00,132.68,132.74,132.53,132.68,20055.0,114.3528,114.4045,114.2235,114.3528,20055.0
2020-06-18 14:10:00,132.69,132.74,132.6,132.72,24104.0,114.3614,114.4045,114.2838,114.3872,24104.0
2020-06-18 14:15:00,132.7,132.7,132.5,132.55,38346.0,114.37,114.37,114.1976,114.2407,38346.0
2020-06-18 14:20:00,132.54,132.64,132.48,132.52,23324.0,114.2321,114.3183,114.1804,114.2149,23324.0
2020-06-18 14:25:00,132.52,132.57,132.45,132.55,19837.0,114.2149,114.258,114.1545,114.2407,19837.0
2020-06-18 14:30:00,132.55,132.73,132.39,132.56,41610.0,114.2407,114.3959,114.1028,114.2493,41610.0
2020-06-18 14:35:00,132.56,132.59,132.45,132.47,21300.0,114.2493,114.2752,114.1545,114.1718,21300.0
2020-06-18 14:40:00,132.48,132.54,132.3,132.34,22947.0,114.1804,114.2321,114.0253,114.0597,22947.0
2020-06-18 14:45:00,132.33,132.39,132.25,132.29,21872.0,114.0511,114.1028,113.9822,114.0166,21872.0
2020-06-18 14:50:00,132.31,132.41,132.26,132.3,24897.0,114.0339,114.1201,113.9908,114.0253,24897.0
2020-06-18 14:55:00,132.3,132.33,132.08,132.09,24070.0,114.0253,114.0511,113.8356,113.8443,24070.0
2020-06-18 15:00:00,132.1,132.12,131.81,131.88,34592.0,113.8529,113.8701,113.6029,113.6633,34592.0
2020-06-18 15:05:00,131.85,132.05,131.85,132.0,25604.0,113.6374,113.8098,113.6374,113.7667,25604.0
2020-06-18 15:10:00,131.99,132.04,131.91,131.92,34097.0,113.7581,113.8012,113.6891,113.6977,34097.0
2020-06-18 15:15:00,131.94,132.1,131.9,132.09,15589.0,113.715,113.8529,113.6805,113.8443,15589.0
2020-06-18 15:20:00,132.06,132.19,132.02,132.13,25098.0,113.8184,113.9305,113.7839,113.8787,25098.0
2020-06-18 15:25:00,132.14,132.16,132.08,132.16,23799.0,113.8874,113.9046,113.8356,113.9046,23799.0
2020-06-18 15:30:00,132.17,132.45,132.09,132.31,34407.0,113.9132,114.1545,113.8443,114.0339,34407.0
2020-06-18 15:35:00,132.32,132.52,132.32,132.47,44191.0,114.0425,114.2149,114.0425,114.1718,44191.0
2020-06-18 15:40:00,132.49,132.51,132.2,132.25,41151.0,114.189,114.2062,113.9391,113.9822,41151.0
2020-06-18 15:45:00,132.26,132.33,132.2,132.28,34080.0,113.9908,114.0511,113.9391,114.008,34080.0
2020-06-18 15:50:00,132.29,132.74,132.17,132.53,89454.0,114.0166,114.4045,113.9132,114.2235,89454.0
2020-06-18 15:55:00,132.54,132.86,132.49,132.8,184786.0,114.2321,114.5079,114.189,114.4562,184786.0
2020-06-19 09:30:00,134.13,134.41,133.38,133.94,1598411.0,115.6025,115.8438,114.9561,115.4387,1598411.0
2020-06-19 09:35:00,133.98,134.35,133.91,134.23,51393.0,115.4732,115.7921,115.4129,115.6887,51393.0
2020-06-19 09:40:00,134.25,134.42,134.08,134.21,35790.0,115.7059,115.8524,115.5594,115.6714,35790.0
2020-06-19 09:45:00,134.23,134.45,134.14,134.38,39209.0,115.6887,115.8783,115.6111,115.8179,39209.0
2020-06-19 09:50:00,134.39,134.53,134.18,134.3,35765.0,115.8266,115.9472,115.6456,115.749,35765.0
2020-06-19 09:55:00,134.3,134.41,133.88,134.15,23963.0,115.749,115.8438,115.387,115.6197,23963.0
2020-06-19 10:00:00,134.16,134.31,133.96,134.15,28932.0,115.6283,115.7576,115.456,115.6197,28932.0
2020-06-19 10:05:00,134.13,134.26,133.98,133.98,24327.0,115.6025,115.7145,115.4732,115.4732,24327.0
2020-06-19 10:10:00,133.97,134.4,133.9,134.37,52895.0,115.4646,115.8352,115.4042,115.8093,52895.0
2020-06-19 10:15:00,134.36,134.7,134.34,134.64,42332.0,115.8007,116.0937,115.7835,116.042,42332.0
2020-06-19 10:20:00,134.66,134.82,134.66,134.75,30664.0,116.0593,116.1972,116.0593,116.1368,30664.0
2020-06-19 10:25:00,134.75,134.79,134.47,134.49,24562.0,116.1368,116.1713,115.8955,115.9127,24562.0
2020-06-19 10:30:00,134.48,134.48,134.0,134.09,23530.0,115.9041,115.9041,115.4904,115.568,23530.0
2020-06-19 10:35:00,134.1,134.24,134.06,134.24,26021.0,115.5766,115.6973,115.5421,115.6973,26021.0
2020-06-19 10:40:00,134.23,134.35,134.1,134.23,26271.0,115.6887,115.7921,115.5766,115.6887,26271.0
2020-06-19 10:45:00,134.23,134.31,134.1,134.2,17761.0,115.6887,115.7576,115.5766,115.6628,17761.0
2020-06-19 10:50:00,134.21,134.3,134.1,134.3,21597.0,115.6714,115.749,115.5766,115.749,21597.0
2020-06-19 10:55:00,134.27,134.27,133.91,133.91,15818.0,115.7231,115.7231,115.4129,115.4129,15818.0
2020-06-19 11:00:00,133.86,134.3,133.78,134.3,21240.0,115.3698,115.749,115.3008,115.749,21240.0
2020-06-19 11:05:00,134.25,134.3,133.88,133.89,19156.0,115.7059,115.749,115.387,115.3956,19156.0
2020-06-19 11:10:00,133.89,134.03,133.8,133.91,15232.0,115.3956,115.5163,115.3181,115.4129,15232.0
2020-06-19 11:15:00,133.93,133.94,133.63,133.68,18779.0,115.4301,115.4387,115.1715,115.2146,18779.0
2020-06-19 11:20:00,133.68,133.77,133.48,133.56,20003.0,115.2146,115.2922,115.0423,115.1112,20003.0
2020-06-19 11:25:00,133.56,133.65,133.5,133.53,23170.0,115.1112,115.1888,115.0595,115.0854,23170.0
2020-06-19 11:30:00,133.53,133.62,133.49,133.62,14877.0,115.0854,115.1629,115.0509,115.1629,14877.0
2020-06-19 11:35:00,133.61,133.66,133.47,133.51,13890.0,115.1543,115.1974,115.0336,115.0681,13890.0
2020-06-19 11:40:00,133.5,133.54,133.3,133.36,18124.0,115.0595,115.094,114.8871,114.9388,18124.0
2020-06-19 11:45:00,133.37,133.55,133.37,133.5,14502.0,114.9475,115.1026,114.9475,115.0595,14502.0
2020-06-19 11:50:00,133.48,133.49,133.35,133.36,17665.0,115.0423,115.0509,114.9302,114.9388,17665.0
2020-06-19 11:55:00,133.35,133.4,133.3,133.34,18448.0,114.9302,114.9733,114.8871,114.9216,18448.0
2020-06-19 12:00:00,133.34,133.37,133.13,133.14,18504.0,114.9216,114.9475,114.7406,114.7492,18504.0
2020-06-19 12:05:00,133.15,133.15,132.94,133.0,13139.0,114.7578,114.7578,114.5769,114.6286,13139.0
2020-06-19 12:10:00,132.99,133.02,132.64,132.64,29637.0,114.6199,114.6458,114.3183,114.3183,29637.0
2020-06-19 12:15:00,132.64,132.8,132.23,132.27,57044.0,114.3183,114.4562,113.9649,113.9994,57044.0
2020-06-19 12:20:00,132.22,132.61,132.05,132.23,53996.0,113.9563,114.2924,113.8098,113.9649,53996.0
2020-06-19 12:25:00,132.22,132.49,132.18,132.47,16528.0,113.9563,114.189,113.9218,114.1718,16528.0
2020-06-19 12:30:00,132.5,132.59,132.33,132.33,21084.0,114.1976,114.2752,114.0511,114.0511,21084.0
2020-06-19 12:35:00,132.34,132.53,132.34,132.41,103843.0,114.0597,114.2235,114.0597,114.1201,103843.0
2020-06-19 12:40:00,132.43,132.59,132.25,132.29,34213.0,114.1373,114.2752,113.9822,114.0166,34213.0
2020-06-19 12:45:00,132.25,132.26,132.01,132.25,21957.0,113.9822,113.9908,113.7753,113.9822,21957.0
2020-06-19 12:50:00,132.26,132.29,132.12,132.24,23244.0,113.9908,114.0166,113.8701,113.9735,23244.0
2020-06-19 12:55:00,132.22,132.5,132.2,132.46,19235.0,113.9563,114.1976,113.9391,114.1632,19235.0
2020-06-19 13:00:00,132.47,132.47,132.23,132.32,16346.0,114.1718,114.1718,113.9649,114.0425,16346.0
2020-06-19 13:05:00,132.33,132.4,132.29,132.33,12984.0,114.0511,114.1114,114.0166,114.0511,12984.0
2020-06-19 13:10:00,132.34,132.44,132.27,132.29,16131.0,114.0597,114.1459,113.9994,114.0166,16131.0
2020-06-19 13:15:00,132.28,132.28,132.1,132.24,19769.0,114.008,114.008,113.8529,113.9735,19769.0
2020-06-19 13:20:00,132.24,132.24,131.92,132.0,14063.0,113.9735,113.9735,113.6977,113.7667,14063.0
2020-06-19 13:25:00,131.97,132.1,131.9,132.04,23892.0,113.7408,113.8529,113.6805,113.8012,23892.0
2020-06-19 13:30:00,132.02,132.09,131.91,131.94,25292.0,113.7839,113.8443,113.6891,113.715,25292.0
2020-06-19 13:35:00,131.92,132.13,131.92,132.1,12045.0,113.6977,113.8787,113.6977,113.8529,12045.0
2020-06-19 13:40:00,132.07,132.12,131.97,132.09,15981.0,113.827,113.8701,113.7408,113.8443,15981.0
2020-06-19 13:45:00,132.11,132.17,131.9,131.9,31405.0,113.8615,113.9132,113.6805,113.6805,31405.0
2020-06-19 13:50:00,131.89,131.94,131.7,131.73,19380.0,113.6719,113.715,113.5081,113.534,19380.0
2020-06-19 13:55:00,131.73,131.84,131.57,131.57,14438.0,113.534,113.6288,113.3961,113.3961,14438.0
2020-06-19 14:00:00,131.56,132.05,131.56,131.95,46222.0,113.3875,113.8098,113.3875,113.7236,46222.0
2020-06-19 14:05:00,131.93,131.99,131.59,131.85,31279.0,113.7064,113.7581,113.4133,113.6374,31279.0
2020-06-19 14:10:00,131.85,131.87,131.7,131.79,19398.0,113.6374,113.6547,113.5081,113.5857,19398.0
2020-06-19 14:15:00,131.81,131.95,131.6,131.65,25780.0,113.6029,113.7236,113.4219,113.465,25780.0
2020-06-19 14:20:00,131.66,131.81,131.57,131.76,30095.0,113.4737,113.6029,113.3961,113.5598,30095.0
2020-06-19 14:25:00,131.77,131.78,131.5,131.58,26532.0,113.5685,113.5771,113.3358,113.4047,26532.0
2020-06-19 14:30:00,131.57,131.82,131.37,131.68,25462.0,113.3961,113.6116,113.2237,113.4909,25462.0
2020-06-19 14:35:00,131.69,131.91,131.69,131.88,14828.0,113.4995,113.6891,113.4995,113.6633,14828.0
2020-06-19 14:40:00,131.87,132.1,131.83,132.07,22218.0,113.6547,113.8529,113.6202,113.827,22218.0
2020-06-19 14:45:00,132.06,132.16,131.91,131.95,21405.0,113.8184,113.9046,113.6891,113.7236,21405.0
2020-06-19 14:50:00,131.96,132.08,131.92,131.99,14467.0,113.7322,113.8356,113.6977,113.7581,14467.0
2020-06-19 14:55:00,131.99,132.18,131.95,132.1,21072.0,113.7581,113.9218,113.7236,113.8529,21072.0
2020-06-19 15:00:00,132.09,132.25,132.01,132.13,14023.0,113.8443,113.9822,113.7753,113.8787,14023.0
2020-06-19 15:05:00,132.11,132.23,132.01,132.01,11417.0,113.8615,113.9649,113.7753,113.7753,11417.0
2020-06-19 15:10:00,132.04,132.38,131.97,132.28,22300.0,113.8012,114.0942,113.7408,114.008,22300.0
2020-06-19 15:15:00,132.29,132.56,132.26,132.51,16402.0,114.0166,114.2493,113.9908,114.2062,16402.0
2020-06-19 15:20:00,132.51,132.75,132.51,132.71,16961.0,114.2062,114.4131,114.2062,114.3786,16961.0
2020-06-19 15:25:00,132.71,132.73,132.6,132.61,18979.0,114.3786,114.3959,114.2838,114.2924,18979.0
2020-06-19 15:30:00,132.63,132.75,132.53,132.75,20485.0,114.3097,114.4131,114.2235,114.4131,20485.0
2020-06-19 15:35:00,132.79,132.79,132.45,132.51,25582.0,114.4476,114.4476,114.1545,114.2062,25582.0
2020-06-19 15:40:00,132.49,132.53,132.32,132.46,35760.0,114.189,114.2235,114.0425,114.1632,35760.0
2020-06-19 15:45:00,132.44,132.53,132.09,132.09,57942.0,114.1459,114.2235,113.8443,113.8443,57942.0
2020-06-19 15:50:00,132.08,132.09,131.27,131.54,304979.0,113.8356,113.8443,113.1375,113.3702,304979.0
2020-06-19 15:55:00,131.53,131.83,131.22,131.39,359307.0,113.3616,113.6202,113.0944,113.241,359307.0
2020-06-22 09:30:00,130.55,130.72,130.13,130.24,113759.0,112.517,112.6635,112.155,112.2498,113759.0
2020-06-22 09:35:00,130.32,130.51,130.15,130.19,31042.0,112.3188,112.4825,112.1722,112.2067,31042.0
2020-06-22 09:40:00,130.22,130.25,129.95,130.14,42416.0,112.2326,112.2584,111.9999,112.1636,42416.0
2020-06-22 09:45:00,130.11,130.54,130.07,130.43,31156.0,112.1378,112.5084,112.1033,112.4136,31156.0
2020-06-22 09:50:00,130.39,130.78,130.3,130.75,24818.0,112.3791,112.7152,112.3015,112.6894,24818.0
2020-06-22 09:55:00,130.74,130.98,130.74,130.89,29095.0,112.6807,112.8876,112.6807,112.81,29095.0
2020-06-22 10:00:00,130.87,131.25,130.76,131.2,41664.0,112.7928,113.1203,112.698,113.0772,41664.0
2020-06-22 10:05:00,131.23,131.76,131.22,131.73,36296.0,113.1031,113.5598,113.0944,113.534,36296.0
2020-06-22 10:10:00,131.64,131.75,131.54,131.63,22977.0,113.4564,113.5512,113.3702,113.4478,22977.0
2020-06-22 10:15:00,131.64,131.75,131.48,131.68,24725.0,113.4564,113.5512,113.3185,113.4909,24725.0
2020-06-22 10:20:00,131.7,131.7,131.33,131.57,17829.0,113.5081,113.5081,113.1892,113.3961,17829.0
2020-06-22 10:25:00,131.59,131.61,131.39,131.41,17112.0,113.4133,113.4306,113.241,113.2582,17112.0
2020-06-22 10:30:00,131.41,131.5,131.18,131.18,30353.0,113.2582,113.3358,113.06,113.06,30353.0
2020-06-22 10:35:00,131.15,131.19,130.9,130.96,22879.0,113.0341,113.0686,112.8186,112.8704,22879.0
2020-06-22 10:40:00,130.98,131.02,130.86,130.93,14140.0,112.8876,112.9221,112.7842,112.8445,14140.0
2020-06-22 10:45:00,130.96,131.07,130.75,130.76,18182.0,112.8704,112.9652,112.6894,112.698,18182.0
2020-06-22 10:50:00,130.79,130.93,130.77,130.93,18965.0,112.7238,112.8445,112.7066,112.8445,18965.0
2020-06-22 10:55:00,130.94,130.97,130.82,130.86,28615.0,112.8531,112.879,112.7497,112.7842,28615.0
2020-06-22 11:00:00,130.85,131.19,130.78,131.13,23861.0,112.7755,113.0686,112.7152,113.0169,23861.0
2020-06-22 11:05:00,131.13,131.27,131.03,131.13,21747.0,113.0169,113.1375,112.9307,113.0169,21747.0
2020-06-22 11:10:00,131.11,131.32,131.1,131.19,23647.0,112.9996,113.1806,112.991,113.0686,23647.0
2020-06-22 11:15:00,131.21,131.26,131.01,131.01,13193.0,113.0858,113.1289,112.9134,112.9134,13193.0
2020-06-22 11:20:00,131.0,131.22,131.0,131.16,36379.0,112.9048,113.0944,112.9048,113.0427,36379.0
2020-06-22 11:25:00,131.16,131.2,131.0,131.01,24476.0,113.0427,113.0772,112.9048,112.9134,24476.0
2020-06-22 11:30:00,131.03,131.44,131.01,131.44,29102.0,112.9307,113.284,112.9134,113.284,29102.0
2020-06-22 11:35:00,131.41,131.48,131.3,131.42,23742.0,113.2582,113.3185,113.1634,113.2668,23742.0
2020-06-22 11:40:00,131.42,131.58,131.4,131.56,23673.0,113.2668,113.4047,113.2496,113.3875,23673.0
2020-06-22 11:45:00,131.57,131.58,131.46,131.52,27467.0,113.3961,113.4047,113.3013,113.353,27467.0
2020-06-22 11:50:00,131.51,131.54,131.31,131.39,18085.0,113.3444,113.3702,113.172,113.241,18085.0
2020-06-22 11:55:00,131.4,131.47,131.21,131.22,18649.0,113.2496,113.3099,113.0858,113.0944,18649.0
2020-06-22 12:00:00,131.23,131.44,131.18,131.44,15178.0,113.1031,113.284,113.06,113.284,15178.0
2020-06-22 12:05:00,131.45,131.45,131.28,131.28,13669.0,113.2927,113.2927,113.1461,113.1461,13669.0
2020-06-22 12:10:00,131.27,131.3,131.12,131.21,18340.0,113.1375,113.1634,113.0083,113.0858,18340.0
2020-06-22 12:15:00,131.22,131.45,131.21,131.22,51090.0,113.0944,113.2927,113.0858,113.0944,51090.0
2020-06-22 12:20:00,131.23,131.23,131.04,131.12,9034.0,113.1031,113.1031,112.9393,113.0083,9034.0
2020-06-22 12:25:00,131.13,131.13,130.97,131.03,11360.0,113.0169,113.0169,112.879,112.9307,11360.0
2020-06-22 12:30:00,131.03,131.08,130.94,130.97,7687.0,112.9307,112.9738,112.8531,112.879,7687.0
2020-06-22 12:35:00,130.96,131.01,130.86,130.86,10782.0,112.8704,112.9134,112.7842,112.7842,10782.0
2020-06-22 12:40:00,130.85,130.86,130.76,130.84,5992.0,112.7755,112.7842,112.698,112.7669,5992.0
2020-06-22 12:45:00,130.83,131.0,130.78,130.97,20553.0,112.7583,112.9048,112.7152,112.879,20553.0
2020-06-22 12:50:00,130.95,131.0,130.78,130.82,17776.0,112.8617,112.9048,112.7152,112.7497,17776.0
2020-06-22 12:55:00,130.82,130.83,130.74,130.78,11308.0,112.7497,112.7583,112.6807,112.7152,11308.0
2020-06-22 13:00:00,130.78,130.88,130.74,130.83,10543.0,112.7152,112.8014,112.6807,112.7583,10543.0
2020-06-22 13:05:00,130.83,130.87,130.78,130.87,10231.0,112.7583,112.7928,112.7152,112.7928,10231.0
2020-06-22 13:10:00,130.85,130.95,130.8,130.94,16263.0,112.7755,112.8617,112.7325,112.8531,16263.0
2020-06-22 13:15:00,130.93,131.04,130.88,131.01,13336.0,112.8445,112.9393,112.8014,112.9134,13336.0
2020-06-22 13:20:00,131.0,131.1,130.96,131.05,26002.0,112.9048,112.991,112.8704,112.9479,26002.0
2020-06-22 13:25:00,131.04,131.05,130.97,131.01,17402.0,112.9393,112.9479,112.879,112.9134,17402.0
2020-06-22 13:30:00,130.99,131.21,130.96,131.18,14721.0,112.8962,113.0858,112.8704,113.06,14721.0
2020-06-22 13:35:00,131.17,131.2,131.08,131.1,11091.0,113.0513,113.0772,112.9738,112.991,11091.0
2020-06-22 13:40:00,131.11,131.11,130.93,131.05,17378.0,112.9996,112.9996,112.8445,112.9479,17378.0
2020-06-22 13:45:00,131.06,131.1,130.94,131.04,13185.0,112.9565,112.991,112.8531,112.9393,13185.0
2020-06-22 13:50:00,131.03,131.05,130.91,130.97,25725.0,112.9307,112.9479,112.8273,112.879,25725.0
2020-06-22 13:55:00,130.98,131.09,130.95,131.08,12411.0,112.8876,112.9824,112.8617,112.9738,12411.0
2020-06-22 14:00:00,131.06,131.07,130.84,130.93,37611.0,112.9565,112.9652,112.7669,112.8445,37611.0
2020-06-22 14:05:00,130.96,131.06,130.88,131.03,37565.0,112.8704,112.9565,112.8014,112.9307,37565.0
2020-06-22 14:10:00,131.0,131.07,130.81,130.83,16809.0,112.9048,112.9652,112.7411,112.7583,16809.0
2020-06-22 14:15:00,130.83,130.96,130.83,130.87,15849.0,112.7583,112.8704,112.7583,112.7928,15849.0
2020-06-22 14:20:00,130.86,130.95,130.82,130.94,15938.0,112.7842,112.8617,112.7497,112.8531,15938.0
2020-06-22 14:25:00,130.93,130.99,130.85,130.87,14305.0,112.8445,112.8962,112.7755,112.7928,14305.0
2020-06-22 14:30:00,130.87,130.91,130.81,130.89,14260.0,112.7928,112.8273,112.7411,112.81,14260.0
2020-06-22 14:35:00,130.91,131.0,130.83,130.92,13729.0,112.8273,112.9048,112.7583,112.8359,13729.0
2020-06-22 14:40:00,130.93,130.95,130.82,130.82,13255.0,112.8445,112.8617,112.7497,112.7497,13255.0
2020-06-22 14:45:00,130.82,130.95,130.8,130.91,17818.0,112.7497,112.8617,112.7325,112.8273,17818.0
2020-06-22 14:50:00,130.9,131.03,130.9,130.97,26278.0,112.8186,112.9307,112.8186,112.879,26278.0
2020-06-22 14:55:00,130.98,131.11,130.92,131.07,13936.0,112.8876,112.9996,112.8359,112.9652,13936.0
2020-06-22 15:00:00,131.05,131.05,130.89,130.99,13475.0,112.9479,112.9479,112.81,112.8962,13475.0
2020-06-22 15:05:00,131.0,131.04,130.94,130.97,12395.0,112.9048,112.9393,112.8531,112.879,12395.0
2020-06-22 15:10:00,130.98,131.06,130.76,130.77,23971.0,112.8876,112.9565,112.698,112.7066,23971.0
2020-06-22 15:15:00,130.79,130.82,130.52,130.66,28144.0,112.7238,112.7497,112.4911,112.6118,28144.0
2020-06-22 15:20:00,130.64,130.65,130.36,130.39,34695.0,112.5946,112.6032,112.3532,112.3791,34695.0
2020-06-22 15:25:00,130.39,130.48,130.31,130.38,19908.0,112.3791,112.4567,112.3101,112.3705,19908.0
2020-06-22 15:30:00,130.38,130.58,130.38,130.56,21726.0,112.3705,112.5428,112.3705,112.5256,21726.0
2020-06-22 15:35:00,130.56,130.65,130.44,130.62,24234.0,112.5256,112.6032,112.4222,112.5773,24234.0
2020-06-22 15:40:00,130.61,130.82,130.55,130.8,30531.0,112.5687,112.7497,112.517,112.7325,30531.0
2020-06-22 15:45:00,130.79,130.89,130.7,130.73,28973.0,112.7238,112.81,112.6463,112.6721,28973.0
2020-06-22 15:50:00,130.72,130.86,130.61,130.86,81816.0,112.6635,112.7842,112.5687,112.7842,81816.0
2020-06-22 15:55:00,130.86,131.1,130.77,131.04,124101.0,112.7842,112.991,112.7066,112.9393,124101.0
2020-06-23 09:30:00,131.62,132.26,131.5,131.98,118717.0,113.4392,113.9908,113.3358,113.7495,118717.0
2020-06-23 09:35:00,131.98,132.07,131.67,131.95,46534.0,113.7495,113.827,113.4823,113.7236,46534.0
2020-06-23 09:40:00,131.93,132.02,131.79,131.96,36494.0,113.7064,113.7839,113.5857,113.7322,36494.0
2020-06-23 09:45:00,131.94,132.2,131.87,132.15,36223.0,113.715,113.9391,113.6547,113.896,36223.0
2020-06-23 09:50:00,132.16,132.27,131.99,132.16,26706.0,113.9046,113.9994,113.7581,113.9046,26706.0
2020-06-23 09:55:00,132.16,132.31,132.04,132.23,33171.0,113.9046,114.0339,113.8012,113.9649,33171.0
2020-06-23 10:00:00,132.24,132.42,132.1,132.25,27522.0,113.9735,114.1287,113.8529,113.9822,27522.0
2020-06-23 10:05:00,132.22,132.32,132.04,132.31,25344.0,113.9563,114.0425,113.8012,114.0339,25344.0
2020-06-23 10:10:00,132.31,132.38,132.1,132.31,21268.0,114.0339,114.0942,113.8529,114.0339,21268.0
2020-06-23 10:15:00,132.29,132.37,132.22,132.32,16264.0,114.0166,114.0856,113.9563,114.0425,16264.0
2020-06-23 10:20:00,132.34,132.48,132.19,132.47,29948.0,114.0597,114.1804,113.9305,114.1718,29948.0
2020-06-23 10:25:00,132.47,132.68,132.47,132.65,15563.0,114.1718,114.3528,114.1718,114.3269,15563.0
2020-06-23 10:30:00,132.64,132.67,132.34,132.38,41792.0,114.3183,114.3441,114.0597,114.0942,41792.0
2020-06-23 10:35:00,132.37,132.41,132.27,132.38,27096.0,114.0856,114.1201,113.9994,114.0942,27096.0
2020-06-23 10:40:00,132.38,132.5,132.14,132.15,63554.0,114.0942,114.1976,113.8874,113.896,63554.0
2020-06-23 10:45:00,132.15,132.18,131.91,132.1,42183.0,113.896,113.9218,113.6891,113.8529,42183.0
2020-06-23 10:50:00,132.11,132.15,131.99,132.07,44201.0,113.8615,113.896,113.7581,113.827,44201.0
2020-06-23 10:55:00,132.08,132.11,131.85,131.87,36247.0,113.8356,113.8615,113.6374,113.6547,36247.0
2020-06-23 11:00:00,131.85,132.03,131.78,132.0,17352.0,113.6374,113.7926,113.5771,113.7667,17352.0
2020-06-23 11:05:00,131.99,132.27,131.98,132.27,17517.0,113.7581,113.9994,113.7495,113.9994,17517.0
2020-06-23 11:10:00,132.27,132.36,132.23,132.36,17993.0,113.9994,114.077,113.9649,114.077,17993.0
2020-06-23 11:15:00,132.36,132.44,132.3,132.37,18926.0,114.077,114.1459,114.0253,114.0856,18926.0
2020-06-23 11:20:00,132.39,132.57,132.27,132.54,35028.0,114.1028,114.258,113.9994,114.2321,35028.0
2020-06-23 11:25:00,132.54,132.6,132.45,132.47,17898.0,114.2321,114.2838,114.1545,114.1718,17898.0
2020-06-23 11:30:00,132.46,132.52,132.31,132.31,15182.0,114.1632,114.2149,114.0339,114.0339,15182.0
2020-06-23 11:35:00,132.32,132.4,132.23,132.23,11031.0,114.0425,114.1114,113.9649,113.9649,11031.0
2020-06-23 11:40:00,132.24,132.32,132.23,132.32,11225.0,113.9735,114.0425,113.9649,114.0425,11225.0
2020-06-23 11:45:00,132.31,132.31,132.17,132.22,13783.0,114.0339,114.0339,113.9132,113.9563,13783.0
2020-06-23 11:50:00,132.19,132.21,131.93,132.02,21070.0,113.9305,113.9477,113.7064,113.7839,21070.0
2020-06-23 11:55:00,132.01,132.23,132.01,132.21,9228.0,113.7753,113.9649,113.7753,113.9477,9228.0
2020-06-23 12:00:00,132.22,132.27,132.11,132.15,16383.0,113.9563,113.9994,113.8615,113.896,16383.0
2020-06-23 12:05:00,132.13,132.19,132.02,132.04,12893.0,113.8787,113.9305,113.7839,113.8012,12893.0
2020-06-23 12:10:00,132.05,132.08,131.9,131.94,22749.0,113.8098,113.8356,113.6805,113.715,22749.0
2020-06-23 12:15:00,131.93,132.11,131.88,132.01,11983.0,113.7064,113.8615,113.6633,113.7753,11983.0
2020-06-23 12:20:00,132.02,132.03,131.85,131.98,18201.0,113.7839,113.7926,113.6374,113.7495,18201.0
2020-06-23 12:25:00,131.94,132.01,131.81,131.84,21889.0,113.715,113.7753,113.6029,113.6288,21889.0
2020-06-23 12:30:00,131.86,131.95,131.82,131.94,10410.0,113.646,113.7236,113.6116,113.715,10410.0
2020-06-23 12:35:00,131.93,132.01,131.82,131.93,20864.0,113.7064,113.7753,113.6116,113.7064,20864.0
2020-06-23 12:40:00,131.91,131.95,131.86,131.86,10765.0,113.6891,113.7236,113.646,113.646,10765.0
2020-06-23 12:45:00,131.87,131.95,131.8,131.93,15383.0,113.6547,113.7236,113.5943,113.7064,15383.0
2020-06-23 12:50:00,131.94,131.97,131.9,131.94,10658.0,113.715,113.7408,113.6805,113.715,10658.0
2020-06-23 12:55:00,131.94,132.08,131.92,132.02,16373.0,113.715,113.8356,113.6977,113.7839,16373.0
2020-06-23 13:00:00,132.02,132.1,131.98,132.0,19877.0,113.7839,113.8529,113.7495,113.7667,19877.0
2020-06-23 13:05:00,132.01,132.16,131.99,132.14,17693.0,113.7753,113.9046,113.7581,113.8874,17693.0
2020-06-23 13:10:00,132.13,132.15,132.08,132.14,14626.0,113.8787,113.896,113.8356,113.8874,14626.0
2020-06-23 13:15:00,132.12,132.27,132.08,132.26,17646.0,113.8701,113.9994,113.8356,113.9908,17646.0
2020-06-23 13:20:00,132.25,132.46,132.24,132.42,15567.0,113.9822,114.1632,113.9735,114.1287,15567.0
2020-06-23 13:25:00,132.43,132.52,132.32,132.33,18304.0,114.1373,114.2149,114.0425,114.0511,18304.0
2020-06-23 13:30:00,132.31,132.4,132.23,132.26,19511.0,114.0339,114.1114,113.9649,113.9908,19511.0
2020-06-23 13:35:00,132.26,132.3,132.18,132.18,26296.0,113.9908,114.0253,113.9218,113.9218,26296.0
2020-06-23 13:40:00,132.17,132.23,132.09,132.13,27417.0,113.9132,113.9649,113.8443,113.8787,27417.0
2020-06-23 13:45:00,132.14,132.32,132.13,132.3,58706.0,113.8874,114.0425,113.8787,114.0253,58706.0
2020-06-23 13:50:00,132.31,132.38,132.18,132.28,23033.0,114.0339,114.0942,113.9218,114.008,23033.0
2020-06-23 13:55:00,132.26,132.32,132.16,132.27,16291.0,113.9908,114.0425,113.9046,113.9994,16291.0
2020-06-23 14:00:00,132.27,132.28,132.07,132.13,13432.0,113.9994,114.008,113.827,113.8787,13432.0
2020-06-23 14:05:00,132.14,132.18,132.04,132.15,14585.0,113.8874,113.9218,113.8012,113.896,14585.0
2020-06-23 14:10:00,132.17,132.21,132.11,132.17,12205.0,113.9132,113.9477,113.8615,113.9132,12205.0
2020-06-23 14:15:00,132.18,132.2,132.12,132.17,11861.0,113.9218,113.9391,113.8701,113.9132,11861.0
2020-06-23 14:20:00,132.18,132.32,132.17,132.27,12229.0,113.9218,114.0425,113.9132,113.9994,12229.0
2020-06-23 14:25:00,132.28,132.3,132.19,132.2,12455.0,114.008,114.0253,113.9305,113.9391,12455.0
2020-06-23 14:30:00,132.22,132.3,132.1,132.17,10357.0,113.9563,114.0253,113.8529,113.9132,10357.0
2020-06-23 14:35:00,132.16,132.2,132.09,132.09,9575.0,113.9046,113.9391,113.8443,113.8443,9575.0
2020-06-23 14:40:00,132.07,132.09,131.98,131.99,13969.0,113.827,113.8443,113.7495,113.7581,13969.0
2020-06-23 14:45:00,132.0,132.01,131.81,131.86,27884.0,113.7667,113.7753,113.6029,113.646,27884.0
2020-06-23 14:50:00,131.87,131.87,131.69,131.85,29369.0,113.6547,113.6547,113.4995,113.6374,29369.0
2020-06-23 14:55:00,131.86,131.93,131.82,131.83,29931.0,113.646,113.7064,113.6116,113.6202,29931.0
2020-06-23 15:00:00,131.81,131.89,131.69,131.81,32966.0,113.6029,113.6719,113.4995,113.6029,32966.0
2020-06-23 15:05:00,131.8,131.8,131.66,131.66,12472.0,113.5943,113.5943,113.4737,113.4737,12472.0
2020-06-23 15:10:00,131.65,131.77,131.61,131.76,18269.0,113.465,113.5685,113.4306,113.5598,18269.0
2020-06-23 15:15:00,131.76,131.86,131.7,131.77,26182.0,113.5598,113.646,113.5081,113.5685,26182.0
2020-06-23 15:20:00,131.75,131.77,131.57,131.61,19349.0,113.5512,113.5685,113.3961,113.4306,19349.0
2020-06-23 15:25:00,131.6,131.65,131.48,131.54,19037.0,113.4219,113.465,113.3185,113.3702,19037.0
2020-06-23 15:30:00,131.55,131.67,131.52,131.6,34202.0,113.3789,113.4823,113.353,113.4219,34202.0
2020-06-23 15:35:00,131.6,131.74,131.59,131.63,22222.0,113.4219,113.5426,113.4133,113.4478,22222.0
2020-06-23 15:40:00,131.63,131.69,131.45,131.62,32105.0,113.4478,113.4995,113.2927,113.4392,32105.0
2020-06-23 15:45:00,131.63,131.63,131.27,131.3,44041.0,113.4478,113.4478,113.1375,113.1634,44041.0
2020-06-23 15:50:00,131.3,131.52,130.98,131.32,146198.0,113.1634,113.353,112.8876,113.1806,146198.0
2020-06-23 15:55:00,131.31,131.46,131.24,131.33,129813.0,113.172,113.3013,113.1117,113.1892,129813.0
2020-06-24 09:30:00,130.39,130.66,130.29,130.51,105623.0,112.3791,112.6118,112.2929,112.4825,105623.0
2020-06-24 09:35:00,130.52,130.69,130.48,130.64,30351.0,112.4911,112.6376,112.4567,112.5946,30351.0
2020-06-24 09:40:00,130.63,131.07,130.59,130.86,39027.0,112.5859,112.9652,112.5515,112.7842,39027.0
2020-06-24 09:45:00,130.84,131.0,130.78,130.85,25508.0,112.7669,112.9048,112.7152,112.7755,25508.0
2020-06-24 09:50:00,130.85,130.9,130.68,130.72,39938.0,112.7755,112.8186,112.629,112.6635,39938.0
2020-06-24 09:55:00,130.71,130.77,130.52,130.62,23795.0,112.6549,112.7066,112.4911,112.5773,23795.0
2020-06-24 10:00:00,130.59,130.62,130.28,130.29,26055.0,112.5515,112.5773,112.2843,112.2929,26055.0
2020-06-24 10:05:00,130.3,130.58,130.26,130.27,19033.0,112.3015,112.5428,112.267,112.2757,19033.0
2020-06-24 10:10:00,130.25,130.39,130.08,130.12,21002.0,112.2584,112.3791,112.1119,112.1464,21002.0
2020-06-24 10:15:00,130.12,130.17,129.88,130.16,29039.0,112.1464,112.1895,111.9395,112.1809,29039.0
2020-06-24 10:20:00,130.14,130.29,130.11,130.23,31903.0,112.1636,112.2929,112.1378,112.2412,31903.0
2020-06-24 10:25:00,130.25,130.26,130.06,130.15,57799.0,112.2584,112.267,112.0947,112.1722,57799.0
2020-06-24 10:30:00,130.14,130.36,130.01,130.05,74769.0,112.1636,112.3532,112.0516,112.0861,74769.0
2020-06-24 10:35:00,130.05,130.25,129.74,129.77,38031.0,112.0861,112.2584,111.8189,111.8447,38031.0
2020-06-24 10:40:00,129.8,129.93,129.75,129.9,26438.0,111.8706,111.9826,111.8275,111.9568,26438.0
2020-06-24 10:45:00,129.89,130.1,129.89,130.07,23855.0,111.9482,112.1291,111.9482,112.1033,23855.0
2020-06-24 10:50:00,130.09,130.29,129.91,130.09,39498.0,112.1205,112.2929,111.9654,112.1205,39498.0
2020-06-24 10:55:00,130.11,130.35,130.11,130.21,28650.0,112.1378,112.3446,112.1378,112.2239,28650.0
2020-06-24 11:00:00,130.21,130.35,130.08,130.23,34318.0,112.2239,112.3446,112.1119,112.2412,34318.0
2020-06-24 11:05:00,130.24,130.26,129.92,129.93,48618.0,112.2498,112.267,111.974,111.9826,48618.0
2020-06-24 11:10:00,129.94,129.99,129.82,129.85,28229.0,111.9912,112.0343,111.8878,111.9137,28229.0
2020-06-24 11:15:00,129.84,129.91,129.58,129.62,69849.0,111.9051,111.9654,111.681,111.7154,69849.0
2020-06-24 11:20:00,129.62,129.65,129.32,129.34,66217.0,111.7154,111.7413,111.4569,111.4741,66217.0
2020-06-24 11:25:00,129.34,129.49,129.27,129.44,50471.0,111.4741,111.6034,111.4138,111.5603,50471.0
2020-06-24 11:30:00,129.42,129.43,129.02,129.16,49224.0,111.5431,111.5517,111.1983,111.319,49224.0
2020-06-24 11:35:00,129.18,129.27,128.94,128.97,36968.0,111.3362,111.4138,111.1294,111.1552,36968.0
2020-06-24 11:40:00,128.97,129.12,128.87,128.92,43929.0,111.1552,111.2845,111.069,111.1121,43929.0
2020-06-24 11:45:00,128.91,129.17,128.81,128.84,53400.0,111.1035,111.3276,111.0173,111.0432,53400.0
2020-06-24 11:50:00,128.86,129.06,128.83,128.94,46815.0,111.0604,111.2328,111.0346,111.1294,46815.0
2020-06-24 11:55:00,128.98,129.07,128.86,129.07,53494.0,111.1639,111.2414,111.0604,111.2414,53494.0
2020-06-24 12:00:00,129.05,129.28,128.93,129.14,26522.0,111.2242,111.4224,111.1208,111.3018,26522.0
2020-06-24 12:05:00,129.12,129.12,128.86,128.91,27006.0,111.2845,111.2845,111.0604,111.1035,27006.0
2020-06-24 12:10:00,128.9,128.99,128.78,128.88,15229.0,111.0949,111.1725,110.9915,111.0777,15229.0
2020-06-24 12:15:00,128.91,129.18,128.91,129.18,21714.0,111.1035,111.3362,111.1035,111.3362,21714.0
2020-06-24 12:20:00,129.16,129.31,129.14,129.26,53943.0,111.319,111.4483,111.3018,111.4052,53943.0
2020-06-24 12:25:00,129.26,129.29,128.96,128.96,30058.0,111.4052,111.431,111.1466,111.1466,30058.0
2020-06-24 12:30:00,128.97,128.98,128.85,128.85,21503.0,111.1552,111.1639,111.0518,111.0518,21503.0
2020-06-24 12:35:00,128.84,128.92,128.78,128.85,15010.0,111.0432,111.1121,110.9915,111.0518,15010.0
2020-06-24 12:40:00,128.85,129.17,128.83,129.05,21382.0,111.0518,111.3276,111.0346,111.2242,21382.0
2020-06-24 12:45:00,129.04,129.1,128.96,129.03,14437.0,111.2156,111.2673,111.1466,111.2069,14437.0
2020-06-24 12:50:00,129.01,129.05,128.96,129.02,6288.0,111.1897,111.2242,111.1466,111.1983,6288.0
2020-06-24 12:55:00,129.02,129.27,129.02,129.24,9486.0,111.1983,111.4138,111.1983,111.3879,9486.0
2020-06-24 13:00:00,129.21,129.32,129.13,129.32,10788.0,111.3621,111.4569,111.2931,111.4569,10788.0
2020-06-24 13:05:00,129.32,129.39,129.2,129.32,16861.0,111.4569,111.5172,111.3535,111.4569,16861.0
2020-06-24 13:10:00,129.33,129.4,129.21,129.25,9865.0,111.4655,111.5258,111.3621,111.3966,9865.0
2020-06-24 13:15:00,129.25,129.49,129.24,129.42,10902.0,111.3966,111.6034,111.3879,111.5431,10902.0
2020-06-24 13:20:00,129.4,129.42,129.15,129.18,15820.0,111.5258,111.5431,111.3104,111.3362,15820.0
2020-06-24 13:25:00,129.19,129.23,129.01,129.05,17110.0,111.3448,111.3793,111.1897,111.2242,17110.0
2020-06-24 13:30:00,129.03,129.06,128.77,128.8,21359.0,111.2069,111.2328,110.9829,111.0087,21359.0
2020-06-24 13:35:00,128.77,128.88,128.73,128.83,17006.0,110.9829,111.0777,110.9484,111.0346,17006.0
2020-06-24 13:40:00,128.82,128.87,128.68,128.71,27254.0,111.026,111.069,110.9053,110.9311,27254.0
2020-06-24 13:45:00,128.71,129.0,128.68,129.0,31823.0,110.9311,111.1811,110.9053,111.1811,31823.0
2020-06-24 13:50:00,128.97,129.13,128.9,129.13,18816.0,111.1552,111.2931,111.0949,111.2931,18816.0
2020-06-24 13:55:00,129.14,129.19,129.05,129.17,23592.0,111.3018,111.3448,111.2242,111.3276,23592.0
2020-06-24 14:00:00,129.16,129.21,128.69,128.79,63329.0,111.319,111.3621,110.9139,111.0001,63329.0
2020-06-24 14:05:00,128.8,129.41,128.77,129.39,24407.0,111.0087,111.5345,110.9829,111.5172,24407.0
2020-06-24 14:10:00,129.39,129.39,129.16,129.24,16511.0,111.5172,111.5172,111.319,111.3879,16511.0
2020-06-24 14:15:00,129.29,129.56,129.26,129.37,22143.0,111.431,111.6637,111.4052,111.5,22143.0
2020-06-24 14:20:00,129.37,129.46,129.3,129.35,17179.0,111.5,111.5775,111.4396,111.4827,17179.0
2020-06-24 14:25:00,129.36,129.51,129.31,129.41,16482.0,111.4914,111.6206,111.4483,111.5345,16482.0
2020-06-24 14:30:00,129.4,129.55,129.34,129.54,21264.0,111.5258,111.6551,111.4741,111.6465,21264.0
2020-06-24 14:35:00,129.53,129.53,129.33,129.4,21649.0,111.6379,111.6379,111.4655,111.5258,21649.0
2020-06-24 14:40:00,129.39,129.5,129.24,129.27,31402.0,111.5172,111.612,111.3879,111.4138,31402.0
2020-06-24 14:45:00,129.28,129.57,129.27,129.5,21096.0,111.4224,111.6724,111.4138,111.612,21096.0
2020-06-24 14:50:00,129.52,129.57,129.29,129.37,23331.0,111.6293,111.6724,111.431,111.5,23331.0
2020-06-24 14:55:00,129.4,129.47,129.2,129.25,24984.0,111.5258,111.5862,111.3535,111.3966,24984.0
2020-06-24 15:00:00,129.28,129.53,129.28,129.48,35401.0,111.4224,111.6379,111.4224,111.5948,35401.0
2020-06-24 15:05:00,129.54,129.54,129.27,129.3,21189.0,111.6465,111.6465,111.4138,111.4396,21189.0
2020-06-24 15:10:00,129.32,129.68,129.23,129.66,33720.0,111.4569,111.7672,111.3793,111.7499,33720.0
2020-06-24 15:15:00,129.66,129.99,129.57,129.95,36748.0,111.7499,112.0343,111.6724,111.9999,36748.0
2020-06-24 15:20:00,129.96,130.0,129.7,129.71,34924.0,112.0085,112.043,111.7844,111.793,34924.0
2020-06-24 15:25:00,129.73,129.78,129.61,129.63,29172.0,111.8103,111.8533,111.7068,111.7241,29172.0
2020-06-24 15:30:00,129.64,129.75,129.43,129.5,36076.0,111.7327,111.8275,111.5517,111.612,36076.0
2020-06-24 15:35:00,129.49,129.6,129.29,129.45,41378.0,111.6034,111.6982,111.431,111.5689,41378.0
2020-06-24 15:40:00,129.44,129.95,129.41,129.94,52136.0,111.5603,111.9999,111.5345,111.9912,52136.0
2020-06-24 15:45:00,129.94,130.19,129.84,129.84,57000.0,111.9912,112.2067,111.9051,111.9051,57000.0
2020-06-24 15:50:00,129.82,129.82,129.42,129.43,117845.0,111.8878,111.8878,111.5431,111.5517,117845.0
2020-06-24 15:55:00,129.42,129.75,129.41,129.6,176120.0,111.5431,111.8275,111.5345,111.6982,176120.0
2020-06-25 09:30:00,129.14,129.35,128.85,129.33,113518.0,111.3018,111.4827,111.0518,111.4655,113518.0
2020-06-25 09:35:00,129.33,129.51,128.85,129.04,39919.0,111.4655,111.6206,111.0518,111.2156,39919.0
2020-06-25 09:40:00,129.02,129.02,128.45,128.58,46477.0,111.1983,111.1983,110.7071,110.8191,46477.0
2020-06-25 09:45:00,128.57,128.71,128.25,128.25,29052.0,110.8105,110.9311,110.5347,110.5347,29052.0
2020-06-25 09:50:00,128.22,128.41,128.05,128.31,28677.0,110.5088,110.6726,110.3623,110.5864,28677.0
2020-06-25 09:55:00,128.28,128.63,128.16,128.53,57400.0,110.5605,110.8622,110.4571,110.776,57400.0
2020-06-25 10:00:00,128.52,128.74,128.48,128.5,43796.0,110.7674,110.957,110.7329,110.7502,43796.0
2020-06-25 10:05:00,128.53,128.71,128.42,128.64,39796.0,110.776,110.9311,110.6812,110.8708,39796.0
2020-06-25 10:10:00,128.66,128.98,128.61,128.88,65872.0,110.8881,111.1639,110.845,111.0777,65872.0
2020-06-25 10:15:00,128.85,128.96,128.72,128.92,188186.0,111.0518,111.1466,110.9398,111.1121,188186.0
2020-06-25 10:20:00,128.93,129.1,128.91,129.02,41675.0,111.1208,111.2673,111.1035,111.1983,41675.0
2020-06-25 10:25:00,129.03,129.28,128.96,129.26,21033.0,111.2069,111.4224,111.1466,111.4052,21033.0
2020-06-25 10:30:00,129.3,129.52,129.27,129.47,35482.0,111.4396,111.6293,111.4138,111.5862,35482.0
2020-06-25 10:35:00,129.48,129.54,129.39,129.45,38932.0,111.5948,111.6465,111.5172,111.5689,38932.0
2020-06-25 10:40:00,129.5,129.7,129.44,129.68,25687.0,111.612,111.7844,111.5603,111.7672,25687.0
2020-06-25 10:45:00,129.67,129.73,129.49,129.64,43394.0,111.7585,111.8103,111.6034,111.7327,43394.0
2020-06-25 10:50:00,129.64,129.79,129.49,129.65,29262.0,111.7327,111.862,111.6034,111.7413,29262.0
2020-06-25 10:55:00,129.69,129.95,129.68,129.91,44889.0,111.7758,111.9999,111.7672,111.9654,44889.0
2020-06-25 11:00:00,129.9,129.91,129.58,129.69,35446.0,111.9568,111.9654,111.681,111.7758,35446.0
2020-06-25 11:05:00,129.67,129.67,129.42,129.54,39872.0,111.7585,111.7585,111.5431,111.6465,39872.0
2020-06-25 11:10:00,129.55,129.9,129.44,129.87,24984.0,111.6551,111.9568,111.5603,111.9309,24984.0
2020-06-25 11:15:00,129.87,130.22,129.85,130.21,32939.0,111.9309,112.2326,111.9137,112.2239,32939.0
2020-06-25 11:20:00,130.23,130.24,130.09,130.17,28669.0,112.2412,112.2498,112.1205,112.1895,28669.0
2020-06-25 11:25:00,130.17,130.24,130.09,130.18,24438.0,112.1895,112.2498,112.1205,112.1981,24438.0
2020-06-25 11:30:00,130.18,130.43,129.85,129.89,52218.0,112.1981,112.4136,111.9137,111.9482,52218.0
2020-06-25 11:35:00,129.82,129.94,129.69,129.84,36089.0,111.8878,111.9912,111.7758,111.9051,36089.0
2020-06-25 11:40:00,129.84,129.95,129.63,129.89,39881.0,111.9051,111.9999,111.7241,111.9482,39881.0
2020-06-25 11:45:00,129.88,129.97,129.79,129.8,23384.0,111.9395,112.0171,111.862,111.8706,23384.0
2020-06-25 11:50:00,129.81,129.85,129.73,129.78,20507.0,111.8792,111.9137,111.8103,111.8533,20507.0
2020-06-25 11:55:00,129.77,129.93,129.77,129.88,18870.0,111.8447,111.9826,111.8447,111.9395,18870.0
2020-06-25 12:00:00,129.89,130.0,129.84,129.9,31647.0,111.9482,112.043,111.9051,111.9568,31647.0
2020-06-25 12:05:00,129.9,130.06,129.87,130.04,29718.0,111.9568,112.0947,111.9309,112.0774,29718.0
2020-06-25 12:10:00,130.04,130.17,129.98,130.11,13411.0,112.0774,112.1895,112.0257,112.1378,13411.0
2020-06-25 12:15:00,130.12,130.39,130.12,130.29,19200.0,112.1464,112.3791,112.1464,112.2929,19200.0
2020-06-25 12:20:00,130.3,130.37,130.25,130.3,13267.0,112.3015,112.3618,112.2584,112.3015,13267.0
2020-06-25 12:25:00,130.3,130.38,130.26,130.34,15700.0,112.3015,112.3705,112.267,112.336,15700.0
2020-06-25 12:30:00,130.35,130.38,130.15,130.29,21089.0,112.3446,112.3705,112.1722,112.2929,21089.0
2020-06-25 12:35:00,130.3,130.55,130.25,130.41,23640.0,112.3015,112.517,112.2584,112.3963,23640.0
2020-06-25 12:40:00,130.39,130.65,130.36,130.56,19179.0,112.3791,112.6032,112.3532,112.5256,19179.0
2020-06-25 12:45:00,130.57,130.65,130.44,130.47,32142.0,112.5342,112.6032,112.4222,112.448,32142.0
2020-06-25 12:50:00,130.45,130.54,130.29,130.44,29703.0,112.4308,112.5084,112.2929,112.4222,29703.0
2020-06-25 12:55:00,130.45,130.46,130.2,130.35,22735.0,112.4308,112.4394,112.2153,112.3446,22735.0
2020-06-25 13:00:00,130.39,130.39,130.26,130.34,13753.0,112.3791,112.3791,112.267,112.336,13753.0
2020-06-25 13:05:00,130.36,130.43,130.3,130.31,14646.0,112.3532,112.4136,112.3015,112.3101,14646.0
2020-06-25 13:10:00,130.34,130.51,130.34,130.47,11323.0,112.336,112.4825,112.336,112.448,11323.0
2020-06-25 13:15:00,130.48,130.57,130.47,130.5,11120.0,112.4567,112.5342,112.448,112.4739,11120.0
2020-06-25 13:20:00,130.49,130.58,130.44,130.44,11377.0,112.4653,112.5428,112.4222,112.4222,11377.0
2020-06-25 13:25:00,130.44,130.53,130.4,130.49,19853.0,112.4222,112.4997,112.3877,112.4653,19853.0
2020-06-25 13:30:00,130.48,130.52,130.39,130.5,105597.0,112.4567,112.4911,112.3791,112.4739,105597.0
2020-06-25 13:35:00,130.5,130.79,130.47,130.7,19725.0,112.4739,112.7238,112.448,112.6463,19725.0
2020-06-25 13:40:00,130.69,130.75,130.62,130.62,9860.0,112.6376,112.6894,112.5773,112.5773,9860.0
2020-06-25 13:45:00,130.59,130.7,130.58,130.58,11555.0,112.5515,112.6463,112.5428,112.5428,11555.0
2020-06-25 13:50:00,130.59,130.64,130.5,130.55,10741.0,112.5515,112.5946,112.4739,112.517,10741.0
2020-06-25 13:55:00,130.55,130.6,130.5,130.52,13186.0,112.517,112.5601,112.4739,112.4911,13186.0
2020-06-25 14:00:00,130.53,130.58,130.44,130.53,26900.0,112.4997,112.5428,112.4222,112.4997,26900.0
2020-06-25 14:05:00,130.56,130.64,130.55,130.6,10603.0,112.5256,112.5946,112.517,112.5601,10603.0
2020-06-25 14:10:00,130.6,130.68,130.58,130.63,10535.0,112.5601,112.629,112.5428,112.5859,10535.0
2020-06-25 14:15:00,130.62,130.74,130.61,130.68,14739.0,112.5773,112.6807,112.5687,112.629,14739.0
2020-06-25 14:20:00,130.68,130.72,130.48,130.56,37085.0,112.629,112.6635,112.4567,112.5256,37085.0
2020-06-25 14:25:00,130.55,130.6,130.49,130.56,23683.0,112.517,112.5601,112.4653,112.5256,23683.0
2020-06-25 14:30:00,130.55,130.55,130.44,130.47,46228.0,112.517,112.517,112.4222,112.448,46228.0
2020-06-25 14:35:00,130.49,130.54,130.39,130.51,59679.0,112.4653,112.5084,112.3791,112.4825,59679.0
2020-06-25 14:40:00,130.52,130.56,130.45,130.56,12930.0,112.4911,112.5256,112.4308,112.5256,12930.0
2020-06-25 14:45:00,130.57,130.61,130.43,130.55,39366.0,112.5342,112.5687,112.4136,112.517,39366.0
2020-06-25 14:50:00,130.55,130.73,130.49,130.59,15321.0,112.517,112.6721,112.4653,112.5515,15321.0
2020-06-25 14:55:00,130.59,130.72,130.55,130.68,17785.0,112.5515,112.6635,112.517,112.629,17785.0
2020-06-25 15:00:00,130.67,130.94,130.64,130.94,29778.0,112.6204,112.8531,112.5946,112.8531,29778.0
2020-06-25 15:05:00,130.95,131.28,130.95,131.16,50108.0,112.8617,113.1461,112.8617,113.0427,50108.0
2020-06-25 15:10:00,131.17,131.23,131.09,131.1,30074.0,113.0513,113.1031,112.9824,112.991,30074.0
2020-06-25 15:15:00,131.08,131.35,131.08,131.2,39485.0,112.9738,113.2065,112.9738,113.0772,39485.0
2020-06-25 15:20:00,131.21,131.42,131.2,131.34,28945.0,113.0858,113.2668,113.0772,113.1979,28945.0
2020-06-25 15:25:00,131.36,131.66,131.34,131.52,39708.0,113.2151,113.4737,113.1979,113.353,39708.0
2020-06-25 15:30:00,131.52,131.62,131.31,131.53,44030.0,113.353,113.4392,113.172,113.3616,44030.0
2020-06-25 15:35:00,131.54,131.55,131.29,131.32,31772.0,113.3702,113.3789,113.1548,113.1806,31772.0
2020-06-25 15:40:00,131.34,131.36,131.14,131.34,51233.0,113.1979,113.2151,113.0255,113.1979,51233.0
2020-06-25 15:45:00,131.31,131.42,131.22,131.25,42665.0,113.172,113.2668,113.0944,113.1203,42665.0
2020-06-25 15:50:00,131.25,131.73,131.25,131.66,70878.0,113.1203,113.534,113.1203,113.4737,70878.0
2020-06-25 15:55:00,131.65,131.7,131.36,131.39,212928.0,113.465,113.5081,113.2151,113.241,212928.0
2020-06-26 09:30:00,131.62,131.86,131.21,131.75,103776.0,113.4392,113.646,113.0858,113.5512,103776.0
2020-06-26 09:35:00,131.79,132.37,131.78,132.2,50338.0,113.5857,114.0856,113.5771,113.9391,50338.0
2020-06-26 09:40:00,132.19,132.19,131.67,131.73,57717.0,113.9305,113.9305,113.4823,113.534,57717.0
2020-06-26 09:45:00,131.68,131.88,131.55,131.81,42889.0,113.4909,113.6633,113.3789,113.6029,42889.0
2020-06-26 09:50:00,131.84,132.02,131.65,131.98,132565.0,113.6288,113.7839,113.465,113.7495,132565.0
2020-06-26 09:55:00,131.99,132.15,131.93,132.02,64150.0,113.7581,113.896,113.7064,113.7839,64150.0
2020-06-26 10:00:00,132.0,132.12,131.7,131.78,90461.0,113.7667,113.8701,113.5081,113.5771,90461.0
2020-06-26 10:05:00,131.77,132.04,131.72,131.76,21621.0,113.5685,113.8012,113.5254,113.5598,21621.0
2020-06-26 10:10:00,131.76,131.81,131.69,131.76,39685.0,113.5598,113.6029,113.4995,113.5598,39685.0
2020-06-26 10:15:00,131.74,131.79,131.38,131.63,101768.0,113.5426,113.5857,113.2323,113.4478,101768.0
2020-06-26 10:20:00,131.61,131.61,131.27,131.51,29636.0,113.4306,113.4306,113.1375,113.3444,29636.0
2020-06-26 10:25:00,131.46,131.51,131.22,131.33,15577.0,113.3013,113.3444,113.0944,113.1892,15577.0
2020-06-26 10:30:00,131.27,131.42,130.77,130.83,39326.0,113.1375,113.2668,112.7066,112.7583,39326.0
2020-06-26 10:35:00,130.83,131.08,130.7,130.73,93980.0,112.7583,112.9738,112.6463,112.6721,93980.0
2020-06-26 10:40:00,130.72,130.81,130.61,130.79,41268.0,112.6635,112.7411,112.5687,112.7238,41268.0
2020-06-26 10:45:00,130.74,130.82,130.57,130.6,49338.0,112.6807,112.7497,112.5342,112.5601,49338.0
2020-06-26 10:50:00,130.59,130.74,130.4,130.48,42571.0,112.5515,112.6807,112.3877,112.4567,42571.0
2020-06-26 10:55:00,130.46,130.71,130.34,130.62,29323.0,112.4394,112.6549,112.336,112.5773,29323.0
2020-06-26 11:00:00,130.61,130.88,130.58,130.82,28385.0,112.5687,112.8014,112.5428,112.7497,28385.0
2020-06-26 11:05:00,130.83,131.09,130.76,131.04,24248.0,112.7583,112.9824,112.698,112.9393,24248.0
2020-06-26 11:10:00,131.04,131.1,130.92,130.95,21801.0,112.9393,112.991,112.8359,112.8617,21801.0
2020-06-26 11:15:00,130.92,130.92,130.65,130.79,21249.0,112.8359,112.8359,112.6032,112.7238,21249.0
2020-06-26 11:20:00,130.78,130.78,130.45,130.6,29732.0,112.7152,112.7152,112.4308,112.5601,29732.0
2020-06-26 11:25:00,130.6,130.6,130.35,130.41,19852.0,112.5601,112.5601,112.3446,112.3963,19852.0
2020-06-26 11:30:00,130.42,130.47,130.15,130.22,25269.0,112.4049,112.448,112.1722,112.2326,25269.0
2020-06-26 11:35:00,130.22,130.59,130.15,130.52,26128.0,112.2326,112.5515,112.1722,112.4911,26128.0
2020-06-26 11:40:00,130.51,130.6,130.33,130.36,20332.0,112.4825,112.5601,112.3274,112.3532,20332.0
2020-06-26 11:45:00,130.34,130.61,130.34,130.61,37977.0,112.336,112.5687,112.336,112.5687,37977.0
2020-06-26 11:50:00,130.61,130.62,130.48,130.52,20151.0,112.5687,112.5773,112.4567,112.4911,20151.0
2020-06-26 11:55:00,130.51,130.73,130.47,130.7,15379.0,112.4825,112.6721,112.448,112.6463,15379.0
2020-06-26 12:00:00,130.7,130.7,130.53,130.53,19381.0,112.6463,112.6463,112.4997,112.4997,19381.0
2020-06-26 12:05:00,130.52,130.53,130.26,130.31,19634.0,112.4911,112.4997,112.267,112.3101,19634.0
2020-06-26 12:10:00,130.31,130.39,130.28,130.31,12071.0,112.3101,112.3791,112.2843,112.3101,12071.0
2020-06-26 12:15:00,130.31,130.33,130.01,130.05,24400.0,112.3101,112.3274,112.0516,112.0861,24400.0
2020-06-26 12:20:00,130.04,130.2,129.81,130.15,31566.0,112.0774,112.2153,111.8792,112.1722,31566.0
2020-06-26 12:25:00,130.16,130.27,130.1,130.23,18942.0,112.1809,112.2757,112.1291,112.2412,18942.0
2020-06-26 12:30:00,130.23,130.23,129.99,130.12,16944.0,112.2412,112.2412,112.0343,112.1464,16944.0
2020-06-26 12:35:00,130.13,130.17,129.97,130.17,28533.0,112.155,112.1895,112.0171,112.1895,28533.0
2020-06-26 12:40:00,130.18,130.19,129.97,130.08,16423.0,112.1981,112.2067,112.0171,112.1119,16423.0
2020-06-26 12:45:00,130.07,130.23,129.95,130.1,24072.0,112.1033,112.2412,111.9999,112.1291,24072.0
2020-06-26 12:50:00,130.11,130.25,130.0,130.2,14966.0,112.1378,112.2584,112.043,112.2153,14966.0
2020-06-26 12:55:00,130.21,130.36,130.15,130.34,13596.0,112.2239,112.3532,112.1722,112.336,13596.0
2020-06-26 13:00:00,130.32,130.47,130.2,130.33,16562.0,112.3188,112.448,112.2153,112.3274,16562.0
2020-06-26 13:05:00,130.34,130.45,130.3,130.35,12324.0,112.336,112.4308,112.3015,112.3446,12324.0
2020-06-26 13:10:00,130.32,130.37,130.11,130.14,20436.0,112.3188,112.3618,112.1378,112.1636,20436.0
2020-06-26 13:15:00,130.14,130.2,130.07,130.16,14151.0,112.1636,112.2153,112.1033,112.1809,14151.0
2020-06-26 13:20:00,130.16,130.3,130.03,130.18,21328.0,112.1809,112.3015,112.0688,112.1981,21328.0
2020-06-26 13:25:00,130.16,130.24,130.02,130.23,18473.0,112.1809,112.2498,112.0602,112.2412,18473.0
2020-06-26 13:30:00,130.21,130.3,130.09,130.3,16019.0,112.2239,112.3015,112.1205,112.3015,16019.0
2020-06-26 13:35:00,130.31,130.44,130.16,130.35,21405.0,112.3101,112.4222,112.1809,112.3446,21405.0
2020-06-26 13:40:00,130.34,130.37,130.09,130.17,21869.0,112.336,112.3618,112.1205,112.1895,21869.0
2020-06-26 13:45:00,130.19,130.22,130.04,130.13,26307.0,112.2067,112.2326,112.0774,112.155,26307.0
2020-06-26 13:50:00,130.13,130.16,129.97,130.07,23822.0,112.155,112.1809,112.0171,112.1033,23822.0
2020-06-26 13:55:00,130.08,130.09,129.87,129.95,32513.0,112.1119,112.1205,111.9309,111.9999,32513.0
2020-06-26 14:00:00,129.94,129.97,129.76,129.9,34404.0,111.9912,112.0171,111.8361,111.9568,34404.0
2020-06-26 14:05:00,129.89,129.93,129.8,129.87,17915.0,111.9482,111.9826,111.8706,111.9309,17915.0
2020-06-26 14:10:00,129.88,130.01,129.82,129.88,21165.0,111.9395,112.0516,111.8878,111.9395,21165.0
2020-06-26 14:15:00,129.88,129.94,129.81,129.84,17613.0,111.9395,111.9912,111.8792,111.9051,17613.0
2020-06-26 14:20:00,129.83,129.91,129.78,129.8,17794.0,111.8964,111.9654,111.8533,111.8706,17794.0
2020-06-26 14:25:00,129.81,129.82,129.47,129.6,39357.0,111.8792,111.8878,111.5862,111.6982,39357.0
2020-06-26 14:30:00,129.62,129.74,129.5,129.63,28412.0,111.7154,111.8189,111.612,111.7241,28412.0
2020-06-26 14:35:00,129.62,129.64,129.41,129.49,27576.0,111.7154,111.7327,111.5345,111.6034,27576.0
2020-06-26 14:40:00,129.48,129.62,129.35,129.35,24441.0,111.5948,111.7154,111.4827,111.4827,24441.0
2020-06-26 14:45:00,129.36,129.41,129.15,129.27,33273.0,111.4914,111.5345,111.3104,111.4138,33273.0
2020-06-26 14:50:00,129.29,129.4,129.25,129.35,36830.0,111.431,111.5258,111.3966,111.4827,36830.0
2020-06-26 14:55:00,129.33,129.35,129.18,129.3,28330.0,111.4655,111.4827,111.3362,111.4396,28330.0
2020-06-26 15:00:00,129.29,129.48,129.26,129.31,32274.0,111.431,111.5948,111.4052,111.4483,32274.0
2020-06-26 15:05:00,129.34,129.34,129.06,129.14,27336.0,111.4741,111.4741,111.2328,111.3018,27336.0
2020-06-26 15:10:00,129.14,129.31,129.02,129.3,31329.0,111.3018,111.4483,111.1983,111.4396,31329.0
2020-06-26 15:15:00,129.27,129.34,129.04,129.06,29886.0,111.4138,111.4741,111.2156,111.2328,29886.0
2020-06-26 15:20:00,129.08,129.16,129.0,129.04,34231.0,111.25,111.319,111.1811,111.2156,34231.0
2020-06-26 15:25:00,129.03,129.24,128.91,129.07,36605.0,111.2069,111.3879,111.1035,111.2414,36605.0
2020-06-26 15:30:00,129.06,129.1,128.8,128.96,47516.0,111.2328,111.2673,111.0087,111.1466,47516.0
2020-06-26 15:35:00,128.97,129.07,128.88,129.06,30385.0,111.1552,111.2414,111.0777,111.2328,30385.0
2020-06-26 15:40:00,129.08,129.57,129.02,129.56,62232.0,111.25,111.6724,111.1983,111.6637,62232.0
2020-06-26 15:45:00,129.49,129.76,129.4,129.48,64722.0,111.6034,111.8361,111.5258,111.5948,64722.0
2020-06-26 15:50:00,129.49,129.49,128.06,128.49,413598.0,111.6034,111.6034,110.3709,110.7415,413598.0
2020-06-26 15:55:00,128.5,129.24,128.5,128.93,421442.0,110.7502,111.3879,110.7502,111.1208,421442.0
2020-06-29 09:30:00,130.18,130.43,129.52,129.71,80556.0,112.1981,112.4136,111.6293,111.793,80556.0
2020-06-29 09:35:00,129.76,129.88,129.5,129.5,34914.0,111.8361,111.9395,111.612,111.612,34914.0
2020-06-29 09:40:00,129.56,129.66,129.43,129.54,44527.0,111.6637,111.7499,111.5517,111.6465,44527.0
2020-06-29 09:45:00,129.56,130.11,129.55,130.04,55486.0,111.6637,112.1378,111.6551,112.0774,55486.0
2020-06-29 09:50:00,130.04,130.33,129.94,130.33,28982.0,112.0774,112.3274,111.9912,112.3274,28982.0
2020-06-29 09:55:00,130.33,130.44,130.23,130.3,25725.0,112.3274,112.4222,112.2412,112.3015,25725.0
2020-06-29 10:00:00,130.3,130.43,130.14,130.23,22900.0,112.3015,112.4136,112.1636,112.2412,22900.0
2020-06-29 10:05:00,130.27,130.28,130.13,130.17,15650.0,112.2757,112.2843,112.155,112.1895,15650.0
2020-06-29 10:10:00,130.19,130.43,130.01,130.39,13496.0,112.2067,112.4136,112.0516,112.3791,13496.0
2020-06-29 10:15:00,130.43,130.59,130.39,130.45,17350.0,112.4136,112.5515,112.3791,112.4308,17350.0
2020-06-29 10:20:00,130.45,130.55,130.39,130.52,14369.0,112.4308,112.517,112.3791,112.4911,14369.0
2020-06-29 10:25:00,130.51,130.7,130.41,130.42,18424.0,112.4825,112.6463,112.3963,112.4049,18424.0
2020-06-29 10:30:00,130.42,130.6,130.39,130.54,18755.0,112.4049,112.5601,112.3791,112.5084,18755.0
2020-06-29 10:35:00,130.54,130.99,130.49,130.85,30269.0,112.5084,112.8962,112.4653,112.7755,30269.0
2020-06-29 10:40:00,130.84,131.0,130.73,130.84,32428.0,112.7669,112.9048,112.6721,112.7669,32428.0
2020-06-29 10:45:00,130.86,131.03,130.77,130.88,23097.0,112.7842,112.9307,112.7066,112.8014,23097.0
2020-06-29 10:50:00,130.88,131.03,130.8,130.87,33538.0,112.8014,112.9307,112.7325,112.7928,33538.0
2020-06-29 10:55:00,130.86,131.03,130.79,130.89,23877.0,112.7842,112.9307,112.7238,112.81,23877.0
2020-06-29 11:00:00,130.93,131.09,130.92,131.03,24223.0,112.8445,112.9824,112.8359,112.9307,24223.0
2020-06-29 11:05:00,131.03,131.16,130.87,131.13,22501.0,112.9307,113.0427,112.7928,113.0169,22501.0
2020-06-29 11:10:00,131.13,131.31,131.1,131.14,25549.0,113.0169,113.172,112.991,113.0255,25549.0
2020-06-29 11:15:00,131.14,131.26,131.12,131.21,38871.0,113.0255,113.1289,113.0083,113.0858,38871.0
2020-06-29 11:20:00,131.21,131.37,131.2,131.31,22329.0,113.0858,113.2237,113.0772,113.172,22329.0
2020-06-29 11:25:00,131.33,131.4,131.22,131.24,26623.0,113.1892,113.2496,113.0944,113.1117,26623.0
2020-06-29 11:30:00,131.25,131.35,131.19,131.25,20046.0,113.1203,113.2065,113.0686,113.1203,20046.0
2020-06-29 11:35:00,131.22,131.3,131.09,131.17,22921.0,113.0944,113.1634,112.9824,113.0513,22921.0
2020-06-29 11:40:00,131.2,131.33,131.16,131.23,12724.0,113.0772,113.1892,113.0427,113.1031,12724.0
2020-06-29 11:45:00,131.21,131.27,131.08,131.13,16090.0,113.0858,113.1375,112.9738,113.0169,16090.0
2020-06-29 11:50:00,131.11,131.15,130.96,131.09,14268.0,112.9996,113.0341,112.8704,112.9824,14268.0
2020-06-29 11:55:00,131.09,131.11,130.86,130.86,19680.0,112.9824,112.9996,112.7842,112.7842,19680.0
2020-06-29 12:00:00,130.9,131.23,130.9,131.19,24958.0,112.8186,113.1031,112.8186,113.0686,24958.0
2020-06-29 12:05:00,131.2,131.23,131.0,131.06,21611.0,113.0772,113.1031,112.9048,112.9565,21611.0
2020-06-29 12:10:00,131.06,131.22,131.02,131.17,13023.0,112.9565,113.0944,112.9221,113.0513,13023.0
2020-06-29 12:15:00,131.22,131.24,131.04,131.22,21521.0,113.0944,113.1117,112.9393,113.0944,21521.0
2020-06-29 12:20:00,131.22,131.3,131.18,131.18,15906.0,113.0944,113.1634,113.06,113.06,15906.0
2020-06-29 12:25:00,131.18,131.23,131.12,131.17,14691.0,113.06,113.1031,113.0083,113.0513,14691.0
2020-06-29 12:30:00,131.18,131.24,131.12,131.18,18606.0,113.06,113.1117,113.0083,113.06,18606.0
2020-06-29 12:35:00,131.16,131.21,131.06,131.11,13605.0,113.0427,113.0858,112.9565,112.9996,13605.0
2020-06-29 12:40:00,131.1,131.12,131.0,131.07,9069.0,112.991,113.0083,112.9048,112.9652,9069.0
2020-06-29 12:45:00,131.08,131.2,131.08,131.19,7316.0,112.9738,113.0772,112.9738,113.0686,7316.0
2020-06-29 12:50:00,131.18,131.2,131.07,131.08,9078.0,113.06,113.0772,112.9652,112.9738,9078.0
2020-06-29 12:55:00,131.09,131.11,130.91,130.92,17323.0,112.9824,112.9996,112.8273,112.8359,17323.0
2020-06-29 13:00:00,130.93,130.97,130.87,130.91,10474.0,112.8445,112.879,112.7928,112.8273,10474.0
2020-06-29 13:05:00,130.9,130.9,130.73,130.73,6804.0,112.8186,112.8186,112.6721,112.6721,6804.0
2020-06-29 13:10:00,130.74,130.84,130.74,130.78,6950.0,112.6807,112.7669,112.6807,112.7152,6950.0
2020-06-29 13:15:00,130.81,130.84,130.75,130.75,6397.0,112.7411,112.7669,112.6894,112.6894,6397.0
2020-06-29 13:20:00,130.73,130.86,130.69,130.76,14969.0,112.6721,112.7842,112.6376,112.698,14969.0
2020-06-29 13:25:00,130.75,130.78,130.71,130.73,12166.0,112.6894,112.7152,112.6549,112.6721,12166.0
2020-06-29 13:30:00,130.76,130.8,130.68,130.73,10020.0,112.698,112.7325,112.629,112.6721,10020.0
2020-06-29 13:35:00,130.75,130.87,130.66,130.84,12905.0,112.6894,112.7928,112.6118,112.7669,12905.0
2020-06-29 13:40:00,130.83,130.84,130.76,130.78,12054.0,112.7583,112.7669,112.698,112.7152,12054.0
2020-06-29 13:45:00,130.8,130.9,130.78,130.88,21218.0,112.7325,112.8186,112.7152,112.8014,21218.0
2020-06-29 13:50:00,130.88,130.88,130.75,130.81,6815.0,112.8014,112.8014,112.6894,112.7411,6815.0
2020-06-29 13:55:00,130.82,130.86,130.76,130.79,9100.0,112.7497,112.7842,112.698,112.7238,9100.0
2020-06-29 14:00:00,130.8,130.98,130.8,130.83,19708.0,112.7325,112.8876,112.7325,112.7583,19708.0
2020-06-29 14:05:00,130.82,130.83,130.67,130.72,9042.0,112.7497,112.7583,112.6204,112.6635,9042.0
2020-06-29 14:10:00,130.72,130.74,130.66,130.69,14959.0,112.6635,112.6807,112.6118,112.6376,14959.0
2020-06-29 14:15:00,130.69,130.81,130.67,130.77,17961.0,112.6376,112.7411,112.6204,112.7066,17961.0
2020-06-29 14:20:00,130.74,130.89,130.74,130.84,41193.0,112.6807,112.81,112.6807,112.7669,41193.0
2020-06-29 14:25:00,130.85,130.96,130.82,130.94,11520.0,112.7755,112.8704,112.7497,112.8531,11520.0
2020-06-29 14:30:00,130.96,131.04,130.8,130.8,16988.0,112.8704,112.9393,112.7325,112.7325,16988.0
2020-06-29 14:35:00,130.81,130.91,130.81,130.84,9158.0,112.7411,112.8273,112.7411,112.7669,9158.0
2020-06-29 14:40:00,130.84,130.91,130.77,130.89,13752.0,112.7669,112.8273,112.7066,112.81,13752.0
2020-06-29 14:45:00,130.89,130.89,130.71,130.75,16652.0,112.81,112.81,112.6549,112.6894,16652.0
2020-06-29 14:50:00,130.73,130.8,130.7,130.78,25642.0,112.6721,112.7325,112.6463,112.7152,25642.0
2020-06-29 14:55:00,130.78,130.83,130.76,130.83,13145.0,112.7152,112.7583,112.698,112.7583,13145.0
2020-06-29 15:00:00,130.85,130.89,130.61,130.62,16700.0,112.7755,112.81,112.5687,112.5773,16700.0
2020-06-29 15:05:00,130.63,130.71,130.62,130.68,13286.0,112.5859,112.6549,112.5773,112.629,13286.0
2020-06-29 15:10:00,130.7,130.73,130.53,130.53,22322.0,112.6463,112.6721,112.4997,112.4997,22322.0
2020-06-29 15:15:00,130.54,130.63,130.51,130.58,17210.0,112.5084,112.5859,112.4825,112.5428,17210.0
2020-06-29 15:20:00,130.56,130.69,130.56,130.67,25982.0,112.5256,112.6376,112.5256,112.6204,25982.0
2020-06-29 15:25:00,130.69,130.8,130.68,130.8,38380.0,112.6376,112.7325,112.629,112.7325,38380.0
2020-06-29 15:30:00,130.78,130.88,130.66,130.88,19254.0,112.7152,112.8014,112.6118,112.8014,19254.0
2020-06-29 15:35:00,130.87,130.88,130.61,130.64,36125.0,112.7928,112.8014,112.5687,112.5946,36125.0
2020-06-29 15:40:00,130.65,130.7,130.48,130.52,25406.0,112.6032,112.6463,112.4567,112.4911,25406.0
2020-06-29 15:45:00,130.54,130.68,130.35,130.41,31499.0,112.5084,112.629,112.3446,112.3963,31499.0
2020-06-29 15:50:00,130.43,130.7,130.38,130.69,98117.0,112.4136,112.6463,112.3705,112.6376,98117.0
2020-06-29 15:55:00,130.68,131.17,130.68,131.16,187783.0,112.629,113.0513,112.629,113.0427,187783.0
2020-06-30 09:30:00,131.83,132.0,131.11,131.69,221767.0,113.6202,113.7667,112.9996,113.4995,221767.0
2020-06-30 09:35:00,131.73,131.73,131.32,131.34,40709.0,113.534,113.534,113.1806,113.1979,40709.0
2020-06-30 09:40:00,131.38,131.57,131.25,131.31,25563.0,113.2323,113.3961,113.1203,113.172,25563.0
2020-06-30 09:45:00,131.31,131.58,131.2,131.34,20749.0,113.172,113.4047,113.0772,113.1979,20749.0
2020-06-30 09:50:00,131.38,131.57,131.33,131.46,18471.0,113.2323,113.3961,113.1892,113.3013,18471.0
2020-06-30 09:55:00,131.51,131.74,131.49,131.68,24448.0,113.3444,113.5426,113.3271,113.4909,24448.0
2020-06-30 10:00:00,131.7,131.92,131.7,131.88,24954.0,113.5081,113.6977,113.5081,113.6633,24954.0
2020-06-30 10:05:00,131.88,131.99,131.71,131.73,34210.0,113.6633,113.7581,113.5168,113.534,34210.0
2020-06-30 10:10:00,131.72,131.84,131.65,131.77,19729.0,113.5254,113.6288,113.465,113.5685,19729.0
2020-06-30 10:15:00,131.76,131.85,131.69,131.74,19321.0,113.5598,113.6374,113.4995,113.5426,19321.0
2020-06-30 10:20:00,131.76,131.99,131.72,131.97,23844.0,113.5598,113.7581,113.5254,113.7408,23844.0
2020-06-30 10:25:00,131.97,132.04,131.83,131.99,22484.0,113.7408,113.8012,113.6202,113.7581,22484.0
2020-06-30 10:30:00,131.99,132.06,131.97,131.97,15962.0,113.7581,113.8184,113.7408,113.7408,15962.0
2020-06-30 10:35:00,131.96,132.02,131.88,131.94,42166.0,113.7322,113.7839,113.6633,113.715,42166.0
2020-06-30 10:40:00,131.95,132.07,131.93,131.97,19898.0,113.7236,113.827,113.7064,113.7408,19898.0
2020-06-30 10:45:00,131.97,132.06,131.96,131.99,18776.0,113.7408,113.8184,113.7322,113.7581,18776.0
2020-06-30 10:50:00,132.0,132.38,131.99,132.24,35070.0,113.7667,114.0942,113.7581,113.9735,35070.0
2020-06-30 10:55:00,132.24,132.25,132.0,132.15,21205.0,113.9735,113.9822,113.7667,113.896,21205.0
2020-06-30 11:00:00,132.16,132.29,132.09,132.25,30164.0,113.9046,114.0166,113.8443,113.9822,30164.0
2020-06-30 11:05:00,132.25,132.29,132.1,132.22,19296.0,113.9822,114.0166,113.8529,113.9563,19296.0
2020-06-30 11:10:00,132.25,132.26,131.97,132.06,23088.0,113.9822,113.9908,113.7408,113.8184,23088.0
2020-06-30 11:15:00,132.11,132.36,132.08,132.34,34537.0,113.8615,114.077,113.8356,114.0597,34537.0
2020-06-30 11:20:00,132.33,132.34,132.15,132.18,21133.0,114.0511,114.0597,113.896,113.9218,21133.0
2020-06-30 11:25:00,132.18,132.25,132.05,132.18,21714.0,113.9218,113.9822,113.8098,113.9218,21714.0
2020-06-30 11:30:00,132.19,132.24,132.15,132.16,16508.0,113.9305,113.9735,113.896,113.9046,16508.0
2020-06-30 11:35:00,132.16,132.17,131.93,131.95,12963.0,113.9046,113.9132,113.7064,113.7236,12963.0
2020-06-30 11:40:00,131.97,131.99,131.9,131.95,18896.0,113.7408,113.7581,113.6805,113.7236,18896.0
2020-06-30 11:45:00,131.94,131.99,131.8,131.83,16127.0,113.715,113.7581,113.5943,113.6202,16127.0
2020-06-30 11:50:00,131.85,131.85,131.67,131.84,15565.0,113.6374,113.6374,113.4823,113.6288,15565.0
2020-06-30 11:55:00,131.81,131.83,131.61,131.65,24665.0,113.6029,113.6202,113.4306,113.465,24665.0
2020-06-30 12:00:00,131.66,131.67,131.44,131.54,33802.0,113.4737,113.4823,113.284,113.3702,33802.0
2020-06-30 12:05:00,131.54,131.59,131.49,131.5,11497.0,113.3702,113.4133,113.3271,113.3358,11497.0
2020-06-30 12:10:00,131.48,131.57,131.4,131.41,19974.0,113.3185,113.3961,113.2496,113.2582,19974.0
2020-06-30 12:15:00,131.41,131.58,131.41,131.53,20625.0,113.2582,113.4047,113.2582,113.3616,20625.0
2020-06-30 12:20:00,131.54,131.59,131.45,131.53,13330.0,113.3702,113.4133,113.2927,113.3616,13330.0
2020-06-30 12:25:00,131.53,131.65,131.49,131.59,12298.0,113.3616,113.465,113.3271,113.4133,12298.0
2020-06-30 12:30:00,131.58,131.84,131.57,131.68,27890.0,113.4047,113.6288,113.3961,113.4909,27890.0
2020-06-30 12:35:00,131.62,131.7,131.53,131.54,11031.0,113.4392,113.5081,113.3616,113.3702,11031.0
2020-06-30 12:40:00,131.53,131.53,131.35,131.43,16564.0,113.3616,113.3616,113.2065,113.2754,16564.0
2020-06-30 12:45:00,131.44,131.44,131.27,131.39,10789.0,113.284,113.284,113.1375,113.241,10789.0
2020-06-30 12:50:00,131.4,131.44,131.29,131.31,10473.0,113.2496,113.284,113.1548,113.172,10473.0
2020-06-30 12:55:00,131.31,131.37,131.21,131.24,48062.0,113.172,113.2237,113.0858,113.1117,48062.0
2020-06-30 13:00:00,131.25,131.39,131.23,131.34,28181.0,113.1203,113.241,113.1031,113.1979,28181.0
2020-06-30 13:05:00,131.34,131.35,131.24,131.3,16509.0,113.1979,113.2065,113.1117,113.1634,16509.0
2020-06-30 13:10:00,131.26,131.29,131.17,131.25,6143.0,113.1289,113.1548,113.0513,113.1203,6143.0
2020-06-30 13:15:00,131.27,131.27,131.14,131.22,10474.0,113.1375,113.1375,113.0255,113.0944,10474.0
2020-06-30 13:20:00,131.21,131.35,131.18,131.22,10721.0,113.0858,113.2065,113.06,113.0944,10721.0
2020-06-30 13:25:00,131.23,131.25,131.16,131.24,6409.0,113.1031,113.1203,113.0427,113.1117,6409.0
2020-06-30 13:30:00,131.24,131.24,131.13,131.2,8833.0,113.1117,113.1117,113.0169,113.0772,8833.0
2020-06-30 13:35:00,131.19,131.21,131.09,131.1,9375.0,113.0686,113.0858,112.9824,112.991,9375.0
2020-06-30 13:40:00,131.09,131.09,130.97,130.97,16663.0,112.9824,112.9824,112.879,112.879,16663.0
2020-06-30 13:45:00,131.01,131.18,131.01,131.13,8987.0,112.9134,113.06,112.9134,113.0169,8987.0
2020-06-30 13:50:00,131.11,131.21,131.04,131.18,11468.0,112.9996,113.0858,112.9393,113.06,11468.0
2020-06-30 13:55:00,131.19,131.22,131.07,131.1,11005.0,113.0686,113.0944,112.9652,112.991,11005.0
2020-06-30 14:00:00,131.11,131.12,130.9,131.0,12239.0,112.9996,113.0083,112.8186,112.9048,12239.0
2020-06-30 14:05:00,131.02,131.07,130.97,131.07,18127.0,112.9221,112.9652,112.879,112.9652,18127.0
2020-06-30 14:10:00,131.05,131.09,130.92,130.92,13112.0,112.9479,112.9824,112.8359,112.8359,13112.0
2020-06-30 14:15:00,130.93,131.07,130.89,131.02,33469.0,112.8445,112.9652,112.81,112.9221,33469.0
2020-06-30 14:20:00,131.03,131.07,130.97,131.06,19399.0,112.9307,112.9652,112.879,112.9565,19399.0
2020-06-30 14:25:00,131.05,131.21,131.01,131.21,17232.0,112.9479,113.0858,112.9134,113.0858,17232.0
2020-06-30 14:30:00,131.2,131.26,131.18,131.22,13102.0,113.0772,113.1289,113.06,113.0944,13102.0
2020-06-30 14:35:00,131.23,131.26,131.17,131.2,10128.0,113.1031,113.1289,113.0513,113.0772,10128.0
2020-06-30 14:40:00,131.2,131.29,131.13,131.25,17133.0,113.0772,113.1548,113.0169,113.1203,17133.0
2020-06-30 14:45:00,131.24,131.24,131.07,131.09,15181.0,113.1117,113.1117,112.9652,112.9824,15181.0
2020-06-30 14:50:00,131.1,131.3,131.1,131.24,14766.0,112.991,113.1634,112.991,113.1117,14766.0
2020-06-30 14:55:00,131.24,131.26,131.12,131.2,16455.0,113.1117,113.1289,113.0083,113.0772,16455.0
2020-06-30 15:00:00,131.2,131.23,130.99,131.07,27237.0,113.0772,113.1031,112.8962,112.9652,27237.0
2020-06-30 15:05:00,131.06,131.13,130.94,130.94,16582.0,112.9565,113.0169,112.8531,112.8531,16582.0
2020-06-30 15:10:00,130.95,131.06,130.85,131.03,19170.0,112.8617,112.9565,112.7755,112.9307,19170.0
2020-06-30 15:15:00,131.04,131.1,130.93,131.05,22716.0,112.9393,112.991,112.8445,112.9479,22716.0
2020-06-30 15:20:00,131.05,131.28,131.03,131.28,28454.0,112.9479,113.1461,112.9307,113.1461,28454.0
2020-06-30 15:25:00,131.29,131.51,131.26,131.41,18602.0,113.1548,113.3444,113.1289,113.2582,18602.0
2020-06-30 15:30:00,131.4,131.74,131.37,131.71,40852.0,113.2496,113.5426,113.2237,113.5168,40852.0
2020-06-30 15:35:00,131.73,131.75,131.63,131.73,20314.0,113.534,113.5512,113.4478,113.534,20314.0
2020-06-30 15:40:00,131.73,131.87,131.64,131.85,31495.0,113.534,113.6547,113.4564,113.6374,31495.0
2020-06-30 15:45:00,131.84,131.94,131.63,131.82,55569.0,113.6288,113.715,113.4478,113.6116,55569.0
2020-06-30 15:50:00,131.9,132.82,131.85,132.75,229564.0,113.6805,114.4734,113.6374,114.4131,229564.0
2020-06-30 15:55:00,132.75,132.75,132.18,132.21,284812.0,114.4131,114.4131,113.9218,113.9477,284812.0
2020-07-01 09:30:00,132.75,132.75,132.07,132.45,108104.0,114.4131,114.4131,113.827,114.1545,108104.0
2020-07-01 09:35:00,132.43,132.77,132.43,132.64,49122.0,114.1373,114.4303,114.1373,114.3183,49122.0
2020-07-01 09:40:00,132.66,132.79,132.31,132.66,36416.0,114.3355,114.4476,114.0339,114.3355,36416.0
2020-07-01 09:45:00,132.7,132.77,132.27,132.41,49981.0,114.37,114.4303,113.9994,114.1201,49981.0
2020-07-01 09:50:00,132.4,132.59,132.06,132.14,50189.0,114.1114,114.2752,113.8184,113.8874,50189.0
2020-07-01 09:55:00,132.13,132.3,131.94,132.11,60949.0,113.8787,114.0253,113.715,113.8615,60949.0
2020-07-01 10:00:00,132.1,132.8,132.1,132.62,49944.0,113.8529,114.4562,113.8529,114.3011,49944.0
2020-07-01 10:05:00,132.64,132.71,132.46,132.47,30209.0,114.3183,114.3786,114.1632,114.1718,30209.0
2020-07-01 10:10:00,132.47,132.76,132.46,132.74,34824.0,114.1718,114.4217,114.1632,114.4045,34824.0
2020-07-01 10:15:00,132.73,132.88,132.71,132.86,36163.0,114.3959,114.5251,114.3786,114.5079,36163.0
2020-07-01 10:20:00,132.85,132.98,132.82,132.97,24196.0,114.4993,114.6113,114.4734,114.6027,24196.0
2020-07-01 10:25:00,132.98,133.09,132.96,133.03,30724.0,114.6113,114.7061,114.5941,114.6544,30724.0
2020-07-01 10:30:00,133.04,133.08,132.88,133.0,30156.0,114.663,114.6975,114.5251,114.6286,30156.0
2020-07-01 10:35:00,133.01,133.14,132.88,133.14,26661.0,114.6372,114.7492,114.5251,114.7492,26661.0
2020-07-01 10:40:00,133.16,133.2,133.05,133.05,39041.0,114.7665,114.8009,114.6717,114.6717,39041.0
2020-07-01 10:45:00,133.04,133.16,132.91,132.92,24874.0,114.663,114.7665,114.551,114.5596,24874.0
2020-07-01 10:50:00,132.9,133.25,132.88,133.19,29005.0,114.5424,114.844,114.5251,114.7923,29005.0
2020-07-01 10:55:00,133.18,133.45,133.12,133.45,20210.0,114.7837,115.0164,114.732,115.0164,20210.0
2020-07-01 11:00:00,133.45,133.59,133.42,133.59,31547.0,115.0164,115.1371,114.9905,115.1371,31547.0
2020-07-01 11:05:00,133.56,133.62,133.37,133.47,27885.0,115.1112,115.1629,114.9475,115.0336,27885.0
2020-07-01 11:10:00,133.45,133.48,133.04,133.25,18056.0,115.0164,115.0423,114.663,114.844,18056.0
2020-07-01 11:15:00,133.28,133.32,132.91,132.99,14759.0,114.8699,114.9044,114.551,114.6199,14759.0
2020-07-01 11:20:00,132.92,133.0,132.86,132.92,14233.0,114.5596,114.6286,114.5079,114.5596,14233.0
2020-07-01 11:25:00,132.92,132.93,132.41,132.43,44880.0,114.5596,114.5682,114.1201,114.1373,44880.0
2020-07-01 11:30:00,132.44,132.67,132.44,132.67,22967.0,114.1459,114.3441,114.1459,114.3441,22967.0
2020-07-01 11:35:00,132.67,132.72,132.57,132.61,15114.0,114.3441,114.3872,114.258,114.2924,15114.0
2020-07-01 11:40:00,132.63,132.75,132.57,132.69,15410.0,114.3097,114.4131,114.258,114.3614,15410.0
2020-07-01 11:45:00,132.7,132.86,132.7,132.86,20722.0,114.37,114.5079,114.37,114.5079,20722.0
2020-07-01 11:50:00,132.84,132.84,132.75,132.79,13287.0,114.4907,114.4907,114.4131,114.4476,13287.0
2020-07-01 11:55:00,132.78,132.96,132.77,132.87,30495.0,114.439,114.5941,114.4303,114.5165,30495.0
2020-07-01 12:00:00,132.88,132.9,132.76,132.79,21036.0,114.5251,114.5424,114.4217,114.4476,21036.0
2020-07-01 12:05:00,132.78,132.84,132.74,132.79,15204.0,114.439,114.4907,114.4045,114.4476,15204.0
2020-07-01 12:10:00,132.79,132.82,132.73,132.74,15284.0,114.4476,114.4734,114.3959,114.4045,15284.0
2020-07-01 12:15:00,132.72,132.94,132.7,132.9,15752.0,114.3872,114.5769,114.37,114.5424,15752.0
2020-07-01 12:20:00,132.88,132.95,132.85,132.94,15910.0,114.5251,114.5855,114.4993,114.5769,15910.0
2020-07-01 12:25:00,132.93,133.03,132.93,133.03,12805.0,114.5682,114.6544,114.5682,114.6544,12805.0
2020-07-01 12:30:00,133.06,133.1,133.02,133.04,10933.0,114.6803,114.7148,114.6458,114.663,10933.0
2020-07-01 12:35:00,133.04,133.12,132.99,133.06,19041.0,114.663,114.732,114.6199,114.6803,19041.0
2020-07-01 12:40:00,133.1,133.13,133.03,133.05,12821.0,114.7148,114.7406,114.6544,114.6717,12821.0
2020-07-01 12:45:00,133.05,133.13,132.8,132.97,54329.0,114.6717,114.7406,114.4562,114.6027,54329.0
2020-07-01 12:50:00,132.95,132.98,132.82,132.92,12288.0,114.5855,114.6113,114.4734,114.5596,12288.0
2020-07-01 12:55:00,132.89,133.0,132.85,132.86,11735.0,114.5338,114.6286,114.4993,114.5079,11735.0
2020-07-01 13:00:00,132.86,132.9,132.73,132.79,12286.0,114.5079,114.5424,114.3959,114.4476,12286.0
2020-07-01 13:05:00,132.81,132.92,132.81,132.92,7937.0,114.4648,114.5596,114.4648,114.5596,7937.0
2020-07-01 13:10:00,132.93,133.12,132.92,133.12,10003.0,114.5682,114.732,114.5596,114.732,10003.0
2020-07-01 13:15:00,133.12,133.23,133.11,133.23,9637.0,114.732,114.8268,114.7234,114.8268,9637.0
2020-07-01 13:20:00,133.22,133.29,133.17,133.27,12294.0,114.8182,114.8785,114.7751,114.8613,12294.0
2020-07-01 13:25:00,133.27,133.27,133.17,133.2,16350.0,114.8613,114.8613,114.7751,114.8009,16350.0
2020-07-01 13:30:00,133.24,133.25,133.15,133.23,9274.0,114.8354,114.844,114.7578,114.8268,9274.0
2020-07-01 13:35:00,133.23,133.24,133.14,133.17,10680.0,114.8268,114.8354,114.7492,114.7751,10680.0
2020-07-01 13:40:00,133.18,133.18,132.91,132.92,20610.0,114.7837,114.7837,114.551,114.5596,20610.0
2020-07-01 13:45:00,132.93,132.95,132.85,132.94,12253.0,114.5682,114.5855,114.4993,114.5769,12253.0
2020-07-01 13:50:00,132.92,133.01,132.86,132.91,15400.0,114.5596,114.6372,114.5079,114.551,15400.0
2020-07-01 13:55:00,132.92,133.0,132.91,132.94,12873.0,114.5596,114.6286,114.551,114.5769,12873.0
2020-07-01 14:00:00,132.94,133.22,132.88,133.14,20533.0,114.5769,114.8182,114.5251,114.7492,20533.0
2020-07-01 14:05:00,133.12,133.16,133.01,133.09,15090.0,114.732,114.7665,114.6372,114.7061,15090.0
2020-07-01 14:10:00,133.09,133.13,132.99,133.02,9620.0,114.7061,114.7406,114.6199,114.6458,9620.0
2020-07-01 14:15:00,133.02,133.03,132.93,133.0,10295.0,114.6458,114.6544,114.5682,114.6286,10295.0
2020-07-01 14:20:00,132.99,132.99,132.82,132.92,21758.0,114.6199,114.6199,114.4734,114.5596,21758.0
2020-07-01 14:25:00,132.92,132.99,132.85,132.92,13487.0,114.5596,114.6199,114.4993,114.5596,13487.0
2020-07-01 14:30:00,132.92,132.96,132.64,132.71,29622.0,114.5596,114.5941,114.3183,114.3786,29622.0
2020-07-01 14:35:00,132.69,132.74,132.66,132.72,8083.0,114.3614,114.4045,114.3355,114.3872,8083.0
2020-07-01 14:40:00,132.73,132.77,132.59,132.61,22668.0,114.3959,114.4303,114.2752,114.2924,22668.0
2020-07-01 14:45:00,132.6,132.67,132.54,132.54,20809.0,114.2838,114.3441,114.2321,114.2321,20809.0
2020-07-01 14:50:00,132.54,132.57,132.5,132.55,26730.0,114.2321,114.258,114.1976,114.2407,26730.0
2020-07-01 14:55:00,132.54,132.61,132.48,132.5,32575.0,114.2321,114.2924,114.1804,114.1976,32575.0
2020-07-01 15:00:00,132.51,132.77,132.38,132.74,23298.0,114.2062,114.4303,114.0942,114.4045,23298.0
2020-07-01 15:05:00,132.75,132.75,132.58,132.66,17490.0,114.4131,114.4131,114.2666,114.3355,17490.0
2020-07-01 15:10:00,132.66,132.73,132.53,132.61,17148.0,114.3355,114.3959,114.2235,114.2924,17148.0
2020-07-01 15:15:00,132.61,132.65,132.51,132.63,17568.0,114.2924,114.3269,114.2062,114.3097,17568.0
2020-07-01 15:20:00,132.63,132.79,132.59,132.74,22931.0,114.3097,114.4476,114.2752,114.4045,22931.0
2020-07-01 15:25:00,132.75,132.79,132.56,132.58,32575.0,114.4131,114.4476,114.2493,114.2666,32575.0
2020-07-01 15:30:00,132.59,132.64,132.37,132.53,44588.0,114.2752,114.3183,114.0856,114.2235,44588.0
2020-07-01 15:35:00,132.52,132.58,132.41,132.57,26479.0,114.2149,114.2666,114.1201,114.258,26479.0
2020-07-01 15:40:00,132.58,132.66,132.51,132.54,30779.0,114.2666,114.3355,114.2062,114.2321,30779.0
2020-07-01 15:45:00,132.53,132.67,132.47,132.58,32653.0,114.2235,114.3441,114.1718,114.2666,32653.0
2020-07-01 15:50:00,132.56,132.6,132.27,132.37,96208.0,114.2493,114.2838,113.9994,114.0856,96208.0
2020-07-01 15:55:00,132.36,132.43,132.25,132.34,166349.0,114.077,114.1373,113.9822,114.0597,166349.0
2020-07-02 09:30:00,133.54,133.79,133.25,133.56,92798.0,115.094,115.3094,114.844,115.1112,92798.0
2020-07-02 09:35:00,133.56,133.89,133.47,133.64,50819.0,115.1112,115.3956,115.0336,115.1802,50819.0
2020-07-02 09:40:00,133.62,133.65,133.48,133.52,26379.0,115.1629,115.1888,115.0423,115.0767,26379.0
2020-07-02 09:45:00,133.55,133.55,133.37,133.46,20436.0,115.1026,115.1026,114.9475,115.025,20436.0
2020-07-02 09:50:00,133.5,133.66,133.41,133.44,21791.0,115.0595,115.1974,114.9819,115.0078,21791.0
2020-07-02 09:55:00,133.45,133.87,133.44,133.87,23651.0,115.0164,115.3784,115.0078,115.3784,23651.0
2020-07-02 10:00:00,133.81,134.09,133.81,134.08,30849.0,115.3267,115.568,115.3267,115.5594,30849.0
2020-07-02 10:05:00,134.09,134.17,133.73,133.77,15649.0,115.568,115.637,115.2577,115.2922,15649.0
2020-07-02 10:10:00,133.84,133.88,133.47,133.49,9347.0,115.3525,115.387,115.0336,115.0509,9347.0
2020-07-02 10:15:00,133.52,133.65,133.32,133.33,14407.0,115.0767,115.1888,114.9044,114.913,14407.0
2020-07-02 10:20:00,133.39,133.41,133.21,133.23,16476.0,114.9647,114.9819,114.8096,114.8268,16476.0
2020-07-02 10:25:00,133.23,133.43,133.22,133.38,27446.0,114.8268,114.9992,114.8182,114.9561,27446.0
2020-07-02 10:30:00,133.36,133.41,133.22,133.29,17160.0,114.9388,114.9819,114.8182,114.8785,17160.0
2020-07-02 10:35:00,133.32,133.55,133.3,133.4,23846.0,114.9044,115.1026,114.8871,114.9733,23846.0
2020-07-02 10:40:00,133.43,133.46,133.25,133.27,16165.0,114.9992,115.025,114.844,114.8613,16165.0
2020-07-02 10:45:00,133.31,133.47,133.26,133.36,18827.0,114.8957,115.0336,114.8526,114.9388,18827.0
2020-07-02 10:50:00,133.31,133.45,133.15,133.19,14051.0,114.8957,115.0164,114.7578,114.7923,14051.0
2020-07-02 10:55:00,133.18,133.29,133.1,133.22,20789.0,114.7837,114.8785,114.7148,114.8182,20789.0
2020-07-02 11:00:00,133.22,133.47,133.22,133.34,13526.0,114.8182,115.0336,114.8182,114.9216,13526.0
2020-07-02 11:05:00,133.38,133.62,133.38,133.47,14644.0,114.9561,115.1629,114.9561,115.0336,14644.0
2020-07-02 11:10:00,133.52,133.52,133.26,133.47,12344.0,115.0767,115.0767,114.8526,115.0336,12344.0
2020-07-02 11:15:00,133.43,133.5,133.35,133.47,20649.0,114.9992,115.0595,114.9302,115.0336,20649.0
2020-07-02 11:20:00,133.49,133.72,133.43,133.68,15245.0,115.0509,115.2491,114.9992,115.2146,15245.0
2020-07-02 11:25:00,133.71,133.71,133.49,133.56,9927.0,115.2405,115.2405,115.0509,115.1112,9927.0
2020-07-02 11:30:00,133.6,133.8,133.56,133.75,16746.0,115.1457,115.3181,115.1112,115.275,16746.0
2020-07-02 11:35:00,133.75,133.75,133.62,133.69,9189.0,115.275,115.275,115.1629,115.2233,9189.0
2020-07-02 11:40:00,133.71,133.87,133.69,133.85,14256.0,115.2405,115.3784,115.2233,115.3612,14256.0
2020-07-02 11:45:00,133.83,133.83,133.71,133.72,15005.0,115.3439,115.3439,115.2405,115.2491,15005.0
2020-07-02 11:50:00,133.72,133.75,133.58,133.59,15191.0,115.2491,115.275,115.1284,115.1371,15191.0
2020-07-02 11:55:00,133.61,133.72,133.59,133.7,6818.0,115.1543,115.2491,115.1371,115.2319,6818.0
2020-07-02 12:00:00,133.69,133.71,133.49,133.55,7258.0,115.2233,115.2405,115.0509,115.1026,7258.0
2020-07-02 12:05:00,133.52,133.61,133.5,133.57,9487.0,115.0767,115.1543,115.0595,115.1198,9487.0
2020-07-02 12:10:00,133.57,133.7,133.54,133.61,9659.0,115.1198,115.2319,115.094,115.1543,9659.0
2020-07-02 12:15:00,133.61,133.62,133.47,133.59,10956.0,115.1543,115.1629,115.0336,115.1371,10956.0
2020-07-02 12:20:00,133.59,133.6,133.47,133.5,9437.0,115.1371,115.1457,115.0336,115.0595,9437.0
2020-07-02 12:25:00,133.5,133.54,133.45,133.48,8356.0,115.0595,115.094,115.0164,115.0423,8356.0
2020-07-02 12:30:00,133.5,133.5,133.34,133.44,14591.0,115.0595,115.0595,114.9216,115.0078,14591.0
2020-07-02 12:35:00,133.42,133.43,133.26,133.4,7616.0,114.9905,114.9992,114.8526,114.9733,7616.0
2020-07-02 12:40:00,133.4,133.41,133.27,133.37,10329.0,114.9733,114.9819,114.8613,114.9475,10329.0
2020-07-02 12:45:00,133.38,133.48,133.38,133.44,5840.0,114.9561,115.0423,114.9561,115.0078,5840.0
2020-07-02 12:50:00,133.44,133.62,133.44,133.47,15941.0,115.0078,115.1629,115.0078,115.0336,15941.0
2020-07-02 12:55:00,133.48,133.65,133.48,133.61,24699.0,115.0423,115.1888,115.0423,115.1543,24699.0
2020-07-02 13:00:00,133.62,133.62,133.44,133.49,8808.0,115.1629,115.1629,115.0078,115.0509,8808.0
2020-07-02 13:05:00,133.49,133.49,133.43,133.43,7875.0,115.0509,115.0509,114.9992,114.9992,7875.0
2020-07-02 13:10:00,133.43,133.46,133.36,133.37,9099.0,114.9992,115.025,114.9388,114.9475,9099.0
2020-07-02 13:15:00,133.36,133.36,133.28,133.28,4858.0,114.9388,114.9388,114.8699,114.8699,4858.0
2020-07-02 13:20:00,133.28,133.29,133.19,133.23,11918.0,114.8699,114.8785,114.7923,114.8268,11918.0
2020-07-02 13:25:00,133.2,133.2,133.09,133.15,10840.0,114.8009,114.8009,114.7061,114.7578,10840.0
2020-07-02 13:30:00,133.15,133.26,133.15,133.19,9379.0,114.7578,114.8526,114.7578,114.7923,9379.0
2020-07-02 13:35:00,133.2,133.29,133.19,133.2,4711.0,114.8009,114.8785,114.7923,114.8009,4711.0
2020-07-02 13:40:00,133.21,133.44,133.18,133.44,7687.0,114.8096,115.0078,114.7837,115.0078,7687.0
2020-07-02 13:45:00,133.44,133.52,133.4,133.51,10288.0,115.0078,115.0767,114.9733,115.0681,10288.0
2020-07-02 13:50:00,133.52,133.56,133.47,133.53,13841.0,115.0767,115.1112,115.0336,115.0854,13841.0
2020-07-02 13:55:00,133.53,133.57,133.44,133.44,8347.0,115.0854,115.1198,115.0078,115.0078,8347.0
2020-07-02 14:00:00,133.42,133.49,133.38,133.48,17074.0,114.9905,115.0509,114.9561,115.0423,17074.0
2020-07-02 14:05:00,133.48,133.51,133.39,133.42,10102.0,115.0423,115.0681,114.9647,114.9905,10102.0
2020-07-02 14:10:00,133.45,133.49,133.43,133.48,7766.0,115.0164,115.0509,114.9992,115.0423,7766.0
2020-07-02 14:15:00,133.47,133.53,133.44,133.48,7664.0,115.0336,115.0854,115.0078,115.0423,7664.0
2020-07-02 14:20:00,133.48,133.54,133.43,133.52,7620.0,115.0423,115.094,114.9992,115.0767,7620.0
2020-07-02 14:25:00,133.52,133.58,133.48,133.58,8857.0,115.0767,115.1284,115.0423,115.1284,8857.0
2020-07-02 14:30:00,133.59,133.65,133.58,133.62,9451.0,115.1371,115.1888,115.1284,115.1629,9451.0
2020-07-02 14:35:00,133.62,133.69,133.59,133.65,9037.0,115.1629,115.2233,115.1371,115.1888,9037.0
2020-07-02 14:40:00,133.64,133.65,133.53,133.61,7960.0,115.1802,115.1888,115.0854,115.1543,7960.0
2020-07-02 14:45:00,133.62,133.72,133.58,133.72,12184.0,115.1629,115.2491,115.1284,115.2491,12184.0
2020-07-02 14:50:00,133.71,133.73,133.62,133.63,9874.0,115.2405,115.2577,115.1629,115.1715,9874.0
2020-07-02 14:55:00,133.64,133.65,133.57,133.63,8468.0,115.1802,115.1888,115.1198,115.1715,8468.0
2020-07-02 15:00:00,133.62,133.66,133.49,133.52,15956.0,115.1629,115.1974,115.0509,115.0767,15956.0
2020-07-02 15:05:00,133.53,133.64,133.53,133.63,10577.0,115.0854,115.1802,115.0854,115.1715,10577.0
2020-07-02 15:10:00,133.63,133.7,133.6,133.67,13526.0,115.1715,115.2319,115.1457,115.206,13526.0
2020-07-02 15:15:00,133.66,133.75,133.63,133.64,13623.0,115.1974,115.275,115.1715,115.1802,13623.0
2020-07-02 15:20:00,133.63,133.7,133.61,133.65,18037.0,115.1715,115.2319,115.1543,115.1888,18037.0
2020-07-02 15:25:00,133.65,133.66,133.52,133.55,10438.0,115.1888,115.1974,115.0767,115.1026,10438.0
2020-07-02 15:30:00,133.54,133.56,133.34,133.34,18375.0,115.094,115.1112,114.9216,114.9216,18375.0
2020-07-02 15:35:00,133.34,133.41,133.31,133.34,24049.0,114.9216,114.9819,114.8957,114.9216,24049.0
2020-07-02 15:40:00,133.36,133.37,133.05,133.06,35424.0,114.9388,114.9475,114.6717,114.6803,35424.0
2020-07-02 15:45:00,133.07,133.12,132.88,132.88,33405.0,114.6889,114.732,114.5251,114.5251,33405.0
2020-07-02 15:50:00,132.88,132.96,132.59,132.73,51828.0,114.5251,114.5941,114.2752,114.3959,51828.0
2020-07-02 15:55:00,132.72,132.95,132.54,132.86,185083.0,114.3872,114.5855,114.2321,114.5079,185083.0
2020-07-06 09:30:00,133.01,133.95,132.82,133.93,172594.0,114.6372,115.4473,114.4734,115.4301,172594.0
2020-07-06 09:35:00,133.94,133.95,133.2,133.33,42574.0,115.4387,115.4473,114.8009,114.913,42574.0
2020-07-06 09:40:00,133.35,133.54,133.25,133.27,31107.0,114.9302,115.094,114.844,114.8613,31107.0
2020-07-06 09:45:00,133.25,133.46,133.08,133.39,32457.0,114.844,115.025,114.6975,114.9647,32457.0
2020-07-06 09:50:00,133.37,133.4,133.15,133.21,24282.0,114.9475,114.9733,114.7578,114.8096,24282.0
2020-07-06 09:55:00,133.21,133.26,133.03,133.11,32768.0,114.8096,114.8526,114.6544,114.7234,32768.0
2020-07-06 10:00:00,133.12,133.37,132.83,132.97,39981.0,114.732,114.9475,114.482,114.6027,39981.0
2020-07-06 10:05:00,132.97,132.98,132.5,132.5,74749.0,114.6027,114.6113,114.1976,114.1976,74749.0
2020-07-06 10:10:00,132.5,132.54,132.33,132.53,54239.0,114.1976,114.2321,114.0511,114.2235,54239.0
2020-07-06 10:15:00,132.53,132.63,132.41,132.58,33421.0,114.2235,114.3097,114.1201,114.2666,33421.0
2020-07-06 10:20:00,132.59,132.67,132.5,132.57,21475.0,114.2752,114.3441,114.1976,114.258,21475.0
2020-07-06 10:25:00,132.56,132.65,132.31,132.63,31615.0,114.2493,114.3269,114.0339,114.3097,31615.0
2020-07-06 10:30:00,132.6,132.88,132.53,132.83,20035.0,114.2838,114.5251,114.2235,114.482,20035.0
2020-07-06 10:35:00,132.83,132.84,132.59,132.63,14341.0,114.482,114.4907,114.2752,114.3097,14341.0
2020-07-06 10:40:00,132.62,132.92,132.61,132.9,18889.0,114.3011,114.5596,114.2924,114.5424,18889.0
2020-07-06 10:45:00,132.93,133.24,132.92,133.19,21512.0,114.5682,114.8354,114.5596,114.7923,21512.0
2020-07-06 10:50:00,133.15,133.17,133.06,133.14,12119.0,114.7578,114.7751,114.6803,114.7492,12119.0
2020-07-06 10:55:00,133.14,133.21,133.0,133.2,14752.0,114.7492,114.8096,114.6286,114.8009,14752.0
2020-07-06 11:00:00,133.2,133.29,133.1,133.1,19931.0,114.8009,114.8785,114.7148,114.7148,19931.0
2020-07-06 11:05:00,133.09,133.15,132.96,132.97,20112.0,114.7061,114.7578,114.5941,114.6027,20112.0
2020-07-06 11:10:00,132.96,133.14,132.86,133.04,23470.0,114.5941,114.7492,114.5079,114.663,23470.0
2020-07-06 11:15:00,133.05,133.19,133.02,133.11,19834.0,114.6717,114.7923,114.6458,114.7234,19834.0
2020-07-06 11:20:00,133.11,133.12,132.95,132.96,22728.0,114.7234,114.732,114.5855,114.5941,22728.0
2020-07-06 11:25:00,132.95,133.19,132.88,133.14,22649.0,114.5855,114.7923,114.5251,114.7492,22649.0
2020-07-06 11:30:00,133.11,133.15,132.99,133.11,9169.0,114.7234,114.7578,114.6199,114.7234,9169.0
2020-07-06 11:35:00,133.14,133.27,133.14,133.2,15412.0,114.7492,114.8613,114.7492,114.8009,15412.0
2020-07-06 11:40:00,133.19,133.22,133.14,133.15,18116.0,114.7923,114.8182,114.7492,114.7578,18116.0
2020-07-06 11:45:00,133.16,133.34,133.14,133.3,20483.0,114.7665,114.9216,114.7492,114.8871,20483.0
2020-07-06 11:50:00,133.3,133.37,133.21,133.22,20288.0,114.8871,114.9475,114.8096,114.8182,20288.0
2020-07-06 11:55:00,133.22,133.32,133.15,133.3,18621.0,114.8182,114.9044,114.7578,114.8871,18621.0
2020-07-06 12:00:00,133.32,133.43,133.32,133.42,13343.0,114.9044,114.9992,114.9044,114.9905,13343.0
2020-07-06 12:05:00,133.42,133.48,133.38,133.48,25600.0,114.9905,115.0423,114.9561,115.0423,25600.0
2020-07-06 12:10:00,133.48,133.57,133.43,133.46,19861.0,115.0423,115.1198,114.9992,115.025,19861.0
2020-07-06 12:15:00,133.46,133.48,133.38,133.39,10120.0,115.025,115.0423,114.9561,114.9647,10120.0
2020-07-06 12:20:00,133.39,133.44,133.26,133.36,27048.0,114.9647,115.0078,114.8526,114.9388,27048.0
2020-07-06 12:25:00,133.36,133.36,133.23,133.27,13439.0,114.9388,114.9388,114.8268,114.8613,13439.0
2020-07-06 12:30:00,133.28,133.36,133.25,133.35,10784.0,114.8699,114.9388,114.844,114.9302,10784.0
2020-07-06 12:35:00,133.33,133.42,133.27,133.28,10984.0,114.913,114.9905,114.8613,114.8699,10984.0
2020-07-06 12:40:00,133.26,133.31,133.16,133.17,11101.0,114.8526,114.8957,114.7665,114.7751,11101.0
2020-07-06 12:45:00,133.16,133.17,133.07,133.14,14711.0,114.7665,114.7751,114.6889,114.7492,14711.0
2020-07-06 12:50:00,133.16,133.29,133.16,133.29,8360.0,114.7665,114.8785,114.7665,114.8785,8360.0
2020-07-06 12:55:00,133.3,133.32,133.09,133.17,61446.0,114.8871,114.9044,114.7061,114.7751,61446.0
2020-07-06 13:00:00,133.18,133.18,133.03,133.05,26470.0,114.7837,114.7837,114.6544,114.6717,26470.0
2020-07-06 13:05:00,133.03,133.1,132.94,133.02,17361.0,114.6544,114.7148,114.5769,114.6458,17361.0
2020-07-06 13:10:00,133.02,133.13,133.0,133.1,13523.0,114.6458,114.7406,114.6286,114.7148,13523.0
2020-07-06 13:15:00,133.1,133.13,133.03,133.06,14488.0,114.7148,114.7406,114.6544,114.6803,14488.0
2020-07-06 13:20:00,133.08,133.12,133.03,133.09,21120.0,114.6975,114.732,114.6544,114.7061,21120.0
2020-07-06 13:25:00,133.09,133.15,133.05,133.15,16655.0,114.7061,114.7578,114.6717,114.7578,16655.0
2020-07-06 13:30:00,133.15,133.16,133.07,133.1,14807.0,114.7578,114.7665,114.6889,114.7148,14807.0
2020-07-06 13:35:00,133.09,133.09,133.01,133.02,16394.0,114.7061,114.7061,114.6372,114.6458,16394.0
2020-07-06 13:40:00,133.03,133.09,132.99,133.05,20891.0,114.6544,114.7061,114.6199,114.6717,20891.0
2020-07-06 13:45:00,133.05,133.06,132.93,132.95,17044.0,114.6717,114.6803,114.5682,114.5855,17044.0
2020-07-06 13:50:00,132.94,132.97,132.89,132.97,15505.0,114.5769,114.6027,114.5338,114.6027,15505.0
2020-07-06 13:55:00,132.98,133.06,132.89,133.0,18914.0,114.6113,114.6803,114.5338,114.6286,18914.0
2020-07-06 14:00:00,133.02,133.06,132.8,132.94,30810.0,114.6458,114.6803,114.4562,114.5769,30810.0
2020-07-06 14:05:00,132.92,133.03,132.9,133.0,16288.0,114.5596,114.6544,114.5424,114.6286,16288.0
2020-07-06 14:10:00,133.0,133.02,132.91,132.92,14536.0,114.6286,114.6458,114.551,114.5596,14536.0
2020-07-06 14:15:00,132.92,132.94,132.85,132.87,16511.0,114.5596,114.5769,114.4993,114.5165,16511.0
2020-07-06 14:20:00,132.87,132.93,132.84,132.9,32127.0,114.5165,114.5682,114.4907,114.5424,32127.0
2020-07-06 14:25:00,132.91,132.93,132.84,132.87,20411.0,114.551,114.5682,114.4907,114.5165,20411.0
2020-07-06 14:30:00,132.89,133.06,132.89,133.05,23049.0,114.5338,114.6803,114.5338,114.6717,23049.0
2020-07-06 14:35:00,133.06,133.12,133.0,133.05,26263.0,114.6803,114.732,114.6286,114.6717,26263.0
2020-07-06 14:40:00,133.05,133.06,132.86,132.9,19876.0,114.6717,114.6803,114.5079,114.5424,19876.0
2020-07-06 14:45:00,132.89,132.95,132.83,132.87,44379.0,114.5338,114.5855,114.482,114.5165,44379.0
2020-07-06 14:50:00,132.86,132.9,132.74,132.89,25876.0,114.5079,114.5424,114.4045,114.5338,25876.0
2020-07-06 14:55:00,132.89,132.92,132.82,132.84,15299.0,114.5338,114.5596,114.4734,114.4907,15299.0
2020-07-06 15:00:00,132.83,132.94,132.71,132.76,18240.0,114.482,114.5769,114.3786,114.4217,18240.0
2020-07-06 15:05:00,132.75,132.88,132.72,132.75,19616.0,114.4131,114.5251,114.3872,114.4131,19616.0
2020-07-06 15:10:00,132.75,132.79,132.63,132.76,35679.0,114.4131,114.4476,114.3097,114.4217,35679.0
2020-07-06 15:15:00,132.75,132.79,132.69,132.79,16138.0,114.4131,114.4476,114.3614,114.4476,16138.0
2020-07-06 15:20:00,132.79,132.87,132.71,132.79,21651.0,114.4476,114.5165,114.3786,114.4476,21651.0
2020-07-06 15:25:00,132.78,132.93,132.76,132.9,19082.0,114.439,114.5682,114.4217,114.5424,19082.0
2020-07-06 15:30:00,132.91,132.94,132.77,132.91,24280.0,114.551,114.5769,114.4303,114.551,24280.0
2020-07-06 15:35:00,132.91,133.05,132.91,132.97,29878.0,114.551,114.6717,114.551,114.6027,29878.0
2020-07-06 15:40:00,132.96,133.07,132.95,133.06,30643.0,114.5941,114.6889,114.5855,114.6803,30643.0
2020-07-06 15:45:00,133.04,133.14,133.0,133.13,47298.0,114.663,114.7492,114.6286,114.7406,47298.0
2020-07-06 15:50:00,133.15,133.53,133.14,133.47,91614.0,114.7578,115.0854,114.7492,115.0336,91614.0
2020-07-06 15:55:00,133.46,133.6,133.15,133.27,371077.0,115.025,115.1457,114.7578,114.8613,371077.0
2020-07-07 09:30:00,132.27,132.74,132.17,132.64,79980.0,113.9994,114.4045,113.9132,114.3183,79980.0
2020-07-07 09:35:00,132.64,133.14,132.6,133.02,39693.0,114.3183,114.7492,114.2838,114.6458,39693.0
2020-07-07 09:40:00,133.01,133.09,132.54,132.71,56586.0,114.6372,114.7061,114.2321,114.3786,56586.0
2020-07-07 09:45:00,132.71,132.87,132.66,132.75,80014.0,114.3786,114.5165,114.3355,114.4131,80014.0
2020-07-07 09:50:00,132.76,133.11,132.73,133.06,55695.0,114.4217,114.7234,114.3959,114.6803,55695.0
2020-07-07 09:55:00,133.08,133.27,133.0,133.22,50710.0,114.6975,114.8613,114.6286,114.8182,50710.0
2020-07-07 10:00:00,133.21,133.81,133.21,133.8,82164.0,114.8096,115.3267,114.8096,115.3181,82164.0
2020-07-07 10:05:00,133.8,133.85,133.64,133.67,56530.0,115.3181,115.3612,115.1802,115.206,56530.0
2020-07-07 10:10:00,133.68,133.8,133.64,133.67,37207.0,115.2146,115.3181,115.1802,115.206,37207.0
2020-07-07 10:15:00,133.68,133.79,133.53,133.55,32347.0,115.2146,115.3094,115.0854,115.1026,32347.0
2020-07-07 10:20:00,133.57,133.61,133.48,133.58,29302.0,115.1198,115.1543,115.0423,115.1284,29302.0
2020-07-07 10:25:00,133.59,133.71,133.36,133.44,42872.0,115.1371,115.2405,114.9388,115.0078,42872.0
2020-07-07 10:30:00,133.44,133.5,133.07,133.08,27992.0,115.0078,115.0595,114.6889,114.6975,27992.0
2020-07-07 10:35:00,133.05,133.18,133.0,133.14,17091.0,114.6717,114.7837,114.6286,114.7492,17091.0
2020-07-07 10:40:00,133.14,133.2,132.94,132.94,19476.0,114.7492,114.8009,114.5769,114.5769,19476.0
2020-07-07 10:45:00,132.96,133.24,132.96,133.24,21542.0,114.5941,114.8354,114.5941,114.8354,21542.0
2020-07-07 10:50:00,133.24,133.45,133.23,133.43,20267.0,114.8354,115.0164,114.8268,114.9992,20267.0
2020-07-07 10:55:00,133.44,133.52,133.25,133.27,15260.0,115.0078,115.0767,114.844,114.8613,15260.0
2020-07-07 11:00:00,133.26,133.42,133.21,133.34,23238.0,114.8526,114.9905,114.8096,114.9216,23238.0
2020-07-07 11:05:00,133.33,133.42,133.23,133.25,12525.0,114.913,114.9905,114.8268,114.844,12525.0
2020-07-07 11:10:00,133.27,133.35,133.08,133.08,21962.0,114.8613,114.9302,114.6975,114.6975,21962.0
2020-07-07 11:15:00,133.09,133.22,133.08,133.18,15057.0,114.7061,114.8182,114.6975,114.7837,15057.0
2020-07-07 11:20:00,133.19,133.35,133.16,133.27,14326.0,114.7923,114.9302,114.7665,114.8613,14326.0
2020-07-07 11:25:00,133.29,133.51,133.25,133.5,14050.0,114.8785,115.0681,114.844,115.0595,14050.0
2020-07-07 11:30:00,133.51,133.52,133.36,133.42,17610.0,115.0681,115.0767,114.9388,114.9905,17610.0
2020-07-07 11:35:00,133.44,133.55,133.33,133.51,17037.0,115.0078,115.1026,114.913,115.0681,17037.0
2020-07-07 11:40:00,133.53,133.73,133.52,133.73,20612.0,115.0854,115.2577,115.0767,115.2577,20612.0
2020-07-07 11:45:00,133.71,133.78,133.69,133.75,11229.0,115.2405,115.3008,115.2233,115.275,11229.0
2020-07-07 11:50:00,133.74,133.86,133.72,133.79,24887.0,115.2663,115.3698,115.2491,115.3094,24887.0
2020-07-07 11:55:00,133.77,133.8,133.52,133.53,17003.0,115.2922,115.3181,115.0767,115.0854,17003.0
2020-07-07 12:00:00,133.56,133.67,133.45,133.45,8366.0,115.1112,115.206,115.0164,115.0164,8366.0
2020-07-07 12:05:00,133.42,133.45,133.22,133.24,12608.0,114.9905,115.0164,114.8182,114.8354,12608.0
2020-07-07 12:10:00,133.25,133.26,133.16,133.21,18970.0,114.844,114.8526,114.7665,114.8096,18970.0
2020-07-07 12:15:00,133.19,133.33,133.17,133.33,17311.0,114.7923,114.913,114.7751,114.913,17311.0
2020-07-07 12:20:00,133.35,133.41,133.22,133.22,9812.0,114.9302,114.9819,114.8182,114.8182,9812.0
2020-07-07 12:25:00,133.22,133.4,133.21,133.38,9307.0,114.8182,114.9733,114.8096,114.9561,9307.0
2020-07-07 12:30:00,133.37,133.42,133.28,133.32,9717.0,114.9475,114.9905,114.8699,114.9044,9717.0
2020-07-07 12:35:00,133.33,133.36,133.2,133.2,11075.0,114.913,114.9388,114.8009,114.8009,11075.0
2020-07-07 12:40:00,133.23,133.26,133.05,133.15,9738.0,114.8268,114.8526,114.6717,114.7578,9738.0
2020-07-07 12:45:00,133.16,133.24,133.15,133.22,4618.0,114.7665,114.8354,114.7578,114.8182,4618.0
2020-07-07 12:50:00,133.24,133.26,133.15,133.23,12717.0,114.8354,114.8526,114.7578,114.8268,12717.0
2020-07-07 12:55:00,133.22,133.41,133.22,133.33,8106.0,114.8182,114.9819,114.8182,114.913,8106.0
2020-07-07 13:00:00,133.35,133.45,133.34,133.43,8057.0,114.9302,115.0164,114.9216,114.9992,8057.0
2020-07-07 13:05:00,133.42,133.44,133.26,133.36,14366.0,114.9905,115.0078,114.8526,114.9388,14366.0
2020-07-07 13:10:00,133.39,133.51,133.38,133.51,11272.0,114.9647,115.0681,114.9561,115.0681,11272.0
2020-07-07 13:15:00,133.53,133.69,133.48,133.67,10141.0,115.0854,115.2233,115.0423,115.206,10141.0
2020-07-07 13:20:00,133.68,133.8,133.65,133.79,8772.0,115.2146,115.3181,115.1888,115.3094,8772.0
2020-07-07 13:25:00,133.79,133.85,133.67,133.81,15255.0,115.3094,115.3612,115.206,115.3267,15255.0
2020-07-07 13:30:00,133.78,133.89,133.69,133.88,11502.0,115.3008,115.3956,115.2233,115.387,11502.0
2020-07-07 13:35:00,133.87,133.91,133.86,133.88,6928.0,115.3784,115.4129,115.3698,115.387,6928.0
2020-07-07 13:40:00,133.87,133.94,133.82,133.92,12749.0,115.3784,115.4387,115.3353,115.4215,12749.0
2020-07-07 13:45:00,133.93,133.94,133.88,133.92,9863.0,115.4301,115.4387,115.387,115.4215,9863.0
2020-07-07 13:50:00,133.93,133.96,133.83,133.86,9408.0,115.4301,115.456,115.3439,115.3698,9408.0
2020-07-07 13:55:00,133.87,133.9,133.82,133.84,13838.0,115.3784,115.4042,115.3353,115.3525,13838.0
2020-07-07 14:00:00,133.84,134.02,133.81,133.96,17576.0,115.3525,115.5077,115.3267,115.456,17576.0
2020-07-07 14:05:00,133.96,133.99,133.89,133.95,25485.0,115.456,115.4818,115.3956,115.4473,25485.0
2020-07-07 14:10:00,133.94,134.03,133.92,134.01,21774.0,115.4387,115.5163,115.4215,115.4991,21774.0
2020-07-07 14:15:00,134.03,134.15,133.95,134.13,28171.0,115.5163,115.6197,115.4473,115.6025,28171.0
2020-07-07 14:20:00,134.13,134.22,134.01,134.16,14682.0,115.6025,115.68,115.4991,115.6283,14682.0
2020-07-07 14:25:00,134.16,134.32,134.1,134.27,19821.0,115.6283,115.7662,115.5766,115.7231,19821.0
2020-07-07 14:30:00,134.26,134.27,133.97,134.09,31085.0,115.7145,115.7231,115.4646,115.568,31085.0
2020-07-07 14:35:00,134.09,134.1,133.87,133.91,12181.0,115.568,115.5766,115.3784,115.4129,12181.0
2020-07-07 14:40:00,133.9,134.12,133.89,134.12,12429.0,115.4042,115.5939,115.3956,115.5939,12429.0
2020-07-07 14:45:00,134.11,134.17,134.05,134.1,10829.0,115.5852,115.637,115.5335,115.5766,10829.0
2020-07-07 14:50:00,134.1,134.25,134.09,134.23,16521.0,115.5766,115.7059,115.568,115.6887,16521.0
2020-07-07 14:55:00,134.23,134.34,134.22,134.33,17003.0,115.6887,115.7835,115.68,115.7748,17003.0
2020-07-07 15:00:00,134.34,134.35,134.17,134.27,21193.0,115.7835,115.7921,115.637,115.7231,21193.0
2020-07-07 15:05:00,134.28,134.42,134.28,134.37,20099.0,115.7318,115.8524,115.7318,115.8093,20099.0
2020-07-07 15:10:00,134.37,134.43,134.28,134.39,24989.0,115.8093,115.861,115.7318,115.8266,24989.0
2020-07-07 15:15:00,134.38,134.51,134.33,134.49,30508.0,115.8179,115.93,115.7748,115.9127,30508.0
2020-07-07 15:20:00,134.49,134.62,134.45,134.61,41845.0,115.9127,116.0248,115.8783,116.0162,41845.0
2020-07-07 15:25:00,134.61,134.62,134.49,134.55,21664.0,116.0162,116.0248,115.9127,115.9645,21664.0
2020-07-07 15:30:00,134.56,134.59,134.32,134.37,34426.0,115.9731,115.9989,115.7662,115.8093,34426.0
2020-07-07 15:35:00,134.37,134.39,134.03,134.09,43484.0,115.8093,115.8266,115.5163,115.568,43484.0
2020-07-07 15:40:00,134.09,134.14,133.78,133.83,34651.0,115.568,115.6111,115.3008,115.3439,34651.0
2020-07-07 15:45:00,133.82,133.83,133.63,133.65,55085.0,115.3353,115.3439,115.1715,115.1888,55085.0
2020-07-07 15:50:00,133.68,133.68,133.0,133.45,88813.0,115.2146,115.2146,114.6286,115.0164,88813.0
2020-07-07 15:55:00,133.44,133.68,133.42,133.57,140094.0,115.0078,115.2146,114.9905,115.1198,140094.0
2020-07-08 09:30:00,134.13,134.16,133.35,133.9,127046.0,115.6025,115.6283,114.9302,115.4042,127046.0
2020-07-08 09:35:00,133.95,134.31,133.92,134.16,72694.0,115.4473,115.7576,115.4215,115.6283,72694.0
2020-07-08 09:40:00,134.17,134.56,134.0,134.52,33533.0,115.637,115.9731,115.4904,115.9386,33533.0
2020-07-08 09:45:00,134.53,134.53,134.12,134.45,56013.0,115.9472,115.9472,115.5939,115.8783,56013.0
2020-07-08 09:50:00,134.43,134.48,134.28,134.34,43340.0,115.861,115.9041,115.7318,115.7835,43340.0
2020-07-08 09:55:00,134.32,134.37,134.19,134.2,39831.0,115.7662,115.8093,115.6542,115.6628,39831.0
2020-07-08 10:00:00,134.22,134.31,134.15,134.29,45214.0,115.68,115.7576,115.6197,115.7404,45214.0
2020-07-08 10:05:00,134.28,134.41,134.19,134.34,32485.0,115.7318,115.8438,115.6542,115.7835,32485.0
2020-07-08 10:10:00,134.35,134.54,134.25,134.51,40292.0,115.7921,115.9558,115.7059,115.93,40292.0
2020-07-08 10:15:00,134.51,134.62,134.42,134.49,36314.0,115.93,116.0248,115.8524,115.9127,36314.0
2020-07-08 10:20:00,134.48,134.68,134.45,134.61,27948.0,115.9041,116.0765,115.8783,116.0162,27948.0
2020-07-08 10:25:00,134.6,134.69,134.51,134.55,24768.0,116.0076,116.0851,115.93,115.9645,24768.0
2020-07-08 10:30:00,134.59,134.62,134.41,134.42,19613.0,115.9989,116.0248,115.8438,115.8524,19613.0
2020-07-08 10:35:00,134.41,134.41,134.31,134.38,19883.0,115.8438,115.8438,115.7576,115.8179,19883.0
2020-07-08 10:40:00,134.38,134.59,134.38,134.58,31240.0,115.8179,115.9989,115.8179,115.9903,31240.0
2020-07-08 10:45:00,134.54,134.56,134.39,134.53,18144.0,115.9558,115.9731,115.8266,115.9472,18144.0
2020-07-08 10:50:00,134.51,134.56,134.46,134.51,17794.0,115.93,115.9731,115.8869,115.93,17794.0
2020-07-08 10:55:00,134.55,134.63,134.46,134.6,19297.0,115.9645,116.0334,115.8869,116.0076,19297.0
2020-07-08 11:00:00,134.59,134.61,134.38,134.38,32325.0,115.9989,116.0162,115.8179,115.8179,32325.0
2020-07-08 11:05:00,134.38,134.52,134.02,134.06,19512.0,115.8179,115.9386,115.5077,115.5421,19512.0
2020-07-08 11:10:00,134.05,134.15,134.04,134.04,13761.0,115.5335,115.6197,115.5249,115.5249,13761.0
2020-07-08 11:15:00,134.02,134.04,133.53,133.54,34294.0,115.5077,115.5249,115.0854,115.094,34294.0
2020-07-08 11:20:00,133.53,133.57,133.16,133.37,46689.0,115.0854,115.1198,114.7665,114.9475,46689.0
2020-07-08 11:25:00,133.33,133.58,133.21,133.54,20973.0,114.913,115.1284,114.8096,115.094,20973.0
2020-07-08 11:30:00,133.54,133.59,133.41,133.57,16460.0,115.094,115.1371,114.9819,115.1198,16460.0
2020-07-08 11:35:00,133.63,133.76,133.54,133.67,13503.0,115.1715,115.2836,115.094,115.206,13503.0
2020-07-08 11:40:00,133.63,133.64,133.51,133.64,16223.0,115.1715,115.1802,115.0681,115.1802,16223.0
2020-07-08 11:45:00,133.68,133.76,133.49,133.57,19967.0,115.2146,115.2836,115.0509,115.1198,19967.0
2020-07-08 11:50:00,133.56,133.7,133.55,133.66,18405.0,115.1112,115.2319,115.1026,115.1974,18405.0
2020-07-08 11:55:00,133.65,133.68,133.49,133.53,30324.0,115.1888,115.2146,115.0509,115.0854,30324.0
2020-07-08 12:00:00,133.53,133.73,133.53,133.67,21615.0,115.0854,115.2577,115.0854,115.206,21615.0
2020-07-08 12:05:00,133.68,133.8,133.68,133.76,20542.0,115.2146,115.3181,115.2146,115.2836,20542.0
2020-07-08 12:10:00,133.79,133.9,133.7,133.73,16715.0,115.3094,115.4042,115.2319,115.2577,16715.0
2020-07-08 12:15:00,133.71,133.94,133.68,133.89,23767.0,115.2405,115.4387,115.2146,115.3956,23767.0
2020-07-08 12:20:00,133.9,133.92,133.76,133.79,12736.0,115.4042,115.4215,115.2836,115.3094,12736.0
2020-07-08 12:25:00,133.79,133.91,133.77,133.91,16616.0,115.3094,115.4129,115.2922,115.4129,16616.0
2020-07-08 12:30:00,133.91,133.97,133.86,133.88,12791.0,115.4129,115.4646,115.3698,115.387,12791.0
2020-07-08 12:35:00,133.88,133.88,133.77,133.78,12191.0,115.387,115.387,115.2922,115.3008,12191.0
2020-07-08 12:40:00,133.8,133.8,133.61,133.66,15972.0,115.3181,115.3181,115.1543,115.1974,15972.0
2020-07-08 12:45:00,133.67,133.84,133.67,133.81,10219.0,115.206,115.3525,115.206,115.3267,10219.0
2020-07-08 12:50:00,133.79,133.83,133.74,133.74,12936.0,115.3094,115.3439,115.2663,115.2663,12936.0
2020-07-08 12:55:00,133.73,133.94,133.71,133.92,22356.0,115.2577,115.4387,115.2405,115.4215,22356.0
2020-07-08 13:00:00,133.93,134.05,133.91,134.03,20562.0,115.4301,115.5335,115.4129,115.5163,20562.0
2020-07-08 13:05:00,134.03,134.1,133.93,134.01,16465.0,115.5163,115.5766,115.4301,115.4991,16465.0
2020-07-08 13:10:00,133.99,134.01,133.92,133.93,17854.0,115.4818,115.4991,115.4215,115.4301,17854.0
2020-07-08 13:15:00,133.93,133.96,133.84,133.89,17967.0,115.4301,115.456,115.3525,115.3956,17967.0
2020-07-08 13:20:00,133.87,133.89,133.78,133.82,18415.0,115.3784,115.3956,115.3008,115.3353,18415.0
2020-07-08 13:25:00,133.8,133.83,133.65,133.79,22390.0,115.3181,115.3439,115.1888,115.3094,22390.0
2020-07-08 13:30:00,133.79,133.91,133.79,133.84,14957.0,115.3094,115.4129,115.3094,115.3525,14957.0
2020-07-08 13:35:00,133.82,134.1,133.82,134.09,8552.0,115.3353,115.5766,115.3353,115.568,8552.0
2020-07-08 13:40:00,134.09,134.14,134.04,134.09,16696.0,115.568,115.6111,115.5249,115.568,16696.0
2020-07-08 13:45:00,134.09,134.21,134.06,134.15,16961.0,115.568,115.6714,115.5421,115.6197,16961.0
2020-07-08 13:50:00,134.14,134.17,134.02,134.02,15329.0,115.6111,115.637,115.5077,115.5077,15329.0
2020-07-08 13:55:00,134.02,134.06,133.85,133.86,14437.0,115.5077,115.5421,115.3612,115.3698,14437.0
2020-07-08 14:00:00,133.88,134.02,133.67,133.67,25414.0,115.387,115.5077,115.206,115.206,25414.0
2020-07-08 14:05:00,133.66,133.79,133.61,133.75,15924.0,115.1974,115.3094,115.1543,115.275,15924.0
2020-07-08 14:10:00,133.75,133.8,133.62,133.7,14753.0,115.275,115.3181,115.1629,115.2319,14753.0
2020-07-08 14:15:00,133.73,133.84,133.72,133.84,16878.0,115.2577,115.3525,115.2491,115.3525,16878.0
2020-07-08 14:20:00,133.82,133.96,133.77,133.81,13422.0,115.3353,115.456,115.2922,115.3267,13422.0
2020-07-08 14:25:00,133.81,133.83,133.77,133.78,12653.0,115.3267,115.3439,115.2922,115.3008,12653.0
2020-07-08 14:30:00,133.79,133.95,133.71,133.83,27730.0,115.3094,115.4473,115.2405,115.3439,27730.0
2020-07-08 14:35:00,133.83,133.92,133.78,133.89,11956.0,115.3439,115.4215,115.3008,115.3956,11956.0
2020-07-08 14:40:00,133.9,133.91,133.6,133.69,21527.0,115.4042,115.4129,115.1457,115.2233,21527.0
2020-07-08 14:45:00,133.69,133.74,133.58,133.67,22690.0,115.2233,115.2663,115.1284,115.206,22690.0
2020-07-08 14:50:00,133.68,133.78,133.53,133.55,16340.0,115.2146,115.3008,115.0854,115.1026,16340.0
2020-07-08 14:55:00,133.56,133.96,133.55,133.88,25364.0,115.1112,115.456,115.1026,115.387,25364.0
2020-07-08 15:00:00,133.89,133.97,133.8,133.89,33570.0,115.3956,115.4646,115.3181,115.3956,33570.0
2020-07-08 15:05:00,133.88,134.01,133.83,133.88,26770.0,115.387,115.4991,115.3439,115.387,26770.0
2020-07-08 15:10:00,133.9,134.09,133.9,134.04,32234.0,115.4042,115.568,115.4042,115.5249,32234.0
2020-07-08 15:15:00,134.05,134.05,133.87,133.92,25026.0,115.5335,115.5335,115.3784,115.4215,25026.0
2020-07-08 15:20:00,133.91,133.96,133.82,133.93,39196.0,115.4129,115.456,115.3353,115.4301,39196.0
2020-07-08 15:25:00,133.94,134.03,133.85,133.87,16413.0,115.4387,115.5163,115.3612,115.3784,16413.0
2020-07-08 15:30:00,133.88,134.1,133.85,134.06,35552.0,115.387,115.5766,115.3612,115.5421,35552.0
2020-07-08 15:35:00,134.07,134.12,133.85,134.01,42494.0,115.5508,115.5939,115.3612,115.4991,42494.0
2020-07-08 15:40:00,134.0,134.15,133.95,134.09,24749.0,115.4904,115.6197,115.4473,115.568,24749.0
2020-07-08 15:45:00,134.1,134.17,134.01,134.1,34219.0,115.5766,115.637,115.4991,115.5766,34219.0
2020-07-08 15:50:00,134.07,134.32,133.87,134.27,98119.0,115.5508,115.7662,115.3784,115.7231,98119.0
2020-07-08 15:55:00,134.26,134.29,134.11,134.23,151823.0,115.7145,115.7404,115.5852,115.6887,151823.0
2020-07-09 09:30:00,132.98,133.94,132.9,133.74,122372.0,114.6113,115.4387,114.5424,115.2663,122372.0
2020-07-09 09:35:00,133.71,133.76,133.54,133.7,49086.0,115.2405,115.2836,115.094,115.2319,49086.0
2020-07-09 09:40:00,133.64,133.78,133.44,133.61,46346.0,115.1802,115.3008,115.0078,115.1543,46346.0
2020-07-09 09:45:00,133.57,133.91,133.57,133.73,38466.0,115.1198,115.4129,115.1198,115.2577,38466.0
2020-07-09 09:50:00,133.74,133.74,133.41,133.64,51393.0,115.2663,115.2663,114.9819,115.1802,51393.0
2020-07-09 09:55:00,133.66,133.89,133.55,133.69,35724.0,115.1974,115.3956,115.1026,115.2233,35724.0
2020-07-09 10:00:00,133.69,133.74,133.38,133.57,40527.0,115.2233,115.2663,114.9561,115.1198,40527.0
2020-07-09 10:05:00,133.6,133.62,133.35,133.57,38424.0,115.1457,115.1629,114.9302,115.1198,38424.0
2020-07-09 10:10:00,133.55,133.62,133.29,133.33,38307.0,115.1026,115.1629,114.8785,114.913,38307.0
2020-07-09 10:15:00,133.32,133.32,132.77,132.91,34839.0,114.9044,114.9044,114.4303,114.551,34839.0
2020-07-09 10:20:00,132.9,133.32,132.8,133.18,23177.0,114.5424,114.9044,114.4562,114.7837,23177.0
2020-07-09 10:25:00,133.19,133.37,133.13,133.21,19550.0,114.7923,114.9475,114.7406,114.8096,19550.0
2020-07-09 10:30:00,133.19,133.38,133.13,133.16,17595.0,114.7923,114.9561,114.7406,114.7665,17595.0
2020-07-09 10:35:00,133.18,133.22,132.85,132.9,22947.0,114.7837,114.8182,114.4993,114.5424,22947.0
2020-07-09 10:40:00,132.88,132.92,132.59,132.63,19689.0,114.5251,114.5596,114.2752,114.3097,19689.0
2020-07-09 10:45:00,132.64,132.76,132.54,132.59,24669.0,114.3183,114.4217,114.2321,114.2752,24669.0
2020-07-09 10:50:00,132.59,132.73,132.49,132.66,30516.0,114.2752,114.3959,114.189,114.3355,30516.0
2020-07-09 10:55:00,132.65,132.65,132.18,132.23,35553.0,114.3269,114.3269,113.9218,113.9649,35553.0
2020-07-09 11:00:00,132.21,132.29,131.83,131.95,53013.0,113.9477,114.0166,113.6202,113.7236,53013.0
2020-07-09 11:05:00,131.91,132.31,131.88,132.13,34159.0,113.6891,114.0339,113.6633,113.8787,34159.0
2020-07-09 11:10:00,132.13,132.25,132.1,132.17,21064.0,113.8787,113.9822,113.8529,113.9132,21064.0
2020-07-09 11:15:00,132.14,132.23,131.72,131.76,59824.0,113.8874,113.9649,113.5254,113.5598,59824.0
2020-07-09 11:20:00,131.75,132.14,131.75,132.08,45584.0,113.5512,113.8874,113.5512,113.8356,45584.0
2020-07-09 11:25:00,132.09,132.2,131.76,132.18,27204.0,113.8443,113.9391,113.5598,113.9218,27204.0
2020-07-09 11:30:00,132.16,132.48,132.1,132.32,49601.0,113.9046,114.1804,113.8529,114.0425,49601.0
2020-07-09 11:35:00,132.33,132.46,132.3,132.31,14816.0,114.0511,114.1632,114.0253,114.0339,14816.0
2020-07-09 11:40:00,132.34,132.36,132.05,132.07,19660.0,114.0597,114.077,113.8098,113.827,19660.0
2020-07-09 11:45:00,132.06,132.5,132.02,132.46,16813.0,113.8184,114.1976,113.7839,114.1632,16813.0
2020-07-09 11:50:00,132.46,132.5,132.24,132.44,14006.0,114.1632,114.1976,113.9735,114.1459,14006.0
2020-07-09 11:55:00,132.45,132.45,132.3,132.41,11792.0,114.1545,114.1545,114.0253,114.1201,11792.0
2020-07-09 12:00:00,132.39,132.86,132.32,132.73,25469.0,114.1028,114.5079,114.0425,114.3959,25469.0
2020-07-09 12:05:00,132.71,132.8,132.57,132.67,16228.0,114.3786,114.4562,114.258,114.3441,16228.0
2020-07-09 12:10:00,132.68,132.68,132.53,132.6,28997.0,114.3528,114.3528,114.2235,114.2838,28997.0
2020-07-09 12:15:00,132.63,132.78,132.63,132.75,10545.0,114.3097,114.439,114.3097,114.4131,10545.0
2020-07-09 12:20:00,132.75,132.77,132.67,132.71,12772.0,114.4131,114.4303,114.3441,114.3786,12772.0
2020-07-09 12:25:00,132.74,132.84,132.66,132.77,22365.0,114.4045,114.4907,114.3355,114.4303,22365.0
2020-07-09 12:30:00,132.79,132.84,132.72,132.77,14443.0,114.4476,114.4907,114.3872,114.4303,14443.0
2020-07-09 12:35:00,132.75,132.84,132.66,132.77,23800.0,114.4131,114.4907,114.3355,114.4303,23800.0
2020-07-09 12:40:00,132.84,132.99,132.84,132.91,25301.0,114.4907,114.6199,114.4907,114.551,25301.0
2020-07-09 12:45:00,132.9,133.08,132.9,132.96,15974.0,114.5424,114.6975,114.5424,114.5941,15974.0
2020-07-09 12:50:00,132.96,133.03,132.85,132.97,24111.0,114.5941,114.6544,114.4993,114.6027,24111.0
2020-07-09 12:55:00,132.98,133.01,132.93,132.99,17971.0,114.6113,114.6372,114.5682,114.6199,17971.0
2020-07-09 13:00:00,132.98,133.23,132.93,133.09,31637.0,114.6113,114.8268,114.5682,114.7061,31637.0
2020-07-09 13:05:00,133.12,133.14,133.01,133.09,15031.0,114.732,114.7492,114.6372,114.7061,15031.0
2020-07-09 13:10:00,133.1,133.19,133.01,133.01,13081.0,114.7148,114.7923,114.6372,114.6372,13081.0
2020-07-09 13:15:00,133.03,133.13,132.92,132.93,16821.0,114.6544,114.7406,114.5596,114.5682,16821.0
2020-07-09 13:20:00,132.93,132.93,132.78,132.78,7159.0,114.5682,114.5682,114.439,114.439,7159.0
2020-07-09 13:25:00,132.8,132.86,132.78,132.83,9661.0,114.4562,114.5079,114.439,114.482,9661.0
2020-07-09 13:30:00,132.8,132.85,132.73,132.79,11312.0,114.4562,114.4993,114.3959,114.4476,11312.0
2020-07-09 13:35:00,132.77,132.89,132.73,132.86,10271.0,114.4303,114.5338,114.3959,114.5079,10271.0
2020-07-09 13:40:00,132.86,133.02,132.8,132.83,15139.0,114.5079,114.6458,114.4562,114.482,15139.0
2020-07-09 13:45:00,132.82,132.91,132.78,132.87,13070.0,114.4734,114.551,114.439,114.5165,13070.0
2020-07-09 13:50:00,132.86,132.92,132.83,132.85,9679.0,114.5079,114.5596,114.482,114.4993,9679.0
2020-07-09 13:55:00,132.86,132.88,132.79,132.85,13410.0,114.5079,114.5251,114.4476,114.4993,13410.0
2020-07-09 14:00:00,132.84,132.91,132.76,132.9,23666.0,114.4907,114.551,114.4217,114.5424,23666.0
2020-07-09 14:05:00,132.92,133.06,132.9,133.0,14125.0,114.5596,114.6803,114.5424,114.6286,14125.0
2020-07-09 14:10:00,133.01,133.06,132.97,133.05,8581.0,114.6372,114.6803,114.6027,114.6717,8581.0
2020-07-09 14:15:00,133.05,133.36,133.05,133.28,20306.0,114.6717,114.9388,114.6717,114.8699,20306.0
2020-07-09 14:20:00,133.31,133.32,133.18,133.28,13164.0,114.8957,114.9044,114.7837,114.8699,13164.0
2020-07-09 14:25:00,133.29,133.36,133.26,133.31,22408.0,114.8785,114.9388,114.8526,114.8957,22408.0
2020-07-09 14:30:00,133.31,133.31,133.06,133.09,14841.0,114.8957,114.8957,114.6803,114.7061,14841.0
2020-07-09 14:35:00,133.07,133.15,132.96,133.11,12262.0,114.6889,114.7578,114.5941,114.7234,12262.0
2020-07-09 14:40:00,133.12,133.13,133.0,133.03,12965.0,114.732,114.7406,114.6286,114.6544,12965.0
2020-07-09 14:45:00,133.01,133.08,132.96,133.05,8829.0,114.6372,114.6975,114.5941,114.6717,8829.0
2020-07-09 14:50:00,133.06,133.08,132.96,133.0,14972.0,114.6803,114.6975,114.5941,114.6286,14972.0
2020-07-09 14:55:00,133.0,133.19,133.0,133.04,30815.0,114.6286,114.7923,114.6286,114.663,30815.0
2020-07-09 15:00:00,133.03,133.2,133.03,133.12,37041.0,114.6544,114.8009,114.6544,114.732,37041.0
2020-07-09 15:05:00,133.1,133.11,132.95,133.0,22717.0,114.7148,114.7234,114.5855,114.6286,22717.0
2020-07-09 15:10:00,133.01,133.2,132.93,133.18,29080.0,114.6372,114.8009,114.5682,114.7837,29080.0
2020-07-09 15:15:00,133.25,133.28,133.07,133.08,18437.0,114.844,114.8699,114.6889,114.6975,18437.0
2020-07-09 15:20:00,133.1,133.1,132.84,132.93,20252.0,114.7148,114.7148,114.4907,114.5682,20252.0
2020-07-09 15:25:00,132.94,132.95,132.73,132.76,16830.0,114.5769,114.5855,114.3959,114.4217,16830.0
2020-07-09 15:30:00,132.74,132.79,132.51,132.57,25407.0,114.4045,114.4476,114.2062,114.258,25407.0
2020-07-09 15:35:00,132.56,132.6,132.31,132.46,48357.0,114.2493,114.2838,114.0339,114.1632,48357.0
2020-07-09 15:40:00,132.47,132.74,132.38,132.69,27739.0,114.1718,114.4045,114.0942,114.3614,27739.0
2020-07-09 15:45:00,132.69,133.28,132.63,133.11,51800.0,114.3614,114.8699,114.3097,114.7234,51800.0
2020-07-09 15:50:00,132.87,133.09,132.71,132.82,96637.0,114.5165,114.7061,114.3786,114.4734,96637.0
2020-07-09 15:55:00,132.81,132.84,132.5,132.69,148894.0,114.4648,114.4907,114.1976,114.3614,148894.0
2020-07-10 09:30:00,132.5,132.5,132.0,132.02,177123.0,114.1976,114.1976,113.7667,113.7839,177123.0
2020-07-10 09:35:00,132.04,132.15,131.69,131.81,114791.0,113.8012,113.896,113.4995,113.6029,114791.0
2020-07-10 09:40:00,131.81,131.99,131.6,131.75,118603.0,113.6029,113.7581,113.4219,113.5512,118603.0
2020-07-10 09:45:00,131.77,132.33,131.77,132.14,66035.0,113.5685,114.0511,113.5685,113.8874,66035.0
2020-07-10 09:50:00,132.11,132.11,131.73,131.73,50523.0,113.8615,113.8615,113.534,113.534,50523.0
2020-07-10 09:55:00,131.74,131.95,131.52,131.91,36403.0,113.5426,113.7236,113.353,113.6891,36403.0
2020-07-10 10:00:00,131.89,131.89,131.28,131.51,40744.0,113.6719,113.6719,113.1461,113.3444,40744.0
2020-07-10 10:05:00,131.51,131.58,131.32,131.39,37770.0,113.3444,113.4047,113.1806,113.241,37770.0
2020-07-10 10:10:00,131.41,132.01,131.34,131.98,25117.0,113.2582,113.7753,113.1979,113.7495,25117.0
2020-07-10 10:15:00,131.98,132.44,131.93,132.34,50961.0,113.7495,114.1459,113.7064,114.0597,50961.0
2020-07-10 10:20:00,132.3,132.48,132.22,132.28,36027.0,114.0253,114.1804,113.9563,114.008,36027.0
2020-07-10 10:25:00,132.29,132.82,132.29,132.64,44387.0,114.0166,114.4734,114.0166,114.3183,44387.0
2020-07-10 10:30:00,132.63,132.88,132.58,132.74,26485.0,114.3097,114.5251,114.2666,114.4045,26485.0
2020-07-10 10:35:00,132.75,132.9,132.73,132.87,39427.0,114.4131,114.5424,114.3959,114.5165,39427.0
2020-07-10 10:40:00,132.89,132.94,132.62,132.74,28183.0,114.5338,114.5769,114.3011,114.4045,28183.0
2020-07-10 10:45:00,132.76,132.81,132.46,132.55,36475.0,114.4217,114.4648,114.1632,114.2407,36475.0
2020-07-10 10:50:00,132.59,132.61,132.32,132.52,30002.0,114.2752,114.2924,114.0425,114.2149,30002.0
2020-07-10 10:55:00,132.54,132.66,132.47,132.63,19631.0,114.2321,114.3355,114.1718,114.3097,19631.0
2020-07-10 11:00:00,132.63,132.74,132.47,132.55,21176.0,114.3097,114.4045,114.1718,114.2407,21176.0
2020-07-10 11:05:00,132.53,132.6,132.42,132.6,18468.0,114.2235,114.2838,114.1287,114.2838,18468.0
2020-07-10 11:10:00,132.59,132.79,132.49,132.71,20373.0,114.2752,114.4476,114.189,114.3786,20373.0
2020-07-10 11:15:00,132.7,132.76,132.63,132.75,21131.0,114.37,114.4217,114.3097,114.4131,21131.0
2020-07-10 11:20:00,132.75,132.82,132.65,132.66,23780.0,114.4131,114.4734,114.3269,114.3355,23780.0
2020-07-10 11:25:00,132.66,132.72,132.41,132.53,24126.0,114.3355,114.3872,114.1201,114.2235,24126.0
2020-07-10 11:30:00,132.52,132.71,132.51,132.53,42193.0,114.2149,114.3786,114.2062,114.2235,42193.0
2020-07-10 11:35:00,132.52,132.94,132.52,132.94,19426.0,114.2149,114.5769,114.2149,114.5769,19426.0
2020-07-10 11:40:00,132.94,133.03,132.9,133.01,19238.0,114.5769,114.6544,114.5424,114.6372,19238.0
2020-07-10 11:45:00,133.02,133.03,132.91,132.93,15568.0,114.6458,114.6544,114.551,114.5682,15568.0
2020-07-10 11:50:00,132.93,133.0,132.9,132.98,14506.0,114.5682,114.6286,114.5424,114.6113,14506.0
2020-07-10 11:55:00,132.96,133.07,132.86,132.94,26379.0,114.5941,114.6889,114.5079,114.5769,26379.0
2020-07-10 12:00:00,132.96,132.97,132.8,132.94,14670.0,114.5941,114.6027,114.4562,114.5769,14670.0
2020-07-10 12:05:00,132.94,133.04,132.9,132.98,11476.0,114.5769,114.663,114.5424,114.6113,11476.0
2020-07-10 12:10:00,132.99,133.18,132.94,133.1,20457.0,114.6199,114.7837,114.5769,114.7148,20457.0
2020-07-10 12:15:00,133.09,133.12,132.95,132.95,18295.0,114.7061,114.732,114.5855,114.5855,18295.0
2020-07-10 12:20:00,132.94,133.03,132.83,132.91,22609.0,114.5769,114.6544,114.482,114.551,22609.0
2020-07-10 12:25:00,132.9,133.0,132.85,132.93,31532.0,114.5424,114.6286,114.4993,114.5682,31532.0
2020-07-10 12:30:00,132.93,133.03,132.89,133.0,18216.0,114.5682,114.6544,114.5338,114.6286,18216.0
2020-07-10 12:35:00,132.99,133.06,132.95,132.95,12827.0,114.6199,114.6803,114.5855,114.5855,12827.0
2020-07-10 12:40:00,132.98,133.19,132.83,133.18,29655.0,114.6113,114.7923,114.482,114.7837,29655.0
2020-07-10 12:45:00,133.19,133.33,133.18,133.29,30467.0,114.7923,114.913,114.7837,114.8785,30467.0
2020-07-10 12:50:00,133.27,133.41,133.23,133.32,14448.0,114.8613,114.9819,114.8268,114.9044,14448.0
2020-07-10 12:55:00,133.33,133.36,133.26,133.3,15990.0,114.913,114.9388,114.8526,114.8871,15990.0
2020-07-10 13:00:00,133.3,133.34,133.21,133.28,13968.0,114.8871,114.9216,114.8096,114.8699,13968.0
2020-07-10 13:05:00,133.27,133.36,133.24,133.36,9975.0,114.8613,114.9388,114.8354,114.9388,9975.0
2020-07-10 13:10:00,133.38,133.4,133.17,133.19,10837.0,114.9561,114.9733,114.7751,114.7923,10837.0
2020-07-10 13:15:00,133.19,133.24,133.14,133.22,11086.0,114.7923,114.8354,114.7492,114.8182,11086.0
2020-07-10 13:20:00,133.22,133.38,133.15,133.38,25617.0,114.8182,114.9561,114.7578,114.9561,25617.0
2020-07-10 13:25:00,133.39,133.51,133.38,133.51,15529.0,114.9647,115.0681,114.9561,115.0681,15529.0
2020-07-10 13:30:00,133.49,133.54,133.44,133.44,13508.0,115.0509,115.094,115.0078,115.0078,13508.0
2020-07-10 13:35:00,133.46,133.63,133.46,133.6,15223.0,115.025,115.1715,115.025,115.1457,15223.0
2020-07-10 13:40:00,133.59,133.72,133.56,133.72,12369.0,115.1371,115.2491,115.1112,115.2491,12369.0
2020-07-10 13:45:00,133.72,133.78,133.67,133.71,14992.0,115.2491,115.3008,115.206,115.2405,14992.0
2020-07-10 13:50:00,133.7,133.93,133.7,133.93,20827.0,115.2319,115.4301,115.2319,115.4301,20827.0
2020-07-10 13:55:00,133.94,134.05,133.89,134.03,38182.0,115.4387,115.5335,115.3956,115.5163,38182.0
2020-07-10 14:00:00,134.02,134.11,133.91,134.06,97388.0,115.5077,115.5852,115.4129,115.5421,97388.0
2020-07-10 14:05:00,134.05,134.19,133.95,133.97,29864.0,115.5335,115.6542,115.4473,115.4646,29864.0
2020-07-10 14:10:00,133.95,133.99,133.77,133.8,18343.0,115.4473,115.4818,115.2922,115.3181,18343.0
2020-07-10 14:15:00,133.81,133.88,133.64,133.68,20123.0,115.3267,115.387,115.1802,115.2146,20123.0
2020-07-10 14:20:00,133.68,133.77,133.66,133.68,17993.0,115.2146,115.2922,115.1974,115.2146,17993.0
2020-07-10 14:25:00,133.67,133.74,133.65,133.72,14382.0,115.206,115.2663,115.1888,115.2491,14382.0
2020-07-10 14:30:00,133.73,133.83,133.73,133.8,9513.0,115.2577,115.3439,115.2577,115.3181,9513.0
2020-07-10 14:35:00,133.8,133.91,133.75,133.86,14937.0,115.3181,115.4129,115.275,115.3698,14937.0
2020-07-10 14:40:00,133.86,133.91,133.77,133.83,10847.0,115.3698,115.4129,115.2922,115.3439,10847.0
2020-07-10 14:45:00,133.83,133.84,133.77,133.79,14396.0,115.3439,115.3525,115.2922,115.3094,14396.0
2020-07-10 14:50:00,133.79,133.85,133.74,133.84,11964.0,115.3094,115.3612,115.2663,115.3525,11964.0
2020-07-10 14:55:00,133.85,134.0,133.8,133.97,25550.0,115.3612,115.4904,115.3181,115.4646,25550.0
2020-07-10 15:00:00,133.97,134.17,133.84,134.15,29369.0,115.4646,115.637,115.3525,115.6197,29369.0
2020-07-10 15:05:00,134.15,134.15,133.91,133.95,23128.0,115.6197,115.6197,115.4129,115.4473,23128.0
2020-07-10 15:10:00,133.94,134.15,133.88,134.11,28652.0,115.4387,115.6197,115.387,115.5852,28652.0
2020-07-10 15:15:00,134.09,134.24,134.01,134.21,27278.0,115.568,115.6973,115.4991,115.6714,27278.0
2020-07-10 15:20:00,134.21,134.24,134.11,134.22,38657.0,115.6714,115.6973,115.5852,115.68,38657.0
2020-07-10 15:25:00,134.21,134.23,134.12,134.16,36545.0,115.6714,115.6887,115.5939,115.6283,36545.0
2020-07-10 15:30:00,134.17,134.46,134.17,134.46,59869.0,115.637,115.8869,115.637,115.8869,59869.0
2020-07-10 15:35:00,134.47,134.54,134.21,134.34,38791.0,115.8955,115.9558,115.6714,115.7835,38791.0
2020-07-10 15:40:00,134.36,134.38,134.11,134.34,46420.0,115.8007,115.8179,115.5852,115.7835,46420.0
2020-07-10 15:45:00,134.34,134.55,134.18,134.55,69655.0,115.7835,115.9645,115.6456,115.9645,69655.0
2020-07-10 15:50:00,134.56,134.89,134.14,134.63,135122.0,115.9731,116.2575,115.6111,116.0334,135122.0
2020-07-10 15:55:00,134.61,134.61,134.27,134.5,143439.0,116.0162,116.0162,115.7231,115.9214,143439.0
2020-07-13 09:30:00,136.76,137.0,134.55,134.97,364670.0,117.8692,118.076,115.9645,116.3264,364670.0
2020-07-13 09:35:00,135.0,135.5,134.47,135.46,180600.0,116.3523,116.7832,115.8955,116.7488,180600.0
2020-07-13 09:40:00,135.51,135.55,135.06,135.26,132048.0,116.7919,116.8263,116.404,116.5764,132048.0
2020-07-13 09:45:00,135.28,135.5,134.96,135.5,80807.0,116.5936,116.7832,116.3178,116.7832,80807.0
2020-07-13 09:50:00,135.5,135.88,135.42,135.75,85757.0,116.7832,117.1107,116.7143,116.9987,85757.0
2020-07-13 09:55:00,135.79,135.79,135.24,135.52,140621.0,117.0332,117.0332,116.5592,116.8005,140621.0
2020-07-13 10:00:00,135.51,136.07,135.47,135.92,186249.0,116.7919,117.2745,116.7574,117.1452,186249.0
2020-07-13 10:05:00,135.94,136.33,135.94,136.14,86911.0,117.1625,117.4986,117.1625,117.3348,86911.0
2020-07-13 10:10:00,136.12,136.73,136.09,136.6,94766.0,117.3176,117.8433,117.2917,117.7313,94766.0
2020-07-13 10:15:00,136.61,136.97,136.52,136.88,89494.0,117.7399,118.0502,117.6623,117.9726,89494.0
2020-07-13 10:20:00,136.87,137.06,136.87,136.94,138323.0,117.964,118.1278,117.964,118.0243,138323.0
2020-07-13 10:25:00,136.95,137.12,136.94,136.98,122523.0,118.0329,118.1795,118.0243,118.0588,122523.0
2020-07-13 10:30:00,136.97,137.37,136.95,137.32,74221.0,118.0502,118.3949,118.0329,118.3518,74221.0
2020-07-13 10:35:00,137.32,137.32,136.96,137.03,80005.0,118.3518,118.3518,118.0416,118.1019,80005.0
2020-07-13 10:40:00,137.0,137.1,136.91,137.04,145323.0,118.076,118.1622,117.9985,118.1105,145323.0
2020-07-13 10:45:00,136.99,137.26,136.93,137.21,114312.0,118.0674,118.3001,118.0157,118.257,114312.0
2020-07-13 10:50:00,137.2,137.3,137.03,137.09,82676.0,118.2484,118.3346,118.1019,118.1536,82676.0
2020-07-13 10:55:00,137.09,137.5,137.07,137.5,52608.0,118.1536,118.507,118.1364,118.507,52608.0
2020-07-13 11:00:00,137.48,137.77,137.46,137.7,55540.0,118.4897,118.7397,118.4725,118.6793,55540.0
2020-07-13 11:05:00,137.67,138.07,137.67,137.96,124766.0,118.6535,118.9982,118.6535,118.9034,124766.0
2020-07-13 11:10:00,137.97,137.98,137.51,137.53,48864.0,118.9121,118.9207,118.5156,118.5328,48864.0
2020-07-13 11:15:00,137.55,137.56,137.06,137.51,99121.0,118.5501,118.5587,118.1278,118.5156,99121.0
2020-07-13 11:20:00,137.51,137.71,137.42,137.6,39598.0,118.5156,118.688,118.438,118.5932,39598.0
2020-07-13 11:25:00,137.62,137.71,137.39,137.47,39238.0,118.6104,118.688,118.4122,118.4811,39238.0
2020-07-13 11:30:00,137.47,137.64,137.17,137.27,44048.0,118.4811,118.6276,118.2226,118.3087,44048.0
2020-07-13 11:35:00,137.27,137.31,136.85,137.0,57326.0,118.3087,118.3432,117.9468,118.076,57326.0
2020-07-13 11:40:00,137.03,137.38,136.86,137.22,60865.0,118.1019,118.4035,117.9554,118.2657,60865.0
2020-07-13 11:45:00,137.23,137.34,137.16,137.27,28669.0,118.2743,118.3691,118.2139,118.3087,28669.0
2020-07-13 11:50:00,137.3,137.46,137.19,137.32,35807.0,118.3346,118.4725,118.2398,118.3518,35807.0
2020-07-13 11:55:00,137.34,137.38,137.12,137.17,20586.0,118.3691,118.4035,118.1795,118.2226,20586.0
2020-07-13 12:00:00,137.19,137.51,137.14,137.43,31885.0,118.2398,118.5156,118.1967,118.4466,31885.0
2020-07-13 12:05:00,137.44,137.71,137.44,137.65,23391.0,118.4553,118.688,118.4553,118.6363,23391.0
2020-07-13 12:10:00,137.66,137.69,137.55,137.57,28169.0,118.6449,118.6707,118.5501,118.5673,28169.0
2020-07-13 12:15:00,137.59,137.62,137.2,137.28,82311.0,118.5845,118.6104,118.2484,118.3174,82311.0
2020-07-13 12:20:00,137.3,137.51,137.22,137.36,38586.0,118.3346,118.5156,118.2657,118.3863,38586.0
2020-07-13 12:25:00,137.36,137.47,137.28,137.28,21631.0,118.3863,118.4811,118.3174,118.3174,21631.0
2020-07-13 12:30:00,137.29,137.36,137.17,137.31,40491.0,118.326,118.3863,118.2226,118.3432,40491.0
2020-07-13 12:35:00,137.31,137.4,137.23,137.23,41579.0,118.3432,118.4208,118.2743,118.2743,41579.0
2020-07-13 12:40:00,137.25,137.31,137.13,137.19,55552.0,118.2915,118.3432,118.1881,118.2398,55552.0
2020-07-13 12:45:00,137.18,137.23,137.01,137.14,53870.0,118.2312,118.2743,118.0847,118.1967,53870.0
2020-07-13 12:50:00,137.13,137.22,137.09,137.09,24328.0,118.1881,118.2657,118.1536,118.1536,24328.0
2020-07-13 12:55:00,137.12,137.29,137.09,137.29,25741.0,118.1795,118.326,118.1536,118.326,25741.0
2020-07-13 13:00:00,137.3,137.45,137.3,137.39,32253.0,118.3346,118.4639,118.3346,118.4122,32253.0
2020-07-13 13:05:00,137.39,137.55,137.32,137.43,63783.0,118.4122,118.5501,118.3518,118.4466,63783.0
2020-07-13 13:10:00,137.44,137.44,137.13,137.21,57649.0,118.4553,118.4553,118.1881,118.257,57649.0
2020-07-13 13:15:00,137.2,137.38,137.18,137.29,36899.0,118.2484,118.4035,118.2312,118.326,36899.0
2020-07-13 13:20:00,137.33,137.34,137.05,137.09,36264.0,118.3605,118.3691,118.1191,118.1536,36264.0
2020-07-13 13:25:00,137.1,137.1,136.71,136.9,50253.0,118.1622,118.1622,117.8261,117.9899,50253.0
2020-07-13 13:30:00,136.89,136.94,136.74,136.79,63791.0,117.9812,118.0243,117.852,117.895,63791.0
2020-07-13 13:35:00,136.8,136.88,136.65,136.74,147702.0,117.9037,117.9726,117.7744,117.852,147702.0
2020-07-13 13:40:00,136.74,136.79,136.55,136.58,64182.0,117.852,117.895,117.6882,117.7141,64182.0
2020-07-13 13:45:00,136.61,136.67,136.54,136.6,22949.0,117.7399,117.7916,117.6796,117.7313,22949.0
2020-07-13 13:50:00,136.62,136.97,136.62,136.76,33096.0,117.7485,118.0502,117.7485,117.8692,33096.0
2020-07-13 13:55:00,136.72,136.82,136.72,136.75,27779.0,117.8347,117.9209,117.8347,117.8606,27779.0
2020-07-13 14:00:00,136.76,136.95,136.75,136.84,27937.0,117.8692,118.0329,117.8606,117.9381,27937.0
2020-07-13 14:05:00,136.84,136.9,136.77,136.8,37972.0,117.9381,117.9899,117.8778,117.9037,37972.0
2020-07-13 14:10:00,136.82,136.96,136.55,136.86,33413.0,117.9209,118.0416,117.6882,117.9554,33413.0
2020-07-13 14:15:00,136.86,136.91,136.57,136.61,22841.0,117.9554,117.9985,117.7054,117.7399,22841.0
2020-07-13 14:20:00,136.62,136.65,136.44,136.46,70837.0,117.7485,117.7744,117.5934,117.6106,70837.0
2020-07-13 14:25:00,136.49,136.59,136.22,136.55,121833.0,117.6365,117.7227,117.4038,117.6882,121833.0
2020-07-13 14:30:00,136.52,136.87,136.38,136.8,57769.0,117.6623,117.964,117.5417,117.9037,57769.0
2020-07-13 14:35:00,136.78,137.15,136.68,137.02,62371.0,117.8864,118.2053,117.8002,118.0933,62371.0
2020-07-13 14:40:00,136.98,137.04,136.84,136.89,45427.0,118.0588,118.1105,117.9381,117.9812,45427.0
2020-07-13 14:45:00,136.87,137.07,136.87,137.01,46461.0,117.964,118.1364,117.964,118.0847,46461.0
2020-07-13 14:50:00,136.98,136.99,136.85,136.92,43760.0,118.0588,118.0674,117.9468,118.0071,43760.0
2020-07-13 14:55:00,136.93,137.05,136.8,137.0,47079.0,118.0157,118.1191,117.9037,118.076,47079.0
2020-07-13 15:00:00,136.99,137.0,136.63,136.67,95896.0,118.0674,118.076,117.7571,117.7916,95896.0
2020-07-13 15:05:00,136.65,136.7,136.16,136.31,89203.0,117.7744,117.8175,117.3521,117.4814,89203.0
2020-07-13 15:10:00,136.29,136.46,136.25,136.32,82743.0,117.4641,117.6106,117.4296,117.49,82743.0
2020-07-13 15:15:00,136.31,136.32,136.05,136.15,76060.0,117.4814,117.49,117.2573,117.3435,76060.0
2020-07-13 15:20:00,136.13,136.22,136.05,136.12,60513.0,117.3262,117.4038,117.2573,117.3176,60513.0
2020-07-13 15:25:00,136.14,136.25,135.89,135.93,85931.0,117.3348,117.4296,117.1194,117.1538,85931.0
2020-07-13 15:30:00,135.92,136.08,135.66,135.8,146804.0,117.1452,117.2831,116.9211,117.0418,146804.0
2020-07-13 15:35:00,135.83,135.94,135.37,135.43,138904.0,117.0677,117.1625,116.6712,116.7229,138904.0
2020-07-13 15:40:00,135.42,135.8,135.4,135.5,131463.0,116.7143,117.0418,116.697,116.7832,131463.0
2020-07-13 15:45:00,135.51,135.52,134.8,134.8,143360.0,116.7919,116.8005,116.1799,116.1799,143360.0
2020-07-13 15:50:00,134.76,135.15,134.53,134.57,273494.0,116.1455,116.4816,115.9472,115.9817,273494.0
2020-07-13 15:55:00,134.59,135.05,134.59,134.91,407776.0,115.9989,116.3954,115.9989,116.2747,407776.0
2020-07-14 09:30:00,134.67,135.16,134.31,134.48,171713.0,116.0679,116.4902,115.7576,115.9041,171713.0
2020-07-14 09:35:00,134.42,135.29,134.25,135.19,115102.0,115.8524,116.6022,115.7059,116.5161,115102.0
2020-07-14 09:40:00,135.14,135.27,134.93,135.2,68019.0,116.473,116.585,116.292,116.5247,68019.0
2020-07-14 09:45:00,135.18,135.77,135.18,135.58,76900.0,116.5074,117.0159,116.5074,116.8522,76900.0
2020-07-14 09:50:00,135.59,135.59,134.94,135.35,50875.0,116.8608,116.8608,116.3006,116.654,50875.0
2020-07-14 09:55:00,135.32,135.59,135.19,135.33,37191.0,116.6281,116.8608,116.5161,116.6367,37191.0
2020-07-14 10:00:00,135.36,135.4,135.06,135.15,42943.0,116.6626,116.697,116.404,116.4816,42943.0
2020-07-14 10:05:00,135.15,135.42,134.99,135.38,30413.0,116.4816,116.7143,116.3437,116.6798,30413.0
2020-07-14 10:10:00,135.38,136.03,135.37,135.98,41944.0,116.6798,117.24,116.6712,117.1969,41944.0
2020-07-14 10:15:00,136.01,136.16,135.73,135.88,37986.0,117.2228,117.3521,116.9815,117.1107,37986.0
2020-07-14 10:20:00,135.88,136.21,135.79,136.07,40249.0,117.1107,117.3952,117.0332,117.2745,40249.0
2020-07-14 10:25:00,136.0,136.4,135.88,136.4,123747.0,117.2142,117.5589,117.1107,117.5589,123747.0
2020-07-14 10:30:00,136.42,136.63,136.18,136.59,45319.0,117.5762,117.7571,117.3693,117.7227,45319.0
2020-07-14 10:35:00,136.57,136.7,136.26,136.26,34963.0,117.7054,117.8175,117.4383,117.4383,34963.0
2020-07-14 10:40:00,136.31,136.84,136.31,136.58,41460.0,117.4814,117.9381,117.4814,117.7141,41460.0
2020-07-14 10:45:00,136.59,136.91,136.54,136.78,40336.0,117.7227,117.9985,117.6796,117.8864,40336.0
2020-07-14 10:50:00,136.75,136.96,136.62,136.71,40986.0,117.8606,118.0416,117.7485,117.8261,40986.0
2020-07-14 10:55:00,136.7,136.7,136.21,136.34,23427.0,117.8175,117.8175,117.3952,117.5072,23427.0
2020-07-14 11:00:00,136.35,136.78,136.24,136.72,31959.0,117.5158,117.8864,117.421,117.8347,31959.0
2020-07-14 11:05:00,136.68,136.68,136.25,136.47,31888.0,117.8002,117.8002,117.4296,117.6192,31888.0
2020-07-14 11:10:00,136.48,136.69,136.44,136.57,19915.0,117.6279,117.8089,117.5934,117.7054,19915.0
2020-07-14 11:15:00,136.59,136.76,136.49,136.62,23176.0,117.7227,117.8692,117.6365,117.7485,23176.0
2020-07-14 11:20:00,136.63,136.68,136.31,136.53,30741.0,117.7571,117.8002,117.4814,117.671,30741.0
2020-07-14 11:25:00,136.54,136.61,136.27,136.32,32418.0,117.6796,117.7399,117.4469,117.49,32418.0
2020-07-14 11:30:00,136.28,136.71,136.18,136.46,39942.0,117.4555,117.8261,117.3693,117.6106,39942.0
2020-07-14 11:35:00,136.45,136.6,136.35,136.44,16942.0,117.602,117.7313,117.5158,117.5934,16942.0
2020-07-14 11:40:00,136.42,136.64,136.41,136.5,27834.0,117.5762,117.7658,117.5675,117.6451,27834.0
2020-07-14 11:45:00,136.51,136.64,136.26,136.34,15530.0,117.6537,117.7658,117.4383,117.5072,15530.0
2020-07-14 11:50:00,136.34,136.35,136.15,136.16,25709.0,117.5072,117.5158,117.3435,117.3521,25709.0
2020-07-14 11:55:00,136.18,136.38,136.08,136.24,24271.0,117.3693,117.5417,117.2831,117.421,24271.0
2020-07-14 12:00:00,136.24,136.39,136.14,136.31,33934.0,117.421,117.5503,117.3348,117.4814,33934.0
2020-07-14 12:05:00,136.32,136.34,136.13,136.13,24626.0,117.49,117.5072,117.3262,117.3262,24626.0
2020-07-14 12:10:00,136.12,136.21,135.85,135.85,26234.0,117.3176,117.3952,117.0849,117.0849,26234.0
2020-07-14 12:15:00,135.8,136.22,135.75,136.19,34971.0,117.0418,117.4038,116.9987,117.3779,34971.0
2020-07-14 12:20:00,136.18,136.38,136.13,136.26,30350.0,117.3693,117.5417,117.3262,117.4383,30350.0
2020-07-14 12:25:00,136.24,136.28,136.05,136.06,26544.0,117.421,117.4555,117.2573,117.2659,26544.0
2020-07-14 12:30:00,136.06,136.14,135.98,136.1,24335.0,117.2659,117.3348,117.1969,117.3004,24335.0
2020-07-14 12:35:00,136.09,136.22,136.05,136.22,17856.0,117.2917,117.4038,117.2573,117.4038,17856.0
2020-07-14 12:40:00,136.23,136.28,136.09,136.15,33370.0,117.4124,117.4555,117.2917,117.3435,33370.0
2020-07-14 12:45:00,136.16,136.32,136.16,136.28,19483.0,117.3521,117.49,117.3521,117.4555,19483.0
2020-07-14 12:50:00,136.28,136.29,136.05,136.1,23336.0,117.4555,117.4641,117.2573,117.3004,23336.0
2020-07-14 12:55:00,136.16,136.17,135.84,135.98,25713.0,117.3521,117.3607,117.0763,117.1969,25713.0
2020-07-14 13:00:00,135.97,136.01,135.53,135.54,33920.0,117.1883,117.2228,116.8091,116.8177,33920.0
2020-07-14 13:05:00,135.55,135.71,135.43,135.45,27109.0,116.8263,116.9642,116.7229,116.7401,27109.0
2020-07-14 13:10:00,135.45,135.76,135.42,135.75,114299.0,116.7401,117.0073,116.7143,116.9987,114299.0
2020-07-14 13:15:00,135.76,135.95,135.72,135.88,24725.0,117.0073,117.1711,116.9728,117.1107,24725.0
2020-07-14 13:20:00,135.88,136.12,135.88,136.06,26425.0,117.1107,117.3176,117.1107,117.2659,26425.0
2020-07-14 13:25:00,136.07,136.24,136.01,136.23,38642.0,117.2745,117.421,117.2228,117.4124,38642.0
2020-07-14 13:30:00,136.21,136.49,136.19,136.46,56857.0,117.3952,117.6365,117.3779,117.6106,56857.0
2020-07-14 13:35:00,136.44,136.59,136.36,136.36,54090.0,117.5934,117.7227,117.5244,117.5244,54090.0
2020-07-14 13:40:00,136.34,136.34,136.11,136.11,25862.0,117.5072,117.5072,117.309,117.309,25862.0
2020-07-14 13:45:00,136.11,136.22,136.07,136.13,39463.0,117.309,117.4038,117.2745,117.3262,39463.0
2020-07-14 13:50:00,136.12,136.28,136.07,136.19,32939.0,117.3176,117.4555,117.2745,117.3779,32939.0
2020-07-14 13:55:00,136.17,136.22,135.66,135.98,72312.0,117.3607,117.4038,116.9211,117.1969,72312.0
2020-07-14 14:00:00,135.96,136.33,135.82,136.17,49789.0,117.1797,117.4986,117.059,117.3607,49789.0
2020-07-14 14:05:00,136.16,136.19,135.88,135.92,21917.0,117.3521,117.3779,117.1107,117.1452,21917.0
2020-07-14 14:10:00,135.94,136.04,135.88,135.94,22245.0,117.1625,117.2486,117.1107,117.1625,22245.0
2020-07-14 14:15:00,135.94,136.17,135.91,136.02,23228.0,117.1625,117.3607,117.1366,117.2314,23228.0
2020-07-14 14:20:00,135.98,136.08,135.69,135.69,35207.0,117.1969,117.2831,116.947,116.947,35207.0
2020-07-14 14:25:00,135.69,135.76,135.35,135.37,43484.0,116.947,117.0073,116.654,116.6712,43484.0
2020-07-14 14:30:00,135.38,135.61,135.34,135.37,42971.0,116.6798,116.878,116.6453,116.6712,42971.0
2020-07-14 14:35:00,135.38,135.56,135.09,135.1,33023.0,116.6798,116.8349,116.4299,116.4385,33023.0
2020-07-14 14:40:00,135.12,135.27,135.08,135.15,27121.0,116.4557,116.585,116.4213,116.4816,27121.0
2020-07-14 14:45:00,135.16,135.38,134.92,134.93,38807.0,116.4902,116.6798,116.2834,116.292,38807.0
2020-07-14 14:50:00,134.93,135.19,134.93,135.17,30770.0,116.292,116.5161,116.292,116.4988,30770.0
2020-07-14 14:55:00,135.16,135.41,135.05,135.26,41725.0,116.4902,116.7057,116.3954,116.5764,41725.0
2020-07-14 15:00:00,135.26,135.31,134.69,134.72,47218.0,116.5764,116.6195,116.0851,116.111,47218.0
2020-07-14 15:05:00,134.74,134.86,134.64,134.69,42991.0,116.1282,116.2316,116.042,116.0851,42991.0
2020-07-14 15:10:00,134.69,134.76,134.45,134.63,49261.0,116.0851,116.1455,115.8783,116.0334,49261.0
2020-07-14 15:15:00,134.59,134.68,134.45,134.6,66930.0,115.9989,116.0765,115.8783,116.0076,66930.0
2020-07-14 15:20:00,134.6,135.04,134.59,135.04,51296.0,116.0076,116.3868,115.9989,116.3868,51296.0
2020-07-14 15:25:00,135.04,135.26,135.01,135.02,42594.0,116.3868,116.5764,116.3609,116.3695,42594.0
2020-07-14 15:30:00,135.03,135.36,135.01,135.24,45091.0,116.3782,116.6626,116.3609,116.5592,45091.0
2020-07-14 15:35:00,135.25,135.35,135.1,135.34,43418.0,116.5678,116.654,116.4385,116.6453,43418.0
2020-07-14 15:40:00,135.34,135.55,135.27,135.44,50319.0,116.6453,116.8263,116.585,116.7315,50319.0
2020-07-14 15:45:00,135.44,135.6,135.34,135.52,76232.0,116.7315,116.8694,116.6453,116.8005,76232.0
2020-07-14 15:50:00,135.51,135.86,135.4,135.58,167028.0,116.7919,117.0935,116.697,116.8522,167028.0
2020-07-14 15:55:00,135.57,135.71,135.39,135.43,291486.0,116.8436,116.9642,116.6884,116.7229,291486.0
2020-07-15 09:30:00,135.35,136.19,135.35,135.9,132170.0,116.654,117.3779,116.654,117.128,132170.0
2020-07-15 09:35:00,135.91,135.91,134.95,134.99,66905.0,117.1366,117.1366,116.3092,116.3437,66905.0
2020-07-15 09:40:00,135.02,135.42,134.73,135.03,45424.0,116.3695,116.7143,116.1196,116.3782,45424.0
2020-07-15 09:45:00,135.0,135.68,134.94,135.68,70840.0,116.3523,116.9384,116.3006,116.9384,70840.0
2020-07-15 09:50:00,135.71,135.73,134.94,135.19,55200.0,116.9642,116.9815,116.3006,116.5161,55200.0
2020-07-15 09:55:00,135.19,135.19,134.8,135.06,57544.0,116.5161,116.5161,116.1799,116.404,57544.0
2020-07-15 10:00:00,135.08,135.09,134.64,134.87,44914.0,116.4213,116.4299,116.042,116.2403,44914.0
2020-07-15 10:05:00,134.9,135.14,134.69,135.14,46812.0,116.2661,116.473,116.0851,116.473,46812.0
2020-07-15 10:10:00,135.15,135.43,135.05,135.4,33069.0,116.4816,116.7229,116.3954,116.697,33069.0
2020-07-15 10:15:00,135.43,135.49,135.21,135.42,33035.0,116.7229,116.7746,116.5333,116.7143,33035.0
2020-07-15 10:20:00,135.42,135.74,135.37,135.6,23062.0,116.7143,116.9901,116.6712,116.8694,23062.0
2020-07-15 10:25:00,135.61,135.99,135.52,135.99,25764.0,116.878,117.2056,116.8005,117.2056,25764.0
2020-07-15 10:30:00,135.94,136.0,135.79,135.8,26879.0,117.1625,117.2142,117.0332,117.0418,26879.0
2020-07-15 10:35:00,135.76,136.08,135.76,136.08,14327.0,117.0073,117.2831,117.0073,117.2831,14327.0
2020-07-15 10:40:00,136.08,136.12,135.93,136.03,15255.0,117.2831,117.3176,117.1538,117.24,15255.0
2020-07-15 10:45:00,136.03,136.05,135.72,135.72,23405.0,117.24,117.2573,116.9728,116.9728,23405.0
2020-07-15 10:50:00,135.72,135.96,135.7,135.76,23841.0,116.9728,117.1797,116.9556,117.0073,23841.0
2020-07-15 10:55:00,135.77,135.85,135.51,135.54,23831.0,117.0159,117.0849,116.7919,116.8177,23831.0
2020-07-15 11:00:00,135.56,135.74,135.42,135.7,23569.0,116.8349,116.9901,116.7143,116.9556,23569.0
2020-07-15 11:05:00,135.71,135.71,135.52,135.55,35029.0,116.9642,116.9642,116.8005,116.8263,35029.0
2020-07-15 11:10:00,135.54,135.72,135.48,135.64,24746.0,116.8177,116.9728,116.766,116.9039,24746.0
2020-07-15 11:15:00,135.62,135.75,135.57,135.74,25772.0,116.8867,116.9987,116.8436,116.9901,25772.0
2020-07-15 11:20:00,135.75,135.84,135.55,135.74,45444.0,116.9987,117.0763,116.8263,116.9901,45444.0
2020-07-15 11:25:00,135.71,136.11,135.68,135.99,40286.0,116.9642,117.309,116.9384,117.2056,40286.0
2020-07-15 11:30:00,135.98,136.06,135.9,135.91,20352.0,117.1969,117.2659,117.128,117.1366,20352.0
2020-07-15 11:35:00,135.91,136.03,135.65,135.65,27762.0,117.1366,117.24,116.9125,116.9125,27762.0
2020-07-15 11:40:00,135.63,135.76,135.5,135.69,53022.0,116.8953,117.0073,116.7832,116.947,53022.0
2020-07-15 11:45:00,135.67,135.72,135.54,135.66,30551.0,116.9298,116.9728,116.8177,116.9211,30551.0
2020-07-15 11:50:00,135.65,135.8,135.64,135.69,25256.0,116.9125,117.0418,116.9039,116.947,25256.0
2020-07-15 11:55:00,135.7,135.77,135.4,135.41,42312.0,116.9556,117.0159,116.697,116.7057,42312.0
2020-07-15 12:00:00,135.39,135.52,135.01,135.03,50530.0,116.6884,116.8005,116.3609,116.3782,50530.0
2020-07-15 12:05:00,135.06,135.18,134.9,134.99,32332.0,116.404,116.5074,116.2661,116.3437,32332.0
2020-07-15 12:10:00,134.98,134.98,134.72,134.93,25567.0,116.3351,116.3351,116.111,116.292,25567.0
2020-07-15 12:15:00,134.93,134.99,134.87,134.98,28227.0,116.292,116.3437,116.2403,116.3351,28227.0
2020-07-15 12:20:00,134.99,135.09,134.91,134.96,23558.0,116.3437,116.4299,116.2747,116.3178,23558.0
2020-07-15 12:25:00,134.97,134.97,134.76,134.88,20381.0,116.3264,116.3264,116.1455,116.2489,20381.0
2020-07-15 12:30:00,134.84,134.94,134.53,134.59,23295.0,116.2144,116.3006,115.9472,115.9989,23295.0
2020-07-15 12:35:00,134.57,134.69,134.46,134.53,29156.0,115.9817,116.0851,115.8869,115.9472,29156.0
2020-07-15 12:40:00,134.57,134.63,134.44,134.63,12519.0,115.9817,116.0334,115.8697,116.0334,12519.0
2020-07-15 12:45:00,134.63,134.81,134.54,134.69,19373.0,116.0334,116.1885,115.9558,116.0851,19373.0
2020-07-15 12:50:00,134.69,134.78,134.64,134.74,14796.0,116.0851,116.1627,116.042,116.1282,14796.0
2020-07-15 12:55:00,134.75,134.78,134.71,134.75,11336.0,116.1368,116.1627,116.1024,116.1368,11336.0
2020-07-15 13:00:00,134.73,134.8,134.64,134.7,19357.0,116.1196,116.1799,116.042,116.0937,19357.0
2020-07-15 13:05:00,134.68,134.86,134.59,134.8,25670.0,116.0765,116.2316,115.9989,116.1799,25670.0
2020-07-15 13:10:00,134.83,134.89,134.61,134.67,32104.0,116.2058,116.2575,116.0162,116.0679,32104.0
2020-07-15 13:15:00,134.65,134.74,134.61,134.63,17411.0,116.0506,116.1282,116.0162,116.0334,17411.0
2020-07-15 13:20:00,134.64,134.73,134.59,134.61,23409.0,116.042,116.1196,115.9989,116.0162,23409.0
2020-07-15 13:25:00,134.61,134.65,134.56,134.65,13416.0,116.0162,116.0506,115.9731,116.0506,13416.0
2020-07-15 13:30:00,134.65,134.85,134.65,134.81,15134.0,116.0506,116.223,116.0506,116.1885,15134.0
2020-07-15 13:35:00,134.8,134.89,134.72,134.72,15346.0,116.1799,116.2575,116.111,116.111,15346.0
2020-07-15 13:40:00,134.68,134.81,134.68,134.75,22115.0,116.0765,116.1885,116.0765,116.1368,22115.0
2020-07-15 13:45:00,134.76,134.8,134.6,134.6,13550.0,116.1455,116.1799,116.0076,116.0076,13550.0
2020-07-15 13:50:00,134.61,134.71,134.56,134.59,18940.0,116.0162,116.1024,115.9731,115.9989,18940.0
2020-07-15 13:55:00,134.61,134.61,134.4,134.4,22069.0,116.0162,116.0162,115.8352,115.8352,22069.0
2020-07-15 14:00:00,134.41,134.83,134.31,134.76,50596.0,115.8438,116.2058,115.7576,116.1455,50596.0
2020-07-15 14:05:00,134.74,134.86,134.66,134.72,34952.0,116.1282,116.2316,116.0593,116.111,34952.0
2020-07-15 14:10:00,134.73,134.76,134.53,134.54,11087.0,116.1196,116.1455,115.9472,115.9558,11087.0
2020-07-15 14:15:00,134.56,134.59,134.4,134.41,21781.0,115.9731,115.9989,115.8352,115.8438,21781.0
2020-07-15 14:20:00,134.4,134.4,134.15,134.26,18544.0,115.8352,115.8352,115.6197,115.7145,18544.0
2020-07-15 14:25:00,134.25,134.32,134.13,134.21,22309.0,115.7059,115.7662,115.6025,115.6714,22309.0
2020-07-15 14:30:00,134.22,134.35,134.2,134.35,53506.0,115.68,115.7921,115.6628,115.7921,53506.0
2020-07-15 14:35:00,134.34,134.34,134.13,134.21,21376.0,115.7835,115.7835,115.6025,115.6714,21376.0
2020-07-15 14:40:00,134.24,134.26,134.05,134.09,21733.0,115.6973,115.7145,115.5335,115.568,21733.0
2020-07-15 14:45:00,134.1,134.12,133.93,133.93,23575.0,115.5766,115.5939,115.4301,115.4301,23575.0
2020-07-15 14:50:00,133.93,133.93,133.62,133.63,28818.0,115.4301,115.4301,115.1629,115.1715,28818.0
2020-07-15 14:55:00,133.65,133.77,133.56,133.59,36588.0,115.1888,115.2922,115.1112,115.1371,36588.0
2020-07-15 15:00:00,133.58,133.72,133.54,133.66,48424.0,115.1284,115.2491,115.094,115.1974,48424.0
2020-07-15 15:05:00,133.67,133.7,133.51,133.61,38595.0,115.206,115.2319,115.0681,115.1543,38595.0
2020-07-15 15:10:00,133.57,133.59,133.38,133.38,37023.0,115.1198,115.1371,114.9561,114.9561,37023.0
2020-07-15 15:15:00,133.37,133.6,133.25,133.6,35085.0,114.9475,115.1457,114.844,115.1457,35085.0
2020-07-15 15:20:00,133.59,133.7,133.57,133.65,37117.0,115.1371,115.2319,115.1198,115.1888,37117.0
2020-07-15 15:25:00,133.64,133.86,133.58,133.83,45660.0,115.1802,115.3698,115.1284,115.3439,45660.0
2020-07-15 15:30:00,133.8,133.98,133.8,133.96,43108.0,115.3181,115.4732,115.3181,115.456,43108.0
2020-07-15 15:35:00,133.97,134.09,133.91,134.09,56181.0,115.4646,115.568,115.4129,115.568,56181.0
2020-07-15 15:40:00,134.07,134.22,134.04,134.15,74348.0,115.5508,115.68,115.5249,115.6197,74348.0
2020-07-15 15:45:00,134.15,134.18,134.02,134.11,73248.0,115.6197,115.6456,115.5077,115.5852,73248.0
2020-07-15 15:50:00,134.09,134.09,133.3,133.42,184505.0,115.568,115.568,114.8871,114.9905,184505.0
2020-07-15 15:55:00,133.4,133.79,133.4,133.69,253973.0,114.9733,115.3094,114.9733,115.2233,253973.0
2020-07-16 09:30:00,133.97,134.14,133.4,133.93,105695.0,115.4646,115.6111,114.9733,115.4301,105695.0
2020-07-16 09:35:00,133.89,134.21,133.88,134.05,58365.0,115.3956,115.6714,115.387,115.5335,58365.0
2020-07-16 09:40:00,134.06,134.11,133.66,133.86,57084.0,115.5421,115.5852,115.1974,115.3698,57084.0
2020-07-16 09:45:00,133.87,133.92,133.6,133.78,34424.0,115.3784,115.4215,115.1457,115.3008,34424.0
2020-07-16 09:50:00,133.78,134.01,133.75,133.99,21363.0,115.3008,115.4991,115.275,115.4818,21363.0
2020-07-16 09:55:00,134.01,134.01,133.7,133.74,22010.0,115.4991,115.4991,115.2319,115.2663,22010.0
2020-07-16 10:00:00,133.8,134.0,133.78,133.9,33930.0,115.3181,115.4904,115.3008,115.4042,33930.0
2020-07-16 10:05:00,133.92,133.98,133.66,133.73,43815.0,115.4215,115.4732,115.1974,115.2577,43815.0
2020-07-16 10:10:00,133.73,133.83,133.42,133.51,36890.0,115.2577,115.3439,114.9905,115.0681,36890.0
2020-07-16 10:15:00,133.45,133.5,133.29,133.4,39770.0,115.0164,115.0595,114.8785,114.9733,39770.0
2020-07-16 10:20:00,133.39,133.59,133.33,133.53,37747.0,114.9647,115.1371,114.913,115.0854,37747.0
2020-07-16 10:25:00,133.53,133.83,133.44,133.74,26518.0,115.0854,115.3439,115.0078,115.2663,26518.0
2020-07-16 10:30:00,133.73,134.1,133.69,134.1,76501.0,115.2577,115.5766,115.2233,115.5766,76501.0
2020-07-16 10:35:00,134.12,134.21,133.92,134.13,56326.0,115.5939,115.6714,115.4215,115.6025,56326.0
2020-07-16 10:40:00,134.11,134.11,133.93,133.93,46873.0,115.5852,115.5852,115.4301,115.4301,46873.0
2020-07-16 10:45:00,133.92,134.26,133.92,134.06,28748.0,115.4215,115.7145,115.4215,115.5421,28748.0
2020-07-16 10:50:00,134.05,134.06,133.83,134.0,23406.0,115.5335,115.5421,115.3439,115.4904,23406.0
2020-07-16 10:55:00,134.01,134.02,133.74,133.89,29129.0,115.4991,115.5077,115.2663,115.3956,29129.0
2020-07-16 11:00:00,133.84,133.95,133.73,133.83,61789.0,115.3525,115.4473,115.2577,115.3439,61789.0
2020-07-16 11:05:00,133.84,134.18,133.79,134.15,64330.0,115.3525,115.6456,115.3094,115.6197,64330.0
2020-07-16 11:10:00,134.12,134.33,133.74,134.21,183763.0,115.5939,115.7748,115.2663,115.6714,183763.0
2020-07-16 11:15:00,134.18,134.25,133.91,134.0,31002.0,115.6456,115.7059,115.4129,115.4904,31002.0
2020-07-16 11:20:00,134.02,134.14,133.97,134.11,18617.0,115.5077,115.6111,115.4646,115.5852,18617.0
2020-07-16 11:25:00,134.08,134.12,133.95,133.96,18261.0,115.5594,115.5939,115.4473,115.456,18261.0
2020-07-16 11:30:00,133.95,134.0,133.63,133.78,23102.0,115.4473,115.4904,115.1715,115.3008,23102.0
2020-07-16 11:35:00,133.78,133.95,133.76,133.86,32377.0,115.3008,115.4473,115.2836,115.3698,32377.0
2020-07-16 11:40:00,133.87,133.91,133.75,133.79,21177.0,115.3784,115.4129,115.275,115.3094,21177.0
2020-07-16 11:45:00,133.79,133.97,133.77,133.91,23313.0,115.3094,115.4646,115.2922,115.4129,23313.0
2020-07-16 11:50:00,133.91,133.97,133.85,133.91,17279.0,115.4129,115.4646,115.3612,115.4129,17279.0
2020-07-16 11:55:00,133.96,134.13,133.93,134.12,12818.0,115.456,115.6025,115.4301,115.5939,12818.0
2020-07-16 12:00:00,134.11,134.34,134.08,134.34,16321.0,115.5852,115.7835,115.5594,115.7835,16321.0
2020-07-16 12:05:00,134.32,134.36,134.16,134.24,14866.0,115.7662,115.8007,115.6283,115.6973,14866.0
2020-07-16 12:10:00,134.22,134.26,134.1,134.12,13891.0,115.68,115.7145,115.5766,115.5939,13891.0
2020-07-16 12:15:00,134.13,134.14,133.96,133.98,16321.0,115.6025,115.6111,115.456,115.4732,16321.0
2020-07-16 12:20:00,133.97,134.02,133.89,134.02,15951.0,115.4646,115.5077,115.3956,115.5077,15951.0
2020-07-16 12:25:00,134.05,134.05,133.94,134.03,19470.0,115.5335,115.5335,115.4387,115.5163,19470.0
2020-07-16 12:30:00,134.05,134.19,134.03,134.16,11101.0,115.5335,115.6542,115.5163,115.6283,11101.0
2020-07-16 12:35:00,134.16,134.19,134.13,134.15,9480.0,115.6283,115.6542,115.6025,115.6197,9480.0
2020-07-16 12:40:00,134.13,134.24,134.13,134.21,11095.0,115.6025,115.6973,115.6025,115.6714,11095.0
2020-07-16 12:45:00,134.22,134.24,134.15,134.19,13131.0,115.68,115.6973,115.6197,115.6542,13131.0
2020-07-16 12:50:00,134.19,134.36,134.18,134.35,18256.0,115.6542,115.8007,115.6456,115.7921,18256.0
2020-07-16 12:55:00,134.34,134.36,134.02,134.03,18168.0,115.7835,115.8007,115.5077,115.5163,18168.0
2020-07-16 13:00:00,134.03,134.09,133.99,134.06,16183.0,115.5163,115.568,115.4818,115.5421,16183.0
2020-07-16 13:05:00,134.02,134.17,134.0,134.0,28596.0,115.5077,115.637,115.4904,115.4904,28596.0
2020-07-16 13:10:00,134.02,134.06,133.88,133.95,14365.0,115.5077,115.5421,115.387,115.4473,14365.0
2020-07-16 13:15:00,133.94,134.06,133.94,134.02,9157.0,115.4387,115.5421,115.4387,115.5077,9157.0
2020-07-16 13:20:00,134.03,134.08,134.02,134.06,7715.0,115.5163,115.5594,115.5077,115.5421,7715.0
2020-07-16 13:25:00,134.04,134.08,134.02,134.06,8106.0,115.5249,115.5594,115.5077,115.5421,8106.0
2020-07-16 13:30:00,134.07,134.09,133.85,133.86,10370.0,115.5508,115.568,115.3612,115.3698,10370.0
2020-07-16 13:35:00,133.87,133.91,133.81,133.84,9764.0,115.3784,115.4129,115.3267,115.3525,9764.0
2020-07-16 13:40:00,133.88,133.93,133.74,133.82,11408.0,115.387,115.4301,115.2663,115.3353,11408.0
2020-07-16 13:45:00,133.83,133.9,133.81,133.81,14489.0,115.3439,115.4042,115.3267,115.3267,14489.0
2020-07-16 13:50:00,133.81,133.91,133.81,133.86,6762.0,115.3267,115.4129,115.3267,115.3698,6762.0
2020-07-16 13:55:00,133.85,133.86,133.72,133.74,12273.0,115.3612,115.3698,115.2491,115.2663,12273.0
2020-07-16 14:00:00,133.71,133.81,133.63,133.65,15723.0,115.2405,115.3267,115.1715,115.1888,15723.0
2020-07-16 14:05:00,133.65,133.77,133.59,133.72,10513.0,115.1888,115.2922,115.1371,115.2491,10513.0
2020-07-16 14:10:00,133.72,133.74,133.58,133.65,12267.0,115.2491,115.2663,115.1284,115.1888,12267.0
2020-07-16 14:15:00,133.65,133.67,133.46,133.57,20071.0,115.1888,115.206,115.025,115.1198,20071.0
2020-07-16 14:20:00,133.59,133.65,133.58,133.58,8874.0,115.1371,115.1888,115.1284,115.1284,8874.0
2020-07-16 14:25:00,133.57,133.57,133.38,133.43,9158.0,115.1198,115.1198,114.9561,114.9992,9158.0
2020-07-16 14:30:00,133.41,133.48,133.36,133.44,15306.0,114.9819,115.0423,114.9388,115.0078,15306.0
2020-07-16 14:35:00,133.43,133.44,133.23,133.29,22092.0,114.9992,115.0078,114.8268,114.8785,22092.0
2020-07-16 14:40:00,133.27,133.34,133.23,133.23,15868.0,114.8613,114.9216,114.8268,114.8268,15868.0
2020-07-16 14:45:00,133.25,133.31,133.08,133.09,24997.0,114.844,114.8957,114.6975,114.7061,24997.0
2020-07-16 14:50:00,133.09,133.25,133.09,133.11,22006.0,114.7061,114.844,114.7061,114.7234,22006.0
2020-07-16 14:55:00,133.11,133.2,133.05,133.13,18098.0,114.7234,114.8009,114.6717,114.7406,18098.0
2020-07-16 15:00:00,133.12,133.32,133.05,133.26,18385.0,114.732,114.9044,114.6717,114.8526,18385.0
2020-07-16 15:05:00,133.23,133.31,133.22,133.24,15160.0,114.8268,114.8957,114.8182,114.8354,15160.0
2020-07-16 15:10:00,133.25,133.25,133.15,133.22,15330.0,114.844,114.844,114.7578,114.8182,15330.0
2020-07-16 15:15:00,133.21,133.43,133.21,133.38,20026.0,114.8096,114.9992,114.8096,114.9561,20026.0
2020-07-16 15:20:00,133.38,133.49,133.38,133.49,18023.0,114.9561,115.0509,114.9561,115.0509,18023.0
2020-07-16 15:25:00,133.49,133.63,133.4,133.62,29311.0,115.0509,115.1715,114.9733,115.1629,29311.0
2020-07-16 15:30:00,133.6,133.64,133.5,133.6,38054.0,115.1457,115.1802,115.0595,115.1457,38054.0
2020-07-16 15:35:00,133.61,133.7,133.52,133.69,22020.0,115.1543,115.2319,115.0767,115.2233,22020.0
2020-07-16 15:40:00,133.68,133.73,133.52,133.52,31925.0,115.2146,115.2577,115.0767,115.0767,31925.0
2020-07-16 15:45:00,133.53,133.89,133.53,133.89,36922.0,115.0854,115.3956,115.0854,115.3956,36922.0
2020-07-16 15:50:00,133.89,133.89,133.53,133.69,94069.0,115.3956,115.3956,115.0854,115.2233,94069.0
2020-07-16 15:55:00,133.69,133.89,133.66,133.89,115683.0,115.2233,115.3956,115.1974,115.3956,115683.0
2020-07-17 09:30:00,134.41,134.74,133.55,133.93,348729.0,115.8438,116.1282,115.1026,115.4301,348729.0
2020-07-17 09:35:00,133.88,134.31,133.75,134.17,29858.0,115.387,115.7576,115.275,115.637,29858.0
2020-07-17 09:40:00,134.21,134.29,134.07,134.1,17948.0,115.6714,115.7404,115.5508,115.5766,17948.0
2020-07-17 09:45:00,134.08,134.17,133.89,134.04,28870.0,115.5594,115.637,115.3956,115.5249,28870.0
2020-07-17 09:50:00,134.06,134.11,133.85,133.87,23916.0,115.5421,115.5852,115.3612,115.3784,23916.0
2020-07-17 09:55:00,133.84,134.01,133.76,133.83,50982.0,115.3525,115.4991,115.2836,115.3439,50982.0
2020-07-17 10:00:00,133.8,134.28,133.76,134.17,45411.0,115.3181,115.7318,115.2836,115.637,45411.0
2020-07-17 10:05:00,134.18,134.35,134.11,134.14,28127.0,115.6456,115.7921,115.5852,115.6111,28127.0
2020-07-17 10:10:00,134.15,134.38,134.11,134.27,17994.0,115.6197,115.8179,115.5852,115.7231,17994.0
2020-07-17 10:15:00,134.3,134.42,134.25,134.27,20011.0,115.749,115.8524,115.7059,115.7231,20011.0
2020-07-17 10:20:00,134.27,134.38,134.17,134.23,23789.0,115.7231,115.8179,115.637,115.6887,23789.0
2020-07-17 10:25:00,134.23,134.25,134.02,134.13,32789.0,115.6887,115.7059,115.5077,115.6025,32789.0
2020-07-17 10:30:00,134.14,134.18,134.02,134.11,14599.0,115.6111,115.6456,115.5077,115.5852,14599.0
2020-07-17 10:35:00,134.12,134.2,134.06,134.09,25194.0,115.5939,115.6628,115.5421,115.568,25194.0
2020-07-17 10:40:00,134.06,134.26,134.06,134.08,22845.0,115.5421,115.7145,115.5421,115.5594,22845.0
2020-07-17 10:45:00,134.1,134.22,134.04,134.15,17032.0,115.5766,115.68,115.5249,115.6197,17032.0
2020-07-17 10:50:00,134.16,134.17,134.07,134.13,13437.0,115.6283,115.637,115.5508,115.6025,13437.0
2020-07-17 10:55:00,134.14,134.39,134.12,134.35,19906.0,115.6111,115.8266,115.5939,115.7921,19906.0
2020-07-17 11:00:00,134.37,134.62,134.34,134.62,17321.0,115.8093,116.0248,115.7835,116.0248,17321.0
2020-07-17 11:05:00,134.59,134.81,134.56,134.76,16459.0,115.9989,116.1885,115.9731,116.1455,16459.0
2020-07-17 11:10:00,134.75,134.8,134.63,134.74,23981.0,116.1368,116.1799,116.0334,116.1282,23981.0
2020-07-17 11:15:00,134.75,134.82,134.71,134.78,18758.0,116.1368,116.1972,116.1024,116.1627,18758.0
2020-07-17 11:20:00,134.77,134.84,134.59,134.64,17971.0,116.1541,116.2144,115.9989,116.042,17971.0
2020-07-17 11:25:00,134.6,134.66,134.54,134.64,12772.0,116.0076,116.0593,115.9558,116.042,12772.0
2020-07-17 11:30:00,134.65,134.68,134.54,134.55,17012.0,116.0506,116.0765,115.9558,115.9645,17012.0
2020-07-17 11:35:00,134.54,134.58,134.48,134.48,21020.0,115.9558,115.9903,115.9041,115.9041,21020.0
2020-07-17 11:40:00,134.5,134.53,134.38,134.43,15585.0,115.9214,115.9472,115.8179,115.861,15585.0
2020-07-17 11:45:00,134.46,134.48,134.22,134.31,10014.0,115.8869,115.9041,115.68,115.7576,10014.0
2020-07-17 11:50:00,134.3,134.49,134.26,134.49,19137.0,115.749,115.9127,115.7145,115.9127,19137.0
2020-07-17 11:55:00,134.49,134.69,134.49,134.6,12605.0,115.9127,116.0851,115.9127,116.0076,12605.0
2020-07-17 12:00:00,134.61,134.66,134.57,134.66,15152.0,116.0162,116.0593,115.9817,116.0593,15152.0
2020-07-17 12:05:00,134.66,134.85,134.6,134.85,19266.0,116.0593,116.223,116.0076,116.223,19266.0
2020-07-17 12:10:00,134.87,134.92,134.79,134.86,9010.0,116.2403,116.2834,116.1713,116.2316,9010.0
2020-07-17 12:15:00,134.88,134.93,134.82,134.84,13728.0,116.2489,116.292,116.1972,116.2144,13728.0
2020-07-17 12:20:00,134.85,134.88,134.77,134.84,14546.0,116.223,116.2489,116.1541,116.2144,14546.0
2020-07-17 12:25:00,134.81,134.86,134.73,134.75,7969.0,116.1885,116.2316,116.1196,116.1368,7969.0
2020-07-17 12:30:00,134.76,134.76,134.61,134.69,12266.0,116.1455,116.1455,116.0162,116.0851,12266.0
2020-07-17 12:35:00,134.7,134.76,134.63,134.73,12601.0,116.0937,116.1455,116.0334,116.1196,12601.0
2020-07-17 12:40:00,134.73,134.75,134.65,134.69,11189.0,116.1196,116.1368,116.0506,116.0851,11189.0
2020-07-17 12:45:00,134.69,134.74,134.63,134.69,12577.0,116.0851,116.1282,116.0334,116.0851,12577.0
2020-07-17 12:50:00,134.67,134.8,134.67,134.75,7255.0,116.0679,116.1799,116.0679,116.1368,7255.0
2020-07-17 12:55:00,134.75,134.75,134.58,134.62,10166.0,116.1368,116.1368,115.9903,116.0248,10166.0
2020-07-17 13:00:00,134.64,134.64,134.6,134.63,5766.0,116.042,116.042,116.0076,116.0334,5766.0
2020-07-17 13:05:00,134.65,134.78,134.58,134.75,8800.0,116.0506,116.1627,115.9903,116.1368,8800.0
2020-07-17 13:10:00,134.78,134.81,134.68,134.68,7874.0,116.1627,116.1885,116.0765,116.0765,7874.0
2020-07-17 13:15:00,134.68,134.75,134.46,134.47,24500.0,116.0765,116.1368,115.8869,115.8955,24500.0
2020-07-17 13:20:00,134.47,134.71,134.44,134.69,12891.0,115.8955,116.1024,115.8697,116.0851,12891.0
2020-07-17 13:25:00,134.72,134.74,134.59,134.59,9822.0,116.111,116.1282,115.9989,115.9989,9822.0
2020-07-17 13:30:00,134.62,134.69,134.57,134.57,5859.0,116.0248,116.0851,115.9817,115.9817,5859.0
2020-07-17 13:35:00,134.58,134.6,134.51,134.53,7249.0,115.9903,116.0076,115.93,115.9472,7249.0
2020-07-17 13:40:00,134.54,134.65,134.54,134.61,12818.0,115.9558,116.0506,115.9558,116.0162,12818.0
2020-07-17 13:45:00,134.62,134.62,134.55,134.59,4629.0,116.0248,116.0248,115.9645,115.9989,4629.0
2020-07-17 13:50:00,134.59,134.59,134.48,134.48,8330.0,115.9989,115.9989,115.9041,115.9041,8330.0
2020-07-17 13:55:00,134.46,134.46,134.36,134.36,10275.0,115.8869,115.8869,115.8007,115.8007,10275.0
2020-07-17 14:00:00,134.37,134.73,134.37,134.71,20933.0,115.8093,116.1196,115.8093,116.1024,20933.0
2020-07-17 14:05:00,134.72,134.78,134.65,134.76,16172.0,116.111,116.1627,116.0506,116.1455,16172.0
2020-07-17 14:10:00,134.75,134.91,134.74,134.81,14680.0,116.1368,116.2747,116.1282,116.1885,14680.0
2020-07-17 14:15:00,134.82,134.89,134.8,134.86,9109.0,116.1972,116.2575,116.1799,116.2316,9109.0
2020-07-17 14:20:00,134.88,134.96,134.83,134.91,15654.0,116.2489,116.3178,116.2058,116.2747,15654.0
2020-07-17 14:25:00,134.9,134.94,134.85,134.94,23581.0,116.2661,116.3006,116.223,116.3006,23581.0
2020-07-17 14:30:00,134.94,134.97,134.66,134.67,15331.0,116.3006,116.3264,116.0593,116.0679,15331.0
2020-07-17 14:35:00,134.68,134.68,134.52,134.57,11652.0,116.0765,116.0765,115.9386,115.9817,11652.0
2020-07-17 14:40:00,134.57,134.63,134.47,134.56,12944.0,115.9817,116.0334,115.8955,115.9731,12944.0
2020-07-17 14:45:00,134.56,134.6,134.48,134.52,7003.0,115.9731,116.0076,115.9041,115.9386,7003.0
2020-07-17 14:50:00,134.53,134.65,134.52,134.55,13356.0,115.9472,116.0506,115.9386,115.9645,13356.0
2020-07-17 14:55:00,134.58,134.61,134.47,134.49,13981.0,115.9903,116.0162,115.8955,115.9127,13981.0
2020-07-17 15:00:00,134.48,134.56,134.42,134.47,16255.0,115.9041,115.9731,115.8524,115.8955,16255.0
2020-07-17 15:05:00,134.46,134.73,134.44,134.62,25748.0,115.8869,116.1196,115.8697,116.0248,25748.0
2020-07-17 15:10:00,134.6,134.71,134.55,134.66,16167.0,116.0076,116.1024,115.9645,116.0593,16167.0
2020-07-17 15:15:00,134.64,134.73,134.57,134.72,20651.0,116.042,116.1196,115.9817,116.111,20651.0
2020-07-17 15:20:00,134.71,134.84,134.7,134.77,21321.0,116.1024,116.2144,116.0937,116.1541,21321.0
2020-07-17 15:25:00,134.8,134.84,134.76,134.81,20957.0,116.1799,116.2144,116.1455,116.1885,20957.0
2020-07-17 15:30:00,134.79,134.91,134.77,134.91,20779.0,116.1713,116.2747,116.1541,116.2747,20779.0
2020-07-17 15:35:00,134.91,135.06,134.85,134.86,44720.0,116.2747,116.404,116.223,116.2316,44720.0
2020-07-17 15:40:00,134.87,134.88,134.67,134.73,48256.0,116.2403,116.2489,116.0679,116.1196,48256.0
2020-07-17 15:45:00,134.72,134.79,134.6,134.79,51001.0,116.111,116.1713,116.0076,116.1713,51001.0
2020-07-17 15:50:00,134.79,134.85,134.48,134.51,87223.0,116.1713,116.223,115.9041,115.93,87223.0
2020-07-17 15:55:00,134.51,134.72,134.47,134.68,129204.0,115.93,116.111,115.8955,116.0765,129204.0
2020-07-20 09:30:00,134.61,134.62,134.02,134.1,80497.0,116.0162,116.0248,115.5077,115.5766,80497.0
2020-07-20 09:35:00,134.08,134.12,133.66,133.67,22301.0,115.5594,115.5939,115.1974,115.206,22301.0
2020-07-20 09:40:00,133.7,133.75,133.25,133.28,27102.0,115.2319,115.275,114.844,114.8699,27102.0
2020-07-20 09:45:00,133.28,133.35,133.09,133.17,48033.0,114.8699,114.9302,114.7061,114.7751,48033.0
2020-07-20 09:50:00,133.15,133.46,133.07,133.41,25254.0,114.7578,115.025,114.6889,114.9819,25254.0
2020-07-20 09:55:00,133.38,133.44,133.12,133.13,29586.0,114.9561,115.0078,114.732,114.7406,29586.0
2020-07-20 10:00:00,133.19,133.21,132.88,132.92,34283.0,114.7923,114.8096,114.5251,114.5596,34283.0
2020-07-20 10:05:00,132.91,133.09,132.74,132.88,32514.0,114.551,114.7061,114.4045,114.5251,32514.0
2020-07-20 10:10:00,132.89,132.98,132.73,132.95,19859.0,114.5338,114.6113,114.3959,114.5855,19859.0
2020-07-20 10:15:00,132.92,133.03,132.71,132.89,20319.0,114.5596,114.6544,114.3786,114.5338,20319.0
2020-07-20 10:20:00,132.92,132.92,132.66,132.66,30083.0,114.5596,114.5596,114.3355,114.3355,30083.0
2020-07-20 10:25:00,132.66,132.67,132.43,132.5,32289.0,114.3355,114.3441,114.1373,114.1976,32289.0
2020-07-20 10:30:00,132.51,132.61,132.43,132.48,24196.0,114.2062,114.2924,114.1373,114.1804,24196.0
2020-07-20 10:35:00,132.47,132.61,132.46,132.52,19599.0,114.1718,114.2924,114.1632,114.2149,19599.0
2020-07-20 10:40:00,132.5,132.55,132.3,132.31,25585.0,114.1976,114.2407,114.0253,114.0339,25585.0
2020-07-20 10:45:00,132.34,132.5,132.32,132.47,17918.0,114.0597,114.1976,114.0425,114.1718,17918.0
2020-07-20 10:50:00,132.49,132.5,132.24,132.24,20782.0,114.189,114.1976,113.9735,113.9735,20782.0
2020-07-20 10:55:00,132.27,132.49,132.26,132.39,24840.0,113.9994,114.189,113.9908,114.1028,24840.0
2020-07-20 11:00:00,132.4,132.53,132.3,132.49,24967.0,114.1114,114.2235,114.0253,114.189,24967.0
2020-07-20 11:05:00,132.5,132.61,132.45,132.58,22586.0,114.1976,114.2924,114.1545,114.2666,22586.0
2020-07-20 11:10:00,132.59,132.69,132.52,132.66,16524.0,114.2752,114.3614,114.2149,114.3355,16524.0
2020-07-20 11:15:00,132.65,132.75,132.58,132.66,19672.0,114.3269,114.4131,114.2666,114.3355,19672.0
2020-07-20 11:20:00,132.67,132.7,132.62,132.65,11498.0,114.3441,114.37,114.3011,114.3269,11498.0
2020-07-20 11:25:00,132.64,132.79,132.64,132.76,14927.0,114.3183,114.4476,114.3183,114.4217,14927.0
2020-07-20 11:30:00,132.77,132.77,132.52,132.52,15531.0,114.4303,114.4303,114.2149,114.2149,15531.0
2020-07-20 11:35:00,132.53,132.58,132.39,132.58,16954.0,114.2235,114.2666,114.1028,114.2666,16954.0
2020-07-20 11:40:00,132.56,132.58,132.51,132.56,14893.0,114.2493,114.2666,114.2062,114.2493,14893.0
2020-07-20 11:45:00,132.55,132.58,132.46,132.56,10945.0,114.2407,114.2666,114.1632,114.2493,10945.0
2020-07-20 11:50:00,132.55,132.6,132.43,132.48,12662.0,114.2407,114.2838,114.1373,114.1804,12662.0
2020-07-20 11:55:00,132.5,132.5,132.25,132.25,16353.0,114.1976,114.1976,113.9822,113.9822,16353.0
2020-07-20 12:00:00,132.25,132.37,132.18,132.31,24826.0,113.9822,114.0856,113.9218,114.0339,24826.0
2020-07-20 12:05:00,132.34,132.45,132.31,132.36,22342.0,114.0597,114.1545,114.0339,114.077,22342.0
2020-07-20 12:10:00,132.37,132.58,132.37,132.55,16630.0,114.0856,114.2666,114.0856,114.2407,16630.0
2020-07-20 12:15:00,132.56,132.58,132.47,132.53,19151.0,114.2493,114.2666,114.1718,114.2235,19151.0
2020-07-20 12:20:00,132.55,132.7,132.54,132.63,27817.0,114.2407,114.37,114.2321,114.3097,27817.0
2020-07-20 12:25:00,132.66,132.79,132.63,132.74,40699.0,114.3355,114.4476,114.3097,114.4045,40699.0
2020-07-20 12:30:00,132.72,132.84,132.72,132.76,26743.0,114.3872,114.4907,114.3872,114.4217,26743.0
2020-07-20 12:35:00,132.76,132.76,132.68,132.69,19391.0,114.4217,114.4217,114.3528,114.3614,19391.0
2020-07-20 12:40:00,132.7,132.88,132.69,132.8,17545.0,114.37,114.5251,114.3614,114.4562,17545.0
2020-07-20 12:45:00,132.79,132.9,132.79,132.87,17136.0,114.4476,114.5424,114.4476,114.5165,17136.0
2020-07-20 12:50:00,132.87,132.88,132.81,132.87,29902.0,114.5165,114.5251,114.4648,114.5165,29902.0
2020-07-20 12:55:00,132.86,132.98,132.79,132.93,55895.0,114.5079,114.6113,114.4476,114.5682,55895.0
2020-07-20 13:00:00,132.93,132.98,132.8,132.81,20588.0,114.5682,114.6113,114.4562,114.4648,20588.0
2020-07-20 13:05:00,132.8,132.83,132.69,132.82,27332.0,114.4562,114.482,114.3614,114.4734,27332.0
2020-07-20 13:10:00,132.82,132.86,132.75,132.86,11843.0,114.4734,114.5079,114.4131,114.5079,11843.0
2020-07-20 13:15:00,132.86,132.86,132.75,132.83,19125.0,114.5079,114.5079,114.4131,114.482,19125.0
2020-07-20 13:20:00,132.83,132.88,132.75,132.82,11595.0,114.482,114.5251,114.4131,114.4734,11595.0
2020-07-20 13:25:00,132.82,132.82,132.66,132.68,13991.0,114.4734,114.4734,114.3355,114.3528,13991.0
2020-07-20 13:30:00,132.68,132.69,132.59,132.62,10815.0,114.3528,114.3614,114.2752,114.3011,10815.0
2020-07-20 13:35:00,132.61,132.76,132.53,132.7,44462.0,114.2924,114.4217,114.2235,114.37,44462.0
2020-07-20 13:40:00,132.69,132.91,132.69,132.82,16898.0,114.3614,114.551,114.3614,114.4734,16898.0
2020-07-20 13:45:00,132.84,132.93,132.82,132.89,23644.0,114.4907,114.5682,114.4734,114.5338,23644.0
2020-07-20 13:50:00,132.91,133.06,132.88,133.06,12443.0,114.551,114.6803,114.5251,114.6803,12443.0
2020-07-20 13:55:00,133.05,133.19,132.96,133.17,24165.0,114.6717,114.7923,114.5941,114.7751,24165.0
2020-07-20 14:00:00,133.18,133.25,133.15,133.15,23135.0,114.7837,114.844,114.7578,114.7578,23135.0
2020-07-20 14:05:00,133.14,133.14,133.0,133.02,15065.0,114.7492,114.7492,114.6286,114.6458,15065.0
2020-07-20 14:10:00,133.01,133.02,132.89,132.98,10801.0,114.6372,114.6458,114.5338,114.6113,10801.0
2020-07-20 14:15:00,132.99,133.03,132.92,132.92,24522.0,114.6199,114.6544,114.5596,114.5596,24522.0
2020-07-20 14:20:00,132.92,133.0,132.89,132.94,14859.0,114.5596,114.6286,114.5338,114.5769,14859.0
2020-07-20 14:25:00,132.95,133.02,132.88,132.93,11700.0,114.5855,114.6458,114.5251,114.5682,11700.0
2020-07-20 14:30:00,132.94,133.04,132.93,133.0,13174.0,114.5769,114.663,114.5682,114.6286,13174.0
2020-07-20 14:35:00,132.99,132.99,132.92,132.93,13980.0,114.6199,114.6199,114.5596,114.5682,13980.0
2020-07-20 14:40:00,132.94,133.0,132.89,132.99,25669.0,114.5769,114.6286,114.5338,114.6199,25669.0
2020-07-20 14:45:00,132.98,133.02,132.93,132.98,40785.0,114.6113,114.6458,114.5682,114.6113,40785.0
2020-07-20 14:50:00,132.99,133.01,132.92,132.98,34642.0,114.6199,114.6372,114.5596,114.6113,34642.0
2020-07-20 14:55:00,132.98,133.0,132.9,132.98,44541.0,114.6113,114.6286,114.5424,114.6113,44541.0
2020-07-20 15:00:00,132.98,133.2,132.98,133.16,37096.0,114.6113,114.8009,114.6113,114.7665,37096.0
2020-07-20 15:05:00,133.17,133.17,132.99,132.99,24729.0,114.7751,114.7751,114.6199,114.6199,24729.0
2020-07-20 15:10:00,133.0,133.1,132.96,133.07,24447.0,114.6286,114.7148,114.5941,114.6889,24447.0
2020-07-20 15:15:00,133.07,133.32,133.06,133.26,44829.0,114.6889,114.9044,114.6803,114.8526,44829.0
2020-07-20 15:20:00,133.25,133.34,133.2,133.25,30567.0,114.844,114.9216,114.8009,114.844,30567.0
2020-07-20 15:25:00,133.24,133.35,133.23,133.27,35840.0,114.8354,114.9302,114.8268,114.8613,35840.0
2020-07-20 15:30:00,133.27,133.32,133.24,133.29,42382.0,114.8613,114.9044,114.8354,114.8785,42382.0
2020-07-20 15:35:00,133.29,133.5,133.26,133.44,53827.0,114.8785,115.0595,114.8526,115.0078,53827.0
2020-07-20 15:40:00,133.43,133.58,133.38,133.55,36814.0,114.9992,115.1284,114.9561,115.1026,36814.0
2020-07-20 15:45:00,133.55,133.7,133.54,133.64,44619.0,115.1026,115.2319,115.094,115.1802,44619.0
2020-07-20 15:50:00,133.64,133.7,133.33,133.37,78143.0,115.1802,115.2319,114.913,114.9475,78143.0
2020-07-20 15:55:00,133.35,133.35,133.08,133.11,139126.0,114.9302,114.9302,114.6975,114.7234,139126.0
2020-07-21 09:30:00,134.0,134.32,133.79,134.22,183389.0,115.4904,115.7662,115.3094,115.68,183389.0
2020-07-21 09:35:00,134.24,135.24,134.22,135.22,67752.0,115.6973,116.5592,115.68,116.5419,67752.0
2020-07-21 09:40:00,135.22,135.59,135.14,135.45,82864.0,116.5419,116.8608,116.473,116.7401,82864.0
2020-07-21 09:45:00,135.45,135.57,135.13,135.2,48579.0,116.7401,116.8436,116.4643,116.5247,48579.0
2020-07-21 09:50:00,135.23,135.37,135.09,135.16,39732.0,116.5505,116.6712,116.4299,116.4902,39732.0
2020-07-21 09:55:00,135.15,135.55,135.11,135.47,69373.0,116.4816,116.8263,116.4471,116.7574,69373.0
2020-07-21 10:00:00,135.46,135.63,135.29,135.6,53912.0,116.7488,116.8953,116.6022,116.8694,53912.0
2020-07-21 10:05:00,135.61,135.66,135.28,135.35,59325.0,116.878,116.9211,116.5936,116.654,59325.0
2020-07-21 10:10:00,135.35,135.78,135.31,135.51,30657.0,116.654,117.0246,116.6195,116.7919,30657.0
2020-07-21 10:15:00,135.54,135.71,135.46,135.7,51425.0,116.8177,116.9642,116.7488,116.9556,51425.0
2020-07-21 10:20:00,135.72,136.04,135.72,135.88,56858.0,116.9728,117.2486,116.9728,117.1107,56858.0
2020-07-21 10:25:00,135.86,135.88,135.12,135.14,63675.0,117.0935,117.1107,116.4557,116.473,63675.0
2020-07-21 10:30:00,135.12,135.55,135.04,135.42,45724.0,116.4557,116.8263,116.3868,116.7143,45724.0
2020-07-21 10:35:00,135.4,135.73,135.31,135.66,45371.0,116.697,116.9815,116.6195,116.9211,45371.0
2020-07-21 10:40:00,135.66,135.93,135.65,135.81,48873.0,116.9211,117.1538,116.9125,117.0504,48873.0
2020-07-21 10:45:00,135.79,136.3,135.78,136.26,57464.0,117.0332,117.4727,117.0246,117.4383,57464.0
2020-07-21 10:50:00,136.26,136.41,136.21,136.22,46270.0,117.4383,117.5675,117.3952,117.4038,46270.0
2020-07-21 10:55:00,136.23,136.26,136.09,136.17,39802.0,117.4124,117.4383,117.2917,117.3607,39802.0
2020-07-21 11:00:00,136.13,136.15,135.84,135.89,23568.0,117.3262,117.3435,117.0763,117.1194,23568.0
2020-07-21 11:05:00,135.87,135.87,135.46,135.46,28407.0,117.1021,117.1021,116.7488,116.7488,28407.0
2020-07-21 11:10:00,135.43,135.54,135.27,135.5,27527.0,116.7229,116.8177,116.585,116.7832,27527.0
2020-07-21 11:15:00,135.5,135.5,135.23,135.23,30371.0,116.7832,116.7832,116.5505,116.5505,30371.0
2020-07-21 11:20:00,135.21,135.3,135.17,135.28,38994.0,116.5333,116.6109,116.4988,116.5936,38994.0
2020-07-21 11:25:00,135.31,135.39,135.19,135.38,25287.0,116.6195,116.6884,116.5161,116.6798,25287.0
2020-07-21 11:30:00,135.36,135.44,135.21,135.36,42070.0,116.6626,116.7315,116.5333,116.6626,42070.0
2020-07-21 11:35:00,135.33,135.41,135.09,135.19,17301.0,116.6367,116.7057,116.4299,116.5161,17301.0
2020-07-21 11:40:00,135.16,135.2,134.88,135.15,36906.0,116.4902,116.5247,116.2489,116.4816,36906.0
2020-07-21 11:45:00,135.12,135.17,134.83,134.84,30923.0,116.4557,116.4988,116.2058,116.2144,30923.0
2020-07-21 11:50:00,134.83,134.9,134.72,134.73,17018.0,116.2058,116.2661,116.111,116.1196,17018.0
2020-07-21 11:55:00,134.73,135.02,134.7,134.93,41347.0,116.1196,116.3695,116.0937,116.292,41347.0
2020-07-21 12:00:00,134.92,134.94,134.75,134.79,30537.0,116.2834,116.3006,116.1368,116.1713,30537.0
2020-07-21 12:05:00,134.79,134.89,134.6,134.82,31308.0,116.1713,116.2575,116.0076,116.1972,31308.0
2020-07-21 12:10:00,134.84,134.84,134.68,134.68,24543.0,116.2144,116.2144,116.0765,116.0765,24543.0
2020-07-21 12:15:00,134.67,134.95,134.64,134.89,32582.0,116.0679,116.3092,116.042,116.2575,32582.0
2020-07-21 12:20:00,134.89,135.11,134.88,135.08,22695.0,116.2575,116.4471,116.2489,116.4213,22695.0
2020-07-21 12:25:00,135.08,135.19,135.04,135.18,20913.0,116.4213,116.5161,116.3868,116.5074,20913.0
2020-07-21 12:30:00,135.18,135.24,135.07,135.09,18016.0,116.5074,116.5592,116.4126,116.4299,18016.0
2020-07-21 12:35:00,135.08,135.2,135.01,135.01,26394.0,116.4213,116.5247,116.3609,116.3609,26394.0
2020-07-21 12:40:00,135.03,135.06,134.96,134.99,16726.0,116.3782,116.404,116.3178,116.3437,16726.0
2020-07-21 12:45:00,134.97,135.04,134.93,135.0,18371.0,116.3264,116.3868,116.292,116.3523,18371.0
2020-07-21 12:50:00,135.0,135.23,134.99,135.11,21480.0,116.3523,116.5505,116.3437,116.4471,21480.0
2020-07-21 12:55:00,135.11,135.27,135.09,135.27,40873.0,116.4471,116.585,116.4299,116.585,40873.0
2020-07-21 13:00:00,135.29,135.39,135.15,135.16,53375.0,116.6022,116.6884,116.4816,116.4902,53375.0
2020-07-21 13:05:00,135.14,135.24,135.11,135.21,20240.0,116.473,116.5592,116.4471,116.5333,20240.0
2020-07-21 13:10:00,135.21,135.27,135.1,135.1,19180.0,116.5333,116.585,116.4385,116.4385,19180.0
2020-07-21 13:15:00,135.1,135.25,135.01,135.15,54083.0,116.4385,116.5678,116.3609,116.4816,54083.0
2020-07-21 13:20:00,135.13,135.18,134.99,135.03,24109.0,116.4643,116.5074,116.3437,116.3782,24109.0
2020-07-21 13:25:00,135.02,135.14,134.92,135.13,21055.0,116.3695,116.473,116.2834,116.4643,21055.0
2020-07-21 13:30:00,135.14,135.25,135.1,135.17,29765.0,116.473,116.5678,116.4385,116.4988,29765.0
2020-07-21 13:35:00,135.17,135.25,135.11,135.23,30261.0,116.4988,116.5678,116.4471,116.5505,30261.0
2020-07-21 13:40:00,135.23,135.24,135.08,135.09,31431.0,116.5505,116.5592,116.4213,116.4299,31431.0
2020-07-21 13:45:00,135.11,135.23,135.09,135.18,35641.0,116.4471,116.5505,116.4299,116.5074,35641.0
2020-07-21 13:50:00,135.19,135.3,135.1,135.24,32138.0,116.5161,116.6109,116.4385,116.5592,32138.0
2020-07-21 13:55:00,135.24,135.43,135.19,135.21,43151.0,116.5592,116.7229,116.5161,116.5333,43151.0
2020-07-21 14:00:00,135.24,135.3,135.1,135.1,18105.0,116.5592,116.6109,116.4385,116.4385,18105.0
2020-07-21 14:05:00,135.13,135.14,135.02,135.08,24491.0,116.4643,116.473,116.3695,116.4213,24491.0
2020-07-21 14:10:00,135.09,135.09,134.87,134.88,22537.0,116.4299,116.4299,116.2403,116.2489,22537.0
2020-07-21 14:15:00,134.86,134.92,134.73,134.87,28181.0,116.2316,116.2834,116.1196,116.2403,28181.0
2020-07-21 14:20:00,134.9,135.07,134.88,135.05,33846.0,116.2661,116.4126,116.2489,116.3954,33846.0
2020-07-21 14:25:00,135.04,135.04,134.83,134.93,18027.0,116.3868,116.3868,116.2058,116.292,18027.0
2020-07-21 14:30:00,134.88,134.97,134.79,134.93,18797.0,116.2489,116.3264,116.1713,116.292,18797.0
2020-07-21 14:35:00,134.95,135.02,134.83,134.97,19940.0,116.3092,116.3695,116.2058,116.3264,19940.0
2020-07-21 14:40:00,134.93,134.96,134.81,134.89,22360.0,116.292,116.3178,116.1885,116.2575,22360.0
2020-07-21 14:45:00,134.92,134.94,134.77,134.83,18382.0,116.2834,116.3006,116.1541,116.2058,18382.0
2020-07-21 14:50:00,134.81,134.94,134.79,134.94,21117.0,116.1885,116.3006,116.1713,116.3006,21117.0
2020-07-21 14:55:00,134.95,134.95,134.78,134.82,20409.0,116.3092,116.3092,116.1627,116.1972,20409.0
2020-07-21 15:00:00,134.82,134.94,134.77,134.85,26408.0,116.1972,116.3006,116.1541,116.223,26408.0
2020-07-21 15:05:00,134.84,134.84,134.59,134.66,35814.0,116.2144,116.2144,115.9989,116.0593,35814.0
2020-07-21 15:10:00,134.66,134.7,134.36,134.36,39062.0,116.0593,116.0937,115.8007,115.8007,39062.0
2020-07-21 15:15:00,134.36,134.46,134.27,134.43,39447.0,115.8007,115.8869,115.7231,115.861,39447.0
2020-07-21 15:20:00,134.43,134.69,134.32,134.33,64202.0,115.861,116.0851,115.7662,115.7748,64202.0
2020-07-21 15:25:00,134.32,134.38,134.08,134.14,33637.0,115.7662,115.8179,115.5594,115.6111,33637.0
2020-07-21 15:30:00,134.14,134.41,134.14,134.19,43388.0,115.6111,115.8438,115.6111,115.6542,43388.0
2020-07-21 15:35:00,134.2,134.2,134.02,134.03,56735.0,115.6628,115.6628,115.5077,115.5163,56735.0
2020-07-21 15:40:00,134.02,134.28,133.89,134.24,44057.0,115.5077,115.7318,115.3956,115.6973,44057.0
2020-07-21 15:45:00,134.24,134.55,134.14,134.42,73090.0,115.6973,115.9645,115.6111,115.8524,73090.0
2020-07-21 15:50:00,134.39,134.39,133.9,134.13,155342.0,115.8266,115.8266,115.4042,115.6025,155342.0
2020-07-21 15:55:00,134.13,134.45,134.06,134.45,196275.0,115.6025,115.8783,115.5421,115.8783,196275.0
2020-07-22 09:30:00,135.33,135.67,134.74,135.01,130137.0,116.6367,116.9298,116.1282,116.3609,130137.0
2020-07-22 09:35:00,135.03,135.18,134.62,134.7,48471.0,116.3782,116.5074,116.0248,116.0937,48471.0
2020-07-22 09:40:00,134.7,134.83,134.54,134.54,31524.0,116.0937,116.2058,115.9558,115.9558,31524.0
2020-07-22 09:45:00,134.54,134.65,134.25,134.37,48552.0,115.9558,116.0506,115.7059,115.8093,48552.0
2020-07-22 09:50:00,134.35,134.56,134.29,134.5,34329.0,115.7921,115.9731,115.7404,115.9214,34329.0
2020-07-22 09:55:00,134.5,134.55,134.04,134.07,44898.0,115.9214,115.9645,115.5249,115.5508,44898.0
2020-07-22 10:00:00,134.1,134.24,133.68,133.89,41038.0,115.5766,115.6973,115.2146,115.3956,41038.0
2020-07-22 10:05:00,133.89,134.19,133.89,134.13,33610.0,115.3956,115.6542,115.3956,115.6025,33610.0
2020-07-22 10:10:00,134.17,134.34,134.08,134.24,25585.0,115.637,115.7835,115.5594,115.6973,25585.0
2020-07-22 10:15:00,134.17,134.4,134.1,134.35,27956.0,115.637,115.8352,115.5766,115.7921,27956.0
2020-07-22 10:20:00,134.35,134.42,134.29,134.3,27112.0,115.7921,115.8524,115.7404,115.749,27112.0
2020-07-22 10:25:00,134.32,134.45,134.2,134.3,28176.0,115.7662,115.8783,115.6628,115.749,28176.0
2020-07-22 10:30:00,134.35,134.37,134.16,134.35,37788.0,115.7921,115.8093,115.6283,115.7921,37788.0
2020-07-22 10:35:00,134.36,134.63,134.32,134.56,30914.0,115.8007,116.0334,115.7662,115.9731,30914.0
2020-07-22 10:40:00,134.56,134.63,134.43,134.59,22316.0,115.9731,116.0334,115.861,115.9989,22316.0
2020-07-22 10:45:00,134.63,134.75,134.61,134.66,27750.0,116.0334,116.1368,116.0162,116.0593,27750.0
2020-07-22 10:50:00,134.65,134.65,134.47,134.52,25856.0,116.0506,116.0506,115.8955,115.9386,25856.0
2020-07-22 10:55:00,134.52,134.59,134.44,134.56,20666.0,115.9386,115.9989,115.8697,115.9731,20666.0
2020-07-22 11:00:00,134.56,134.66,134.49,134.58,20646.0,115.9731,116.0593,115.9127,115.9903,20646.0
2020-07-22 11:05:00,134.61,134.69,134.46,134.47,18683.0,116.0162,116.0851,115.8869,115.8955,18683.0
2020-07-22 11:10:00,134.47,134.58,134.29,134.29,24277.0,115.8955,115.9903,115.7404,115.7404,24277.0
2020-07-22 11:15:00,134.27,134.43,134.26,134.4,21278.0,115.7231,115.861,115.7145,115.8352,21278.0
2020-07-22 11:20:00,134.37,134.6,134.28,134.59,21653.0,115.8093,116.0076,115.7318,115.9989,21653.0
2020-07-22 11:25:00,134.58,134.67,134.56,134.56,12330.0,115.9903,116.0679,115.9731,115.9731,12330.0
2020-07-22 11:30:00,134.58,134.69,134.52,134.67,26752.0,115.9903,116.0851,115.9386,116.0679,26752.0
2020-07-22 11:35:00,134.67,134.75,134.57,134.74,16099.0,116.0679,116.1368,115.9817,116.1282,16099.0
2020-07-22 11:40:00,134.74,134.75,134.64,134.73,11496.0,116.1282,116.1368,116.042,116.1196,11496.0
2020-07-22 11:45:00,134.72,134.81,134.68,134.73,24492.0,116.111,116.1885,116.0765,116.1196,24492.0
2020-07-22 11:50:00,134.73,134.77,134.67,134.67,23478.0,116.1196,116.1541,116.0679,116.0679,23478.0
2020-07-22 11:55:00,134.69,134.73,134.61,134.62,18088.0,116.0851,116.1196,116.0162,116.0248,18088.0
2020-07-22 12:00:00,134.61,134.81,134.59,134.77,23140.0,116.0162,116.1885,115.9989,116.1541,23140.0
2020-07-22 12:05:00,134.77,134.89,134.74,134.87,18352.0,116.1541,116.2575,116.1282,116.2403,18352.0
2020-07-22 12:10:00,134.86,135.15,134.85,135.14,22769.0,116.2316,116.4816,116.223,116.473,22769.0
2020-07-22 12:15:00,135.14,135.34,135.14,135.22,33120.0,116.473,116.6453,116.473,116.5419,33120.0
2020-07-22 12:20:00,135.22,135.3,135.19,135.28,25287.0,116.5419,116.6109,116.5161,116.5936,25287.0
2020-07-22 12:25:00,135.27,135.39,135.25,135.32,18202.0,116.585,116.6884,116.5678,116.6281,18202.0
2020-07-22 12:30:00,135.32,135.34,135.16,135.22,22943.0,116.6281,116.6453,116.4902,116.5419,22943.0
2020-07-22 12:35:00,135.2,135.23,135.05,135.08,18527.0,116.5247,116.5505,116.3954,116.4213,18527.0
2020-07-22 12:40:00,135.08,135.22,135.06,135.15,21762.0,116.4213,116.5419,116.404,116.4816,21762.0
2020-07-22 12:45:00,135.16,135.21,135.13,135.19,11642.0,116.4902,116.5333,116.4643,116.5161,11642.0
2020-07-22 12:50:00,135.21,135.25,135.17,135.24,19045.0,116.5333,116.5678,116.4988,116.5592,19045.0
2020-07-22 12:55:00,135.24,135.34,135.23,135.25,21415.0,116.5592,116.6453,116.5505,116.5678,21415.0
2020-07-22 13:00:00,135.26,135.28,135.18,135.28,14802.0,116.5764,116.5936,116.5074,116.5936,14802.0
2020-07-22 13:05:00,135.28,135.48,135.28,135.45,17096.0,116.5936,116.766,116.5936,116.7401,17096.0
2020-07-22 13:10:00,135.45,135.61,135.37,135.59,31064.0,116.7401,116.878,116.6712,116.8608,31064.0
2020-07-22 13:15:00,135.6,135.71,135.49,135.53,50020.0,116.8694,116.9642,116.7746,116.8091,50020.0
2020-07-22 13:20:00,135.52,135.53,135.32,135.34,16437.0,116.8005,116.8091,116.6281,116.6453,16437.0
2020-07-22 13:25:00,135.34,135.37,135.28,135.36,19568.0,116.6453,116.6712,116.5936,116.6626,19568.0
2020-07-22 13:30:00,135.37,135.47,135.36,135.37,21439.0,116.6712,116.7574,116.6626,116.6712,21439.0
2020-07-22 13:35:00,135.37,135.38,135.32,135.33,13118.0,116.6712,116.6798,116.6281,116.6367,13118.0
2020-07-22 13:40:00,135.33,135.36,135.25,135.35,13105.0,116.6367,116.6626,116.5678,116.654,13105.0
2020-07-22 13:45:00,135.36,135.37,135.13,135.2,25839.0,116.6626,116.6712,116.4643,116.5247,25839.0
2020-07-22 13:50:00,135.23,135.25,135.12,135.16,15409.0,116.5505,116.5678,116.4557,116.4902,15409.0
2020-07-22 13:55:00,135.13,135.2,135.11,135.17,14952.0,116.4643,116.5247,116.4471,116.4988,14952.0
2020-07-22 14:00:00,135.18,135.27,135.18,135.25,17437.0,116.5074,116.585,116.5074,116.5678,17437.0
2020-07-22 14:05:00,135.24,135.31,135.2,135.31,18647.0,116.5592,116.6195,116.5247,116.6195,18647.0
2020-07-22 14:10:00,135.31,135.31,135.2,135.27,9316.0,116.6195,116.6195,116.5247,116.585,9316.0
2020-07-22 14:15:00,135.27,135.44,135.16,135.42,23623.0,116.585,116.7315,116.4902,116.7143,23623.0
2020-07-22 14:20:00,135.43,135.46,135.39,135.39,13883.0,116.7229,116.7488,116.6884,116.6884,13883.0
2020-07-22 14:25:00,135.4,135.52,135.35,135.52,40853.0,116.697,116.8005,116.654,116.8005,40853.0
2020-07-22 14:30:00,135.54,135.57,135.42,135.54,23609.0,116.8177,116.8436,116.7143,116.8177,23609.0
2020-07-22 14:35:00,135.53,135.65,135.52,135.62,15423.0,116.8091,116.9125,116.8005,116.8867,15423.0
2020-07-22 14:40:00,135.61,135.64,135.55,135.61,15142.0,116.878,116.9039,116.8263,116.878,15142.0
2020-07-22 14:45:00,135.63,135.73,135.57,135.62,32288.0,116.8953,116.9815,116.8436,116.8867,32288.0
2020-07-22 14:50:00,135.62,135.62,135.51,135.52,14859.0,116.8867,116.8867,116.7919,116.8005,14859.0
2020-07-22 14:55:00,135.52,135.53,135.37,135.43,28101.0,116.8005,116.8091,116.6712,116.7229,28101.0
2020-07-22 15:00:00,135.47,135.47,135.29,135.36,33146.0,116.7574,116.7574,116.6022,116.6626,33146.0
2020-07-22 15:05:00,135.37,135.42,135.33,135.42,9276.0,116.6712,116.7143,116.6367,116.7143,9276.0
2020-07-22 15:10:00,135.46,135.68,135.43,135.61,21572.0,116.7488,116.9384,116.7229,116.878,21572.0
2020-07-22 15:15:00,135.63,135.74,135.58,135.61,18437.0,116.8953,116.9901,116.8522,116.878,18437.0
2020-07-22 15:20:00,135.59,135.63,135.54,135.56,28703.0,116.8608,116.8953,116.8177,116.8349,28703.0
2020-07-22 15:25:00,135.61,135.61,135.46,135.5,24862.0,116.878,116.878,116.7488,116.7832,24862.0
2020-07-22 15:30:00,135.52,135.53,135.39,135.49,32897.0,116.8005,116.8091,116.6884,116.7746,32897.0
2020-07-22 15:35:00,135.49,135.62,135.47,135.53,32258.0,116.7746,116.8867,116.7574,116.8091,32258.0
2020-07-22 15:40:00,135.55,135.84,135.52,135.81,31137.0,116.8263,117.0763,116.8005,117.0504,31137.0
2020-07-22 15:45:00,135.81,136.07,135.8,136.05,74696.0,117.0504,117.2745,117.0418,117.2573,74696.0
2020-07-22 15:50:00,136.09,136.25,135.86,136.0,105466.0,117.2917,117.4296,117.0935,117.2142,105466.0
2020-07-22 15:55:00,135.99,136.1,135.9,135.99,112012.0,117.2056,117.3004,117.128,117.2056,112012.0
2020-07-23 09:30:00,136.43,137.22,136.27,137.13,115349.0,117.5848,118.2657,117.4469,118.1881,115349.0
2020-07-23 09:35:00,137.15,137.17,136.54,136.7,43661.0,118.2053,118.2226,117.6796,117.8175,43661.0
2020-07-23 09:40:00,136.71,137.13,136.71,137.09,28617.0,117.8261,118.1881,117.8261,118.1536,28617.0
2020-07-23 09:45:00,137.09,137.11,136.64,136.69,33486.0,118.1536,118.1708,117.7658,117.8089,33486.0
2020-07-23 09:50:00,136.72,136.77,136.6,136.71,12594.0,117.8347,117.8778,117.7313,117.8261,12594.0
2020-07-23 09:55:00,136.66,136.7,136.58,136.7,47350.0,117.783,117.8175,117.7141,117.8175,47350.0
2020-07-23 10:00:00,136.73,136.82,136.53,136.53,76491.0,117.8433,117.9209,117.671,117.671,76491.0
2020-07-23 10:05:00,136.54,136.75,136.52,136.65,12860.0,117.6796,117.8606,117.6623,117.7744,12860.0
2020-07-23 10:10:00,136.65,136.65,136.19,136.2,19198.0,117.7744,117.7744,117.3779,117.3865,19198.0
2020-07-23 10:15:00,136.21,136.47,136.21,136.43,45239.0,117.3952,117.6192,117.3952,117.5848,45239.0
2020-07-23 10:20:00,136.42,136.5,136.31,136.5,21303.0,117.5762,117.6451,117.4814,117.6451,21303.0
2020-07-23 10:25:00,136.48,136.53,136.34,136.48,19260.0,117.6279,117.671,117.5072,117.6279,19260.0
2020-07-23 10:30:00,136.51,136.57,136.37,136.43,11223.0,117.6537,117.7054,117.5331,117.5848,11223.0
2020-07-23 10:35:00,136.45,136.48,136.35,136.47,10791.0,117.602,117.6279,117.5158,117.6192,10791.0
2020-07-23 10:40:00,136.48,136.63,136.4,136.44,11515.0,117.6279,117.7571,117.5589,117.5934,11515.0
2020-07-23 10:45:00,136.44,136.48,136.35,136.42,19424.0,117.5934,117.6279,117.5158,117.5762,19424.0
2020-07-23 10:50:00,136.42,136.48,136.34,136.39,32059.0,117.5762,117.6279,117.5072,117.5503,32059.0
2020-07-23 10:55:00,136.41,136.41,136.04,136.1,29666.0,117.5675,117.5675,117.2486,117.3004,29666.0
2020-07-23 11:00:00,136.12,136.24,136.02,136.15,13379.0,117.3176,117.421,117.2314,117.3435,13379.0
2020-07-23 11:05:00,136.16,136.23,136.08,136.23,13993.0,117.3521,117.4124,117.2831,117.4124,13993.0
2020-07-23 11:10:00,136.23,136.36,136.17,136.32,15016.0,117.4124,117.5244,117.3607,117.49,15016.0
2020-07-23 11:15:00,136.33,136.49,136.32,136.44,14007.0,117.4986,117.6365,117.49,117.5934,14007.0
2020-07-23 11:20:00,136.44,136.51,136.29,136.31,8254.0,117.5934,117.6537,117.4641,117.4814,8254.0
2020-07-23 11:25:00,136.28,136.49,136.28,136.47,11432.0,117.4555,117.6365,117.4555,117.6192,11432.0
2020-07-23 11:30:00,136.44,136.68,136.41,136.66,12399.0,117.5934,117.8002,117.5675,117.783,12399.0
2020-07-23 11:35:00,136.65,136.7,136.52,136.7,9573.0,117.7744,117.8175,117.6623,117.8175,9573.0
2020-07-23 11:40:00,136.67,136.67,136.5,136.52,7879.0,117.7916,117.7916,117.6451,117.6623,7879.0
2020-07-23 11:45:00,136.53,136.66,136.47,136.56,11848.0,117.671,117.783,117.6192,117.6968,11848.0
2020-07-23 11:50:00,136.56,136.57,136.39,136.46,15747.0,117.6968,117.7054,117.5503,117.6106,15747.0
2020-07-23 11:55:00,136.47,136.53,136.33,136.46,9919.0,117.6192,117.671,117.4986,117.6106,9919.0
2020-07-23 12:00:00,136.42,136.44,136.27,136.35,12205.0,117.5762,117.5934,117.4469,117.5158,12205.0
2020-07-23 12:05:00,136.3,136.3,136.24,136.28,11587.0,117.4727,117.4727,117.421,117.4555,11587.0
2020-07-23 12:10:00,136.29,136.4,136.25,136.32,9048.0,117.4641,117.5589,117.4296,117.49,9048.0
2020-07-23 12:15:00,136.31,136.36,136.19,136.23,8130.0,117.4814,117.5244,117.3779,117.4124,8130.0
2020-07-23 12:20:00,136.24,136.24,136.1,136.14,10696.0,117.421,117.421,117.3004,117.3348,10696.0
2020-07-23 12:25:00,136.13,136.2,136.03,136.16,23497.0,117.3262,117.3865,117.24,117.3521,23497.0
2020-07-23 12:30:00,136.14,136.25,136.08,136.24,16382.0,117.3348,117.4296,117.2831,117.421,16382.0
2020-07-23 12:35:00,136.26,136.49,136.25,136.46,10184.0,117.4383,117.6365,117.4296,117.6106,10184.0
2020-07-23 12:40:00,136.46,136.57,136.41,136.53,6726.0,117.6106,117.7054,117.5675,117.671,6726.0
2020-07-23 12:45:00,136.5,136.51,136.31,136.31,9013.0,117.6451,117.6537,117.4814,117.4814,9013.0
2020-07-23 12:50:00,136.3,136.31,136.12,136.21,17862.0,117.4727,117.4814,117.3176,117.3952,17862.0
2020-07-23 12:55:00,136.2,136.26,136.12,136.16,12736.0,117.3865,117.4383,117.3176,117.3521,12736.0
2020-07-23 13:00:00,136.17,136.32,136.17,136.25,13367.0,117.3607,117.49,117.3607,117.4296,13367.0
2020-07-23 13:05:00,136.24,136.34,136.18,136.2,9673.0,117.421,117.5072,117.3693,117.3865,9673.0
2020-07-23 13:10:00,136.18,136.18,136.02,136.05,12675.0,117.3693,117.3693,117.2314,117.2573,12675.0
2020-07-23 13:15:00,136.05,136.14,135.91,135.94,20362.0,117.2573,117.3348,117.1366,117.1625,20362.0
2020-07-23 13:20:00,135.98,135.99,135.81,135.82,23279.0,117.1969,117.2056,117.0504,117.059,23279.0
2020-07-23 13:25:00,135.82,135.99,135.81,135.94,45706.0,117.059,117.2056,117.0504,117.1625,45706.0
2020-07-23 13:30:00,135.93,136.0,135.87,135.91,32190.0,117.1538,117.2142,117.1021,117.1366,32190.0
2020-07-23 13:35:00,135.93,135.97,135.85,135.9,42611.0,117.1538,117.1883,117.0849,117.128,42611.0
2020-07-23 13:40:00,135.89,135.92,135.72,135.89,53672.0,117.1194,117.1452,116.9728,117.1194,53672.0
2020-07-23 13:45:00,135.9,135.95,135.78,135.78,30677.0,117.128,117.1711,117.0246,117.0246,30677.0
2020-07-23 13:50:00,135.77,135.87,135.76,135.8,14969.0,117.0159,117.1021,117.0073,117.0418,14969.0
2020-07-23 13:55:00,135.8,135.9,135.7,135.88,14053.0,117.0418,117.128,116.9556,117.1107,14053.0
2020-07-23 14:00:00,135.83,135.89,135.49,135.57,25900.0,117.0677,117.1194,116.7746,116.8436,25900.0
2020-07-23 14:05:00,135.59,135.78,135.54,135.74,22506.0,116.8608,117.0246,116.8177,116.9901,22506.0
2020-07-23 14:10:00,135.74,135.86,135.65,135.86,26218.0,116.9901,117.0935,116.9125,117.0935,26218.0
2020-07-23 14:15:00,135.86,136.0,135.75,135.97,30217.0,117.0935,117.2142,116.9987,117.1883,30217.0
2020-07-23 14:20:00,135.99,136.08,135.82,136.05,28799.0,117.2056,117.2831,117.059,117.2573,28799.0
2020-07-23 14:25:00,136.06,136.08,135.95,136.0,26055.0,117.2659,117.2831,117.1711,117.2142,26055.0
2020-07-23 14:30:00,135.98,136.08,135.84,136.0,35158.0,117.1969,117.2831,117.0763,117.2142,35158.0
2020-07-23 14:35:00,136.0,136.0,135.6,135.6,53970.0,117.2142,117.2142,116.8694,116.8694,53970.0
2020-07-23 14:40:00,135.61,135.91,135.6,135.84,35160.0,116.878,117.1366,116.8694,117.0763,35160.0
2020-07-23 14:45:00,135.82,135.96,135.64,135.92,31416.0,117.059,117.1797,116.9039,117.1452,31416.0
2020-07-23 14:50:00,135.94,136.02,135.91,136.01,20185.0,117.1625,117.2314,117.1366,117.2228,20185.0
2020-07-23 14:55:00,135.97,136.02,135.89,135.93,25422.0,117.1883,117.2314,117.1194,117.1538,25422.0
2020-07-23 15:00:00,135.93,136.03,135.91,135.93,18900.0,117.1538,117.24,117.1366,117.1538,18900.0
2020-07-23 15:05:00,135.94,135.99,135.72,135.91,41566.0,117.1625,117.2056,116.9728,117.1366,41566.0
2020-07-23 15:10:00,135.9,136.1,135.9,136.07,60415.0,117.128,117.3004,117.128,117.2745,60415.0
2020-07-23 15:15:00,136.05,136.24,136.02,136.18,35201.0,117.2573,117.421,117.2314,117.3693,35201.0
2020-07-23 15:20:00,136.2,136.26,136.03,136.03,31315.0,117.3865,117.4383,117.24,117.24,31315.0
2020-07-23 15:25:00,136.05,136.27,135.95,136.2,55899.0,117.2573,117.4469,117.1711,117.3865,55899.0
2020-07-23 15:30:00,136.18,136.43,136.03,136.38,127135.0,117.3693,117.5848,117.24,117.5417,127135.0
2020-07-23 15:35:00,136.39,136.48,136.21,136.36,59728.0,117.5503,117.6279,117.3952,117.5244,59728.0
2020-07-23 15:40:00,136.38,136.47,136.28,136.35,58618.0,117.5417,117.6192,117.4555,117.5158,58618.0
2020-07-23 15:45:00,136.34,136.77,136.34,136.69,164368.0,117.5072,117.8778,117.5072,117.8089,164368.0
2020-07-23 15:50:00,136.64,136.91,136.6,136.82,312655.0,117.7658,117.9985,117.7313,117.9209,312655.0
2020-07-23 15:55:00,136.83,137.25,136.82,137.08,500713.0,117.9295,118.2915,117.9209,118.145,500713.0
2020-07-24 09:30:00,137.09,138.43,136.99,138.43,205200.0,118.1536,119.3085,118.0674,119.3085,205200.0
2020-07-24 09:35:00,138.44,138.61,138.08,138.39,142758.0,119.3171,119.4636,119.0069,119.274,142758.0
2020-07-24 09:40:00,138.43,138.64,137.35,137.43,56085.0,119.3085,119.4895,118.3777,118.4466,56085.0
2020-07-24 09:45:00,137.41,137.87,137.36,137.59,51419.0,118.4294,118.8259,118.3863,118.5845,51419.0
2020-07-24 09:50:00,137.59,137.94,137.1,137.1,43014.0,118.5845,118.8862,118.1622,118.1622,43014.0
2020-07-24 09:55:00,137.08,137.26,137.06,137.06,61199.0,118.145,118.3001,118.1278,118.1278,61199.0
2020-07-24 10:00:00,137.09,137.22,136.96,137.17,34117.0,118.1536,118.2657,118.0416,118.2226,34117.0
2020-07-24 10:05:00,137.18,137.4,137.09,137.34,55954.0,118.2312,118.4208,118.1536,118.3691,55954.0
2020-07-24 10:10:00,137.29,137.59,137.18,137.55,23414.0,118.326,118.5845,118.2312,118.5501,23414.0
2020-07-24 10:15:00,137.55,137.59,137.38,137.42,20805.0,118.5501,118.5845,118.4035,118.438,20805.0
2020-07-24 10:20:00,137.42,137.42,137.06,137.21,20485.0,118.438,118.438,118.1278,118.257,20485.0
2020-07-24 10:25:00,137.22,137.43,137.16,137.28,41992.0,118.2657,118.4466,118.2139,118.3174,41992.0
2020-07-24 10:30:00,137.3,137.33,136.85,137.01,32306.0,118.3346,118.3605,117.9468,118.0847,32306.0
2020-07-24 10:35:00,136.98,137.03,136.39,136.39,27901.0,118.0588,118.1019,117.5503,117.5503,27901.0
2020-07-24 10:40:00,136.42,136.49,136.35,136.39,19289.0,117.5762,117.6365,117.5158,117.5503,19289.0
2020-07-24 10:45:00,136.39,136.7,136.35,136.67,21942.0,117.5503,117.8175,117.5158,117.7916,21942.0
2020-07-24 10:50:00,136.63,136.84,136.61,136.7,12927.0,117.7571,117.9381,117.7399,117.8175,12927.0
2020-07-24 10:55:00,136.71,136.71,136.52,136.6,13593.0,117.8261,117.8261,117.6623,117.7313,13593.0
2020-07-24 11:00:00,136.61,136.86,136.61,136.85,15474.0,117.7399,117.9554,117.7399,117.9468,15474.0
2020-07-24 11:05:00,136.85,136.89,136.67,136.68,14332.0,117.9468,117.9812,117.7916,117.8002,14332.0
2020-07-24 11:10:00,136.7,136.78,136.62,136.75,14375.0,117.8175,117.8864,117.7485,117.8606,14375.0
2020-07-24 11:15:00,136.74,136.89,136.67,136.68,14855.0,117.852,117.9812,117.7916,117.8002,14855.0
2020-07-24 11:20:00,136.66,136.73,136.34,136.53,24017.0,117.783,117.8433,117.5072,117.671,24017.0
2020-07-24 11:25:00,136.55,136.71,136.48,136.5,17282.0,117.6882,117.8261,117.6279,117.6451,17282.0
2020-07-24 11:30:00,136.48,136.71,136.48,136.51,36188.0,117.6279,117.8261,117.6279,117.6537,36188.0
2020-07-24 11:35:00,136.5,136.51,136.38,136.45,15002.0,117.6451,117.6537,117.5417,117.602,15002.0
2020-07-24 11:40:00,136.47,136.6,136.42,136.47,16063.0,117.6192,117.7313,117.5762,117.6192,16063.0
2020-07-24 11:45:00,136.47,136.47,136.24,136.26,14198.0,117.6192,117.6192,117.421,117.4383,14198.0
2020-07-24 11:50:00,136.3,136.38,136.21,136.21,9420.0,117.4727,117.5417,117.3952,117.3952,9420.0
2020-07-24 11:55:00,136.2,136.27,136.1,136.27,17031.0,117.3865,117.4469,117.3004,117.4469,17031.0
2020-07-24 12:00:00,136.27,136.32,136.14,136.15,19967.0,117.4469,117.49,117.3348,117.3435,19967.0
2020-07-24 12:05:00,136.16,136.28,136.13,136.28,19286.0,117.3521,117.4555,117.3262,117.4555,19286.0
2020-07-24 12:10:00,136.31,136.48,136.3,136.47,9592.0,117.4814,117.6279,117.4727,117.6192,9592.0
2020-07-24 12:15:00,136.47,136.64,136.47,136.5,12248.0,117.6192,117.7658,117.6192,117.6451,12248.0
2020-07-24 12:20:00,136.52,136.6,136.45,136.54,13517.0,117.6623,117.7313,117.602,117.6796,13517.0
2020-07-24 12:25:00,136.55,136.63,136.49,136.57,16297.0,117.6882,117.7571,117.6365,117.7054,16297.0
2020-07-24 12:30:00,136.56,136.65,136.45,136.52,15263.0,117.6968,117.7744,117.602,117.6623,15263.0
2020-07-24 12:35:00,136.52,136.65,136.37,136.46,11118.0,117.6623,117.7744,117.5331,117.6106,11118.0
2020-07-24 12:40:00,136.46,136.46,136.32,136.33,14559.0,117.6106,117.6106,117.49,117.4986,14559.0
2020-07-24 12:45:00,136.34,136.37,136.29,136.3,7203.0,117.5072,117.5331,117.4641,117.4727,7203.0
2020-07-24 12:50:00,136.29,136.31,136.17,136.22,12921.0,117.4641,117.4814,117.3607,117.4038,12921.0
2020-07-24 12:55:00,136.24,136.28,136.17,136.24,9141.0,117.421,117.4555,117.3607,117.421,9141.0
2020-07-24 13:00:00,136.22,136.28,136.15,136.17,11081.0,117.4038,117.4555,117.3435,117.3607,11081.0
2020-07-24 13:05:00,136.15,136.15,135.75,135.79,17566.0,117.3435,117.3435,116.9987,117.0332,17566.0
2020-07-24 13:10:00,135.74,135.91,135.67,135.69,15890.0,116.9901,117.1366,116.9298,116.947,15890.0
2020-07-24 13:15:00,135.66,135.82,135.63,135.82,11659.0,116.9211,117.059,116.8953,117.059,11659.0
2020-07-24 13:20:00,135.83,135.92,135.79,135.92,10470.0,117.0677,117.1452,117.0332,117.1452,10470.0
2020-07-24 13:25:00,135.93,135.97,135.88,135.92,13827.0,117.1538,117.1883,117.1107,117.1452,13827.0
2020-07-24 13:30:00,135.88,135.88,135.7,135.75,7872.0,117.1107,117.1107,116.9556,116.9987,7872.0
2020-07-24 13:35:00,135.76,135.89,135.74,135.78,9047.0,117.0073,117.1194,116.9901,117.0246,9047.0
2020-07-24 13:40:00,135.8,135.81,135.71,135.78,20042.0,117.0418,117.0504,116.9642,117.0246,20042.0
2020-07-24 13:45:00,135.78,135.9,135.74,135.9,16042.0,117.0246,117.128,116.9901,117.128,16042.0
2020-07-24 13:50:00,135.87,135.94,135.76,135.9,9412.0,117.1021,117.1625,117.0073,117.128,9412.0
2020-07-24 13:55:00,135.89,135.92,135.8,135.9,9243.0,117.1194,117.1452,117.0418,117.128,9243.0
2020-07-24 14:00:00,135.91,136.09,135.86,136.02,12375.0,117.1366,117.2917,117.0935,117.2314,12375.0
2020-07-24 14:05:00,136.01,136.17,135.95,136.11,8596.0,117.2228,117.3607,117.1711,117.309,8596.0
2020-07-24 14:10:00,136.09,136.1,135.95,135.99,8637.0,117.2917,117.3004,117.1711,117.2056,8637.0
2020-07-24 14:15:00,136.0,136.04,135.92,135.94,9443.0,117.2142,117.2486,117.1452,117.1625,9443.0
2020-07-24 14:20:00,135.95,136.13,135.93,136.1,11514.0,117.1711,117.3262,117.1538,117.3004,11514.0
2020-07-24 14:25:00,136.07,136.25,136.07,136.24,13179.0,117.2745,117.4296,117.2745,117.421,13179.0
2020-07-24 14:30:00,136.21,136.28,136.14,136.16,11843.0,117.3952,117.4555,117.3348,117.3521,11843.0
2020-07-24 14:35:00,136.17,136.17,136.01,136.09,14715.0,117.3607,117.3607,117.2228,117.2917,14715.0
2020-07-24 14:40:00,136.08,136.17,135.95,135.96,11259.0,117.2831,117.3607,117.1711,117.1797,11259.0
2020-07-24 14:45:00,135.96,136.04,135.92,135.93,18704.0,117.1797,117.2486,117.1452,117.1538,18704.0
2020-07-24 14:50:00,135.95,135.96,135.8,135.83,13648.0,117.1711,117.1797,117.0418,117.0677,13648.0
2020-07-24 14:55:00,135.86,136.01,135.81,135.94,18693.0,117.0935,117.2228,117.0504,117.1625,18693.0
2020-07-24 15:00:00,135.91,136.11,135.91,136.1,14853.0,117.1366,117.309,117.1366,117.3004,14853.0
2020-07-24 15:05:00,136.1,136.11,135.99,136.0,18668.0,117.3004,117.309,117.2056,117.2142,18668.0
2020-07-24 15:10:00,136.01,136.07,135.88,135.95,20644.0,117.2228,117.2745,117.1107,117.1711,20644.0
2020-07-24 15:15:00,135.95,135.96,135.71,135.74,44271.0,117.1711,117.1797,116.9642,116.9901,44271.0
2020-07-24 15:20:00,135.74,135.89,135.69,135.69,30482.0,116.9901,117.1194,116.947,116.947,30482.0
2020-07-24 15:25:00,135.71,135.77,135.54,135.61,29599.0,116.9642,117.0159,116.8177,116.878,29599.0
2020-07-24 15:30:00,135.61,135.65,135.39,135.43,48373.0,116.878,116.9125,116.6884,116.7229,48373.0
2020-07-24 15:35:00,135.43,135.88,135.43,135.88,41431.0,116.7229,117.1107,116.7229,117.1107,41431.0
2020-07-24 15:40:00,135.92,136.02,135.88,135.96,27827.0,117.1452,117.2314,117.1107,117.1797,27827.0
2020-07-24 15:45:00,135.98,136.07,135.94,136.05,22594.0,117.1969,117.2745,117.1625,117.2573,22594.0
2020-07-24 15:50:00,136.03,136.15,135.88,136.03,56792.0,117.24,117.3435,117.1107,117.24,56792.0
2020-07-24 15:55:00,136.03,136.12,135.91,136.08,119172.0,117.24,117.3176,117.1366,117.2831,119172.0
2020-07-27 09:30:00,135.53,136.04,134.85,135.97,196000.0,116.8091,117.2486,116.223,117.1883,196000.0
2020-07-27 09:35:00,135.95,136.06,135.72,135.97,63893.0,117.1711,117.2659,116.9728,117.1883,63893.0
2020-07-27 09:40:00,135.92,136.43,135.9,136.3,23444.0,117.1452,117.5848,117.128,117.4727,23444.0
2020-07-27 09:45:00,136.33,136.46,136.21,136.21,18366.0,117.4986,117.6106,117.3952,117.3952,18366.0
2020-07-27 09:50:00,136.25,136.61,136.24,136.47,32116.0,117.4296,117.7399,117.421,117.6192,32116.0
2020-07-27 09:55:00,136.43,136.61,136.35,136.61,15400.0,117.5848,117.7399,117.5158,117.7399,15400.0
2020-07-27 10:00:00,136.62,136.81,136.56,136.72,107560.0,117.7485,117.9123,117.6968,117.8347,107560.0
2020-07-27 10:05:00,136.72,136.82,136.52,136.65,50607.0,117.8347,117.9209,117.6623,117.7744,50607.0
2020-07-27 10:10:00,136.65,136.7,136.47,136.61,21593.0,117.7744,117.8175,117.6192,117.7399,21593.0
2020-07-27 10:15:00,136.65,136.73,136.52,136.73,15967.0,117.7744,117.8433,117.6623,117.8433,15967.0
2020-07-27 10:20:00,136.75,136.93,136.66,136.74,21541.0,117.8606,118.0157,117.783,117.852,21541.0
2020-07-27 10:25:00,136.72,136.73,136.58,136.66,18858.0,117.8347,117.8433,117.7141,117.783,18858.0
2020-07-27 10:30:00,136.68,136.79,136.59,136.72,18983.0,117.8002,117.895,117.7227,117.8347,18983.0
2020-07-27 10:35:00,136.72,136.86,136.72,136.84,19987.0,117.8347,117.9554,117.8347,117.9381,19987.0
2020-07-27 10:40:00,136.82,136.88,136.71,136.73,12579.0,117.9209,117.9726,117.8261,117.8433,12579.0
2020-07-27 10:45:00,136.74,136.81,136.66,136.7,14241.0,117.852,117.9123,117.783,117.8175,14241.0
2020-07-27 10:50:00,136.68,136.71,136.58,136.69,14088.0,117.8002,117.8261,117.7141,117.8089,14088.0
2020-07-27 10:55:00,136.67,136.73,136.55,136.55,24028.0,117.7916,117.8433,117.6882,117.6882,24028.0
2020-07-27 11:00:00,136.54,136.7,136.54,136.7,19968.0,117.6796,117.8175,117.6796,117.8175,19968.0
2020-07-27 11:05:00,136.72,136.87,136.71,136.8,16243.0,117.8347,117.964,117.8261,117.9037,16243.0
2020-07-27 11:10:00,136.78,136.79,136.59,136.69,41006.0,117.8864,117.895,117.7227,117.8089,41006.0
2020-07-27 11:15:00,136.64,136.83,136.62,136.83,11773.0,117.7658,117.9295,117.7485,117.9295,11773.0
2020-07-27 11:20:00,136.82,136.85,136.66,136.71,11077.0,117.9209,117.9468,117.783,117.8261,11077.0
2020-07-27 11:25:00,136.74,136.89,136.71,136.89,16589.0,117.852,117.9812,117.8261,117.9812,16589.0
2020-07-27 11:30:00,136.91,137.09,136.89,136.93,21828.0,117.9985,118.1536,117.9812,118.0157,21828.0
2020-07-27 11:35:00,136.92,136.95,136.65,136.74,18736.0,118.0071,118.0329,117.7744,117.852,18736.0
2020-07-27 11:40:00,136.73,136.83,136.72,136.78,15069.0,117.8433,117.9295,117.8347,117.8864,15069.0
2020-07-27 11:45:00,136.76,136.98,136.75,136.98,10920.0,117.8692,118.0588,117.8606,118.0588,10920.0
2020-07-27 11:50:00,136.96,137.07,136.94,137.01,10993.0,118.0416,118.1364,118.0243,118.0847,10993.0
2020-07-27 11:55:00,136.98,137.1,136.97,137.03,18652.0,118.0588,118.1622,118.0502,118.1019,18652.0
2020-07-27 12:00:00,137.02,137.13,136.95,137.0,27620.0,118.0933,118.1881,118.0329,118.076,27620.0
2020-07-27 12:05:00,137.0,137.01,136.92,136.97,11733.0,118.076,118.0847,118.0071,118.0502,11733.0
2020-07-27 12:10:00,136.96,136.97,136.82,136.82,10629.0,118.0416,118.0502,117.9209,117.9209,10629.0
2020-07-27 12:15:00,136.83,136.85,136.68,136.69,20633.0,117.9295,117.9468,117.8002,117.8089,20633.0
2020-07-27 12:20:00,136.68,136.7,136.6,136.63,12072.0,117.8002,117.8175,117.7313,117.7571,12072.0
2020-07-27 12:25:00,136.62,136.79,136.61,136.77,12837.0,117.7485,117.895,117.7399,117.8778,12837.0
2020-07-27 12:30:00,136.79,136.87,136.72,136.87,13173.0,117.895,117.964,117.8347,117.964,13173.0
2020-07-27 12:35:00,136.88,136.89,136.77,136.77,11813.0,117.9726,117.9812,117.8778,117.8778,11813.0
2020-07-27 12:40:00,136.79,136.89,136.79,136.85,11382.0,117.895,117.9812,117.895,117.9468,11382.0
2020-07-27 12:45:00,136.88,136.89,136.79,136.82,9786.0,117.9726,117.9812,117.895,117.9209,9786.0
2020-07-27 12:50:00,136.81,136.82,136.74,136.76,11365.0,117.9123,117.9209,117.852,117.8692,11365.0
2020-07-27 12:55:00,136.76,136.78,136.67,136.67,19036.0,117.8692,117.8864,117.7916,117.7916,19036.0
2020-07-27 13:00:00,136.67,136.76,136.62,136.72,20267.0,117.7916,117.8692,117.7485,117.8347,20267.0
2020-07-27 13:05:00,136.74,136.78,136.71,136.74,25547.0,117.852,117.8864,117.8261,117.852,25547.0
2020-07-27 13:10:00,136.73,136.85,136.72,136.8,8757.0,117.8433,117.9468,117.8347,117.9037,8757.0
2020-07-27 13:15:00,136.78,136.8,136.67,136.78,9115.0,117.8864,117.9037,117.7916,117.8864,9115.0
2020-07-27 13:20:00,136.76,136.81,136.74,136.78,5271.0,117.8692,117.9123,117.852,117.8864,5271.0
2020-07-27 13:25:00,136.78,136.81,136.74,136.78,6567.0,117.8864,117.9123,117.852,117.8864,6567.0
2020-07-27 13:30:00,136.79,136.79,136.72,136.72,19445.0,117.895,117.895,117.8347,117.8347,19445.0
2020-07-27 13:35:00,136.73,136.76,136.69,136.73,5543.0,117.8433,117.8692,117.8089,117.8433,5543.0
2020-07-27 13:40:00,136.72,136.78,136.71,136.74,25260.0,117.8347,117.8864,117.8261,117.852,25260.0
2020-07-27 13:45:00,136.74,136.83,136.73,136.74,20537.0,117.852,117.9295,117.8433,117.852,20537.0
2020-07-27 13:50:00,136.73,136.85,136.73,136.8,13221.0,117.8433,117.9468,117.8433,117.9037,13221.0
2020-07-27 13:55:00,136.8,136.84,136.67,136.76,26173.0,117.9037,117.9381,117.7916,117.8692,26173.0
2020-07-27 14:00:00,136.77,136.91,136.76,136.8,27021.0,117.8778,117.9985,117.8692,117.9037,27021.0
2020-07-27 14:05:00,136.82,136.98,136.82,136.96,18336.0,117.9209,118.0588,117.9209,118.0416,18336.0
2020-07-27 14:10:00,136.96,136.96,136.88,136.93,9462.0,118.0416,118.0416,117.9726,118.0157,9462.0
2020-07-27 14:15:00,136.92,136.97,136.9,136.97,9225.0,118.0071,118.0502,117.9899,118.0502,9225.0
2020-07-27 14:20:00,136.99,137.13,136.97,137.01,15818.0,118.0674,118.1881,118.0502,118.0847,15818.0
2020-07-27 14:25:00,137.02,137.1,137.0,137.07,11544.0,118.0933,118.1622,118.076,118.1364,11544.0
2020-07-27 14:30:00,137.12,137.17,137.09,137.14,10932.0,118.1795,118.2226,118.1536,118.1967,10932.0
2020-07-27 14:35:00,137.17,137.19,137.06,137.16,22247.0,118.2226,118.2398,118.1278,118.2139,22247.0
2020-07-27 14:40:00,137.14,137.26,137.14,137.25,10753.0,118.1967,118.3001,118.1967,118.2915,10753.0
2020-07-27 14:45:00,137.27,137.27,137.17,137.27,32203.0,118.3087,118.3087,118.2226,118.3087,32203.0
2020-07-27 14:50:00,137.25,137.34,137.24,137.31,20485.0,118.2915,118.3691,118.2829,118.3432,20485.0
2020-07-27 14:55:00,137.32,137.39,137.22,137.32,39912.0,118.3518,118.4122,118.2657,118.3518,39912.0
2020-07-27 15:00:00,137.35,137.7,137.35,137.62,99592.0,118.3777,118.6793,118.3777,118.6104,99592.0
2020-07-27 15:05:00,137.62,137.65,137.39,137.39,36008.0,118.6104,118.6363,118.4122,118.4122,36008.0
2020-07-27 15:10:00,137.4,137.49,137.3,137.35,35045.0,118.4208,118.4984,118.3346,118.3777,35045.0
2020-07-27 15:15:00,137.36,137.42,137.26,137.38,30446.0,118.3863,118.438,118.3001,118.4035,30446.0
2020-07-27 15:20:00,137.33,137.45,137.33,137.42,25486.0,118.3605,118.4639,118.3605,118.438,25486.0
2020-07-27 15:25:00,137.43,137.53,137.39,137.47,29875.0,118.4466,118.5328,118.4122,118.4811,29875.0
2020-07-27 15:30:00,137.47,137.56,137.43,137.47,32376.0,118.4811,118.5587,118.4466,118.4811,32376.0
2020-07-27 15:35:00,137.48,137.65,137.48,137.59,63766.0,118.4897,118.6363,118.4897,118.5845,63766.0
2020-07-27 15:40:00,137.58,137.7,137.57,137.67,40400.0,118.5759,118.6793,118.5673,118.6535,40400.0
2020-07-27 15:45:00,137.67,137.67,137.53,137.6,38632.0,118.6535,118.6535,118.5328,118.5932,38632.0
2020-07-27 15:50:00,137.6,137.71,137.51,137.67,56445.0,118.5932,118.688,118.5156,118.6535,56445.0
2020-07-27 15:55:00,137.65,137.76,137.59,137.67,136770.0,118.6363,118.7311,118.5845,118.6535,136770.0
2020-07-28 09:30:00,137.98,138.3,137.76,137.93,89039.0,118.9207,119.1965,118.7311,118.8776,89039.0
2020-07-28 09:35:00,137.97,138.04,137.73,137.76,30664.0,118.9121,118.9724,118.7052,118.7311,30664.0
2020-07-28 09:40:00,137.75,137.8,137.56,137.72,17901.0,118.7224,118.7655,118.5587,118.6966,17901.0
2020-07-28 09:45:00,137.71,137.87,137.67,137.75,13369.0,118.688,118.8259,118.6535,118.7224,13369.0
2020-07-28 09:50:00,137.74,137.75,137.33,137.43,17640.0,118.7138,118.7224,118.3605,118.4466,17640.0
2020-07-28 09:55:00,137.43,137.64,137.3,137.63,40981.0,118.4466,118.6276,118.3346,118.619,40981.0
2020-07-28 10:00:00,137.63,138.1,137.58,138.02,27638.0,118.619,119.0241,118.5759,118.9551,27638.0
2020-07-28 10:05:00,138.04,138.31,138.0,138.12,21160.0,118.9724,119.2051,118.9379,119.0413,21160.0
2020-07-28 10:10:00,138.09,138.39,138.06,138.38,24444.0,119.0155,119.274,118.9896,119.2654,24444.0
2020-07-28 10:15:00,138.35,138.59,138.35,138.48,14840.0,119.2396,119.4464,119.2396,119.3516,14840.0
2020-07-28 10:20:00,138.46,138.56,138.38,138.47,10140.0,119.3344,119.4206,119.2654,119.343,10140.0
2020-07-28 10:25:00,138.47,138.5,138.24,138.46,20645.0,119.343,119.3688,119.1448,119.3344,20645.0
2020-07-28 10:30:00,138.47,138.48,137.95,137.97,28251.0,119.343,119.3516,118.8948,118.9121,28251.0
2020-07-28 10:35:00,137.96,138.1,137.9,137.98,10149.0,118.9034,119.0241,118.8517,118.9207,10149.0
2020-07-28 10:40:00,138.01,138.14,137.97,138.07,13430.0,118.9465,119.0586,118.9121,118.9982,13430.0
2020-07-28 10:45:00,138.04,138.25,137.96,138.25,17215.0,118.9724,119.1534,118.9034,119.1534,17215.0
2020-07-28 10:50:00,138.22,138.3,138.1,138.15,11606.0,119.1275,119.1965,119.0241,119.0672,11606.0
2020-07-28 10:55:00,138.15,138.32,138.04,138.05,11434.0,119.0672,119.2137,118.9724,118.981,11434.0
2020-07-28 11:00:00,138.07,138.08,137.88,137.88,12090.0,118.9982,119.0069,118.8345,118.8345,12090.0
2020-07-28 11:05:00,137.89,137.92,137.71,137.82,18463.0,118.8431,118.869,118.688,118.7828,18463.0
2020-07-28 11:10:00,137.82,137.93,137.71,137.92,36034.0,118.7828,118.8776,118.688,118.869,36034.0
2020-07-28 11:15:00,137.92,137.99,137.67,137.7,29013.0,118.869,118.9293,118.6535,118.6793,29013.0
2020-07-28 11:20:00,137.72,137.78,137.6,137.66,17773.0,118.6966,118.7483,118.5932,118.6449,17773.0
2020-07-28 11:25:00,137.69,137.74,137.57,137.73,11858.0,118.6707,118.7138,118.5673,118.7052,11858.0
2020-07-28 11:30:00,137.74,137.91,137.72,137.91,16770.0,118.7138,118.8603,118.6966,118.8603,16770.0
2020-07-28 11:35:00,137.91,137.98,137.82,137.95,8486.0,118.8603,118.9207,118.7828,118.8948,8486.0
2020-07-28 11:40:00,137.96,138.03,137.81,137.81,13625.0,118.9034,118.9638,118.7742,118.7742,13625.0
2020-07-28 11:45:00,137.86,138.06,137.83,137.99,14377.0,118.8172,118.9896,118.7914,118.9293,14377.0
2020-07-28 11:50:00,137.96,137.96,137.86,137.86,6030.0,118.9034,118.9034,118.8172,118.8172,6030.0
2020-07-28 11:55:00,137.88,137.89,137.69,137.76,7351.0,118.8345,118.8431,118.6707,118.7311,7351.0
2020-07-28 12:00:00,137.77,137.83,137.72,137.77,8567.0,118.7397,118.7914,118.6966,118.7397,8567.0
2020-07-28 12:05:00,137.76,137.93,137.71,137.89,8044.0,118.7311,118.8776,118.688,118.8431,8044.0
2020-07-28 12:10:00,137.87,137.93,137.77,137.79,7094.0,118.8259,118.8776,118.7397,118.7569,7094.0
2020-07-28 12:15:00,137.77,137.8,137.71,137.73,6986.0,118.7397,118.7655,118.688,118.7052,6986.0
2020-07-28 12:20:00,137.69,137.71,137.62,137.69,9518.0,118.6707,118.688,118.6104,118.6707,9518.0
2020-07-28 12:25:00,137.72,137.76,137.62,137.69,12568.0,118.6966,118.7311,118.6104,118.6707,12568.0
2020-07-28 12:30:00,137.69,137.78,137.65,137.72,10782.0,118.6707,118.7483,118.6363,118.6966,10782.0
2020-07-28 12:35:00,137.73,137.74,137.62,137.73,10502.0,118.7052,118.7138,118.6104,118.7052,10502.0
2020-07-28 12:40:00,137.73,137.77,137.63,137.68,11373.0,118.7052,118.7397,118.619,118.6621,11373.0
2020-07-28 12:45:00,137.69,137.79,137.68,137.75,8923.0,118.6707,118.7569,118.6621,118.7224,8923.0
2020-07-28 12:50:00,137.77,137.86,137.77,137.83,8092.0,118.7397,118.8172,118.7397,118.7914,8092.0
2020-07-28 12:55:00,137.81,137.82,137.7,137.72,12772.0,118.7742,118.7828,118.6793,118.6966,12772.0
2020-07-28 13:00:00,137.73,137.81,137.73,137.78,7004.0,118.7052,118.7742,118.7052,118.7483,7004.0
2020-07-28 13:05:00,137.78,137.8,137.69,137.78,4927.0,118.7483,118.7655,118.6707,118.7483,4927.0
2020-07-28 13:10:00,137.78,137.83,137.75,137.75,7401.0,118.7483,118.7914,118.7224,118.7224,7401.0
2020-07-28 13:15:00,137.74,137.82,137.72,137.8,9588.0,118.7138,118.7828,118.6966,118.7655,9588.0
2020-07-28 13:20:00,137.81,137.92,137.81,137.89,6087.0,118.7742,118.869,118.7742,118.8431,6087.0
2020-07-28 13:25:00,137.88,137.92,137.83,137.89,8256.0,118.8345,118.869,118.7914,118.8431,8256.0
2020-07-28 13:30:00,137.89,137.99,137.89,137.93,10624.0,118.8431,118.9293,118.8431,118.8776,10624.0
2020-07-28 13:35:00,137.95,138.03,137.95,137.96,5750.0,118.8948,118.9638,118.8948,118.9034,5750.0
2020-07-28 13:40:00,137.95,137.98,137.91,137.97,5330.0,118.8948,118.9207,118.8603,118.9121,5330.0
2020-07-28 13:45:00,137.98,138.09,137.98,138.04,11159.0,118.9207,119.0155,118.9207,118.9724,11159.0
2020-07-28 13:50:00,138.03,138.09,138.0,138.03,11976.0,118.9638,119.0155,118.9379,118.9638,11976.0
2020-07-28 13:55:00,138.02,138.1,137.98,138.0,11037.0,118.9551,119.0241,118.9207,118.9379,11037.0
2020-07-28 14:00:00,138.01,138.16,138.0,138.1,11583.0,118.9465,119.0758,118.9379,119.0241,11583.0
2020-07-28 14:05:00,138.09,138.1,138.03,138.04,9118.0,119.0155,119.0241,118.9638,118.9724,9118.0
2020-07-28 14:10:00,138.03,138.17,138.03,138.06,10098.0,118.9638,119.0844,118.9638,118.9896,10098.0
2020-07-28 14:15:00,138.03,138.06,138.01,138.05,8300.0,118.9638,118.9896,118.9465,118.981,8300.0
2020-07-28 14:20:00,138.05,138.19,138.02,138.16,6880.0,118.981,119.1017,118.9551,119.0758,6880.0
2020-07-28 14:25:00,138.14,138.19,138.09,138.09,9272.0,119.0586,119.1017,119.0155,119.0155,9272.0
2020-07-28 14:30:00,138.1,138.13,138.05,138.1,9131.0,119.0241,119.05,118.981,119.0241,9131.0
2020-07-28 14:35:00,138.1,138.24,138.09,138.24,7568.0,119.0241,119.1448,119.0155,119.1448,7568.0
2020-07-28 14:40:00,138.22,138.28,138.17,138.23,12001.0,119.1275,119.1792,119.0844,119.1361,12001.0
2020-07-28 14:45:00,138.25,138.3,138.17,138.18,6725.0,119.1534,119.1965,119.0844,119.093,6725.0
2020-07-28 14:50:00,138.09,138.19,138.06,138.15,18849.0,119.0155,119.1017,118.9896,119.0672,18849.0
2020-07-28 14:55:00,138.13,138.18,138.03,138.06,14976.0,119.05,119.093,118.9638,118.9896,14976.0
2020-07-28 15:00:00,138.04,138.06,137.92,137.99,26074.0,118.9724,118.9896,118.869,118.9293,26074.0
2020-07-28 15:05:00,137.99,138.06,137.95,138.03,9696.0,118.9293,118.9896,118.8948,118.9638,9696.0
2020-07-28 15:10:00,138.03,138.11,137.99,138.0,12903.0,118.9638,119.0327,118.9293,118.9379,12903.0
2020-07-28 15:15:00,137.95,137.99,137.89,137.95,26664.0,118.8948,118.9293,118.8431,118.8948,26664.0
2020-07-28 15:20:00,137.94,137.97,137.8,137.83,11406.0,118.8862,118.9121,118.7655,118.7914,11406.0
2020-07-28 15:25:00,137.83,137.95,137.75,137.75,134097.0,118.7914,118.8948,118.7224,118.7224,134097.0
2020-07-28 15:30:00,137.72,137.93,137.72,137.84,66348.0,118.6966,118.8776,118.6966,118.8,66348.0
2020-07-28 15:35:00,137.82,137.88,137.73,137.76,47431.0,118.7828,118.8345,118.7052,118.7311,47431.0
2020-07-28 15:40:00,137.75,137.76,137.57,137.63,64994.0,118.7224,118.7311,118.5673,118.619,64994.0
2020-07-28 15:45:00,137.64,137.75,137.48,137.48,30581.0,118.6276,118.7224,118.4897,118.4897,30581.0
2020-07-28 15:50:00,137.46,137.59,137.09,137.25,105858.0,118.4725,118.5845,118.1536,118.2915,105858.0
2020-07-28 15:55:00,137.24,137.52,137.21,137.38,153100.0,118.2829,118.5242,118.257,118.4035,153100.0
2020-07-29 09:30:00,137.31,137.92,137.11,137.49,109123.0,118.3432,118.869,118.1708,118.4984,109123.0
2020-07-29 09:35:00,137.44,137.54,137.04,137.13,28458.0,118.4553,118.5414,118.1105,118.1881,28458.0
2020-07-29 09:40:00,137.22,137.57,137.18,137.57,34896.0,118.2657,118.5673,118.2312,118.5673,34896.0
2020-07-29 09:45:00,137.54,137.82,137.48,137.8,58828.0,118.5414,118.7828,118.4897,118.7655,58828.0
2020-07-29 09:50:00,137.8,137.95,137.79,137.92,11816.0,118.7655,118.8948,118.7569,118.869,11816.0
2020-07-29 09:55:00,137.93,138.14,137.93,137.95,10613.0,118.8776,119.0586,118.8776,118.8948,10613.0
2020-07-29 10:00:00,138.0,138.05,137.86,137.96,24849.0,118.9379,118.981,118.8172,118.9034,24849.0
2020-07-29 10:05:00,137.95,138.03,137.78,137.91,15526.0,118.8948,118.9638,118.7483,118.8603,15526.0
2020-07-29 10:10:00,137.92,138.19,137.92,138.11,15919.0,118.869,119.1017,118.869,119.0327,15919.0
2020-07-29 10:15:00,138.14,138.43,138.13,138.4,15900.0,119.0586,119.3085,119.05,119.2827,15900.0
2020-07-29 10:20:00,138.41,138.54,138.38,138.49,30038.0,119.2913,119.4033,119.2654,119.3602,30038.0
2020-07-29 10:25:00,138.5,138.65,138.49,138.5,23298.0,119.3688,119.4981,119.3602,119.3688,23298.0
2020-07-29 10:30:00,138.48,138.59,138.41,138.42,19678.0,119.3516,119.4464,119.2913,119.2999,19678.0
2020-07-29 10:35:00,138.43,138.46,138.25,138.26,25998.0,119.3085,119.3344,119.1534,119.162,25998.0
2020-07-29 10:40:00,138.28,138.57,138.27,138.57,16974.0,119.1792,119.4292,119.1706,119.4292,16974.0
2020-07-29 10:45:00,138.56,138.9,138.56,138.9,80363.0,119.4206,119.7136,119.4206,119.7136,80363.0
2020-07-29 10:50:00,138.9,139.0,138.74,138.92,159982.0,119.7136,119.7998,119.5757,119.7308,159982.0
2020-07-29 10:55:00,138.93,138.94,138.82,138.94,18222.0,119.7394,119.7481,119.6446,119.7481,18222.0
2020-07-29 11:00:00,138.93,138.93,138.53,138.54,16888.0,119.7394,119.7394,119.3947,119.4033,16888.0
2020-07-29 11:05:00,138.54,138.54,138.32,138.37,18075.0,119.4033,119.4033,119.2137,119.2568,18075.0
2020-07-29 11:10:00,138.36,138.6,138.3,138.54,46694.0,119.2482,119.455,119.1965,119.4033,46694.0
2020-07-29 11:15:00,138.55,138.64,138.46,138.56,24880.0,119.4119,119.4895,119.3344,119.4206,24880.0
2020-07-29 11:20:00,138.55,138.55,138.38,138.44,25120.0,119.4119,119.4119,119.2654,119.3171,25120.0
2020-07-29 11:25:00,138.49,138.62,138.47,138.59,22353.0,119.3602,119.4723,119.343,119.4464,22353.0
2020-07-29 11:30:00,138.6,138.71,138.53,138.57,8401.0,119.455,119.5498,119.3947,119.4292,8401.0
2020-07-29 11:35:00,138.59,138.8,138.57,138.76,39215.0,119.4464,119.6274,119.4292,119.5929,39215.0
2020-07-29 11:40:00,138.77,138.83,138.7,138.83,22970.0,119.6015,119.6533,119.5412,119.6533,22970.0
2020-07-29 11:45:00,138.82,138.85,138.63,138.71,32701.0,119.6446,119.6705,119.4809,119.5498,32701.0
2020-07-29 11:50:00,138.72,138.77,138.58,138.63,36120.0,119.5585,119.6015,119.4378,119.4809,36120.0
2020-07-29 11:55:00,138.61,138.7,138.58,138.61,24630.0,119.4636,119.5412,119.4378,119.4636,24630.0
2020-07-29 12:00:00,138.57,138.71,138.45,138.46,36428.0,119.4292,119.5498,119.3257,119.3344,36428.0
2020-07-29 12:05:00,138.45,138.55,138.19,138.2,11334.0,119.3257,119.4119,119.1017,119.1103,11334.0
2020-07-29 12:10:00,138.18,138.28,138.16,138.17,27339.0,119.093,119.1792,119.0758,119.0844,27339.0
2020-07-29 12:15:00,138.18,138.34,138.17,138.31,8622.0,119.093,119.2309,119.0844,119.2051,8622.0
2020-07-29 12:20:00,138.36,138.48,138.36,138.48,5860.0,119.2482,119.3516,119.2482,119.3516,5860.0
2020-07-29 12:25:00,138.49,138.58,138.48,138.53,10212.0,119.3602,119.4378,119.3516,119.3947,10212.0
2020-07-29 12:30:00,138.53,138.57,138.45,138.57,7437.0,119.3947,119.4292,119.3257,119.4292,7437.0
2020-07-29 12:35:00,138.57,138.57,138.47,138.52,9764.0,119.4292,119.4292,119.343,119.3861,9764.0
2020-07-29 12:40:00,138.52,138.54,138.47,138.5,5311.0,119.3861,119.4033,119.343,119.3688,5311.0
2020-07-29 12:45:00,138.49,138.57,138.43,138.45,9088.0,119.3602,119.4292,119.3085,119.3257,9088.0
2020-07-29 12:50:00,138.44,138.44,138.22,138.25,13959.0,119.3171,119.3171,119.1275,119.1534,13959.0
2020-07-29 12:55:00,138.24,138.45,138.23,138.26,30178.0,119.1448,119.3257,119.1361,119.162,30178.0
2020-07-29 13:00:00,138.27,138.28,138.11,138.11,11139.0,119.1706,119.1792,119.0327,119.0327,11139.0
2020-07-29 13:05:00,138.09,138.12,137.97,138.02,17001.0,119.0155,119.0413,118.9121,118.9551,17001.0
2020-07-29 13:10:00,138.0,138.0,137.92,137.96,12377.0,118.9379,118.9379,118.869,118.9034,12377.0
2020-07-29 13:15:00,137.94,137.94,137.83,137.84,10059.0,118.8862,118.8862,118.7914,118.8,10059.0
2020-07-29 13:20:00,137.86,137.89,137.77,137.79,12396.0,118.8172,118.8431,118.7397,118.7569,12396.0
2020-07-29 13:25:00,137.78,137.84,137.73,137.8,35875.0,118.7483,118.8,118.7052,118.7655,35875.0
2020-07-29 13:30:00,137.82,137.97,137.82,137.86,15672.0,118.7828,118.9121,118.7828,118.8172,15672.0
2020-07-29 13:35:00,137.87,137.87,137.76,137.82,12697.0,118.8259,118.8259,118.7311,118.7828,12697.0
2020-07-29 13:40:00,137.8,137.91,137.78,137.87,9044.0,118.7655,118.8603,118.7483,118.8259,9044.0
2020-07-29 13:45:00,137.87,137.9,137.78,137.86,7412.0,118.8259,118.8517,118.7483,118.8172,7412.0
2020-07-29 13:50:00,137.87,137.9,137.78,137.84,17131.0,118.8259,118.8517,118.7483,118.8,17131.0
2020-07-29 13:55:00,137.84,137.84,137.72,137.78,9622.0,118.8,118.8,118.6966,118.7483,9622.0
2020-07-29 14:00:00,137.81,138.05,137.62,137.62,20679.0,118.7742,118.981,118.6104,118.6104,20679.0
2020-07-29 14:05:00,137.62,137.92,137.62,137.91,12135.0,118.6104,118.869,118.6104,118.8603,12135.0
2020-07-29 14:10:00,137.92,137.95,137.84,137.87,15741.0,118.869,118.8948,118.8,118.8259,15741.0
2020-07-29 14:15:00,137.88,137.93,137.87,137.88,7029.0,118.8345,118.8776,118.8259,118.8345,7029.0
2020-07-29 14:20:00,137.86,137.89,137.78,137.86,14106.0,118.8172,118.8431,118.7483,118.8172,14106.0
2020-07-29 14:25:00,137.83,137.89,137.77,137.8,9853.0,118.7914,118.8431,118.7397,118.7655,9853.0
2020-07-29 14:30:00,137.8,138.01,137.8,137.95,24796.0,118.7655,118.9465,118.7655,118.8948,24796.0
2020-07-29 14:35:00,137.95,137.96,137.87,137.88,16336.0,118.8948,118.9034,118.8259,118.8345,16336.0
2020-07-29 14:40:00,137.88,138.19,137.83,138.08,27367.0,118.8345,119.1017,118.7914,119.0069,27367.0
2020-07-29 14:45:00,138.06,138.06,137.89,137.94,17797.0,118.9896,118.9896,118.8431,118.8862,17797.0
2020-07-29 14:50:00,137.97,137.97,137.78,137.83,17966.0,118.9121,118.9121,118.7483,118.7914,17966.0
2020-07-29 14:55:00,137.81,137.87,137.7,137.72,20047.0,118.7742,118.8259,118.6793,118.6966,20047.0
2020-07-29 15:00:00,137.72,137.75,137.47,137.47,59064.0,118.6966,118.7224,118.4811,118.4811,59064.0
2020-07-29 15:05:00,137.51,137.72,137.5,137.67,25127.0,118.5156,118.6966,118.507,118.6535,25127.0
2020-07-29 15:10:00,137.66,137.89,137.65,137.8,18395.0,118.6449,118.8431,118.6363,118.7655,18395.0
2020-07-29 15:15:00,137.81,137.91,137.8,137.87,12337.0,118.7742,118.8603,118.7655,118.8259,12337.0
2020-07-29 15:20:00,137.9,138.06,137.9,138.01,40436.0,118.8517,118.9896,118.8517,118.9465,40436.0
2020-07-29 15:25:00,138.02,138.1,137.91,137.99,26004.0,118.9551,119.0241,118.8603,118.9293,26004.0
2020-07-29 15:30:00,137.99,138.29,137.91,138.18,50452.0,118.9293,119.1879,118.8603,119.093,50452.0
2020-07-29 15:35:00,138.19,138.25,138.07,138.08,21647.0,119.1017,119.1534,118.9982,119.0069,21647.0
2020-07-29 15:40:00,138.08,138.12,137.91,137.95,38630.0,119.0069,119.0413,118.8603,118.8948,38630.0
2020-07-29 15:45:00,137.94,137.96,137.78,137.8,47227.0,118.8862,118.9034,118.7483,118.7655,47227.0
2020-07-29 15:50:00,137.8,137.8,137.61,137.7,91804.0,118.7655,118.7655,118.6018,118.6793,91804.0
2020-07-29 15:55:00,137.72,138.02,137.69,137.97,107385.0,118.6966,118.9551,118.6707,118.9121,107385.0
2020-07-30 09:30:00,136.92,137.47,136.85,137.19,121836.0,118.0071,118.4811,117.9468,118.2398,121836.0
2020-07-30 09:35:00,137.12,137.32,136.77,137.0,27362.0,118.1795,118.3518,117.8778,118.076,27362.0
2020-07-30 09:40:00,136.98,137.35,136.95,136.99,54044.0,118.0588,118.3777,118.0329,118.0674,54044.0
2020-07-30 09:45:00,136.91,137.43,136.74,137.37,20185.0,117.9985,118.4466,117.852,118.3949,20185.0
2020-07-30 09:50:00,137.38,137.39,136.97,136.97,22522.0,118.4035,118.4122,118.0502,118.0502,22522.0
2020-07-30 09:55:00,136.91,136.92,136.71,136.74,18294.0,117.9985,118.0071,117.8261,117.852,18294.0
2020-07-30 10:00:00,136.7,136.98,136.48,136.87,21985.0,117.8175,118.0588,117.6279,117.964,21985.0
2020-07-30 10:05:00,136.87,137.23,136.66,137.19,19651.0,117.964,118.2743,117.783,118.2398,19651.0
2020-07-30 10:10:00,137.14,137.18,136.9,136.94,11507.0,118.1967,118.2312,117.9899,118.0243,11507.0
2020-07-30 10:15:00,136.92,137.03,136.78,136.95,29300.0,118.0071,118.1019,117.8864,118.0329,29300.0
2020-07-30 10:20:00,136.89,137.13,136.65,137.04,22409.0,117.9812,118.1881,117.7744,118.1105,22409.0
2020-07-30 10:25:00,137.05,137.39,137.01,137.35,28591.0,118.1191,118.4122,118.0847,118.3777,28591.0
2020-07-30 10:30:00,137.33,137.61,137.22,137.53,20097.0,118.3605,118.6018,118.2657,118.5328,20097.0
2020-07-30 10:35:00,137.51,137.58,137.32,137.51,16258.0,118.5156,118.5759,118.3518,118.5156,16258.0
2020-07-30 10:40:00,137.52,137.53,137.36,137.38,10972.0,118.5242,118.5328,118.3863,118.4035,10972.0
2020-07-30 10:45:00,137.38,137.43,137.21,137.21,20196.0,118.4035,118.4466,118.257,118.257,20196.0
2020-07-30 10:50:00,137.19,137.2,136.87,136.93,14818.0,118.2398,118.2484,117.964,118.0157,14818.0
2020-07-30 10:55:00,136.99,137.14,136.9,137.13,17295.0,118.0674,118.1967,117.9899,118.1881,17295.0
2020-07-30 11:00:00,137.08,137.23,136.95,137.2,24643.0,118.145,118.2743,118.0329,118.2484,24643.0
2020-07-30 11:05:00,137.17,137.2,136.93,136.94,13951.0,118.2226,118.2484,118.0157,118.0243,13951.0
2020-07-30 11:10:00,137.02,137.07,136.59,136.74,66856.0,118.0933,118.1364,117.7227,117.852,66856.0
2020-07-30 11:15:00,136.74,136.8,136.61,136.77,27741.0,117.852,117.9037,117.7399,117.8778,27741.0
2020-07-30 11:20:00,136.79,136.91,136.55,136.63,18592.0,117.895,117.9985,117.6882,117.7571,18592.0
2020-07-30 11:25:00,136.6,136.88,136.55,136.88,30583.0,117.7313,117.9726,117.6882,117.9726,30583.0
2020-07-30 11:30:00,136.87,137.11,136.82,136.99,11033.0,117.964,118.1708,117.9209,118.0674,11033.0
2020-07-30 11:35:00,137.03,137.09,136.87,136.87,21758.0,118.1019,118.1536,117.964,117.964,21758.0
2020-07-30 11:40:00,136.88,137.04,136.88,136.96,10415.0,117.9726,118.1105,117.9726,118.0416,10415.0
2020-07-30 11:45:00,136.99,137.22,136.96,137.22,8795.0,118.0674,118.2657,118.0416,118.2657,8795.0
2020-07-30 11:50:00,137.21,137.23,137.14,137.23,9021.0,118.257,118.2743,118.1967,118.2743,9021.0
2020-07-30 11:55:00,137.24,137.33,137.15,137.33,11881.0,118.2829,118.3605,118.2053,118.3605,11881.0
2020-07-30 12:00:00,137.38,137.4,137.29,137.3,11545.0,118.4035,118.4208,118.326,118.3346,11545.0
2020-07-30 12:05:00,137.31,137.36,137.22,137.3,10671.0,118.3432,118.3863,118.2657,118.3346,10671.0
2020-07-30 12:10:00,137.29,137.44,137.26,137.42,11993.0,118.326,118.4553,118.3001,118.438,11993.0
2020-07-30 12:15:00,137.46,137.93,137.45,137.82,47610.0,118.4725,118.8776,118.4639,118.7828,47610.0
2020-07-30 12:20:00,137.82,137.9,137.76,137.8,20727.0,118.7828,118.8517,118.7311,118.7655,20727.0
2020-07-30 12:25:00,137.76,137.89,137.76,137.86,9164.0,118.7311,118.8431,118.7311,118.8172,9164.0
2020-07-30 12:30:00,137.88,138.0,137.88,137.9,11334.0,118.8345,118.9379,118.8345,118.8517,11334.0
2020-07-30 12:35:00,137.93,137.98,137.89,137.91,5430.0,118.8776,118.9207,118.8431,118.8603,5430.0
2020-07-30 12:40:00,137.91,137.95,137.83,137.93,12218.0,118.8603,118.8948,118.7914,118.8776,12218.0
2020-07-30 12:45:00,137.96,137.99,137.87,137.99,5825.0,118.9034,118.9293,118.8259,118.9293,5825.0
2020-07-30 12:50:00,137.96,138.0,137.89,137.97,9083.0,118.9034,118.9379,118.8431,118.9121,9083.0
2020-07-30 12:55:00,137.97,138.05,137.93,137.96,6868.0,118.9121,118.981,118.8776,118.9034,6868.0
2020-07-30 13:00:00,137.94,138.12,137.92,138.09,12201.0,118.8862,119.0413,118.869,119.0155,12201.0
2020-07-30 13:05:00,138.1,138.22,138.03,138.03,5742.0,119.0241,119.1275,118.9638,118.9638,5742.0
2020-07-30 13:10:00,138.01,138.15,138.01,138.13,8113.0,118.9465,119.0672,118.9465,119.05,8113.0
2020-07-30 13:15:00,138.13,138.2,138.08,138.1,9166.0,119.05,119.1103,119.0069,119.0241,9166.0
2020-07-30 13:20:00,138.09,138.13,137.92,137.93,11288.0,119.0155,119.05,118.869,118.8776,11288.0
2020-07-30 13:25:00,137.93,137.93,137.75,137.77,9375.0,118.8776,118.8776,118.7224,118.7397,9375.0
2020-07-30 13:30:00,137.77,137.77,137.5,137.56,20633.0,118.7397,118.7397,118.507,118.5587,20633.0
2020-07-30 13:35:00,137.59,137.64,137.47,137.55,14991.0,118.5845,118.6276,118.4811,118.5501,14991.0
2020-07-30 13:40:00,137.58,137.66,137.49,137.5,10348.0,118.5759,118.6449,118.4984,118.507,10348.0
2020-07-30 13:45:00,137.49,137.51,137.38,137.41,9401.0,118.4984,118.5156,118.4035,118.4294,9401.0
2020-07-30 13:50:00,137.44,137.53,137.42,137.49,7803.0,118.4553,118.5328,118.438,118.4984,7803.0
2020-07-30 13:55:00,137.48,137.48,137.4,137.47,17195.0,118.4897,118.4897,118.4208,118.4811,17195.0
2020-07-30 14:00:00,137.47,137.55,137.37,137.42,12539.0,118.4811,118.5501,118.3949,118.438,12539.0
2020-07-30 14:05:00,137.42,137.51,137.36,137.43,14670.0,118.438,118.5156,118.3863,118.4466,14670.0
2020-07-30 14:10:00,137.41,137.42,137.28,137.29,5997.0,118.4294,118.438,118.3174,118.326,5997.0
2020-07-30 14:15:00,137.3,137.36,137.15,137.29,22718.0,118.3346,118.3863,118.2053,118.326,22718.0
2020-07-30 14:20:00,137.3,137.52,137.26,137.49,16440.0,118.3346,118.5242,118.3001,118.4984,16440.0
2020-07-30 14:25:00,137.47,137.51,137.35,137.39,8934.0,118.4811,118.5156,118.3777,118.4122,8934.0
2020-07-30 14:30:00,137.41,137.47,137.34,137.37,8571.0,118.4294,118.4811,118.3691,118.3949,8571.0
2020-07-30 14:35:00,137.36,137.46,137.36,137.44,8776.0,118.3863,118.4725,118.3863,118.4553,8776.0
2020-07-30 14:40:00,137.43,137.62,137.43,137.6,10344.0,118.4466,118.6104,118.4466,118.5932,10344.0
2020-07-30 14:45:00,137.61,137.67,137.5,137.52,12018.0,118.6018,118.6535,118.507,118.5242,12018.0
2020-07-30 14:50:00,137.55,137.55,137.44,137.44,7230.0,118.5501,118.5501,118.4553,118.4553,7230.0
2020-07-30 14:55:00,137.47,137.55,137.42,137.53,12464.0,118.4811,118.5501,118.438,118.5328,12464.0
2020-07-30 15:00:00,137.51,137.59,137.39,137.44,12147.0,118.5156,118.5845,118.4122,118.4553,12147.0
2020-07-30 15:05:00,137.37,137.38,137.31,137.31,8215.0,118.3949,118.4035,118.3432,118.3432,8215.0
2020-07-30 15:10:00,137.32,137.35,137.21,137.29,16134.0,118.3518,118.3777,118.257,118.326,16134.0
2020-07-30 15:15:00,137.27,137.55,137.25,137.54,10953.0,118.3087,118.5501,118.2915,118.5414,10953.0
2020-07-30 15:20:00,137.53,137.53,137.34,137.46,18951.0,118.5328,118.5328,118.3691,118.4725,18951.0
2020-07-30 15:25:00,137.47,137.52,137.37,137.52,12111.0,118.4811,118.5242,118.3949,118.5242,12111.0
2020-07-30 15:30:00,137.5,137.6,137.44,137.5,27535.0,118.507,118.5932,118.4553,118.507,27535.0
2020-07-30 15:35:00,137.49,137.55,137.37,137.37,33320.0,118.4984,118.5501,118.3949,118.3949,33320.0
2020-07-30 15:40:00,137.37,137.46,137.27,137.31,27351.0,118.3949,118.4725,118.3087,118.3432,27351.0
2020-07-30 15:45:00,137.32,137.42,137.26,137.38,34206.0,118.3518,118.438,118.3001,118.4035,34206.0
2020-07-30 15:50:00,137.39,137.74,137.39,137.58,60961.0,118.4122,118.7138,118.4122,118.5759,60961.0
2020-07-30 15:55:00,137.57,137.69,137.53,137.69,104767.0,118.5673,118.6707,118.5328,118.6707,104767.0
2020-07-31 09:30:00,137.26,137.3,136.77,137.0,82235.0,118.3001,118.3346,117.8778,118.076,82235.0
2020-07-31 09:35:00,136.98,137.36,136.88,136.98,38206.0,118.0588,118.3863,117.9726,118.0588,38206.0
2020-07-31 09:40:00,136.94,136.96,136.6,136.71,39148.0,118.0243,118.0416,117.7313,117.8261,39148.0
2020-07-31 09:45:00,136.74,136.98,136.6,136.97,26317.0,117.852,118.0588,117.7313,118.0502,26317.0
2020-07-31 09:50:00,136.95,136.96,136.7,136.71,29433.0,118.0329,118.0416,117.8175,117.8261,29433.0
2020-07-31 09:55:00,136.67,136.67,136.4,136.42,25245.0,117.7916,117.7916,117.5589,117.5762,25245.0
2020-07-31 10:00:00,136.39,136.62,136.28,136.44,37261.0,117.5503,117.7485,117.4555,117.5934,37261.0
2020-07-31 10:05:00,136.4,136.65,136.4,136.64,16433.0,117.5589,117.7744,117.5589,117.7658,16433.0
2020-07-31 10:10:00,136.66,136.86,136.61,136.74,33317.0,117.783,117.9554,117.7399,117.852,33317.0
2020-07-31 10:15:00,136.75,136.85,136.59,136.6,49094.0,117.8606,117.9468,117.7227,117.7313,49094.0
2020-07-31 10:20:00,136.58,136.89,136.51,136.88,41447.0,117.7141,117.9812,117.6537,117.9726,41447.0
2020-07-31 10:25:00,136.86,136.98,136.59,136.89,32306.0,117.9554,118.0588,117.7227,117.9812,32306.0
2020-07-31 10:30:00,136.89,137.03,136.74,136.81,27627.0,117.9812,118.1019,117.852,117.9123,27627.0
2020-07-31 10:35:00,136.81,136.82,136.66,136.67,33925.0,117.9123,117.9209,117.783,117.7916,33925.0
2020-07-31 10:40:00,136.66,136.71,136.34,136.43,50628.0,117.783,117.8261,117.5072,117.5848,50628.0
2020-07-31 10:45:00,136.44,136.55,136.35,136.46,19988.0,117.5934,117.6882,117.5158,117.6106,19988.0
2020-07-31 10:50:00,136.44,136.44,136.18,136.31,17598.0,117.5934,117.5934,117.3693,117.4814,17598.0
2020-07-31 10:55:00,136.33,136.34,136.13,136.22,14893.0,117.4986,117.5072,117.3262,117.4038,14893.0
2020-07-31 11:00:00,136.22,136.38,136.1,136.33,20621.0,117.4038,117.5417,117.3004,117.4986,20621.0
2020-07-31 11:05:00,136.34,136.34,136.14,136.16,12236.0,117.5072,117.5072,117.3348,117.3521,12236.0
2020-07-31 11:10:00,136.16,136.43,136.15,136.42,11214.0,117.3521,117.5848,117.3435,117.5762,11214.0
2020-07-31 11:15:00,136.41,136.69,136.37,136.65,17558.0,117.5675,117.8089,117.5331,117.7744,17558.0
2020-07-31 11:20:00,136.63,136.63,136.52,136.56,8887.0,117.7571,117.7571,117.6623,117.6968,8887.0
2020-07-31 11:25:00,136.58,136.79,136.58,136.72,10663.0,117.7141,117.895,117.7141,117.8347,10663.0
2020-07-31 11:30:00,136.72,136.75,136.42,136.46,16313.0,117.8347,117.8606,117.5762,117.6106,16313.0
2020-07-31 11:35:00,136.47,136.57,136.35,136.52,10538.0,117.6192,117.7054,117.5158,117.6623,10538.0
2020-07-31 11:40:00,136.51,136.53,136.29,136.29,10937.0,117.6537,117.671,117.4641,117.4641,10937.0
2020-07-31 11:45:00,136.28,136.47,136.26,136.42,8026.0,117.4555,117.6192,117.4383,117.5762,8026.0
2020-07-31 11:50:00,136.37,136.38,136.14,136.23,14751.0,117.5331,117.5417,117.3348,117.4124,14751.0
2020-07-31 11:55:00,136.23,136.27,136.06,136.13,14131.0,117.4124,117.4469,117.2659,117.3262,14131.0
2020-07-31 12:00:00,136.13,136.2,135.82,135.87,20212.0,117.3262,117.3865,117.059,117.1021,20212.0
2020-07-31 12:05:00,135.87,135.98,135.72,135.75,15953.0,117.1021,117.1969,116.9728,116.9987,15953.0
2020-07-31 12:10:00,135.77,135.86,135.7,135.72,12752.0,117.0159,117.0935,116.9556,116.9728,12752.0
2020-07-31 12:15:00,135.7,135.77,135.58,135.71,19357.0,116.9556,117.0159,116.8522,116.9642,19357.0
2020-07-31 12:20:00,135.71,135.89,135.71,135.83,10951.0,116.9642,117.1194,116.9642,117.0677,10951.0
2020-07-31 12:25:00,135.8,135.93,135.76,135.83,7487.0,117.0418,117.1538,117.0073,117.0677,7487.0
2020-07-31 12:30:00,135.83,135.83,135.7,135.73,11416.0,117.0677,117.0677,116.9556,116.9815,11416.0
2020-07-31 12:35:00,135.72,135.72,135.44,135.48,15842.0,116.9728,116.9728,116.7315,116.766,15842.0
2020-07-31 12:40:00,135.45,135.61,135.43,135.61,6660.0,116.7401,116.878,116.7229,116.878,6660.0
2020-07-31 12:45:00,135.59,135.63,135.44,135.54,18713.0,116.8608,116.8953,116.7315,116.8177,18713.0
2020-07-31 12:50:00,135.55,135.57,135.26,135.32,17785.0,116.8263,116.8436,116.5764,116.6281,17785.0
2020-07-31 12:55:00,135.33,135.42,135.2,135.37,14577.0,116.6367,116.7143,116.5247,116.6712,14577.0
2020-07-31 13:00:00,135.36,135.5,135.29,135.44,10127.0,116.6626,116.7832,116.6022,116.7315,10127.0
2020-07-31 13:05:00,135.45,135.57,135.45,135.5,12113.0,116.7401,116.8436,116.7401,116.7832,12113.0
2020-07-31 13:10:00,135.51,135.65,135.5,135.56,11028.0,116.7919,116.9125,116.7832,116.8349,11028.0
2020-07-31 13:15:00,135.58,135.58,135.38,135.49,12277.0,116.8522,116.8522,116.6798,116.7746,12277.0
2020-07-31 13:20:00,135.5,135.6,135.49,135.56,11485.0,116.7832,116.8694,116.7746,116.8349,11485.0
2020-07-31 13:25:00,135.6,135.63,135.51,135.57,14193.0,116.8694,116.8953,116.7919,116.8436,14193.0
2020-07-31 13:30:00,135.55,135.63,135.44,135.45,7353.0,116.8263,116.8953,116.7315,116.7401,7353.0
2020-07-31 13:35:00,135.46,135.6,135.46,135.58,8193.0,116.7488,116.8694,116.7488,116.8522,8193.0
2020-07-31 13:40:00,135.59,135.7,135.59,135.67,13820.0,116.8608,116.9556,116.8608,116.9298,13820.0
2020-07-31 13:45:00,135.64,135.8,135.6,135.8,8808.0,116.9039,117.0418,116.8694,117.0418,8808.0
2020-07-31 13:50:00,135.79,135.86,135.75,135.83,16163.0,117.0332,117.0935,116.9987,117.0677,16163.0
2020-07-31 13:55:00,135.83,135.89,135.74,135.77,23904.0,117.0677,117.1194,116.9901,117.0159,23904.0
2020-07-31 14:00:00,135.76,135.98,135.74,135.91,20231.0,117.0073,117.1969,116.9901,117.1366,20231.0
2020-07-31 14:05:00,135.91,135.91,135.58,135.59,45264.0,117.1366,117.1366,116.8522,116.8608,45264.0
2020-07-31 14:10:00,135.58,135.58,135.26,135.28,22685.0,116.8522,116.8522,116.5764,116.5936,22685.0
2020-07-31 14:15:00,135.28,135.4,135.28,135.32,17722.0,116.5936,116.697,116.5936,116.6281,17722.0
2020-07-31 14:20:00,135.29,135.41,135.29,135.35,13928.0,116.6022,116.7057,116.6022,116.654,13928.0
2020-07-31 14:25:00,135.34,135.47,135.34,135.47,12416.0,116.6453,116.7574,116.6453,116.7574,12416.0
2020-07-31 14:30:00,135.46,135.57,135.44,135.56,5866.0,116.7488,116.8436,116.7315,116.8349,5866.0
2020-07-31 14:35:00,135.56,135.68,135.53,135.58,21173.0,116.8349,116.9384,116.8091,116.8522,21173.0
2020-07-31 14:40:00,135.57,135.78,135.53,135.74,19100.0,116.8436,117.0246,116.8091,116.9901,19100.0
2020-07-31 14:45:00,135.73,135.78,135.61,135.61,13493.0,116.9815,117.0246,116.878,116.878,13493.0
2020-07-31 14:50:00,135.61,135.83,135.61,135.82,15113.0,116.878,117.0677,116.878,117.059,15113.0
2020-07-31 14:55:00,135.85,136.02,135.82,135.99,10677.0,117.0849,117.2314,117.059,117.2056,10677.0
2020-07-31 15:00:00,135.99,136.48,135.99,136.41,43791.0,117.2056,117.6279,117.2056,117.5675,43791.0
2020-07-31 15:05:00,136.42,136.5,136.34,136.43,25274.0,117.5762,117.6451,117.5072,117.5848,25274.0
2020-07-31 15:10:00,136.42,136.49,136.32,136.42,16221.0,117.5762,117.6365,117.49,117.5762,16221.0
2020-07-31 15:15:00,136.42,136.53,136.32,136.46,26082.0,117.5762,117.671,117.49,117.6106,26082.0
2020-07-31 15:20:00,136.51,136.61,136.5,136.54,12355.0,117.6537,117.7399,117.6451,117.6796,12355.0
2020-07-31 15:25:00,136.54,136.65,136.49,136.63,16202.0,117.6796,117.7744,117.6365,117.7571,16202.0
2020-07-31 15:30:00,136.64,136.75,136.6,136.73,33614.0,117.7658,117.8606,117.7313,117.8433,33614.0
2020-07-31 15:35:00,136.75,136.89,136.75,136.79,29397.0,117.8606,117.9812,117.8606,117.895,29397.0
2020-07-31 15:40:00,136.77,136.92,136.74,136.88,52936.0,117.8778,118.0071,117.852,117.9726,52936.0
2020-07-31 15:45:00,136.89,137.22,136.89,137.21,40363.0,117.9812,118.2657,117.9812,118.257,40363.0
2020-07-31 15:50:00,137.2,137.45,137.02,137.31,196788.0,118.2484,118.4639,118.0933,118.3432,196788.0
2020-07-31 15:55:00,137.31,137.7,137.23,137.7,186815.0,118.3432,118.6793,118.2743,118.6793,186815.0
2020-08-03 09:30:00,137.17,137.5,136.75,136.79,98800.0,118.2226,118.507,117.8606,117.895,98800.0
2020-08-03 09:35:00,136.86,136.92,136.5,136.52,36376.0,117.9554,118.0071,117.6451,117.6623,36376.0
2020-08-03 09:40:00,136.49,136.49,136.02,136.22,52825.0,117.6365,117.6365,117.2314,117.4038,52825.0
2020-08-03 09:45:00,136.21,136.43,136.0,136.36,29459.0,117.3952,117.5848,117.2142,117.5244,29459.0
2020-08-03 09:50:00,136.38,136.48,136.18,136.29,26249.0,117.5417,117.6279,117.3693,117.4641,26249.0
2020-08-03 09:55:00,136.32,136.59,136.26,136.59,18484.0,117.49,117.7227,117.4383,117.7227,18484.0
2020-08-03 10:00:00,136.51,136.71,136.41,136.63,28765.0,117.6537,117.8261,117.5675,117.7571,28765.0
2020-08-03 10:05:00,136.63,137.06,136.61,137.04,38658.0,117.7571,118.1278,117.7399,118.1105,38658.0
2020-08-03 10:10:00,137.01,137.27,137.01,137.19,20711.0,118.0847,118.3087,118.0847,118.2398,20711.0
2020-08-03 10:15:00,137.17,137.38,137.08,137.08,17344.0,118.2226,118.4035,118.145,118.145,17344.0
2020-08-03 10:20:00,137.08,137.2,136.85,136.9,24704.0,118.145,118.2484,117.9468,117.9899,24704.0
2020-08-03 10:25:00,136.9,137.0,136.81,136.88,32784.0,117.9899,118.076,117.9123,117.9726,32784.0
2020-08-03 10:30:00,136.89,137.02,136.87,136.97,16425.0,117.9812,118.0933,117.964,118.0502,16425.0
2020-08-03 10:35:00,136.97,137.08,136.77,137.08,25554.0,118.0502,118.145,117.8778,118.145,25554.0
2020-08-03 10:40:00,137.06,137.23,137.06,137.12,26272.0,118.1278,118.2743,118.1278,118.1795,26272.0
2020-08-03 10:45:00,137.1,137.13,136.93,136.99,30756.0,118.1622,118.1881,118.0157,118.0674,30756.0
2020-08-03 10:50:00,136.99,137.0,136.83,136.94,21360.0,118.0674,118.076,117.9295,118.0243,21360.0
2020-08-03 10:55:00,136.93,136.94,136.64,136.73,11458.0,118.0157,118.0243,117.7658,117.8433,11458.0
2020-08-03 11:00:00,136.73,136.88,136.66,136.88,24383.0,117.8433,117.9726,117.783,117.9726,24383.0
2020-08-03 11:05:00,136.9,136.95,136.8,136.81,17820.0,117.9899,118.0329,117.9037,117.9123,17820.0
2020-08-03 11:10:00,136.8,136.84,136.66,136.7,12188.0,117.9037,117.9381,117.783,117.8175,12188.0
2020-08-03 11:15:00,136.7,136.92,136.69,136.87,14111.0,117.8175,118.0071,117.8089,117.964,14111.0
2020-08-03 11:20:00,136.88,136.93,136.76,136.76,9217.0,117.9726,118.0157,117.8692,117.8692,9217.0
2020-08-03 11:25:00,136.73,136.76,136.51,136.54,9287.0,117.8433,117.8692,117.6537,117.6796,9287.0
2020-08-03 11:30:00,136.54,136.85,136.54,136.72,9743.0,117.6796,117.9468,117.6796,117.8347,9743.0
2020-08-03 11:35:00,136.71,136.89,136.68,136.88,8995.0,117.8261,117.9812,117.8002,117.9726,8995.0
2020-08-03 11:40:00,136.9,136.95,136.82,136.92,20765.0,117.9899,118.0329,117.9209,118.0071,20765.0
2020-08-03 11:45:00,136.94,136.98,136.85,136.85,20206.0,118.0243,118.0588,117.9468,117.9468,20206.0
2020-08-03 11:50:00,136.87,136.88,136.57,136.57,13051.0,117.964,117.9726,117.7054,117.7054,13051.0
2020-08-03 11:55:00,136.57,136.61,136.45,136.45,8054.0,117.7054,117.7399,117.602,117.602,8054.0
2020-08-03 12:00:00,136.46,136.59,136.44,136.56,8682.0,117.6106,117.7227,117.5934,117.6968,8682.0
2020-08-03 12:05:00,136.56,136.74,136.56,136.69,13286.0,117.6968,117.852,117.6968,117.8089,13286.0
2020-08-03 12:10:00,136.68,136.77,136.64,136.71,9610.0,117.8002,117.8778,117.7658,117.8261,9610.0
2020-08-03 12:15:00,136.71,136.79,136.59,136.59,9764.0,117.8261,117.895,117.7227,117.7227,9764.0
2020-08-03 12:20:00,136.59,136.66,136.59,136.63,19304.0,117.7227,117.783,117.7227,117.7571,19304.0
2020-08-03 12:25:00,136.63,136.64,136.41,136.43,18013.0,117.7571,117.7658,117.5675,117.5848,18013.0
2020-08-03 12:30:00,136.41,136.44,136.33,136.36,18007.0,117.5675,117.5934,117.4986,117.5244,18007.0
2020-08-03 12:35:00,136.36,136.49,136.36,136.48,4982.0,117.5244,117.6365,117.5244,117.6279,4982.0
2020-08-03 12:40:00,136.47,136.51,136.4,136.48,13442.0,117.6192,117.6537,117.5589,117.6279,13442.0
2020-08-03 12:45:00,136.45,136.62,136.37,136.62,10793.0,117.602,117.7485,117.5331,117.7485,10793.0
2020-08-03 12:50:00,136.59,136.72,136.44,136.63,33438.0,117.7227,117.8347,117.5934,117.7571,33438.0
2020-08-03 12:55:00,136.64,136.64,136.48,136.56,16442.0,117.7658,117.7658,117.6279,117.6968,16442.0
2020-08-03 13:00:00,136.58,136.6,136.52,136.6,11467.0,117.7141,117.7313,117.6623,117.7313,11467.0
2020-08-03 13:05:00,136.62,136.64,136.57,136.61,6808.0,117.7485,117.7658,117.7054,117.7399,6808.0
2020-08-03 13:10:00,136.61,136.72,136.61,136.65,12000.0,117.7399,117.8347,117.7399,117.7744,12000.0
2020-08-03 13:15:00,136.64,136.7,136.59,136.62,8056.0,117.7658,117.8175,117.7227,117.7485,8056.0
2020-08-03 13:20:00,136.62,136.69,136.62,136.69,5682.0,117.7485,117.8089,117.7485,117.8089,5682.0
2020-08-03 13:25:00,136.71,136.75,136.65,136.7,7900.0,117.8261,117.8606,117.7744,117.8175,7900.0
2020-08-03 13:30:00,136.68,136.7,136.63,136.66,3517.0,117.8002,117.8175,117.7571,117.783,3517.0
2020-08-03 13:35:00,136.66,136.78,136.63,136.78,7670.0,117.783,117.8864,117.7571,117.8864,7670.0
2020-08-03 13:40:00,136.78,136.83,136.72,136.76,9485.0,117.8864,117.9295,117.8347,117.8692,9485.0
2020-08-03 13:45:00,136.77,136.77,136.69,136.73,6579.0,117.8778,117.8778,117.8089,117.8433,6579.0
2020-08-03 13:50:00,136.71,136.75,136.64,136.75,21489.0,117.8261,117.8606,117.7658,117.8606,21489.0
2020-08-03 13:55:00,136.76,136.8,136.75,136.78,6180.0,117.8692,117.9037,117.8606,117.8864,6180.0
2020-08-03 14:00:00,136.78,136.98,136.78,136.94,12088.0,117.8864,118.0588,117.8864,118.0243,12088.0
2020-08-03 14:05:00,136.95,136.99,136.9,136.95,10980.0,118.0329,118.0674,117.9899,118.0329,10980.0
2020-08-03 14:10:00,136.98,137.07,136.89,137.04,14866.0,118.0588,118.1364,117.9812,118.1105,14866.0
2020-08-03 14:15:00,137.05,137.12,136.99,137.01,11959.0,118.1191,118.1795,118.0674,118.0847,11959.0
2020-08-03 14:20:00,137.01,137.07,136.95,136.96,8090.0,118.0847,118.1364,118.0329,118.0416,8090.0
2020-08-03 14:25:00,136.94,136.97,136.89,136.92,5783.0,118.0243,118.0502,117.9812,118.0071,5783.0
2020-08-03 14:30:00,136.92,136.93,136.86,136.93,7142.0,118.0071,118.0157,117.9554,118.0157,7142.0
2020-08-03 14:35:00,136.91,136.93,136.9,136.91,9993.0,117.9985,118.0157,117.9899,117.9985,9993.0
2020-08-03 14:40:00,136.92,136.95,136.83,136.9,9500.0,118.0071,118.0329,117.9295,117.9899,9500.0
2020-08-03 14:45:00,136.9,136.9,136.79,136.85,7163.0,117.9899,117.9899,117.895,117.9468,7163.0
2020-08-03 14:50:00,136.85,136.94,136.84,136.91,8911.0,117.9468,118.0243,117.9381,117.9985,8911.0
2020-08-03 14:55:00,136.9,136.9,136.81,136.89,15666.0,117.9899,117.9899,117.9123,117.9812,15666.0
2020-08-03 15:00:00,136.9,136.9,136.69,136.72,16722.0,117.9899,117.9899,117.8089,117.8347,16722.0
2020-08-03 15:05:00,136.72,136.75,136.67,136.75,11860.0,117.8347,117.8606,117.7916,117.8606,11860.0
2020-08-03 15:10:00,136.75,136.76,136.66,136.72,13544.0,117.8606,117.8692,117.783,117.8347,13544.0
2020-08-03 15:15:00,136.71,136.72,136.56,136.58,16721.0,117.8261,117.8347,117.6968,117.7141,16721.0
2020-08-03 15:20:00,136.59,136.62,136.54,136.62,12989.0,117.7227,117.7485,117.6796,117.7485,12989.0
2020-08-03 15:25:00,136.62,136.66,136.54,136.63,12086.0,117.7485,117.783,117.6796,117.7571,12086.0
2020-08-03 15:30:00,136.63,136.77,136.43,136.53,29110.0,117.7571,117.8778,117.5848,117.671,29110.0
2020-08-03 15:35:00,136.55,136.8,136.54,136.8,20739.0,117.6882,117.9037,117.6796,117.9037,20739.0
2020-08-03 15:40:00,136.8,136.86,136.7,136.73,26365.0,117.9037,117.9554,117.8175,117.8433,26365.0
2020-08-03 15:45:00,136.73,136.76,136.63,136.66,23733.0,117.8433,117.8692,117.7571,117.783,23733.0
2020-08-03 15:50:00,136.68,136.75,136.54,136.73,47939.0,117.8002,117.8606,117.6796,117.8433,47939.0
2020-08-03 15:55:00,136.72,136.79,136.57,136.7,86283.0,117.8347,117.895,117.7054,117.8175,86283.0
2020-08-04 09:30:00,137.48,137.52,136.02,136.18,123807.0,118.4897,118.5242,117.2314,117.3693,123807.0
2020-08-04 09:35:00,136.19,136.57,136.03,136.43,26307.0,117.3779,117.7054,117.24,117.5848,26307.0
2020-08-04 09:40:00,136.54,136.86,136.51,136.65,17027.0,117.6796,117.9554,117.6537,117.7744,17027.0
2020-08-04 09:45:00,136.71,136.85,136.28,136.36,27696.0,117.8261,117.9468,117.4555,117.5244,27696.0
2020-08-04 09:50:00,136.3,136.44,136.12,136.44,18185.0,117.4727,117.5934,117.3176,117.5934,18185.0
2020-08-04 09:55:00,136.44,136.6,136.35,136.42,12455.0,117.5934,117.7313,117.5158,117.5762,12455.0
2020-08-04 10:00:00,136.45,136.56,136.31,136.42,19888.0,117.602,117.6968,117.4814,117.5762,19888.0
2020-08-04 10:05:00,136.42,136.48,136.17,136.35,17481.0,117.5762,117.6279,117.3607,117.5158,17481.0
2020-08-04 10:10:00,136.36,136.79,136.36,136.63,13793.0,117.5244,117.895,117.5244,117.7571,13793.0
2020-08-04 10:15:00,136.6,136.79,136.6,136.78,8136.0,117.7313,117.895,117.7313,117.8864,8136.0
2020-08-04 10:20:00,136.77,136.77,136.52,136.52,13094.0,117.8778,117.8778,117.6623,117.6623,13094.0
2020-08-04 10:25:00,136.51,136.71,136.5,136.69,14962.0,117.6537,117.8261,117.6451,117.8089,14962.0
2020-08-04 10:30:00,136.67,136.67,136.47,136.54,15282.0,117.7916,117.7916,117.6192,117.6796,15282.0
2020-08-04 10:35:00,136.52,136.72,136.48,136.63,24781.0,117.6623,117.8347,117.6279,117.7571,24781.0
2020-08-04 10:40:00,136.65,136.79,136.59,136.79,13439.0,117.7744,117.895,117.7227,117.895,13439.0
2020-08-04 10:45:00,136.78,137.17,136.77,137.02,13571.0,117.8864,118.2226,117.8778,118.0933,13571.0
2020-08-04 10:50:00,137.03,137.09,136.98,137.07,16875.0,118.1019,118.1536,118.0588,118.1364,16875.0
2020-08-04 10:55:00,137.05,137.24,137.04,137.12,11425.0,118.1191,118.2829,118.1105,118.1795,11425.0
2020-08-04 11:00:00,137.15,137.35,137.14,137.18,19271.0,118.2053,118.3777,118.1967,118.2312,19271.0
2020-08-04 11:05:00,137.18,137.28,137.17,137.21,12628.0,118.2312,118.3174,118.2226,118.257,12628.0
2020-08-04 11:10:00,137.21,137.39,137.17,137.22,9512.0,118.257,118.4122,118.2226,118.2657,9512.0
2020-08-04 11:15:00,137.21,137.35,137.16,137.31,13977.0,118.257,118.3777,118.2139,118.3432,13977.0
2020-08-04 11:20:00,137.35,137.49,137.29,137.48,13140.0,118.3777,118.4984,118.326,118.4897,13140.0
2020-08-04 11:25:00,137.5,137.59,137.38,137.41,14434.0,118.507,118.5845,118.4035,118.4294,14434.0
2020-08-04 11:30:00,137.4,137.5,137.36,137.43,11174.0,118.4208,118.507,118.3863,118.4466,11174.0
2020-08-04 11:35:00,137.41,137.49,137.37,137.39,7739.0,118.4294,118.4984,118.3949,118.4122,7739.0
2020-08-04 11:40:00,137.39,137.5,137.37,137.39,7783.0,118.4122,118.507,118.3949,118.4122,7783.0
2020-08-04 11:45:00,137.38,137.38,137.25,137.25,6071.0,118.4035,118.4035,118.2915,118.2915,6071.0
2020-08-04 11:50:00,137.25,137.39,137.21,137.34,10997.0,118.2915,118.4122,118.257,118.3691,10997.0
2020-08-04 11:55:00,137.33,137.39,137.17,137.17,4420.0,118.3605,118.4122,118.2226,118.2226,4420.0
2020-08-04 12:00:00,137.16,137.35,137.16,137.34,8162.0,118.2139,118.3777,118.2139,118.3691,8162.0
2020-08-04 12:05:00,137.31,137.31,137.14,137.14,9483.0,118.3432,118.3432,118.1967,118.1967,9483.0
2020-08-04 12:10:00,137.15,137.29,137.15,137.28,7664.0,118.2053,118.326,118.2053,118.3174,7664.0
2020-08-04 12:15:00,137.3,137.32,137.23,137.24,6076.0,118.3346,118.3518,118.2743,118.2829,6076.0
2020-08-04 12:20:00,137.23,137.36,137.22,137.36,10101.0,118.2743,118.3863,118.2657,118.3863,10101.0
2020-08-04 12:25:00,137.33,137.35,137.25,137.32,7599.0,118.3605,118.3777,118.2915,118.3518,7599.0
2020-08-04 12:30:00,137.33,137.33,137.23,137.26,11532.0,118.3605,118.3605,118.2743,118.3001,11532.0
2020-08-04 12:35:00,137.26,137.27,137.08,137.08,8697.0,118.3001,118.3087,118.145,118.145,8697.0
2020-08-04 12:40:00,137.11,137.11,137.02,137.1,5104.0,118.1708,118.1708,118.0933,118.1622,5104.0
2020-08-04 12:45:00,137.09,137.19,137.09,137.17,5961.0,118.1536,118.2398,118.1536,118.2226,5961.0
2020-08-04 12:50:00,137.17,137.22,137.16,137.18,7516.0,118.2226,118.2657,118.2139,118.2312,7516.0
2020-08-04 12:55:00,137.16,137.26,137.16,137.22,7367.0,118.2139,118.3001,118.2139,118.2657,7367.0
2020-08-04 13:00:00,137.23,137.25,137.13,137.18,9735.0,118.2743,118.2915,118.1881,118.2312,9735.0
2020-08-04 13:05:00,137.18,137.21,137.07,137.08,10829.0,118.2312,118.257,118.1364,118.145,10829.0
2020-08-04 13:10:00,137.08,137.23,137.07,137.2,7569.0,118.145,118.2743,118.1364,118.2484,7569.0
2020-08-04 13:15:00,137.22,137.24,137.14,137.17,8519.0,118.2657,118.2829,118.1967,118.2226,8519.0
2020-08-04 13:20:00,137.18,137.31,137.17,137.31,8093.0,118.2312,118.3432,118.2226,118.3432,8093.0
2020-08-04 13:25:00,137.31,137.36,137.29,137.31,7537.0,118.3432,118.3863,118.326,118.3432,7537.0
2020-08-04 13:30:00,137.3,137.31,137.17,137.17,7900.0,118.3346,118.3432,118.2226,118.2226,7900.0
2020-08-04 13:35:00,137.16,137.16,137.1,137.11,5103.0,118.2139,118.2139,118.1622,118.1708,5103.0
2020-08-04 13:40:00,137.1,137.11,136.99,137.01,5369.0,118.1622,118.1708,118.0674,118.0847,5369.0
2020-08-04 13:45:00,137.01,137.02,136.95,137.02,6125.0,118.0847,118.0933,118.0329,118.0933,6125.0
2020-08-04 13:50:00,137.03,137.09,137.01,137.04,6567.0,118.1019,118.1536,118.0847,118.1105,6567.0
2020-08-04 13:55:00,137.03,137.08,137.01,137.08,4673.0,118.1019,118.145,118.0847,118.145,4673.0
2020-08-04 14:00:00,137.06,137.13,137.06,137.12,7742.0,118.1278,118.1881,118.1278,118.1795,7742.0
2020-08-04 14:05:00,137.12,137.19,137.11,137.19,12712.0,118.1795,118.2398,118.1708,118.2398,12712.0
2020-08-04 14:10:00,137.19,137.36,137.19,137.33,7036.0,118.2398,118.3863,118.2398,118.3605,7036.0
2020-08-04 14:15:00,137.34,137.37,137.24,137.32,7524.0,118.3691,118.3949,118.2829,118.3518,7524.0
2020-08-04 14:20:00,137.32,137.35,137.27,137.34,5408.0,118.3518,118.3777,118.3087,118.3691,5408.0
2020-08-04 14:25:00,137.33,137.39,137.23,137.28,10829.0,118.3605,118.4122,118.2743,118.3174,10829.0
2020-08-04 14:30:00,137.27,137.27,137.12,137.17,14697.0,118.3087,118.3087,118.1795,118.2226,14697.0
2020-08-04 14:35:00,137.16,137.16,137.07,137.07,10352.0,118.2139,118.2139,118.1364,118.1364,10352.0
2020-08-04 14:40:00,137.07,137.18,137.06,137.14,12361.0,118.1364,118.2312,118.1278,118.1967,12361.0
2020-08-04 14:45:00,137.13,137.24,137.13,137.16,12867.0,118.1881,118.2829,118.1881,118.2139,12867.0
2020-08-04 14:50:00,137.19,137.3,137.18,137.28,13744.0,118.2398,118.3346,118.2312,118.3174,13744.0
2020-08-04 14:55:00,137.27,137.32,137.12,137.28,14787.0,118.3087,118.3518,118.1795,118.3174,14787.0
2020-08-04 15:00:00,137.27,137.39,137.26,137.36,8166.0,118.3087,118.4122,118.3001,118.3863,8166.0
2020-08-04 15:05:00,137.38,137.39,137.28,137.29,7880.0,118.4035,118.4122,118.3174,118.326,7880.0
2020-08-04 15:10:00,137.31,137.33,137.24,137.29,9296.0,118.3432,118.3605,118.2829,118.326,9296.0
2020-08-04 15:15:00,137.29,137.3,137.18,137.23,10926.0,118.326,118.3346,118.2312,118.2743,10926.0
2020-08-04 15:20:00,137.24,137.25,137.14,137.21,13431.0,118.2829,118.2915,118.1967,118.257,13431.0
2020-08-04 15:25:00,137.21,137.21,137.1,137.15,15689.0,118.257,118.257,118.1622,118.2053,15689.0
2020-08-04 15:30:00,137.17,137.17,137.01,137.1,21531.0,118.2226,118.2226,118.0847,118.1622,21531.0
2020-08-04 15:35:00,137.13,137.17,137.05,137.09,20278.0,118.1881,118.2226,118.1191,118.1536,20278.0
2020-08-04 15:40:00,137.09,137.28,136.99,137.21,21692.0,118.1536,118.3174,118.0674,118.257,21692.0
2020-08-04 15:45:00,137.19,137.27,137.18,137.24,19314.0,118.2398,118.3087,118.2312,118.2829,19314.0
2020-08-04 15:50:00,137.23,137.34,137.13,137.25,47444.0,118.2743,118.3691,118.1881,118.2915,47444.0
2020-08-04 15:55:00,137.25,137.47,137.24,137.47,64221.0,118.2915,118.4811,118.2829,118.4811,64221.0
2020-08-05 09:30:00,137.49,138.15,137.4,137.75,96470.0,118.4984,119.0672,118.4208,118.7224,96470.0
2020-08-05 09:35:00,137.75,138.03,137.67,138.02,15966.0,118.7224,118.9638,118.6535,118.9551,15966.0
2020-08-05 09:40:00,138.05,138.08,137.79,137.9,18375.0,118.981,119.0069,118.7569,118.8517,18375.0
2020-08-05 09:45:00,137.93,137.93,137.07,137.15,32414.0,118.8776,118.8776,118.1364,118.2053,32414.0
2020-08-05 09:50:00,137.16,137.31,137.02,137.2,45562.0,118.2139,118.3432,118.0933,118.2484,45562.0
2020-08-05 09:55:00,137.12,137.2,136.93,136.98,33644.0,118.1795,118.2484,118.0157,118.0588,33644.0
2020-08-05 10:00:00,136.98,137.03,136.84,136.88,30599.0,118.0588,118.1019,117.9381,117.9726,30599.0
2020-08-05 10:05:00,136.83,136.91,136.66,136.67,38999.0,117.9295,117.9985,117.783,117.7916,38999.0
2020-08-05 10:10:00,136.69,137.03,136.63,136.99,41747.0,117.8089,118.1019,117.7571,118.0674,41747.0
2020-08-05 10:15:00,137.0,137.33,136.99,137.26,22937.0,118.076,118.3605,118.0674,118.3001,22937.0
2020-08-05 10:20:00,137.22,137.3,137.1,137.26,7152.0,118.2657,118.3346,118.1622,118.3001,7152.0
2020-08-05 10:25:00,137.25,137.29,137.16,137.25,11331.0,118.2915,118.326,118.2139,118.2915,11331.0
2020-08-05 10:30:00,137.22,137.34,137.18,137.2,16766.0,118.2657,118.3691,118.2312,118.2484,16766.0
2020-08-05 10:35:00,137.21,137.22,136.88,136.94,14242.0,118.257,118.2657,117.9726,118.0243,14242.0
2020-08-05 10:40:00,136.97,137.1,136.82,136.87,19872.0,118.0502,118.1622,117.9209,117.964,19872.0
2020-08-05 10:45:00,136.89,136.91,136.68,136.69,20281.0,117.9812,117.9985,117.8002,117.8089,20281.0
2020-08-05 10:50:00,136.7,136.79,136.5,136.61,20217.0,117.8175,117.895,117.6451,117.7399,20217.0
2020-08-05 10:55:00,136.59,136.7,136.41,136.6,23361.0,117.7227,117.8175,117.5675,117.7313,23361.0
2020-08-05 11:00:00,136.62,136.75,136.53,136.54,17732.0,117.7485,117.8606,117.671,117.6796,17732.0
2020-08-05 11:05:00,136.53,136.64,136.5,136.61,11904.0,117.671,117.7658,117.6451,117.7399,11904.0
2020-08-05 11:10:00,136.64,136.86,136.61,136.81,16783.0,117.7658,117.9554,117.7399,117.9123,16783.0
2020-08-05 11:15:00,136.8,136.88,136.74,136.88,12298.0,117.9037,117.9726,117.852,117.9726,12298.0
2020-08-05 11:20:00,136.89,136.95,136.71,136.73,10059.0,117.9812,118.0329,117.8261,117.8433,10059.0
2020-08-05 11:25:00,136.72,136.76,136.55,136.58,12628.0,117.8347,117.8692,117.6882,117.7141,12628.0
2020-08-05 11:30:00,136.56,136.8,136.52,136.78,10731.0,117.6968,117.9037,117.6623,117.8864,10731.0
2020-08-05 11:35:00,136.78,136.8,136.7,136.75,9460.0,117.8864,117.9037,117.8175,117.8606,9460.0
2020-08-05 11:40:00,136.74,136.81,136.65,136.74,18852.0,117.852,117.9123,117.7744,117.852,18852.0
2020-08-05 11:45:00,136.69,136.71,136.57,136.59,39217.0,117.8089,117.8261,117.7054,117.7227,39217.0
2020-08-05 11:50:00,136.63,136.66,136.54,136.56,10059.0,117.7571,117.783,117.6796,117.6968,10059.0
2020-08-05 11:55:00,136.55,136.58,136.48,136.49,6884.0,117.6882,117.7141,117.6279,117.6365,6884.0
2020-08-05 12:00:00,136.5,136.54,136.44,136.49,9327.0,117.6451,117.6796,117.5934,117.6365,9327.0
2020-08-05 12:05:00,136.5,136.72,136.5,136.72,14951.0,117.6451,117.8347,117.6451,117.8347,14951.0
2020-08-05 12:10:00,136.7,136.9,136.68,136.86,14677.0,117.8175,117.9899,117.8002,117.9554,14677.0
2020-08-05 12:15:00,136.87,136.92,136.72,136.72,16160.0,117.964,118.0071,117.8347,117.8347,16160.0
2020-08-05 12:20:00,136.72,136.81,136.53,136.54,9296.0,117.8347,117.9123,117.671,117.6796,9296.0
2020-08-05 12:25:00,136.53,136.57,136.47,136.55,11094.0,117.671,117.7054,117.6192,117.6882,11094.0
2020-08-05 12:30:00,136.54,136.59,136.51,136.56,18322.0,117.6796,117.7227,117.6537,117.6968,18322.0
2020-08-05 12:35:00,136.55,136.66,136.49,136.66,31160.0,117.6882,117.783,117.6365,117.783,31160.0
2020-08-05 12:40:00,136.66,136.72,136.6,136.64,34875.0,117.783,117.8347,117.7313,117.7658,34875.0
2020-08-05 12:45:00,136.63,136.64,136.61,136.62,13161.0,117.7571,117.7658,117.7399,117.7485,13161.0
2020-08-05 12:50:00,136.62,136.63,136.52,136.55,12839.0,117.7485,117.7571,117.6623,117.6882,12839.0
2020-08-05 12:55:00,136.56,136.59,136.51,136.59,14026.0,117.6968,117.7227,117.6537,117.7227,14026.0
2020-08-05 13:00:00,136.59,136.6,136.48,136.48,12727.0,117.7227,117.7313,117.6279,117.6279,12727.0
2020-08-05 13:05:00,136.5,136.51,136.44,136.46,14356.0,117.6451,117.6537,117.5934,117.6106,14356.0
2020-08-05 13:10:00,136.46,136.58,136.41,136.43,18750.0,117.6106,117.7141,117.5675,117.5848,18750.0
2020-08-05 13:15:00,136.43,136.56,136.42,136.45,21632.0,117.5848,117.6968,117.5762,117.602,21632.0
2020-08-05 13:20:00,136.43,136.52,136.42,136.47,10715.0,117.5848,117.6623,117.5762,117.6192,10715.0
2020-08-05 13:25:00,136.47,136.56,136.44,136.51,27584.0,117.6192,117.6968,117.5934,117.6537,27584.0
2020-08-05 13:30:00,136.51,136.56,136.45,136.49,14322.0,117.6537,117.6968,117.602,117.6365,14322.0
2020-08-05 13:35:00,136.48,136.56,136.46,136.54,7020.0,117.6279,117.6968,117.6106,117.6796,7020.0
2020-08-05 13:40:00,136.56,136.58,136.47,136.47,5255.0,117.6968,117.7141,117.6192,117.6192,5255.0
2020-08-05 13:45:00,136.46,136.47,136.32,136.32,8365.0,117.6106,117.6192,117.49,117.49,8365.0
2020-08-05 13:50:00,136.33,136.35,136.17,136.19,17218.0,117.4986,117.5158,117.3607,117.3779,17218.0
2020-08-05 13:55:00,136.17,136.23,136.17,136.19,9739.0,117.3607,117.4124,117.3607,117.3779,9739.0
2020-08-05 14:00:00,136.19,136.24,136.14,136.2,21238.0,117.3779,117.421,117.3348,117.3865,21238.0
2020-08-05 14:05:00,136.19,136.24,136.18,136.19,17088.0,117.3779,117.421,117.3693,117.3779,17088.0
2020-08-05 14:10:00,136.19,136.31,136.18,136.28,16066.0,117.3779,117.4814,117.3693,117.4555,16066.0
2020-08-05 14:15:00,136.28,136.31,136.22,136.28,13200.0,117.4555,117.4814,117.4038,117.4555,13200.0
2020-08-05 14:20:00,136.28,136.3,136.21,136.21,14136.0,117.4555,117.4727,117.3952,117.3952,14136.0
2020-08-05 14:25:00,136.2,136.21,136.11,136.15,15781.0,117.3865,117.3952,117.309,117.3435,15781.0
2020-08-05 14:30:00,136.16,136.21,136.15,136.2,7245.0,117.3521,117.3952,117.3435,117.3865,7245.0
2020-08-05 14:35:00,136.2,136.22,136.16,136.22,7639.0,117.3865,117.4038,117.3521,117.4038,7639.0
2020-08-05 14:40:00,136.22,136.24,136.14,136.16,12945.0,117.4038,117.421,117.3348,117.3521,12945.0
2020-08-05 14:45:00,136.17,136.2,136.1,136.1,13401.0,117.3607,117.3865,117.3004,117.3004,13401.0
2020-08-05 14:50:00,136.12,136.15,136.03,136.03,17083.0,117.3176,117.3435,117.24,117.24,17083.0
2020-08-05 14:55:00,136.02,136.04,135.9,135.9,20367.0,117.2314,117.2486,117.128,117.128,20367.0
2020-08-05 15:00:00,135.91,136.01,135.91,135.97,17362.0,117.1366,117.2228,117.1366,117.1883,17362.0
2020-08-05 15:05:00,135.98,135.98,135.81,135.82,41224.0,117.1969,117.1969,117.0504,117.059,41224.0
2020-08-05 15:10:00,135.83,135.9,135.77,135.86,16616.0,117.0677,117.128,117.0159,117.0935,16616.0
2020-08-05 15:15:00,135.87,135.98,135.83,135.97,11343.0,117.1021,117.1969,117.0677,117.1883,11343.0
2020-08-05 15:20:00,135.97,136.09,135.96,136.08,16177.0,117.1883,117.2917,117.1797,117.2831,16177.0
2020-08-05 15:25:00,136.08,136.16,136.03,136.15,16052.0,117.2831,117.3521,117.24,117.3435,16052.0
2020-08-05 15:30:00,136.15,136.27,136.13,136.2,32471.0,117.3435,117.4469,117.3262,117.3865,32471.0
2020-08-05 15:35:00,136.23,136.27,136.19,136.19,24709.0,117.4124,117.4469,117.3779,117.3779,24709.0
2020-08-05 15:40:00,136.2,136.21,136.09,136.19,29402.0,117.3865,117.3952,117.2917,117.3779,29402.0
2020-08-05 15:45:00,136.18,136.21,136.04,136.04,31121.0,117.3693,117.3952,117.2486,117.2486,31121.0
2020-08-05 15:50:00,136.05,136.19,135.97,136.19,77276.0,117.2573,117.3779,117.1883,117.3779,77276.0
2020-08-05 15:55:00,136.18,136.36,136.17,136.25,76520.0,117.3693,117.5244,117.3607,117.4296,76520.0
2020-08-06 09:30:00,135.52,135.74,135.27,135.68,93401.0,116.8005,116.9901,116.585,116.9384,93401.0
2020-08-06 09:35:00,135.6,135.82,135.4,135.42,20206.0,116.8694,117.059,116.697,116.7143,20206.0
2020-08-06 09:40:00,135.47,135.82,135.43,135.75,24788.0,116.7574,117.059,116.7229,116.9987,24788.0
2020-08-06 09:45:00,135.77,135.88,135.66,135.8,19371.0,117.0159,117.1107,116.9211,117.0418,19371.0
2020-08-06 09:50:00,135.81,135.83,135.59,135.8,15126.0,117.0504,117.0677,116.8608,117.0418,15126.0
2020-08-06 09:55:00,135.79,135.95,135.63,135.65,13524.0,117.0332,117.1711,116.8953,116.9125,13524.0
2020-08-06 10:00:00,135.65,136.0,135.65,135.88,11778.0,116.9125,117.2142,116.9125,117.1107,11778.0
2020-08-06 10:05:00,135.91,136.06,135.72,135.78,13923.0,117.1366,117.2659,116.9728,117.0246,13923.0
2020-08-06 10:10:00,135.78,135.91,135.71,135.79,13298.0,117.0246,117.1366,116.9642,117.0332,13298.0
2020-08-06 10:15:00,135.85,136.02,135.81,136.0,11102.0,117.0849,117.2314,117.0504,117.2142,11102.0
2020-08-06 10:20:00,135.98,136.25,135.97,136.11,12612.0,117.1969,117.4296,117.1883,117.309,12612.0
2020-08-06 10:25:00,136.1,136.29,136.07,136.21,11616.0,117.3004,117.4641,117.2745,117.3952,11616.0
2020-08-06 10:30:00,136.2,136.23,135.95,135.97,13232.0,117.3865,117.4124,117.1711,117.1883,13232.0
2020-08-06 10:35:00,135.97,135.99,135.66,135.68,20014.0,117.1883,117.2056,116.9211,116.9384,20014.0
2020-08-06 10:40:00,135.69,135.74,135.58,135.74,27468.0,116.947,116.9901,116.8522,116.9901,27468.0
2020-08-06 10:45:00,135.74,135.74,135.67,135.68,21325.0,116.9901,116.9901,116.9298,116.9384,21325.0
2020-08-06 10:50:00,135.68,135.76,135.55,135.76,15486.0,116.9384,117.0073,116.8263,117.0073,15486.0
2020-08-06 10:55:00,135.76,135.97,135.76,135.85,12899.0,117.0073,117.1883,117.0073,117.0849,12899.0
2020-08-06 11:00:00,135.83,135.84,135.74,135.75,8796.0,117.0677,117.0763,116.9901,116.9987,8796.0
2020-08-06 11:05:00,135.74,135.8,135.63,135.67,14118.0,116.9901,117.0418,116.8953,116.9298,14118.0
2020-08-06 11:10:00,135.64,135.66,135.53,135.53,11936.0,116.9039,116.9211,116.8091,116.8091,11936.0
2020-08-06 11:15:00,135.55,135.6,135.46,135.49,17959.0,116.8263,116.8694,116.7488,116.7746,17959.0
2020-08-06 11:20:00,135.57,135.62,135.48,135.52,16318.0,116.8436,116.8867,116.766,116.8005,16318.0
2020-08-06 11:25:00,135.51,135.54,135.44,135.45,17569.0,116.7919,116.8177,116.7315,116.7401,17569.0
2020-08-06 11:30:00,135.46,135.54,135.46,135.48,11838.0,116.7488,116.8177,116.7488,116.766,11838.0
2020-08-06 11:35:00,135.46,135.53,135.44,135.47,9550.0,116.7488,116.8091,116.7315,116.7574,9550.0
2020-08-06 11:40:00,135.49,135.49,135.38,135.43,23349.0,116.7746,116.7746,116.6798,116.7229,23349.0
2020-08-06 11:45:00,135.41,135.49,135.4,135.47,14778.0,116.7057,116.7746,116.697,116.7574,14778.0
2020-08-06 11:50:00,135.48,135.53,135.45,135.5,21850.0,116.766,116.8091,116.7401,116.7832,21850.0
2020-08-06 11:55:00,135.49,135.6,135.47,135.5,16459.0,116.7746,116.8694,116.7574,116.7832,16459.0
2020-08-06 12:00:00,135.54,135.7,135.51,135.62,17738.0,116.8177,116.9556,116.7919,116.8867,17738.0
2020-08-06 12:05:00,135.65,135.69,135.55,135.65,14321.0,116.9125,116.947,116.8263,116.9125,14321.0
2020-08-06 12:10:00,135.65,135.88,135.64,135.86,15413.0,116.9125,117.1107,116.9039,117.0935,15413.0
2020-08-06 12:15:00,135.88,135.89,135.82,135.83,8830.0,117.1107,117.1194,117.059,117.0677,8830.0
2020-08-06 12:20:00,135.82,135.89,135.73,135.76,8831.0,117.059,117.1194,116.9815,117.0073,8831.0
2020-08-06 12:25:00,135.77,135.79,135.71,135.75,7494.0,117.0159,117.0332,116.9642,116.9987,7494.0
2020-08-06 12:30:00,135.78,135.79,135.73,135.75,11364.0,117.0246,117.0332,116.9815,116.9987,11364.0
2020-08-06 12:35:00,135.76,135.78,135.73,135.76,6693.0,117.0073,117.0246,116.9815,117.0073,6693.0
2020-08-06 12:40:00,135.76,135.91,135.71,135.89,16311.0,117.0073,117.1366,116.9642,117.1194,16311.0
2020-08-06 12:45:00,135.88,135.91,135.78,135.78,10868.0,117.1107,117.1366,117.0246,117.0246,10868.0
2020-08-06 12:50:00,135.79,135.82,135.67,135.74,12443.0,117.0332,117.059,116.9298,116.9901,12443.0
2020-08-06 12:55:00,135.72,135.77,135.67,135.68,11780.0,116.9728,117.0159,116.9298,116.9384,11780.0
2020-08-06 13:00:00,135.7,135.74,135.67,135.74,7641.0,116.9556,116.9901,116.9298,116.9901,7641.0
2020-08-06 13:05:00,135.75,135.8,135.66,135.78,5946.0,116.9987,117.0418,116.9211,117.0246,5946.0
2020-08-06 13:10:00,135.77,135.82,135.76,135.78,11391.0,117.0159,117.059,117.0073,117.0246,11391.0
2020-08-06 13:15:00,135.79,135.79,135.74,135.75,8406.0,117.0332,117.0332,116.9901,116.9987,8406.0
2020-08-06 13:20:00,135.76,135.83,135.72,135.75,9290.0,117.0073,117.0677,116.9728,116.9987,9290.0
2020-08-06 13:25:00,135.74,135.8,135.72,135.76,7733.0,116.9901,117.0418,116.9728,117.0073,7733.0
2020-08-06 13:30:00,135.78,135.79,135.68,135.75,25217.0,117.0246,117.0332,116.9384,116.9987,25217.0
2020-08-06 13:35:00,135.75,135.82,135.73,135.8,8078.0,116.9987,117.059,116.9815,117.0418,8078.0
2020-08-06 13:40:00,135.8,135.89,135.76,135.84,8538.0,117.0418,117.1194,117.0073,117.0763,8538.0
2020-08-06 13:45:00,135.87,135.94,135.84,135.94,12358.0,117.1021,117.1625,117.0763,117.1625,12358.0
2020-08-06 13:50:00,135.96,135.96,135.84,135.88,7689.0,117.1797,117.1797,117.0763,117.1107,7689.0
2020-08-06 13:55:00,135.88,135.92,135.79,135.92,8495.0,117.1107,117.1452,117.0332,117.1452,8495.0
2020-08-06 14:00:00,135.89,136.08,135.87,135.98,14817.0,117.1194,117.2831,117.1021,117.1969,14817.0
2020-08-06 14:05:00,135.96,136.05,135.95,135.99,9844.0,117.1797,117.2573,117.1711,117.2056,9844.0
2020-08-06 14:10:00,135.98,136.01,135.93,135.93,8134.0,117.1969,117.2228,117.1538,117.1538,8134.0
2020-08-06 14:15:00,135.93,135.96,135.88,135.92,7699.0,117.1538,117.1797,117.1107,117.1452,7699.0
2020-08-06 14:20:00,135.92,136.05,135.9,136.02,12379.0,117.1452,117.2573,117.128,117.2314,12379.0
2020-08-06 14:25:00,136.02,136.05,135.99,136.02,9749.0,117.2314,117.2573,117.2056,117.2314,9749.0
2020-08-06 14:30:00,136.02,136.28,136.02,136.21,14719.0,117.2314,117.4555,117.2314,117.3952,14719.0
2020-08-06 14:35:00,136.23,136.23,136.15,136.17,9447.0,117.4124,117.4124,117.3435,117.3607,9447.0
2020-08-06 14:40:00,136.15,136.17,136.09,136.16,11309.0,117.3435,117.3607,117.2917,117.3521,11309.0
2020-08-06 14:45:00,136.13,136.17,136.06,136.12,17789.0,117.3262,117.3607,117.2659,117.3176,17789.0
2020-08-06 14:50:00,136.13,136.18,136.09,136.09,15590.0,117.3262,117.3693,117.2917,117.2917,15590.0
2020-08-06 14:55:00,136.08,136.09,135.93,135.93,13738.0,117.2831,117.2917,117.1538,117.1538,13738.0
2020-08-06 15:00:00,135.94,136.09,135.94,136.05,23944.0,117.1625,117.2917,117.1625,117.2573,23944.0
2020-08-06 15:05:00,136.04,136.11,136.02,136.08,23326.0,117.2486,117.309,117.2314,117.2831,23326.0
2020-08-06 15:10:00,136.09,136.09,136.0,136.0,15850.0,117.2917,117.2917,117.2142,117.2142,15850.0
2020-08-06 15:15:00,136.01,136.1,136.01,136.06,29738.0,117.2228,117.3004,117.2228,117.2659,29738.0
2020-08-06 15:20:00,136.06,136.1,135.92,135.94,36359.0,117.2659,117.3004,117.1452,117.1625,36359.0
2020-08-06 15:25:00,135.93,135.94,135.78,135.86,36279.0,117.1538,117.1625,117.0246,117.0935,36279.0
2020-08-06 15:30:00,135.87,135.95,135.81,135.85,37927.0,117.1021,117.1711,117.0504,117.0849,37927.0
2020-08-06 15:35:00,135.84,135.93,135.81,135.89,47002.0,117.0763,117.1538,117.0504,117.1194,47002.0
2020-08-06 15:40:00,135.89,135.93,135.84,135.89,34767.0,117.1194,117.1538,117.0763,117.1194,34767.0
2020-08-06 15:45:00,135.89,135.89,135.72,135.78,68154.0,117.1194,117.1194,116.9728,117.0246,68154.0
2020-08-06 15:50:00,135.79,135.99,135.77,135.87,96086.0,117.0332,117.2056,117.0159,117.1021,96086.0
2020-08-06 15:55:00,135.87,135.92,135.75,135.86,172717.0,117.1021,117.1452,116.9987,117.0935,172717.0
2020-08-07 09:30:00,135.94,136.18,135.6,135.87,78156.0,117.1625,117.3693,116.8694,117.1021,78156.0
2020-08-07 09:35:00,135.89,136.01,135.45,135.6,16679.0,117.1194,117.2228,116.7401,116.8694,16679.0
2020-08-07 09:40:00,135.65,136.07,135.65,135.95,20604.0,116.9125,117.2745,116.9125,117.1711,20604.0
2020-08-07 09:45:00,136.01,136.1,135.93,135.96,19058.0,117.2228,117.3004,117.1538,117.1797,19058.0
2020-08-07 09:50:00,135.94,136.1,135.91,136.0,20294.0,117.1625,117.3004,117.1366,117.2142,20294.0
2020-08-07 09:55:00,136.0,136.16,135.98,136.08,33339.0,117.2142,117.3521,117.1969,117.2831,33339.0
2020-08-07 10:00:00,136.07,136.16,135.93,136.15,33494.0,117.2745,117.3521,117.1538,117.3435,33494.0
2020-08-07 10:05:00,136.14,136.15,135.9,135.94,18933.0,117.3348,117.3435,117.128,117.1625,18933.0
2020-08-07 10:10:00,135.93,135.97,135.78,135.88,19915.0,117.1538,117.1883,117.0246,117.1107,19915.0
2020-08-07 10:15:00,135.85,135.86,135.74,135.8,22767.0,117.0849,117.0935,116.9901,117.0418,22767.0
2020-08-07 10:20:00,135.8,135.83,135.68,135.78,15242.0,117.0418,117.0677,116.9384,117.0246,15242.0
2020-08-07 10:25:00,135.79,135.81,135.61,135.72,16223.0,117.0332,117.0504,116.878,116.9728,16223.0
2020-08-07 10:30:00,135.73,135.9,135.66,135.75,14522.0,116.9815,117.128,116.9211,116.9987,14522.0
2020-08-07 10:35:00,135.74,135.78,135.63,135.63,11944.0,116.9901,117.0246,116.8953,116.8953,11944.0
2020-08-07 10:40:00,135.65,135.76,135.6,135.67,18326.0,116.9125,117.0073,116.8694,116.9298,18326.0
2020-08-07 10:45:00,135.65,135.67,135.37,135.4,26556.0,116.9125,116.9298,116.6712,116.697,26556.0
2020-08-07 10:50:00,135.4,135.51,135.37,135.51,34756.0,116.697,116.7919,116.6712,116.7919,34756.0
2020-08-07 10:55:00,135.51,135.62,135.42,135.62,16735.0,116.7919,116.8867,116.7143,116.8867,16735.0
2020-08-07 11:00:00,135.62,135.76,135.62,135.67,16867.0,116.8867,117.0073,116.8867,116.9298,16867.0
2020-08-07 11:05:00,135.66,135.75,135.63,135.72,17126.0,116.9211,116.9987,116.8953,116.9728,17126.0
2020-08-07 11:10:00,135.71,135.71,135.52,135.52,16124.0,116.9642,116.9642,116.8005,116.8005,16124.0
2020-08-07 11:15:00,135.51,135.62,135.47,135.59,29197.0,116.7919,116.8867,116.7574,116.8608,29197.0
2020-08-07 11:20:00,135.61,135.83,135.61,135.77,14465.0,116.878,117.0677,116.878,117.0159,14465.0
2020-08-07 11:25:00,135.77,135.77,135.71,135.74,10905.0,117.0159,117.0159,116.9642,116.9901,10905.0
2020-08-07 11:30:00,135.74,135.88,135.7,135.83,14049.0,116.9901,117.1107,116.9556,117.0677,14049.0
2020-08-07 11:35:00,135.83,135.88,135.75,135.85,14198.0,117.0677,117.1107,116.9987,117.0849,14198.0
2020-08-07 11:40:00,135.84,135.91,135.81,135.91,14390.0,117.0763,117.1366,117.0504,117.1366,14390.0
2020-08-07 11:45:00,135.91,135.95,135.86,135.93,16088.0,117.1366,117.1711,117.0935,117.1538,16088.0
2020-08-07 11:50:00,135.93,135.97,135.89,135.92,23337.0,117.1538,117.1883,117.1194,117.1452,23337.0
2020-08-07 11:55:00,135.94,136.04,135.93,135.98,33656.0,117.1625,117.2486,117.1538,117.1969,33656.0
2020-08-07 12:00:00,135.99,136.03,135.93,136.01,22157.0,117.2056,117.24,117.1538,117.2228,22157.0
2020-08-07 12:05:00,136.01,136.06,135.98,136.0,18402.0,117.2228,117.2659,117.1969,117.2142,18402.0
2020-08-07 12:10:00,136.0,136.06,136.0,136.01,24680.0,117.2142,117.2659,117.2142,117.2228,24680.0
2020-08-07 12:15:00,136.02,136.1,136.0,136.0,12524.0,117.2314,117.3004,117.2142,117.2142,12524.0
2020-08-07 12:20:00,136.0,136.2,135.97,136.2,11855.0,117.2142,117.3865,117.1883,117.3865,11855.0
2020-08-07 12:25:00,136.2,136.22,136.09,136.1,54390.0,117.3865,117.4038,117.2917,117.3004,54390.0
2020-08-07 12:30:00,136.08,136.26,136.08,136.26,14075.0,117.2831,117.4383,117.2831,117.4383,14075.0
2020-08-07 12:35:00,136.27,136.6,136.27,136.58,26512.0,117.4469,117.7313,117.4469,117.7141,26512.0
2020-08-07 12:40:00,136.61,136.66,136.56,136.63,32963.0,117.7399,117.783,117.6968,117.7571,32963.0
2020-08-07 12:45:00,136.61,136.65,136.48,136.49,16975.0,117.7399,117.7744,117.6279,117.6365,16975.0
2020-08-07 12:50:00,136.47,136.51,136.39,136.49,12139.0,117.6192,117.6537,117.5503,117.6365,12139.0
2020-08-07 12:55:00,136.49,136.54,136.41,136.43,10631.0,117.6365,117.6796,117.5675,117.5848,10631.0
2020-08-07 13:00:00,136.43,136.52,136.41,136.49,34147.0,117.5848,117.6623,117.5675,117.6365,34147.0
2020-08-07 13:05:00,136.5,136.51,136.42,136.49,12046.0,117.6451,117.6537,117.5762,117.6365,12046.0
2020-08-07 13:10:00,136.49,136.52,136.4,136.48,22738.0,117.6365,117.6623,117.5589,117.6279,22738.0
2020-08-07 13:15:00,136.5,136.51,136.39,136.4,28750.0,117.6451,117.6537,117.5503,117.5589,28750.0
2020-08-07 13:20:00,136.42,136.49,136.37,136.47,11935.0,117.5762,117.6365,117.5331,117.6192,11935.0
2020-08-07 13:25:00,136.48,136.48,136.41,136.46,11332.0,117.6279,117.6279,117.5675,117.6106,11332.0
2020-08-07 13:30:00,136.45,136.47,136.37,136.42,20323.0,117.602,117.6192,117.5331,117.5762,20323.0
2020-08-07 13:35:00,136.44,136.48,136.41,136.48,15743.0,117.5934,117.6279,117.5675,117.6279,15743.0
2020-08-07 13:40:00,136.5,136.57,136.47,136.5,11835.0,117.6451,117.7054,117.6192,117.6451,11835.0
2020-08-07 13:45:00,136.5,136.52,136.32,136.33,17220.0,117.6451,117.6623,117.49,117.4986,17220.0
2020-08-07 13:50:00,136.29,136.4,136.22,136.38,18701.0,117.4641,117.5589,117.4038,117.5417,18701.0
2020-08-07 13:55:00,136.39,136.46,136.32,136.32,16049.0,117.5503,117.6106,117.49,117.49,16049.0
2020-08-07 14:00:00,136.33,136.45,136.33,136.4,19846.0,117.4986,117.602,117.4986,117.5589,19846.0
2020-08-07 14:05:00,136.41,136.42,136.27,136.35,36430.0,117.5675,117.5762,117.4469,117.5158,36430.0
2020-08-07 14:10:00,136.37,136.57,136.37,136.5,10322.0,117.5331,117.7054,117.5331,117.6451,10322.0
2020-08-07 14:15:00,136.51,136.55,136.42,136.44,13121.0,117.6537,117.6882,117.5762,117.5934,13121.0
2020-08-07 14:20:00,136.44,136.56,136.44,136.53,16923.0,117.5934,117.6968,117.5934,117.671,16923.0
2020-08-07 14:25:00,136.55,136.64,136.52,136.57,13057.0,117.6882,117.7658,117.6623,117.7054,13057.0
2020-08-07 14:30:00,136.56,136.72,136.5,136.71,14681.0,117.6968,117.8347,117.6451,117.8261,14681.0
2020-08-07 14:35:00,136.68,136.73,136.61,136.66,13404.0,117.8002,117.8433,117.7399,117.783,13404.0
2020-08-07 14:40:00,136.66,136.68,136.57,136.66,11571.0,117.783,117.8002,117.7054,117.783,11571.0
2020-08-07 14:45:00,136.68,136.73,136.56,136.71,12085.0,117.8002,117.8433,117.6968,117.8261,12085.0
2020-08-07 14:50:00,136.7,136.75,136.65,136.65,12906.0,117.8175,117.8606,117.7744,117.7744,12906.0
2020-08-07 14:55:00,136.63,136.67,136.59,136.62,15035.0,117.7571,117.7916,117.7227,117.7485,15035.0
2020-08-07 15:00:00,136.6,136.67,136.55,136.64,17553.0,117.7313,117.7916,117.6882,117.7658,17553.0
2020-08-07 15:05:00,136.65,136.66,136.54,136.63,22902.0,117.7744,117.783,117.6796,117.7571,22902.0
2020-08-07 15:10:00,136.63,136.65,136.38,136.4,45091.0,117.7571,117.7744,117.5417,117.5589,45091.0
2020-08-07 15:15:00,136.42,136.51,136.37,136.38,22565.0,117.5762,117.6537,117.5331,117.5417,22565.0
2020-08-07 15:20:00,136.36,136.48,136.31,136.41,22467.0,117.5244,117.6279,117.4814,117.5675,22467.0
2020-08-07 15:25:00,136.41,136.53,136.28,136.33,29841.0,117.5675,117.671,117.4555,117.4986,29841.0
2020-08-07 15:30:00,136.33,136.49,136.26,136.44,26494.0,117.4986,117.6365,117.4383,117.5934,26494.0
2020-08-07 15:35:00,136.42,136.57,136.37,136.5,24092.0,117.5762,117.7054,117.5331,117.6451,24092.0
2020-08-07 15:40:00,136.49,136.63,136.42,136.63,29043.0,117.6365,117.7571,117.5762,117.7571,29043.0
2020-08-07 15:45:00,136.64,136.75,136.61,136.72,44393.0,117.7658,117.8606,117.7399,117.8347,44393.0
2020-08-07 15:50:00,136.71,136.75,136.38,136.53,89678.0,117.8261,117.8606,117.5417,117.671,89678.0
2020-08-07 15:55:00,136.54,136.76,136.53,136.73,129886.0,117.6796,117.8692,117.671,117.8433,129886.0
2020-08-10 09:30:00,136.32,136.88,136.04,136.5,72357.0,117.49,117.9726,117.2486,117.6451,72357.0
2020-08-10 09:35:00,136.66,136.66,136.12,136.27,24496.0,117.783,117.783,117.3176,117.4469,24496.0
2020-08-10 09:40:00,136.29,136.34,135.85,136.11,43949.0,117.4641,117.5072,117.0849,117.309,43949.0
2020-08-10 09:45:00,136.12,136.27,135.93,136.27,24472.0,117.3176,117.4469,117.1538,117.4469,24472.0
2020-08-10 09:50:00,136.3,136.66,136.21,136.61,21487.0,117.4727,117.783,117.3952,117.7399,21487.0
2020-08-10 09:55:00,136.64,136.82,136.55,136.6,20718.0,117.7658,117.9209,117.6882,117.7313,20718.0
2020-08-10 10:00:00,136.61,136.61,136.21,136.21,15572.0,117.7399,117.7399,117.3952,117.3952,15572.0
2020-08-10 10:05:00,136.24,136.45,136.22,136.41,24780.0,117.421,117.602,117.4038,117.5675,24780.0
2020-08-10 10:10:00,136.41,136.49,136.18,136.29,35301.0,117.5675,117.6365,117.3693,117.4641,35301.0
2020-08-10 10:15:00,136.32,136.39,136.12,136.24,19796.0,117.49,117.5503,117.3176,117.421,19796.0
2020-08-10 10:20:00,136.24,136.67,136.2,136.66,19439.0,117.421,117.7916,117.3865,117.783,19439.0
2020-08-10 10:25:00,136.69,136.71,136.46,136.46,24629.0,117.8089,117.8261,117.6106,117.6106,24629.0
2020-08-10 10:30:00,136.45,136.45,136.18,136.18,23255.0,117.602,117.602,117.3693,117.3693,23255.0
2020-08-10 10:35:00,136.16,136.19,135.98,136.0,33444.0,117.3521,117.3779,117.1969,117.2142,33444.0
2020-08-10 10:40:00,135.98,136.05,135.76,135.83,24842.0,117.1969,117.2573,117.0073,117.0677,24842.0
2020-08-10 10:45:00,135.83,135.95,135.75,135.77,25514.0,117.0677,117.1711,116.9987,117.0159,25514.0
2020-08-10 10:50:00,135.76,135.95,135.65,135.92,29834.0,117.0073,117.1711,116.9125,117.1452,29834.0
2020-08-10 10:55:00,135.96,135.96,135.78,135.83,20645.0,117.1797,117.1797,117.0246,117.0677,20645.0
2020-08-10 11:00:00,135.83,136.0,135.81,135.83,19275.0,117.0677,117.2142,117.0504,117.0677,19275.0
2020-08-10 11:05:00,135.83,136.1,135.81,136.06,19404.0,117.0677,117.3004,117.0504,117.2659,19404.0
2020-08-10 11:10:00,136.06,136.19,135.88,135.9,19868.0,117.2659,117.3779,117.1107,117.128,19868.0
2020-08-10 11:15:00,135.9,135.92,135.56,135.59,23323.0,117.128,117.1452,116.8349,116.8608,23323.0
2020-08-10 11:20:00,135.58,135.77,135.54,135.76,20613.0,116.8522,117.0159,116.8177,117.0073,20613.0
2020-08-10 11:25:00,135.76,135.83,135.42,135.43,19700.0,117.0073,117.0677,116.7143,116.7229,19700.0
2020-08-10 11:30:00,135.42,135.63,135.38,135.58,22942.0,116.7143,116.8953,116.6798,116.8522,22942.0
2020-08-10 11:35:00,135.57,135.62,135.49,135.53,13770.0,116.8436,116.8867,116.7746,116.8091,13770.0
2020-08-10 11:40:00,135.51,135.71,135.5,135.71,9642.0,116.7919,116.9642,116.7832,116.9642,9642.0
2020-08-10 11:45:00,135.72,135.74,135.57,135.61,26446.0,116.9728,116.9901,116.8436,116.878,26446.0
2020-08-10 11:50:00,135.61,135.78,135.59,135.72,13581.0,116.878,117.0246,116.8608,116.9728,13581.0
2020-08-10 11:55:00,135.71,135.85,135.67,135.81,19335.0,116.9642,117.0849,116.9298,117.0504,19335.0
2020-08-10 12:00:00,135.83,135.94,135.83,135.91,9869.0,117.0677,117.1625,117.0677,117.1366,9869.0
2020-08-10 12:05:00,135.94,135.99,135.86,135.87,8942.0,117.1625,117.2056,117.0935,117.1021,8942.0
2020-08-10 12:10:00,135.88,135.9,135.66,135.69,8268.0,117.1107,117.128,116.9211,116.947,8268.0
2020-08-10 12:15:00,135.71,135.74,135.64,135.71,15067.0,116.9642,116.9901,116.9039,116.9642,15067.0
2020-08-10 12:20:00,135.71,135.73,135.62,135.67,9265.0,116.9642,116.9815,116.8867,116.9298,9265.0
2020-08-10 12:25:00,135.67,135.74,135.52,135.53,11806.0,116.9298,116.9901,116.8005,116.8091,11806.0
2020-08-10 12:30:00,135.52,135.66,135.51,135.62,12860.0,116.8005,116.9211,116.7919,116.8867,12860.0
2020-08-10 12:35:00,135.62,135.67,135.51,135.66,8072.0,116.8867,116.9298,116.7919,116.9211,8072.0
2020-08-10 12:40:00,135.63,135.75,135.63,135.7,12253.0,116.8953,116.9987,116.8953,116.9556,12253.0
2020-08-10 12:45:00,135.71,135.74,135.64,135.65,12016.0,116.9642,116.9901,116.9039,116.9125,12016.0
2020-08-10 12:50:00,135.65,135.69,135.59,135.65,6177.0,116.9125,116.947,116.8608,116.9125,6177.0
2020-08-10 12:55:00,135.65,135.74,135.62,135.7,7767.0,116.9125,116.9901,116.8867,116.9556,7767.0
2020-08-10 13:00:00,135.69,135.86,135.69,135.86,10420.0,116.947,117.0935,116.947,117.0935,10420.0
2020-08-10 13:05:00,135.85,135.92,135.81,135.82,6385.0,117.0849,117.1452,117.0504,117.059,6385.0
2020-08-10 13:10:00,135.83,135.84,135.76,135.79,10864.0,117.0677,117.0763,117.0073,117.0332,10864.0
2020-08-10 13:15:00,135.81,135.91,135.8,135.9,9066.0,117.0504,117.1366,117.0418,117.128,9066.0
2020-08-10 13:20:00,135.9,135.97,135.85,135.92,7554.0,117.128,117.1883,117.0849,117.1452,7554.0
2020-08-10 13:25:00,135.92,136.01,135.88,136.01,5589.0,117.1452,117.2228,117.1107,117.2228,5589.0
2020-08-10 13:30:00,136.02,136.03,135.94,135.97,6710.0,117.2314,117.24,117.1625,117.1883,6710.0
2020-08-10 13:35:00,135.98,136.14,135.95,136.13,4689.0,117.1969,117.3348,117.1711,117.3262,4689.0
2020-08-10 13:40:00,136.13,136.13,136.06,136.08,8276.0,117.3262,117.3262,117.2659,117.2831,8276.0
2020-08-10 13:45:00,136.09,136.14,136.07,136.09,15206.0,117.2917,117.3348,117.2745,117.2917,15206.0
2020-08-10 13:50:00,136.09,136.18,136.08,136.15,8361.0,117.2917,117.3693,117.2831,117.3435,8361.0
2020-08-10 13:55:00,136.15,136.16,136.08,136.12,11458.0,117.3435,117.3521,117.2831,117.3176,11458.0
2020-08-10 14:00:00,136.12,136.19,136.07,136.14,11717.0,117.3176,117.3779,117.2745,117.3348,11717.0
2020-08-10 14:05:00,136.14,136.15,135.98,136.0,13416.0,117.3348,117.3435,117.1969,117.2142,13416.0
2020-08-10 14:10:00,136.01,136.05,135.91,135.92,10825.0,117.2228,117.2573,117.1366,117.1452,10825.0
2020-08-10 14:15:00,135.93,135.99,135.91,135.97,7086.0,117.1538,117.2056,117.1366,117.1883,7086.0
2020-08-10 14:20:00,135.99,136.02,135.94,136.0,8424.0,117.2056,117.2314,117.1625,117.2142,8424.0
2020-08-10 14:25:00,136.0,136.09,135.95,136.07,13003.0,117.2142,117.2917,117.1711,117.2745,13003.0
2020-08-10 14:30:00,136.06,136.11,136.02,136.09,15799.0,117.2659,117.309,117.2314,117.2917,15799.0
2020-08-10 14:35:00,136.09,136.11,136.01,136.02,12128.0,117.2917,117.309,117.2228,117.2314,12128.0
2020-08-10 14:40:00,136.01,136.08,135.93,135.93,17753.0,117.2228,117.2831,117.1538,117.1538,17753.0
2020-08-10 14:45:00,135.96,136.01,135.86,135.96,10379.0,117.1797,117.2228,117.0935,117.1797,10379.0
2020-08-10 14:50:00,135.95,136.07,135.95,136.04,12448.0,117.1711,117.2745,117.1711,117.2486,12448.0
2020-08-10 14:55:00,136.05,136.17,136.04,136.14,18730.0,117.2573,117.3607,117.2486,117.3348,18730.0
2020-08-10 15:00:00,136.17,136.32,136.16,136.3,17040.0,117.3607,117.49,117.3521,117.4727,17040.0
2020-08-10 15:05:00,136.3,136.38,136.22,136.28,38294.0,117.4727,117.5417,117.4038,117.4555,38294.0
2020-08-10 15:10:00,136.29,136.3,136.0,136.02,67131.0,117.4641,117.4727,117.2142,117.2314,67131.0
2020-08-10 15:15:00,136.0,136.06,135.91,136.0,27889.0,117.2142,117.2659,117.1366,117.2142,27889.0
2020-08-10 15:20:00,135.99,136.0,135.7,135.72,46599.0,117.2056,117.2142,116.9556,116.9728,46599.0
2020-08-10 15:25:00,135.71,135.87,135.68,135.79,43560.0,116.9642,117.1021,116.9384,117.0332,43560.0
2020-08-10 15:30:00,135.8,135.97,135.79,135.84,29386.0,117.0418,117.1883,117.0332,117.0763,29386.0
2020-08-10 15:35:00,135.87,135.88,135.74,135.86,26882.0,117.1021,117.1107,116.9901,117.0935,26882.0
2020-08-10 15:40:00,135.88,135.9,135.74,135.84,22298.0,117.1107,117.128,116.9901,117.0763,22298.0
2020-08-10 15:45:00,135.85,135.96,135.78,135.83,33407.0,117.0849,117.1797,117.0246,117.0677,33407.0
2020-08-10 15:50:00,135.82,136.04,135.79,136.01,39592.0,117.059,117.2486,117.0332,117.2228,39592.0
2020-08-10 15:55:00,136.02,136.16,135.94,136.08,117768.0,117.2314,117.3521,117.1625,117.2831,117768.0
2020-08-11 09:30:00,136.9,137.45,136.7,137.2,133191.0,117.9899,118.4639,117.8175,118.2484,133191.0
2020-08-11 09:35:00,137.26,137.36,137.03,137.18,57394.0,118.3001,118.3863,118.1019,118.2312,57394.0
2020-08-11 09:40:00,137.19,137.25,136.71,136.71,41023.0,118.2398,118.2915,117.8261,117.8261,41023.0
2020-08-11 09:45:00,136.73,136.76,136.47,136.62,33692.0,117.8433,117.8692,117.6192,117.7485,33692.0
2020-08-11 09:50:00,136.63,136.63,136.19,136.27,74334.0,117.7571,117.7571,117.3779,117.4469,74334.0
2020-08-11 09:55:00,136.3,136.45,136.09,136.18,28679.0,117.4727,117.602,117.2917,117.3693,28679.0
2020-08-11 10:00:00,136.19,136.21,135.82,135.97,29595.0,117.3779,117.3952,117.059,117.1883,29595.0
2020-08-11 10:05:00,135.99,136.16,135.89,136.05,22226.0,117.2056,117.3521,117.1194,117.2573,22226.0
2020-08-11 10:10:00,136.08,136.23,135.87,135.91,28042.0,117.2831,117.4124,117.1021,117.1366,28042.0
2020-08-11 10:15:00,135.93,136.2,135.84,136.12,30973.0,117.1538,117.3865,117.0763,117.3176,30973.0
2020-08-11 10:20:00,136.12,136.35,136.09,136.35,20985.0,117.3176,117.5158,117.2917,117.5158,20985.0
2020-08-11 10:25:00,136.36,136.41,136.2,136.29,20513.0,117.5244,117.5675,117.3865,117.4641,20513.0
2020-08-11 10:30:00,136.28,136.32,136.17,136.21,15714.0,117.4555,117.49,117.3607,117.3952,15714.0
2020-08-11 10:35:00,136.21,136.51,136.2,136.44,22740.0,117.3952,117.6537,117.3865,117.5934,22740.0
2020-08-11 10:40:00,136.44,136.52,136.33,136.47,21862.0,117.5934,117.6623,117.4986,117.6192,21862.0
2020-08-11 10:45:00,136.52,136.61,136.45,136.52,14884.0,117.6623,117.7399,117.602,117.6623,14884.0
2020-08-11 10:50:00,136.53,136.61,136.48,136.58,14287.0,117.671,117.7399,117.6279,117.7141,14287.0
2020-08-11 10:55:00,136.58,136.66,136.44,136.48,18312.0,117.7141,117.783,117.5934,117.6279,18312.0
2020-08-11 11:00:00,136.47,136.71,136.45,136.69,22274.0,117.6192,117.8261,117.602,117.8089,22274.0
2020-08-11 11:05:00,136.69,136.7,136.51,136.52,11380.0,117.8089,117.8175,117.6537,117.6623,11380.0
2020-08-11 11:10:00,136.52,136.54,136.21,136.22,15006.0,117.6623,117.6796,117.3952,117.4038,15006.0
2020-08-11 11:15:00,136.2,136.25,136.09,136.16,15321.0,117.3865,117.4296,117.2917,117.3521,15321.0
2020-08-11 11:20:00,136.19,136.46,136.18,136.38,11579.0,117.3779,117.6106,117.3693,117.5417,11579.0
2020-08-11 11:25:00,136.38,136.48,136.36,136.45,10691.0,117.5417,117.6279,117.5244,117.602,10691.0
2020-08-11 11:30:00,136.44,136.46,136.12,136.26,15764.0,117.5934,117.6106,117.3176,117.4383,15764.0
2020-08-11 11:35:00,136.25,136.51,136.24,136.44,13142.0,117.4296,117.6537,117.421,117.5934,13142.0
2020-08-11 11:40:00,136.43,136.56,136.43,136.52,16096.0,117.5848,117.6968,117.5848,117.6623,16096.0
2020-08-11 11:45:00,136.52,136.57,136.47,136.5,7562.0,117.6623,117.7054,117.6192,117.6451,7562.0
2020-08-11 11:50:00,136.51,136.54,136.41,136.41,9438.0,117.6537,117.6796,117.5675,117.5675,9438.0
2020-08-11 11:55:00,136.42,136.51,136.31,136.42,7433.0,117.5762,117.6537,117.4814,117.5762,7433.0
2020-08-11 12:00:00,136.43,136.47,136.25,136.32,12593.0,117.5848,117.6192,117.4296,117.49,12593.0
2020-08-11 12:05:00,136.31,136.42,136.27,136.35,12298.0,117.4814,117.5762,117.4469,117.5158,12298.0
2020-08-11 12:10:00,136.38,136.47,136.37,136.43,10613.0,117.5417,117.6192,117.5331,117.5848,10613.0
2020-08-11 12:15:00,136.41,136.44,136.19,136.19,32439.0,117.5675,117.5934,117.3779,117.3779,32439.0
2020-08-11 12:20:00,136.17,136.19,136.1,136.11,15767.0,117.3607,117.3779,117.3004,117.309,15767.0
2020-08-11 12:25:00,136.11,136.19,136.08,136.08,13663.0,117.309,117.3779,117.2831,117.2831,13663.0
2020-08-11 12:30:00,136.07,136.17,136.03,136.16,10582.0,117.2745,117.3607,117.24,117.3521,10582.0
2020-08-11 12:35:00,136.16,136.24,136.11,136.21,8384.0,117.3521,117.421,117.309,117.3952,8384.0
2020-08-11 12:40:00,136.2,136.26,136.12,136.23,7079.0,117.3865,117.4383,117.3176,117.4124,7079.0
2020-08-11 12:45:00,136.22,136.25,136.12,136.24,11421.0,117.4038,117.4296,117.3176,117.421,11421.0
2020-08-11 12:50:00,136.26,136.27,136.08,136.1,18680.0,117.4383,117.4469,117.2831,117.3004,18680.0
2020-08-11 12:55:00,136.11,136.21,136.11,136.15,12680.0,117.309,117.3952,117.309,117.3435,12680.0
2020-08-11 13:00:00,136.16,136.22,136.12,136.15,9298.0,117.3521,117.4038,117.3176,117.3435,9298.0
2020-08-11 13:05:00,136.15,136.2,136.12,136.16,11542.0,117.3435,117.3865,117.3176,117.3521,11542.0
2020-08-11 13:10:00,136.15,136.22,136.14,136.19,8889.0,117.3435,117.4038,117.3348,117.3779,8889.0
2020-08-11 13:15:00,136.2,136.22,136.16,136.2,11288.0,117.3865,117.4038,117.3521,117.3865,11288.0
2020-08-11 13:20:00,136.2,136.24,136.18,136.2,21670.0,117.3865,117.421,117.3693,117.3865,21670.0
2020-08-11 13:25:00,136.21,136.32,136.19,136.22,7225.0,117.3952,117.49,117.3779,117.4038,7225.0
2020-08-11 13:30:00,136.22,136.25,136.07,136.1,10047.0,117.4038,117.4296,117.2745,117.3004,10047.0
2020-08-11 13:35:00,136.09,136.16,136.06,136.15,15761.0,117.2917,117.3521,117.2659,117.3435,15761.0
2020-08-11 13:40:00,136.14,136.17,136.06,136.08,13521.0,117.3348,117.3607,117.2659,117.2831,13521.0
2020-08-11 13:45:00,136.09,136.14,135.93,135.93,13973.0,117.2917,117.3348,117.1538,117.1538,13973.0
2020-08-11 13:50:00,135.91,136.0,135.89,136.0,15085.0,117.1366,117.2142,117.1194,117.2142,15085.0
2020-08-11 13:55:00,136.02,136.04,135.99,136.01,9003.0,117.2314,117.2486,117.2056,117.2228,9003.0
2020-08-11 14:00:00,136.03,136.03,135.91,135.93,11021.0,117.24,117.24,117.1366,117.1538,11021.0
2020-08-11 14:05:00,135.93,136.04,135.91,136.03,10594.0,117.1538,117.2486,117.1366,117.24,10594.0
2020-08-11 14:10:00,136.05,136.05,135.81,135.81,21985.0,117.2573,117.2573,117.0504,117.0504,21985.0
2020-08-11 14:15:00,135.83,135.85,135.67,135.69,30094.0,117.0677,117.0849,116.9298,116.947,30094.0
2020-08-11 14:20:00,135.68,135.86,135.67,135.8,13306.0,116.9384,117.0935,116.9298,117.0418,13306.0
2020-08-11 14:25:00,135.82,135.83,135.69,135.7,17365.0,117.059,117.0677,116.947,116.9556,17365.0
2020-08-11 14:30:00,135.73,135.76,135.65,135.71,20297.0,116.9815,117.0073,116.9125,116.9642,20297.0
2020-08-11 14:35:00,135.7,135.78,135.6,135.69,18658.0,116.9556,117.0246,116.8694,116.947,18658.0
2020-08-11 14:40:00,135.7,135.83,135.65,135.67,13547.0,116.9556,117.0677,116.9125,116.9298,13547.0
2020-08-11 14:45:00,135.65,135.66,135.5,135.56,16491.0,116.9125,116.9211,116.7832,116.8349,16491.0
2020-08-11 14:50:00,135.59,135.78,135.51,135.74,14874.0,116.8608,117.0246,116.7919,116.9901,14874.0
2020-08-11 14:55:00,135.73,135.76,135.56,135.69,25973.0,116.9815,117.0073,116.8349,116.947,25973.0
2020-08-11 15:00:00,135.7,135.79,135.62,135.67,18652.0,116.9556,117.0332,116.8867,116.9298,18652.0
2020-08-11 15:05:00,135.67,135.78,135.59,135.67,20050.0,116.9298,117.0246,116.8608,116.9298,20050.0
2020-08-11 15:10:00,135.67,135.86,135.63,135.65,27296.0,116.9298,117.0935,116.8953,116.9125,27296.0
2020-08-11 15:15:00,135.67,135.67,135.06,135.12,39108.0,116.9298,116.9298,116.404,116.4557,39108.0
2020-08-11 15:20:00,135.11,135.25,135.06,135.06,49501.0,116.4471,116.5678,116.404,116.404,49501.0
2020-08-11 15:25:00,135.08,135.37,135.08,135.33,19183.0,116.4213,116.6712,116.4213,116.6367,19183.0
2020-08-11 15:30:00,135.32,135.38,135.02,135.04,23876.0,116.6281,116.6798,116.3695,116.3868,23876.0
2020-08-11 15:35:00,135.07,135.29,135.02,135.19,17195.0,116.4126,116.6022,116.3695,116.5161,17195.0
2020-08-11 15:40:00,135.2,135.29,135.11,135.24,21721.0,116.5247,116.6022,116.4471,116.5592,21721.0
2020-08-11 15:45:00,135.18,135.21,134.93,134.96,67377.0,116.5074,116.5333,116.292,116.3178,67377.0
2020-08-11 15:50:00,134.94,134.94,134.62,134.75,116140.0,116.3006,116.3006,116.0248,116.1368,116140.0
2020-08-11 15:55:00,134.74,135.21,134.74,135.15,272504.0,116.1282,116.5333,116.1282,116.4816,272504.0
2020-08-12 09:30:00,135.42,136.25,135.25,136.09,83423.0,116.7143,117.4296,116.5678,117.2917,83423.0
2020-08-12 09:35:00,136.12,136.44,135.84,136.32,27315.0,117.3176,117.5934,117.0763,117.49,27315.0
2020-08-12 09:40:00,136.37,136.6,136.22,136.53,30184.0,117.5331,117.7313,117.4038,117.671,30184.0
2020-08-12 09:45:00,136.55,136.65,136.33,136.55,17401.0,117.6882,117.7744,117.4986,117.6882,17401.0
2020-08-12 09:50:00,136.56,136.62,136.41,136.61,18270.0,117.6968,117.7485,117.5675,117.7399,18270.0
2020-08-12 09:55:00,136.61,136.85,136.5,136.85,22754.0,117.7399,117.9468,117.6451,117.9468,22754.0
2020-08-12 10:00:00,136.88,136.98,136.79,136.93,22406.0,117.9726,118.0588,117.895,118.0157,22406.0
2020-08-12 10:05:00,136.93,137.15,136.91,137.1,22161.0,118.0157,118.2053,117.9985,118.1622,22161.0
2020-08-12 10:10:00,137.1,137.14,137.02,137.08,25086.0,118.1622,118.1967,118.0933,118.145,25086.0
2020-08-12 10:15:00,137.08,137.23,137.08,137.11,14274.0,118.145,118.2743,118.145,118.1708,14274.0
2020-08-12 10:20:00,137.15,137.4,137.13,137.4,12625.0,118.2053,118.4208,118.1881,118.4208,12625.0
2020-08-12 10:25:00,137.39,137.44,137.32,137.4,32542.0,118.4122,118.4553,118.3518,118.4208,32542.0
2020-08-12 10:30:00,137.42,137.73,137.4,137.73,34587.0,118.438,118.7052,118.4208,118.7052,34587.0
2020-08-12 10:35:00,137.76,137.78,137.54,137.62,21080.0,118.7311,118.7483,118.5414,118.6104,21080.0
2020-08-12 10:40:00,137.62,137.71,137.6,137.65,25605.0,118.6104,118.688,118.5932,118.6363,25605.0
2020-08-12 10:45:00,137.66,137.79,137.65,137.69,17568.0,118.6449,118.7569,118.6363,118.6707,17568.0
2020-08-12 10:50:00,137.71,137.87,137.6,137.76,26955.0,118.688,118.8259,118.5932,118.7311,26955.0
2020-08-12 10:55:00,137.74,137.84,137.66,137.76,22722.0,118.7138,118.8,118.6449,118.7311,22722.0
2020-08-12 11:00:00,137.76,137.83,137.63,137.77,18194.0,118.7311,118.7914,118.619,118.7397,18194.0
2020-08-12 11:05:00,137.75,137.83,137.58,137.64,11664.0,118.7224,118.7914,118.5759,118.6276,11664.0
2020-08-12 11:10:00,137.66,137.66,137.43,137.45,15095.0,118.6449,118.6449,118.4466,118.4639,15095.0
2020-08-12 11:15:00,137.47,137.47,137.35,137.4,14919.0,118.4811,118.4811,118.3777,118.4208,14919.0
2020-08-12 11:20:00,137.39,137.55,137.39,137.49,14547.0,118.4122,118.5501,118.4122,118.4984,14547.0
2020-08-12 11:25:00,137.5,137.68,137.5,137.59,14125.0,118.507,118.6621,118.507,118.5845,14125.0
2020-08-12 11:30:00,137.61,137.66,137.48,137.6,13276.0,118.6018,118.6449,118.4897,118.5932,13276.0
2020-08-12 11:35:00,137.6,137.67,137.54,137.58,12154.0,118.5932,118.6535,118.5414,118.5759,12154.0
2020-08-12 11:40:00,137.57,137.59,137.34,137.34,8021.0,118.5673,118.5845,118.3691,118.3691,8021.0
2020-08-12 11:45:00,137.33,137.48,137.33,137.39,17660.0,118.3605,118.4897,118.3605,118.4122,17660.0
2020-08-12 11:50:00,137.39,137.44,137.3,137.43,12362.0,118.4122,118.4553,118.3346,118.4466,12362.0
2020-08-12 11:55:00,137.44,137.58,137.43,137.53,17346.0,118.4553,118.5759,118.4466,118.5328,17346.0
2020-08-12 12:00:00,137.55,137.65,137.52,137.62,25528.0,118.5501,118.6363,118.5242,118.6104,25528.0
2020-08-12 12:05:00,137.67,137.79,137.66,137.71,18771.0,118.6535,118.7569,118.6449,118.688,18771.0
2020-08-12 12:10:00,137.73,137.74,137.66,137.73,11392.0,118.7052,118.7138,118.6449,118.7052,11392.0
2020-08-12 12:15:00,137.74,137.89,137.69,137.89,15650.0,118.7138,118.8431,118.6707,118.8431,15650.0
2020-08-12 12:20:00,137.92,138.11,137.9,138.11,25067.0,118.869,119.0327,118.8517,119.0327,25067.0
2020-08-12 12:25:00,138.09,138.22,138.09,138.21,23322.0,119.0155,119.1275,119.0155,119.1189,23322.0
2020-08-12 12:30:00,138.18,138.25,138.18,138.22,51203.0,119.093,119.1534,119.093,119.1275,51203.0
2020-08-12 12:35:00,138.24,138.25,138.2,138.24,45578.0,119.1448,119.1534,119.1103,119.1448,45578.0
2020-08-12 12:40:00,138.25,138.25,138.17,138.19,26646.0,119.1534,119.1534,119.0844,119.1017,26646.0
2020-08-12 12:45:00,138.19,138.29,138.19,138.24,74297.0,119.1017,119.1879,119.1017,119.1448,74297.0
2020-08-12 12:50:00,138.24,138.34,138.24,138.3,64485.0,119.1448,119.2309,119.1448,119.1965,64485.0
2020-08-12 12:55:00,138.3,138.34,138.11,138.16,23453.0,119.1965,119.2309,119.0327,119.0758,23453.0
2020-08-12 13:00:00,138.18,138.37,138.18,138.21,20649.0,119.093,119.2568,119.093,119.1189,20649.0
2020-08-12 13:05:00,138.2,138.28,138.16,138.19,18865.0,119.1103,119.1792,119.0758,119.1017,18865.0
2020-08-12 13:10:00,138.19,138.29,138.15,138.19,14210.0,119.1017,119.1879,119.0672,119.1017,14210.0
2020-08-12 13:15:00,138.19,138.21,138.09,138.15,16325.0,119.1017,119.1189,119.0155,119.0672,16325.0
2020-08-12 13:20:00,138.15,138.25,138.15,138.24,14096.0,119.0672,119.1534,119.0672,119.1448,14096.0
2020-08-12 13:25:00,138.23,138.29,138.07,138.12,12913.0,119.1361,119.1879,118.9982,119.0413,12913.0
2020-08-12 13:30:00,138.11,138.17,138.04,138.17,13418.0,119.0327,119.0844,118.9724,119.0844,13418.0
2020-08-12 13:35:00,138.17,138.26,138.15,138.19,10258.0,119.0844,119.162,119.0672,119.1017,10258.0
2020-08-12 13:40:00,138.17,138.23,138.15,138.23,9372.0,119.0844,119.1361,119.0672,119.1361,9372.0
2020-08-12 13:45:00,138.24,138.34,138.23,138.32,11115.0,119.1448,119.2309,119.1361,119.2137,11115.0
2020-08-12 13:50:00,138.32,138.42,138.31,138.38,32332.0,119.2137,119.2999,119.2051,119.2654,32332.0
2020-08-12 13:55:00,138.39,138.58,138.37,138.55,27714.0,119.274,119.4378,119.2568,119.4119,27714.0
2020-08-12 14:00:00,138.57,138.68,138.55,138.59,21838.0,119.4292,119.524,119.4119,119.4464,21838.0
2020-08-12 14:05:00,138.58,138.59,138.39,138.4,11624.0,119.4378,119.4464,119.274,119.2827,11624.0
2020-08-12 14:10:00,138.41,138.54,138.41,138.49,9546.0,119.2913,119.4033,119.2913,119.3602,9546.0
2020-08-12 14:15:00,138.49,138.5,138.42,138.49,7388.0,119.3602,119.3688,119.2999,119.3602,7388.0
2020-08-12 14:20:00,138.49,138.57,138.48,138.55,8780.0,119.3602,119.4292,119.3516,119.4119,8780.0
2020-08-12 14:25:00,138.57,138.57,138.39,138.44,12674.0,119.4292,119.4292,119.274,119.3171,12674.0
2020-08-12 14:30:00,138.48,138.58,138.45,138.58,10474.0,119.3516,119.4378,119.3257,119.4378,10474.0
2020-08-12 14:35:00,138.58,138.59,138.42,138.43,12519.0,119.4378,119.4464,119.2999,119.3085,12519.0
2020-08-12 14:40:00,138.44,138.57,138.44,138.56,12746.0,119.3171,119.4292,119.3171,119.4206,12746.0
2020-08-12 14:45:00,138.58,138.6,138.45,138.5,27590.0,119.4378,119.455,119.3257,119.3688,27590.0
2020-08-12 14:50:00,138.48,138.59,138.46,138.55,15017.0,119.3516,119.4464,119.3344,119.4119,15017.0
2020-08-12 14:55:00,138.55,138.55,138.44,138.44,27068.0,119.4119,119.4119,119.3171,119.3171,27068.0
2020-08-12 15:00:00,138.45,138.51,138.44,138.46,14218.0,119.3257,119.3775,119.3171,119.3344,14218.0
2020-08-12 15:05:00,138.48,138.5,138.44,138.5,30531.0,119.3516,119.3688,119.3171,119.3688,30531.0
2020-08-12 15:10:00,138.48,138.65,138.48,138.61,30069.0,119.3516,119.4981,119.3516,119.4636,30069.0
2020-08-12 15:15:00,138.58,138.63,138.49,138.51,25635.0,119.4378,119.4809,119.3602,119.3775,25635.0
2020-08-12 15:20:00,138.53,138.63,138.5,138.52,14708.0,119.3947,119.4809,119.3688,119.3861,14708.0
2020-08-12 15:25:00,138.5,138.53,138.47,138.47,26210.0,119.3688,119.3947,119.343,119.343,26210.0
2020-08-12 15:30:00,138.47,138.47,138.26,138.43,25502.0,119.343,119.343,119.162,119.3085,25502.0
2020-08-12 15:35:00,138.41,138.41,138.21,138.27,24925.0,119.2913,119.2913,119.1189,119.1706,24925.0
2020-08-12 15:40:00,138.27,138.35,138.21,138.34,26067.0,119.1706,119.2396,119.1189,119.2309,26067.0
2020-08-12 15:45:00,138.34,138.35,138.08,138.16,34713.0,119.2309,119.2396,119.0069,119.0758,34713.0
2020-08-12 15:50:00,138.16,138.17,137.77,137.87,81788.0,119.0758,119.0844,118.7397,118.8259,81788.0
2020-08-12 15:55:00,137.86,137.88,137.72,137.74,125054.0,118.8172,118.8345,118.6966,118.7138,125054.0
2020-08-13 09:30:00,137.16,137.94,137.1,137.77,89442.0,118.2139,118.8862,118.1622,118.7397,89442.0
2020-08-13 09:35:00,137.8,137.86,137.66,137.66,18156.0,118.7655,118.8172,118.6449,118.6449,18156.0
2020-08-13 09:40:00,137.6,137.81,137.31,137.51,33280.0,118.5932,118.7742,118.3432,118.5156,33280.0
2020-08-13 09:45:00,137.52,138.08,137.47,138.04,27641.0,118.5242,119.0069,118.4811,118.9724,27641.0
2020-08-13 09:50:00,138.04,138.06,137.86,137.97,19453.0,118.9724,118.9896,118.8172,118.9121,19453.0
2020-08-13 09:55:00,137.96,138.21,137.81,138.21,17912.0,118.9034,119.1189,118.7742,119.1189,17912.0
2020-08-13 10:00:00,138.19,138.2,137.64,137.64,68058.0,119.1017,119.1103,118.6276,118.6276,68058.0
2020-08-13 10:05:00,137.68,137.68,137.45,137.55,22288.0,118.6621,118.6621,118.4639,118.5501,22288.0
2020-08-13 10:10:00,137.54,137.65,137.47,137.57,10123.0,118.5414,118.6363,118.4811,118.5673,10123.0
2020-08-13 10:15:00,137.57,137.83,137.55,137.81,11928.0,118.5673,118.7914,118.5501,118.7742,11928.0
2020-08-13 10:20:00,137.8,138.16,137.79,138.14,17986.0,118.7655,119.0758,118.7569,119.0586,17986.0
2020-08-13 10:25:00,138.17,138.21,138.11,138.18,18567.0,119.0844,119.1189,119.0327,119.093,18567.0
2020-08-13 10:30:00,138.18,138.4,138.11,138.4,23315.0,119.093,119.2827,119.0327,119.2827,23315.0
2020-08-13 10:35:00,138.38,138.38,138.13,138.17,19670.0,119.2654,119.2654,119.05,119.0844,19670.0
2020-08-13 10:40:00,138.16,138.16,137.93,137.98,22878.0,119.0758,119.0758,118.8776,118.9207,22878.0
2020-08-13 10:45:00,138.02,138.03,137.83,138.02,23962.0,118.9551,118.9638,118.7914,118.9551,23962.0
2020-08-13 10:50:00,138.03,138.17,137.92,138.11,16249.0,118.9638,119.0844,118.869,119.0327,16249.0
2020-08-13 10:55:00,138.1,138.21,138.0,138.19,14200.0,119.0241,119.1189,118.9379,119.1017,14200.0
2020-08-13 11:00:00,138.16,138.23,138.11,138.16,14613.0,119.0758,119.1361,119.0327,119.0758,14613.0
2020-08-13 11:05:00,138.16,138.35,138.16,138.28,15635.0,119.0758,119.2396,119.0758,119.1792,15635.0
2020-08-13 11:10:00,138.29,138.54,138.26,138.52,18703.0,119.1879,119.4033,119.162,119.3861,18703.0
2020-08-13 11:15:00,138.51,138.58,138.48,138.56,16111.0,119.3775,119.4378,119.3516,119.4206,16111.0
2020-08-13 11:20:00,138.56,138.6,138.49,138.55,13892.0,119.4206,119.455,119.3602,119.4119,13892.0
2020-08-13 11:25:00,138.54,138.61,138.53,138.61,12329.0,119.4033,119.4636,119.3947,119.4636,12329.0
2020-08-13 11:30:00,138.59,138.61,138.46,138.46,9229.0,119.4464,119.4636,119.3344,119.3344,9229.0
2020-08-13 11:35:00,138.43,138.43,138.2,138.27,10835.0,119.3085,119.3085,119.1103,119.1706,10835.0
2020-08-13 11:40:00,138.27,138.4,138.24,138.36,16312.0,119.1706,119.2827,119.1448,119.2482,16312.0
2020-08-13 11:45:00,138.35,138.4,138.23,138.23,7553.0,119.2396,119.2827,119.1361,119.1361,7553.0
2020-08-13 11:50:00,138.24,138.33,138.24,138.31,10213.0,119.1448,119.2223,119.1448,119.2051,10213.0
2020-08-13 11:55:00,138.32,138.34,138.18,138.3,10264.0,119.2137,119.2309,119.093,119.1965,10264.0
2020-08-13 12:00:00,138.3,138.3,138.15,138.22,9791.0,119.1965,119.1965,119.0672,119.1275,9791.0
2020-08-13 12:05:00,138.23,138.33,138.2,138.21,10306.0,119.1361,119.2223,119.1103,119.1189,10306.0
2020-08-13 12:10:00,138.22,138.3,138.2,138.26,9892.0,119.1275,119.1965,119.1103,119.162,9892.0
2020-08-13 12:15:00,138.26,138.36,138.24,138.33,7677.0,119.162,119.2482,119.1448,119.2223,7677.0
2020-08-13 12:20:00,138.35,138.41,138.29,138.41,7691.0,119.2396,119.2913,119.1879,119.2913,7691.0
2020-08-13 12:25:00,138.41,138.43,138.34,138.38,13619.0,119.2913,119.3085,119.2309,119.2654,13619.0
2020-08-13 12:30:00,138.39,138.4,138.35,138.37,9230.0,119.274,119.2827,119.2396,119.2568,9230.0
2020-08-13 12:35:00,138.37,138.39,138.3,138.36,7505.0,119.2568,119.274,119.1965,119.2482,7505.0
2020-08-13 12:40:00,138.35,138.49,138.34,138.37,12811.0,119.2396,119.3602,119.2309,119.2568,12811.0
2020-08-13 12:45:00,138.38,138.49,138.38,138.47,9113.0,119.2654,119.3602,119.2654,119.343,9113.0
2020-08-13 12:50:00,138.47,138.47,138.38,138.45,6744.0,119.343,119.343,119.2654,119.3257,6744.0
2020-08-13 12:55:00,138.45,138.46,138.4,138.4,6155.0,119.3257,119.3344,119.2827,119.2827,6155.0
2020-08-13 13:00:00,138.39,138.43,138.27,138.27,9353.0,119.274,119.3085,119.1706,119.1706,9353.0
2020-08-13 13:05:00,138.27,138.28,138.17,138.24,8321.0,119.1706,119.1792,119.0844,119.1448,8321.0
2020-08-13 13:10:00,138.25,138.37,138.25,138.36,3864.0,119.1534,119.2568,119.1534,119.2482,3864.0
2020-08-13 13:15:00,138.36,138.37,138.25,138.27,6611.0,119.2482,119.2568,119.1534,119.1706,6611.0
2020-08-13 13:20:00,138.32,138.33,138.28,138.28,6458.0,119.2137,119.2223,119.1792,119.1792,6458.0
2020-08-13 13:25:00,138.29,138.32,138.24,138.27,14654.0,119.1879,119.2137,119.1448,119.1706,14654.0
2020-08-13 13:30:00,138.28,138.3,138.05,138.15,14659.0,119.1792,119.1965,118.981,119.0672,14659.0
2020-08-13 13:35:00,138.13,138.33,138.13,138.25,11522.0,119.05,119.2223,119.05,119.1534,11522.0
2020-08-13 13:40:00,138.25,138.38,138.22,138.36,5787.0,119.1534,119.2654,119.1275,119.2482,5787.0
2020-08-13 13:45:00,138.37,138.44,138.35,138.41,7013.0,119.2568,119.3171,119.2396,119.2913,7013.0
2020-08-13 13:50:00,138.42,138.48,138.38,138.48,5624.0,119.2999,119.3516,119.2654,119.3516,5624.0
2020-08-13 13:55:00,138.47,138.48,138.3,138.3,15125.0,119.343,119.3516,119.1965,119.1965,15125.0
2020-08-13 14:00:00,138.32,138.32,138.04,138.14,13270.0,119.2137,119.2137,118.9724,119.0586,13270.0
2020-08-13 14:05:00,138.15,138.16,137.94,137.97,16829.0,119.0672,119.0758,118.8862,118.9121,16829.0
2020-08-13 14:10:00,137.99,138.0,137.85,137.88,9543.0,118.9293,118.9379,118.8086,118.8345,9543.0
2020-08-13 14:15:00,137.89,137.94,137.75,137.8,8121.0,118.8431,118.8862,118.7224,118.7655,8121.0
2020-08-13 14:20:00,137.83,137.83,137.68,137.76,13900.0,118.7914,118.7914,118.6621,118.7311,13900.0
2020-08-13 14:25:00,137.77,137.92,137.75,137.86,7966.0,118.7397,118.869,118.7224,118.8172,7966.0
2020-08-13 14:30:00,137.84,137.9,137.81,137.88,11545.0,118.8,118.8517,118.7742,118.8345,11545.0
2020-08-13 14:35:00,137.88,137.89,137.75,137.84,11774.0,118.8345,118.8431,118.7224,118.8,11774.0
2020-08-13 14:40:00,137.83,138.06,137.83,137.9,9654.0,118.7914,118.9896,118.7914,118.8517,9654.0
2020-08-13 14:45:00,137.91,138.12,137.86,137.86,15218.0,118.8603,119.0413,118.8172,118.8172,15218.0
2020-08-13 14:50:00,137.87,137.88,137.6,137.83,23519.0,118.8259,118.8345,118.5932,118.7914,23519.0
2020-08-13 14:55:00,137.83,137.97,137.75,137.91,27457.0,118.7914,118.9121,118.7224,118.8603,27457.0
2020-08-13 15:00:00,137.95,138.08,137.88,138.03,25047.0,118.8948,119.0069,118.8345,118.9638,25047.0
2020-08-13 15:05:00,138.03,138.1,137.91,137.91,23259.0,118.9638,119.0241,118.8603,118.8603,23259.0
2020-08-13 15:10:00,137.9,138.09,137.86,138.09,19946.0,118.8517,119.0155,118.8172,119.0155,19946.0
2020-08-13 15:15:00,138.07,138.11,138.01,138.07,21108.0,118.9982,119.0327,118.9465,118.9982,21108.0
2020-08-13 15:20:00,138.1,138.19,138.05,138.16,12098.0,119.0241,119.1017,118.981,119.0758,12098.0
2020-08-13 15:25:00,138.17,138.17,138.08,138.14,14836.0,119.0844,119.0844,119.0069,119.0586,14836.0
2020-08-13 15:30:00,138.16,138.18,138.04,138.07,18681.0,119.0758,119.093,118.9724,118.9982,18681.0
2020-08-13 15:35:00,138.08,138.15,138.01,138.02,18502.0,119.0069,119.0672,118.9465,118.9551,18502.0
2020-08-13 15:40:00,138.01,138.02,137.9,137.91,13555.0,118.9465,118.9551,118.8517,118.8603,13555.0
2020-08-13 15:45:00,137.93,137.95,137.83,137.94,29480.0,118.8776,118.8948,118.7914,118.8862,29480.0
2020-08-13 15:50:00,137.94,138.18,137.82,138.04,39560.0,118.8862,119.093,118.7828,118.9724,39560.0
2020-08-13 15:55:00,138.04,138.12,137.95,138.1,57320.0,118.9724,119.0413,118.8948,119.0241,57320.0
2020-08-14 09:30:00,138.11,138.18,137.45,137.64,95609.0,119.0327,119.093,118.4639,118.6276,95609.0
2020-08-14 09:35:00,137.65,137.83,137.58,137.71,19703.0,118.6363,118.7914,118.5759,118.688,19703.0
2020-08-14 09:40:00,137.68,137.77,137.52,137.77,19313.0,118.6621,118.7397,118.5242,118.7397,19313.0
2020-08-14 09:45:00,137.8,137.87,137.7,137.71,10711.0,118.7655,118.8259,118.6793,118.688,10711.0
2020-08-14 09:50:00,137.72,137.85,137.6,137.79,15517.0,118.6966,118.8086,118.5932,118.7569,15517.0
2020-08-14 09:55:00,137.77,137.93,137.74,137.87,15833.0,118.7397,118.8776,118.7138,118.8259,15833.0
2020-08-14 10:00:00,137.89,137.95,137.78,137.82,7241.0,118.8431,118.8948,118.7483,118.7828,7241.0
2020-08-14 10:05:00,137.8,137.85,137.6,137.77,17531.0,118.7655,118.8086,118.5932,118.7397,17531.0
2020-08-14 10:10:00,137.78,137.78,137.55,137.6,11285.0,118.7483,118.7483,118.5501,118.5932,11285.0
2020-08-14 10:15:00,137.61,137.69,137.56,137.58,16329.0,118.6018,118.6707,118.5587,118.5759,16329.0
2020-08-14 10:20:00,137.63,137.88,137.54,137.86,11754.0,118.619,118.8345,118.5414,118.8172,11754.0
2020-08-14 10:25:00,137.86,137.94,137.64,137.69,15979.0,118.8172,118.8862,118.6276,118.6707,15979.0
2020-08-14 10:30:00,137.69,137.93,137.69,137.81,10207.0,118.6707,118.8776,118.6707,118.7742,10207.0
2020-08-14 10:35:00,137.81,137.91,137.71,137.89,17077.0,118.7742,118.8603,118.688,118.8431,17077.0
2020-08-14 10:40:00,137.91,137.98,137.82,137.87,7808.0,118.8603,118.9207,118.7828,118.8259,7808.0
2020-08-14 10:45:00,137.86,137.91,137.8,137.91,25434.0,118.8172,118.8603,118.7655,118.8603,25434.0
2020-08-14 10:50:00,137.92,138.07,137.87,138.06,10838.0,118.869,118.9982,118.8259,118.9896,10838.0
2020-08-14 10:55:00,138.05,138.06,137.75,137.78,11394.0,118.981,118.9896,118.7224,118.7483,11394.0
2020-08-14 11:00:00,137.79,137.91,137.74,137.76,11939.0,118.7569,118.8603,118.7138,118.7311,11939.0
2020-08-14 11:05:00,137.82,137.93,137.79,137.89,9008.0,118.7828,118.8776,118.7569,118.8431,9008.0
2020-08-14 11:10:00,137.88,137.99,137.85,137.9,5284.0,118.8345,118.9293,118.8086,118.8517,5284.0
2020-08-14 11:15:00,137.95,138.09,137.95,138.08,6393.0,118.8948,119.0155,118.8948,119.0069,6393.0
2020-08-14 11:20:00,138.09,138.17,138.07,138.13,11324.0,119.0155,119.0844,118.9982,119.05,11324.0
2020-08-14 11:25:00,138.13,138.13,138.0,138.04,8098.0,119.05,119.05,118.9379,118.9724,8098.0
2020-08-14 11:30:00,138.05,138.15,138.04,138.11,8503.0,118.981,119.0672,118.9724,119.0327,8503.0
2020-08-14 11:35:00,138.09,138.11,137.98,137.99,8399.0,119.0155,119.0327,118.9207,118.9293,8399.0
2020-08-14 11:40:00,137.99,138.03,137.95,137.96,8261.0,118.9293,118.9638,118.8948,118.9034,8261.0
2020-08-14 11:45:00,137.97,138.05,137.92,137.99,7583.0,118.9121,118.981,118.869,118.9293,7583.0
2020-08-14 11:50:00,137.99,138.0,137.83,137.86,11240.0,118.9293,118.9379,118.7914,118.8172,11240.0
2020-08-14 11:55:00,137.88,138.06,137.88,138.06,14658.0,118.8345,118.9896,118.8345,118.9896,14658.0
2020-08-14 12:00:00,138.09,138.1,137.99,138.0,9400.0,119.0155,119.0241,118.9293,118.9379,9400.0
2020-08-14 12:05:00,138.02,138.03,137.96,138.0,12385.0,118.9551,118.9638,118.9034,118.9379,12385.0
2020-08-14 12:10:00,138.02,138.02,137.83,137.88,10011.0,118.9551,118.9551,118.7914,118.8345,10011.0
2020-08-14 12:15:00,137.87,137.97,137.85,137.88,19261.0,118.8259,118.9121,118.8086,118.8345,19261.0
2020-08-14 12:20:00,137.89,137.95,137.78,137.85,10473.0,118.8431,118.8948,118.7483,118.8086,10473.0
2020-08-14 12:25:00,137.85,137.91,137.79,137.86,10696.0,118.8086,118.8603,118.7569,118.8172,10696.0
2020-08-14 12:30:00,137.89,137.95,137.84,137.84,7631.0,118.8431,118.8948,118.8,118.8,7631.0
2020-08-14 12:35:00,137.81,137.86,137.78,137.81,6478.0,118.7742,118.8172,118.7483,118.7742,6478.0
2020-08-14 12:40:00,137.83,137.9,137.81,137.85,7622.0,118.7914,118.8517,118.7742,118.8086,7622.0
2020-08-14 12:45:00,137.84,137.85,137.73,137.82,10728.0,118.8,118.8086,118.7052,118.7828,10728.0
2020-08-14 12:50:00,137.84,137.89,137.73,137.76,15358.0,118.8,118.8431,118.7052,118.7311,15358.0
2020-08-14 12:55:00,137.77,137.83,137.74,137.79,9103.0,118.7397,118.7914,118.7138,118.7569,9103.0
2020-08-14 13:00:00,137.78,137.85,137.74,137.74,6714.0,118.7483,118.8086,118.7138,118.7138,6714.0
2020-08-14 13:05:00,137.72,137.82,137.72,137.82,9310.0,118.6966,118.7828,118.6966,118.7828,9310.0
2020-08-14 13:10:00,137.8,137.89,137.79,137.84,9946.0,118.7655,118.8431,118.7569,118.8,9946.0
2020-08-14 13:15:00,137.83,137.9,137.75,137.9,9129.0,118.7914,118.8517,118.7224,118.8517,9129.0
2020-08-14 13:20:00,137.91,137.93,137.84,137.86,11757.0,118.8603,118.8776,118.8,118.8172,11757.0
2020-08-14 13:25:00,137.84,137.9,137.81,137.81,12642.0,118.8,118.8517,118.7742,118.7742,12642.0
2020-08-14 13:30:00,137.81,137.9,137.81,137.87,6592.0,118.7742,118.8517,118.7742,118.8259,6592.0
2020-08-14 13:35:00,137.89,137.92,137.77,137.83,9040.0,118.8431,118.869,118.7397,118.7914,9040.0
2020-08-14 13:40:00,137.83,137.84,137.77,137.78,7698.0,118.7914,118.8,118.7397,118.7483,7698.0
2020-08-14 13:45:00,137.76,137.87,137.74,137.84,11972.0,118.7311,118.8259,118.7138,118.8,11972.0
2020-08-14 13:50:00,137.83,137.84,137.73,137.81,9234.0,118.7914,118.8,118.7052,118.7742,9234.0
2020-08-14 13:55:00,137.81,137.84,137.79,137.82,4595.0,118.7742,118.8,118.7569,118.7828,4595.0
2020-08-14 14:00:00,137.78,137.78,137.61,137.64,7986.0,118.7483,118.7483,118.6018,118.6276,7986.0
2020-08-14 14:05:00,137.65,137.69,137.61,137.65,6480.0,118.6363,118.6707,118.6018,118.6363,6480.0
2020-08-14 14:10:00,137.67,137.77,137.64,137.75,7142.0,118.6535,118.7397,118.6276,118.7224,7142.0
2020-08-14 14:15:00,137.74,137.76,137.67,137.68,7307.0,118.7138,118.7311,118.6535,118.6621,7307.0
2020-08-14 14:20:00,137.69,137.76,137.69,137.72,6028.0,118.6707,118.7311,118.6707,118.6966,6028.0
2020-08-14 14:25:00,137.71,137.71,137.59,137.69,5862.0,118.688,118.688,118.5845,118.6707,5862.0
2020-08-14 14:30:00,137.69,137.78,137.67,137.78,7117.0,118.6707,118.7483,118.6535,118.7483,7117.0
2020-08-14 14:35:00,137.77,137.83,137.76,137.77,9241.0,118.7397,118.7914,118.7311,118.7397,9241.0
2020-08-14 14:40:00,137.76,137.76,137.69,137.74,4884.0,118.7311,118.7311,118.6707,118.7138,4884.0
2020-08-14 14:45:00,137.73,137.77,137.66,137.73,5563.0,118.7052,118.7397,118.6449,118.7052,5563.0
2020-08-14 14:50:00,137.72,137.82,137.7,137.77,14621.0,118.6966,118.7828,118.6793,118.7397,14621.0
2020-08-14 14:55:00,137.8,137.81,137.68,137.71,12929.0,118.7655,118.7742,118.6621,118.688,12929.0
2020-08-14 15:00:00,137.72,137.77,137.67,137.7,10462.0,118.6966,118.7397,118.6535,118.6793,10462.0
2020-08-14 15:05:00,137.72,137.82,137.7,137.73,11701.0,118.6966,118.7828,118.6793,118.7052,11701.0
2020-08-14 15:10:00,137.7,137.74,137.61,137.62,10478.0,118.6793,118.7138,118.6018,118.6104,10478.0
2020-08-14 15:15:00,137.62,137.66,137.51,137.52,12547.0,118.6104,118.6449,118.5156,118.5242,12547.0
2020-08-14 15:20:00,137.53,137.56,137.48,137.48,11891.0,118.5328,118.5587,118.4897,118.4897,11891.0
2020-08-14 15:25:00,137.5,137.59,137.46,137.5,15093.0,118.507,118.5845,118.4725,118.507,15093.0
2020-08-14 15:30:00,137.51,137.55,137.38,137.45,15594.0,118.5156,118.5501,118.4035,118.4639,15594.0
2020-08-14 15:35:00,137.46,137.46,137.32,137.35,13685.0,118.4725,118.4725,118.3518,118.3777,13685.0
2020-08-14 15:40:00,137.31,137.44,137.23,137.42,19451.0,118.3432,118.4553,118.2743,118.438,19451.0
2020-08-14 15:45:00,137.4,137.43,137.2,137.22,20326.0,118.4208,118.4466,118.2484,118.2657,20326.0
2020-08-14 15:50:00,137.24,137.59,137.22,137.55,60653.0,118.2829,118.5845,118.2657,118.5501,60653.0
2020-08-14 15:55:00,137.54,137.64,137.36,137.44,134250.0,118.5414,118.6276,118.3863,118.4553,134250.0
2020-08-17 09:30:00,137.5,138.0,137.35,137.88,66486.0,118.507,118.9379,118.3777,118.8345,66486.0
2020-08-17 09:35:00,137.95,138.0,137.14,137.27,29360.0,118.8948,118.9379,118.1967,118.3087,29360.0
2020-08-17 09:40:00,137.28,137.52,137.24,137.41,22476.0,118.3174,118.5242,118.2829,118.4294,22476.0
2020-08-17 09:45:00,137.42,137.43,137.05,137.28,38814.0,118.438,118.4466,118.1191,118.3174,38814.0
2020-08-17 09:50:00,137.28,137.5,137.17,137.46,29249.0,118.3174,118.507,118.2226,118.4725,29249.0
2020-08-17 09:55:00,137.47,137.71,137.47,137.62,14041.0,118.4811,118.688,118.4811,118.6104,14041.0
2020-08-17 10:00:00,137.6,137.67,137.52,137.59,12423.0,118.5932,118.6535,118.5242,118.5845,12423.0
2020-08-17 10:05:00,137.59,137.74,137.54,137.73,13627.0,118.5845,118.7138,118.5414,118.7052,13627.0
2020-08-17 10:10:00,137.72,137.97,137.7,137.97,23517.0,118.6966,118.9121,118.6793,118.9121,23517.0
2020-08-17 10:15:00,137.95,138.09,137.94,138.08,17300.0,118.8948,119.0155,118.8862,119.0069,17300.0
2020-08-17 10:20:00,138.08,138.15,138.02,138.13,13853.0,119.0069,119.0672,118.9551,119.05,13853.0
2020-08-17 10:25:00,138.15,138.25,138.14,138.25,14831.0,119.0672,119.1534,119.0586,119.1534,14831.0
2020-08-17 10:30:00,138.24,138.34,138.2,138.34,10043.0,119.1448,119.2309,119.1103,119.2309,10043.0
2020-08-17 10:35:00,138.34,138.35,138.25,138.25,17420.0,119.2309,119.2396,119.1534,119.1534,17420.0
2020-08-17 10:40:00,138.28,138.44,138.28,138.41,23444.0,119.1792,119.3171,119.1792,119.2913,23444.0
2020-08-17 10:45:00,138.43,138.72,138.41,138.6,27500.0,119.3085,119.5585,119.2913,119.455,27500.0
2020-08-17 10:50:00,138.59,138.68,138.55,138.66,16483.0,119.4464,119.524,119.4119,119.5067,16483.0
2020-08-17 10:55:00,138.65,138.72,138.6,138.65,12527.0,119.4981,119.5585,119.455,119.4981,12527.0
2020-08-17 11:00:00,138.65,138.66,138.44,138.56,26696.0,119.4981,119.5067,119.3171,119.4206,26696.0
2020-08-17 11:05:00,138.58,138.62,138.42,138.42,8788.0,119.4378,119.4723,119.2999,119.2999,8788.0
2020-08-17 11:10:00,138.42,138.58,138.42,138.55,12138.0,119.2999,119.4378,119.2999,119.4119,12138.0
2020-08-17 11:15:00,138.55,138.66,138.51,138.64,13746.0,119.4119,119.5067,119.3775,119.4895,13746.0
2020-08-17 11:20:00,138.69,138.8,138.69,138.76,14054.0,119.5326,119.6274,119.5326,119.5929,14054.0
2020-08-17 11:25:00,138.76,138.84,138.71,138.81,13175.0,119.5929,119.6619,119.5498,119.636,13175.0
2020-08-17 11:30:00,138.81,138.89,138.72,138.77,12677.0,119.636,119.705,119.5585,119.6015,12677.0
2020-08-17 11:35:00,138.74,138.78,138.6,138.62,15414.0,119.5757,119.6102,119.455,119.4723,15414.0
2020-08-17 11:40:00,138.63,138.69,138.58,138.63,13222.0,119.4809,119.5326,119.4378,119.4809,13222.0
2020-08-17 11:45:00,138.63,138.65,138.55,138.57,9148.0,119.4809,119.4981,119.4119,119.4292,9148.0
2020-08-17 11:50:00,138.55,138.57,138.5,138.56,7582.0,119.4119,119.4292,119.3688,119.4206,7582.0
2020-08-17 11:55:00,138.56,138.62,138.55,138.6,6138.0,119.4206,119.4723,119.4119,119.455,6138.0
2020-08-17 12:00:00,138.58,138.61,138.55,138.55,7310.0,119.4378,119.4636,119.4119,119.4119,7310.0
2020-08-17 12:05:00,138.6,138.61,138.54,138.54,6320.0,119.455,119.4636,119.4033,119.4033,6320.0
2020-08-17 12:10:00,138.54,138.59,138.54,138.59,4870.0,119.4033,119.4464,119.4033,119.4464,4870.0
2020-08-17 12:15:00,138.57,138.6,138.54,138.55,6327.0,119.4292,119.455,119.4033,119.4119,6327.0
2020-08-17 12:20:00,138.53,138.53,138.41,138.45,7955.0,119.3947,119.3947,119.2913,119.3257,7955.0
2020-08-17 12:25:00,138.45,138.45,138.37,138.38,10207.0,119.3257,119.3257,119.2568,119.2654,10207.0
2020-08-17 12:30:00,138.4,138.44,138.37,138.39,8172.0,119.2827,119.3171,119.2568,119.274,8172.0
2020-08-17 12:35:00,138.4,138.4,138.28,138.28,8520.0,119.2827,119.2827,119.1792,119.1792,8520.0
2020-08-17 12:40:00,138.3,138.32,138.21,138.23,13682.0,119.1965,119.2137,119.1189,119.1361,13682.0
2020-08-17 12:45:00,138.23,138.28,138.19,138.26,7069.0,119.1361,119.1792,119.1017,119.162,7069.0
2020-08-17 12:50:00,138.26,138.35,138.25,138.28,9506.0,119.162,119.2396,119.1534,119.1792,9506.0
2020-08-17 12:55:00,138.27,138.33,138.24,138.26,7404.0,119.1706,119.2223,119.1448,119.162,7404.0
2020-08-17 13:00:00,138.27,138.27,138.22,138.25,5385.0,119.1706,119.1706,119.1275,119.1534,5385.0
2020-08-17 13:05:00,138.24,138.25,138.16,138.22,5331.0,119.1448,119.1534,119.0758,119.1275,5331.0
2020-08-17 13:10:00,138.21,138.27,138.14,138.21,9383.0,119.1189,119.1706,119.0586,119.1189,9383.0
2020-08-17 13:15:00,138.2,138.31,138.17,138.27,12104.0,119.1103,119.2051,119.0844,119.1706,12104.0
2020-08-17 13:20:00,138.27,138.6,138.27,138.47,145030.0,119.1706,119.455,119.1706,119.343,145030.0
2020-08-17 13:25:00,138.49,138.58,138.47,138.47,21146.0,119.3602,119.4378,119.343,119.343,21146.0
2020-08-17 13:30:00,138.49,138.53,138.4,138.41,9288.0,119.3602,119.3947,119.2827,119.2913,9288.0
2020-08-17 13:35:00,138.4,138.41,138.29,138.3,7346.0,119.2827,119.2913,119.1879,119.1965,7346.0
2020-08-17 13:40:00,138.31,138.31,138.22,138.26,6045.0,119.2051,119.2051,119.1275,119.162,6045.0
2020-08-17 13:45:00,138.28,138.31,138.22,138.26,5795.0,119.1792,119.2051,119.1275,119.162,5795.0
2020-08-17 13:50:00,138.26,138.29,138.23,138.24,7604.0,119.162,119.1879,119.1361,119.1448,7604.0
2020-08-17 13:55:00,138.25,138.29,138.23,138.26,6307.0,119.1534,119.1879,119.1361,119.162,6307.0
2020-08-17 14:00:00,138.27,138.33,138.27,138.28,17690.0,119.1706,119.2223,119.1706,119.1792,17690.0
2020-08-17 14:05:00,138.28,138.31,138.24,138.28,7851.0,119.1792,119.2051,119.1448,119.1792,7851.0
2020-08-17 14:10:00,138.27,138.28,138.21,138.25,5946.0,119.1706,119.1792,119.1189,119.1534,5946.0
2020-08-17 14:15:00,138.22,138.22,138.16,138.17,7428.0,119.1275,119.1275,119.0758,119.0844,7428.0
2020-08-17 14:20:00,138.16,138.16,138.04,138.05,12914.0,119.0758,119.0758,118.9724,118.981,12914.0
2020-08-17 14:25:00,138.05,138.05,137.88,137.9,13555.0,118.981,118.981,118.8345,118.8517,13555.0
2020-08-17 14:30:00,137.9,137.95,137.88,137.91,10588.0,118.8517,118.8948,118.8345,118.8603,10588.0
2020-08-17 14:35:00,137.93,137.95,137.85,137.85,10233.0,118.8776,118.8948,118.8086,118.8086,10233.0
2020-08-17 14:40:00,137.88,137.92,137.84,137.92,10137.0,118.8345,118.869,118.8,118.869,10137.0
2020-08-17 14:45:00,137.92,137.93,137.82,137.82,8514.0,118.869,118.8776,118.7828,118.7828,8514.0
2020-08-17 14:50:00,137.84,137.86,137.82,137.85,12933.0,118.8,118.8172,118.7828,118.8086,12933.0
2020-08-17 14:55:00,137.85,137.85,137.75,137.75,11238.0,118.8086,118.8086,118.7224,118.7224,11238.0
2020-08-17 15:00:00,137.75,137.79,137.74,137.74,17704.0,118.7224,118.7569,118.7138,118.7138,17704.0
2020-08-17 15:05:00,137.74,137.8,137.72,137.72,12137.0,118.7138,118.7655,118.6966,118.6966,12137.0
2020-08-17 15:10:00,137.73,137.82,137.71,137.78,11722.0,118.7052,118.7828,118.688,118.7483,11722.0
2020-08-17 15:15:00,137.78,137.8,137.73,137.8,12789.0,118.7483,118.7655,118.7052,118.7655,12789.0
2020-08-17 15:20:00,137.83,137.85,137.77,137.77,11339.0,118.7914,118.8086,118.7397,118.7397,11339.0
2020-08-17 15:25:00,137.78,137.85,137.77,137.79,12981.0,118.7483,118.8086,118.7397,118.7569,12981.0
2020-08-17 15:30:00,137.81,137.95,137.81,137.91,37132.0,118.7742,118.8948,118.7742,118.8603,37132.0
2020-08-17 15:35:00,137.91,137.92,137.81,137.84,12664.0,118.8603,118.869,118.7742,118.8,12664.0
2020-08-17 15:40:00,137.84,137.88,137.77,137.86,13480.0,118.8,118.8345,118.7397,118.8172,13480.0
2020-08-17 15:45:00,137.85,137.91,137.79,137.87,31367.0,118.8086,118.8603,118.7569,118.8259,31367.0
2020-08-17 15:50:00,137.88,138.01,137.68,137.83,108232.0,118.8345,118.9465,118.6621,118.7914,108232.0
2020-08-17 15:55:00,137.83,138.0,137.71,137.98,98246.0,118.7914,118.9379,118.688,118.9207,98246.0
2020-08-18 09:30:00,138.61,138.61,138.14,138.29,69195.0,119.4636,119.4636,119.0586,119.1879,69195.0
2020-08-18 09:35:00,138.27,138.33,137.82,137.88,21970.0,119.1706,119.2223,118.7828,118.8345,21970.0
2020-08-18 09:40:00,137.89,138.23,137.84,137.99,14679.0,118.8431,119.1361,118.8,118.9293,14679.0
2020-08-18 09:45:00,137.98,138.07,137.9,138.06,33656.0,118.9207,118.9982,118.8517,118.9896,33656.0
2020-08-18 09:50:00,138.1,138.34,138.1,138.3,19334.0,119.0241,119.2309,119.0241,119.1965,19334.0
2020-08-18 09:55:00,138.33,138.33,137.89,137.9,17314.0,119.2223,119.2223,118.8431,118.8517,17314.0
2020-08-18 10:00:00,137.88,137.93,137.66,137.72,30341.0,118.8345,118.8776,118.6449,118.6966,30341.0
2020-08-18 10:05:00,137.72,137.74,137.52,137.52,19278.0,118.6966,118.7138,118.5242,118.5242,19278.0
2020-08-18 10:10:00,137.5,137.58,137.42,137.43,17936.0,118.507,118.5759,118.438,118.4466,17936.0
2020-08-18 10:15:00,137.4,137.47,137.33,137.33,31634.0,118.4208,118.4811,118.3605,118.3605,31634.0
2020-08-18 10:20:00,137.35,137.48,137.28,137.28,17723.0,118.3777,118.4897,118.3174,118.3174,17723.0
2020-08-18 10:25:00,137.28,137.35,137.09,137.12,35585.0,118.3174,118.3777,118.1536,118.1795,35585.0
2020-08-18 10:30:00,137.16,137.54,137.04,137.54,43405.0,118.2139,118.5414,118.1105,118.5414,43405.0
2020-08-18 10:35:00,137.53,137.68,137.5,137.59,11496.0,118.5328,118.6621,118.507,118.5845,11496.0
2020-08-18 10:40:00,137.59,137.6,137.35,137.36,11937.0,118.5845,118.5932,118.3777,118.3863,11937.0
2020-08-18 10:45:00,137.35,137.37,137.15,137.18,8849.0,118.3777,118.3949,118.2053,118.2312,8849.0
2020-08-18 10:50:00,137.22,137.41,137.22,137.4,11511.0,118.2657,118.4294,118.2657,118.4208,11511.0
2020-08-18 10:55:00,137.42,137.53,137.4,137.48,29754.0,118.438,118.5328,118.4208,118.4897,29754.0
2020-08-18 11:00:00,137.47,137.62,137.47,137.55,17823.0,118.4811,118.6104,118.4811,118.5501,17823.0
2020-08-18 11:05:00,137.58,137.62,137.51,137.54,10574.0,118.5759,118.6104,118.5156,118.5414,10574.0
2020-08-18 11:10:00,137.58,137.63,137.41,137.57,9715.0,118.5759,118.619,118.4294,118.5673,9715.0
2020-08-18 11:15:00,137.56,137.7,137.5,137.56,13880.0,118.5587,118.6793,118.507,118.5587,13880.0
2020-08-18 11:20:00,137.58,137.61,137.52,137.6,14407.0,118.5759,118.6018,118.5242,118.5932,14407.0
2020-08-18 11:25:00,137.6,137.61,137.49,137.5,24832.0,118.5932,118.6018,118.4984,118.507,24832.0
2020-08-18 11:30:00,137.53,137.69,137.52,137.62,33339.0,118.5328,118.6707,118.5242,118.6104,33339.0
2020-08-18 11:35:00,137.6,137.7,137.57,137.7,18706.0,118.5932,118.6793,118.5673,118.6793,18706.0
2020-08-18 11:40:00,137.69,137.92,137.69,137.89,11831.0,118.6707,118.869,118.6707,118.8431,11831.0
2020-08-18 11:45:00,137.92,137.92,137.78,137.82,11072.0,118.869,118.869,118.7483,118.7828,11072.0
2020-08-18 11:50:00,137.84,138.0,137.83,137.97,8899.0,118.8,118.9379,118.7914,118.9121,8899.0
2020-08-18 11:55:00,137.96,138.0,137.86,137.89,16290.0,118.9034,118.9379,118.8172,118.8431,16290.0
2020-08-18 12:00:00,137.89,138.11,137.89,138.08,25400.0,118.8431,119.0327,118.8431,119.0069,25400.0
2020-08-18 12:05:00,138.08,138.09,137.98,138.05,9464.0,119.0069,119.0155,118.9207,118.981,9464.0
2020-08-18 12:10:00,138.03,138.12,137.97,138.04,8145.0,118.9638,119.0413,118.9121,118.9724,8145.0
2020-08-18 12:15:00,138.03,138.09,137.89,137.98,8648.0,118.9638,119.0155,118.8431,118.9207,8648.0
2020-08-18 12:20:00,137.96,138.02,137.96,138.0,5009.0,118.9034,118.9551,118.9034,118.9379,5009.0
2020-08-18 12:25:00,138.01,138.08,138.0,138.08,6701.0,118.9465,119.0069,118.9379,119.0069,6701.0
2020-08-18 12:30:00,138.07,138.11,137.98,138.01,7267.0,118.9982,119.0327,118.9207,118.9465,7267.0
2020-08-18 12:35:00,138.01,138.18,138.01,138.18,6155.0,118.9465,119.093,118.9465,119.093,6155.0
2020-08-18 12:40:00,138.21,138.27,138.18,138.24,8782.0,119.1189,119.1706,119.093,119.1448,8782.0
2020-08-18 12:45:00,138.23,138.26,138.14,138.21,7810.0,119.1361,119.162,119.0586,119.1189,7810.0
2020-08-18 12:50:00,138.21,138.23,138.15,138.16,10781.0,119.1189,119.1361,119.0672,119.0758,10781.0
2020-08-18 12:55:00,138.14,138.27,138.14,138.25,6551.0,119.0586,119.1706,119.0586,119.1534,6551.0
2020-08-18 13:00:00,138.26,138.32,138.19,138.19,7194.0,119.162,119.2137,119.1017,119.1017,7194.0
2020-08-18 13:05:00,138.17,138.2,138.14,138.15,12057.0,119.0844,119.1103,119.0586,119.0672,12057.0
2020-08-18 13:10:00,138.17,138.18,138.01,138.01,12269.0,119.0844,119.093,118.9465,118.9465,12269.0
2020-08-18 13:15:00,138.03,138.09,138.0,138.08,15794.0,118.9638,119.0155,118.9379,119.0069,15794.0
2020-08-18 13:20:00,138.08,138.09,137.97,138.05,21383.0,119.0069,119.0155,118.9121,118.981,21383.0
2020-08-18 13:25:00,138.05,138.09,137.96,138.05,19280.0,118.981,119.0155,118.9034,118.981,19280.0
2020-08-18 13:30:00,138.05,138.09,137.97,138.0,19253.0,118.981,119.0155,118.9121,118.9379,19253.0
2020-08-18 13:35:00,138.0,138.01,137.97,138.0,12700.0,118.9379,118.9465,118.9121,118.9379,12700.0
2020-08-18 13:40:00,137.99,138.03,137.96,138.0,11495.0,118.9293,118.9638,118.9034,118.9379,11495.0
2020-08-18 13:45:00,138.0,138.01,137.96,138.0,15373.0,118.9379,118.9465,118.9034,118.9379,15373.0
2020-08-18 13:50:00,137.99,138.05,137.97,138.05,26574.0,118.9293,118.981,118.9121,118.981,26574.0
2020-08-18 13:55:00,138.05,138.05,137.98,137.99,18294.0,118.981,118.981,118.9207,118.9293,18294.0
2020-08-18 14:00:00,138.0,138.02,137.98,137.99,16799.0,118.9379,118.9551,118.9207,118.9293,16799.0
2020-08-18 14:05:00,137.98,138.13,137.96,138.11,24285.0,118.9207,119.05,118.9034,119.0327,24285.0
2020-08-18 14:10:00,138.13,138.22,138.08,138.08,10359.0,119.05,119.1275,119.0069,119.0069,10359.0
2020-08-18 14:15:00,138.08,138.11,138.06,138.1,13258.0,119.0069,119.0327,118.9896,119.0241,13258.0
2020-08-18 14:20:00,138.11,138.12,138.05,138.11,14591.0,119.0327,119.0413,118.981,119.0327,14591.0
2020-08-18 14:25:00,138.1,138.11,138.03,138.11,13363.0,119.0241,119.0327,118.9638,119.0327,13363.0
2020-08-18 14:30:00,138.11,138.17,138.07,138.14,13617.0,119.0327,119.0844,118.9982,119.0586,13617.0
2020-08-18 14:35:00,138.13,138.13,137.97,137.99,11507.0,119.05,119.05,118.9121,118.9293,11507.0
2020-08-18 14:40:00,137.97,138.05,137.97,138.02,12885.0,118.9121,118.981,118.9121,118.9551,12885.0
2020-08-18 14:45:00,138.01,138.09,138.0,138.09,9849.0,118.9465,119.0155,118.9379,119.0155,9849.0
2020-08-18 14:50:00,138.09,138.12,138.04,138.05,13953.0,119.0155,119.0413,118.9724,118.981,13953.0
2020-08-18 14:55:00,138.06,138.08,137.96,138.0,15896.0,118.9896,119.0069,118.9034,118.9379,15896.0
2020-08-18 15:00:00,138.0,138.04,137.99,138.03,20913.0,118.9379,118.9724,118.9293,118.9638,20913.0
2020-08-18 15:05:00,138.02,138.15,138.02,138.09,12423.0,118.9551,119.0672,118.9551,119.0155,12423.0
2020-08-18 15:10:00,138.12,138.24,138.09,138.24,15834.0,119.0413,119.1448,119.0155,119.1448,15834.0
2020-08-18 15:15:00,138.27,138.29,138.04,138.13,12286.0,119.1706,119.1879,118.9724,119.05,12286.0
2020-08-18 15:20:00,138.15,138.21,138.15,138.16,19435.0,119.0672,119.1189,119.0672,119.0758,19435.0
2020-08-18 15:25:00,138.16,138.23,138.08,138.19,12639.0,119.0758,119.1361,119.0069,119.1017,12639.0
2020-08-18 15:30:00,138.17,138.26,138.17,138.2,14160.0,119.0844,119.162,119.0844,119.1103,14160.0
2020-08-18 15:35:00,138.23,138.24,138.13,138.14,18146.0,119.1361,119.1448,119.05,119.0586,18146.0
2020-08-18 15:40:00,138.15,138.18,138.03,138.06,15558.0,119.0672,119.093,118.9638,118.9896,15558.0
2020-08-18 15:45:00,138.06,138.13,138.01,138.04,23519.0,118.9896,119.05,118.9465,118.9724,23519.0
2020-08-18 15:50:00,138.02,138.05,137.86,137.92,64393.0,118.9551,118.981,118.8172,118.869,64393.0
2020-08-18 15:55:00,137.95,138.21,137.91,138.16,142863.0,118.8948,119.1189,118.8603,119.0758,142863.0
2020-08-19 09:30:00,138.5,138.69,138.33,138.36,65759.0,119.3688,119.5326,119.2223,119.2482,65759.0
2020-08-19 09:35:00,138.32,138.39,138.03,138.25,17349.0,119.2137,119.274,118.9638,119.1534,17349.0
2020-08-19 09:40:00,138.28,138.31,138.08,138.09,33543.0,119.1792,119.2051,119.0069,119.0155,33543.0
2020-08-19 09:45:00,138.09,138.39,138.05,138.34,27313.0,119.0155,119.274,118.981,119.2309,27313.0
2020-08-19 09:50:00,138.37,138.38,138.17,138.22,7871.0,119.2568,119.2654,119.0844,119.1275,7871.0
2020-08-19 09:55:00,138.26,138.28,138.04,138.04,10549.0,119.162,119.1792,118.9724,118.9724,10549.0
2020-08-19 10:00:00,138.02,138.03,137.76,137.83,37123.0,118.9551,118.9638,118.7311,118.7914,37123.0
2020-08-19 10:05:00,137.85,138.12,137.75,138.06,13819.0,118.8086,119.0413,118.7224,118.9896,13819.0
2020-08-19 10:10:00,138.09,138.36,138.08,138.32,14822.0,119.0155,119.2482,119.0069,119.2137,14822.0
2020-08-19 10:15:00,138.31,138.48,138.3,138.46,17446.0,119.2051,119.3516,119.1965,119.3344,17446.0
2020-08-19 10:20:00,138.45,138.69,138.45,138.6,17273.0,119.3257,119.5326,119.3257,119.455,17273.0
2020-08-19 10:25:00,138.59,138.61,138.38,138.42,10386.0,119.4464,119.4636,119.2654,119.2999,10386.0
2020-08-19 10:30:00,138.44,138.71,138.41,138.71,17461.0,119.3171,119.5498,119.2913,119.5498,17461.0
2020-08-19 10:35:00,138.73,138.8,138.41,138.63,98450.0,119.5671,119.6274,119.2913,119.4809,98450.0
2020-08-19 10:40:00,138.63,138.67,138.53,138.67,8212.0,119.4809,119.5154,119.3947,119.5154,8212.0
2020-08-19 10:45:00,138.64,138.71,138.41,138.41,9492.0,119.4895,119.5498,119.2913,119.2913,9492.0
2020-08-19 10:50:00,138.39,138.47,138.36,138.4,11705.0,119.274,119.343,119.2482,119.2827,11705.0
2020-08-19 10:55:00,138.37,138.41,138.07,138.09,17681.0,119.2568,119.2913,118.9982,119.0155,17681.0
2020-08-19 11:00:00,138.08,138.13,137.95,138.0,24146.0,119.0069,119.05,118.8948,118.9379,24146.0
2020-08-19 11:05:00,138.02,138.13,138.02,138.08,22898.0,118.9551,119.05,118.9551,119.0069,22898.0
2020-08-19 11:10:00,138.04,138.13,138.03,138.06,16234.0,118.9724,119.05,118.9638,118.9896,16234.0
2020-08-19 11:15:00,138.05,138.14,138.03,138.05,16319.0,118.981,119.0586,118.9638,118.981,16319.0
2020-08-19 11:20:00,138.04,138.04,137.9,137.92,25786.0,118.9724,118.9724,118.8517,118.869,25786.0
2020-08-19 11:25:00,137.93,137.93,137.71,137.8,20825.0,118.8776,118.8776,118.688,118.7655,20825.0
2020-08-19 11:30:00,137.77,137.84,137.68,137.69,17080.0,118.7397,118.8,118.6621,118.6707,17080.0
2020-08-19 11:35:00,137.69,137.78,137.69,137.74,14826.0,118.6707,118.7483,118.6707,118.7138,14826.0
2020-08-19 11:40:00,137.74,137.82,137.7,137.7,14885.0,118.7138,118.7828,118.6793,118.6793,14885.0
2020-08-19 11:45:00,137.68,137.7,137.59,137.6,21431.0,118.6621,118.6793,118.5845,118.5932,21431.0
2020-08-19 11:50:00,137.58,137.62,137.53,137.57,16901.0,118.5759,118.6104,118.5328,118.5673,16901.0
2020-08-19 11:55:00,137.57,137.64,137.36,137.36,26250.0,118.5673,118.6276,118.3863,118.3863,26250.0
2020-08-19 12:00:00,137.35,137.37,137.12,137.35,54974.0,118.3777,118.3949,118.1795,118.3777,54974.0
2020-08-19 12:05:00,137.34,137.35,137.14,137.14,16546.0,118.3691,118.3777,118.1967,118.1967,16546.0
2020-08-19 12:10:00,137.15,137.2,137.09,137.16,24030.0,118.2053,118.2484,118.1536,118.2139,24030.0
2020-08-19 12:15:00,137.18,137.22,137.11,137.15,17165.0,118.2312,118.2657,118.1708,118.2053,17165.0
2020-08-19 12:20:00,137.16,137.21,137.15,137.16,15281.0,118.2139,118.257,118.2053,118.2139,15281.0
2020-08-19 12:25:00,137.15,137.21,137.15,137.2,14970.0,118.2053,118.257,118.2053,118.2484,14970.0
2020-08-19 12:30:00,137.19,137.22,137.16,137.2,9599.0,118.2398,118.2657,118.2139,118.2484,9599.0
2020-08-19 12:35:00,137.19,137.22,137.14,137.14,15628.0,118.2398,118.2657,118.1967,118.1967,15628.0
2020-08-19 12:40:00,137.15,137.18,137.05,137.15,13854.0,118.2053,118.2312,118.1191,118.2053,13854.0
2020-08-19 12:45:00,137.15,137.2,137.15,137.19,10185.0,118.2053,118.2484,118.2053,118.2398,10185.0
2020-08-19 12:50:00,137.21,137.22,137.17,137.19,11913.0,118.257,118.2657,118.2226,118.2398,11913.0
2020-08-19 12:55:00,137.19,137.21,137.16,137.19,7723.0,118.2398,118.257,118.2139,118.2398,7723.0
2020-08-19 13:00:00,137.19,137.2,137.18,137.19,8293.0,118.2398,118.2484,118.2312,118.2398,8293.0
2020-08-19 13:05:00,137.2,137.2,137.11,137.12,7517.0,118.2484,118.2484,118.1708,118.1795,7517.0
2020-08-19 13:10:00,137.13,137.19,137.12,137.15,12123.0,118.1881,118.2398,118.1795,118.2053,12123.0
2020-08-19 13:15:00,137.14,137.16,137.11,137.14,11661.0,118.1967,118.2139,118.1708,118.1967,11661.0
2020-08-19 13:20:00,137.15,137.15,136.92,137.0,21349.0,118.2053,118.2053,118.0071,118.076,21349.0
2020-08-19 13:25:00,136.98,137.0,136.95,136.97,10061.0,118.0588,118.076,118.0329,118.0502,10061.0
2020-08-19 13:30:00,136.98,137.14,136.96,137.1,19866.0,118.0588,118.1967,118.0416,118.1622,19866.0
2020-08-19 13:35:00,137.11,137.15,137.07,137.07,14619.0,118.1708,118.2053,118.1364,118.1364,14619.0
2020-08-19 13:40:00,137.08,137.1,137.04,137.06,8493.0,118.145,118.1622,118.1105,118.1278,8493.0
2020-08-19 13:45:00,137.06,137.11,137.03,137.11,4809.0,118.1278,118.1708,118.1019,118.1708,4809.0
2020-08-19 13:50:00,137.1,137.15,137.07,137.14,11222.0,118.1622,118.2053,118.1364,118.1967,11222.0
2020-08-19 13:55:00,137.13,137.14,137.07,137.1,6930.0,118.1881,118.1967,118.1364,118.1622,6930.0
2020-08-19 14:00:00,137.08,137.12,137.06,137.07,8090.0,118.145,118.1795,118.1278,118.1364,8090.0
2020-08-19 14:05:00,137.08,137.08,136.8,136.88,15905.0,118.145,118.145,117.9037,117.9726,15905.0
2020-08-19 14:10:00,136.88,136.91,136.73,136.73,14504.0,117.9726,117.9985,117.8433,117.8433,14504.0
2020-08-19 14:15:00,136.74,136.8,136.66,136.66,19196.0,117.852,117.9037,117.783,117.783,19196.0
2020-08-19 14:20:00,136.67,136.68,136.44,136.56,46611.0,117.7916,117.8002,117.5934,117.6968,46611.0
2020-08-19 14:25:00,136.56,136.61,136.34,136.43,31108.0,117.6968,117.7399,117.5072,117.5848,31108.0
2020-08-19 14:30:00,136.45,136.57,136.32,136.57,29024.0,117.602,117.7054,117.49,117.7054,29024.0
2020-08-19 14:35:00,136.55,136.63,136.37,136.59,19270.0,117.6882,117.7571,117.5331,117.7227,19270.0
2020-08-19 14:40:00,136.56,136.57,136.4,136.4,13803.0,117.6968,117.7054,117.5589,117.5589,13803.0
2020-08-19 14:45:00,136.44,136.6,136.42,136.6,17604.0,117.5934,117.7313,117.5762,117.7313,17604.0
2020-08-19 14:50:00,136.58,136.75,136.58,136.73,9388.0,117.7141,117.8606,117.7141,117.8433,9388.0
2020-08-19 14:55:00,136.75,136.85,136.69,136.74,17754.0,117.8606,117.9468,117.8089,117.852,17754.0
2020-08-19 15:00:00,136.71,136.71,136.57,136.61,26058.0,117.8261,117.8261,117.7054,117.7399,26058.0
2020-08-19 15:05:00,136.59,136.72,136.59,136.68,11073.0,117.7227,117.8347,117.7227,117.8002,11073.0
2020-08-19 15:10:00,136.69,136.7,136.56,136.65,16950.0,117.8089,117.8175,117.6968,117.7744,16950.0
2020-08-19 15:15:00,136.69,136.76,136.62,136.62,17750.0,117.8089,117.8692,117.7485,117.7485,17750.0
2020-08-19 15:20:00,136.63,136.63,136.4,136.4,10219.0,117.7571,117.7571,117.5589,117.5589,10219.0
2020-08-19 15:25:00,136.4,136.46,136.27,136.35,14472.0,117.5589,117.6106,117.4469,117.5158,14472.0
2020-08-19 15:30:00,136.38,136.55,136.38,136.47,15227.0,117.5417,117.6882,117.5417,117.6192,15227.0
2020-08-19 15:35:00,136.48,136.59,136.48,136.53,21821.0,117.6279,117.7227,117.6279,117.671,21821.0
2020-08-19 15:40:00,136.53,136.56,136.38,136.48,34255.0,117.671,117.6968,117.5417,117.6279,34255.0
2020-08-19 15:45:00,136.5,136.5,136.24,136.27,28732.0,117.6451,117.6451,117.421,117.4469,28732.0
2020-08-19 15:50:00,136.26,136.43,136.1,136.35,117179.0,117.4383,117.5848,117.3004,117.5158,117179.0
2020-08-19 15:55:00,136.31,136.55,136.28,136.45,318860.0,117.4814,117.6882,117.4555,117.602,318860.0
2020-08-20 09:30:00,135.66,136.25,135.63,136.11,50903.0,116.9211,117.4296,116.8953,117.309,50903.0
2020-08-20 09:35:00,136.14,136.36,136.14,136.34,9839.0,117.3348,117.5244,117.3348,117.5072,9839.0
2020-08-20 09:40:00,136.31,136.4,136.08,136.08,17350.0,117.4814,117.5589,117.2831,117.2831,17350.0
2020-08-20 09:45:00,136.04,136.15,135.95,136.15,10992.0,117.2486,117.3435,117.1711,117.3435,10992.0
2020-08-20 09:50:00,136.12,136.27,136.09,136.1,21798.0,117.3176,117.4469,117.2917,117.3004,21798.0
2020-08-20 09:55:00,136.12,136.46,136.09,136.39,13181.0,117.3176,117.6106,117.2917,117.5503,13181.0
2020-08-20 10:00:00,136.41,136.5,136.11,136.17,23209.0,117.5675,117.6451,117.309,117.3607,23209.0
2020-08-20 10:05:00,136.18,136.33,136.14,136.25,22556.0,117.3693,117.4986,117.3348,117.4296,22556.0
2020-08-20 10:10:00,136.27,136.34,136.2,136.34,13702.0,117.4469,117.5072,117.3865,117.5072,13702.0
2020-08-20 10:15:00,136.34,136.45,136.28,136.42,18340.0,117.5072,117.602,117.4555,117.5762,18340.0
2020-08-20 10:20:00,136.43,136.45,136.31,136.33,10644.0,117.5848,117.602,117.4814,117.4986,10644.0
2020-08-20 10:25:00,136.34,136.45,136.34,136.45,10881.0,117.5072,117.602,117.5072,117.602,10881.0
2020-08-20 10:30:00,136.46,136.54,136.43,136.43,15458.0,117.6106,117.6796,117.5848,117.5848,15458.0
2020-08-20 10:35:00,136.41,136.42,136.19,136.19,15025.0,117.5675,117.5762,117.3779,117.3779,15025.0
2020-08-20 10:40:00,136.17,136.26,136.13,136.25,11314.0,117.3607,117.4383,117.3262,117.4296,11314.0
2020-08-20 10:45:00,136.22,136.37,136.2,136.31,38791.0,117.4038,117.5331,117.3865,117.4814,38791.0
2020-08-20 10:50:00,136.33,136.72,136.33,136.62,39419.0,117.4986,117.8347,117.4986,117.7485,39419.0
2020-08-20 10:55:00,136.62,136.62,136.45,136.5,12910.0,117.7485,117.7485,117.602,117.6451,12910.0
2020-08-20 11:00:00,136.51,136.54,136.4,136.46,11777.0,117.6537,117.6796,117.5589,117.6106,11777.0
2020-08-20 11:05:00,136.45,136.46,136.31,136.31,14022.0,117.602,117.6106,117.4814,117.4814,14022.0
2020-08-20 11:10:00,136.3,136.4,136.3,136.36,9907.0,117.4727,117.5589,117.4727,117.5244,9907.0
2020-08-20 11:15:00,136.36,136.53,136.36,136.53,8602.0,117.5244,117.671,117.5244,117.671,8602.0
2020-08-20 11:20:00,136.55,136.65,136.53,136.57,11033.0,117.6882,117.7744,117.671,117.7054,11033.0
2020-08-20 11:25:00,136.58,136.69,136.57,136.67,10420.0,117.7141,117.8089,117.7054,117.7916,10420.0
2020-08-20 11:30:00,136.69,136.73,136.57,136.59,11001.0,117.8089,117.8433,117.7054,117.7227,11001.0
2020-08-20 11:35:00,136.58,136.75,136.58,136.71,9498.0,117.7141,117.8606,117.7141,117.8261,9498.0
2020-08-20 11:40:00,136.72,136.77,136.65,136.65,10142.0,117.8347,117.8778,117.7744,117.7744,10142.0
2020-08-20 11:45:00,136.66,136.73,136.64,136.7,8158.0,117.783,117.8433,117.7658,117.8175,8158.0
2020-08-20 11:50:00,136.69,136.84,136.68,136.8,20988.0,117.8089,117.9381,117.8002,117.9037,20988.0
2020-08-20 11:55:00,136.8,136.88,136.73,136.77,9410.0,117.9037,117.9726,117.8433,117.8778,9410.0
2020-08-20 12:00:00,136.79,136.86,136.77,136.77,10686.0,117.895,117.9554,117.8778,117.8778,10686.0
2020-08-20 12:05:00,136.77,136.83,136.7,136.8,8556.0,117.8778,117.9295,117.8175,117.9037,8556.0
2020-08-20 12:10:00,136.79,137.02,136.79,136.97,15608.0,117.895,118.0933,117.895,118.0502,15608.0
2020-08-20 12:15:00,136.96,137.12,136.95,137.04,19120.0,118.0416,118.1795,118.0329,118.1105,19120.0
2020-08-20 12:20:00,137.05,137.14,137.02,137.13,14525.0,118.1191,118.1967,118.0933,118.1881,14525.0
2020-08-20 12:25:00,137.12,137.15,137.06,137.09,13790.0,118.1795,118.2053,118.1278,118.1536,13790.0
2020-08-20 12:30:00,137.09,137.15,137.01,137.04,8877.0,118.1536,118.2053,118.0847,118.1105,8877.0
2020-08-20 12:35:00,137.05,137.06,136.97,137.03,8129.0,118.1191,118.1278,118.0502,118.1019,8129.0
2020-08-20 12:40:00,137.02,137.04,136.94,137.04,15150.0,118.0933,118.1105,118.0243,118.1105,15150.0
2020-08-20 12:45:00,137.0,137.09,136.93,137.09,17991.0,118.076,118.1536,118.0157,118.1536,17991.0
2020-08-20 12:50:00,137.09,137.09,136.93,137.01,18279.0,118.1536,118.1536,118.0157,118.0847,18279.0
2020-08-20 12:55:00,137.02,137.12,137.02,137.03,15932.0,118.0933,118.1795,118.0933,118.1019,15932.0
2020-08-20 13:00:00,137.02,137.04,136.83,136.87,9702.0,118.0933,118.1105,117.9295,117.964,9702.0
2020-08-20 13:05:00,136.82,136.83,136.71,136.74,6907.0,117.9209,117.9295,117.8261,117.852,6907.0
2020-08-20 13:10:00,136.71,136.76,136.64,136.66,7204.0,117.8261,117.8692,117.7658,117.783,7204.0
2020-08-20 13:15:00,136.66,136.69,136.57,136.61,7433.0,117.783,117.8089,117.7054,117.7399,7433.0
2020-08-20 13:20:00,136.6,136.66,136.54,136.54,14225.0,117.7313,117.783,117.6796,117.6796,14225.0
2020-08-20 13:25:00,136.52,136.52,136.36,136.36,9771.0,117.6623,117.6623,117.5244,117.5244,9771.0
2020-08-20 13:30:00,136.35,136.45,136.35,136.43,9781.0,117.5158,117.602,117.5158,117.5848,9781.0
2020-08-20 13:35:00,136.43,136.44,136.35,136.39,7037.0,117.5848,117.5934,117.5158,117.5503,7037.0
2020-08-20 13:40:00,136.39,136.42,136.37,136.4,6510.0,117.5503,117.5762,117.5331,117.5589,6510.0
2020-08-20 13:45:00,136.39,136.43,136.29,136.38,15687.0,117.5503,117.5848,117.4641,117.5417,15687.0
2020-08-20 13:50:00,136.38,136.39,136.2,136.2,12327.0,117.5417,117.5503,117.3865,117.3865,12327.0
2020-08-20 13:55:00,136.2,136.25,136.15,136.18,8362.0,117.3865,117.4296,117.3435,117.3693,8362.0
2020-08-20 14:00:00,136.21,136.29,136.17,136.17,9010.0,117.3952,117.4641,117.3607,117.3607,9010.0
2020-08-20 14:05:00,136.16,136.18,136.09,136.11,8221.0,117.3521,117.3693,117.2917,117.309,8221.0
2020-08-20 14:10:00,136.09,136.13,136.04,136.09,6812.0,117.2917,117.3262,117.2486,117.2917,6812.0
2020-08-20 14:15:00,136.09,136.17,136.07,136.17,14528.0,117.2917,117.3607,117.2745,117.3607,14528.0
2020-08-20 14:20:00,136.18,136.43,136.18,136.34,26732.0,117.3693,117.5848,117.3693,117.5072,26732.0
2020-08-20 14:25:00,136.34,136.37,136.32,136.34,7693.0,117.5072,117.5331,117.49,117.5072,7693.0
2020-08-20 14:30:00,136.33,136.35,136.24,136.31,7450.0,117.4986,117.5158,117.421,117.4814,7450.0
2020-08-20 14:35:00,136.31,136.33,136.24,136.25,7535.0,117.4814,117.4986,117.421,117.4296,7535.0
2020-08-20 14:40:00,136.26,136.33,136.23,136.23,7238.0,117.4383,117.4986,117.4124,117.4124,7238.0
2020-08-20 14:45:00,136.25,136.36,136.25,136.35,11522.0,117.4296,117.5244,117.4296,117.5158,11522.0
2020-08-20 14:50:00,136.37,136.39,136.28,136.39,16467.0,117.5331,117.5503,117.4555,117.5503,16467.0
2020-08-20 14:55:00,136.39,136.4,136.33,136.39,13437.0,117.5503,117.5589,117.4986,117.5503,13437.0
2020-08-20 15:00:00,136.38,136.51,136.35,136.5,12869.0,117.5417,117.6537,117.5158,117.6451,12869.0
2020-08-20 15:05:00,136.52,136.55,136.48,136.55,12494.0,117.6623,117.6882,117.6279,117.6882,12494.0
2020-08-20 15:10:00,136.57,136.64,136.55,136.58,31103.0,117.7054,117.7658,117.6882,117.7141,31103.0
2020-08-20 15:15:00,136.56,136.57,136.39,136.4,11437.0,117.6968,117.7054,117.5503,117.5589,11437.0
2020-08-20 15:20:00,136.39,136.46,136.38,136.4,7719.0,117.5503,117.6106,117.5417,117.5589,7719.0
2020-08-20 15:25:00,136.4,136.51,136.33,136.47,11940.0,117.5589,117.6537,117.4986,117.6192,11940.0
2020-08-20 15:30:00,136.48,136.63,136.46,136.59,16623.0,117.6279,117.7571,117.6106,117.7227,16623.0
2020-08-20 15:35:00,136.58,136.62,136.51,136.58,11905.0,117.7141,117.7485,117.6537,117.7141,11905.0
2020-08-20 15:40:00,136.58,136.77,136.54,136.71,24278.0,117.7141,117.8778,117.6796,117.8261,24278.0
2020-08-20 15:45:00,136.72,136.88,136.64,136.64,20127.0,117.8347,117.9726,117.7658,117.7658,20127.0
2020-08-20 15:50:00,136.63,136.67,136.39,136.56,52781.0,117.7571,117.7916,117.5503,117.6968,52781.0
2020-08-20 15:55:00,136.55,136.78,136.53,136.75,142510.0,117.6882,117.8864,117.671,117.8606,142510.0
2020-08-21 09:30:00,136.37,136.55,135.8,135.81,383660.0,117.5331,117.6882,117.0418,117.0504,383660.0
2020-08-21 09:35:00,135.8,136.1,135.67,135.77,46807.0,117.0418,117.3004,116.9298,117.0159,46807.0
2020-08-21 09:40:00,135.81,135.85,135.51,135.57,139905.0,117.0504,117.0849,116.7919,116.8436,139905.0
2020-08-21 09:45:00,135.59,135.88,135.55,135.84,97287.0,116.8608,117.1107,116.8263,117.0763,97287.0
2020-08-21 09:50:00,135.84,136.06,135.72,135.83,75213.0,117.0763,117.2659,116.9728,117.0677,75213.0
2020-08-21 09:55:00,135.81,135.91,135.67,135.86,25049.0,117.0504,117.1366,116.9298,117.0935,25049.0
2020-08-21 10:00:00,135.79,135.91,135.65,135.67,24615.0,117.0332,117.1366,116.9125,116.9298,24615.0
2020-08-21 10:05:00,135.67,136.1,135.67,136.08,39775.0,116.9298,117.3004,116.9298,117.2831,39775.0
2020-08-21 10:10:00,136.07,136.07,135.66,135.88,71564.0,117.2745,117.2745,116.9211,117.1107,71564.0
2020-08-21 10:15:00,135.88,135.88,135.6,135.63,27686.0,117.1107,117.1107,116.8694,116.8953,27686.0
2020-08-21 10:20:00,135.61,135.76,135.54,135.73,11891.0,116.878,117.0073,116.8177,116.9815,11891.0
2020-08-21 10:25:00,135.72,135.79,135.69,135.69,13978.0,116.9728,117.0332,116.947,116.947,13978.0
2020-08-21 10:30:00,135.73,135.84,135.69,135.72,14201.0,116.9815,117.0763,116.947,116.9728,14201.0
2020-08-21 10:35:00,135.74,135.89,135.71,135.79,11553.0,116.9901,117.1194,116.9642,117.0332,11553.0
2020-08-21 10:40:00,135.78,135.79,135.69,135.72,7464.0,117.0246,117.0332,116.947,116.9728,7464.0
2020-08-21 10:45:00,135.73,135.76,135.61,135.71,8452.0,116.9815,117.0073,116.878,116.9642,8452.0
2020-08-21 10:50:00,135.72,135.72,135.53,135.55,9263.0,116.9728,116.9728,116.8091,116.8263,9263.0
2020-08-21 10:55:00,135.57,135.63,135.43,135.44,23035.0,116.8436,116.8953,116.7229,116.7315,23035.0
2020-08-21 11:00:00,135.47,135.5,135.25,135.3,18056.0,116.7574,116.7832,116.5678,116.6109,18056.0
2020-08-21 11:05:00,135.35,135.54,135.34,135.44,23620.0,116.654,116.8177,116.6453,116.7315,23620.0
2020-08-21 11:10:00,135.46,135.58,135.45,135.54,13631.0,116.7488,116.8522,116.7401,116.8177,13631.0
2020-08-21 11:15:00,135.55,135.75,135.5,135.65,42412.0,116.8263,116.9987,116.7832,116.9125,42412.0
2020-08-21 11:20:00,135.66,135.77,135.66,135.66,13690.0,116.9211,117.0159,116.9211,116.9211,13690.0
2020-08-21 11:25:00,135.69,135.73,135.63,135.67,27456.0,116.947,116.9815,116.8953,116.9298,27456.0
2020-08-21 11:30:00,135.67,135.82,135.66,135.71,23171.0,116.9298,117.059,116.9211,116.9642,23171.0
2020-08-21 11:35:00,135.73,135.81,135.65,135.79,16137.0,116.9815,117.0504,116.9125,117.0332,16137.0
2020-08-21 11:40:00,135.79,135.83,135.74,135.75,17396.0,117.0332,117.0677,116.9901,116.9987,17396.0
2020-08-21 11:45:00,135.74,135.84,135.71,135.71,28598.0,116.9901,117.0763,116.9642,116.9642,28598.0
2020-08-21 11:50:00,135.74,135.85,135.74,135.78,15737.0,116.9901,117.0849,116.9901,117.0246,15737.0
2020-08-21 11:55:00,135.78,135.79,135.7,135.73,23686.0,117.0246,117.0332,116.9556,116.9815,23686.0
2020-08-21 12:00:00,135.71,135.79,135.68,135.68,16881.0,116.9642,117.0332,116.9384,116.9384,16881.0
2020-08-21 12:05:00,135.67,135.8,135.67,135.78,19870.0,116.9298,117.0418,116.9298,117.0246,19870.0
2020-08-21 12:10:00,135.77,135.91,135.77,135.91,19011.0,117.0159,117.1366,117.0159,117.1366,19011.0
2020-08-21 12:15:00,135.91,136.08,135.89,136.05,15141.0,117.1366,117.2831,117.1194,117.2573,15141.0
2020-08-21 12:20:00,136.05,136.05,135.94,135.98,19708.0,117.2573,117.2573,117.1625,117.1969,19708.0
2020-08-21 12:25:00,135.97,135.97,135.82,135.9,21319.0,117.1883,117.1883,117.059,117.128,21319.0
2020-08-21 12:30:00,135.91,135.93,135.86,135.89,12589.0,117.1366,117.1538,117.0935,117.1194,12589.0
2020-08-21 12:35:00,135.89,135.9,135.81,135.85,13949.0,117.1194,117.128,117.0504,117.0849,13949.0
2020-08-21 12:40:00,135.86,136.0,135.83,136.0,16551.0,117.0935,117.2142,117.0677,117.2142,16551.0
2020-08-21 12:45:00,135.99,135.99,135.88,135.93,9580.0,117.2056,117.2056,117.1107,117.1538,9580.0
2020-08-21 12:50:00,135.92,136.01,135.89,135.97,29301.0,117.1452,117.2228,117.1194,117.1883,29301.0
2020-08-21 12:55:00,135.96,136.07,135.95,136.05,20603.0,117.1797,117.2745,117.1711,117.2573,20603.0
2020-08-21 13:00:00,136.05,136.07,135.88,135.97,42079.0,117.2573,117.2745,117.1107,117.1883,42079.0
2020-08-21 13:05:00,135.99,136.28,135.98,136.27,22351.0,117.2056,117.4555,117.1969,117.4469,22351.0
2020-08-21 13:10:00,136.27,136.38,136.22,136.31,23779.0,117.4469,117.5417,117.4038,117.4814,23779.0
2020-08-21 13:15:00,136.28,136.35,136.25,136.26,60362.0,117.4555,117.5158,117.4296,117.4383,60362.0
2020-08-21 13:20:00,136.26,136.28,136.2,136.28,15857.0,117.4383,117.4555,117.3865,117.4555,15857.0
2020-08-21 13:25:00,136.26,136.34,136.22,136.33,16307.0,117.4383,117.5072,117.4038,117.4986,16307.0
2020-08-21 13:30:00,136.32,136.38,136.31,136.36,19455.0,117.49,117.5417,117.4814,117.5244,19455.0
2020-08-21 13:35:00,136.34,136.39,136.3,136.34,33828.0,117.5072,117.5503,117.4727,117.5072,33828.0
2020-08-21 13:40:00,136.34,136.35,136.28,136.3,7843.0,117.5072,117.5158,117.4555,117.4727,7843.0
2020-08-21 13:45:00,136.3,136.33,136.26,136.27,14632.0,117.4727,117.4986,117.4383,117.4469,14632.0
2020-08-21 13:50:00,136.27,136.3,136.25,136.26,9521.0,117.4469,117.4727,117.4296,117.4383,9521.0
2020-08-21 13:55:00,136.25,136.31,136.2,136.27,63950.0,117.4296,117.4814,117.3865,117.4469,63950.0
2020-08-21 14:00:00,136.26,136.3,136.19,136.22,19906.0,117.4383,117.4727,117.3779,117.4038,19906.0
2020-08-21 14:05:00,136.23,136.26,136.19,136.2,6220.0,117.4124,117.4383,117.3779,117.3865,6220.0
2020-08-21 14:10:00,136.18,136.2,136.13,136.17,7736.0,117.3693,117.3865,117.3262,117.3607,7736.0
2020-08-21 14:15:00,136.18,136.2,136.08,136.08,8968.0,117.3693,117.3865,117.2831,117.2831,8968.0
2020-08-21 14:20:00,136.07,136.1,136.04,136.09,8010.0,117.2745,117.3004,117.2486,117.2917,8010.0
2020-08-21 14:25:00,136.11,136.18,136.08,136.15,6336.0,117.309,117.3693,117.2831,117.3435,6336.0
2020-08-21 14:30:00,136.15,136.26,136.15,136.21,26162.0,117.3435,117.4383,117.3435,117.3952,26162.0
2020-08-21 14:35:00,136.22,136.3,136.22,136.28,39944.0,117.4038,117.4727,117.4038,117.4555,39944.0
2020-08-21 14:40:00,136.29,136.29,136.25,136.27,16584.0,117.4641,117.4641,117.4296,117.4469,16584.0
2020-08-21 14:45:00,136.27,136.32,136.19,136.23,73690.0,117.4469,117.49,117.3779,117.4124,73690.0
2020-08-21 14:50:00,136.23,136.29,136.19,136.25,9394.0,117.4124,117.4641,117.3779,117.4296,9394.0
2020-08-21 14:55:00,136.23,136.24,136.1,136.11,14053.0,117.4124,117.421,117.3004,117.309,14053.0
2020-08-21 15:00:00,136.11,136.33,136.08,136.33,23286.0,117.309,117.4986,117.2831,117.4986,23286.0
2020-08-21 15:05:00,136.32,136.47,136.32,136.46,18296.0,117.49,117.6192,117.49,117.6106,18296.0
2020-08-21 15:10:00,136.49,136.52,136.44,136.47,16002.0,117.6365,117.6623,117.5934,117.6192,16002.0
2020-08-21 15:15:00,136.46,136.5,136.4,136.42,12537.0,117.6106,117.6451,117.5589,117.5762,12537.0
2020-08-21 15:20:00,136.42,136.46,136.35,136.43,10618.0,117.5762,117.6106,117.5158,117.5848,10618.0
2020-08-21 15:25:00,136.44,136.54,136.43,136.46,11265.0,117.5934,117.6796,117.5848,117.6106,11265.0
2020-08-21 15:30:00,136.46,136.54,136.42,136.54,12894.0,117.6106,117.6796,117.5762,117.6796,12894.0
2020-08-21 15:35:00,136.53,136.58,136.52,136.55,18858.0,117.671,117.7141,117.6623,117.6882,18858.0
2020-08-21 15:40:00,136.55,136.66,136.54,136.54,22418.0,117.6882,117.783,117.6796,117.6796,22418.0
2020-08-21 15:45:00,136.55,136.56,136.33,136.39,34081.0,117.6882,117.6968,117.4986,117.5503,34081.0
2020-08-21 15:50:00,136.38,136.46,136.26,136.38,51737.0,117.5417,117.6106,117.4383,117.5417,51737.0
2020-08-21 15:55:00,136.39,136.55,136.35,136.47,162449.0,117.5503,117.6882,117.5158,117.6192,162449.0
2020-08-24 09:30:00,136.51,136.78,136.45,136.5,103316.0,117.6537,117.8864,117.602,117.6451,103316.0
2020-08-24 09:35:00,136.5,136.5,136.11,136.21,30929.0,117.6451,117.6451,117.309,117.3952,30929.0
2020-08-24 09:40:00,136.24,136.4,136.18,136.25,85567.0,117.421,117.5589,117.3693,117.4296,85567.0
2020-08-24 09:45:00,136.25,136.53,136.25,136.49,41571.0,117.4296,117.671,117.4296,117.6365,41571.0
2020-08-24 09:50:00,136.49,136.73,136.2,136.73,39891.0,117.6365,117.8433,117.3865,117.8433,39891.0
2020-08-24 09:55:00,136.78,136.78,136.46,136.49,20741.0,117.8864,117.8864,117.6106,117.6365,20741.0
2020-08-24 10:00:00,136.48,136.84,136.43,136.82,62564.0,117.6279,117.9381,117.5848,117.9209,62564.0
2020-08-24 10:05:00,136.83,137.07,136.72,137.04,55791.0,117.9295,118.1364,117.8347,118.1105,55791.0
2020-08-24 10:10:00,137.02,137.03,136.72,136.79,52634.0,118.0933,118.1019,117.8347,117.895,52634.0
2020-08-24 10:15:00,136.8,136.95,136.63,136.81,29614.0,117.9037,118.0329,117.7571,117.9123,29614.0
2020-08-24 10:20:00,136.83,136.89,136.67,136.87,19588.0,117.9295,117.9812,117.7916,117.964,19588.0
2020-08-24 10:25:00,136.9,137.05,136.85,136.85,15511.0,117.9899,118.1191,117.9468,117.9468,15511.0
2020-08-24 10:30:00,136.85,137.0,136.79,136.93,19985.0,117.9468,118.076,117.895,118.0157,19985.0
2020-08-24 10:35:00,136.92,137.13,136.8,137.03,28894.0,118.0071,118.1881,117.9037,118.1019,28894.0
2020-08-24 10:40:00,137.02,137.06,136.89,136.94,15290.0,118.0933,118.1278,117.9812,118.0243,15290.0
2020-08-24 10:45:00,136.96,137.15,136.96,137.07,25811.0,118.0416,118.2053,118.0416,118.1364,25811.0
2020-08-24 10:50:00,137.08,137.24,137.06,137.23,21528.0,118.145,118.2829,118.1278,118.2743,21528.0
2020-08-24 10:55:00,137.25,137.39,137.23,137.36,26663.0,118.2915,118.4122,118.2743,118.3863,26663.0
2020-08-24 11:00:00,137.38,137.44,137.21,137.32,32738.0,118.4035,118.4553,118.257,118.3518,32738.0
2020-08-24 11:05:00,137.33,137.46,137.3,137.37,31258.0,118.3605,118.4725,118.3346,118.3949,31258.0
2020-08-24 11:10:00,137.37,137.45,137.34,137.44,16923.0,118.3949,118.4639,118.3691,118.4553,16923.0
2020-08-24 11:15:00,137.44,137.46,137.42,137.43,9071.0,118.4553,118.4725,118.438,118.4466,9071.0
2020-08-24 11:20:00,137.46,137.48,137.44,137.45,6438.0,118.4725,118.4897,118.4553,118.4639,6438.0
2020-08-24 11:25:00,137.44,137.46,137.38,137.38,21987.0,118.4553,118.4725,118.4035,118.4035,21987.0
2020-08-24 11:30:00,137.38,137.52,137.36,137.52,28010.0,118.4035,118.5242,118.3863,118.5242,28010.0
2020-08-24 11:35:00,137.52,137.55,137.28,137.28,19698.0,118.5242,118.5501,118.3174,118.3174,19698.0
2020-08-24 11:40:00,137.29,137.48,137.19,137.4,27001.0,118.326,118.4897,118.2398,118.4208,27001.0
2020-08-24 11:45:00,137.39,137.39,137.27,137.33,37095.0,118.4122,118.4122,118.3087,118.3605,37095.0
2020-08-24 11:50:00,137.33,137.33,137.05,137.05,16997.0,118.3605,118.3605,118.1191,118.1191,16997.0
2020-08-24 11:55:00,137.03,137.04,136.8,136.87,15146.0,118.1019,118.1105,117.9037,117.964,15146.0
2020-08-24 12:00:00,136.84,136.92,136.82,136.85,14580.0,117.9381,118.0071,117.9209,117.9468,14580.0
2020-08-24 12:05:00,136.88,136.93,136.78,136.87,10656.0,117.9726,118.0157,117.8864,117.964,10656.0
2020-08-24 12:10:00,136.87,136.87,136.68,136.71,12233.0,117.964,117.964,117.8002,117.8261,12233.0
2020-08-24 12:15:00,136.71,136.71,136.61,136.62,14189.0,117.8261,117.8261,117.7399,117.7485,14189.0
2020-08-24 12:20:00,136.62,136.69,136.57,136.64,9087.0,117.7485,117.8089,117.7054,117.7658,9087.0
2020-08-24 12:25:00,136.64,136.89,136.62,136.89,15195.0,117.7658,117.9812,117.7485,117.9812,15195.0
2020-08-24 12:30:00,136.86,137.01,136.83,136.98,14195.0,117.9554,118.0847,117.9295,118.0588,14195.0
2020-08-24 12:35:00,136.96,137.04,136.92,136.97,6675.0,118.0416,118.1105,118.0071,118.0502,6675.0
2020-08-24 12:40:00,137.0,137.0,136.88,137.0,9533.0,118.076,118.076,117.9726,118.076,9533.0
2020-08-24 12:45:00,137.03,137.05,136.95,136.95,8010.0,118.1019,118.1191,118.0329,118.0329,8010.0
2020-08-24 12:50:00,136.95,137.06,136.93,136.95,10067.0,118.0329,118.1278,118.0157,118.0329,10067.0
2020-08-24 12:55:00,136.96,137.04,136.96,136.96,7258.0,118.0416,118.1105,118.0416,118.0416,7258.0
2020-08-24 13:00:00,136.95,137.15,136.95,137.01,15347.0,118.0329,118.2053,118.0329,118.0847,15347.0
2020-08-24 13:05:00,137.01,137.09,136.95,137.06,9000.0,118.0847,118.1536,118.0329,118.1278,9000.0
2020-08-24 13:10:00,137.06,137.19,137.05,137.14,48315.0,118.1278,118.2398,118.1191,118.1967,48315.0
2020-08-24 13:15:00,137.14,137.22,137.12,137.16,16222.0,118.1967,118.2657,118.1795,118.2139,16222.0
2020-08-24 13:20:00,137.15,137.21,137.1,137.21,17924.0,118.2053,118.257,118.1622,118.257,17924.0
2020-08-24 13:25:00,137.22,137.28,137.22,137.25,5076.0,118.2657,118.3174,118.2657,118.2915,5076.0
2020-08-24 13:30:00,137.24,137.35,137.23,137.26,7948.0,118.2829,118.3777,118.2743,118.3001,7948.0
2020-08-24 13:35:00,137.26,137.36,137.26,137.29,8289.0,118.3001,118.3863,118.3001,118.326,8289.0
2020-08-24 13:40:00,137.29,137.32,137.23,137.29,13118.0,118.326,118.3518,118.2743,118.326,13118.0
2020-08-24 13:45:00,137.29,137.39,137.28,137.37,13453.0,118.326,118.4122,118.3174,118.3949,13453.0
2020-08-24 13:50:00,137.36,137.37,137.31,137.34,6894.0,118.3863,118.3949,118.3432,118.3691,6894.0
2020-08-24 13:55:00,137.34,137.43,137.34,137.38,8154.0,118.3691,118.4466,118.3691,118.4035,8154.0
2020-08-24 14:00:00,137.41,137.41,137.31,137.33,13672.0,118.4294,118.4294,118.3432,118.3605,13672.0
2020-08-24 14:05:00,137.34,137.42,137.31,137.42,10365.0,118.3691,118.438,118.3432,118.438,10365.0
2020-08-24 14:10:00,137.43,137.51,137.42,137.45,14306.0,118.4466,118.5156,118.438,118.4639,14306.0
2020-08-24 14:15:00,137.45,137.54,137.41,137.46,9547.0,118.4639,118.5414,118.4294,118.4725,9547.0
2020-08-24 14:20:00,137.46,137.55,137.39,137.53,22865.0,118.4725,118.5501,118.4122,118.5328,22865.0
2020-08-24 14:25:00,137.53,137.58,137.5,137.58,8794.0,118.5328,118.5759,118.507,118.5759,8794.0
2020-08-24 14:30:00,137.58,137.6,137.46,137.5,12372.0,118.5759,118.5932,118.4725,118.507,12372.0
2020-08-24 14:35:00,137.51,137.52,137.3,137.33,17925.0,118.5156,118.5242,118.3346,118.3605,17925.0
2020-08-24 14:40:00,137.33,137.33,137.22,137.3,11241.0,118.3605,118.3605,118.2657,118.3346,11241.0
2020-08-24 14:45:00,137.3,137.31,137.2,137.21,10603.0,118.3346,118.3432,118.2484,118.257,10603.0
2020-08-24 14:50:00,137.2,137.36,137.18,137.33,13976.0,118.2484,118.3863,118.2312,118.3605,13976.0
2020-08-24 14:55:00,137.33,137.46,137.33,137.44,10256.0,118.3605,118.4725,118.3605,118.4553,10256.0
2020-08-24 15:00:00,137.44,137.5,137.41,137.42,12562.0,118.4553,118.507,118.4294,118.438,12562.0
2020-08-24 15:05:00,137.42,137.45,137.37,137.41,13405.0,118.438,118.4639,118.3949,118.4294,13405.0
2020-08-24 15:10:00,137.41,137.51,137.39,137.51,19784.0,118.4294,118.5156,118.4122,118.5156,19784.0
2020-08-24 15:15:00,137.52,137.54,137.42,137.46,18763.0,118.5242,118.5414,118.438,118.4725,18763.0
2020-08-24 15:20:00,137.46,137.55,137.43,137.53,25691.0,118.4725,118.5501,118.4466,118.5328,25691.0
2020-08-24 15:25:00,137.53,137.58,137.51,137.56,16792.0,118.5328,118.5759,118.5156,118.5587,16792.0
2020-08-24 15:30:00,137.55,137.6,137.5,137.5,27563.0,118.5501,118.5932,118.507,118.507,27563.0
2020-08-24 15:35:00,137.5,137.61,137.5,137.61,18767.0,118.507,118.6018,118.507,118.6018,18767.0
2020-08-24 15:40:00,137.61,137.62,137.49,137.53,23793.0,118.6018,118.6104,118.4984,118.5328,23793.0
2020-08-24 15:45:00,137.53,137.59,137.51,137.56,39309.0,118.5328,118.5845,118.5156,118.5587,39309.0
2020-08-24 15:50:00,137.57,137.67,137.34,137.52,72120.0,118.5673,118.6535,118.3691,118.5242,72120.0
2020-08-24 15:55:00,137.52,137.68,137.41,137.68,142779.0,118.5242,118.6621,118.4294,118.6621,142779.0
2020-08-25 09:30:00,138.09,138.38,137.15,137.31,129465.0,119.0155,119.2654,118.2053,118.3432,129465.0
2020-08-25 09:35:00,137.27,137.28,136.75,137.02,43482.0,118.3087,118.3174,117.8606,118.0933,43482.0
2020-08-25 09:40:00,137.0,137.46,136.88,137.17,31989.0,118.076,118.4725,117.9726,118.2226,31989.0
2020-08-25 09:45:00,137.18,137.54,137.17,137.5,15700.0,118.2312,118.5414,118.2226,118.507,15700.0
2020-08-25 09:50:00,137.5,137.5,137.23,137.23,7457.0,118.507,118.507,118.2743,118.2743,7457.0
2020-08-25 09:55:00,137.27,137.32,137.03,137.06,8339.0,118.3087,118.3518,118.1019,118.1278,8339.0
2020-08-25 10:00:00,137.09,137.14,136.95,137.02,14242.0,118.1536,118.1967,118.0329,118.0933,14242.0
2020-08-25 10:05:00,137.02,137.19,136.99,137.16,14264.0,118.0933,118.2398,118.0674,118.2139,14264.0
2020-08-25 10:10:00,137.14,137.14,136.92,136.93,25807.0,118.1967,118.1967,118.0071,118.0157,25807.0
2020-08-25 10:15:00,136.94,137.22,136.9,137.1,16588.0,118.0243,118.2657,117.9899,118.1622,16588.0
2020-08-25 10:20:00,137.07,137.11,136.96,136.98,12385.0,118.1364,118.1708,118.0416,118.0588,12385.0
2020-08-25 10:25:00,136.97,137.02,136.9,136.99,20613.0,118.0502,118.0933,117.9899,118.0674,20613.0
2020-08-25 10:30:00,136.97,136.97,136.78,136.79,17262.0,118.0502,118.0502,117.8864,117.895,17262.0
2020-08-25 10:35:00,136.79,136.9,136.75,136.88,12743.0,117.895,117.9899,117.8606,117.9726,12743.0
2020-08-25 10:40:00,136.86,136.91,136.72,136.74,13941.0,117.9554,117.9985,117.8347,117.852,13941.0
2020-08-25 10:45:00,136.72,136.89,136.7,136.72,22057.0,117.8347,117.9812,117.8175,117.8347,22057.0
2020-08-25 10:50:00,136.75,136.92,136.71,136.82,19001.0,117.8606,118.0071,117.8261,117.9209,19001.0
2020-08-25 10:55:00,136.81,136.96,136.76,136.91,34677.0,117.9123,118.0416,117.8692,117.9985,34677.0
2020-08-25 11:00:00,136.9,137.03,136.79,136.85,26775.0,117.9899,118.1019,117.895,117.9468,26775.0
2020-08-25 11:05:00,136.82,136.86,136.71,136.86,32388.0,117.9209,117.9554,117.8261,117.9554,32388.0
2020-08-25 11:10:00,136.85,136.99,136.78,136.99,15987.0,117.9468,118.0674,117.8864,118.0674,15987.0
2020-08-25 11:15:00,136.98,137.02,136.79,136.83,16404.0,118.0588,118.0933,117.895,117.9295,16404.0
2020-08-25 11:20:00,136.81,136.91,136.79,136.91,10655.0,117.9123,117.9985,117.895,117.9985,10655.0
2020-08-25 11:25:00,136.93,137.01,136.9,137.01,9873.0,118.0157,118.0847,117.9899,118.0847,9873.0
2020-08-25 11:30:00,137.02,137.07,136.98,137.01,14990.0,118.0933,118.1364,118.0588,118.0847,14990.0
2020-08-25 11:35:00,137.0,137.05,136.95,137.02,17540.0,118.076,118.1191,118.0329,118.0933,17540.0
2020-08-25 11:40:00,137.02,137.16,137.0,137.07,11259.0,118.0933,118.2139,118.076,118.1364,11259.0
2020-08-25 11:45:00,137.08,137.08,136.98,137.0,6640.0,118.145,118.145,118.0588,118.076,6640.0
2020-08-25 11:50:00,137.0,137.04,136.97,136.98,10421.0,118.076,118.1105,118.0502,118.0588,10421.0
2020-08-25 11:55:00,137.0,137.04,136.97,137.01,9442.0,118.076,118.1105,118.0502,118.0847,9442.0
2020-08-25 12:00:00,137.01,137.06,136.99,137.02,7712.0,118.0847,118.1278,118.0674,118.0933,7712.0
2020-08-25 12:05:00,137.03,137.08,136.94,137.07,12344.0,118.1019,118.145,118.0243,118.1364,12344.0
2020-08-25 12:10:00,137.05,137.09,136.95,136.99,12283.0,118.1191,118.1536,118.0329,118.0674,12283.0
2020-08-25 12:15:00,136.99,137.09,136.96,137.07,10058.0,118.0674,118.1536,118.0416,118.1364,10058.0
2020-08-25 12:20:00,137.06,137.11,137.05,137.06,7224.0,118.1278,118.1708,118.1191,118.1278,7224.0
2020-08-25 12:25:00,137.08,137.09,136.94,136.94,9070.0,118.145,118.1536,118.0243,118.0243,9070.0
2020-08-25 12:30:00,136.95,137.12,136.93,137.11,8116.0,118.0329,118.1795,118.0157,118.1708,8116.0
2020-08-25 12:35:00,137.09,137.15,137.05,137.13,6586.0,118.1536,118.2053,118.1191,118.1881,6586.0
2020-08-25 12:40:00,137.13,137.2,137.13,137.17,8487.0,118.1881,118.2484,118.1881,118.2226,8487.0
2020-08-25 12:45:00,137.18,137.18,137.1,137.14,7473.0,118.2312,118.2312,118.1622,118.1967,7473.0
2020-08-25 12:50:00,137.13,137.15,137.05,137.05,11461.0,118.1881,118.2053,118.1191,118.1191,11461.0
2020-08-25 12:55:00,137.08,137.17,137.06,137.13,10053.0,118.145,118.2226,118.1278,118.1881,10053.0
2020-08-25 13:00:00,137.14,137.15,137.09,137.09,5025.0,118.1967,118.2053,118.1536,118.1536,5025.0
2020-08-25 13:05:00,137.09,137.15,137.04,137.13,10991.0,118.1536,118.2053,118.1105,118.1881,10991.0
2020-08-25 13:10:00,137.15,137.15,137.1,137.11,7919.0,118.2053,118.2053,118.1622,118.1708,7919.0
2020-08-25 13:15:00,137.12,137.13,137.06,137.1,5416.0,118.1795,118.1881,118.1278,118.1622,5416.0
2020-08-25 13:20:00,137.11,137.13,137.04,137.05,7266.0,118.1708,118.1881,118.1105,118.1191,7266.0
2020-08-25 13:25:00,137.06,137.09,136.94,136.98,12214.0,118.1278,118.1536,118.0243,118.0588,12214.0
2020-08-25 13:30:00,136.99,137.02,136.95,136.95,9165.0,118.0674,118.0933,118.0329,118.0329,9165.0
2020-08-25 13:35:00,136.95,136.95,136.9,136.93,8621.0,118.0329,118.0329,117.9899,118.0157,8621.0
2020-08-25 13:40:00,136.93,136.93,136.87,136.9,11706.0,118.0157,118.0157,117.964,117.9899,11706.0
2020-08-25 13:45:00,136.88,136.96,136.87,136.95,7764.0,117.9726,118.0416,117.964,118.0329,7764.0
2020-08-25 13:50:00,136.93,136.98,136.91,136.98,8656.0,118.0157,118.0588,117.9985,118.0588,8656.0
2020-08-25 13:55:00,136.97,136.98,136.92,136.92,10575.0,118.0502,118.0588,118.0071,118.0071,10575.0
2020-08-25 14:00:00,136.93,137.16,136.85,137.13,23542.0,118.0157,118.2139,117.9468,118.1881,23542.0
2020-08-25 14:05:00,137.12,137.13,137.02,137.03,8146.0,118.1795,118.1881,118.0933,118.1019,8146.0
2020-08-25 14:10:00,137.02,137.11,137.01,137.09,12541.0,118.0933,118.1708,118.0847,118.1536,12541.0
2020-08-25 14:15:00,137.1,137.27,136.99,137.18,34194.0,118.1622,118.3087,118.0674,118.2312,34194.0
2020-08-25 14:20:00,137.14,137.16,137.03,137.03,4252.0,118.1967,118.2139,118.1019,118.1019,4252.0
2020-08-25 14:25:00,137.05,137.07,136.99,137.05,18471.0,118.1191,118.1364,118.0674,118.1191,18471.0
2020-08-25 14:30:00,137.03,137.07,137.02,137.06,12261.0,118.1019,118.1364,118.0933,118.1278,12261.0
2020-08-25 14:35:00,137.07,137.11,137.05,137.09,9167.0,118.1364,118.1708,118.1191,118.1536,9167.0
2020-08-25 14:40:00,137.08,137.17,137.06,137.08,10599.0,118.145,118.2226,118.1278,118.145,10599.0
2020-08-25 14:45:00,137.1,137.13,137.09,137.13,10309.0,118.1622,118.1881,118.1536,118.1881,10309.0
2020-08-25 14:50:00,137.13,137.16,137.11,137.15,8823.0,118.1881,118.2139,118.1708,118.2053,8823.0
2020-08-25 14:55:00,137.15,137.18,137.08,137.15,5911.0,118.2053,118.2312,118.145,118.2053,5911.0
2020-08-25 15:00:00,137.13,137.14,137.06,137.09,7851.0,118.1881,118.1967,118.1278,118.1536,7851.0
2020-08-25 15:05:00,137.09,137.16,137.08,137.14,12504.0,118.1536,118.2139,118.145,118.1967,12504.0
2020-08-25 15:10:00,137.15,137.21,137.14,137.18,12628.0,118.2053,118.257,118.1967,118.2312,12628.0
2020-08-25 15:15:00,137.17,137.22,137.17,137.21,13715.0,118.2226,118.2657,118.2226,118.257,13715.0
2020-08-25 15:20:00,137.22,137.28,137.22,137.25,11249.0,118.2657,118.3174,118.2657,118.2915,11249.0
2020-08-25 15:25:00,137.25,137.32,137.21,137.31,13771.0,118.2915,118.3518,118.257,118.3432,13771.0
2020-08-25 15:30:00,137.31,137.34,137.22,137.25,25830.0,118.3432,118.3691,118.2657,118.2915,25830.0
2020-08-25 15:35:00,137.25,137.33,137.21,137.25,30257.0,118.2915,118.3605,118.257,118.2915,30257.0
2020-08-25 15:40:00,137.25,137.33,137.24,137.33,16525.0,118.2915,118.3605,118.2829,118.3605,16525.0
2020-08-25 15:45:00,137.33,137.37,137.29,137.3,41513.0,118.3605,118.3949,118.326,118.3346,41513.0
2020-08-25 15:50:00,137.29,137.36,137.2,137.33,69620.0,118.326,118.3863,118.2484,118.3605,69620.0
2020-08-25 15:55:00,137.33,137.37,137.28,137.28,80830.0,118.3605,118.3949,118.3174,118.3174,80830.0
2020-08-26 09:30:00,136.46,137.47,136.42,137.29,161293.0,117.6106,118.4811,117.5762,118.326,161293.0
2020-08-26 09:35:00,137.32,137.36,136.69,136.84,44129.0,118.3518,118.3863,117.8089,117.9381,44129.0
2020-08-26 09:40:00,136.87,137.19,136.87,136.88,23870.0,117.964,118.2398,117.964,117.9726,23870.0
2020-08-26 09:45:00,136.9,136.9,136.38,136.64,28126.0,117.9899,117.9899,117.5417,117.7658,28126.0
2020-08-26 09:50:00,136.69,136.85,136.68,136.76,19908.0,117.8089,117.9468,117.8002,117.8692,19908.0
2020-08-26 09:55:00,136.77,136.77,136.48,136.67,26877.0,117.8778,117.8778,117.6279,117.7916,26877.0
2020-08-26 10:00:00,136.67,137.06,136.61,136.93,35159.0,117.7916,118.1278,117.7399,118.0157,35159.0
2020-08-26 10:05:00,136.92,137.11,136.92,136.99,25996.0,118.0071,118.1708,118.0071,118.0674,25996.0
2020-08-26 10:10:00,137.0,137.11,136.92,136.97,18795.0,118.076,118.1708,118.0071,118.0502,18795.0
2020-08-26 10:15:00,136.99,137.04,136.91,136.95,52577.0,118.0674,118.1105,117.9985,118.0329,52577.0
2020-08-26 10:20:00,136.94,137.02,136.88,136.92,15415.0,118.0243,118.0933,117.9726,118.0071,15415.0
2020-08-26 10:25:00,136.94,137.02,136.85,136.85,21920.0,118.0243,118.0933,117.9468,117.9468,21920.0
2020-08-26 10:30:00,136.83,136.84,136.68,136.84,17283.0,117.9295,117.9381,117.8002,117.9381,17283.0
2020-08-26 10:35:00,136.83,136.87,136.76,136.76,14949.0,117.9295,117.964,117.8692,117.8692,14949.0
2020-08-26 10:40:00,136.75,136.8,136.69,136.69,12880.0,117.8606,117.9037,117.8089,117.8089,12880.0
2020-08-26 10:45:00,136.66,136.68,136.56,136.59,15798.0,117.783,117.8002,117.6968,117.7227,15798.0
2020-08-26 10:50:00,136.59,136.71,136.59,136.65,17203.0,117.7227,117.8261,117.7227,117.7744,17203.0
2020-08-26 10:55:00,136.65,136.65,136.48,136.52,23212.0,117.7744,117.7744,117.6279,117.6623,23212.0
2020-08-26 11:00:00,136.52,136.63,136.45,136.63,29862.0,117.6623,117.7571,117.602,117.7571,29862.0
2020-08-26 11:05:00,136.66,136.83,136.6,136.72,16933.0,117.783,117.9295,117.7313,117.8347,16933.0
2020-08-26 11:10:00,136.75,136.77,136.67,136.71,26212.0,117.8606,117.8778,117.7916,117.8261,26212.0
2020-08-26 11:15:00,136.7,136.75,136.54,136.58,21411.0,117.8175,117.8606,117.6796,117.7141,21411.0
2020-08-26 11:20:00,136.57,136.73,136.57,136.62,35669.0,117.7054,117.8433,117.7054,117.7485,35669.0
2020-08-26 11:25:00,136.63,136.8,136.57,136.8,18013.0,117.7571,117.9037,117.7054,117.9037,18013.0
2020-08-26 11:30:00,136.81,137.01,136.81,136.97,22556.0,117.9123,118.0847,117.9123,118.0502,22556.0
2020-08-26 11:35:00,136.99,137.13,136.97,137.06,15002.0,118.0674,118.1881,118.0502,118.1278,15002.0
2020-08-26 11:40:00,137.06,137.15,137.02,137.08,10202.0,118.1278,118.2053,118.0933,118.145,10202.0
2020-08-26 11:45:00,137.09,137.34,137.08,137.27,15040.0,118.1536,118.3691,118.145,118.3087,15040.0
2020-08-26 11:50:00,137.29,137.35,137.27,137.29,15645.0,118.326,118.3777,118.3087,118.326,15645.0
2020-08-26 11:55:00,137.3,137.4,137.29,137.36,5979.0,118.3346,118.4208,118.326,118.3863,5979.0
2020-08-26 12:00:00,137.37,137.51,137.34,137.42,12436.0,118.3949,118.5156,118.3691,118.438,12436.0
2020-08-26 12:05:00,137.45,137.69,137.44,137.66,14308.0,118.4639,118.6707,118.4553,118.6449,14308.0
2020-08-26 12:10:00,137.67,137.7,137.63,137.67,24039.0,118.6535,118.6793,118.619,118.6535,24039.0
2020-08-26 12:15:00,137.67,137.7,137.62,137.65,10010.0,118.6535,118.6793,118.6104,118.6363,10010.0
2020-08-26 12:20:00,137.67,137.69,137.6,137.6,7679.0,118.6535,118.6707,118.5932,118.5932,7679.0
2020-08-26 12:25:00,137.65,137.68,137.6,137.63,13233.0,118.6363,118.6621,118.5932,118.619,13233.0
2020-08-26 12:30:00,137.61,137.65,137.54,137.56,14265.0,118.6018,118.6363,118.5414,118.5587,14265.0
2020-08-26 12:35:00,137.55,137.68,137.51,137.68,15119.0,118.5501,118.6621,118.5156,118.6621,15119.0
2020-08-26 12:40:00,137.69,137.85,137.64,137.84,28411.0,118.6707,118.8086,118.6276,118.8,28411.0
2020-08-26 12:45:00,137.84,137.9,137.8,137.89,13165.0,118.8,118.8517,118.7655,118.8431,13165.0
2020-08-26 12:50:00,137.89,137.96,137.88,137.95,15390.0,118.8431,118.9034,118.8345,118.8948,15390.0
2020-08-26 12:55:00,137.95,137.95,137.86,137.89,13972.0,118.8948,118.8948,118.8172,118.8431,13972.0
2020-08-26 13:00:00,137.9,137.97,137.9,137.91,10357.0,118.8517,118.9121,118.8517,118.8603,10357.0
2020-08-26 13:05:00,137.92,137.93,137.86,137.91,9706.0,118.869,118.8776,118.8172,118.8603,9706.0
2020-08-26 13:10:00,137.92,137.92,137.71,137.77,21968.0,118.869,118.869,118.688,118.7397,21968.0
2020-08-26 13:15:00,137.77,137.86,137.73,137.86,11055.0,118.7397,118.8172,118.7052,118.8172,11055.0
2020-08-26 13:20:00,137.85,137.87,137.78,137.81,13374.0,118.8086,118.8259,118.7483,118.7742,13374.0
2020-08-26 13:25:00,137.8,137.8,137.73,137.76,8513.0,118.7655,118.7655,118.7052,118.7311,8513.0
2020-08-26 13:30:00,137.77,137.82,137.72,137.77,12880.0,118.7397,118.7828,118.6966,118.7397,12880.0
2020-08-26 13:35:00,137.78,137.85,137.77,137.8,15074.0,118.7483,118.8086,118.7397,118.7655,15074.0
2020-08-26 13:40:00,137.78,137.81,137.73,137.77,9826.0,118.7483,118.7742,118.7052,118.7397,9826.0
2020-08-26 13:45:00,137.78,137.81,137.73,137.79,8689.0,118.7483,118.7742,118.7052,118.7569,8689.0
2020-08-26 13:50:00,137.8,137.85,137.79,137.81,7689.0,118.7655,118.8086,118.7569,118.7742,7689.0
2020-08-26 13:55:00,137.8,137.89,137.8,137.86,11663.0,118.7655,118.8431,118.7655,118.8172,11663.0
2020-08-26 14:00:00,137.85,138.01,137.84,138.0,17186.0,118.8086,118.9465,118.8,118.9379,17186.0
2020-08-26 14:05:00,138.01,138.08,137.94,138.05,10377.0,118.9465,119.0069,118.8862,118.981,10377.0
2020-08-26 14:10:00,138.06,138.06,137.94,138.03,22758.0,118.9896,118.9896,118.8862,118.9638,22758.0
2020-08-26 14:15:00,138.04,138.05,137.88,138.04,21853.0,118.9724,118.981,118.8345,118.9724,21853.0
2020-08-26 14:20:00,138.03,138.15,138.02,138.14,17842.0,118.9638,119.0672,118.9551,119.0586,17842.0
2020-08-26 14:25:00,138.14,138.22,138.14,138.22,21099.0,119.0586,119.1275,119.0586,119.1275,21099.0
2020-08-26 14:30:00,138.22,138.24,138.07,138.13,22353.0,119.1275,119.1448,118.9982,119.05,22353.0
2020-08-26 14:35:00,138.14,138.2,138.03,138.14,24214.0,119.0586,119.1103,118.9638,119.0586,24214.0
2020-08-26 14:40:00,138.14,138.24,138.13,138.17,20932.0,119.0586,119.1448,119.05,119.0844,20932.0
2020-08-26 14:45:00,138.18,138.27,138.15,138.21,10205.0,119.093,119.1706,119.0672,119.1189,10205.0
2020-08-26 14:50:00,138.22,138.32,138.07,138.09,17020.0,119.1275,119.2137,118.9982,119.0155,17020.0
2020-08-26 14:55:00,138.09,138.25,138.04,138.18,18248.0,119.0155,119.1534,118.9724,119.093,18248.0
2020-08-26 15:00:00,138.13,138.24,138.08,138.13,15879.0,119.05,119.1448,119.0069,119.05,15879.0
2020-08-26 15:05:00,138.14,138.23,138.11,138.13,29507.0,119.0586,119.1361,119.0327,119.05,29507.0
2020-08-26 15:10:00,138.13,138.33,138.1,138.33,27521.0,119.05,119.2223,119.0241,119.2223,27521.0
2020-08-26 15:15:00,138.31,138.36,138.25,138.31,38097.0,119.2051,119.2482,119.1534,119.2051,38097.0
2020-08-26 15:20:00,138.32,138.54,138.3,138.51,50307.0,119.2137,119.4033,119.1965,119.3775,50307.0
2020-08-26 15:25:00,138.52,138.63,138.47,138.62,30552.0,119.3861,119.4809,119.343,119.4723,30552.0
2020-08-26 15:30:00,138.62,138.65,138.36,138.36,40103.0,119.4723,119.4981,119.2482,119.2482,40103.0
2020-08-26 15:35:00,138.36,138.44,138.33,138.36,32549.0,119.2482,119.3171,119.2223,119.2482,32549.0
2020-08-26 15:40:00,138.33,138.41,138.24,138.26,23800.0,119.2223,119.2913,119.1448,119.162,23800.0
2020-08-26 15:45:00,138.26,138.41,138.25,138.33,30087.0,119.162,119.2913,119.1534,119.2223,30087.0
2020-08-26 15:50:00,138.35,138.66,138.35,138.48,111507.0,119.2396,119.5067,119.2396,119.3516,111507.0
2020-08-26 15:55:00,138.48,138.63,138.44,138.45,181515.0,119.3516,119.4809,119.3171,119.3257,181515.0
2020-08-27 09:30:00,138.71,139.45,138.71,139.05,109772.0,119.5498,120.1876,119.5498,119.8429,109772.0
2020-08-27 09:35:00,139.08,139.5,139.05,139.17,29054.0,119.8687,120.2307,119.8429,119.9463,29054.0
2020-08-27 09:40:00,139.16,139.3,139.04,139.19,45045.0,119.9377,120.0583,119.8343,119.9635,45045.0
2020-08-27 09:45:00,139.08,139.28,139.05,139.25,83757.0,119.8687,120.0411,119.8429,120.0152,83757.0
2020-08-27 09:50:00,139.25,139.75,139.14,139.75,158700.0,120.0152,120.4462,119.9204,120.4462,158700.0
2020-08-27 09:55:00,139.73,139.85,139.68,139.75,48063.0,120.4289,120.5324,120.3858,120.4462,48063.0
2020-08-27 10:00:00,139.76,139.93,139.57,139.62,34240.0,120.4548,120.6013,120.291,120.3341,34240.0
2020-08-27 10:05:00,139.58,139.7,139.1,139.1,23368.0,120.2997,120.4031,119.886,119.886,23368.0
2020-08-27 10:10:00,139.11,139.13,138.91,139.06,35668.0,119.8946,119.9118,119.7222,119.8515,35668.0
2020-08-27 10:15:00,139.04,139.16,138.93,139.06,22764.0,119.8343,119.9377,119.7394,119.8515,22764.0
2020-08-27 10:20:00,139.03,139.3,139.01,139.3,16953.0,119.8256,120.0583,119.8084,120.0583,16953.0
2020-08-27 10:25:00,139.32,139.42,139.25,139.37,19208.0,120.0756,120.1618,120.0152,120.1187,19208.0
2020-08-27 10:30:00,139.37,139.51,139.35,139.44,19324.0,120.1187,120.2393,120.1014,120.179,19324.0
2020-08-27 10:35:00,139.44,139.61,139.4,139.52,7155.0,120.179,120.3255,120.1445,120.2479,7155.0
2020-08-27 10:40:00,139.52,139.52,139.26,139.32,10531.0,120.2479,120.2479,120.0239,120.0756,10531.0
2020-08-27 10:45:00,139.28,139.31,139.13,139.17,18596.0,120.0411,120.067,119.9118,119.9463,18596.0
2020-08-27 10:50:00,139.18,139.41,139.18,139.32,13355.0,119.9549,120.1531,119.9549,120.0756,13355.0
2020-08-27 10:55:00,139.32,139.39,139.22,139.24,12252.0,120.0756,120.1359,119.9894,120.0066,12252.0
2020-08-27 11:00:00,139.23,139.29,139.16,139.18,20248.0,119.998,120.0497,119.9377,119.9549,20248.0
2020-08-27 11:05:00,139.17,139.25,139.05,139.05,19763.0,119.9463,120.0152,119.8429,119.8429,19763.0
2020-08-27 11:10:00,139.03,139.04,138.72,138.73,20371.0,119.8256,119.8343,119.5585,119.5671,20371.0
2020-08-27 11:15:00,138.72,138.72,138.1,138.16,54274.0,119.5585,119.5585,119.0241,119.0758,54274.0
2020-08-27 11:20:00,138.12,138.28,137.94,138.28,59811.0,119.0413,119.1792,118.8862,119.1792,59811.0
2020-08-27 11:25:00,138.25,138.51,138.16,138.51,28167.0,119.1534,119.3775,119.0758,119.3775,28167.0
2020-08-27 11:30:00,138.5,138.52,138.28,138.43,20459.0,119.3688,119.3861,119.1792,119.3085,20459.0
2020-08-27 11:35:00,138.4,138.61,138.39,138.55,12828.0,119.2827,119.4636,119.274,119.4119,12828.0
2020-08-27 11:40:00,138.57,138.71,138.53,138.67,16017.0,119.4292,119.5498,119.3947,119.5154,16017.0
2020-08-27 11:45:00,138.68,138.88,138.6,138.6,27959.0,119.524,119.6964,119.455,119.455,27959.0
2020-08-27 11:50:00,138.63,138.89,138.63,138.89,10381.0,119.4809,119.705,119.4809,119.705,10381.0
2020-08-27 11:55:00,138.88,138.88,138.63,138.68,26242.0,119.6964,119.6964,119.4809,119.524,26242.0
2020-08-27 12:00:00,138.72,138.72,138.36,138.49,27148.0,119.5585,119.5585,119.2482,119.3602,27148.0
2020-08-27 12:05:00,138.49,138.52,138.32,138.34,22477.0,119.3602,119.3861,119.2137,119.2309,22477.0
2020-08-27 12:10:00,138.4,138.43,138.11,138.15,31435.0,119.2827,119.3085,119.0327,119.0672,31435.0
2020-08-27 12:15:00,138.15,138.29,138.04,138.05,26075.0,119.0672,119.1879,118.9724,118.981,26075.0
2020-08-27 12:20:00,138.07,138.2,138.05,138.11,18064.0,118.9982,119.1103,118.981,119.0327,18064.0
2020-08-27 12:25:00,138.12,138.17,138.0,138.01,18819.0,119.0413,119.0844,118.9379,118.9465,18819.0
2020-08-27 12:30:00,137.99,138.15,137.94,138.04,13317.0,118.9293,119.0672,118.8862,118.9724,13317.0
2020-08-27 12:35:00,138.02,138.16,137.97,138.16,13935.0,118.9551,119.0758,118.9121,119.0758,13935.0
2020-08-27 12:40:00,138.13,138.14,137.98,138.03,13981.0,119.05,119.0586,118.9207,118.9638,13981.0
2020-08-27 12:45:00,138.01,138.12,137.91,138.04,19874.0,118.9465,119.0413,118.8603,118.9724,19874.0
2020-08-27 12:50:00,138.09,138.25,138.09,138.24,17530.0,119.0155,119.1534,119.0155,119.1448,17530.0
2020-08-27 12:55:00,138.25,138.27,138.05,138.16,21407.0,119.1534,119.1706,118.981,119.0758,21407.0
2020-08-27 13:00:00,138.09,138.18,137.99,138.14,222511.0,119.0155,119.093,118.9293,119.0586,222511.0
2020-08-27 13:05:00,138.14,138.37,138.13,138.31,18725.0,119.0586,119.2568,119.05,119.2051,18725.0
2020-08-27 13:10:00,138.3,138.39,138.24,138.29,17153.0,119.1965,119.274,119.1448,119.1879,17153.0
2020-08-27 13:15:00,138.31,138.32,138.18,138.26,9913.0,119.2051,119.2137,119.093,119.162,9913.0
2020-08-27 13:20:00,138.25,138.3,138.21,138.23,13072.0,119.1534,119.1965,119.1189,119.1361,13072.0
2020-08-27 13:25:00,138.24,138.39,138.23,138.39,43500.0,119.1448,119.274,119.1361,119.274,43500.0
2020-08-27 13:30:00,138.41,138.47,138.3,138.3,31724.0,119.2913,119.343,119.1965,119.1965,31724.0
2020-08-27 13:35:00,138.33,138.37,138.19,138.22,13631.0,119.2223,119.2568,119.1017,119.1275,13631.0
2020-08-27 13:40:00,138.23,138.35,138.19,138.21,11195.0,119.1361,119.2396,119.1017,119.1189,11195.0
2020-08-27 13:45:00,138.24,138.28,138.21,138.28,6528.0,119.1448,119.1792,119.1189,119.1792,6528.0
2020-08-27 13:50:00,138.26,138.27,138.11,138.16,8861.0,119.162,119.1706,119.0327,119.0758,8861.0
2020-08-27 13:55:00,138.16,138.41,138.16,138.38,21661.0,119.0758,119.2913,119.0758,119.2654,21661.0
2020-08-27 14:00:00,138.37,138.5,138.34,138.47,22311.0,119.2568,119.3688,119.2309,119.343,22311.0
2020-08-27 14:05:00,138.46,138.47,138.41,138.43,9475.0,119.3344,119.343,119.2913,119.3085,9475.0
2020-08-27 14:10:00,138.42,138.51,138.4,138.43,12794.0,119.2999,119.3775,119.2827,119.3085,12794.0
2020-08-27 14:15:00,138.41,138.51,138.38,138.4,8002.0,119.2913,119.3775,119.2654,119.2827,8002.0
2020-08-27 14:20:00,138.39,138.44,138.35,138.39,12479.0,119.274,119.3171,119.2396,119.274,12479.0
2020-08-27 14:25:00,138.41,138.43,138.38,138.42,19414.0,119.2913,119.3085,119.2654,119.2999,19414.0
2020-08-27 14:30:00,138.41,138.46,138.38,138.42,13061.0,119.2913,119.3344,119.2654,119.2999,13061.0
2020-08-27 14:35:00,138.43,138.51,138.36,138.41,18085.0,119.3085,119.3775,119.2482,119.2913,18085.0
2020-08-27 14:40:00,138.43,138.49,138.39,138.48,13212.0,119.3085,119.3602,119.274,119.3516,13212.0
2020-08-27 14:45:00,138.49,138.52,138.26,138.26,27339.0,119.3602,119.3861,119.162,119.162,27339.0
2020-08-27 14:50:00,138.26,138.3,138.14,138.17,18224.0,119.162,119.1965,119.0586,119.0844,18224.0
2020-08-27 14:55:00,138.18,138.24,138.08,138.11,23995.0,119.093,119.1448,119.0069,119.0327,23995.0
2020-08-27 15:00:00,138.1,138.21,138.1,138.15,22837.0,119.0241,119.1189,119.0241,119.0672,22837.0
2020-08-27 15:05:00,138.14,138.23,138.04,138.16,30346.0,119.0586,119.1361,118.9724,119.0758,30346.0
2020-08-27 15:10:00,138.17,138.22,138.11,138.13,22912.0,119.0844,119.1275,119.0327,119.05,22912.0
2020-08-27 15:15:00,138.09,138.21,138.06,138.21,27860.0,119.0155,119.1189,118.9896,119.1189,27860.0
2020-08-27 15:20:00,138.21,138.33,138.21,138.24,23848.0,119.1189,119.2223,119.1189,119.1448,23848.0
2020-08-27 15:25:00,138.24,138.24,138.1,138.13,23637.0,119.1448,119.1448,119.0241,119.05,23637.0
2020-08-27 15:30:00,138.12,138.19,138.08,138.17,62170.0,119.0413,119.1017,119.0069,119.0844,62170.0
2020-08-27 15:35:00,138.14,138.23,138.1,138.16,62277.0,119.0586,119.1361,119.0241,119.0758,62277.0
2020-08-27 15:40:00,138.14,138.37,138.12,138.27,39982.0,119.0586,119.2568,119.0413,119.1706,39982.0
2020-08-27 15:45:00,138.27,138.37,138.23,138.24,68839.0,119.1706,119.2568,119.1361,119.1448,68839.0
2020-08-27 15:50:00,138.23,138.3,138.11,138.28,98574.0,119.1361,119.1965,119.0327,119.1792,98574.0
2020-08-27 15:55:00,138.28,138.47,138.27,138.3,220271.0,119.1792,119.343,119.1706,119.1965,220271.0
2020-08-28 09:30:00,138.53,138.53,137.5,137.62,118912.0,119.3947,119.3947,118.507,118.6104,118912.0
2020-08-28 09:35:00,137.68,138.24,137.64,138.24,16092.0,118.6621,119.1448,118.6276,119.1448,16092.0
2020-08-28 09:40:00,138.27,138.28,137.93,137.99,15593.0,119.1706,119.1792,118.8776,118.9293,15593.0
2020-08-28 09:45:00,137.99,137.99,137.65,137.71,24216.0,118.9293,118.9293,118.6363,118.688,24216.0
2020-08-28 09:50:00,137.7,137.88,137.67,137.81,12468.0,118.6793,118.8345,118.6535,118.7742,12468.0
2020-08-28 09:55:00,137.78,137.96,137.78,137.84,8281.0,118.7483,118.9034,118.7483,118.8,8281.0
2020-08-28 10:00:00,137.8,137.89,137.66,137.75,31994.0,118.7655,118.8431,118.6449,118.7224,31994.0
2020-08-28 10:05:00,137.75,137.88,137.65,137.65,20929.0,118.7224,118.8345,118.6363,118.6363,20929.0
2020-08-28 10:10:00,137.64,137.66,137.24,137.38,37934.0,118.6276,118.6449,118.2829,118.4035,37934.0
2020-08-28 10:15:00,137.36,137.64,137.34,137.6,30004.0,118.3863,118.6276,118.3691,118.5932,30004.0
2020-08-28 10:20:00,137.6,137.75,137.57,137.64,14169.0,118.5932,118.7224,118.5673,118.6276,14169.0
2020-08-28 10:25:00,137.65,137.84,137.65,137.74,10932.0,118.6363,118.8,118.6363,118.7138,10932.0
2020-08-28 10:30:00,137.73,137.79,137.68,137.7,27163.0,118.7052,118.7569,118.6621,118.6793,27163.0
2020-08-28 10:35:00,137.7,137.92,137.61,137.92,19760.0,118.6793,118.869,118.6018,118.869,19760.0
2020-08-28 10:40:00,137.92,138.17,137.91,138.15,21081.0,118.869,119.0844,118.8603,119.0672,21081.0
2020-08-28 10:45:00,138.15,138.21,138.0,138.18,15432.0,119.0672,119.1189,118.9379,119.093,15432.0
2020-08-28 10:50:00,138.2,138.21,137.97,138.21,18939.0,119.1103,119.1189,118.9121,119.1189,18939.0
2020-08-28 10:55:00,138.22,138.3,138.13,138.24,15671.0,119.1275,119.1965,119.05,119.1448,15671.0
2020-08-28 11:00:00,138.24,138.25,138.06,138.15,18367.0,119.1448,119.1534,118.9896,119.0672,18367.0
2020-08-28 11:05:00,138.17,138.27,138.14,138.15,12939.0,119.0844,119.1706,119.0586,119.0672,12939.0
2020-08-28 11:10:00,138.15,138.28,138.15,138.28,10183.0,119.0672,119.1792,119.0672,119.1792,10183.0
2020-08-28 11:15:00,138.32,138.35,138.2,138.31,14926.0,119.2137,119.2396,119.1103,119.2051,14926.0
2020-08-28 11:20:00,138.32,138.42,138.28,138.28,16819.0,119.2137,119.2999,119.1792,119.1792,16819.0
2020-08-28 11:25:00,138.29,138.35,138.22,138.22,12185.0,119.1879,119.2396,119.1275,119.1275,12185.0
2020-08-28 11:30:00,138.24,138.24,138.08,138.17,14499.0,119.1448,119.1448,119.0069,119.0844,14499.0
2020-08-28 11:35:00,138.17,138.25,138.09,138.23,14200.0,119.0844,119.1534,119.0155,119.1361,14200.0
2020-08-28 11:40:00,138.22,138.22,138.15,138.17,6350.0,119.1275,119.1275,119.0672,119.0844,6350.0
2020-08-28 11:45:00,138.19,138.21,138.03,138.1,38499.0,119.1017,119.1189,118.9638,119.0241,38499.0
2020-08-28 11:50:00,138.12,138.19,138.1,138.18,11370.0,119.0413,119.1017,119.0241,119.093,11370.0
2020-08-28 11:55:00,138.18,138.32,138.18,138.28,12578.0,119.093,119.2137,119.093,119.1792,12578.0
2020-08-28 12:00:00,138.28,138.35,138.25,138.27,12400.0,119.1792,119.2396,119.1534,119.1706,12400.0
2020-08-28 12:05:00,138.25,138.32,138.23,138.27,10161.0,119.1534,119.2137,119.1361,119.1706,10161.0
2020-08-28 12:10:00,138.28,138.43,138.27,138.4,9937.0,119.1792,119.3085,119.1706,119.2827,9937.0
2020-08-28 12:15:00,138.39,138.48,138.39,138.47,9162.0,119.274,119.3516,119.274,119.343,9162.0
2020-08-28 12:20:00,138.46,138.49,138.39,138.48,7429.0,119.3344,119.3602,119.274,119.3516,7429.0
2020-08-28 12:25:00,138.46,138.59,138.43,138.59,12523.0,119.3344,119.4464,119.3085,119.4464,12523.0
2020-08-28 12:30:00,138.59,138.66,138.59,138.66,11384.0,119.4464,119.5067,119.4464,119.5067,11384.0
2020-08-28 12:35:00,138.67,138.76,138.67,138.73,7635.0,119.5154,119.5929,119.5154,119.5671,7635.0
2020-08-28 12:40:00,138.77,138.89,138.75,138.84,12169.0,119.6015,119.705,119.5843,119.6619,12169.0
2020-08-28 12:45:00,138.85,138.99,138.82,138.95,7833.0,119.6705,119.7912,119.6446,119.7567,7833.0
2020-08-28 12:50:00,138.92,138.96,138.82,138.85,12390.0,119.7308,119.7653,119.6446,119.6705,12390.0
2020-08-28 12:55:00,138.84,138.94,138.83,138.88,13183.0,119.6619,119.7481,119.6533,119.6964,13183.0
2020-08-28 13:00:00,138.88,138.88,138.62,138.64,9959.0,119.6964,119.6964,119.4723,119.4895,9959.0
2020-08-28 13:05:00,138.66,138.73,138.63,138.72,25798.0,119.5067,119.5671,119.4809,119.5585,25798.0
2020-08-28 13:10:00,138.72,138.83,138.66,138.72,12876.0,119.5585,119.6533,119.5067,119.5585,12876.0
2020-08-28 13:15:00,138.72,138.86,138.71,138.79,12043.0,119.5585,119.6791,119.5498,119.6188,12043.0
2020-08-28 13:20:00,138.79,138.8,138.74,138.8,10028.0,119.6188,119.6274,119.5757,119.6274,10028.0
2020-08-28 13:25:00,138.8,138.8,138.71,138.74,7823.0,119.6274,119.6274,119.5498,119.5757,7823.0
2020-08-28 13:30:00,138.72,138.88,138.69,138.84,9635.0,119.5585,119.6964,119.5326,119.6619,9635.0
2020-08-28 13:35:00,138.85,138.86,138.73,138.73,8632.0,119.6705,119.6791,119.5671,119.5671,8632.0
2020-08-28 13:40:00,138.73,138.77,138.66,138.75,21463.0,119.5671,119.6015,119.5067,119.5843,21463.0
2020-08-28 13:45:00,138.74,138.85,138.7,138.7,33752.0,119.5757,119.6705,119.5412,119.5412,33752.0
2020-08-28 13:50:00,138.7,138.77,138.62,138.74,20524.0,119.5412,119.6015,119.4723,119.5757,20524.0
2020-08-28 13:55:00,138.74,138.79,138.73,138.75,7511.0,119.5757,119.6188,119.5671,119.5843,7511.0
2020-08-28 14:00:00,138.75,138.89,138.7,138.85,12231.0,119.5843,119.705,119.5412,119.6705,12231.0
2020-08-28 14:05:00,138.87,138.94,138.74,138.88,20049.0,119.6877,119.7481,119.5757,119.6964,20049.0
2020-08-28 14:10:00,138.88,138.97,138.84,138.96,17379.0,119.6964,119.7739,119.6619,119.7653,17379.0
2020-08-28 14:15:00,138.98,139.1,138.94,139.09,24158.0,119.7825,119.886,119.7481,119.8773,24158.0
2020-08-28 14:20:00,139.1,139.16,139.07,139.12,16198.0,119.886,119.9377,119.8601,119.9032,16198.0
2020-08-28 14:25:00,139.12,139.24,139.11,139.19,19344.0,119.9032,120.0066,119.8946,119.9635,19344.0
2020-08-28 14:30:00,139.2,139.24,139.11,139.13,12850.0,119.9722,120.0066,119.8946,119.9118,12850.0
2020-08-28 14:35:00,139.13,139.16,139.09,139.12,13192.0,119.9118,119.9377,119.8773,119.9032,13192.0
2020-08-28 14:40:00,139.12,139.12,139.04,139.04,13355.0,119.9032,119.9032,119.8343,119.8343,13355.0
2020-08-28 14:45:00,139.06,139.24,139.03,139.22,14538.0,119.8515,120.0066,119.8256,119.9894,14538.0
2020-08-28 14:50:00,139.24,139.25,139.14,139.23,24050.0,120.0066,120.0152,119.9204,119.998,24050.0
2020-08-28 14:55:00,139.24,139.28,139.21,139.28,21142.0,120.0066,120.0411,119.9808,120.0411,21142.0
2020-08-28 15:00:00,139.28,139.32,139.21,139.22,16523.0,120.0411,120.0756,119.9808,119.9894,16523.0
2020-08-28 15:05:00,139.22,139.31,139.18,139.29,25562.0,119.9894,120.067,119.9549,120.0497,25562.0
2020-08-28 15:10:00,139.29,139.41,139.28,139.36,22762.0,120.0497,120.1531,120.0411,120.1101,22762.0
2020-08-28 15:15:00,139.36,139.52,139.34,139.46,20222.0,120.1101,120.2479,120.0928,120.1962,20222.0
2020-08-28 15:20:00,139.47,139.63,139.43,139.56,79278.0,120.2049,120.3428,120.1704,120.2824,79278.0
2020-08-28 15:25:00,139.57,139.69,139.48,139.5,47435.0,120.291,120.3945,120.2135,120.2307,47435.0
2020-08-28 15:30:00,139.49,139.5,139.42,139.47,48579.0,120.2221,120.2307,120.1618,120.2049,48579.0
2020-08-28 15:35:00,139.47,139.56,139.41,139.47,38444.0,120.2049,120.2824,120.1531,120.2049,38444.0
2020-08-28 15:40:00,139.46,139.64,139.45,139.64,27644.0,120.1962,120.3514,120.1876,120.3514,27644.0
2020-08-28 15:45:00,139.65,139.66,139.48,139.57,61411.0,120.36,120.3686,120.2135,120.291,61411.0
2020-08-28 15:50:00,139.58,139.75,139.52,139.69,129507.0,120.2997,120.4462,120.2479,120.3945,129507.0
2020-08-28 15:55:00,139.69,139.96,139.67,139.94,153743.0,120.3945,120.6272,120.3772,120.6099,153743.0
2020-08-31 09:30:00,139.06,139.83,139.0,139.65,102013.0,119.8515,120.5151,119.7998,120.36,102013.0
2020-08-31 09:35:00,139.67,140.81,139.6,140.75,103008.0,120.3772,121.3598,120.3169,121.308,103008.0
2020-08-31 09:40:00,140.73,140.76,140.26,140.33,46575.0,121.2908,121.3167,120.8857,120.9461,46575.0
2020-08-31 09:45:00,140.28,140.99,140.23,140.86,42316.0,120.903,121.5149,120.8599,121.4029,42316.0
2020-08-31 09:50:00,140.91,140.97,140.75,140.95,46029.0,121.4459,121.4977,121.308,121.4804,46029.0
2020-08-31 09:55:00,140.97,141.02,140.78,140.88,21031.0,121.4977,121.5408,121.3339,121.4201,21031.0
2020-08-31 10:00:00,140.92,140.99,140.58,140.71,39936.0,121.4546,121.5149,121.1615,121.2736,39936.0
2020-08-31 10:05:00,140.7,140.76,140.45,140.53,47635.0,121.265,121.3167,121.0495,121.1184,47635.0
2020-08-31 10:10:00,140.56,140.6,140.12,140.15,19480.0,121.1443,121.1788,120.7651,120.7909,19480.0
2020-08-31 10:15:00,140.15,140.39,139.98,140.38,25915.0,120.7909,120.9978,120.6444,120.9892,25915.0
2020-08-31 10:20:00,140.4,140.55,140.32,140.32,20027.0,121.0064,121.1357,120.9374,120.9374,20027.0
2020-08-31 10:25:00,140.29,140.32,140.18,140.18,25244.0,120.9116,120.9374,120.8168,120.8168,25244.0
2020-08-31 10:30:00,140.18,140.5,140.14,140.47,34554.0,120.8168,121.0926,120.7823,121.0667,34554.0
2020-08-31 10:35:00,140.48,140.48,140.17,140.23,22340.0,121.0753,121.0753,120.8082,120.8599,22340.0
2020-08-31 10:40:00,140.25,140.25,140.04,140.09,19199.0,120.8771,120.8771,120.6961,120.7392,19199.0
2020-08-31 10:45:00,140.07,140.16,139.89,139.94,23774.0,120.722,120.7995,120.5668,120.6099,23774.0
2020-08-31 10:50:00,139.93,139.93,139.79,139.81,27599.0,120.6013,120.6013,120.4807,120.4979,27599.0
2020-08-31 10:55:00,139.81,139.84,139.66,139.74,16613.0,120.4979,120.5237,120.3686,120.4376,16613.0
2020-08-31 11:00:00,139.75,139.78,139.64,139.77,24339.0,120.4462,120.472,120.3514,120.4634,24339.0
2020-08-31 11:05:00,139.77,139.87,139.73,139.86,20559.0,120.4634,120.5496,120.4289,120.541,20559.0
2020-08-31 11:10:00,139.87,139.98,139.71,139.98,30597.0,120.5496,120.6444,120.4117,120.6444,30597.0
2020-08-31 11:15:00,139.97,140.05,139.86,139.86,23199.0,120.6358,120.7047,120.541,120.541,23199.0
2020-08-31 11:20:00,139.86,139.91,139.75,139.81,32120.0,120.541,120.5841,120.4462,120.4979,32120.0
2020-08-31 11:25:00,139.83,140.02,139.79,139.94,33009.0,120.5151,120.6789,120.4807,120.6099,33009.0
2020-08-31 11:30:00,139.93,140.09,139.92,140.08,24864.0,120.6013,120.7392,120.5927,120.7306,24864.0
2020-08-31 11:35:00,140.12,140.2,140.06,140.09,13407.0,120.7651,120.834,120.7134,120.7392,13407.0
2020-08-31 11:40:00,140.11,140.13,140.02,140.05,11796.0,120.7565,120.7737,120.6789,120.7047,11796.0
2020-08-31 11:45:00,140.08,140.09,139.88,139.89,26630.0,120.7306,120.7392,120.5582,120.5668,26630.0
2020-08-31 11:50:00,139.89,140.07,139.87,140.03,11557.0,120.5668,120.722,120.5496,120.6875,11557.0
2020-08-31 11:55:00,140.02,140.11,140.02,140.06,12247.0,120.6789,120.7565,120.6789,120.7134,12247.0
2020-08-31 12:00:00,140.06,140.11,139.94,140.06,12762.0,120.7134,120.7565,120.6099,120.7134,12762.0
2020-08-31 12:05:00,140.06,140.19,140.05,140.09,16725.0,120.7134,120.8254,120.7047,120.7392,16725.0
2020-08-31 12:10:00,140.09,140.17,140.04,140.16,13086.0,120.7392,120.8082,120.6961,120.7995,13086.0
2020-08-31 12:15:00,140.16,140.28,140.09,140.25,14265.0,120.7995,120.903,120.7392,120.8771,14265.0
2020-08-31 12:20:00,140.27,140.32,140.21,140.22,7302.0,120.8944,120.9374,120.8426,120.8513,7302.0
2020-08-31 12:25:00,140.22,140.28,140.2,140.24,12376.0,120.8513,120.903,120.834,120.8685,12376.0
2020-08-31 12:30:00,140.24,140.34,140.21,140.34,6250.0,120.8685,120.9547,120.8426,120.9547,6250.0
2020-08-31 12:35:00,140.34,140.34,140.22,140.3,13999.0,120.9547,120.9547,120.8513,120.9202,13999.0
2020-08-31 12:40:00,140.29,140.39,140.17,140.35,18291.0,120.9116,120.9978,120.8082,120.9633,18291.0
2020-08-31 12:45:00,140.37,140.51,140.37,140.46,22131.0,120.9805,121.1012,120.9805,121.0581,22131.0
2020-08-31 12:50:00,140.47,140.47,140.37,140.42,10668.0,121.0667,121.0667,120.9805,121.0236,10668.0
2020-08-31 12:55:00,140.43,140.43,140.31,140.35,16279.0,121.0323,121.0323,120.9288,120.9633,16279.0
2020-08-31 13:00:00,140.34,140.39,140.25,140.25,34486.0,120.9547,120.9978,120.8771,120.8771,34486.0
2020-08-31 13:05:00,140.27,140.4,140.25,140.34,22652.0,120.8944,121.0064,120.8771,120.9547,22652.0
2020-08-31 13:10:00,140.34,140.45,140.29,140.4,16963.0,120.9547,121.0495,120.9116,121.0064,16963.0
2020-08-31 13:15:00,140.4,140.4,140.26,140.26,11578.0,121.0064,121.0064,120.8857,120.8857,11578.0
2020-08-31 13:20:00,140.26,140.3,140.24,140.29,17294.0,120.8857,120.9202,120.8685,120.9116,17294.0
2020-08-31 13:25:00,140.27,140.32,140.26,140.29,8356.0,120.8944,120.9374,120.8857,120.9116,8356.0
2020-08-31 13:30:00,140.29,140.29,140.14,140.14,11438.0,120.9116,120.9116,120.7823,120.7823,11438.0
2020-08-31 13:35:00,140.14,140.14,139.97,140.03,13351.0,120.7823,120.7823,120.6358,120.6875,13351.0
2020-08-31 13:40:00,140.04,140.09,139.91,139.94,13005.0,120.6961,120.7392,120.5841,120.6099,13005.0
2020-08-31 13:45:00,139.96,139.96,139.89,139.94,11509.0,120.6272,120.6272,120.5668,120.6099,11509.0
2020-08-31 13:50:00,139.95,140.02,139.9,139.9,11790.0,120.6186,120.6789,120.5755,120.5755,11790.0
2020-08-31 13:55:00,139.91,139.93,139.73,139.81,15137.0,120.5841,120.6013,120.4289,120.4979,15137.0
2020-08-31 14:00:00,139.81,139.83,139.73,139.78,13673.0,120.4979,120.5151,120.4289,120.472,13673.0
2020-08-31 14:05:00,139.78,139.91,139.73,139.82,16092.0,120.472,120.5841,120.4289,120.5065,16092.0
2020-08-31 14:10:00,139.81,139.89,139.81,139.85,10477.0,120.4979,120.5668,120.4979,120.5324,10477.0
2020-08-31 14:15:00,139.85,139.94,139.84,139.88,12992.0,120.5324,120.6099,120.5237,120.5582,12992.0
2020-08-31 14:20:00,139.87,139.89,139.78,139.78,12905.0,120.5496,120.5668,120.472,120.472,12905.0
2020-08-31 14:25:00,139.77,139.87,139.71,139.75,16262.0,120.4634,120.5496,120.4117,120.4462,16262.0
2020-08-31 14:30:00,139.75,139.81,139.71,139.77,15088.0,120.4462,120.4979,120.4117,120.4634,15088.0
2020-08-31 14:35:00,139.78,139.92,139.78,139.9,10020.0,120.472,120.5927,120.472,120.5755,10020.0
2020-08-31 14:40:00,139.88,140.08,139.87,140.06,11380.0,120.5582,120.7306,120.5496,120.7134,11380.0
2020-08-31 14:45:00,140.07,140.14,140.02,140.05,14154.0,120.722,120.7823,120.6789,120.7047,14154.0
2020-08-31 14:50:00,140.06,140.11,140.03,140.05,11963.0,120.7134,120.7565,120.6875,120.7047,11963.0
2020-08-31 14:55:00,140.08,140.2,140.08,140.13,12991.0,120.7306,120.834,120.7306,120.7737,12991.0
2020-08-31 15:00:00,140.12,140.14,139.98,140.03,20274.0,120.7651,120.7823,120.6444,120.6875,20274.0
2020-08-31 15:05:00,140.03,140.16,140.02,140.13,14436.0,120.6875,120.7995,120.6789,120.7737,14436.0
2020-08-31 15:10:00,140.14,140.14,140.02,140.03,18328.0,120.7823,120.7823,120.6789,120.6875,18328.0
2020-08-31 15:15:00,140.02,140.14,140.02,140.06,11883.0,120.6789,120.7823,120.6789,120.7134,11883.0
2020-08-31 15:20:00,140.08,140.11,139.99,139.99,15966.0,120.7306,120.7565,120.653,120.653,15966.0
2020-08-31 15:25:00,140.0,140.15,139.96,140.14,18386.0,120.6616,120.7909,120.6272,120.7823,18386.0
2020-08-31 15:30:00,140.13,140.25,140.09,140.14,22004.0,120.7737,120.8771,120.7392,120.7823,22004.0
2020-08-31 15:35:00,140.16,140.3,140.16,140.25,20700.0,120.7995,120.9202,120.7995,120.8771,20700.0
2020-08-31 15:40:00,140.25,140.29,140.13,140.21,30122.0,120.8771,120.9116,120.7737,120.8426,30122.0
2020-08-31 15:45:00,140.23,140.46,140.23,140.44,45046.0,120.8599,121.0581,120.8599,121.0409,45046.0
2020-08-31 15:50:00,140.43,140.43,140.18,140.23,94081.0,121.0323,121.0323,120.8168,120.8599,94081.0
2020-08-31 15:55:00,140.23,140.38,139.98,140.06,161363.0,120.8599,120.9892,120.6444,120.7134,161363.0
2020-09-01 09:30:00,140.17,140.48,139.76,139.98,177604.0,120.8082,121.0753,120.4548,120.6444,177604.0
2020-09-01 09:35:00,140.01,140.04,139.78,140.01,53052.0,120.6703,120.6961,120.472,120.6703,53052.0
2020-09-01 09:40:00,139.99,140.03,139.69,139.93,106866.0,120.653,120.6875,120.3945,120.6013,106866.0
2020-09-01 09:45:00,139.95,140.01,139.53,139.58,61050.0,120.6186,120.6703,120.2566,120.2997,61050.0
2020-09-01 09:50:00,139.57,139.58,139.0,139.23,40307.0,120.291,120.2997,119.7998,119.998,40307.0
2020-09-01 09:55:00,139.22,139.41,139.05,139.38,35402.0,119.9894,120.1531,119.8429,120.1273,35402.0
2020-09-01 10:00:00,139.38,139.56,139.36,139.47,52588.0,120.1273,120.2824,120.1101,120.2049,52588.0
2020-09-01 10:05:00,139.48,139.55,139.26,139.3,46317.0,120.2135,120.2738,120.0239,120.0583,46317.0
2020-09-01 10:10:00,139.3,139.49,139.09,139.16,42581.0,120.0583,120.2221,119.8773,119.9377,42581.0
2020-09-01 10:15:00,139.16,139.24,139.05,139.18,38365.0,119.9377,120.0066,119.8429,119.9549,38365.0
2020-09-01 10:20:00,139.17,139.46,139.16,139.38,35308.0,119.9463,120.1962,119.9377,120.1273,35308.0
2020-09-01 10:25:00,139.36,139.49,139.19,139.23,34880.0,120.1101,120.2221,119.9635,119.998,34880.0
2020-09-01 10:30:00,139.26,139.35,139.21,139.3,29524.0,120.0239,120.1014,119.9808,120.0583,29524.0
2020-09-01 10:35:00,139.28,139.4,139.24,139.39,20870.0,120.0411,120.1445,120.0066,120.1359,20870.0
2020-09-01 10:40:00,139.45,139.46,139.23,139.27,20658.0,120.1876,120.1962,119.998,120.0325,20658.0
2020-09-01 10:45:00,139.28,139.46,139.28,139.35,33488.0,120.0411,120.1962,120.0411,120.1014,33488.0
2020-09-01 10:50:00,139.32,139.41,139.22,139.22,23897.0,120.0756,120.1531,119.9894,119.9894,23897.0
2020-09-01 10:55:00,139.22,139.34,139.17,139.3,22045.0,119.9894,120.0928,119.9463,120.0583,22045.0
2020-09-01 11:00:00,139.29,139.32,139.17,139.22,11710.0,120.0497,120.0756,119.9463,119.9894,11710.0
2020-09-01 11:05:00,139.22,139.4,139.22,139.35,17348.0,119.9894,120.1445,119.9894,120.1014,17348.0
2020-09-01 11:10:00,139.35,139.5,139.33,139.4,10894.0,120.1014,120.2307,120.0842,120.1445,10894.0
2020-09-01 11:15:00,139.42,139.53,139.41,139.42,17785.0,120.1618,120.2566,120.1531,120.1618,17785.0
2020-09-01 11:20:00,139.44,139.44,139.27,139.31,15286.0,120.179,120.179,120.0325,120.067,15286.0
2020-09-01 11:25:00,139.34,139.47,139.31,139.47,15948.0,120.0928,120.2049,120.067,120.2049,15948.0
2020-09-01 11:30:00,139.48,139.5,139.34,139.34,13791.0,120.2135,120.2307,120.0928,120.0928,13791.0
2020-09-01 11:35:00,139.35,139.38,139.24,139.27,14655.0,120.1014,120.1273,120.0066,120.0325,14655.0
2020-09-01 11:40:00,139.27,139.34,139.24,139.31,13658.0,120.0325,120.0928,120.0066,120.067,13658.0
2020-09-01 11:45:00,139.3,139.32,139.1,139.1,15468.0,120.0583,120.0756,119.886,119.886,15468.0
2020-09-01 11:50:00,139.1,139.19,139.08,139.19,20124.0,119.886,119.9635,119.8687,119.9635,20124.0
2020-09-01 11:55:00,139.2,139.24,139.14,139.22,11727.0,119.9722,120.0066,119.9204,119.9894,11727.0
2020-09-01 12:00:00,139.22,139.22,139.12,139.18,16338.0,119.9894,119.9894,119.9032,119.9549,16338.0
2020-09-01 12:05:00,139.17,139.24,139.11,139.15,13530.0,119.9463,120.0066,119.8946,119.9291,13530.0
2020-09-01 12:10:00,139.15,139.18,139.09,139.17,8911.0,119.9291,119.9549,119.8773,119.9463,8911.0
2020-09-01 12:15:00,139.17,139.21,138.96,139.06,24229.0,119.9463,119.9808,119.7653,119.8515,24229.0
2020-09-01 12:20:00,139.08,139.1,138.99,139.06,10500.0,119.8687,119.886,119.7912,119.8515,10500.0
2020-09-01 12:25:00,139.07,139.1,138.92,138.96,16576.0,119.8601,119.886,119.7308,119.7653,16576.0
2020-09-01 12:30:00,138.95,138.95,138.85,138.9,12060.0,119.7567,119.7567,119.6705,119.7136,12060.0
2020-09-01 12:35:00,138.91,139.02,138.89,138.93,26658.0,119.7222,119.817,119.705,119.7394,26658.0
2020-09-01 12:40:00,138.93,138.97,138.88,138.97,22661.0,119.7394,119.7739,119.6964,119.7739,22661.0
2020-09-01 12:45:00,138.98,139.07,138.97,139.03,22637.0,119.7825,119.8601,119.7739,119.8256,22637.0
2020-09-01 12:50:00,139.03,139.12,139.01,139.02,28132.0,119.8256,119.9032,119.8084,119.817,28132.0
2020-09-01 12:55:00,139.02,139.03,138.98,139.01,14335.0,119.817,119.8256,119.7825,119.8084,14335.0
2020-09-01 13:00:00,139.02,139.02,138.8,138.86,12885.0,119.817,119.817,119.6274,119.6791,12885.0
2020-09-01 13:05:00,138.86,138.88,138.6,138.65,34104.0,119.6791,119.6964,119.455,119.4981,34104.0
2020-09-01 13:10:00,138.65,138.76,138.64,138.69,15747.0,119.4981,119.5929,119.4895,119.5326,15747.0
2020-09-01 13:15:00,138.69,138.73,138.66,138.73,8116.0,119.5326,119.5671,119.5067,119.5671,8116.0
2020-09-01 13:20:00,138.7,138.75,138.65,138.71,12897.0,119.5412,119.5843,119.4981,119.5498,12897.0
2020-09-01 13:25:00,138.71,138.71,138.61,138.61,12577.0,119.5498,119.5498,119.4636,119.4636,12577.0
2020-09-01 13:30:00,138.61,138.61,138.5,138.53,18233.0,119.4636,119.4636,119.3688,119.3947,18233.0
2020-09-01 13:35:00,138.53,138.59,138.51,138.52,13925.0,119.3947,119.4464,119.3775,119.3861,13925.0
2020-09-01 13:40:00,138.53,138.7,138.52,138.7,14574.0,119.3947,119.5412,119.3861,119.5412,14574.0
2020-09-01 13:45:00,138.71,138.8,138.7,138.77,22619.0,119.5498,119.6274,119.5412,119.6015,22619.0
2020-09-01 13:50:00,138.76,138.77,138.55,138.62,12386.0,119.5929,119.6015,119.4119,119.4723,12386.0
2020-09-01 13:55:00,138.63,138.65,138.52,138.54,11148.0,119.4809,119.4981,119.3861,119.4033,11148.0
2020-09-01 14:00:00,138.53,138.74,138.52,138.74,17391.0,119.3947,119.5757,119.3861,119.5757,17391.0
2020-09-01 14:05:00,138.75,138.79,138.64,138.71,11486.0,119.5843,119.6188,119.4895,119.5498,11486.0
2020-09-01 14:10:00,138.72,138.77,138.66,138.69,9530.0,119.5585,119.6015,119.5067,119.5326,9530.0
2020-09-01 14:15:00,138.69,138.69,138.54,138.55,24293.0,119.5326,119.5326,119.4033,119.4119,24293.0
2020-09-01 14:20:00,138.55,138.75,138.54,138.75,11717.0,119.4119,119.5843,119.4033,119.5843,11717.0
2020-09-01 14:25:00,138.78,138.82,138.72,138.78,11429.0,119.6102,119.6446,119.5585,119.6102,11429.0
2020-09-01 14:30:00,138.77,138.83,138.75,138.79,9694.0,119.6015,119.6533,119.5843,119.6188,9694.0
2020-09-01 14:35:00,138.78,139.03,138.78,138.99,14755.0,119.6102,119.8256,119.6102,119.7912,14755.0
2020-09-01 14:40:00,139.01,139.07,139.0,139.02,11494.0,119.8084,119.8601,119.7998,119.817,11494.0
2020-09-01 14:45:00,139.02,139.17,139.02,139.14,18786.0,119.817,119.9463,119.817,119.9204,18786.0
2020-09-01 14:50:00,139.14,139.19,139.03,139.09,13769.0,119.9204,119.9635,119.8256,119.8773,13769.0
2020-09-01 14:55:00,139.09,139.13,138.97,138.98,32187.0,119.8773,119.9118,119.7739,119.7825,32187.0
2020-09-01 15:00:00,138.98,139.08,138.98,139.02,29282.0,119.7825,119.8687,119.7825,119.817,29282.0
2020-09-01 15:05:00,139.03,139.17,139.01,139.03,20349.0,119.8256,119.9463,119.8084,119.8256,20349.0
2020-09-01 15:10:00,139.01,139.04,138.77,138.79,15796.0,119.8084,119.8343,119.6015,119.6188,15796.0
2020-09-01 15:15:00,138.78,138.8,138.72,138.76,14565.0,119.6102,119.6274,119.5585,119.5929,14565.0
2020-09-01 15:20:00,138.76,138.79,138.69,138.77,15688.0,119.5929,119.6188,119.5326,119.6015,15688.0
2020-09-01 15:25:00,138.78,138.96,138.77,138.85,37573.0,119.6102,119.7653,119.6015,119.6705,37573.0
2020-09-01 15:30:00,138.86,138.93,138.84,138.93,37586.0,119.6791,119.7394,119.6619,119.7394,37586.0
2020-09-01 15:35:00,138.94,139.07,138.93,139.06,30664.0,119.7481,119.8601,119.7394,119.8515,30664.0
2020-09-01 15:40:00,139.07,139.12,139.02,139.05,25189.0,119.8601,119.9032,119.817,119.8429,25189.0
2020-09-01 15:45:00,139.04,139.06,138.93,138.94,32469.0,119.8343,119.8515,119.7394,119.7481,32469.0
2020-09-01 15:50:00,138.93,139.13,138.84,139.08,68118.0,119.7394,119.9118,119.6619,119.8687,68118.0
2020-09-01 15:55:00,139.05,139.29,138.85,139.26,163810.0,119.8429,120.0497,119.6705,120.0239,163810.0
2020-09-02 09:30:00,139.75,140.39,139.35,140.24,116476.0,120.4462,120.9978,120.1014,120.8685,116476.0
2020-09-02 09:35:00,140.18,140.9,140.1,140.9,65287.0,120.8168,121.4373,120.7478,121.4373,65287.0
2020-09-02 09:40:00,140.9,140.9,140.53,140.68,34260.0,121.4373,121.4373,121.1184,121.2477,34260.0
2020-09-02 09:45:00,140.72,140.95,140.63,140.64,29871.0,121.2822,121.4804,121.2046,121.2132,29871.0
2020-09-02 09:50:00,140.64,141.47,140.44,141.47,115699.0,121.2132,121.9286,121.0409,121.9286,115699.0
2020-09-02 09:55:00,141.44,142.33,141.43,142.17,87869.0,121.9027,122.6698,121.8941,122.5319,87869.0
2020-09-02 10:00:00,142.19,142.19,141.58,141.66,62493.0,122.5491,122.5491,122.0234,122.0923,62493.0
2020-09-02 10:05:00,141.69,142.02,141.64,141.78,55013.0,122.1182,122.4026,122.0751,122.1958,55013.0
2020-09-02 10:10:00,141.8,141.93,141.59,141.72,59945.0,122.213,122.3251,122.032,122.1441,59945.0
2020-09-02 10:15:00,141.73,141.82,141.36,141.5,33897.0,122.1527,122.2302,121.8338,121.9544,33897.0
2020-09-02 10:20:00,141.47,141.62,141.47,141.59,25070.0,121.9286,122.0579,121.9286,122.032,25070.0
2020-09-02 10:25:00,141.6,141.81,141.3,141.33,30092.0,122.0406,122.2216,121.7821,121.8079,30092.0
2020-09-02 10:30:00,141.42,141.49,141.25,141.47,16521.0,121.8855,121.9458,121.739,121.9286,16521.0
2020-09-02 10:35:00,141.47,141.65,141.39,141.57,14794.0,121.9286,122.0837,121.8596,122.0148,14794.0
2020-09-02 10:40:00,141.58,141.72,141.51,141.68,20345.0,122.0234,122.1441,121.9631,122.1096,20345.0
2020-09-02 10:45:00,141.7,141.73,141.59,141.67,27561.0,122.1268,122.1527,122.032,122.101,27561.0
2020-09-02 10:50:00,141.65,141.89,141.64,141.83,22584.0,122.0837,122.2906,122.0751,122.2389,22584.0
2020-09-02 10:55:00,141.83,142.03,141.77,141.9,61442.0,122.2389,122.4112,122.1872,122.2992,61442.0
2020-09-02 11:00:00,141.92,142.21,141.89,142.21,22881.0,122.3164,122.5664,122.2906,122.5664,22881.0
2020-09-02 11:05:00,142.19,142.23,142.05,142.19,13017.0,122.5491,122.5836,122.4285,122.5491,13017.0
2020-09-02 11:10:00,142.16,142.23,142.0,142.04,21532.0,122.5233,122.5836,122.3854,122.4199,21532.0
2020-09-02 11:15:00,142.02,142.21,141.96,142.12,36891.0,122.4026,122.5664,122.3509,122.4888,36891.0
2020-09-02 11:20:00,142.13,142.29,142.04,142.22,29408.0,122.4974,122.6353,122.4199,122.575,29408.0
2020-09-02 11:25:00,142.25,142.41,142.13,142.35,38036.0,122.6009,122.7388,122.4974,122.687,38036.0
2020-09-02 11:30:00,142.34,142.47,142.22,142.47,28726.0,122.6784,122.7905,122.575,122.7905,28726.0
2020-09-02 11:35:00,142.49,142.52,142.34,142.5,45834.0,122.8077,122.8336,122.6784,122.8163,45834.0
2020-09-02 11:40:00,142.49,142.52,142.29,142.32,59047.0,122.8077,122.8336,122.6353,122.6612,59047.0
2020-09-02 11:45:00,142.31,142.36,142.19,142.33,24140.0,122.6526,122.6957,122.5491,122.6698,24140.0
2020-09-02 11:50:00,142.33,142.39,142.24,142.39,24989.0,122.6698,122.7215,122.5922,122.7215,24989.0
2020-09-02 11:55:00,142.37,142.46,142.33,142.39,23638.0,122.7043,122.7818,122.6698,122.7215,23638.0
2020-09-02 12:00:00,142.37,142.45,142.34,142.4,22195.0,122.7043,122.7732,122.6784,122.7301,22195.0
2020-09-02 12:05:00,142.39,142.48,142.37,142.44,40970.0,122.7215,122.7991,122.7043,122.7646,40970.0
2020-09-02 12:10:00,142.44,142.45,142.19,142.29,22825.0,122.7646,122.7732,122.5491,122.6353,22825.0
2020-09-02 12:15:00,142.3,142.35,142.22,142.31,17245.0,122.6439,122.687,122.575,122.6526,17245.0
2020-09-02 12:20:00,142.31,142.4,142.26,142.4,22106.0,122.6526,122.7301,122.6095,122.7301,22106.0
2020-09-02 12:25:00,142.36,142.4,142.26,142.34,13345.0,122.6957,122.7301,122.6095,122.6784,13345.0
2020-09-02 12:30:00,142.33,142.39,142.27,142.36,12066.0,122.6698,122.7215,122.6181,122.6957,12066.0
2020-09-02 12:35:00,142.37,142.45,142.34,142.4,23323.0,122.7043,122.7732,122.6784,122.7301,23323.0
2020-09-02 12:40:00,142.44,142.45,142.34,142.4,16965.0,122.7646,122.7732,122.6784,122.7301,16965.0
2020-09-02 12:45:00,142.41,142.44,142.34,142.38,24668.0,122.7388,122.7646,122.6784,122.7129,24668.0
2020-09-02 12:50:00,142.43,142.45,142.22,142.24,20319.0,122.756,122.7732,122.575,122.5922,20319.0
2020-09-02 12:55:00,142.24,142.29,142.12,142.19,24840.0,122.5922,122.6353,122.4888,122.5491,24840.0
2020-09-02 13:00:00,142.19,142.27,142.17,142.25,24807.0,122.5491,122.6181,122.5319,122.6009,24807.0
2020-09-02 13:05:00,142.22,142.28,142.21,142.22,16602.0,122.575,122.6267,122.5664,122.575,16602.0
2020-09-02 13:10:00,142.23,142.36,142.18,142.3,23561.0,122.5836,122.6957,122.5405,122.6439,23561.0
2020-09-02 13:15:00,142.3,142.36,142.27,142.35,11002.0,122.6439,122.6957,122.6181,122.687,11002.0
2020-09-02 13:20:00,142.33,142.34,142.25,142.34,14595.0,122.6698,122.6784,122.6009,122.6784,14595.0
2020-09-02 13:25:00,142.32,142.36,142.28,142.33,18331.0,122.6612,122.6957,122.6267,122.6698,18331.0
2020-09-02 13:30:00,142.33,142.4,142.29,142.35,16200.0,122.6698,122.7301,122.6353,122.687,16200.0
2020-09-02 13:35:00,142.34,142.39,142.3,142.37,11640.0,122.6784,122.7215,122.6439,122.7043,11640.0
2020-09-02 13:40:00,142.36,142.42,142.32,142.35,21498.0,122.6957,122.7474,122.6612,122.687,21498.0
2020-09-02 13:45:00,142.36,142.42,142.35,142.4,40194.0,122.6957,122.7474,122.687,122.7301,40194.0
2020-09-02 13:50:00,142.4,142.57,142.39,142.55,44721.0,122.7301,122.8766,122.7215,122.8594,44721.0
2020-09-02 13:55:00,142.55,142.55,142.43,142.5,17716.0,122.8594,122.8594,122.756,122.8163,17716.0
2020-09-02 14:00:00,142.5,142.56,142.43,142.54,42667.0,122.8163,122.868,122.756,122.8508,42667.0
2020-09-02 14:05:00,142.55,142.55,142.49,142.49,20017.0,122.8594,122.8594,122.8077,122.8077,20017.0
2020-09-02 14:10:00,142.49,142.53,142.44,142.52,33757.0,122.8077,122.8422,122.7646,122.8336,33757.0
2020-09-02 14:15:00,142.53,142.71,142.51,142.7,26996.0,122.8422,122.9973,122.8249,122.9887,26996.0
2020-09-02 14:20:00,142.72,142.78,142.7,142.73,25775.0,123.0059,123.0576,122.9887,123.0145,25775.0
2020-09-02 14:25:00,142.74,142.79,142.7,142.75,29237.0,123.0232,123.0663,122.9887,123.0318,29237.0
2020-09-02 14:30:00,142.75,142.75,142.65,142.72,18535.0,123.0318,123.0318,122.9456,123.0059,18535.0
2020-09-02 14:35:00,142.72,142.73,142.58,142.62,18004.0,123.0059,123.0145,122.8853,122.9197,18004.0
2020-09-02 14:40:00,142.63,142.68,142.5,142.52,15139.0,122.9284,122.9715,122.8163,122.8336,15139.0
2020-09-02 14:45:00,142.53,142.61,142.5,142.52,16875.0,122.8422,122.9111,122.8163,122.8336,16875.0
2020-09-02 14:50:00,142.51,142.59,142.51,142.54,24296.0,122.8249,122.8939,122.8249,122.8508,24296.0
2020-09-02 14:55:00,142.53,142.68,142.52,142.66,22329.0,122.8422,122.9715,122.8336,122.9542,22329.0
2020-09-02 15:00:00,142.65,142.78,142.64,142.72,17880.0,122.9456,123.0576,122.937,123.0059,17880.0
2020-09-02 15:05:00,142.71,142.75,142.7,142.73,20903.0,122.9973,123.0318,122.9887,123.0145,20903.0
2020-09-02 15:10:00,142.72,142.93,142.69,142.93,24267.0,123.0059,123.1869,122.9801,123.1869,24267.0
2020-09-02 15:15:00,142.91,143.03,142.88,143.03,28942.0,123.1697,123.2731,123.1438,123.2731,28942.0
2020-09-02 15:20:00,143.0,143.09,142.95,142.98,51748.0,123.2473,123.3248,123.2042,123.23,51748.0
2020-09-02 15:25:00,142.96,143.25,142.96,143.23,69867.0,123.2128,123.4627,123.2128,123.4455,69867.0
2020-09-02 15:30:00,143.22,143.5,143.19,143.46,51879.0,123.4369,123.6782,123.411,123.6437,51879.0
2020-09-02 15:35:00,143.46,143.51,143.37,143.45,54916.0,123.6437,123.6868,123.5661,123.6351,54916.0
2020-09-02 15:40:00,143.45,143.54,143.29,143.5,92734.0,123.6351,123.7127,123.4972,123.6782,92734.0
2020-09-02 15:45:00,143.5,143.81,143.49,143.81,81741.0,123.6782,123.9454,123.6696,123.9454,81741.0
2020-09-02 15:50:00,143.82,143.82,143.41,143.55,192723.0,123.954,123.954,123.6006,123.7213,192723.0
2020-09-02 15:55:00,143.52,143.62,143.21,143.28,209000.0,123.6954,123.7816,123.4282,123.4886,209000.0
2020-09-03 09:30:00,142.73,143.24,142.64,143.14,152600.0,123.9171,124.3598,123.8389,124.273,152600.0
2020-09-03 09:35:00,143.2,143.36,142.97,143.3,62136.0,124.3251,124.464,124.1254,124.4119,62136.0
2020-09-03 09:40:00,143.32,143.49,143.23,143.28,41482.0,124.4293,124.5769,124.3512,124.3946,41482.0
2020-09-03 09:45:00,143.26,143.69,143.25,143.67,36575.0,124.3772,124.7505,124.3685,124.7332,36575.0
2020-09-03 09:50:00,143.68,144.04,143.63,143.85,71245.0,124.7418,125.0544,124.6984,124.8894,71245.0
2020-09-03 09:55:00,143.78,143.91,143.59,143.88,31676.0,124.8287,124.9415,124.6637,124.9155,31676.0
2020-09-03 10:00:00,143.82,143.89,143.42,143.44,41304.0,124.8634,124.9242,124.5161,124.5335,41304.0
2020-09-03 10:05:00,143.47,143.67,143.23,143.46,65147.0,124.5595,124.7332,124.3512,124.5508,65147.0
2020-09-03 10:10:00,143.45,143.53,143.23,143.39,106999.0,124.5422,124.6116,124.3512,124.4901,106999.0
2020-09-03 10:15:00,143.39,143.53,143.2,143.51,50291.0,124.4901,124.6116,124.3251,124.5942,50291.0
2020-09-03 10:20:00,143.53,143.54,142.9,142.98,60647.0,124.6116,124.6203,124.0646,124.1341,60647.0
2020-09-03 10:25:00,142.96,143.13,142.91,143.02,33267.0,124.1167,124.2643,124.0733,124.1688,33267.0
2020-09-03 10:30:00,142.99,143.08,142.73,142.89,24882.0,124.1428,124.2209,123.9171,124.056,24882.0
2020-09-03 10:35:00,142.91,142.91,142.38,142.56,29613.0,124.0733,124.0733,123.6132,123.7695,29613.0
2020-09-03 10:40:00,142.59,142.85,142.4,142.62,47834.0,123.7955,124.0212,123.6306,123.8216,47834.0
2020-09-03 10:45:00,142.61,143.04,142.57,142.78,44951.0,123.8129,124.1862,123.7781,123.9605,44951.0
2020-09-03 10:50:00,142.82,142.99,142.73,142.97,30889.0,123.9952,124.1428,123.9171,124.1254,30889.0
2020-09-03 10:55:00,142.95,142.97,142.64,142.64,32449.0,124.1081,124.1254,123.8389,123.8389,32449.0
2020-09-03 11:00:00,142.65,142.74,142.38,142.38,24931.0,123.8476,123.9257,123.6132,123.6132,24931.0
2020-09-03 11:05:00,142.4,142.42,141.95,142.21,41173.0,123.6306,123.6479,123.2399,123.4656,41173.0
2020-09-03 11:10:00,142.25,142.38,142.1,142.21,33487.0,123.5003,123.6132,123.3701,123.4656,33487.0
2020-09-03 11:15:00,142.17,142.17,141.05,141.09,76513.0,123.4309,123.4309,122.4585,122.4932,76513.0
2020-09-03 11:20:00,141.06,141.55,140.93,141.51,110257.0,122.4672,122.8926,122.3543,122.8579,110257.0
2020-09-03 11:25:00,141.46,141.46,140.96,141.35,57069.0,122.8145,122.8145,122.3804,122.719,57069.0
2020-09-03 11:30:00,141.37,141.4,141.06,141.17,30861.0,122.7363,122.7624,122.4672,122.5627,30861.0
2020-09-03 11:35:00,141.09,141.33,140.91,141.28,38034.0,122.4932,122.7016,122.3369,122.6582,38034.0
2020-09-03 11:40:00,141.28,141.56,141.21,141.29,29204.0,122.6582,122.9013,122.5974,122.6669,29204.0
2020-09-03 11:45:00,141.3,141.45,141.12,141.17,26419.0,122.6755,122.8058,122.5193,122.5627,26419.0
2020-09-03 11:50:00,141.2,141.2,140.97,141.02,18696.0,122.5887,122.5887,122.389,122.4324,18696.0
2020-09-03 11:55:00,140.97,141.01,140.34,140.5,39708.0,122.389,122.4238,121.8421,121.981,39708.0
2020-09-03 12:00:00,140.48,140.48,140.19,140.28,28006.0,121.9636,121.9636,121.7118,121.79,28006.0
2020-09-03 12:05:00,140.29,140.53,140.25,140.42,18952.0,121.7987,122.007,121.7639,121.9115,18952.0
2020-09-03 12:10:00,140.47,140.72,140.45,140.61,16881.0,121.9549,122.172,121.9376,122.0765,16881.0
2020-09-03 12:15:00,140.65,140.92,140.57,140.83,21553.0,122.1112,122.3456,122.0418,122.2675,21553.0
2020-09-03 12:20:00,140.81,140.83,140.56,140.56,19425.0,122.2501,122.2675,122.0331,122.0331,19425.0
2020-09-03 12:25:00,140.57,140.67,140.35,140.35,27975.0,122.0418,122.1286,121.8508,121.8508,27975.0
2020-09-03 12:30:00,140.34,140.47,140.1,140.12,26481.0,121.8421,121.9549,121.6337,121.6511,26481.0
2020-09-03 12:35:00,140.09,140.44,139.97,140.34,27397.0,121.625,121.9289,121.5208,121.8421,27397.0
2020-09-03 12:40:00,140.34,140.38,140.11,140.15,35598.0,121.8421,121.8768,121.6424,121.6771,35598.0
2020-09-03 12:45:00,140.13,140.34,139.92,139.95,33943.0,121.6598,121.8421,121.4774,121.5035,33943.0
2020-09-03 12:50:00,139.95,140.08,139.65,139.86,26314.0,121.5035,121.6163,121.243,121.4253,26314.0
2020-09-03 12:55:00,139.83,140.12,139.54,139.56,16686.0,121.3993,121.6511,121.1475,121.1649,16686.0
2020-09-03 13:00:00,139.58,139.62,139.04,139.18,37960.0,121.1823,121.217,120.7134,120.835,37960.0
2020-09-03 13:05:00,139.21,139.51,139.16,139.42,20686.0,120.861,121.1215,120.8176,121.0433,20686.0
2020-09-03 13:10:00,139.41,139.94,139.39,139.94,14753.0,121.0347,121.4948,121.0173,121.4948,14753.0
2020-09-03 13:15:00,139.89,139.9,139.41,139.52,17643.0,121.4514,121.4601,121.0347,121.1302,17643.0
2020-09-03 13:20:00,139.53,139.69,139.33,139.49,20597.0,121.1388,121.2778,120.9652,121.1041,20597.0
2020-09-03 13:25:00,139.46,139.81,139.19,139.76,23774.0,121.0781,121.3819,120.8437,121.3385,23774.0
2020-09-03 13:30:00,139.72,139.74,138.95,139.03,44720.0,121.3038,121.3212,120.6353,120.7047,44720.0
2020-09-03 13:35:00,139.07,139.17,138.77,138.8,28015.0,120.7395,120.8263,120.479,120.5051,28015.0
2020-09-03 13:40:00,138.85,138.96,138.66,138.73,21293.0,120.5485,120.644,120.3835,120.4443,21293.0
2020-09-03 13:45:00,138.73,138.87,138.64,138.64,20191.0,120.4443,120.5658,120.3661,120.3661,20191.0
2020-09-03 13:50:00,138.68,139.12,138.68,139.12,20070.0,120.4009,120.7829,120.4009,120.7829,20070.0
2020-09-03 13:55:00,139.06,139.16,138.89,138.89,17651.0,120.7308,120.8176,120.5832,120.5832,17651.0
2020-09-03 14:00:00,138.88,139.08,138.76,138.86,24425.0,120.5745,120.7482,120.4703,120.5572,24425.0
2020-09-03 14:05:00,138.9,139.07,138.81,138.87,21746.0,120.5919,120.7395,120.5137,120.5658,21746.0
2020-09-03 14:10:00,138.84,139.06,138.74,138.81,24004.0,120.5398,120.7308,120.453,120.5137,24004.0
2020-09-03 14:15:00,138.86,138.87,138.51,138.65,24595.0,120.5572,120.5658,120.2533,120.3748,24595.0
2020-09-03 14:20:00,138.68,138.81,138.63,138.75,14741.0,120.4009,120.5137,120.3575,120.4617,14741.0
2020-09-03 14:25:00,138.72,139.15,138.63,139.12,20702.0,120.4356,120.8089,120.3575,120.7829,20702.0
2020-09-03 14:30:00,139.08,139.39,139.03,139.34,24043.0,120.7482,121.0173,120.7047,120.9739,24043.0
2020-09-03 14:35:00,139.32,139.69,139.25,139.48,24785.0,120.9565,121.2778,120.8957,121.0954,24785.0
2020-09-03 14:40:00,139.46,139.61,139.32,139.33,86169.0,121.0781,121.2083,120.9565,120.9652,86169.0
2020-09-03 14:45:00,139.31,139.38,139.11,139.15,40340.0,120.9478,121.0086,120.7742,120.8089,40340.0
2020-09-03 14:50:00,139.19,139.38,139.04,139.08,21504.0,120.8437,121.0086,120.7134,120.7482,21504.0
2020-09-03 14:55:00,139.09,139.1,138.82,138.83,29136.0,120.7568,120.7655,120.5224,120.5311,29136.0
2020-09-03 15:00:00,138.84,139.0,138.62,138.79,58983.0,120.5398,120.6787,120.3488,120.4964,58983.0
2020-09-03 15:05:00,138.82,139.19,138.76,139.06,34821.0,120.5224,120.8437,120.4703,120.7308,34821.0
2020-09-03 15:10:00,139.04,139.05,138.73,139.05,36517.0,120.7134,120.7221,120.4443,120.7221,36517.0
2020-09-03 15:15:00,139.04,139.09,138.8,138.84,27832.0,120.7134,120.7568,120.5051,120.5398,27832.0
2020-09-03 15:20:00,138.83,138.88,138.36,138.46,36419.0,120.5311,120.5745,120.1231,120.2099,36419.0
2020-09-03 15:25:00,138.43,138.64,138.25,138.25,33945.0,120.1838,120.3661,120.0276,120.0276,33945.0
2020-09-03 15:30:00,138.26,138.55,138.2,138.2,66284.0,120.0362,120.288,119.9841,119.9841,66284.0
2020-09-03 15:35:00,138.2,138.83,138.18,138.64,60212.0,119.9841,120.5311,119.9668,120.3661,60212.0
2020-09-03 15:40:00,138.65,138.9,138.51,138.79,50997.0,120.3748,120.5919,120.2533,120.4964,50997.0
2020-09-03 15:45:00,138.8,138.88,138.26,138.27,67742.0,120.5051,120.5745,120.0362,120.0449,67742.0
2020-09-03 15:50:00,138.27,139.29,138.12,139.06,98935.0,120.0449,120.9305,119.9147,120.7308,98935.0
2020-09-03 15:55:00,139.06,139.56,139.0,139.39,223847.0,120.7308,121.1649,120.6787,121.0173,223847.0
2020-09-04 09:30:00,139.68,140.03,139.27,139.58,106497.0,121.2691,121.5729,120.9131,121.1823,106497.0
2020-09-04 09:35:00,139.49,139.73,139.06,139.07,33049.0,121.1041,121.3125,120.7308,120.7395,33049.0
2020-09-04 09:40:00,139.13,140.3,139.05,140.27,38678.0,120.7916,121.8073,120.7221,121.7813,38678.0
2020-09-04 09:45:00,140.22,140.31,139.6,139.65,47481.0,121.7379,121.816,121.1996,121.243,47481.0
2020-09-04 09:50:00,139.65,139.82,139.28,139.6,45461.0,121.243,121.3906,120.9218,121.1996,45461.0
2020-09-04 09:55:00,139.68,140.06,139.56,139.88,68602.0,121.2691,121.599,121.1649,121.4427,68602.0
2020-09-04 10:00:00,139.84,139.95,139.51,139.69,39642.0,121.408,121.5035,121.1215,121.2778,39642.0
2020-09-04 10:05:00,139.75,139.9,139.58,139.81,33527.0,121.3298,121.4601,121.1823,121.3819,33527.0
2020-09-04 10:10:00,139.78,139.98,139.64,139.73,37345.0,121.3559,121.5295,121.2343,121.3125,37345.0
2020-09-04 10:15:00,139.73,139.89,139.14,139.18,40906.0,121.3125,121.4514,120.8002,120.835,40906.0
2020-09-04 10:20:00,139.2,139.33,138.92,139.19,44058.0,120.8523,120.9652,120.6092,120.8437,44058.0
2020-09-04 10:25:00,139.22,139.56,138.79,138.88,37260.0,120.8697,121.1649,120.4964,120.5745,37260.0
2020-09-04 10:30:00,138.94,139.34,138.93,139.17,30766.0,120.6266,120.9739,120.6179,120.8263,30766.0
2020-09-04 10:35:00,139.17,139.31,138.5,138.94,31470.0,120.8263,120.9478,120.2446,120.6266,31470.0
2020-09-04 10:40:00,138.87,139.1,138.2,138.57,44785.0,120.5658,120.7655,119.9841,120.3054,44785.0
2020-09-04 10:45:00,138.63,139.11,138.63,139.02,37815.0,120.3575,120.7742,120.3575,120.6961,37815.0
2020-09-04 10:50:00,138.98,139.09,138.64,139.06,23661.0,120.6613,120.7568,120.3661,120.7308,23661.0
2020-09-04 10:55:00,139.08,139.23,138.9,139.09,21874.0,120.7482,120.8784,120.5919,120.7568,21874.0
2020-09-04 11:00:00,139.19,139.24,138.62,138.77,19961.0,120.8437,120.8871,120.3488,120.479,19961.0
2020-09-04 11:05:00,138.8,138.83,138.23,138.45,11446.0,120.5051,120.5311,120.0102,120.2012,11446.0
2020-09-04 11:10:00,138.47,138.81,138.22,138.3,13836.0,120.2186,120.5137,120.0015,120.071,13836.0
2020-09-04 11:15:00,138.27,138.51,137.71,137.91,51274.0,120.0449,120.2533,119.5587,119.7324,51274.0
2020-09-04 11:20:00,137.92,137.92,137.59,137.7,45403.0,119.7411,119.7411,119.4545,119.55,45403.0
2020-09-04 11:25:00,137.69,137.69,137.29,137.56,41137.0,119.5414,119.5414,119.1941,119.4285,41137.0
2020-09-04 11:30:00,137.56,138.26,137.56,138.26,23240.0,119.4285,120.0362,119.4285,120.0362,23240.0
2020-09-04 11:35:00,138.22,138.33,137.91,137.98,17204.0,120.0015,120.097,119.7324,119.7931,17204.0
2020-09-04 11:40:00,137.95,138.08,137.43,137.48,18995.0,119.7671,119.88,119.3156,119.359,18995.0
2020-09-04 11:45:00,137.45,137.64,137.41,137.43,16844.0,119.333,119.498,119.2983,119.3156,16844.0
2020-09-04 11:50:00,137.45,137.86,137.31,137.84,15094.0,119.333,119.689,119.2115,119.6716,15094.0
2020-09-04 11:55:00,137.8,137.86,137.42,137.74,30246.0,119.6369,119.689,119.307,119.5848,30246.0
2020-09-04 12:00:00,137.72,137.83,137.43,137.47,25473.0,119.5674,119.6629,119.3156,119.3504,25473.0
2020-09-04 12:05:00,137.47,137.52,137.19,137.24,19230.0,119.3504,119.3938,119.1073,119.1507,19230.0
2020-09-04 12:10:00,137.34,137.47,137.09,137.32,18773.0,119.2375,119.3504,119.0205,119.2201,18773.0
2020-09-04 12:15:00,137.32,137.36,136.94,137.11,39909.0,119.2201,119.2549,118.8902,119.0378,39909.0
2020-09-04 12:20:00,137.11,137.42,136.95,137.42,24958.0,119.0378,119.307,118.8989,119.307,24958.0
2020-09-04 12:25:00,137.4,137.64,137.38,137.48,25736.0,119.2896,119.498,119.2722,119.359,25736.0
2020-09-04 12:30:00,137.47,137.7,137.39,137.68,29137.0,119.3504,119.55,119.2809,119.5327,29137.0
2020-09-04 12:35:00,137.64,137.77,137.48,137.76,19085.0,119.498,119.6108,119.359,119.6021,19085.0
2020-09-04 12:40:00,137.77,137.94,137.6,137.85,22954.0,119.6108,119.7584,119.4632,119.6803,22954.0
2020-09-04 12:45:00,137.86,138.16,137.8,137.8,43346.0,119.689,119.9494,119.6369,119.6369,43346.0
2020-09-04 12:50:00,137.83,138.02,137.74,137.94,14468.0,119.6629,119.8279,119.5848,119.7584,14468.0
2020-09-04 12:55:00,137.84,137.97,137.78,137.97,14470.0,119.6716,119.7845,119.6195,119.7845,14470.0
2020-09-04 13:00:00,137.96,137.96,137.53,137.6,14913.0,119.7758,119.7758,119.4025,119.4632,14913.0
2020-09-04 13:05:00,137.63,137.7,137.54,137.58,11147.0,119.4893,119.55,119.4111,119.4459,11147.0
2020-09-04 13:10:00,137.58,137.67,137.51,137.63,12680.0,119.4459,119.524,119.3851,119.4893,12680.0
2020-09-04 13:15:00,137.6,137.6,137.34,137.38,23302.0,119.4632,119.4632,119.2375,119.2722,23302.0
2020-09-04 13:20:00,137.38,137.7,137.38,137.6,12356.0,119.2722,119.55,119.2722,119.4632,12356.0
2020-09-04 13:25:00,137.6,137.73,137.48,137.49,14623.0,119.4632,119.5761,119.359,119.3677,14623.0
2020-09-04 13:30:00,137.47,137.48,137.2,137.22,17675.0,119.3504,119.359,119.116,119.1333,17675.0
2020-09-04 13:35:00,137.25,137.72,137.16,137.71,11822.0,119.1594,119.5674,119.0812,119.5587,11822.0
2020-09-04 13:40:00,137.71,137.89,137.68,137.83,15341.0,119.5587,119.715,119.5327,119.6629,15341.0
2020-09-04 13:45:00,137.82,138.06,137.78,137.9,7979.0,119.6542,119.8626,119.6195,119.7237,7979.0
2020-09-04 13:50:00,137.88,138.05,137.69,138.05,14494.0,119.7063,119.8539,119.5414,119.8539,14494.0
2020-09-04 13:55:00,138.05,138.21,137.92,137.95,11053.0,119.8539,119.9928,119.7411,119.7671,11053.0
2020-09-04 14:00:00,137.92,138.08,137.72,137.75,15975.0,119.7411,119.88,119.5674,119.5935,15975.0
2020-09-04 14:05:00,137.76,137.98,137.7,137.85,13968.0,119.6021,119.7931,119.55,119.6803,13968.0
2020-09-04 14:10:00,137.77,137.84,137.65,137.71,10943.0,119.6108,119.6716,119.5066,119.5587,10943.0
2020-09-04 14:15:00,137.74,138.11,137.74,138.0,12285.0,119.5848,119.906,119.5848,119.8105,12285.0
2020-09-04 14:20:00,138.01,138.19,137.89,138.11,14194.0,119.8192,119.9755,119.715,119.906,14194.0
2020-09-04 14:25:00,138.15,138.36,138.12,138.3,9770.0,119.9407,120.1231,119.9147,120.071,9770.0
2020-09-04 14:30:00,138.3,138.33,138.11,138.15,14457.0,120.071,120.097,119.906,119.9407,14457.0
2020-09-04 14:35:00,138.17,138.61,138.16,138.61,12399.0,119.9581,120.3401,119.9494,120.3401,12399.0
2020-09-04 14:40:00,138.59,138.93,138.58,138.69,14641.0,120.3227,120.6179,120.3141,120.4096,14641.0
2020-09-04 14:45:00,138.72,139.28,138.72,139.04,21916.0,120.4356,120.9218,120.4356,120.7134,21916.0
2020-09-04 14:50:00,139.07,139.09,138.8,138.8,12938.0,120.7395,120.7568,120.5051,120.5051,12938.0
2020-09-04 14:55:00,138.86,139.12,138.82,139.02,20496.0,120.5572,120.7829,120.5224,120.6961,20496.0
2020-09-04 15:00:00,139.02,139.06,138.8,138.97,25111.0,120.6961,120.7308,120.5051,120.6527,25111.0
2020-09-04 15:05:00,138.96,139.01,138.83,138.89,29125.0,120.644,120.6874,120.5311,120.5832,29125.0
2020-09-04 15:10:00,138.89,138.98,138.64,138.64,22303.0,120.5832,120.6613,120.3661,120.3661,22303.0
2020-09-04 15:15:00,138.68,139.08,138.67,139.01,29853.0,120.4009,120.7482,120.3922,120.6874,29853.0
2020-09-04 15:20:00,139.04,139.08,138.96,138.97,27009.0,120.7134,120.7482,120.644,120.6527,27009.0
2020-09-04 15:25:00,138.98,139.12,138.77,138.89,28825.0,120.6613,120.7829,120.479,120.5832,28825.0
2020-09-04 15:30:00,138.88,138.92,138.72,138.85,31020.0,120.5745,120.6092,120.4356,120.5485,31020.0
2020-09-04 15:35:00,138.87,138.97,138.36,138.36,40812.0,120.5658,120.6527,120.1231,120.1231,40812.0
2020-09-04 15:40:00,138.38,138.53,138.3,138.41,25827.0,120.1404,120.2706,120.071,120.1665,25827.0
2020-09-04 15:45:00,138.44,138.83,138.23,138.23,39023.0,120.1925,120.5311,120.0102,120.0102,39023.0
2020-09-04 15:50:00,138.19,138.74,138.15,138.69,62492.0,119.9755,120.453,119.9407,120.4096,62492.0
2020-09-04 15:55:00,138.7,139.03,138.69,138.76,212455.0,120.4182,120.7047,120.4096,120.4703,212455.0
2020-09-08 09:30:00,138.16,138.63,137.8,137.94,141593.0,119.9494,120.3575,119.6369,119.7584,141593.0
2020-09-08 09:35:00,137.9,138.03,137.5,137.59,27188.0,119.7237,119.8366,119.3764,119.4545,27188.0
2020-09-08 09:40:00,137.58,137.58,136.61,136.68,34347.0,119.4459,119.4459,118.6037,118.6645,34347.0
2020-09-08 09:45:00,136.6,136.67,136.13,136.25,54605.0,118.595,118.6558,118.187,118.2912,54605.0
2020-09-08 09:50:00,136.28,136.49,135.68,135.75,70776.0,118.3172,118.4995,117.7963,117.8571,70776.0
2020-09-08 09:55:00,135.8,136.21,135.74,135.96,47834.0,117.9005,118.2564,117.8484,118.0394,47834.0
2020-09-08 10:00:00,135.99,136.06,135.32,135.32,59182.0,118.0654,118.1262,117.4838,117.4838,59182.0
2020-09-08 10:05:00,135.37,135.97,135.17,135.91,24576.0,117.5272,118.0481,117.3535,117.996,24576.0
2020-09-08 10:10:00,135.92,136.22,135.88,136.07,32538.0,118.0047,118.2651,117.9699,118.1349,32538.0
2020-09-08 10:15:00,136.06,136.06,135.55,135.55,33104.0,118.1262,118.1262,117.6834,117.6834,33104.0
2020-09-08 10:20:00,135.55,136.15,135.42,136.03,53417.0,117.6834,118.2044,117.5706,118.1002,53417.0
2020-09-08 10:25:00,136.01,136.44,136.01,136.38,45934.0,118.0828,118.4561,118.0828,118.404,45934.0
2020-09-08 10:30:00,136.35,136.39,135.8,135.98,23749.0,118.378,118.4127,117.9005,118.0568,23749.0
2020-09-08 10:35:00,136.0,136.3,135.92,136.27,49370.0,118.0741,118.3346,118.0047,118.3085,49370.0
2020-09-08 10:40:00,136.25,136.25,135.56,135.58,19961.0,118.2912,118.2912,117.6921,117.7095,19961.0
2020-09-08 10:45:00,135.53,135.55,135.06,135.06,22365.0,117.6661,117.6834,117.258,117.258,22365.0
2020-09-08 10:50:00,135.06,135.61,134.96,135.45,24205.0,117.258,117.7355,117.1712,117.5966,24205.0
2020-09-08 10:55:00,135.43,135.57,135.13,135.17,23695.0,117.5793,117.7008,117.3188,117.3535,23695.0
2020-09-08 11:00:00,135.14,135.72,134.93,135.67,24874.0,117.3275,117.831,117.1452,117.7876,24874.0
2020-09-08 11:05:00,135.62,135.69,135.22,135.54,22423.0,117.7442,117.805,117.3969,117.6748,22423.0
2020-09-08 11:10:00,135.64,135.67,135.4,135.57,29453.0,117.7616,117.7876,117.5532,117.7008,29453.0
2020-09-08 11:15:00,135.54,135.63,135.35,135.37,27554.0,117.6748,117.7529,117.5098,117.5272,27554.0
2020-09-08 11:20:00,135.35,135.53,135.07,135.3,24900.0,117.5098,117.6661,117.2667,117.4664,24900.0
2020-09-08 11:25:00,135.31,135.43,135.02,135.16,18031.0,117.4751,117.5793,117.2233,117.3448,18031.0
2020-09-08 11:30:00,135.14,135.22,134.79,134.89,36475.0,117.3275,117.3969,117.0236,117.1104,36475.0
2020-09-08 11:35:00,134.94,135.18,134.85,135.06,19374.0,117.1538,117.3622,117.0757,117.258,19374.0
2020-09-08 11:40:00,135.07,135.07,134.79,134.98,18042.0,117.2667,117.2667,117.0236,117.1886,18042.0
2020-09-08 11:45:00,134.95,135.02,134.76,134.91,18729.0,117.1625,117.2233,116.9976,117.1278,18729.0
2020-09-08 11:50:00,134.85,134.92,134.44,134.44,38634.0,117.0757,117.1365,116.7197,116.7197,38634.0
2020-09-08 11:55:00,134.44,134.95,134.41,134.93,37242.0,116.7197,117.1625,116.6937,117.1452,37242.0
2020-09-08 12:00:00,134.91,135.04,134.86,134.97,12597.0,117.1278,117.2407,117.0844,117.1799,12597.0
2020-09-08 12:05:00,134.98,135.26,134.91,135.13,18724.0,117.1886,117.4317,117.1278,117.3188,18724.0
2020-09-08 12:10:00,135.13,135.27,135.09,135.2,20531.0,117.3188,117.4403,117.2841,117.3796,20531.0
2020-09-08 12:15:00,135.18,135.35,135.18,135.26,13977.0,117.3622,117.5098,117.3622,117.4317,13977.0
2020-09-08 12:20:00,135.3,135.55,135.24,135.41,17511.0,117.4664,117.6834,117.4143,117.5619,17511.0
2020-09-08 12:25:00,135.38,135.48,135.12,135.14,13934.0,117.5358,117.6227,117.3101,117.3275,13934.0
2020-09-08 12:30:00,135.12,135.27,135.03,135.22,14816.0,117.3101,117.4403,117.232,117.3969,14816.0
2020-09-08 12:35:00,135.21,135.4,135.19,135.28,13436.0,117.3883,117.5532,117.3709,117.449,13436.0
2020-09-08 12:40:00,135.28,135.33,135.12,135.27,12054.0,117.449,117.4924,117.3101,117.4403,12054.0
2020-09-08 12:45:00,135.3,135.54,135.3,135.53,14584.0,117.4664,117.6748,117.4664,117.6661,14584.0
2020-09-08 12:50:00,135.51,135.68,135.47,135.5,7556.0,117.6487,117.7963,117.614,117.64,7556.0
2020-09-08 12:55:00,135.51,135.6,135.45,135.58,19432.0,117.6487,117.7268,117.5966,117.7095,19432.0
2020-09-08 13:00:00,135.62,135.68,135.52,135.67,18589.0,117.7442,117.7963,117.6574,117.7876,18589.0
2020-09-08 13:05:00,135.66,135.8,135.58,135.68,24263.0,117.7789,117.9005,117.7095,117.7963,24263.0
2020-09-08 13:10:00,135.69,135.83,135.64,135.72,23754.0,117.805,117.9265,117.7616,117.831,23754.0
2020-09-08 13:15:00,135.72,135.91,135.71,135.86,10853.0,117.831,117.996,117.8223,117.9526,10853.0
2020-09-08 13:20:00,135.85,135.97,135.84,135.97,14088.0,117.9439,118.0481,117.9352,118.0481,14088.0
2020-09-08 13:25:00,135.94,135.96,135.81,135.89,13616.0,118.022,118.0394,117.9092,117.9786,13616.0
2020-09-08 13:30:00,135.86,136.02,135.8,135.88,11123.0,117.9526,118.0915,117.9005,117.9699,11123.0
2020-09-08 13:35:00,135.83,136.05,135.83,135.93,21685.0,117.9265,118.1175,117.9265,118.0133,21685.0
2020-09-08 13:40:00,135.92,135.99,135.9,135.96,15919.0,118.0047,118.0654,117.9873,118.0394,15919.0
2020-09-08 13:45:00,135.98,136.09,135.91,136.09,13451.0,118.0568,118.1523,117.996,118.1523,13451.0
2020-09-08 13:50:00,136.06,136.21,136.01,136.19,19278.0,118.1262,118.2564,118.0828,118.2391,19278.0
2020-09-08 13:55:00,136.21,136.25,136.04,136.05,16711.0,118.2564,118.2912,118.1089,118.1175,16711.0
2020-09-08 14:00:00,136.09,136.15,135.88,135.91,12730.0,118.1523,118.2044,117.9699,117.996,12730.0
2020-09-08 14:05:00,135.92,136.05,135.86,136.02,12485.0,118.0047,118.1175,117.9526,118.0915,12485.0
2020-09-08 14:10:00,136.03,136.05,135.74,135.77,11859.0,118.1002,118.1175,117.8484,117.8744,11859.0
2020-09-08 14:15:00,135.76,135.83,135.63,135.77,21956.0,117.8658,117.9265,117.7529,117.8744,21956.0
2020-09-08 14:20:00,135.77,135.85,135.72,135.85,12768.0,117.8744,117.9439,117.831,117.9439,12768.0
2020-09-08 14:25:00,135.82,135.88,135.75,135.82,11719.0,117.9178,117.9699,117.8571,117.9178,11719.0
2020-09-08 14:30:00,135.82,135.82,135.63,135.81,28179.0,117.9178,117.9178,117.7529,117.9092,28179.0
2020-09-08 14:35:00,135.78,135.78,135.26,135.31,27300.0,117.8831,117.8831,117.4317,117.4751,27300.0
2020-09-08 14:40:00,135.33,135.42,134.96,135.01,20071.0,117.4924,117.5706,117.1712,117.2146,20071.0
2020-09-08 14:45:00,135.01,135.18,134.96,135.14,22278.0,117.2146,117.3622,117.1712,117.3275,22278.0
2020-09-08 14:50:00,135.13,135.14,134.82,134.97,32052.0,117.3188,117.3275,117.0497,117.1799,32052.0
2020-09-08 14:55:00,134.94,135.51,134.85,135.47,21181.0,117.1538,117.6487,117.0757,117.614,21181.0
2020-09-08 15:00:00,135.44,135.47,134.84,134.84,32886.0,117.5879,117.614,117.067,117.067,32886.0
2020-09-08 15:05:00,134.87,134.99,134.8,134.88,27421.0,117.0931,117.1972,117.0323,117.1017,27421.0
2020-09-08 15:10:00,134.88,135.21,134.87,135.14,30783.0,117.1017,117.3883,117.0931,117.3275,30783.0
2020-09-08 15:15:00,135.1,135.24,134.96,135.21,49243.0,117.2927,117.4143,117.1712,117.3883,49243.0
2020-09-08 15:20:00,135.2,135.45,135.17,135.41,34474.0,117.3796,117.5966,117.3535,117.5619,34474.0
2020-09-08 15:25:00,135.41,135.5,135.27,135.46,33545.0,117.5619,117.64,117.4403,117.6053,33545.0
2020-09-08 15:30:00,135.47,135.63,135.34,135.36,37377.0,117.614,117.7529,117.5011,117.5185,37377.0
2020-09-08 15:35:00,135.36,135.74,135.35,135.58,40195.0,117.5185,117.8484,117.5098,117.7095,40195.0
2020-09-08 15:40:00,135.58,135.71,135.51,135.64,55321.0,117.7095,117.8223,117.6487,117.7616,55321.0
2020-09-08 15:45:00,135.61,135.66,135.17,135.5,81158.0,117.7355,117.7789,117.3535,117.64,81158.0
2020-09-08 15:50:00,135.48,135.52,135.21,135.47,80700.0,117.6227,117.6574,117.3883,117.614,80700.0
2020-09-08 15:55:00,135.47,135.65,135.41,135.54,275745.0,117.614,117.7703,117.5619,117.6748,275745.0
2020-09-09 09:30:00,135.49,136.65,135.4,136.31,114093.0,117.6313,118.6384,117.5532,118.3433,114093.0
2020-09-09 09:35:00,136.29,136.53,136.07,136.43,46875.0,118.3259,118.5343,118.1349,118.4474,46875.0
2020-09-09 09:40:00,136.54,136.71,136.26,136.69,58737.0,118.5429,118.6905,118.2999,118.6732,58737.0
2020-09-09 09:45:00,136.64,137.21,136.61,136.91,55748.0,118.6298,119.1246,118.6037,118.8642,55748.0
2020-09-09 09:50:00,136.95,137.36,136.89,137.0,56460.0,118.8989,119.2549,118.8468,118.9423,56460.0
2020-09-09 09:55:00,137.02,137.02,136.76,136.93,30850.0,118.9597,118.9597,118.7339,118.8815,30850.0
2020-09-09 10:00:00,136.94,137.3,136.93,137.06,35654.0,118.8902,119.2028,118.8815,118.9944,35654.0
2020-09-09 10:05:00,137.06,137.47,137.0,137.01,53377.0,118.9944,119.3504,118.9423,118.951,53377.0
2020-09-09 10:10:00,137.08,137.18,136.85,136.94,38167.0,119.0118,119.0986,118.8121,118.8902,38167.0
2020-09-09 10:15:00,136.96,137.37,136.94,137.24,58534.0,118.9076,119.2635,118.8902,119.1507,58534.0
2020-09-09 10:20:00,137.28,137.44,137.15,137.32,47121.0,119.1854,119.3243,119.0725,119.2201,47121.0
2020-09-09 10:25:00,137.3,137.44,137.3,137.3,53558.0,119.2028,119.3243,119.2028,119.2028,53558.0
2020-09-09 10:30:00,137.25,137.44,137.22,137.22,47935.0,119.1594,119.3243,119.1333,119.1333,47935.0
2020-09-09 10:35:00,137.25,137.25,136.72,136.96,19222.0,119.1594,119.1594,118.6992,118.9076,19222.0
2020-09-09 10:40:00,136.95,136.95,136.75,136.85,16076.0,118.8989,118.8989,118.7253,118.8121,16076.0
2020-09-09 10:45:00,136.85,136.9,136.45,136.55,18230.0,118.8121,118.8555,118.4648,118.5516,18230.0
2020-09-09 10:50:00,136.58,136.6,136.41,136.53,11355.0,118.5777,118.595,118.4301,118.5343,11355.0
2020-09-09 10:55:00,136.51,136.63,136.4,136.42,14523.0,118.5169,118.6211,118.4214,118.4388,14523.0
2020-09-09 11:00:00,136.5,136.82,136.48,136.82,14085.0,118.5082,118.786,118.4909,118.786,14085.0
2020-09-09 11:05:00,136.82,136.89,136.56,136.59,18856.0,118.786,118.8468,118.5603,118.5864,18856.0
2020-09-09 11:10:00,136.62,136.78,136.49,136.77,18384.0,118.6124,118.7513,118.4995,118.7426,18384.0
2020-09-09 11:15:00,136.77,136.9,136.72,136.9,16183.0,118.7426,118.8555,118.6992,118.8555,16183.0
2020-09-09 11:20:00,136.9,137.07,136.9,136.99,14275.0,118.8555,119.0031,118.8555,118.9336,14275.0
2020-09-09 11:25:00,136.98,137.1,136.92,137.03,13272.0,118.925,119.0291,118.8729,118.9684,13272.0
2020-09-09 11:30:00,137.05,137.26,137.04,137.18,13973.0,118.9857,119.168,118.977,119.0986,13973.0
2020-09-09 11:35:00,137.2,137.24,137.0,137.0,10823.0,119.116,119.1507,118.9423,118.9423,10823.0
2020-09-09 11:40:00,137.05,137.16,136.95,137.04,9792.0,118.9857,119.0812,118.8989,118.977,9792.0
2020-09-09 11:45:00,137.05,137.23,137.04,137.12,10575.0,118.9857,119.142,118.977,119.0465,10575.0
2020-09-09 11:50:00,137.17,137.31,137.17,137.2,7930.0,119.0899,119.2115,119.0899,119.116,7930.0
2020-09-09 11:55:00,137.26,137.26,137.16,137.2,9144.0,119.168,119.168,119.0812,119.116,9144.0
2020-09-09 12:00:00,137.24,137.38,137.21,137.38,16639.0,119.1507,119.2722,119.1246,119.2722,16639.0
2020-09-09 12:05:00,137.35,137.36,137.26,137.27,5326.0,119.2462,119.2549,119.168,119.1767,5326.0
2020-09-09 12:10:00,137.32,137.46,137.29,137.45,22137.0,119.2201,119.3417,119.1941,119.333,22137.0
2020-09-09 12:15:00,137.47,137.57,137.45,137.52,12437.0,119.3504,119.4372,119.333,119.3938,12437.0
2020-09-09 12:20:00,137.51,137.61,137.49,137.58,11223.0,119.3851,119.4719,119.3677,119.4459,11223.0
2020-09-09 12:25:00,137.54,137.55,137.45,137.49,16902.0,119.4111,119.4198,119.333,119.3677,16902.0
2020-09-09 12:30:00,137.52,137.64,137.52,137.6,6264.0,119.3938,119.498,119.3938,119.4632,6264.0
2020-09-09 12:35:00,137.6,137.72,137.58,137.72,12963.0,119.4632,119.5674,119.4459,119.5674,12963.0
2020-09-09 12:40:00,137.7,137.81,137.66,137.78,10779.0,119.55,119.6456,119.5153,119.6195,10779.0
2020-09-09 12:45:00,137.83,137.88,137.65,137.67,15350.0,119.6629,119.7063,119.5066,119.524,15350.0
2020-09-09 12:50:00,137.67,137.81,137.62,137.74,12458.0,119.524,119.6456,119.4806,119.5848,12458.0
2020-09-09 12:55:00,137.77,137.9,137.76,137.83,7086.0,119.6108,119.7237,119.6021,119.6629,7086.0
2020-09-09 13:00:00,137.87,138.06,137.86,138.04,13607.0,119.6976,119.8626,119.689,119.8452,13607.0
2020-09-09 13:05:00,138.02,138.16,138.01,138.11,8011.0,119.8279,119.9494,119.8192,119.906,8011.0
2020-09-09 13:10:00,138.12,138.19,138.1,138.13,32870.0,119.9147,119.9755,119.8973,119.9234,32870.0
2020-09-09 13:15:00,138.14,138.21,137.98,138.12,41422.0,119.9321,119.9928,119.7931,119.9147,41422.0
2020-09-09 13:20:00,138.13,138.3,138.1,138.3,14579.0,119.9234,120.071,119.8973,120.071,14579.0
2020-09-09 13:25:00,138.3,138.3,138.18,138.22,29854.0,120.071,120.071,119.9668,120.0015,29854.0
2020-09-09 13:30:00,138.21,138.34,138.2,138.34,18601.0,119.9928,120.1057,119.9841,120.1057,18601.0
2020-09-09 13:35:00,138.34,138.4,138.26,138.27,42398.0,120.1057,120.1578,120.0362,120.0449,42398.0
2020-09-09 13:40:00,138.29,138.32,138.19,138.24,15843.0,120.0623,120.0883,119.9755,120.0189,15843.0
2020-09-09 13:45:00,138.24,138.33,138.16,138.27,12819.0,120.0189,120.097,119.9494,120.0449,12819.0
2020-09-09 13:50:00,138.29,138.33,138.18,138.3,9514.0,120.0623,120.097,119.9668,120.071,9514.0
2020-09-09 13:55:00,138.3,138.32,138.13,138.16,14246.0,120.071,120.0883,119.9234,119.9494,14246.0
2020-09-09 14:00:00,138.21,138.25,138.05,138.09,12036.0,119.9928,120.0276,119.8539,119.8886,12036.0
2020-09-09 14:05:00,138.12,138.33,138.08,138.32,12658.0,119.9147,120.097,119.88,120.0883,12658.0
2020-09-09 14:10:00,138.34,138.34,138.19,138.2,11079.0,120.1057,120.1057,119.9755,119.9841,11079.0
2020-09-09 14:15:00,138.21,138.34,138.2,138.32,8679.0,119.9928,120.1057,119.9841,120.0883,8679.0
2020-09-09 14:20:00,138.29,138.3,138.15,138.21,23023.0,120.0623,120.071,119.9407,119.9928,23023.0
2020-09-09 14:25:00,138.2,138.27,137.99,138.02,7406.0,119.9841,120.0449,119.8018,119.8279,7406.0
2020-09-09 14:30:00,138.06,138.21,138.03,138.21,10085.0,119.8626,119.9928,119.8366,119.9928,10085.0
2020-09-09 14:35:00,138.22,138.34,138.15,138.15,28476.0,120.0015,120.1057,119.9407,119.9407,28476.0
2020-09-09 14:40:00,138.15,138.27,138.11,138.2,12141.0,119.9407,120.0449,119.906,119.9841,12141.0
2020-09-09 14:45:00,138.23,138.23,138.09,138.16,12303.0,120.0102,120.0102,119.8886,119.9494,12303.0
2020-09-09 14:50:00,138.18,138.28,138.09,138.26,9468.0,119.9668,120.0536,119.8886,120.0362,9468.0
2020-09-09 14:55:00,138.27,138.37,138.26,138.27,12827.0,120.0449,120.1317,120.0362,120.0449,12827.0
2020-09-09 15:00:00,138.3,138.39,138.29,138.3,12700.0,120.071,120.1491,120.0623,120.071,12700.0
2020-09-09 15:05:00,138.33,138.38,138.27,138.35,13892.0,120.097,120.1404,120.0449,120.1144,13892.0
2020-09-09 15:10:00,138.38,138.41,138.32,138.34,14619.0,120.1404,120.1665,120.0883,120.1057,14619.0
2020-09-09 15:15:00,138.35,138.46,138.21,138.3,24072.0,120.1144,120.2099,119.9928,120.071,24072.0
2020-09-09 15:20:00,138.32,138.46,138.28,138.34,14665.0,120.0883,120.2099,120.0536,120.1057,14665.0
2020-09-09 15:25:00,138.33,138.34,138.11,138.15,18082.0,120.097,120.1057,119.906,119.9407,18082.0
2020-09-09 15:30:00,138.18,138.3,137.98,138.0,24300.0,119.9668,120.071,119.7931,119.8105,24300.0
2020-09-09 15:35:00,137.99,138.0,137.76,137.81,25607.0,119.8018,119.8105,119.6021,119.6456,25607.0
2020-09-09 15:40:00,137.82,137.89,137.73,137.79,28293.0,119.6542,119.715,119.5761,119.6282,28293.0
2020-09-09 15:45:00,137.77,137.81,137.59,137.68,45044.0,119.6108,119.6456,119.4545,119.5327,45044.0
2020-09-09 15:50:00,137.69,137.69,137.43,137.5,85653.0,119.5414,119.5414,119.3156,119.3764,85653.0
2020-09-09 15:55:00,137.52,137.53,137.01,137.05,172052.0,119.3938,119.4025,118.951,118.9857,172052.0
2020-09-10 09:30:00,136.71,137.17,136.6,137.17,101301.0,118.6905,119.0899,118.595,119.0899,101301.0
2020-09-10 09:35:00,137.17,137.36,137.04,137.26,25405.0,119.0899,119.2549,118.977,119.168,25405.0
2020-09-10 09:40:00,137.33,137.33,136.9,136.9,20657.0,119.2288,119.2288,118.8555,118.8555,20657.0
2020-09-10 09:45:00,136.96,137.0,136.72,136.72,24264.0,118.9076,118.9423,118.6992,118.6992,24264.0
2020-09-10 09:50:00,136.71,137.14,136.62,137.09,44476.0,118.6905,119.0639,118.6124,119.0205,44476.0
2020-09-10 09:55:00,137.07,137.14,136.77,136.88,24189.0,119.0031,119.0639,118.7426,118.8381,24189.0
2020-09-10 10:00:00,136.84,136.93,136.74,136.78,27947.0,118.8034,118.8815,118.7166,118.7513,27947.0
2020-09-10 10:05:00,136.75,136.91,136.56,136.84,28204.0,118.7253,118.8642,118.5603,118.8034,28204.0
2020-09-10 10:10:00,136.86,136.88,136.64,136.72,16537.0,118.8208,118.8381,118.6298,118.6992,16537.0
2020-09-10 10:15:00,136.72,137.18,136.7,137.17,22601.0,118.6992,119.0986,118.6819,119.0899,22601.0
2020-09-10 10:20:00,137.2,137.25,137.04,137.06,20637.0,119.116,119.1594,118.977,118.9944,20637.0
2020-09-10 10:25:00,137.06,137.06,136.63,136.69,25302.0,118.9944,118.9944,118.6211,118.6732,25302.0
2020-09-10 10:30:00,136.74,137.35,136.69,137.3,24768.0,118.7166,119.2462,118.6732,119.2028,24768.0
2020-09-10 10:35:00,137.26,137.5,137.22,137.5,16684.0,119.168,119.3764,119.1333,119.3764,16684.0
2020-09-10 10:40:00,137.5,137.55,137.33,137.4,17435.0,119.3764,119.4198,119.2288,119.2896,17435.0
2020-09-10 10:45:00,137.4,137.41,136.84,137.07,32490.0,119.2896,119.2983,118.8034,119.0031,32490.0
2020-09-10 10:50:00,137.08,137.15,136.87,136.95,18731.0,119.0118,119.0725,118.8294,118.8989,18731.0
2020-09-10 10:55:00,136.9,136.9,136.4,136.44,38679.0,118.8555,118.8555,118.4214,118.4561,38679.0
2020-09-10 11:00:00,136.42,136.5,136.26,136.49,22352.0,118.4388,118.5082,118.2999,118.4995,22352.0
2020-09-10 11:05:00,136.46,136.63,136.44,136.56,15716.0,118.4735,118.6211,118.4561,118.5603,15716.0
2020-09-10 11:10:00,136.56,136.78,136.54,136.67,19647.0,118.5603,118.7513,118.5429,118.6558,19647.0
2020-09-10 11:15:00,136.66,136.72,136.39,136.64,24684.0,118.6471,118.6992,118.4127,118.6298,24684.0
2020-09-10 11:20:00,136.58,136.81,136.58,136.73,13515.0,118.5777,118.7774,118.5777,118.7079,13515.0
2020-09-10 11:25:00,136.69,136.79,136.63,136.79,20758.0,118.6732,118.76,118.6211,118.76,20758.0
2020-09-10 11:30:00,136.81,137.08,136.79,136.89,21647.0,118.7774,119.0118,118.76,118.8468,21647.0
2020-09-10 11:35:00,136.91,137.11,136.89,136.94,11464.0,118.8642,119.0378,118.8468,118.8902,11464.0
2020-09-10 11:40:00,136.97,137.09,136.9,136.97,9308.0,118.9163,119.0205,118.8555,118.9163,9308.0
2020-09-10 11:45:00,136.95,137.04,136.87,137.04,12656.0,118.8989,118.977,118.8294,118.977,12656.0
2020-09-10 11:50:00,137.04,137.04,136.87,136.9,11356.0,118.977,118.977,118.8294,118.8555,11356.0
2020-09-10 11:55:00,136.9,136.9,136.5,136.55,30095.0,118.8555,118.8555,118.5082,118.5516,30095.0
2020-09-10 12:00:00,136.51,136.85,136.43,136.45,40090.0,118.5169,118.8121,118.4474,118.4648,40090.0
2020-09-10 12:05:00,136.47,136.73,136.44,136.56,18016.0,118.4822,118.7079,118.4561,118.5603,18016.0
2020-09-10 12:10:00,136.53,136.62,136.5,136.5,14928.0,118.5343,118.6124,118.5082,118.5082,14928.0
2020-09-10 12:15:00,136.5,136.58,136.34,136.5,23941.0,118.5082,118.5777,118.3693,118.5082,23941.0
2020-09-10 12:20:00,136.47,136.47,136.25,136.43,19503.0,118.4822,118.4822,118.2912,118.4474,19503.0
2020-09-10 12:25:00,136.37,136.43,136.32,136.43,7035.0,118.3954,118.4474,118.3519,118.4474,7035.0
2020-09-10 12:30:00,136.39,136.45,136.2,136.23,17713.0,118.4127,118.4648,118.2478,118.2738,17713.0
2020-09-10 12:35:00,136.21,136.21,135.79,135.84,35177.0,118.2564,118.2564,117.8918,117.9352,35177.0
2020-09-10 12:40:00,135.83,135.96,135.74,135.75,12885.0,117.9265,118.0394,117.8484,117.8571,12885.0
2020-09-10 12:45:00,135.72,135.98,135.72,135.83,18144.0,117.831,118.0568,117.831,117.9265,18144.0
2020-09-10 12:50:00,135.86,136.27,135.85,136.23,14785.0,117.9526,118.3085,117.9439,118.2738,14785.0
2020-09-10 12:55:00,136.27,136.33,136.23,136.27,7953.0,118.3085,118.3606,118.2738,118.3085,7953.0
2020-09-10 13:00:00,136.27,136.43,136.17,136.33,11167.0,118.3085,118.4474,118.2217,118.3606,11167.0
2020-09-10 13:05:00,136.35,136.43,136.23,136.43,9302.0,118.378,118.4474,118.2738,118.4474,9302.0
2020-09-10 13:10:00,136.41,136.49,136.35,136.37,8085.0,118.4301,118.4995,118.378,118.3954,8085.0
2020-09-10 13:15:00,136.37,136.67,136.37,136.66,11279.0,118.3954,118.6558,118.3954,118.6471,11279.0
2020-09-10 13:20:00,136.68,136.71,136.52,136.52,16451.0,118.6645,118.6905,118.5256,118.5256,16451.0
2020-09-10 13:25:00,136.53,136.56,136.27,136.3,20808.0,118.5343,118.5603,118.3085,118.3346,20808.0
2020-09-10 13:30:00,136.3,136.52,136.29,136.47,11917.0,118.3346,118.5256,118.3259,118.4822,11917.0
2020-09-10 13:35:00,136.5,136.59,136.26,136.26,18222.0,118.5082,118.5864,118.2999,118.2999,18222.0
2020-09-10 13:40:00,136.3,136.44,136.23,136.29,15505.0,118.3346,118.4561,118.2738,118.3259,15505.0
2020-09-10 13:45:00,136.31,136.46,136.27,136.35,9860.0,118.3433,118.4735,118.3085,118.378,9860.0
2020-09-10 13:50:00,136.41,136.41,136.1,136.15,12598.0,118.4301,118.4301,118.1609,118.2044,12598.0
2020-09-10 13:55:00,136.18,136.36,136.16,136.2,12165.0,118.2304,118.3867,118.213,118.2478,12165.0
2020-09-10 14:00:00,136.21,136.46,136.1,136.44,17071.0,118.2564,118.4735,118.1609,118.4561,17071.0
2020-09-10 14:05:00,136.41,136.49,136.24,136.41,16166.0,118.4301,118.4995,118.2825,118.4301,16166.0
2020-09-10 14:10:00,136.43,136.45,136.14,136.22,16157.0,118.4474,118.4648,118.1957,118.2651,16157.0
2020-09-10 14:15:00,136.23,136.24,135.79,135.85,87585.0,118.2738,118.2825,117.8918,117.9439,87585.0
2020-09-10 14:20:00,135.83,135.91,135.32,135.34,46960.0,117.9265,117.996,117.4838,117.5011,46960.0
2020-09-10 14:25:00,135.32,135.57,134.65,134.67,67101.0,117.4838,117.7008,116.9021,116.9194,67101.0
2020-09-10 14:30:00,134.72,135.06,134.52,134.78,41619.0,116.9628,117.258,116.7892,117.0149,41619.0
2020-09-10 14:35:00,134.8,135.08,134.7,134.96,34297.0,117.0323,117.2754,116.9455,117.1712,34297.0
2020-09-10 14:40:00,134.91,134.95,134.56,134.59,42559.0,117.1278,117.1625,116.8239,116.85,42559.0
2020-09-10 14:45:00,134.59,135.2,134.56,135.08,31314.0,116.85,117.3796,116.8239,117.2754,31314.0
2020-09-10 14:50:00,135.07,135.15,134.77,134.87,27600.0,117.2667,117.3362,117.0062,117.0931,27600.0
2020-09-10 14:55:00,134.89,135.21,134.86,135.12,22934.0,117.1104,117.3883,117.0844,117.3101,22934.0
2020-09-10 15:00:00,135.16,135.17,134.77,134.81,29602.0,117.3448,117.3535,117.0062,117.041,29602.0
2020-09-10 15:05:00,134.83,135.11,134.56,134.58,42212.0,117.0583,117.3014,116.8239,116.8413,42212.0
2020-09-10 15:10:00,134.59,134.84,134.51,134.68,27398.0,116.85,117.067,116.7805,116.9281,27398.0
2020-09-10 15:15:00,134.68,134.68,134.31,134.31,51240.0,116.9281,116.9281,116.6069,116.6069,51240.0
2020-09-10 15:20:00,134.34,134.44,134.14,134.15,49885.0,116.6329,116.7197,116.4593,116.468,49885.0
2020-09-10 15:25:00,134.14,134.52,134.0,134.37,47676.0,116.4593,116.7892,116.3377,116.659,47676.0
2020-09-10 15:30:00,134.36,134.61,134.27,134.55,34219.0,116.6503,116.8673,116.5722,116.8152,34219.0
2020-09-10 15:35:00,134.53,134.64,134.34,134.63,36586.0,116.7979,116.8934,116.6329,116.8847,36586.0
2020-09-10 15:40:00,134.6,135.17,134.59,135.02,40392.0,116.8587,117.3535,116.85,117.2233,40392.0
2020-09-10 15:45:00,135.01,135.02,134.37,134.42,50270.0,117.2146,117.2233,116.659,116.7024,50270.0
2020-09-10 15:50:00,134.4,134.85,133.88,134.85,167190.0,116.685,117.0757,116.2336,117.0757,167190.0
2020-09-10 15:55:00,134.85,135.07,134.63,134.76,251295.0,117.0757,117.2667,116.8847,116.9976,251295.0
2020-09-11 09:30:00,135.22,135.63,134.81,135.22,80936.0,117.3969,117.7529,117.041,117.3969,80936.0
2020-09-11 09:35:00,135.27,135.31,134.29,134.44,27663.0,117.4403,117.4751,116.5895,116.7197,27663.0
2020-09-11 09:40:00,134.42,134.79,134.23,134.79,31456.0,116.7024,117.0236,116.5374,117.0236,31456.0
2020-09-11 09:45:00,134.77,135.04,134.67,134.72,13834.0,117.0062,117.2407,116.9194,116.9628,13834.0
2020-09-11 09:50:00,134.72,135.15,134.7,134.96,23444.0,116.9628,117.3362,116.9455,117.1712,23444.0
2020-09-11 09:55:00,134.98,134.98,134.56,134.69,30716.0,117.1886,117.1886,116.8239,116.9368,30716.0
2020-09-11 10:00:00,134.68,134.9,134.63,134.81,23431.0,116.9281,117.1191,116.8847,117.041,23431.0
2020-09-11 10:05:00,134.79,135.02,134.72,135.02,15387.0,117.0236,117.2233,116.9628,117.2233,15387.0
2020-09-11 10:10:00,134.99,135.04,134.61,134.93,34103.0,117.1972,117.2407,116.8673,117.1452,34103.0
2020-09-11 10:15:00,134.9,135.1,134.77,134.85,19101.0,117.1191,117.2927,117.0062,117.0757,19101.0
2020-09-11 10:20:00,134.87,135.05,134.85,135.01,25035.0,117.0931,117.2493,117.0757,117.2146,25035.0
2020-09-11 10:25:00,134.99,135.39,134.99,135.08,36265.0,117.1972,117.5445,117.1972,117.2754,36265.0
2020-09-11 10:30:00,135.11,135.15,135.0,135.05,15565.0,117.3014,117.3362,117.2059,117.2493,15565.0
2020-09-11 10:35:00,135.01,135.22,134.9,135.06,25966.0,117.2146,117.3969,117.1191,117.258,25966.0
2020-09-11 10:40:00,135.13,135.28,135.1,135.28,28124.0,117.3188,117.449,117.2927,117.449,28124.0
2020-09-11 10:45:00,135.33,135.63,135.3,135.6,31803.0,117.4924,117.7529,117.4664,117.7268,31803.0
2020-09-11 10:50:00,135.59,135.74,135.54,135.69,20310.0,117.7182,117.8484,117.6748,117.805,20310.0
2020-09-11 10:55:00,135.7,135.8,135.23,135.23,27606.0,117.8137,117.9005,117.4056,117.4056,27606.0
2020-09-11 11:00:00,135.28,135.84,135.22,135.84,14520.0,117.449,117.9352,117.3969,117.9352,14520.0
2020-09-11 11:05:00,135.82,135.97,135.72,135.96,13218.0,117.9178,118.0481,117.831,118.0394,13218.0
2020-09-11 11:10:00,135.95,135.95,135.53,135.54,12439.0,118.0307,118.0307,117.6661,117.6748,12439.0
2020-09-11 11:15:00,135.57,135.74,135.42,135.69,16287.0,117.7008,117.8484,117.5706,117.805,16287.0
2020-09-11 11:20:00,135.74,135.75,135.29,135.47,32172.0,117.8484,117.8571,117.4577,117.614,32172.0
2020-09-11 11:25:00,135.49,135.57,135.35,135.45,24437.0,117.6313,117.7008,117.5098,117.5966,24437.0
2020-09-11 11:30:00,135.46,135.51,135.16,135.24,43136.0,117.6053,117.6487,117.3448,117.4143,43136.0
2020-09-11 11:35:00,135.24,135.39,135.16,135.34,15828.0,117.4143,117.5445,117.3448,117.5011,15828.0
2020-09-11 11:40:00,135.34,135.41,135.24,135.4,13515.0,117.5011,117.5619,117.4143,117.5532,13515.0
2020-09-11 11:45:00,135.38,135.65,135.37,135.55,13264.0,117.5358,117.7703,117.5272,117.6834,13264.0
2020-09-11 11:50:00,135.52,135.64,135.43,135.63,12401.0,117.6574,117.7616,117.5793,117.7529,12401.0
2020-09-11 11:55:00,135.63,135.85,135.62,135.73,21711.0,117.7529,117.9439,117.7442,117.8397,21711.0
2020-09-11 12:00:00,135.73,136.2,135.49,136.12,26256.0,117.8397,118.2478,117.6313,118.1783,26256.0
2020-09-11 12:05:00,136.09,136.22,136.05,136.19,10810.0,118.1523,118.2651,118.1175,118.2391,10810.0
2020-09-11 12:10:00,136.17,136.23,136.03,136.08,10153.0,118.2217,118.2738,118.1002,118.1436,10153.0
2020-09-11 12:15:00,136.1,136.24,135.95,136.2,11859.0,118.1609,118.2825,118.0307,118.2478,11859.0
2020-09-11 12:20:00,136.24,136.38,136.23,136.34,9172.0,118.2825,118.404,118.2738,118.3693,9172.0
2020-09-11 12:25:00,136.34,136.34,136.1,136.13,13729.0,118.3693,118.3693,118.1609,118.187,13729.0
2020-09-11 12:30:00,136.09,136.09,135.67,135.85,30152.0,118.1523,118.1523,117.7876,117.9439,30152.0
2020-09-11 12:35:00,135.88,136.01,135.8,135.89,24792.0,117.9699,118.0828,117.9005,117.9786,24792.0
2020-09-11 12:40:00,135.9,135.9,135.45,135.5,19827.0,117.9873,117.9873,117.5966,117.64,19827.0
2020-09-11 12:45:00,135.48,135.59,135.45,135.57,21566.0,117.6227,117.7182,117.5966,117.7008,21566.0
2020-09-11 12:50:00,135.56,135.66,135.46,135.52,8749.0,117.6921,117.7789,117.6053,117.6574,8749.0
2020-09-11 12:55:00,135.49,135.54,135.2,135.28,28239.0,117.6313,117.6748,117.3796,117.449,28239.0
2020-09-11 13:00:00,135.33,135.51,135.3,135.45,16779.0,117.4924,117.6487,117.4664,117.5966,16779.0
2020-09-11 13:05:00,135.48,135.5,135.28,135.39,49585.0,117.6227,117.64,117.449,117.5445,49585.0
2020-09-11 13:10:00,135.41,135.41,135.09,135.13,14423.0,117.5619,117.5619,117.2841,117.3188,14423.0
2020-09-11 13:15:00,135.13,135.46,135.06,135.35,43859.0,117.3188,117.6053,117.258,117.5098,43859.0
2020-09-11 13:20:00,135.4,135.5,135.26,135.41,18358.0,117.5532,117.64,117.4317,117.5619,18358.0
2020-09-11 13:25:00,135.44,135.5,135.13,135.17,42856.0,117.5879,117.64,117.3188,117.3535,42856.0
2020-09-11 13:30:00,135.17,135.2,134.88,134.91,41692.0,117.3535,117.3796,117.1017,117.1278,41692.0
2020-09-11 13:35:00,134.91,135.07,134.85,134.87,24791.0,117.1278,117.2667,117.0757,117.0931,24791.0
2020-09-11 13:40:00,134.86,135.05,134.78,135.0,61756.0,117.0844,117.2493,117.0149,117.2059,61756.0
2020-09-11 13:45:00,135.0,135.0,134.78,134.93,16439.0,117.2059,117.2059,117.0149,117.1452,16439.0
2020-09-11 13:50:00,134.9,135.04,134.78,134.82,24753.0,117.1191,117.2407,117.0149,117.0497,24753.0
2020-09-11 13:55:00,134.8,134.89,134.62,134.65,22914.0,117.0323,117.1104,116.876,116.9021,22914.0
2020-09-11 14:00:00,134.65,134.81,134.51,134.74,15624.0,116.9021,117.041,116.7805,116.9802,15624.0
2020-09-11 14:05:00,134.74,135.12,134.74,135.12,12844.0,116.9802,117.3101,116.9802,117.3101,12844.0
2020-09-11 14:10:00,135.09,135.3,135.02,135.2,10664.0,117.2841,117.4664,117.2233,117.3796,10664.0
2020-09-11 14:15:00,135.22,135.27,135.06,135.13,17214.0,117.3969,117.4403,117.258,117.3188,17214.0
2020-09-11 14:20:00,135.16,135.23,135.04,135.21,21171.0,117.3448,117.4056,117.2407,117.3883,21171.0
2020-09-11 14:25:00,135.21,135.37,135.12,135.12,17359.0,117.3883,117.5272,117.3101,117.3101,17359.0
2020-09-11 14:30:00,135.18,135.56,135.15,135.45,12998.0,117.3622,117.6921,117.3362,117.5966,12998.0
2020-09-11 14:35:00,135.45,135.7,135.39,135.65,15484.0,117.5966,117.8137,117.5445,117.7703,15484.0
2020-09-11 14:40:00,135.65,135.71,135.5,135.61,18892.0,117.7703,117.8223,117.64,117.7355,18892.0
2020-09-11 14:45:00,135.59,135.59,135.43,135.46,16431.0,117.7182,117.7182,117.5793,117.6053,16431.0
2020-09-11 14:50:00,135.47,135.74,135.43,135.74,13803.0,117.614,117.8484,117.5793,117.8484,13803.0
2020-09-11 14:55:00,135.71,135.75,135.44,135.49,12620.0,117.8223,117.8571,117.5879,117.6313,12620.0
2020-09-11 15:00:00,135.44,135.55,135.28,135.33,22009.0,117.5879,117.6834,117.449,117.4924,22009.0
2020-09-11 15:05:00,135.4,135.47,135.13,135.16,21583.0,117.5532,117.614,117.3188,117.3448,21583.0
2020-09-11 15:10:00,135.15,135.22,135.05,135.16,23548.0,117.3362,117.3969,117.2493,117.3448,23548.0
2020-09-11 15:15:00,135.18,135.6,135.18,135.49,21764.0,117.3622,117.7268,117.3622,117.6313,21764.0
2020-09-11 15:20:00,135.5,135.83,135.5,135.8,25029.0,117.64,117.9265,117.64,117.9005,25029.0
2020-09-11 15:25:00,135.8,135.97,135.73,135.85,21970.0,117.9005,118.0481,117.8397,117.9439,21970.0
2020-09-11 15:30:00,135.87,136.15,135.87,136.05,29585.0,117.9613,118.2044,117.9613,118.1175,29585.0
2020-09-11 15:35:00,136.06,136.07,135.78,135.95,27813.0,118.1262,118.1349,117.8831,118.0307,27813.0
2020-09-11 15:40:00,135.97,136.09,135.81,135.86,34536.0,118.0481,118.1523,117.9092,117.9526,34536.0
2020-09-11 15:45:00,135.88,136.01,135.65,135.82,28688.0,117.9699,118.0828,117.7703,117.9178,28688.0
2020-09-11 15:50:00,135.8,135.95,135.66,135.81,55708.0,117.9005,118.0307,117.7789,117.9092,55708.0
2020-09-11 15:55:00,135.78,135.96,135.66,135.8,110134.0,117.8831,118.0394,117.7789,117.9005,110134.0
2020-09-14 09:30:00,136.82,136.82,136.4,136.41,58402.0,118.786,118.786,118.4214,118.4301,58402.0
2020-09-14 09:35:00,136.38,136.39,135.97,136.05,18390.0,118.404,118.4127,118.0481,118.1175,18390.0
2020-09-14 09:40:00,136.0,136.15,135.88,135.89,18494.0,118.0741,118.2044,117.9699,117.9786,18494.0
2020-09-14 09:45:00,135.91,136.22,135.8,136.19,47484.0,117.996,118.2651,117.9005,118.2391,47484.0
2020-09-14 09:50:00,136.2,136.23,136.05,136.15,17851.0,118.2478,118.2738,118.1175,118.2044,17851.0
2020-09-14 09:55:00,136.22,136.31,136.11,136.2,11529.0,118.2651,118.3433,118.1696,118.2478,11529.0
2020-09-14 10:00:00,136.24,136.54,136.2,136.52,17664.0,118.2825,118.5429,118.2478,118.5256,17664.0
2020-09-14 10:05:00,136.55,136.71,136.51,136.57,20280.0,118.5516,118.6905,118.5169,118.569,20280.0
2020-09-14 10:10:00,136.59,136.59,136.31,136.43,10142.0,118.5864,118.5864,118.3433,118.4474,10142.0
2020-09-14 10:15:00,136.43,136.73,136.42,136.65,24073.0,118.4474,118.7079,118.4388,118.6384,24073.0
2020-09-14 10:20:00,136.63,136.73,136.55,136.57,28762.0,118.6211,118.7079,118.5516,118.569,28762.0
2020-09-14 10:25:00,136.58,136.68,136.47,136.47,20143.0,118.5777,118.6645,118.4822,118.4822,20143.0
2020-09-14 10:30:00,136.47,136.76,136.46,136.69,8437.0,118.4822,118.7339,118.4735,118.6732,8437.0
2020-09-14 10:35:00,136.69,136.71,136.56,136.57,7829.0,118.6732,118.6905,118.5603,118.569,7829.0
2020-09-14 10:40:00,136.56,136.86,136.56,136.79,12492.0,118.5603,118.8208,118.5603,118.76,12492.0
2020-09-14 10:45:00,136.79,137.05,136.76,137.01,13671.0,118.76,118.9857,118.7339,118.951,13671.0
2020-09-14 10:50:00,137.02,137.19,136.99,137.02,15049.0,118.9597,119.1073,118.9336,118.9597,15049.0
2020-09-14 10:55:00,137.0,137.02,136.8,136.8,7528.0,118.9423,118.9597,118.7687,118.7687,7528.0
2020-09-14 11:00:00,136.86,136.94,136.74,136.92,18327.0,118.8208,118.8902,118.7166,118.8729,18327.0
2020-09-14 11:05:00,136.91,137.08,136.83,137.01,23021.0,118.8642,119.0118,118.7947,118.951,23021.0
2020-09-14 11:10:00,137.04,137.1,136.91,136.95,8495.0,118.977,119.0291,118.8642,118.8989,8495.0
2020-09-14 11:15:00,136.97,137.05,136.96,137.0,10007.0,118.9163,118.9857,118.9076,118.9423,10007.0
2020-09-14 11:20:00,137.0,137.3,136.99,137.18,31042.0,118.9423,119.2028,118.9336,119.0986,31042.0
2020-09-14 11:25:00,137.17,137.25,137.04,137.09,53526.0,119.0899,119.1594,118.977,119.0205,53526.0
2020-09-14 11:30:00,137.13,137.5,137.13,137.37,10985.0,119.0552,119.3764,119.0552,119.2635,10985.0
2020-09-14 11:35:00,137.36,137.37,137.21,137.26,5808.0,119.2549,119.2635,119.1246,119.168,5808.0
2020-09-14 11:40:00,137.26,137.38,137.19,137.32,8619.0,119.168,119.2722,119.1073,119.2201,8619.0
2020-09-14 11:45:00,137.28,137.3,137.07,137.07,6301.0,119.1854,119.2028,119.0031,119.0031,6301.0
2020-09-14 11:50:00,137.09,137.13,136.98,136.99,5565.0,119.0205,119.0552,118.925,118.9336,5565.0
2020-09-14 11:55:00,137.0,137.06,136.97,137.05,15326.0,118.9423,118.9944,118.9163,118.9857,15326.0
2020-09-14 12:00:00,137.02,137.13,136.96,136.96,9825.0,118.9597,119.0552,118.9076,118.9076,9825.0
2020-09-14 12:05:00,136.95,137.0,136.9,136.94,6899.0,118.8989,118.9423,118.8555,118.8902,6899.0
2020-09-14 12:10:00,136.92,136.92,136.81,136.82,7499.0,118.8729,118.8729,118.7774,118.786,7499.0
2020-09-14 12:15:00,136.82,137.01,136.78,137.0,8145.0,118.786,118.951,118.7513,118.9423,8145.0
2020-09-14 12:20:00,137.03,137.1,136.97,136.99,10142.0,118.9684,119.0291,118.9163,118.9336,10142.0
2020-09-14 12:25:00,136.96,137.05,136.93,137.02,18253.0,118.9076,118.9857,118.8815,118.9597,18253.0
2020-09-14 12:30:00,137.03,137.11,136.95,137.1,36475.0,118.9684,119.0378,118.8989,119.0291,36475.0
2020-09-14 12:35:00,137.15,137.32,137.15,137.25,20581.0,119.0725,119.2201,119.0725,119.1594,20581.0
2020-09-14 12:40:00,137.25,137.38,137.23,137.31,15652.0,119.1594,119.2722,119.142,119.2115,15652.0
2020-09-14 12:45:00,137.32,137.36,137.28,137.33,10106.0,119.2201,119.2549,119.1854,119.2288,10106.0
2020-09-14 12:50:00,137.32,137.4,137.18,137.23,8468.0,119.2201,119.2896,119.0986,119.142,8468.0
2020-09-14 12:55:00,137.22,137.38,137.18,137.33,6640.0,119.1333,119.2722,119.0986,119.2288,6640.0
2020-09-14 13:00:00,137.33,137.36,137.29,137.32,8995.0,119.2288,119.2549,119.1941,119.2201,8995.0
2020-09-14 13:05:00,137.27,137.27,136.92,136.95,13710.0,119.1767,119.1767,118.8729,118.8989,13710.0
2020-09-14 13:10:00,136.96,136.99,136.85,136.89,10883.0,118.9076,118.9336,118.8121,118.8468,10883.0
2020-09-14 13:15:00,136.87,136.89,136.76,136.84,18779.0,118.8294,118.8468,118.7339,118.8034,18779.0
2020-09-14 13:20:00,136.82,136.86,136.75,136.85,6510.0,118.786,118.8208,118.7253,118.8121,6510.0
2020-09-14 13:25:00,136.82,136.83,136.72,136.78,9987.0,118.786,118.7947,118.6992,118.7513,9987.0
2020-09-14 13:30:00,136.81,136.84,136.59,136.8,24226.0,118.7774,118.8034,118.5864,118.7687,24226.0
2020-09-14 13:35:00,136.77,136.95,136.77,136.92,8214.0,118.7426,118.8989,118.7426,118.8729,8214.0
2020-09-14 13:40:00,136.97,137.0,136.88,136.88,7032.0,118.9163,118.9423,118.8381,118.8381,7032.0
2020-09-14 13:45:00,136.89,137.02,136.89,136.97,4437.0,118.8468,118.9597,118.8468,118.9163,4437.0
2020-09-14 13:50:00,137.0,137.15,137.0,137.07,5790.0,118.9423,119.0725,118.9423,119.0031,5790.0
2020-09-14 13:55:00,137.08,137.22,137.07,137.22,5173.0,119.0118,119.1333,119.0031,119.1333,5173.0
2020-09-14 14:00:00,137.22,137.22,137.08,137.18,12343.0,119.1333,119.1333,119.0118,119.0986,12343.0
2020-09-14 14:05:00,137.2,137.29,137.15,137.28,27491.0,119.116,119.1941,119.0725,119.1854,27491.0
2020-09-14 14:10:00,137.32,137.34,137.21,137.23,15511.0,119.2201,119.2375,119.1246,119.142,15511.0
2020-09-14 14:15:00,137.25,137.38,137.21,137.37,8426.0,119.1594,119.2722,119.1246,119.2635,8426.0
2020-09-14 14:20:00,137.34,137.38,137.24,137.36,7963.0,119.2375,119.2722,119.1507,119.2549,7963.0
2020-09-14 14:25:00,137.34,137.37,137.24,137.3,11335.0,119.2375,119.2635,119.1507,119.2028,11335.0
2020-09-14 14:30:00,137.28,137.34,137.18,137.19,10922.0,119.1854,119.2375,119.0986,119.1073,10922.0
2020-09-14 14:35:00,137.13,137.17,137.07,137.13,7022.0,119.0552,119.0899,119.0031,119.0552,7022.0
2020-09-14 14:40:00,137.14,137.25,136.97,137.19,18196.0,119.0639,119.1594,118.9163,119.1073,18196.0
2020-09-14 14:45:00,137.19,137.19,137.07,137.13,5564.0,119.1073,119.1073,119.0031,119.0552,5564.0
2020-09-14 14:50:00,137.13,137.33,137.09,137.24,8193.0,119.0552,119.2288,119.0205,119.1507,8193.0
2020-09-14 14:55:00,137.13,137.17,136.83,137.15,19576.0,119.0552,119.0899,118.7947,119.0725,19576.0
2020-09-14 15:00:00,137.12,137.19,137.01,137.08,11297.0,119.0465,119.1073,118.951,119.0118,11297.0
2020-09-14 15:05:00,137.11,137.14,136.98,137.06,16249.0,119.0378,119.0639,118.925,118.9944,16249.0
2020-09-14 15:10:00,137.03,137.03,136.9,136.95,10132.0,118.9684,118.9684,118.8555,118.8989,10132.0
2020-09-14 15:15:00,136.91,137.06,136.82,136.95,23455.0,118.8642,118.9944,118.786,118.8989,23455.0
2020-09-14 15:20:00,136.96,136.97,136.58,136.63,19140.0,118.9076,118.9163,118.5777,118.6211,19140.0
2020-09-14 15:25:00,136.67,136.87,136.64,136.86,24365.0,118.6558,118.8294,118.6298,118.8208,24365.0
2020-09-14 15:30:00,136.88,136.92,136.72,136.77,26427.0,118.8381,118.8729,118.6992,118.7426,26427.0
2020-09-14 15:35:00,136.81,136.95,136.74,136.93,22034.0,118.7774,118.8989,118.7166,118.8815,22034.0
2020-09-14 15:40:00,136.94,137.2,136.88,137.13,30832.0,118.8902,119.116,118.8381,119.0552,30832.0
2020-09-14 15:45:00,137.15,137.31,137.09,137.29,39712.0,119.0725,119.2115,119.0205,119.1941,39712.0
2020-09-14 15:50:00,137.27,137.27,136.89,136.91,69724.0,119.1767,119.1767,118.8468,118.8642,69724.0
2020-09-14 15:55:00,136.89,136.95,136.63,136.66,115493.0,118.8468,118.8989,118.6211,118.6471,115493.0
2020-09-15 09:30:00,136.47,136.96,136.19,136.41,148487.0,118.4822,118.9076,118.2391,118.4301,148487.0
2020-09-15 09:35:00,136.4,136.7,136.36,136.63,64232.0,118.4214,118.6819,118.3867,118.6211,64232.0
2020-09-15 09:40:00,136.63,137.19,136.6,136.94,51342.0,118.6211,119.1073,118.595,118.8902,51342.0
2020-09-15 09:45:00,136.99,137.15,136.3,136.33,50216.0,118.9336,119.0725,118.3346,118.3606,50216.0
2020-09-15 09:50:00,136.32,136.6,136.31,136.51,42680.0,118.3519,118.595,118.3433,118.5169,42680.0
2020-09-15 09:55:00,136.52,136.84,136.48,136.78,33146.0,118.5256,118.8034,118.4909,118.7513,33146.0
2020-09-15 10:00:00,136.8,137.06,136.78,136.99,26491.0,118.7687,118.9944,118.7513,118.9336,26491.0
2020-09-15 10:05:00,136.98,137.24,136.84,136.94,25143.0,118.925,119.1507,118.8034,118.8902,25143.0
2020-09-15 10:10:00,136.94,136.97,136.63,136.9,22255.0,118.8902,118.9163,118.6211,118.8555,22255.0
2020-09-15 10:15:00,136.91,136.91,136.64,136.7,23033.0,118.8642,118.8642,118.6298,118.6819,23033.0
2020-09-15 10:20:00,136.69,136.95,136.66,136.71,23088.0,118.6732,118.8989,118.6471,118.6905,23088.0
2020-09-15 10:25:00,136.7,136.95,136.64,136.89,26588.0,118.6819,118.8989,118.6298,118.8468,26588.0
2020-09-15 10:30:00,136.92,137.03,136.84,136.97,20378.0,118.8729,118.9684,118.8034,118.9163,20378.0
2020-09-15 10:35:00,136.97,137.09,136.96,137.03,27067.0,118.9163,119.0205,118.9076,118.9684,27067.0
2020-09-15 10:40:00,137.01,137.12,136.79,136.79,21932.0,118.951,119.0465,118.76,118.76,21932.0
2020-09-15 10:45:00,136.8,136.81,136.57,136.71,21595.0,118.7687,118.7774,118.569,118.6905,21595.0
2020-09-15 10:50:00,136.74,136.79,136.61,136.77,21967.0,118.7166,118.76,118.6037,118.7426,21967.0
2020-09-15 10:55:00,136.77,136.81,136.51,136.58,18264.0,118.7426,118.7774,118.5169,118.5777,18264.0
2020-09-15 11:00:00,136.58,136.87,136.58,136.73,23792.0,118.5777,118.8294,118.5777,118.7079,23792.0
2020-09-15 11:05:00,136.74,136.75,136.52,136.53,20244.0,118.7166,118.7253,118.5256,118.5343,20244.0
2020-09-15 11:10:00,136.56,136.56,136.34,136.43,25171.0,118.5603,118.5603,118.3693,118.4474,25171.0
2020-09-15 11:15:00,136.42,136.71,136.39,136.64,27433.0,118.4388,118.6905,118.4127,118.6298,27433.0
2020-09-15 11:20:00,136.64,136.68,136.44,136.59,15866.0,118.6298,118.6645,118.4561,118.5864,15866.0
2020-09-15 11:25:00,136.57,136.69,136.52,136.69,17853.0,118.569,118.6732,118.5256,118.6732,17853.0
2020-09-15 11:30:00,136.73,136.79,136.59,136.63,15754.0,118.7079,118.76,118.5864,118.6211,15754.0
2020-09-15 11:35:00,136.63,136.7,136.51,136.53,18957.0,118.6211,118.6819,118.5169,118.5343,18957.0
2020-09-15 11:40:00,136.53,136.59,136.47,136.47,19435.0,118.5343,118.5864,118.4822,118.4822,19435.0
2020-09-15 11:45:00,136.49,136.7,136.47,136.69,28482.0,118.4995,118.6819,118.4822,118.6732,28482.0
2020-09-15 11:50:00,136.67,136.74,136.5,136.52,33865.0,118.6558,118.7166,118.5082,118.5256,33865.0
2020-09-15 11:55:00,136.52,136.59,136.4,136.52,17868.0,118.5256,118.5864,118.4214,118.5256,17868.0
2020-09-15 12:00:00,136.53,136.62,136.41,136.42,14633.0,118.5343,118.6124,118.4301,118.4388,14633.0
2020-09-15 12:05:00,136.42,136.48,136.39,136.4,11860.0,118.4388,118.4909,118.4127,118.4214,11860.0
2020-09-15 12:10:00,136.41,136.45,136.29,136.32,14884.0,118.4301,118.4648,118.3259,118.3519,14884.0
2020-09-15 12:15:00,136.32,136.35,136.27,136.31,11322.0,118.3519,118.378,118.3085,118.3433,11322.0
2020-09-15 12:20:00,136.3,136.36,136.26,136.36,20091.0,118.3346,118.3867,118.2999,118.3867,20091.0
2020-09-15 12:25:00,136.34,136.34,136.2,136.25,26603.0,118.3693,118.3693,118.2478,118.2912,26603.0
2020-09-15 12:30:00,136.26,136.29,136.16,136.2,29246.0,118.2999,118.3259,118.213,118.2478,29246.0
2020-09-15 12:35:00,136.21,136.51,136.19,136.46,18011.0,118.2564,118.5169,118.2391,118.4735,18011.0
2020-09-15 12:40:00,136.44,136.45,136.26,136.27,27302.0,118.4561,118.4648,118.2999,118.3085,27302.0
2020-09-15 12:45:00,136.28,136.28,136.1,136.13,25929.0,118.3172,118.3172,118.1609,118.187,25929.0
2020-09-15 12:50:00,136.12,136.12,135.95,135.96,18312.0,118.1783,118.1783,118.0307,118.0394,18312.0
2020-09-15 12:55:00,135.96,136.08,135.89,136.05,25078.0,118.0394,118.1436,117.9786,118.1175,25078.0
2020-09-15 13:00:00,136.05,136.31,135.95,136.27,26807.0,118.1175,118.3433,118.0307,118.3085,26807.0
2020-09-15 13:05:00,136.28,136.29,136.15,136.15,32348.0,118.3172,118.3259,118.2044,118.2044,32348.0
2020-09-15 13:10:00,136.15,136.16,136.04,136.07,10662.0,118.2044,118.213,118.1089,118.1349,10662.0
2020-09-15 13:15:00,136.07,136.07,135.95,135.96,13475.0,118.1349,118.1349,118.0307,118.0394,13475.0
2020-09-15 13:20:00,135.99,136.03,135.93,135.93,18501.0,118.0654,118.1002,118.0133,118.0133,18501.0
2020-09-15 13:25:00,135.94,136.03,135.93,135.99,15615.0,118.022,118.1002,118.0133,118.0654,15615.0
2020-09-15 13:30:00,135.99,136.13,135.99,136.12,34032.0,118.0654,118.187,118.0654,118.1783,34032.0
2020-09-15 13:35:00,136.12,136.15,135.97,135.97,15564.0,118.1783,118.2044,118.0481,118.0481,15564.0
2020-09-15 13:40:00,135.97,136.06,135.96,135.99,18673.0,118.0481,118.1262,118.0394,118.0654,18673.0
2020-09-15 13:45:00,136.0,136.06,135.96,135.98,18390.0,118.0741,118.1262,118.0394,118.0568,18390.0
2020-09-15 13:50:00,136.0,136.02,135.91,135.92,13041.0,118.0741,118.0915,117.996,118.0047,13041.0
2020-09-15 13:55:00,135.93,135.99,135.86,135.87,17569.0,118.0133,118.0654,117.9526,117.9613,17569.0
2020-09-15 14:00:00,135.87,135.93,135.76,135.88,24711.0,117.9613,118.0133,117.8658,117.9699,24711.0
2020-09-15 14:05:00,135.88,135.97,135.76,135.86,20020.0,117.9699,118.0481,117.8658,117.9526,20020.0
2020-09-15 14:10:00,135.86,135.87,135.71,135.73,30337.0,117.9526,117.9613,117.8223,117.8397,30337.0
2020-09-15 14:15:00,135.74,135.81,135.71,135.76,20702.0,117.8484,117.9092,117.8223,117.8658,20702.0
2020-09-15 14:20:00,135.76,135.91,135.73,135.8,28349.0,117.8658,117.996,117.8397,117.9005,28349.0
2020-09-15 14:25:00,135.8,135.85,135.74,135.77,22014.0,117.9005,117.9439,117.8484,117.8744,22014.0
2020-09-15 14:30:00,135.75,135.8,135.62,135.63,23011.0,117.8571,117.9005,117.7442,117.7529,23011.0
2020-09-15 14:35:00,135.61,135.75,135.6,135.7,21681.0,117.7355,117.8571,117.7268,117.8137,21681.0
2020-09-15 14:40:00,135.69,135.71,135.57,135.63,27614.0,117.805,117.8223,117.7008,117.7529,27614.0
2020-09-15 14:45:00,135.62,135.72,135.54,135.7,21850.0,117.7442,117.831,117.6748,117.8137,21850.0
2020-09-15 14:50:00,135.7,135.79,135.65,135.79,15754.0,117.8137,117.8918,117.7703,117.8918,15754.0
2020-09-15 14:55:00,135.79,135.9,135.77,135.9,16727.0,117.8918,117.9873,117.8744,117.9873,16727.0
2020-09-15 15:00:00,135.88,135.94,135.81,135.91,17305.0,117.9699,118.022,117.9092,117.996,17305.0
2020-09-15 15:05:00,135.91,135.96,135.8,135.84,31771.0,117.996,118.0394,117.9005,117.9352,31771.0
2020-09-15 15:10:00,135.78,135.89,135.73,135.75,24316.0,117.8831,117.9786,117.8397,117.8571,24316.0
2020-09-15 15:15:00,135.75,135.84,135.64,135.74,38496.0,117.8571,117.9352,117.7616,117.8484,38496.0
2020-09-15 15:20:00,135.75,135.8,135.66,135.76,13344.0,117.8571,117.9005,117.7789,117.8658,13344.0
2020-09-15 15:25:00,135.8,135.81,135.59,135.61,19810.0,117.9005,117.9092,117.7182,117.7355,19810.0
2020-09-15 15:30:00,135.63,135.66,135.54,135.61,21090.0,117.7529,117.7789,117.6748,117.7355,21090.0
2020-09-15 15:35:00,135.63,135.63,135.45,135.48,18369.0,117.7529,117.7529,117.5966,117.6227,18369.0
2020-09-15 15:40:00,135.47,135.55,135.41,135.52,38435.0,117.614,117.6834,117.5619,117.6574,38435.0
2020-09-15 15:45:00,135.5,135.68,135.48,135.65,54649.0,117.64,117.7963,117.6227,117.7703,54649.0
2020-09-15 15:50:00,135.64,135.82,135.54,135.72,86723.0,117.7616,117.9178,117.6748,117.831,86723.0
2020-09-15 15:55:00,135.74,135.75,135.45,135.62,141859.0,117.8484,117.8571,117.5966,117.7442,141859.0
2020-09-16 09:30:00,136.28,136.32,135.8,136.29,104574.0,118.3172,118.3519,117.9005,118.3259,104574.0
2020-09-16 09:35:00,136.3,136.6,136.18,136.59,45442.0,118.3346,118.595,118.2304,118.5864,45442.0
2020-09-16 09:40:00,136.57,136.6,136.22,136.27,25118.0,118.569,118.595,118.2651,118.3085,25118.0
2020-09-16 09:45:00,136.3,136.44,136.14,136.44,29664.0,118.3346,118.4561,118.1957,118.4561,29664.0
2020-09-16 09:50:00,136.45,136.53,136.19,136.24,15299.0,118.4648,118.5343,118.2391,118.2825,15299.0
2020-09-16 09:55:00,136.25,136.31,136.06,136.09,34261.0,118.2912,118.3433,118.1262,118.1523,34261.0
2020-09-16 10:00:00,136.09,136.17,136.03,136.14,29517.0,118.1523,118.2217,118.1002,118.1957,29517.0
2020-09-16 10:05:00,136.1,136.15,136.04,136.07,20626.0,118.1609,118.2044,118.1089,118.1349,20626.0
2020-09-16 10:10:00,136.06,136.17,135.79,135.81,23493.0,118.1262,118.2217,117.8918,117.9092,23493.0
2020-09-16 10:15:00,135.83,136.06,135.82,136.02,13326.0,117.9265,118.1262,117.9178,118.0915,13326.0
2020-09-16 10:20:00,135.99,135.99,135.81,135.9,15666.0,118.0654,118.0654,117.9092,117.9873,15666.0
2020-09-16 10:25:00,135.9,136.03,135.84,136.01,17439.0,117.9873,118.1002,117.9352,118.0828,17439.0
2020-09-16 10:30:00,136.01,136.01,135.88,135.89,13533.0,118.0828,118.0828,117.9699,117.9786,13533.0
2020-09-16 10:35:00,135.9,136.14,135.89,136.14,17044.0,117.9873,118.1957,117.9786,118.1957,17044.0
2020-09-16 10:40:00,136.14,136.2,136.03,136.06,19392.0,118.1957,118.2478,118.1002,118.1262,19392.0
2020-09-16 10:45:00,136.06,136.16,135.98,136.13,21114.0,118.1262,118.213,118.0568,118.187,21114.0
2020-09-16 10:50:00,136.13,136.22,136.13,136.16,26717.0,118.187,118.2651,118.187,118.213,26717.0
2020-09-16 10:55:00,136.15,136.21,136.11,136.14,14057.0,118.2044,118.2564,118.1696,118.1957,14057.0
2020-09-16 11:00:00,136.09,136.09,136.0,136.07,10343.0,118.1523,118.1523,118.0741,118.1349,10343.0
2020-09-16 11:05:00,136.09,136.15,135.95,136.11,11154.0,118.1523,118.2044,118.0307,118.1696,11154.0
2020-09-16 11:10:00,136.09,136.23,136.06,136.2,24134.0,118.1523,118.2738,118.1262,118.2478,24134.0
2020-09-16 11:15:00,136.2,136.24,136.1,136.17,17877.0,118.2478,118.2825,118.1609,118.2217,17877.0
2020-09-16 11:20:00,136.16,136.32,136.14,136.29,12973.0,118.213,118.3519,118.1957,118.3259,12973.0
2020-09-16 11:25:00,136.28,136.4,136.24,136.39,14107.0,118.3172,118.4214,118.2825,118.4127,14107.0
2020-09-16 11:30:00,136.4,136.41,136.27,136.33,11872.0,118.4214,118.4301,118.3085,118.3606,11872.0
2020-09-16 11:35:00,136.32,136.33,136.17,136.18,15613.0,118.3519,118.3606,118.2217,118.2304,15613.0
2020-09-16 11:40:00,136.19,136.26,136.16,136.16,8094.0,118.2391,118.2999,118.213,118.213,8094.0
2020-09-16 11:45:00,136.18,136.26,136.16,136.26,11268.0,118.2304,118.2999,118.213,118.2999,11268.0
2020-09-16 11:50:00,136.27,136.31,136.23,136.25,9383.0,118.3085,118.3433,118.2738,118.2912,9383.0
2020-09-16 11:55:00,136.23,136.26,136.21,136.23,7648.0,118.2738,118.2999,118.2564,118.2738,7648.0
2020-09-16 12:00:00,136.24,136.32,136.21,136.23,15548.0,118.2825,118.3519,118.2564,118.2738,15548.0
2020-09-16 12:05:00,136.21,136.21,136.17,136.2,6616.0,118.2564,118.2564,118.2217,118.2478,6616.0
2020-09-16 12:10:00,136.2,136.27,136.15,136.22,19183.0,118.2478,118.3085,118.2044,118.2651,19183.0
2020-09-16 12:15:00,136.22,136.23,136.06,136.1,12524.0,118.2651,118.2738,118.1262,118.1609,12524.0
2020-09-16 12:20:00,136.1,136.16,136.09,136.14,7496.0,118.1609,118.213,118.1523,118.1957,7496.0
2020-09-16 12:25:00,136.14,136.19,136.11,136.15,8641.0,118.1957,118.2391,118.1696,118.2044,8641.0
2020-09-16 12:30:00,136.16,136.21,136.0,136.0,12887.0,118.213,118.2564,118.0741,118.0741,12887.0
2020-09-16 12:35:00,135.98,136.15,135.97,136.14,11585.0,118.0568,118.2044,118.0481,118.1957,11585.0
2020-09-16 12:40:00,136.13,136.13,136.06,136.08,6898.0,118.187,118.187,118.1262,118.1436,6898.0
2020-09-16 12:45:00,136.08,136.13,136.0,136.02,11547.0,118.1436,118.187,118.0741,118.0915,11547.0
2020-09-16 12:50:00,136.02,136.04,135.91,135.91,9150.0,118.0915,118.1089,117.996,117.996,9150.0
2020-09-16 12:55:00,135.91,135.96,135.88,135.88,19201.0,117.996,118.0394,117.9699,117.9699,19201.0
2020-09-16 13:00:00,135.88,135.92,135.83,135.87,10810.0,117.9699,118.0047,117.9265,117.9613,10810.0
2020-09-16 13:05:00,135.88,135.99,135.87,135.98,16206.0,117.9699,118.0654,117.9613,118.0568,16206.0
2020-09-16 13:10:00,135.99,136.08,135.96,136.06,11187.0,118.0654,118.1436,118.0394,118.1262,11187.0
2020-09-16 13:15:00,136.07,136.07,135.93,135.96,9280.0,118.1349,118.1349,118.0133,118.0394,9280.0
2020-09-16 13:20:00,135.96,135.97,135.78,135.79,24079.0,118.0394,118.0481,117.8831,117.8918,24079.0
2020-09-16 13:25:00,135.78,135.78,135.6,135.62,10298.0,117.8831,117.8831,117.7268,117.7442,10298.0
2020-09-16 13:30:00,135.61,135.67,135.56,135.6,11796.0,117.7355,117.7876,117.6921,117.7268,11796.0
2020-09-16 13:35:00,135.59,135.69,135.52,135.65,13401.0,117.7182,117.805,117.6574,117.7703,13401.0
2020-09-16 13:40:00,135.65,135.72,135.62,135.69,14772.0,117.7703,117.831,117.7442,117.805,14772.0
2020-09-16 13:45:00,135.69,135.88,135.69,135.82,12559.0,117.805,117.9699,117.805,117.9178,12559.0
2020-09-16 13:50:00,135.81,135.99,135.8,135.93,14054.0,117.9092,118.0654,117.9005,118.0133,14054.0
2020-09-16 13:55:00,135.94,136.04,135.92,135.98,18641.0,118.022,118.1089,118.0047,118.0568,18641.0
2020-09-16 14:00:00,136.0,136.25,135.81,135.83,23632.0,118.0741,118.2912,117.9092,117.9265,23632.0
2020-09-16 14:05:00,135.87,135.89,135.73,135.75,17481.0,117.9613,117.9786,117.8397,117.8571,17481.0
2020-09-16 14:10:00,135.82,136.07,135.75,136.04,18828.0,117.9178,118.1349,117.8571,118.1089,18828.0
2020-09-16 14:15:00,136.05,136.29,136.05,136.2,23990.0,118.1175,118.3259,118.1175,118.2478,23990.0
2020-09-16 14:20:00,136.21,136.33,136.13,136.19,17001.0,118.2564,118.3606,118.187,118.2391,17001.0
2020-09-16 14:25:00,136.21,136.27,136.14,136.19,11788.0,118.2564,118.3085,118.1957,118.2391,11788.0
2020-09-16 14:30:00,136.2,136.3,136.08,136.19,14520.0,118.2478,118.3346,118.1436,118.2391,14520.0
2020-09-16 14:35:00,136.18,136.47,136.14,136.45,19407.0,118.2304,118.4822,118.1957,118.4648,19407.0
2020-09-16 14:40:00,136.46,136.51,136.33,136.35,14789.0,118.4735,118.5169,118.3606,118.378,14789.0
2020-09-16 14:45:00,136.29,136.32,136.05,136.15,25025.0,118.3259,118.3519,118.1175,118.2044,25025.0
2020-09-16 14:50:00,136.14,136.14,135.78,135.88,25059.0,118.1957,118.1957,117.8831,117.9699,25059.0
2020-09-16 14:55:00,135.89,136.08,135.84,136.08,16300.0,117.9786,118.1436,117.9352,118.1436,16300.0
2020-09-16 15:00:00,136.09,136.19,136.01,136.11,17964.0,118.1523,118.2391,118.0828,118.1696,17964.0
2020-09-16 15:05:00,136.08,136.12,135.75,135.76,28966.0,118.1436,118.1783,117.8571,117.8658,28966.0
2020-09-16 15:10:00,135.82,135.85,135.26,135.52,43681.0,117.9178,117.9439,117.4317,117.6574,43681.0
2020-09-16 15:15:00,135.47,135.6,135.34,135.59,24731.0,117.614,117.7268,117.5011,117.7182,24731.0
2020-09-16 15:20:00,135.56,135.64,135.35,135.36,13540.0,117.6921,117.7616,117.5098,117.5185,13540.0
2020-09-16 15:25:00,135.36,135.52,135.32,135.36,20758.0,117.5185,117.6574,117.4838,117.5185,20758.0
2020-09-16 15:30:00,135.35,135.43,134.94,135.26,44709.0,117.5098,117.5793,117.1538,117.4317,44709.0
2020-09-16 15:35:00,135.26,135.44,135.17,135.18,40530.0,117.4317,117.5879,117.3535,117.3622,40530.0
2020-09-16 15:40:00,135.19,135.35,135.03,135.34,33352.0,117.3709,117.5098,117.232,117.5011,33352.0
2020-09-16 15:45:00,135.36,135.62,135.32,135.51,37234.0,117.5185,117.7442,117.4838,117.6487,37234.0
2020-09-16 15:50:00,135.49,135.56,135.07,135.08,69699.0,117.6313,117.6921,117.2667,117.2754,69699.0
2020-09-16 15:55:00,135.12,135.14,134.78,135.06,162425.0,117.3101,117.3275,117.0149,117.258,162425.0
2020-09-17 09:30:00,133.39,133.45,132.17,132.85,185654.0,115.8081,115.8602,114.7489,115.3393,185654.0
2020-09-17 09:35:00,132.94,133.12,132.48,132.48,48815.0,115.4175,115.5737,115.0181,115.0181,48815.0
2020-09-17 09:40:00,132.51,132.75,132.2,132.42,73750.0,115.0441,115.2525,114.775,114.966,73750.0
2020-09-17 09:45:00,132.41,132.8,132.36,132.36,60265.0,114.9573,115.2959,114.9139,114.9139,60265.0
2020-09-17 09:50:00,132.33,132.79,132.25,132.48,43039.0,114.8879,115.2872,114.8184,115.0181,43039.0
2020-09-17 09:55:00,132.43,132.62,132.29,132.51,35044.0,114.9747,115.1396,114.8531,115.0441,35044.0
2020-09-17 10:00:00,132.48,132.69,132.33,132.58,37532.0,115.0181,115.2004,114.8879,115.1049,37532.0
2020-09-17 10:05:00,132.61,133.19,132.57,133.16,42004.0,115.131,115.6345,115.0962,115.6085,42004.0
2020-09-17 10:10:00,133.14,133.6,133.12,133.42,26763.0,115.5911,115.9905,115.5737,115.8342,26763.0
2020-09-17 10:15:00,133.45,133.63,133.37,133.63,39231.0,115.8602,116.0165,115.7908,116.0165,39231.0
2020-09-17 10:20:00,133.65,133.79,133.15,133.29,36860.0,116.0339,116.1554,115.5998,115.7213,36860.0
2020-09-17 10:25:00,133.25,133.48,133.19,133.48,26264.0,115.6866,115.8863,115.6345,115.8863,26264.0
2020-09-17 10:30:00,133.5,133.83,133.38,133.83,28082.0,115.9036,116.1901,115.7995,116.1901,28082.0
2020-09-17 10:35:00,133.81,134.04,133.68,134.02,29025.0,116.1728,116.3725,116.0599,116.3551,29025.0
2020-09-17 10:40:00,134.0,134.2,133.94,134.13,21117.0,116.3377,116.5114,116.2856,116.4506,21117.0
2020-09-17 10:45:00,134.14,134.48,134.14,134.43,24450.0,116.4593,116.7545,116.4593,116.7111,24450.0
2020-09-17 10:50:00,134.46,134.55,134.35,134.41,30187.0,116.7371,116.8152,116.6416,116.6937,30187.0
2020-09-17 10:55:00,134.43,134.45,134.08,134.11,18906.0,116.7111,116.7284,116.4072,116.4332,18906.0
2020-09-17 11:00:00,134.13,134.52,134.13,134.39,18280.0,116.4506,116.7892,116.4506,116.6763,18280.0
2020-09-17 11:05:00,134.38,134.4,134.17,134.24,17345.0,116.6677,116.685,116.4853,116.5461,17345.0
2020-09-17 11:10:00,134.21,134.26,134.01,134.13,15477.0,116.5201,116.5635,116.3464,116.4506,15477.0
2020-09-17 11:15:00,134.14,134.32,133.8,133.99,25978.0,116.4593,116.6156,116.1641,116.3291,25978.0
2020-09-17 11:20:00,134.03,134.03,133.55,133.62,18758.0,116.3638,116.3638,115.9471,116.0078,18758.0
2020-09-17 11:25:00,133.63,133.73,133.52,133.61,20102.0,116.0165,116.1033,115.921,115.9991,20102.0
2020-09-17 11:30:00,133.66,133.74,133.49,133.57,20455.0,116.0426,116.112,115.895,115.9644,20455.0
2020-09-17 11:35:00,133.57,133.86,133.53,133.83,14722.0,115.9644,116.2162,115.9297,116.1901,14722.0
2020-09-17 11:40:00,133.83,133.87,133.44,133.49,35653.0,116.1901,116.2249,115.8516,115.895,35653.0
2020-09-17 11:45:00,133.47,133.54,133.36,133.38,38147.0,115.8776,115.9384,115.7821,115.7995,38147.0
2020-09-17 11:50:00,133.42,133.49,133.12,133.22,27459.0,115.8342,115.895,115.5737,115.6605,27459.0
2020-09-17 11:55:00,133.23,133.25,132.93,133.09,30929.0,115.6692,115.6866,115.4088,115.5477,30929.0
2020-09-17 12:00:00,133.03,133.08,132.9,133.0,16842.0,115.4956,115.539,115.3827,115.4695,16842.0
2020-09-17 12:05:00,133.03,133.05,132.55,132.59,29842.0,115.4956,115.513,115.0789,115.1136,29842.0
2020-09-17 12:10:00,132.61,132.61,132.17,132.28,45418.0,115.131,115.131,114.7489,114.8444,45418.0
2020-09-17 12:15:00,132.3,132.33,131.87,131.98,60584.0,114.8618,114.8879,114.4885,114.584,60584.0
2020-09-17 12:20:00,131.98,132.06,131.75,131.86,46288.0,114.584,114.6534,114.3843,114.4798,46288.0
2020-09-17 12:25:00,131.88,131.94,131.7,131.8,60247.0,114.4972,114.5493,114.3409,114.4277,60247.0
2020-09-17 12:30:00,131.81,132.02,131.69,131.99,32448.0,114.4364,114.6187,114.3322,114.5927,32448.0
2020-09-17 12:35:00,132.05,132.27,131.98,132.05,37307.0,114.6448,114.8358,114.584,114.6448,37307.0
2020-09-17 12:40:00,132.04,132.16,131.97,132.11,34165.0,114.6361,114.7403,114.5753,114.6969,34165.0
2020-09-17 12:45:00,132.11,132.19,131.81,132.02,33819.0,114.6969,114.7663,114.4364,114.6187,33819.0
2020-09-17 12:50:00,132.09,132.09,131.79,131.81,17572.0,114.6795,114.6795,114.419,114.4364,17572.0
2020-09-17 12:55:00,131.82,132.11,131.77,132.06,27115.0,114.4451,114.6969,114.4017,114.6534,27115.0
2020-09-17 13:00:00,132.11,132.11,131.9,132.02,24411.0,114.6969,114.6969,114.5145,114.6187,24411.0
2020-09-17 13:05:00,132.02,132.17,131.96,132.04,24669.0,114.6187,114.7489,114.5666,114.6361,24669.0
2020-09-17 13:10:00,132.06,132.15,132.0,132.01,30229.0,114.6534,114.7316,114.6014,114.61,30229.0
2020-09-17 13:15:00,132.05,132.06,131.8,131.8,29181.0,114.6448,114.6534,114.4277,114.4277,29181.0
2020-09-17 13:20:00,131.84,131.99,131.76,131.94,25068.0,114.4624,114.5927,114.393,114.5493,25068.0
2020-09-17 13:25:00,131.94,131.99,131.82,131.86,30478.0,114.5493,114.5927,114.4451,114.4798,30478.0
2020-09-17 13:30:00,131.85,132.36,131.85,132.36,41641.0,114.4711,114.9139,114.4711,114.9139,41641.0
2020-09-17 13:35:00,132.36,132.4,132.27,132.34,29343.0,114.9139,114.9486,114.8358,114.8965,29343.0
2020-09-17 13:40:00,132.39,132.43,132.12,132.25,27250.0,114.9399,114.9747,114.7055,114.8184,27250.0
2020-09-17 13:45:00,132.25,132.34,132.2,132.33,19472.0,114.8184,114.8965,114.775,114.8879,19472.0
2020-09-17 13:50:00,132.31,132.31,132.13,132.2,17341.0,114.8705,114.8705,114.7142,114.775,17341.0
2020-09-17 13:55:00,132.23,132.3,131.95,132.03,13999.0,114.801,114.8618,114.5579,114.6274,13999.0
2020-09-17 14:00:00,132.05,132.14,131.97,132.13,12326.0,114.6448,114.7229,114.5753,114.7142,12326.0
2020-09-17 14:05:00,132.13,132.28,132.12,132.25,15806.0,114.7142,114.8444,114.7055,114.8184,15806.0
2020-09-17 14:10:00,132.25,132.31,132.21,132.28,22045.0,114.8184,114.8705,114.7837,114.8444,22045.0
2020-09-17 14:15:00,132.28,132.35,132.11,132.14,19126.0,114.8444,114.9052,114.6969,114.7229,19126.0
2020-09-17 14:20:00,132.14,132.39,132.02,132.35,118536.0,114.7229,114.9399,114.6187,114.9052,118536.0
2020-09-17 14:25:00,132.36,132.56,131.95,131.95,121161.0,114.9139,115.0875,114.5579,114.5579,121161.0
2020-09-17 14:30:00,131.94,132.15,131.85,132.08,76855.0,114.5493,114.7316,114.4711,114.6708,76855.0
2020-09-17 14:35:00,132.07,132.19,131.99,132.01,53693.0,114.6621,114.7663,114.5927,114.61,53693.0
2020-09-17 14:40:00,132.02,132.4,131.97,132.37,32318.0,114.6187,114.9486,114.5753,114.9226,32318.0
2020-09-17 14:45:00,132.37,132.46,132.34,132.38,37905.0,114.9226,115.0007,114.8965,114.9313,37905.0
2020-09-17 14:50:00,132.38,132.52,132.3,132.48,29280.0,114.9313,115.0528,114.8618,115.0181,29280.0
2020-09-17 14:55:00,132.45,132.63,132.42,132.57,30939.0,114.992,115.1483,114.966,115.0962,30939.0
2020-09-17 15:00:00,132.58,132.63,132.16,132.24,30718.0,115.1049,115.1483,114.7403,114.8097,30718.0
2020-09-17 15:05:00,132.22,132.49,132.16,132.45,22361.0,114.7924,115.0268,114.7403,114.992,22361.0
2020-09-17 15:10:00,132.46,132.97,132.46,132.85,29706.0,115.0007,115.4435,115.0007,115.3393,29706.0
2020-09-17 15:15:00,132.85,132.97,132.73,132.74,20785.0,115.3393,115.4435,115.2351,115.2438,20785.0
2020-09-17 15:20:00,132.74,132.87,132.55,132.56,31971.0,115.2438,115.3567,115.0789,115.0875,31971.0
2020-09-17 15:25:00,132.55,132.56,132.4,132.48,50703.0,115.0789,115.0875,114.9486,115.0181,50703.0
2020-09-17 15:30:00,132.45,132.97,132.45,132.9,24466.0,114.992,115.4435,114.992,115.3827,24466.0
2020-09-17 15:35:00,132.88,133.23,132.86,133.19,37821.0,115.3654,115.6692,115.348,115.6345,37821.0
2020-09-17 15:40:00,133.22,133.37,133.02,133.03,28925.0,115.6605,115.7908,115.4869,115.4956,28925.0
2020-09-17 15:45:00,133.05,133.11,132.85,132.98,42034.0,115.513,115.565,115.3393,115.4522,42034.0
2020-09-17 15:50:00,132.95,133.18,132.86,133.12,73816.0,115.4261,115.6258,115.348,115.5737,73816.0
2020-09-17 15:55:00,133.14,133.28,132.94,133.19,146200.0,115.5911,115.7126,115.4175,115.6345,146200.0
2020-09-18 09:30:00,133.71,134.79,133.14,133.7,1753675.0,116.086,117.0236,115.5911,116.0773,1753675.0
2020-09-18 09:35:00,133.74,134.18,133.42,133.84,28853.0,116.112,116.494,115.8342,116.1988,28853.0
2020-09-18 09:40:00,133.88,134.0,133.52,133.65,10006.0,116.2336,116.3377,115.921,116.0339,10006.0
2020-09-18 09:45:00,133.64,133.64,133.2,133.33,20363.0,116.0252,116.0252,115.6432,115.756,20363.0
2020-09-18 09:50:00,133.33,133.47,133.14,133.41,19861.0,115.756,115.8776,115.5911,115.8255,19861.0
2020-09-18 09:55:00,133.34,133.59,133.24,133.53,19282.0,115.7647,115.9818,115.6779,115.9297,19282.0
2020-09-18 10:00:00,133.5,133.52,133.34,133.42,21829.0,115.9036,115.921,115.7647,115.8342,21829.0
2020-09-18 10:05:00,133.36,133.54,133.33,133.39,18254.0,115.7821,115.9384,115.756,115.8081,18254.0
2020-09-18 10:10:00,133.43,133.45,133.26,133.4,19813.0,115.8429,115.8602,115.6953,115.8168,19813.0
2020-09-18 10:15:00,133.39,133.46,133.28,133.31,15336.0,115.8081,115.8689,115.7126,115.7387,15336.0
2020-09-18 10:20:00,133.34,133.42,133.26,133.37,16829.0,115.7647,115.8342,115.6953,115.7908,16829.0
2020-09-18 10:25:00,133.37,133.41,133.04,133.1,24955.0,115.7908,115.8255,115.5043,115.5564,24955.0
2020-09-18 10:30:00,133.14,133.14,132.75,132.75,36051.0,115.5911,115.5911,115.2525,115.2525,36051.0
2020-09-18 10:35:00,132.76,132.83,132.56,132.57,34958.0,115.2612,115.322,115.0875,115.0962,34958.0
2020-09-18 10:40:00,132.57,132.79,132.5,132.73,20588.0,115.0962,115.2872,115.0355,115.2351,20588.0
2020-09-18 10:45:00,132.71,132.71,132.36,132.5,28154.0,115.2178,115.2178,114.9139,115.0355,28154.0
2020-09-18 10:50:00,132.54,132.55,132.13,132.17,28020.0,115.0702,115.0789,114.7142,114.7489,28020.0
2020-09-18 10:55:00,132.19,132.24,132.09,132.11,31701.0,114.7663,114.8097,114.6795,114.6969,31701.0
2020-09-18 11:00:00,132.17,132.26,131.95,132.06,40043.0,114.7489,114.8271,114.5579,114.6534,40043.0
2020-09-18 11:05:00,132.08,132.31,132.08,132.31,27150.0,114.6708,114.8705,114.6708,114.8705,27150.0
2020-09-18 11:10:00,132.3,132.35,132.06,132.12,27869.0,114.8618,114.9052,114.6534,114.7055,27869.0
2020-09-18 11:15:00,132.14,132.24,131.99,132.03,49270.0,114.7229,114.8097,114.5927,114.6274,49270.0
2020-09-18 11:20:00,132.04,132.42,132.04,132.28,15948.0,114.6361,114.966,114.6361,114.8444,15948.0
2020-09-18 11:25:00,132.34,132.49,132.13,132.15,21268.0,114.8965,115.0268,114.7142,114.7316,21268.0
2020-09-18 11:30:00,132.17,132.29,132.03,132.05,37346.0,114.7489,114.8531,114.6274,114.6448,37346.0
2020-09-18 11:35:00,132.09,132.2,131.99,132.11,40167.0,114.6795,114.775,114.5927,114.6969,40167.0
2020-09-18 11:40:00,132.08,132.12,131.9,131.92,34296.0,114.6708,114.7055,114.5145,114.5319,34296.0
2020-09-18 11:45:00,131.92,132.51,131.91,132.4,18273.0,114.5319,115.0441,114.5232,114.9486,18273.0
2020-09-18 11:50:00,132.4,132.5,132.22,132.36,27575.0,114.9486,115.0355,114.7924,114.9139,27575.0
2020-09-18 11:55:00,132.36,132.57,132.26,132.53,25030.0,114.9139,115.0962,114.8271,115.0615,25030.0
2020-09-18 12:00:00,132.5,132.64,132.43,132.47,20220.0,115.0355,115.157,114.9747,115.0094,20220.0
2020-09-18 12:05:00,132.46,132.67,132.31,132.64,12313.0,115.0007,115.183,114.8705,115.157,12313.0
2020-09-18 12:10:00,132.62,132.71,132.41,132.47,25009.0,115.1396,115.2178,114.9573,115.0094,25009.0
2020-09-18 12:15:00,132.47,132.48,132.18,132.21,40291.0,115.0094,115.0181,114.7576,114.7837,40291.0
2020-09-18 12:20:00,132.25,132.33,132.02,132.06,24983.0,114.8184,114.8879,114.6187,114.6534,24983.0
2020-09-18 12:25:00,132.05,132.23,132.04,132.1,23595.0,114.6448,114.801,114.6361,114.6882,23595.0
2020-09-18 12:30:00,132.09,132.1,131.65,131.68,47531.0,114.6795,114.6882,114.2975,114.3235,47531.0
2020-09-18 12:35:00,131.66,131.7,131.42,131.56,49425.0,114.3062,114.3409,114.0978,114.2193,49425.0
2020-09-18 12:40:00,131.54,131.54,131.24,131.38,45988.0,114.202,114.202,113.9415,114.0631,45988.0
2020-09-18 12:45:00,131.41,131.57,131.18,131.19,32894.0,114.0891,114.228,113.8894,113.8981,32894.0
2020-09-18 12:50:00,131.18,131.39,131.05,131.3,36370.0,113.8894,114.0718,113.7766,113.9936,36370.0
2020-09-18 12:55:00,131.31,131.33,131.12,131.17,24043.0,114.0023,114.0197,113.8373,113.8808,24043.0
2020-09-18 13:00:00,131.15,131.31,131.06,131.2,20360.0,113.8634,114.0023,113.7853,113.9068,20360.0
2020-09-18 13:05:00,131.2,131.2,130.94,131.04,51843.0,113.9068,113.9068,113.6811,113.7679,51843.0
2020-09-18 13:10:00,131.04,131.41,131.02,131.3,20062.0,113.7679,114.0891,113.7505,113.9936,20062.0
2020-09-18 13:15:00,131.29,131.3,130.99,131.06,35577.0,113.9849,113.9936,113.7245,113.7853,35577.0
2020-09-18 13:20:00,131.12,131.16,131.0,131.05,33096.0,113.8373,113.8721,113.7332,113.7766,33096.0
2020-09-18 13:25:00,131.03,131.05,130.57,130.59,41357.0,113.7592,113.7766,113.3598,113.3772,41357.0
2020-09-18 13:30:00,130.58,130.66,130.01,130.62,49732.0,113.3685,113.438,112.8737,113.4032,49732.0
2020-09-18 13:35:00,130.64,130.66,130.3,130.5,26493.0,113.4206,113.438,113.1254,113.2991,26493.0
2020-09-18 13:40:00,130.48,130.56,130.32,130.56,27753.0,113.2817,113.3512,113.1428,113.3512,27753.0
2020-09-18 13:45:00,130.55,130.74,130.46,130.65,24115.0,113.3425,113.5074,113.2643,113.4293,24115.0
2020-09-18 13:50:00,130.66,130.74,130.54,130.74,12739.0,113.438,113.5074,113.3338,113.5074,12739.0
2020-09-18 13:55:00,130.74,130.95,130.72,130.9,13085.0,113.5074,113.6898,113.4901,113.6463,13085.0
2020-09-18 14:00:00,130.9,130.9,130.61,130.7,25345.0,113.6463,113.6463,113.3946,113.4727,25345.0
2020-09-18 14:05:00,130.74,130.9,130.73,130.89,14484.0,113.5074,113.6463,113.4988,113.6377,14484.0
2020-09-18 14:10:00,130.88,131.12,130.85,131.05,15598.0,113.629,113.8373,113.6029,113.7766,15598.0
2020-09-18 14:15:00,131.04,131.04,130.73,130.79,26130.0,113.7679,113.7679,113.4988,113.5508,26130.0
2020-09-18 14:20:00,130.78,131.24,130.73,131.11,30512.0,113.5422,113.9415,113.4988,113.8287,30512.0
2020-09-18 14:25:00,131.14,131.21,131.05,131.21,36965.0,113.8547,113.9155,113.7766,113.9155,36965.0
2020-09-18 14:30:00,131.19,131.25,131.08,131.21,36894.0,113.8981,113.9502,113.8026,113.9155,36894.0
2020-09-18 14:35:00,131.19,131.24,131.13,131.15,16705.0,113.8981,113.9415,113.846,113.8634,16705.0
2020-09-18 14:40:00,131.15,131.29,131.04,131.15,25044.0,113.8634,113.9849,113.7679,113.8634,25044.0
2020-09-18 14:45:00,131.22,131.45,131.22,131.44,16441.0,113.9242,114.1238,113.9242,114.1152,16441.0
2020-09-18 14:50:00,131.45,131.47,131.32,131.34,44689.0,114.1238,114.1412,114.011,114.0283,44689.0
2020-09-18 14:55:00,131.31,131.64,131.25,131.59,13367.0,114.0023,114.2888,113.9502,114.2454,13367.0
2020-09-18 15:00:00,131.61,131.72,131.51,131.68,21488.0,114.2628,114.3583,114.1759,114.3235,21488.0
2020-09-18 15:05:00,131.67,131.67,131.52,131.57,13728.0,114.3149,114.3149,114.1846,114.228,13728.0
2020-09-18 15:10:00,131.57,131.65,131.47,131.52,15804.0,114.228,114.2975,114.1412,114.1846,15804.0
2020-09-18 15:15:00,131.55,131.6,131.45,131.5,18705.0,114.2107,114.2541,114.1238,114.1673,18705.0
2020-09-18 15:20:00,131.49,131.57,131.35,131.57,22158.0,114.1586,114.228,114.037,114.228,22158.0
2020-09-18 15:25:00,131.56,131.8,131.56,131.69,21494.0,114.2193,114.4277,114.2193,114.3322,21494.0
2020-09-18 15:30:00,131.68,131.85,131.63,131.8,20296.0,114.3235,114.4711,114.2801,114.4277,20296.0
2020-09-18 15:35:00,131.8,131.97,131.73,131.91,34555.0,114.4277,114.5753,114.3669,114.5232,34555.0
2020-09-18 15:40:00,131.92,132.11,131.88,131.89,32905.0,114.5319,114.6969,114.4972,114.5059,32905.0
2020-09-18 15:45:00,131.9,131.97,131.84,131.95,40802.0,114.5145,114.5753,114.4624,114.5579,40802.0
2020-09-18 15:50:00,131.93,131.99,131.45,131.55,116173.0,114.5406,114.5927,114.1238,114.2107,116173.0
2020-09-18 15:55:00,131.55,131.65,131.35,131.4,238339.0,114.2107,114.2975,114.037,114.0804,238339.0
2020-09-21 09:30:00,130.34,131.0,129.82,129.96,119529.0,113.1602,113.7332,112.7087,112.8302,119529.0
2020-09-21 09:35:00,129.99,130.09,129.52,129.92,49654.0,112.8563,112.9431,112.4482,112.7955,49654.0
2020-09-21 09:40:00,129.88,130.17,129.65,129.94,36799.0,112.7608,113.0126,112.5611,112.8129,36799.0
2020-09-21 09:45:00,129.92,130.13,129.53,129.57,30449.0,112.7955,112.9778,112.4569,112.4916,30449.0
2020-09-21 09:50:00,129.6,129.91,129.45,129.86,43528.0,112.5177,112.7868,112.3875,112.7434,43528.0
2020-09-21 09:55:00,129.86,130.17,129.63,130.11,38735.0,112.7434,113.0126,112.5437,112.9605,38735.0
2020-09-21 10:00:00,130.16,130.26,129.74,129.89,42819.0,113.0039,113.0907,112.6392,112.7695,42819.0
2020-09-21 10:05:00,129.93,130.3,129.72,130.19,36971.0,112.8042,113.1254,112.6219,113.0299,36971.0
2020-09-21 10:10:00,130.15,130.26,129.81,130.07,49539.0,112.9952,113.0907,112.7,112.9257,49539.0
2020-09-21 10:15:00,130.02,130.05,129.51,129.55,38308.0,112.8823,112.9084,112.4396,112.4743,38308.0
2020-09-21 10:20:00,129.52,129.69,129.36,129.66,34723.0,112.4482,112.5958,112.3093,112.5698,34723.0
2020-09-21 10:25:00,129.65,130.1,129.41,130.08,46027.0,112.5611,112.9518,112.3527,112.9344,46027.0
2020-09-21 10:30:00,130.08,130.31,130.0,130.07,21402.0,112.9344,113.1341,112.865,112.9257,21402.0
2020-09-21 10:35:00,130.06,130.17,129.97,130.13,20759.0,112.9171,113.0126,112.8389,112.9778,20759.0
2020-09-21 10:40:00,130.17,130.39,130.02,130.07,23015.0,113.0126,113.2036,112.8823,112.9257,23015.0
2020-09-21 10:45:00,130.04,130.52,130.03,130.48,22871.0,112.8997,113.3164,112.891,113.2817,22871.0
2020-09-21 10:50:00,130.47,130.54,130.21,130.44,38360.0,113.273,113.3338,113.0473,113.247,38360.0
2020-09-21 10:55:00,130.44,130.64,130.38,130.38,27589.0,113.247,113.4206,113.1949,113.1949,27589.0
2020-09-21 11:00:00,130.38,130.61,130.33,130.57,32829.0,113.1949,113.3946,113.1515,113.3598,32829.0
2020-09-21 11:05:00,130.57,130.63,130.31,130.39,23698.0,113.3598,113.4119,113.1341,113.2036,23698.0
2020-09-21 11:10:00,130.4,130.46,129.89,129.94,27310.0,113.2122,113.2643,112.7695,112.8129,27310.0
2020-09-21 11:15:00,129.95,129.99,129.78,129.96,44043.0,112.8216,112.8563,112.674,112.8302,44043.0
2020-09-21 11:20:00,129.98,130.02,129.8,129.96,45941.0,112.8476,112.8823,112.6913,112.8302,45941.0
2020-09-21 11:25:00,129.97,130.06,129.7,129.93,45840.0,112.8389,112.9171,112.6045,112.8042,45840.0
2020-09-21 11:30:00,129.92,130.03,129.62,129.75,41326.0,112.7955,112.891,112.5351,112.6479,41326.0
2020-09-21 11:35:00,129.75,129.82,129.59,129.67,23270.0,112.6479,112.7087,112.509,112.5785,23270.0
2020-09-21 11:40:00,129.66,129.97,129.55,129.69,18337.0,112.5698,112.8389,112.4743,112.5958,18337.0
2020-09-21 11:45:00,129.68,130.07,129.68,129.9,27018.0,112.5871,112.9257,112.5871,112.7782,27018.0
2020-09-21 11:50:00,129.91,130.12,129.91,130.06,15527.0,112.7868,112.9692,112.7868,112.9171,15527.0
2020-09-21 11:55:00,130.05,130.14,129.93,129.98,26437.0,112.9084,112.9865,112.8042,112.8476,26437.0
2020-09-21 12:00:00,129.99,130.27,129.95,130.22,25537.0,112.8563,113.0994,112.8216,113.056,25537.0
2020-09-21 12:05:00,130.22,130.3,130.14,130.21,18171.0,113.056,113.1254,112.9865,113.0473,18171.0
2020-09-21 12:10:00,130.18,130.19,130.03,130.15,20548.0,113.0212,113.0299,112.891,112.9952,20548.0
2020-09-21 12:15:00,130.17,130.24,130.03,130.15,13000.0,113.0126,113.0733,112.891,112.9952,13000.0
2020-09-21 12:20:00,130.18,130.23,130.07,130.12,14263.0,113.0212,113.0647,112.9257,112.9692,14263.0
2020-09-21 12:25:00,130.09,130.31,130.08,130.19,14939.0,112.9431,113.1341,112.9344,113.0299,14939.0
2020-09-21 12:30:00,130.19,130.19,129.85,130.0,45143.0,113.0299,113.0299,112.7347,112.865,45143.0
2020-09-21 12:35:00,130.03,130.18,130.03,130.13,13606.0,112.891,113.0212,112.891,112.9778,13606.0
2020-09-21 12:40:00,130.15,130.26,129.95,129.99,17213.0,112.9952,113.0907,112.8216,112.8563,17213.0
2020-09-21 12:45:00,129.98,130.02,129.88,129.91,28814.0,112.8476,112.8823,112.7608,112.7868,28814.0
2020-09-21 12:50:00,129.89,129.92,129.76,129.86,37224.0,112.7695,112.7955,112.6566,112.7434,37224.0
2020-09-21 12:55:00,129.88,129.94,129.7,129.81,14959.0,112.7608,112.8129,112.6045,112.7,14959.0
2020-09-21 13:00:00,129.81,129.86,129.52,129.7,21213.0,112.7,112.7434,112.4482,112.6045,21213.0
2020-09-21 13:05:00,129.73,129.9,129.62,129.89,13332.0,112.6306,112.7782,112.5351,112.7695,13332.0
2020-09-21 13:10:00,129.89,130.08,129.85,130.08,11831.0,112.7695,112.9344,112.7347,112.9344,11831.0
2020-09-21 13:15:00,130.07,130.2,129.99,130.02,18936.0,112.9257,113.0386,112.8563,112.8823,18936.0
2020-09-21 13:20:00,130.01,130.31,130.01,130.3,21847.0,112.8737,113.1341,112.8737,113.1254,21847.0
2020-09-21 13:25:00,130.32,130.35,130.18,130.35,21266.0,113.1428,113.1688,113.0212,113.1688,21266.0
2020-09-21 13:30:00,130.34,130.42,130.24,130.38,22032.0,113.1602,113.2296,113.0733,113.1949,22032.0
2020-09-21 13:35:00,130.38,130.54,130.33,130.39,21146.0,113.1949,113.3338,113.1515,113.2036,21146.0
2020-09-21 13:40:00,130.39,130.45,130.25,130.27,21993.0,113.2036,113.2557,113.082,113.0994,21993.0
2020-09-21 13:45:00,130.24,130.38,130.2,130.25,20663.0,113.0733,113.1949,113.0386,113.082,20663.0
2020-09-21 13:50:00,130.27,130.31,130.16,130.19,22570.0,113.0994,113.1341,113.0039,113.0299,22570.0
2020-09-21 13:55:00,130.19,130.3,130.06,130.25,18296.0,113.0299,113.1254,112.9171,113.082,18296.0
2020-09-21 14:00:00,130.23,130.32,130.16,130.27,19410.0,113.0647,113.1428,113.0039,113.0994,19410.0
2020-09-21 14:05:00,130.31,130.32,130.07,130.15,46606.0,113.1341,113.1428,112.9257,112.9952,46606.0
2020-09-21 14:10:00,130.13,130.23,130.09,130.11,17030.0,112.9778,113.0647,112.9431,112.9605,17030.0
2020-09-21 14:15:00,130.13,130.29,130.02,130.04,11729.0,112.9778,113.1167,112.8823,112.8997,11729.0
2020-09-21 14:20:00,130.09,130.21,130.06,130.11,10686.0,112.9431,113.0473,112.9171,112.9605,10686.0
2020-09-21 14:25:00,130.06,130.19,130.05,130.05,7681.0,112.9171,113.0299,112.9084,112.9084,7681.0
2020-09-21 14:30:00,130.07,130.07,129.79,129.85,14083.0,112.9257,112.9257,112.6826,112.7347,14083.0
2020-09-21 14:35:00,129.87,129.88,129.73,129.78,12832.0,112.7521,112.7608,112.6306,112.674,12832.0
2020-09-21 14:40:00,129.78,129.85,129.67,129.7,21795.0,112.674,112.7347,112.5785,112.6045,21795.0
2020-09-21 14:45:00,129.69,129.74,129.6,129.65,13371.0,112.5958,112.6392,112.5177,112.5611,13371.0
2020-09-21 14:50:00,129.64,129.8,129.64,129.8,13663.0,112.5524,112.6913,112.5524,112.6913,13663.0
2020-09-21 14:55:00,129.81,130.08,129.79,130.06,18425.0,112.7,112.9344,112.6826,112.9171,18425.0
2020-09-21 15:00:00,130.06,130.35,130.0,130.35,52041.0,112.9171,113.1688,112.865,113.1688,52041.0
2020-09-21 15:05:00,130.36,130.39,130.25,130.36,24608.0,113.1775,113.2036,113.082,113.1775,24608.0
2020-09-21 15:10:00,130.37,130.49,130.35,130.44,25516.0,113.1862,113.2904,113.1688,113.247,25516.0
2020-09-21 15:15:00,130.44,130.51,130.35,130.39,39053.0,113.247,113.3077,113.1688,113.2036,39053.0
2020-09-21 15:20:00,130.41,130.56,130.3,130.54,29198.0,113.2209,113.3512,113.1254,113.3338,29198.0
2020-09-21 15:25:00,130.54,130.55,130.33,130.39,47820.0,113.3338,113.3425,113.1515,113.2036,47820.0
2020-09-21 15:30:00,130.43,130.48,130.3,130.38,46158.0,113.2383,113.2817,113.1254,113.1949,46158.0
2020-09-21 15:35:00,130.37,130.64,130.37,130.51,32300.0,113.1862,113.4206,113.1862,113.3077,32300.0
2020-09-21 15:40:00,130.52,130.54,130.3,130.45,38011.0,113.3164,113.3338,113.1254,113.2557,38011.0
2020-09-21 15:45:00,130.49,130.57,130.38,130.49,50114.0,113.2904,113.3598,113.1949,113.2904,50114.0
2020-09-21 15:50:00,130.47,130.88,130.4,130.82,121796.0,113.273,113.629,113.2122,113.5769,121796.0
2020-09-21 15:55:00,130.85,131.31,130.81,131.25,224467.0,113.6029,114.0023,113.5682,113.9502,224467.0
2020-09-22 09:30:00,131.02,132.02,130.44,131.8,120776.0,113.7505,114.6187,113.247,114.4277,120776.0
2020-09-22 09:35:00,131.87,132.33,131.76,132.26,48413.0,114.4885,114.8879,114.393,114.8271,48413.0
2020-09-22 09:40:00,132.25,132.41,131.85,131.92,33476.0,114.8184,114.9573,114.4711,114.5319,33476.0
2020-09-22 09:45:00,131.93,132.04,131.72,131.76,21046.0,114.5406,114.6361,114.3583,114.393,21046.0
2020-09-22 09:50:00,131.71,131.71,131.46,131.46,24647.0,114.3496,114.3496,114.1325,114.1325,24647.0
2020-09-22 09:55:00,131.51,131.67,131.32,131.54,39035.0,114.1759,114.3149,114.011,114.202,39035.0
2020-09-22 10:00:00,131.54,131.85,131.49,131.82,20674.0,114.202,114.4711,114.1586,114.4451,20674.0
2020-09-22 10:05:00,131.8,132.14,131.8,132.0,30819.0,114.4277,114.7229,114.4277,114.6014,30819.0
2020-09-22 10:10:00,131.97,132.3,131.83,132.25,88111.0,114.5753,114.8618,114.4538,114.8184,88111.0
2020-09-22 10:15:00,132.26,132.55,132.25,132.55,42003.0,114.8271,115.0789,114.8184,115.0789,42003.0
2020-09-22 10:20:00,132.55,132.69,132.46,132.6,66491.0,115.0789,115.2004,115.0007,115.1223,66491.0
2020-09-22 10:25:00,132.59,132.65,132.3,132.59,44760.0,115.1136,115.1657,114.8618,115.1136,44760.0
2020-09-22 10:30:00,132.59,132.7,132.43,132.44,30121.0,115.1136,115.2091,114.9747,114.9834,30121.0
2020-09-22 10:35:00,132.47,132.76,132.44,132.67,40706.0,115.0094,115.2612,114.9834,115.183,40706.0
2020-09-22 10:40:00,132.67,132.84,132.56,132.65,37834.0,115.183,115.3306,115.0875,115.1657,37834.0
2020-09-22 10:45:00,132.63,132.64,131.98,132.1,35523.0,115.1483,115.157,114.584,114.6882,35523.0
2020-09-22 10:50:00,132.06,132.27,132.0,132.21,25055.0,114.6534,114.8358,114.6014,114.7837,25055.0
2020-09-22 10:55:00,132.2,132.31,131.85,131.85,25425.0,114.775,114.8705,114.4711,114.4711,25425.0
2020-09-22 11:00:00,131.88,132.04,131.79,131.86,21853.0,114.4972,114.6361,114.419,114.4798,21853.0
2020-09-22 11:05:00,131.86,131.92,131.51,131.57,23910.0,114.4798,114.5319,114.1759,114.228,23910.0
2020-09-22 11:10:00,131.56,131.73,131.46,131.66,21008.0,114.2193,114.3669,114.1325,114.3062,21008.0
2020-09-22 11:15:00,131.65,131.79,131.63,131.79,21008.0,114.2975,114.419,114.2801,114.419,21008.0
2020-09-22 11:20:00,131.77,131.93,131.72,131.85,17692.0,114.4017,114.5406,114.3583,114.4711,17692.0
2020-09-22 11:25:00,131.85,131.87,131.74,131.77,14482.0,114.4711,114.4885,114.3756,114.4017,14482.0
2020-09-22 11:30:00,131.77,131.83,131.56,131.59,29502.0,114.4017,114.4538,114.2193,114.2454,29502.0
2020-09-22 11:35:00,131.62,131.92,131.57,131.9,23539.0,114.2714,114.5319,114.228,114.5145,23539.0
2020-09-22 11:40:00,131.88,132.23,131.87,132.06,37254.0,114.4972,114.801,114.4885,114.6534,37254.0
2020-09-22 11:45:00,132.08,132.17,132.03,132.12,14479.0,114.6708,114.7489,114.6274,114.7055,14479.0
2020-09-22 11:50:00,132.12,132.22,132.09,132.13,19392.0,114.7055,114.7924,114.6795,114.7142,19392.0
2020-09-22 11:55:00,132.1,132.2,132.02,132.16,30868.0,114.6882,114.775,114.6187,114.7403,30868.0
2020-09-22 12:00:00,132.17,132.34,132.12,132.32,15284.0,114.7489,114.8965,114.7055,114.8792,15284.0
2020-09-22 12:05:00,132.32,132.34,132.25,132.31,15749.0,114.8792,114.8965,114.8184,114.8705,15749.0
2020-09-22 12:10:00,132.32,132.33,132.27,132.32,15069.0,114.8792,114.8879,114.8358,114.8792,15069.0
2020-09-22 12:15:00,132.31,132.33,132.16,132.19,16923.0,114.8705,114.8879,114.7403,114.7663,16923.0
2020-09-22 12:20:00,132.19,132.45,132.16,132.44,20914.0,114.7663,114.992,114.7403,114.9834,20914.0
2020-09-22 12:25:00,132.45,132.46,132.31,132.35,15207.0,114.992,115.0007,114.8705,114.9052,15207.0
2020-09-22 12:30:00,132.4,132.57,132.39,132.46,23216.0,114.9486,115.0962,114.9399,115.0007,23216.0
2020-09-22 12:35:00,132.46,132.59,132.4,132.57,12572.0,115.0007,115.1136,114.9486,115.0962,12572.0
2020-09-22 12:40:00,132.57,132.57,132.44,132.49,21969.0,115.0962,115.0962,114.9834,115.0268,21969.0
2020-09-22 12:45:00,132.49,132.54,132.38,132.39,16537.0,115.0268,115.0702,114.9313,114.9399,16537.0
2020-09-22 12:50:00,132.38,132.39,132.14,132.16,29952.0,114.9313,114.9399,114.7229,114.7403,29952.0
2020-09-22 12:55:00,132.17,132.22,131.99,132.19,23435.0,114.7489,114.7924,114.5927,114.7663,23435.0
2020-09-22 13:00:00,132.19,132.21,131.98,131.99,20649.0,114.7663,114.7837,114.584,114.5927,20649.0
2020-09-22 13:05:00,131.95,132.08,131.91,132.08,23908.0,114.5579,114.6708,114.5232,114.6708,23908.0
2020-09-22 13:10:00,132.05,132.15,132.04,132.12,8237.0,114.6448,114.7316,114.6361,114.7055,8237.0
2020-09-22 13:15:00,132.08,132.2,132.08,132.16,11112.0,114.6708,114.775,114.6708,114.7403,11112.0
2020-09-22 13:20:00,132.16,132.32,132.13,132.31,8108.0,114.7403,114.8792,114.7142,114.8705,8108.0
2020-09-22 13:25:00,132.3,132.45,132.27,132.43,11158.0,114.8618,114.992,114.8358,114.9747,11158.0
2020-09-22 13:30:00,132.41,132.58,132.38,132.56,11931.0,114.9573,115.1049,114.9313,115.0875,11931.0
2020-09-22 13:35:00,132.56,132.74,132.53,132.67,15326.0,115.0875,115.2438,115.0615,115.183,15326.0
2020-09-22 13:40:00,132.67,132.71,132.62,132.66,15716.0,115.183,115.2178,115.1396,115.1744,15716.0
2020-09-22 13:45:00,132.64,132.81,132.63,132.81,12473.0,115.157,115.3046,115.1483,115.3046,12473.0
2020-09-22 13:50:00,132.78,132.83,132.64,132.77,17560.0,115.2785,115.322,115.157,115.2699,17560.0
2020-09-22 13:55:00,132.75,132.76,132.55,132.63,20000.0,115.2525,115.2612,115.0789,115.1483,20000.0
2020-09-22 14:00:00,132.64,132.86,132.62,132.86,29166.0,115.157,115.348,115.1396,115.348,29166.0
2020-09-22 14:05:00,132.87,132.89,132.78,132.79,18219.0,115.3567,115.374,115.2785,115.2872,18219.0
2020-09-22 14:10:00,132.79,132.8,132.62,132.69,15773.0,115.2872,115.2959,115.1396,115.2004,15773.0
2020-09-22 14:15:00,132.69,132.73,132.62,132.71,21162.0,115.2004,115.2351,115.1396,115.2178,21162.0
2020-09-22 14:20:00,132.71,132.71,132.41,132.44,16482.0,115.2178,115.2178,114.9573,114.9834,16482.0
2020-09-22 14:25:00,132.44,132.55,132.43,132.54,14861.0,114.9834,115.0789,114.9747,115.0702,14861.0
2020-09-22 14:30:00,132.55,132.67,132.51,132.54,19623.0,115.0789,115.183,115.0441,115.0702,19623.0
2020-09-22 14:35:00,132.52,132.63,132.49,132.59,36267.0,115.0528,115.1483,115.0268,115.1136,36267.0
2020-09-22 14:40:00,132.58,132.67,132.56,132.59,14617.0,115.1049,115.183,115.0875,115.1136,14617.0
2020-09-22 14:45:00,132.58,132.6,132.43,132.47,13178.0,115.1049,115.1223,114.9747,115.0094,13178.0
2020-09-22 14:50:00,132.47,132.56,132.45,132.47,21281.0,115.0094,115.0875,114.992,115.0094,21281.0
2020-09-22 14:55:00,132.47,132.52,132.37,132.4,28842.0,115.0094,115.0528,114.9226,114.9486,28842.0
2020-09-22 15:00:00,132.39,132.44,132.25,132.32,27822.0,114.9399,114.9834,114.8184,114.8792,27822.0
2020-09-22 15:05:00,132.32,132.47,132.28,132.37,16410.0,114.8792,115.0094,114.8444,114.9226,16410.0
2020-09-22 15:10:00,132.39,132.46,132.31,132.32,16691.0,114.9399,115.0007,114.8705,114.8792,16691.0
2020-09-22 15:15:00,132.3,132.37,132.22,132.29,16453.0,114.8618,114.9226,114.7924,114.8531,16453.0
2020-09-22 15:20:00,132.27,132.35,132.23,132.23,28777.0,114.8358,114.9052,114.801,114.801,28777.0
2020-09-22 15:25:00,132.24,132.52,132.23,132.5,29108.0,114.8097,115.0528,114.801,115.0355,29108.0
2020-09-22 15:30:00,132.5,132.5,132.34,132.41,27138.0,115.0355,115.0355,114.8965,114.9573,27138.0
2020-09-22 15:35:00,132.41,132.49,132.33,132.43,19214.0,114.9573,115.0268,114.8879,114.9747,19214.0
2020-09-22 15:40:00,132.42,132.62,132.42,132.58,28792.0,114.966,115.1396,114.966,115.1049,28792.0
2020-09-22 15:45:00,132.58,132.73,132.54,132.63,39081.0,115.1049,115.2351,115.0702,115.1483,39081.0
2020-09-22 15:50:00,132.64,132.66,132.11,132.19,95484.0,115.157,115.1744,114.6969,114.7663,95484.0
2020-09-22 15:55:00,132.22,132.35,132.08,132.13,183368.0,114.7924,114.9052,114.6708,114.7142,183368.0
2020-09-23 09:30:00,132.7,132.8,132.28,132.44,85885.0,115.2091,115.2959,114.8444,114.9834,85885.0
2020-09-23 09:35:00,132.46,132.82,132.36,132.47,20474.0,115.0007,115.3133,114.9139,115.0094,20474.0
2020-09-23 09:40:00,132.51,132.52,132.1,132.18,20710.0,115.0441,115.0528,114.6882,114.7576,20710.0
2020-09-23 09:45:00,132.17,132.49,132.11,132.47,17730.0,114.7489,115.0268,114.6969,115.0094,17730.0
2020-09-23 09:50:00,132.47,132.47,132.06,132.11,15040.0,115.0094,115.0094,114.6534,114.6969,15040.0
2020-09-23 09:55:00,132.1,132.12,131.78,131.87,17077.0,114.6882,114.7055,114.4104,114.4885,17077.0
2020-09-23 10:00:00,131.84,131.89,131.39,131.62,26172.0,114.4624,114.5059,114.0718,114.2714,26172.0
2020-09-23 10:05:00,131.61,131.61,131.33,131.43,19486.0,114.2628,114.2628,114.0197,114.1065,19486.0
2020-09-23 10:10:00,131.46,131.5,131.26,131.41,24525.0,114.1325,114.1673,113.9589,114.0891,24525.0
2020-09-23 10:15:00,131.42,131.46,131.1,131.21,25575.0,114.0978,114.1325,113.82,113.9155,25575.0
2020-09-23 10:20:00,131.2,131.22,130.96,130.96,26868.0,113.9068,113.9242,113.6984,113.6984,26868.0
2020-09-23 10:25:00,130.99,131.07,130.85,130.89,33277.0,113.7245,113.7939,113.6029,113.6377,33277.0
2020-09-23 10:30:00,130.89,131.06,130.88,130.93,23950.0,113.6377,113.7853,113.629,113.6724,23950.0
2020-09-23 10:35:00,130.93,130.93,130.7,130.91,25279.0,113.6724,113.6724,113.4727,113.655,25279.0
2020-09-23 10:40:00,130.91,131.01,130.86,131.0,14853.0,113.655,113.7418,113.6116,113.7332,14853.0
2020-09-23 10:45:00,130.97,131.12,130.96,131.08,15862.0,113.7071,113.8373,113.6984,113.8026,15862.0
2020-09-23 10:50:00,131.1,131.1,130.8,130.95,20642.0,113.82,113.82,113.5595,113.6898,20642.0
2020-09-23 10:55:00,130.92,131.12,130.9,131.02,27773.0,113.6637,113.8373,113.6463,113.7505,27773.0
2020-09-23 11:00:00,131.05,131.05,130.83,131.04,19453.0,113.7766,113.7766,113.5856,113.7679,19453.0
2020-09-23 11:05:00,131.02,131.23,131.02,131.11,8713.0,113.7505,113.9328,113.7505,113.8287,8713.0
2020-09-23 11:10:00,131.15,131.2,131.1,131.18,7967.0,113.8634,113.9068,113.82,113.8894,7967.0
2020-09-23 11:15:00,131.2,131.3,131.06,131.19,15135.0,113.9068,113.9936,113.7853,113.8981,15135.0
2020-09-23 11:20:00,131.19,131.24,130.94,130.97,14417.0,113.8981,113.9415,113.6811,113.7071,14417.0
2020-09-23 11:25:00,130.98,131.06,130.82,130.87,14915.0,113.7158,113.7853,113.5769,113.6203,14915.0
2020-09-23 11:30:00,130.9,130.9,130.73,130.82,10093.0,113.6463,113.6463,113.4988,113.5769,10093.0
2020-09-23 11:35:00,130.81,130.97,130.76,130.93,19292.0,113.5682,113.7071,113.5248,113.6724,19292.0
2020-09-23 11:40:00,130.9,131.03,130.86,131.02,7161.0,113.6463,113.7592,113.6116,113.7505,7161.0
2020-09-23 11:45:00,130.99,131.0,130.78,130.81,13469.0,113.7245,113.7332,113.5422,113.5682,13469.0
2020-09-23 11:50:00,130.79,130.8,130.51,130.53,21242.0,113.5508,113.5595,113.3077,113.3251,21242.0
2020-09-23 11:55:00,130.51,130.63,130.45,130.48,13892.0,113.3077,113.4119,113.2557,113.2817,13892.0
2020-09-23 12:00:00,130.45,130.66,130.38,130.58,11524.0,113.2557,113.438,113.1949,113.3685,11524.0
2020-09-23 12:05:00,130.6,130.7,130.52,130.67,8430.0,113.3859,113.4727,113.3164,113.4467,8430.0
2020-09-23 12:10:00,130.67,130.83,130.65,130.83,30818.0,113.4467,113.5856,113.4293,113.5856,30818.0
2020-09-23 12:15:00,130.83,130.96,130.76,130.79,35271.0,113.5856,113.6984,113.5248,113.5508,35271.0
2020-09-23 12:20:00,130.75,130.87,130.57,130.74,36797.0,113.5161,113.6203,113.3598,113.5074,36797.0
2020-09-23 12:25:00,130.79,130.98,130.79,130.93,13176.0,113.5508,113.7158,113.5508,113.6724,13176.0
2020-09-23 12:30:00,130.94,131.14,130.93,131.07,17445.0,113.6811,113.8547,113.6724,113.7939,17445.0
2020-09-23 12:35:00,131.06,131.18,130.99,131.18,10565.0,113.7853,113.8894,113.7245,113.8894,10565.0
2020-09-23 12:40:00,131.18,131.26,131.09,131.22,13132.0,113.8894,113.9589,113.8113,113.9242,13132.0
2020-09-23 12:45:00,131.22,131.26,131.15,131.25,10526.0,113.9242,113.9589,113.8634,113.9502,10526.0
2020-09-23 12:50:00,131.24,131.28,131.09,131.2,27263.0,113.9415,113.9763,113.8113,113.9068,27263.0
2020-09-23 12:55:00,131.18,131.27,131.13,131.18,11074.0,113.8894,113.9676,113.846,113.8894,11074.0
2020-09-23 13:00:00,131.19,131.19,131.07,131.1,12177.0,113.8981,113.8981,113.7939,113.82,12177.0
2020-09-23 13:05:00,131.07,131.21,131.04,131.12,9651.0,113.7939,113.9155,113.7679,113.8373,9651.0
2020-09-23 13:10:00,131.13,131.25,131.05,131.14,11030.0,113.846,113.9502,113.7766,113.8547,11030.0
2020-09-23 13:15:00,131.17,131.29,131.09,131.27,10944.0,113.8808,113.9849,113.8113,113.9676,10944.0
2020-09-23 13:20:00,131.26,131.35,131.22,131.24,6905.0,113.9589,114.037,113.9242,113.9415,6905.0
2020-09-23 13:25:00,131.24,131.26,131.1,131.11,19363.0,113.9415,113.9589,113.82,113.8287,19363.0
2020-09-23 13:30:00,131.12,131.14,131.02,131.1,13429.0,113.8373,113.8547,113.7505,113.82,13429.0
2020-09-23 13:35:00,131.09,131.17,131.01,131.1,15090.0,113.8113,113.8808,113.7418,113.82,15090.0
2020-09-23 13:40:00,131.08,131.11,130.95,130.95,18778.0,113.8026,113.8287,113.6898,113.6898,18778.0
2020-09-23 13:45:00,130.93,130.98,130.85,130.9,25318.0,113.6724,113.7158,113.6029,113.6463,25318.0
2020-09-23 13:50:00,130.89,130.92,130.56,130.67,25834.0,113.6377,113.6637,113.3512,113.4467,25834.0
2020-09-23 13:55:00,130.7,130.96,130.68,130.96,17402.0,113.4727,113.6984,113.4553,113.6984,17402.0
2020-09-23 14:00:00,130.95,130.97,130.66,130.77,21288.0,113.6898,113.7071,113.438,113.5335,21288.0
2020-09-23 14:05:00,130.75,130.83,130.61,130.64,18346.0,113.5161,113.5856,113.3946,113.4206,18346.0
2020-09-23 14:10:00,130.62,130.83,130.59,130.83,16719.0,113.4032,113.5856,113.3772,113.5856,16719.0
2020-09-23 14:15:00,130.83,130.83,130.13,130.15,33120.0,113.5856,113.5856,112.9778,112.9952,33120.0
2020-09-23 14:20:00,130.17,130.29,130.12,130.15,27793.0,113.0126,113.1167,112.9692,112.9952,27793.0
2020-09-23 14:25:00,130.11,130.27,130.0,130.04,41175.0,112.9605,113.0994,112.865,112.8997,41175.0
2020-09-23 14:30:00,130.03,130.32,130.01,130.31,27078.0,112.891,113.1428,112.8737,113.1341,27078.0
2020-09-23 14:35:00,130.31,130.31,130.14,130.29,27140.0,113.1341,113.1341,112.9865,113.1167,27140.0
2020-09-23 14:40:00,130.26,130.26,129.95,130.03,39276.0,113.0907,113.0907,112.8216,112.891,39276.0
2020-09-23 14:45:00,130.05,130.15,130.0,130.14,15446.0,112.9084,112.9952,112.865,112.9865,15446.0
2020-09-23 14:50:00,130.14,130.32,130.04,130.06,16253.0,112.9865,113.1428,112.8997,112.9171,16253.0
2020-09-23 14:55:00,130.04,130.13,129.94,129.97,24394.0,112.8997,112.9778,112.8129,112.8389,24394.0
2020-09-23 15:00:00,129.97,130.06,129.86,129.94,33459.0,112.8389,112.9171,112.7434,112.8129,33459.0
2020-09-23 15:05:00,129.94,130.04,129.87,130.01,47268.0,112.8129,112.8997,112.7521,112.8737,47268.0
2020-09-23 15:10:00,129.99,130.22,129.98,130.1,36402.0,112.8563,113.056,112.8476,112.9518,36402.0
2020-09-23 15:15:00,130.08,130.12,129.85,130.08,50629.0,112.9344,112.9692,112.7347,112.9344,50629.0
2020-09-23 15:20:00,130.06,130.15,129.89,129.91,47759.0,112.9171,112.9952,112.7695,112.7868,47759.0
2020-09-23 15:25:00,129.91,130.25,129.85,130.21,40379.0,112.7868,113.082,112.7347,113.0473,40379.0
2020-09-23 15:30:00,130.2,130.22,129.98,130.04,31877.0,113.0386,113.056,112.8476,112.8997,31877.0
2020-09-23 15:35:00,130.01,130.27,129.95,130.25,75103.0,112.8737,113.0994,112.8216,113.082,75103.0
2020-09-23 15:40:00,130.26,130.37,130.15,130.34,57249.0,113.0907,113.1862,112.9952,113.1602,57249.0
2020-09-23 15:45:00,130.33,130.43,130.13,130.34,168794.0,113.1515,113.2383,112.9778,113.1602,168794.0
2020-09-23 15:50:00,130.35,130.8,130.19,130.6,227060.0,113.1688,113.5595,113.0299,113.3859,227060.0
2020-09-23 15:55:00,130.61,131.03,130.6,131.02,532952.0,113.3946,113.7592,113.3859,113.7505,532952.0
2020-09-24 09:30:00,131.44,131.49,130.5,130.56,110302.0,114.1152,114.1586,113.2991,113.3512,110302.0
2020-09-24 09:35:00,130.53,130.72,130.12,130.13,43786.0,113.3251,113.4901,112.9692,112.9778,43786.0
2020-09-24 09:40:00,130.12,130.28,129.92,130.26,40916.0,112.9692,113.1081,112.7955,113.0907,40916.0
2020-09-24 09:45:00,130.23,130.88,130.08,130.84,66536.0,113.0647,113.629,112.9344,113.5943,66536.0
2020-09-24 09:50:00,130.86,131.53,130.84,131.52,52341.0,113.6116,114.1933,113.5943,114.1846,52341.0
2020-09-24 09:55:00,131.52,131.7,131.24,131.28,37844.0,114.1846,114.3409,113.9415,113.9763,37844.0
2020-09-24 10:00:00,131.27,131.44,131.03,131.06,41002.0,113.9676,114.1152,113.7592,113.7853,41002.0
2020-09-24 10:05:00,131.09,131.34,131.08,131.2,38426.0,113.8113,114.0283,113.8026,113.9068,38426.0
2020-09-24 10:10:00,131.16,131.25,130.81,131.13,55553.0,113.8721,113.9502,113.5682,113.846,55553.0
2020-09-24 10:15:00,131.16,131.35,131.01,131.22,21826.0,113.8721,114.037,113.7418,113.9242,21826.0
2020-09-24 10:20:00,131.18,131.38,131.08,131.19,42541.0,113.8894,114.0631,113.8026,113.8981,42541.0
2020-09-24 10:25:00,131.2,131.37,131.15,131.23,20612.0,113.9068,114.0544,113.8634,113.9328,20612.0
2020-09-24 10:30:00,131.25,131.28,131.11,131.14,42055.0,113.9502,113.9763,113.8287,113.8547,42055.0
2020-09-24 10:35:00,131.17,131.19,130.98,131.04,46200.0,113.8808,113.8981,113.7158,113.7679,46200.0
2020-09-24 10:40:00,131.03,131.22,130.96,131.04,25591.0,113.7592,113.9242,113.6984,113.7679,25591.0
2020-09-24 10:45:00,131.04,131.5,131.04,131.44,26345.0,113.7679,114.1673,113.7679,114.1152,26345.0
2020-09-24 10:50:00,131.44,131.57,131.3,131.45,24676.0,114.1152,114.228,113.9936,114.1238,24676.0
2020-09-24 10:55:00,131.43,131.61,131.32,131.57,18429.0,114.1065,114.2628,114.011,114.228,18429.0
2020-09-24 11:00:00,131.6,131.71,131.41,131.43,23954.0,114.2541,114.3496,114.0891,114.1065,23954.0
2020-09-24 11:05:00,131.44,131.52,131.22,131.25,25194.0,114.1152,114.1846,113.9242,113.9502,25194.0
2020-09-24 11:10:00,131.25,131.42,131.16,131.4,26635.0,113.9502,114.0978,113.8721,114.0804,26635.0
2020-09-24 11:15:00,131.42,131.42,131.03,131.06,21516.0,114.0978,114.0978,113.7592,113.7853,21516.0
2020-09-24 11:20:00,131.04,131.3,131.0,131.11,28586.0,113.7679,113.9936,113.7332,113.8287,28586.0
2020-09-24 11:25:00,131.11,131.19,130.95,130.96,34276.0,113.8287,113.8981,113.6898,113.6984,34276.0
2020-09-24 11:30:00,130.96,131.19,130.91,131.16,23739.0,113.6984,113.8981,113.655,113.8721,23739.0
2020-09-24 11:35:00,131.1,131.39,131.08,131.31,17091.0,113.82,114.0718,113.8026,114.0023,17091.0
2020-09-24 11:40:00,131.3,131.54,131.3,131.5,17302.0,113.9936,114.202,113.9936,114.1673,17302.0
2020-09-24 11:45:00,131.5,131.53,131.37,131.43,27545.0,114.1673,114.1933,114.0544,114.1065,27545.0
2020-09-24 11:50:00,131.43,131.66,131.43,131.63,13920.0,114.1065,114.3062,114.1065,114.2801,13920.0
2020-09-24 11:55:00,131.63,131.85,131.63,131.78,15333.0,114.2801,114.4711,114.2801,114.4104,15333.0
2020-09-24 12:00:00,131.82,131.89,131.75,131.8,14130.0,114.4451,114.5059,114.3843,114.4277,14130.0
2020-09-24 12:05:00,131.81,131.82,131.66,131.76,25724.0,114.4364,114.4451,114.3062,114.393,25724.0
2020-09-24 12:10:00,131.77,131.84,131.66,131.77,20118.0,114.4017,114.4624,114.3062,114.4017,20118.0
2020-09-24 12:15:00,131.81,131.91,131.61,131.67,40185.0,114.4364,114.5232,114.2628,114.3149,40185.0
2020-09-24 12:20:00,131.67,131.8,131.65,131.71,12525.0,114.3149,114.4277,114.2975,114.3496,12525.0
2020-09-24 12:25:00,131.73,131.87,131.61,131.61,24339.0,114.3669,114.4885,114.2628,114.2628,24339.0
2020-09-24 12:30:00,131.64,131.71,131.42,131.49,26481.0,114.2888,114.3496,114.0978,114.1586,26481.0
2020-09-24 12:35:00,131.51,131.52,131.32,131.4,23263.0,114.1759,114.1846,114.011,114.0804,23263.0
2020-09-24 12:40:00,131.39,131.56,131.36,131.56,20834.0,114.0718,114.2193,114.0457,114.2193,20834.0
2020-09-24 12:45:00,131.51,131.67,131.51,131.64,19179.0,114.1759,114.3149,114.1759,114.2888,19179.0
2020-09-24 12:50:00,131.66,131.71,131.59,131.7,16441.0,114.3062,114.3496,114.2454,114.3409,16441.0
2020-09-24 12:55:00,131.71,132.06,131.71,132.0,30228.0,114.3496,114.6534,114.3496,114.6014,30228.0
2020-09-24 13:00:00,131.98,132.13,131.97,132.11,34786.0,114.584,114.7142,114.5753,114.6969,34786.0
2020-09-24 13:05:00,132.1,132.1,131.96,131.99,30457.0,114.6882,114.6882,114.5666,114.5927,30457.0
2020-09-24 13:10:00,131.99,132.17,131.98,132.17,27558.0,114.5927,114.7489,114.584,114.7489,27558.0
2020-09-24 13:15:00,132.18,132.31,132.02,132.03,35728.0,114.7576,114.8705,114.6187,114.6274,35728.0
2020-09-24 13:20:00,132.03,132.24,132.03,132.14,25690.0,114.6274,114.8097,114.6274,114.7229,25690.0
2020-09-24 13:25:00,132.14,132.14,131.9,131.95,40900.0,114.7229,114.7229,114.5145,114.5579,40900.0
2020-09-24 13:30:00,131.95,132.06,131.92,132.01,55922.0,114.5579,114.6534,114.5319,114.61,55922.0
2020-09-24 13:35:00,132.01,132.01,131.82,131.96,28541.0,114.61,114.61,114.4451,114.5666,28541.0
2020-09-24 13:40:00,131.97,132.05,131.85,131.94,44178.0,114.5753,114.6448,114.4711,114.5493,44178.0
2020-09-24 13:45:00,131.95,132.05,131.91,131.99,55210.0,114.5579,114.6448,114.5232,114.5927,55210.0
2020-09-24 13:50:00,132.0,132.09,131.96,132.07,16649.0,114.6014,114.6795,114.5666,114.6621,16649.0
2020-09-24 13:55:00,132.05,132.06,131.84,131.89,16959.0,114.6448,114.6534,114.4624,114.5059,16959.0
2020-09-24 14:00:00,131.92,131.96,131.73,131.79,18692.0,114.5319,114.5666,114.3669,114.419,18692.0
2020-09-24 14:05:00,131.79,131.91,131.76,131.88,16007.0,114.419,114.5232,114.393,114.4972,16007.0
2020-09-24 14:10:00,131.9,131.9,131.73,131.84,12483.0,114.5145,114.5145,114.3669,114.4624,12483.0
2020-09-24 14:15:00,131.84,131.95,131.57,131.57,30122.0,114.4624,114.5579,114.228,114.228,30122.0
2020-09-24 14:20:00,131.57,131.58,131.38,131.44,18600.0,114.228,114.2367,114.0631,114.1152,18600.0
2020-09-24 14:25:00,131.43,131.59,131.35,131.39,27968.0,114.1065,114.2454,114.037,114.0718,27968.0
2020-09-24 14:30:00,131.4,131.59,131.34,131.53,36607.0,114.0804,114.2454,114.0283,114.1933,36607.0
2020-09-24 14:35:00,131.53,131.57,131.37,131.52,52546.0,114.1933,114.228,114.0544,114.1846,52546.0
2020-09-24 14:40:00,131.52,131.89,131.5,131.79,25504.0,114.1846,114.5059,114.1673,114.419,25504.0
2020-09-24 14:45:00,131.78,131.84,131.39,131.4,71954.0,114.4104,114.4624,114.0718,114.0804,71954.0
2020-09-24 14:50:00,131.4,131.47,131.24,131.39,86199.0,114.0804,114.1412,113.9415,114.0718,86199.0
2020-09-24 14:55:00,131.37,131.41,131.23,131.3,61373.0,114.0544,114.0891,113.9328,113.9936,61373.0
2020-09-24 15:00:00,131.3,131.43,131.28,131.3,30807.0,113.9936,114.1065,113.9763,113.9936,30807.0
2020-09-24 15:05:00,131.34,131.47,131.17,131.25,53989.0,114.0283,114.1412,113.8808,113.9502,53989.0
2020-09-24 15:10:00,131.23,131.43,131.13,131.41,21374.0,113.9328,114.1065,113.846,114.0891,21374.0
2020-09-24 15:15:00,131.39,131.58,131.37,131.38,18545.0,114.0718,114.2367,114.0544,114.0631,18545.0
2020-09-24 15:20:00,131.37,131.39,131.06,131.28,37187.0,114.0544,114.0718,113.7853,113.9763,37187.0
2020-09-24 15:25:00,131.28,131.39,131.16,131.16,42226.0,113.9763,114.0718,113.8721,113.8721,42226.0
2020-09-24 15:30:00,131.14,131.31,131.09,131.23,33080.0,113.8547,114.0023,113.8113,113.9328,33080.0
2020-09-24 15:35:00,131.21,131.57,131.14,131.57,39859.0,113.9155,114.228,113.8547,114.228,39859.0
2020-09-24 15:40:00,131.53,131.69,131.47,131.64,34311.0,114.1933,114.3322,114.1412,114.2888,34311.0
2020-09-24 15:45:00,131.64,131.87,131.56,131.58,49893.0,114.2888,114.4885,114.2193,114.2367,49893.0
2020-09-24 15:50:00,131.53,131.69,131.41,131.65,70678.0,114.1933,114.3322,114.0891,114.2975,70678.0
2020-09-24 15:55:00,131.64,131.68,131.44,131.59,200161.0,114.2888,114.3235,114.1152,114.2454,200161.0
2020-09-25 09:30:00,130.89,131.42,130.75,131.33,119717.0,113.6377,114.0978,113.5161,114.0197,119717.0
2020-09-25 09:35:00,131.31,131.39,130.98,130.98,24261.0,114.0023,114.0718,113.7158,113.7158,24261.0
2020-09-25 09:40:00,131.03,131.28,131.0,131.18,30087.0,113.7592,113.9763,113.7332,113.8894,30087.0
2020-09-25 09:45:00,131.23,131.36,131.0,131.0,31142.0,113.9328,114.0457,113.7332,113.7332,31142.0
2020-09-25 09:50:00,130.93,131.26,130.93,131.08,40899.0,113.6724,113.9589,113.6724,113.8026,40899.0
2020-09-25 09:55:00,131.08,131.14,130.75,131.01,57899.0,113.8026,113.8547,113.5161,113.7418,57899.0
2020-09-25 10:00:00,130.99,131.26,130.95,131.23,89671.0,113.7245,113.9589,113.6898,113.9328,89671.0
2020-09-25 10:05:00,131.2,131.26,130.96,131.06,109468.0,113.9068,113.9589,113.6984,113.7853,109468.0
2020-09-25 10:10:00,131.05,131.05,130.51,130.64,88025.0,113.7766,113.7766,113.3077,113.4206,88025.0
2020-09-25 10:15:00,130.63,131.12,130.58,131.12,37288.0,113.4119,113.8373,113.3685,113.8373,37288.0
2020-09-25 10:20:00,131.14,131.55,131.13,131.52,29122.0,113.8547,114.2107,113.846,114.1846,29122.0
2020-09-25 10:25:00,131.52,131.57,131.25,131.3,34144.0,114.1846,114.228,113.9502,113.9936,34144.0
2020-09-25 10:30:00,131.29,131.31,130.91,131.02,38951.0,113.9849,114.0023,113.655,113.7505,38951.0
2020-09-25 10:35:00,131.01,131.68,130.98,131.67,38998.0,113.7418,114.3235,113.7158,114.3149,38998.0
2020-09-25 10:40:00,131.67,131.83,131.36,131.48,38508.0,114.3149,114.4538,114.0457,114.1499,38508.0
2020-09-25 10:45:00,131.47,131.72,131.41,131.43,34574.0,114.1412,114.3583,114.0891,114.1065,34574.0
2020-09-25 10:50:00,131.44,131.66,131.27,131.63,30002.0,114.1152,114.3062,113.9676,114.2801,30002.0
2020-09-25 10:55:00,131.53,131.53,131.33,131.48,14786.0,114.1933,114.1933,114.0197,114.1499,14786.0
2020-09-25 11:00:00,131.53,131.58,131.41,131.49,22763.0,114.1933,114.2367,114.0891,114.1586,22763.0
2020-09-25 11:05:00,131.52,131.69,131.44,131.62,20547.0,114.1846,114.3322,114.1152,114.2714,20547.0
2020-09-25 11:10:00,131.6,131.99,131.58,131.89,20772.0,114.2541,114.5927,114.2367,114.5059,20772.0
2020-09-25 11:15:00,131.9,132.07,131.82,131.99,17843.0,114.5145,114.6621,114.4451,114.5927,17843.0
2020-09-25 11:20:00,131.99,132.09,131.92,132.02,31796.0,114.5927,114.6795,114.5319,114.6187,31796.0
2020-09-25 11:25:00,132.02,132.4,132.02,132.28,41325.0,114.6187,114.9486,114.6187,114.8444,41325.0
2020-09-25 11:30:00,132.32,132.35,132.09,132.16,26815.0,114.8792,114.9052,114.6795,114.7403,26815.0
2020-09-25 11:35:00,132.16,132.16,132.05,132.13,15273.0,114.7403,114.7403,114.6448,114.7142,15273.0
2020-09-25 11:40:00,132.14,132.17,131.83,131.84,16767.0,114.7229,114.7489,114.4538,114.4624,16767.0
2020-09-25 11:45:00,131.85,131.88,131.66,131.74,18532.0,114.4711,114.4972,114.3062,114.3756,18532.0
2020-09-25 11:50:00,131.74,131.75,131.64,131.67,22471.0,114.3756,114.3843,114.2888,114.3149,22471.0
2020-09-25 11:55:00,131.67,131.85,131.67,131.7,15890.0,114.3149,114.4711,114.3149,114.3409,15890.0
2020-09-25 12:00:00,131.68,131.81,131.67,131.78,15575.0,114.3235,114.4364,114.3149,114.4104,15575.0
2020-09-25 12:05:00,131.78,132.24,131.78,132.23,26688.0,114.4104,114.8097,114.4104,114.801,26688.0
2020-09-25 12:10:00,132.22,132.33,132.15,132.25,27361.0,114.7924,114.8879,114.7316,114.8184,27361.0
2020-09-25 12:15:00,132.23,132.27,132.08,132.11,24736.0,114.801,114.8358,114.6708,114.6969,24736.0
2020-09-25 12:20:00,132.12,132.15,132.0,132.06,10130.0,114.7055,114.7316,114.6014,114.6534,10130.0
2020-09-25 12:25:00,132.05,132.05,131.83,131.95,15456.0,114.6448,114.6448,114.4538,114.5579,15456.0
2020-09-25 12:30:00,131.95,131.98,131.82,131.86,12933.0,114.5579,114.584,114.4451,114.4798,12933.0
2020-09-25 12:35:00,131.82,131.93,131.74,131.9,13910.0,114.4451,114.5406,114.3756,114.5145,13910.0
2020-09-25 12:40:00,131.89,132.0,131.89,131.92,13809.0,114.5059,114.6014,114.5059,114.5319,13809.0
2020-09-25 12:45:00,131.91,131.99,131.84,131.87,8933.0,114.5232,114.5927,114.4624,114.4885,8933.0
2020-09-25 12:50:00,131.86,131.98,131.84,131.92,10192.0,114.4798,114.584,114.4624,114.5319,10192.0
2020-09-25 12:55:00,131.91,132.09,131.89,132.07,44599.0,114.5232,114.6795,114.5059,114.6621,44599.0
2020-09-25 13:00:00,132.08,132.43,131.97,132.36,60278.0,114.6708,114.9747,114.5753,114.9139,60278.0
2020-09-25 13:05:00,132.35,132.38,132.29,132.32,24928.0,114.9052,114.9313,114.8531,114.8792,24928.0
2020-09-25 13:10:00,132.31,132.4,132.29,132.4,11256.0,114.8705,114.9486,114.8531,114.9486,11256.0
2020-09-25 13:15:00,132.37,132.49,132.33,132.36,25405.0,114.9226,115.0268,114.8879,114.9139,25405.0
2020-09-25 13:20:00,132.34,132.41,132.29,132.31,17828.0,114.8965,114.9573,114.8531,114.8705,17828.0
2020-09-25 13:25:00,132.3,132.39,132.29,132.38,19809.0,114.8618,114.9399,114.8531,114.9313,19809.0
2020-09-25 13:30:00,132.39,132.74,132.39,132.7,31615.0,114.9399,115.2438,114.9399,115.2091,31615.0
2020-09-25 13:35:00,132.66,132.82,132.66,132.72,27059.0,115.1744,115.3133,115.1744,115.2265,27059.0
2020-09-25 13:40:00,132.74,133.01,132.74,132.98,36689.0,115.2438,115.4782,115.2438,115.4522,36689.0
2020-09-25 13:45:00,132.97,133.18,132.96,133.04,35149.0,115.4435,115.6258,115.4348,115.5043,35149.0
2020-09-25 13:50:00,133.05,133.19,133.05,133.08,26864.0,115.513,115.6345,115.513,115.539,26864.0
2020-09-25 13:55:00,133.06,133.06,132.84,132.85,42790.0,115.5216,115.5216,115.3306,115.3393,42790.0
2020-09-25 14:00:00,132.83,133.01,132.81,133.01,33881.0,115.322,115.4782,115.3046,115.4782,33881.0
2020-09-25 14:05:00,133.01,133.13,132.93,133.05,22507.0,115.4782,115.5824,115.4088,115.513,22507.0
2020-09-25 14:10:00,133.07,133.13,132.96,132.98,17855.0,115.5303,115.5824,115.4348,115.4522,17855.0
2020-09-25 14:15:00,133.01,133.26,132.96,133.25,26750.0,115.4782,115.6953,115.4348,115.6866,26750.0
2020-09-25 14:20:00,133.25,133.25,133.09,133.13,25639.0,115.6866,115.6866,115.5477,115.5824,25639.0
2020-09-25 14:25:00,133.16,133.18,132.97,133.12,25090.0,115.6085,115.6258,115.4435,115.5737,25090.0
2020-09-25 14:30:00,133.08,133.13,132.94,132.97,25169.0,115.539,115.5824,115.4175,115.4435,25169.0
2020-09-25 14:35:00,132.99,133.12,132.99,133.1,9752.0,115.4609,115.5737,115.4609,115.5564,9752.0
2020-09-25 14:40:00,133.1,133.15,133.0,133.05,21917.0,115.5564,115.5998,115.4695,115.513,21917.0
2020-09-25 14:45:00,133.06,133.15,132.99,133.08,15849.0,115.5216,115.5998,115.4609,115.539,15849.0
2020-09-25 14:50:00,133.08,133.27,133.04,133.27,26465.0,115.539,115.704,115.5043,115.704,26465.0
2020-09-25 14:55:00,133.23,133.26,133.12,133.25,16098.0,115.6692,115.6953,115.5737,115.6866,16098.0
2020-09-25 15:00:00,133.2,133.38,133.2,133.31,29568.0,115.6432,115.7995,115.6432,115.7387,29568.0
2020-09-25 15:05:00,133.32,133.53,133.32,133.52,21157.0,115.7474,115.9297,115.7474,115.921,21157.0
2020-09-25 15:10:00,133.47,133.59,133.3,133.31,25483.0,115.8776,115.9818,115.73,115.7387,25483.0
2020-09-25 15:15:00,133.33,133.69,133.33,133.66,34824.0,115.756,116.0686,115.756,116.0426,34824.0
2020-09-25 15:20:00,133.67,133.83,133.64,133.8,37382.0,116.0512,116.1901,116.0252,116.1641,37382.0
2020-09-25 15:25:00,133.82,133.83,133.68,133.8,35511.0,116.1815,116.1901,116.0599,116.1641,35511.0
2020-09-25 15:30:00,133.78,133.79,133.36,133.36,48209.0,116.1467,116.1554,115.7821,115.7821,48209.0
2020-09-25 15:35:00,133.38,133.55,133.27,133.32,40904.0,115.7995,115.9471,115.704,115.7474,40904.0
2020-09-25 15:40:00,133.33,133.45,133.21,133.43,43203.0,115.756,115.8602,115.6519,115.8429,43203.0
2020-09-25 15:45:00,133.42,133.67,133.31,133.67,61122.0,115.8342,116.0512,115.7387,116.0512,61122.0
2020-09-25 15:50:00,133.66,133.74,133.44,133.72,94773.0,116.0426,116.112,115.8516,116.0946,94773.0
2020-09-25 15:55:00,133.74,133.78,133.53,133.54,194366.0,116.112,116.1467,115.9297,115.9384,194366.0
2020-09-28 09:30:00,136.01,136.34,135.67,135.92,236915.0,118.0828,118.3693,117.7876,118.0047,236915.0
2020-09-28 09:35:00,135.94,136.37,135.87,135.89,120691.0,118.022,118.3954,117.9613,117.9786,120691.0
2020-09-28 09:40:00,135.92,136.12,135.75,135.87,68066.0,118.0047,118.1783,117.8571,117.9613,68066.0
2020-09-28 09:45:00,135.95,136.82,135.9,136.8,79543.0,118.0307,118.786,117.9873,118.7687,79543.0
2020-09-28 09:50:00,136.81,136.88,136.59,136.59,71736.0,118.7774,118.8381,118.5864,118.5864,71736.0
2020-09-28 09:55:00,136.54,136.67,136.38,136.6,35213.0,118.5429,118.6558,118.404,118.595,35213.0
2020-09-28 10:00:00,136.57,136.71,136.27,136.3,45264.0,118.569,118.6905,118.3085,118.3346,45264.0
2020-09-28 10:05:00,136.27,136.3,135.82,135.84,57438.0,118.3085,118.3346,117.9178,117.9352,57438.0
2020-09-28 10:10:00,135.85,136.19,135.75,136.18,47671.0,117.9439,118.2391,117.8571,118.2304,47671.0
2020-09-28 10:15:00,136.18,136.61,136.18,136.57,89110.0,118.2304,118.6037,118.2304,118.569,89110.0
2020-09-28 10:20:00,136.56,137.58,136.56,137.53,149387.0,118.5603,119.4459,118.5603,119.4025,149387.0
2020-09-28 10:25:00,137.51,137.83,137.36,137.56,146577.0,119.3851,119.6629,119.2549,119.4285,146577.0
2020-09-28 10:30:00,137.56,138.0,137.54,137.79,82426.0,119.4285,119.8105,119.4111,119.6282,82426.0
2020-09-28 10:35:00,137.8,138.0,137.75,137.87,151898.0,119.6369,119.8105,119.5935,119.6976,151898.0
2020-09-28 10:40:00,137.86,137.97,137.6,137.78,48148.0,119.689,119.7845,119.4632,119.6195,48148.0
2020-09-28 10:45:00,137.77,137.93,137.13,137.18,49807.0,119.6108,119.7497,119.0552,119.0986,49807.0
2020-09-28 10:50:00,137.18,137.23,136.97,137.07,42279.0,119.0986,119.142,118.9163,119.0031,42279.0
2020-09-28 10:55:00,137.04,137.38,137.04,137.36,27028.0,118.977,119.2722,118.977,119.2549,27028.0
2020-09-28 11:00:00,137.36,137.59,137.24,137.25,38023.0,119.2549,119.4545,119.1507,119.1594,38023.0
2020-09-28 11:05:00,137.25,137.35,137.17,137.35,23718.0,119.1594,119.2462,119.0899,119.2462,23718.0
2020-09-28 11:10:00,137.37,137.44,137.26,137.39,25863.0,119.2635,119.3243,119.168,119.2809,25863.0
2020-09-28 11:15:00,137.38,137.5,137.21,137.32,44908.0,119.2722,119.3764,119.1246,119.2201,44908.0
2020-09-28 11:20:00,137.31,137.49,137.22,137.45,59156.0,119.2115,119.3677,119.1333,119.333,59156.0
2020-09-28 11:25:00,137.46,137.52,137.22,137.34,41093.0,119.3417,119.3938,119.1333,119.2375,41093.0
2020-09-28 11:30:00,137.31,137.45,137.26,137.37,38521.0,119.2115,119.333,119.168,119.2635,38521.0
2020-09-28 11:35:00,137.36,137.58,137.34,137.53,39405.0,119.2549,119.4459,119.2375,119.4025,39405.0
2020-09-28 11:40:00,137.52,137.71,137.5,137.68,28096.0,119.3938,119.5587,119.3764,119.5327,28096.0
2020-09-28 11:45:00,137.68,137.79,137.62,137.75,30227.0,119.5327,119.6282,119.4806,119.5935,30227.0
2020-09-28 11:50:00,137.76,137.77,137.56,137.61,31308.0,119.6021,119.6108,119.4285,119.4719,31308.0
2020-09-28 11:55:00,137.59,137.64,137.47,137.6,21007.0,119.4545,119.498,119.3504,119.4632,21007.0
2020-09-28 12:00:00,137.57,137.58,137.34,137.43,25923.0,119.4372,119.4459,119.2375,119.3156,25923.0
2020-09-28 12:05:00,137.44,137.44,137.31,137.39,23917.0,119.3243,119.3243,119.2115,119.2809,23917.0
2020-09-28 12:10:00,137.38,137.38,137.21,137.38,21994.0,119.2722,119.2722,119.1246,119.2722,21994.0
2020-09-28 12:15:00,137.37,137.37,136.87,136.88,36531.0,119.2635,119.2635,118.8294,118.8381,36531.0
2020-09-28 12:20:00,136.87,136.95,136.8,136.82,21815.0,118.8294,118.8989,118.7687,118.786,21815.0
2020-09-28 12:25:00,136.81,136.89,136.8,136.89,16833.0,118.7774,118.8468,118.7687,118.8468,16833.0
2020-09-28 12:30:00,136.89,136.98,136.73,136.96,18461.0,118.8468,118.925,118.7079,118.9076,18461.0
2020-09-28 12:35:00,136.94,137.03,136.89,137.03,20979.0,118.8902,118.9684,118.8468,118.9684,20979.0
2020-09-28 12:40:00,137.05,137.28,137.05,137.28,26075.0,118.9857,119.1854,118.9857,119.1854,26075.0
2020-09-28 12:45:00,137.31,137.34,137.22,137.31,20760.0,119.2115,119.2375,119.1333,119.2115,20760.0
2020-09-28 12:50:00,137.31,137.41,137.31,137.39,26065.0,119.2115,119.2983,119.2115,119.2809,26065.0
2020-09-28 12:55:00,137.39,137.48,137.33,137.43,22473.0,119.2809,119.359,119.2288,119.3156,22473.0
2020-09-28 13:00:00,137.43,137.56,137.41,137.47,22723.0,119.3156,119.4285,119.2983,119.3504,22723.0
2020-09-28 13:05:00,137.5,137.6,137.33,137.33,24114.0,119.3764,119.4632,119.2288,119.2288,24114.0
2020-09-28 13:10:00,137.34,137.45,137.29,137.42,21859.0,119.2375,119.333,119.1941,119.307,21859.0
2020-09-28 13:15:00,137.44,137.58,137.44,137.52,12851.0,119.3243,119.4459,119.3243,119.3938,12851.0
2020-09-28 13:20:00,137.53,137.84,137.52,137.83,29497.0,119.4025,119.6716,119.3938,119.6629,29497.0
2020-09-28 13:25:00,137.83,137.86,137.67,137.82,23246.0,119.6629,119.689,119.524,119.6542,23246.0
2020-09-28 13:30:00,137.82,138.13,137.81,138.1,42164.0,119.6542,119.9234,119.6456,119.8973,42164.0
2020-09-28 13:35:00,138.09,138.28,138.04,138.25,50351.0,119.8886,120.0536,119.8452,120.0276,50351.0
2020-09-28 13:40:00,138.25,138.41,138.18,138.27,47624.0,120.0276,120.1665,119.9668,120.0449,47624.0
2020-09-28 13:45:00,138.29,138.37,138.21,138.34,26181.0,120.0623,120.1317,119.9928,120.1057,26181.0
2020-09-28 13:50:00,138.34,138.46,138.27,138.3,45952.0,120.1057,120.2099,120.0449,120.071,45952.0
2020-09-28 13:55:00,138.3,138.35,138.18,138.22,46407.0,120.071,120.1144,119.9668,120.0015,46407.0
2020-09-28 14:00:00,138.23,138.29,138.1,138.15,38214.0,120.0102,120.0623,119.8973,119.9407,38214.0
2020-09-28 14:05:00,138.17,138.24,138.07,138.19,33302.0,119.9581,120.0189,119.8713,119.9755,33302.0
2020-09-28 14:10:00,138.18,138.49,138.14,138.46,42252.0,119.9668,120.2359,119.9321,120.2099,42252.0
2020-09-28 14:15:00,138.47,138.56,138.32,138.38,34562.0,120.2186,120.2967,120.0883,120.1404,34562.0
2020-09-28 14:20:00,138.38,138.39,138.19,138.19,24691.0,120.1404,120.1491,119.9755,119.9755,24691.0
2020-09-28 14:25:00,138.18,138.28,138.14,138.2,22739.0,119.9668,120.0536,119.9321,119.9841,22739.0
2020-09-28 14:30:00,138.21,138.42,138.2,138.33,21832.0,119.9928,120.1751,119.9841,120.097,21832.0
2020-09-28 14:35:00,138.34,138.47,138.24,138.46,28865.0,120.1057,120.2186,120.0189,120.2099,28865.0
2020-09-28 14:40:00,138.47,138.58,138.42,138.54,29790.0,120.2186,120.3141,120.1751,120.2793,29790.0
2020-09-28 14:45:00,138.53,138.58,138.37,138.38,33232.0,120.2706,120.3141,120.1317,120.1404,33232.0
2020-09-28 14:50:00,138.38,138.49,138.38,138.39,36566.0,120.1404,120.2359,120.1404,120.1491,36566.0
2020-09-28 14:55:00,138.39,138.47,138.36,138.43,33324.0,120.1491,120.2186,120.1231,120.1838,33324.0
2020-09-28 15:00:00,138.42,138.42,138.09,138.19,43013.0,120.1751,120.1751,119.8886,119.9755,43013.0
2020-09-28 15:05:00,138.18,138.3,138.05,138.06,38149.0,119.9668,120.071,119.8539,119.8626,38149.0
2020-09-28 15:10:00,138.06,138.21,138.05,138.2,44054.0,119.8626,119.9928,119.8539,119.9841,44054.0
2020-09-28 15:15:00,138.2,138.44,138.15,138.23,62777.0,119.9841,120.1925,119.9407,120.0102,62777.0
2020-09-28 15:20:00,138.22,138.32,138.08,138.16,52144.0,120.0015,120.0883,119.88,119.9494,52144.0
2020-09-28 15:25:00,138.17,138.33,138.14,138.24,45743.0,119.9581,120.097,119.9321,120.0189,45743.0
2020-09-28 15:30:00,138.24,138.24,137.91,137.97,54020.0,120.0189,120.0189,119.7324,119.7845,54020.0
2020-09-28 15:35:00,137.98,138.02,137.81,138.0,77059.0,119.7931,119.8279,119.6456,119.8105,77059.0
2020-09-28 15:40:00,137.99,138.31,137.95,138.29,93646.0,119.8018,120.0796,119.7671,120.0623,93646.0
2020-09-28 15:45:00,138.3,138.31,138.0,138.0,113062.0,120.071,120.0796,119.8105,119.8105,113062.0
2020-09-28 15:50:00,137.99,138.13,137.68,137.97,242408.0,119.8018,119.9234,119.5327,119.7845,242408.0
2020-09-28 15:55:00,137.96,138.2,137.72,138.07,437554.0,119.7758,119.9841,119.5674,119.8713,437554.0
2020-09-29 09:30:00,138.7,138.72,137.93,138.45,164149.0,120.4182,120.4356,119.7497,120.2012,164149.0
2020-09-29 09:35:00,138.45,138.45,138.17,138.35,51856.0,120.2012,120.2012,119.9581,120.1144,51856.0
2020-09-29 09:40:00,138.34,139.14,138.13,139.07,113337.0,120.1057,120.8002,119.9234,120.7395,113337.0
2020-09-29 09:45:00,139.08,139.54,139.01,139.48,68024.0,120.7482,121.1475,120.6874,121.0954,68024.0
2020-09-29 09:50:00,139.49,139.5,138.85,138.86,88419.0,121.1041,121.1128,120.5485,120.5572,88419.0
2020-09-29 09:55:00,138.85,139.25,138.83,139.23,49061.0,120.5485,120.8957,120.5311,120.8784,49061.0
2020-09-29 10:00:00,139.28,139.38,139.05,139.29,36402.0,120.9218,121.0086,120.7221,120.9305,36402.0
2020-09-29 10:05:00,139.29,139.29,138.86,138.86,39057.0,120.9305,120.9305,120.5572,120.5572,39057.0
2020-09-29 10:10:00,138.89,139.26,138.89,139.23,31944.0,120.5832,120.9044,120.5832,120.8784,31944.0
2020-09-29 10:15:00,139.24,139.31,138.97,138.99,58447.0,120.8871,120.9478,120.6527,120.67,58447.0
2020-09-29 10:20:00,139.01,139.22,138.93,139.22,45415.0,120.6874,120.8697,120.6179,120.8697,45415.0
2020-09-29 10:25:00,139.24,139.31,139.16,139.2,24510.0,120.8871,120.9478,120.8176,120.8523,24510.0
2020-09-29 10:30:00,139.22,139.45,139.09,139.12,45175.0,120.8697,121.0694,120.7568,120.7829,45175.0
2020-09-29 10:35:00,139.12,139.19,138.56,138.58,81324.0,120.7829,120.8437,120.2967,120.3141,81324.0
2020-09-29 10:40:00,138.62,138.63,138.44,138.49,57880.0,120.3488,120.3575,120.1925,120.2359,57880.0
2020-09-29 10:45:00,138.46,138.46,138.14,138.43,51136.0,120.2099,120.2099,119.9321,120.1838,51136.0
2020-09-29 10:50:00,138.46,138.47,138.03,138.19,39317.0,120.2099,120.2186,119.8366,119.9755,39317.0
2020-09-29 10:55:00,138.19,138.27,138.02,138.09,31673.0,119.9755,120.0449,119.8279,119.8886,31673.0
2020-09-29 11:00:00,138.08,138.15,137.89,137.94,26614.0,119.88,119.9407,119.715,119.7584,26614.0
2020-09-29 11:05:00,137.93,138.09,137.87,137.93,27471.0,119.7497,119.8886,119.6976,119.7497,27471.0
2020-09-29 11:10:00,137.91,138.13,137.85,137.89,26682.0,119.7324,119.9234,119.6803,119.715,26682.0
2020-09-29 11:15:00,137.92,138.03,137.85,137.88,18977.0,119.7411,119.8366,119.6803,119.7063,18977.0
2020-09-29 11:20:00,137.86,138.13,137.81,138.0,28218.0,119.689,119.9234,119.6456,119.8105,28218.0
2020-09-29 11:25:00,137.97,138.03,137.88,137.94,22623.0,119.7845,119.8366,119.7063,119.7584,22623.0
2020-09-29 11:30:00,137.92,138.18,137.92,138.13,24798.0,119.7411,119.9668,119.7411,119.9234,24798.0
2020-09-29 11:35:00,138.12,138.2,138.04,138.08,22244.0,119.9147,119.9841,119.8452,119.88,22244.0
2020-09-29 11:40:00,138.09,138.1,137.69,137.75,21715.0,119.8886,119.8973,119.5414,119.5935,21715.0
2020-09-29 11:45:00,137.74,137.77,137.41,137.45,30091.0,119.5848,119.6108,119.2983,119.333,30091.0
2020-09-29 11:50:00,137.43,137.51,137.38,137.42,21298.0,119.3156,119.3851,119.2722,119.307,21298.0
2020-09-29 11:55:00,137.43,137.6,137.42,137.54,18380.0,119.3156,119.4632,119.307,119.4111,18380.0
2020-09-29 12:00:00,137.54,137.59,137.39,137.39,17732.0,119.4111,119.4545,119.2809,119.2809,17732.0
2020-09-29 12:05:00,137.38,137.47,137.3,137.36,22277.0,119.2722,119.3504,119.2028,119.2549,22277.0
2020-09-29 12:10:00,137.32,137.48,137.31,137.45,13653.0,119.2201,119.359,119.2115,119.333,13653.0
2020-09-29 12:15:00,137.43,137.47,137.34,137.37,17096.0,119.3156,119.3504,119.2375,119.2635,17096.0
2020-09-29 12:20:00,137.35,137.37,137.21,137.22,18386.0,119.2462,119.2635,119.1246,119.1333,18386.0
2020-09-29 12:25:00,137.23,137.39,137.2,137.32,12551.0,119.142,119.2809,119.116,119.2201,12551.0
2020-09-29 12:30:00,137.31,137.36,137.28,137.33,11211.0,119.2115,119.2549,119.1854,119.2288,11211.0
2020-09-29 12:35:00,137.33,137.5,137.3,137.33,22160.0,119.2288,119.3764,119.2028,119.2288,22160.0
2020-09-29 12:40:00,137.35,137.58,137.35,137.49,21453.0,119.2462,119.4459,119.2462,119.3677,21453.0
2020-09-29 12:45:00,137.49,137.59,137.43,137.45,16385.0,119.3677,119.4545,119.3156,119.333,16385.0
2020-09-29 12:50:00,137.42,137.58,137.41,137.51,18940.0,119.307,119.4459,119.2983,119.3851,18940.0
2020-09-29 12:55:00,137.53,137.71,137.52,137.69,16354.0,119.4025,119.5587,119.3938,119.5414,16354.0
2020-09-29 13:00:00,137.69,137.82,137.63,137.66,35885.0,119.5414,119.6542,119.4893,119.5153,35885.0
2020-09-29 13:05:00,137.67,137.68,137.37,137.43,25858.0,119.524,119.5327,119.2635,119.3156,25858.0
2020-09-29 13:10:00,137.45,137.49,137.31,137.33,26108.0,119.333,119.3677,119.2115,119.2288,26108.0
2020-09-29 13:15:00,137.36,137.44,137.19,137.41,28094.0,119.2549,119.3243,119.1073,119.2983,28094.0
2020-09-29 13:20:00,137.39,137.59,137.39,137.52,21900.0,119.2809,119.4545,119.2809,119.3938,21900.0
2020-09-29 13:25:00,137.45,137.59,137.45,137.58,10621.0,119.333,119.4545,119.333,119.4459,10621.0
2020-09-29 13:30:00,137.56,137.65,137.54,137.6,15623.0,119.4285,119.5066,119.4111,119.4632,15623.0
2020-09-29 13:35:00,137.6,137.71,137.57,137.71,11587.0,119.4632,119.5587,119.4372,119.5587,11587.0
2020-09-29 13:40:00,137.72,137.81,137.71,137.77,12547.0,119.5674,119.6456,119.5587,119.6108,12547.0
2020-09-29 13:45:00,137.78,137.81,137.68,137.77,13004.0,119.6195,119.6456,119.5327,119.6108,13004.0
2020-09-29 13:50:00,137.79,138.1,137.74,138.01,42698.0,119.6282,119.8973,119.5848,119.8192,42698.0
2020-09-29 13:55:00,138.0,138.02,137.86,137.95,16337.0,119.8105,119.8279,119.689,119.7671,16337.0
2020-09-29 14:00:00,137.94,137.98,137.76,137.8,18144.0,119.7584,119.7931,119.6021,119.6369,18144.0
2020-09-29 14:05:00,137.79,137.81,137.66,137.69,13098.0,119.6282,119.6456,119.5153,119.5414,13098.0
2020-09-29 14:10:00,137.71,137.77,137.65,137.73,12294.0,119.5587,119.6108,119.5066,119.5761,12294.0
2020-09-29 14:15:00,137.77,137.86,137.63,137.81,16467.0,119.6108,119.689,119.4893,119.6456,16467.0
2020-09-29 14:20:00,137.8,137.8,137.67,137.75,12738.0,119.6369,119.6369,119.524,119.5935,12738.0
2020-09-29 14:25:00,137.73,137.8,137.68,137.77,14093.0,119.5761,119.6369,119.5327,119.6108,14093.0
2020-09-29 14:30:00,137.75,137.95,137.73,137.92,29504.0,119.5935,119.7671,119.5761,119.7411,29504.0
2020-09-29 14:35:00,137.93,137.93,137.78,137.87,12623.0,119.7497,119.7497,119.6195,119.6976,12623.0
2020-09-29 14:40:00,137.85,138.02,137.8,137.94,23811.0,119.6803,119.8279,119.6369,119.7584,23811.0
2020-09-29 14:45:00,137.93,137.97,137.82,137.84,12408.0,119.7497,119.7845,119.6542,119.6716,12408.0
2020-09-29 14:50:00,137.81,137.92,137.76,137.79,21961.0,119.6456,119.7411,119.6021,119.6282,21961.0
2020-09-29 14:55:00,137.81,137.87,137.75,137.78,14203.0,119.6456,119.6976,119.5935,119.6195,14203.0
2020-09-29 15:00:00,137.8,137.85,137.77,137.83,16777.0,119.6369,119.6803,119.6108,119.6629,16777.0
2020-09-29 15:05:00,137.84,137.85,137.71,137.77,28406.0,119.6716,119.6803,119.5587,119.6108,28406.0
2020-09-29 15:10:00,137.78,137.9,137.76,137.88,23205.0,119.6195,119.7237,119.6021,119.7063,23205.0
2020-09-29 15:15:00,137.87,138.04,137.81,137.99,22743.0,119.6976,119.8452,119.6456,119.8018,22743.0
2020-09-29 15:20:00,137.97,137.99,137.78,137.78,22446.0,119.7845,119.8018,119.6195,119.6195,22446.0
2020-09-29 15:25:00,137.81,137.88,137.75,137.86,23286.0,119.6456,119.7063,119.5935,119.689,23286.0
2020-09-29 15:30:00,137.85,137.98,137.8,137.93,21666.0,119.6803,119.7931,119.6369,119.7497,21666.0
2020-09-29 15:35:00,137.91,137.93,137.69,137.73,25074.0,119.7324,119.7497,119.5414,119.5761,25074.0
2020-09-29 15:40:00,137.72,137.72,137.55,137.56,42959.0,119.5674,119.5674,119.4198,119.4285,42959.0
2020-09-29 15:45:00,137.56,137.71,137.55,137.56,40022.0,119.4285,119.5587,119.4198,119.4285,40022.0
2020-09-29 15:50:00,137.55,137.62,137.27,137.32,89612.0,119.4198,119.4806,119.1767,119.2201,89612.0
2020-09-29 15:55:00,137.33,137.33,137.13,137.16,224625.0,119.2288,119.2288,119.0552,119.0812,224625.0
2020-09-30 09:30:00,137.97,138.18,137.29,137.33,179519.0,119.7845,119.9668,119.1941,119.2288,179519.0
2020-09-30 09:35:00,137.28,137.33,136.99,137.07,42778.0,119.1854,119.2288,118.9336,119.0031,42778.0
2020-09-30 09:40:00,137.09,137.43,136.9,137.43,57457.0,119.0205,119.3156,118.8555,119.3156,57457.0
2020-09-30 09:45:00,137.39,137.83,137.38,137.68,52613.0,119.2809,119.6629,119.2722,119.5327,52613.0
2020-09-30 09:50:00,137.68,138.06,137.55,138.06,65622.0,119.5327,119.8626,119.4198,119.8626,65622.0
2020-09-30 09:55:00,138.1,138.66,138.03,138.49,78462.0,119.8973,120.3835,119.8366,120.2359,78462.0
2020-09-30 10:00:00,138.49,139.08,138.41,139.06,70318.0,120.2359,120.7482,120.1665,120.7308,70318.0
2020-09-30 10:05:00,139.06,139.19,138.23,138.34,91856.0,120.7308,120.8437,120.0102,120.1057,91856.0
2020-09-30 10:10:00,138.41,138.68,138.35,138.68,42667.0,120.1665,120.4009,120.1144,120.4009,42667.0
2020-09-30 10:15:00,138.72,138.84,138.6,138.7,66034.0,120.4356,120.5398,120.3314,120.4182,66034.0
2020-09-30 10:20:00,138.67,138.8,138.41,138.56,53355.0,120.3922,120.5051,120.1665,120.2967,53355.0
2020-09-30 10:25:00,138.55,138.57,137.99,138.12,52044.0,120.288,120.3054,119.8018,119.9147,52044.0
2020-09-30 10:30:00,138.17,138.25,137.96,138.01,33701.0,119.9581,120.0276,119.7758,119.8192,33701.0
2020-09-30 10:35:00,137.99,138.14,137.82,138.07,31853.0,119.8018,119.9321,119.6542,119.8713,31853.0
2020-09-30 10:40:00,138.05,138.26,137.97,138.08,39610.0,119.8539,120.0362,119.7845,119.88,39610.0
2020-09-30 10:45:00,138.08,138.33,138.03,138.3,30551.0,119.88,120.097,119.8366,120.071,30551.0
2020-09-30 10:50:00,138.31,138.48,138.3,138.43,39102.0,120.0796,120.2272,120.071,120.1838,39102.0
2020-09-30 10:55:00,138.46,138.48,138.2,138.23,33736.0,120.2099,120.2272,119.9841,120.0102,33736.0
2020-09-30 11:00:00,138.23,138.23,137.94,137.94,24131.0,120.0102,120.0102,119.7584,119.7584,24131.0
2020-09-30 11:05:00,137.98,138.18,137.96,138.16,24737.0,119.7931,119.9668,119.7758,119.9494,24737.0
2020-09-30 11:10:00,138.16,138.29,138.15,138.29,28198.0,119.9494,120.0623,119.9407,120.0623,28198.0
2020-09-30 11:15:00,138.29,138.43,138.28,138.32,37587.0,120.0623,120.1838,120.0536,120.0883,37587.0
2020-09-30 11:20:00,138.36,138.47,138.3,138.41,41986.0,120.1231,120.2186,120.071,120.1665,41986.0
2020-09-30 11:25:00,138.41,138.58,138.29,138.29,58685.0,120.1665,120.3141,120.0623,120.0623,58685.0
2020-09-30 11:30:00,138.28,138.49,138.02,138.04,39863.0,120.0536,120.2359,119.8279,119.8452,39863.0
2020-09-30 11:35:00,138.05,138.14,137.89,137.99,26817.0,119.8539,119.9321,119.715,119.8018,26817.0
2020-09-30 11:40:00,137.99,138.05,137.86,138.02,30532.0,119.8018,119.8539,119.689,119.8279,30532.0
2020-09-30 11:45:00,138.04,138.18,138.02,138.18,45921.0,119.8452,119.9668,119.8279,119.9668,45921.0
2020-09-30 11:50:00,138.17,138.27,138.05,138.23,46013.0,119.9581,120.0449,119.8539,120.0102,46013.0
2020-09-30 11:55:00,138.22,138.27,138.1,138.19,25507.0,120.0015,120.0449,119.8973,119.9755,25507.0
2020-09-30 12:00:00,138.21,138.22,138.07,138.15,28055.0,119.9928,120.0015,119.8713,119.9407,28055.0
2020-09-30 12:05:00,138.13,138.28,138.09,138.16,26795.0,119.9234,120.0536,119.8886,119.9494,26795.0
2020-09-30 12:10:00,138.16,138.3,138.1,138.19,27877.0,119.9494,120.071,119.8973,119.9755,27877.0
2020-09-30 12:15:00,138.2,138.2,138.11,138.16,23036.0,119.9841,119.9841,119.906,119.9494,23036.0
2020-09-30 12:20:00,138.16,138.37,138.12,138.29,28173.0,119.9494,120.1317,119.9147,120.0623,28173.0
2020-09-30 12:25:00,138.3,138.32,138.18,138.25,26390.0,120.071,120.0883,119.9668,120.0276,26390.0
2020-09-30 12:30:00,138.23,138.3,138.17,138.23,31319.0,120.0102,120.071,119.9581,120.0102,31319.0
2020-09-30 12:35:00,138.2,138.26,138.11,138.21,19231.0,119.9841,120.0362,119.906,119.9928,19231.0
2020-09-30 12:40:00,138.2,138.23,138.05,138.12,25433.0,119.9841,120.0102,119.8539,119.9147,25433.0
2020-09-30 12:45:00,138.11,138.22,138.02,138.17,15615.0,119.906,120.0015,119.8279,119.9581,15615.0
2020-09-30 12:50:00,138.15,138.17,138.03,138.04,16283.0,119.9407,119.9581,119.8366,119.8452,16283.0
2020-09-30 12:55:00,138.04,138.21,138.04,138.21,16154.0,119.8452,119.9928,119.8452,119.9928,16154.0
2020-09-30 13:00:00,138.23,138.24,138.0,138.01,23340.0,120.0102,120.0189,119.8105,119.8192,23340.0
2020-09-30 13:05:00,138.05,138.09,138.0,138.07,22248.0,119.8539,119.8886,119.8105,119.8713,22248.0
2020-09-30 13:10:00,138.09,138.28,138.08,138.22,22772.0,119.8886,120.0536,119.88,120.0015,22772.0
2020-09-30 13:15:00,138.23,138.41,138.23,138.41,17680.0,120.0102,120.1665,120.0102,120.1665,17680.0
2020-09-30 13:20:00,138.39,138.42,138.34,138.4,24148.0,120.1491,120.1751,120.1057,120.1578,24148.0
2020-09-30 13:25:00,138.39,138.57,138.39,138.43,22499.0,120.1491,120.3054,120.1491,120.1838,22499.0
2020-09-30 13:30:00,138.45,138.63,138.41,138.63,27660.0,120.2012,120.3575,120.1665,120.3575,27660.0
2020-09-30 13:35:00,138.62,138.73,138.58,138.69,28182.0,120.3488,120.4443,120.3141,120.4096,28182.0
2020-09-30 13:40:00,138.69,138.81,138.65,138.8,12897.0,120.4096,120.5137,120.3748,120.5051,12897.0
2020-09-30 13:45:00,138.78,138.96,138.69,138.92,27415.0,120.4877,120.644,120.4096,120.6092,27415.0
2020-09-30 13:50:00,138.93,139.08,138.9,138.97,35173.0,120.6179,120.7482,120.5919,120.6527,35173.0
2020-09-30 13:55:00,138.94,138.97,138.81,138.87,42114.0,120.6266,120.6527,120.5137,120.5658,42114.0
2020-09-30 14:00:00,138.87,138.92,138.75,138.89,43278.0,120.5658,120.6092,120.4617,120.5832,43278.0
2020-09-30 14:05:00,138.89,139.01,138.87,138.99,120214.0,120.5832,120.6874,120.5658,120.67,120214.0
2020-09-30 14:10:00,139.0,139.05,138.88,138.91,65676.0,120.6787,120.7221,120.5745,120.6006,65676.0
2020-09-30 14:15:00,138.92,139.0,138.62,138.62,19868.0,120.6092,120.6787,120.3488,120.3488,19868.0
2020-09-30 14:20:00,138.62,138.89,137.97,138.19,89815.0,120.3488,120.5832,119.7845,119.9755,89815.0
2020-09-30 14:25:00,138.2,138.55,137.94,138.36,64422.0,119.9841,120.288,119.7584,120.1231,64422.0
2020-09-30 14:30:00,138.34,138.36,138.06,138.24,31062.0,120.1057,120.1231,119.8626,120.0189,31062.0
2020-09-30 14:35:00,138.26,138.36,138.02,138.12,24243.0,120.0362,120.1231,119.8279,119.9147,24243.0
2020-09-30 14:40:00,138.14,138.21,137.94,138.03,32634.0,119.9321,119.9928,119.7584,119.8366,32634.0
2020-09-30 14:45:00,138.01,138.04,137.61,137.69,27443.0,119.8192,119.8452,119.4719,119.5414,27443.0
2020-09-30 14:50:00,137.68,137.86,137.63,137.83,24119.0,119.5327,119.689,119.4893,119.6629,24119.0
2020-09-30 14:55:00,137.81,138.41,137.73,138.41,38166.0,119.6456,120.1665,119.5761,120.1665,38166.0
2020-09-30 15:00:00,138.36,138.5,138.17,138.2,34843.0,120.1231,120.2446,119.9581,119.9841,34843.0
2020-09-30 15:05:00,138.22,138.5,138.22,138.45,35294.0,120.0015,120.2446,120.0015,120.2012,35294.0
2020-09-30 15:10:00,138.43,138.49,137.85,137.9,61251.0,120.1838,120.2359,119.6803,119.7237,61251.0
2020-09-30 15:15:00,137.92,138.07,137.65,137.77,51665.0,119.7411,119.8713,119.5066,119.6108,51665.0
2020-09-30 15:20:00,137.79,137.8,137.35,137.63,57249.0,119.6282,119.6369,119.2462,119.4893,57249.0
2020-09-30 15:25:00,137.62,137.96,137.51,137.83,40619.0,119.4806,119.7758,119.3851,119.6629,40619.0
2020-09-30 15:30:00,137.8,137.89,137.66,137.87,38701.0,119.6369,119.715,119.5153,119.6976,38701.0
2020-09-30 15:35:00,137.92,138.18,137.82,138.11,46594.0,119.7411,119.9668,119.6542,119.906,46594.0
2020-09-30 15:40:00,138.09,138.32,138.01,138.27,55282.0,119.8886,120.0883,119.8192,120.0449,55282.0
2020-09-30 15:45:00,138.25,138.77,138.2,138.72,71894.0,120.0276,120.479,119.9841,120.4356,71894.0
2020-09-30 15:50:00,138.72,139.05,138.7,138.88,134433.0,120.4356,120.7221,120.4182,120.5745,134433.0
2020-09-30 15:55:00,138.87,139.08,138.24,138.25,299448.0,120.5658,120.7482,120.0189,120.0276,299448.0
2020-10-01 09:30:00,139.53,139.95,138.25,138.38,290697.0,121.1388,121.5035,120.0276,120.1404,290697.0
2020-10-01 09:35:00,138.43,138.98,137.48,138.31,229123.0,120.1838,120.6613,119.359,120.0796,229123.0
2020-10-01 09:40:00,138.31,138.91,137.9,138.61,143828.0,120.0796,120.6006,119.7237,120.3401,143828.0
2020-10-01 09:45:00,138.56,139.17,138.5,139.03,79363.0,120.2967,120.8263,120.2446,120.7047,79363.0
2020-10-01 09:50:00,139.07,139.6,138.94,139.02,80679.0,120.7395,121.1996,120.6266,120.6961,80679.0
2020-10-01 09:55:00,138.99,139.13,138.58,138.64,74245.0,120.67,120.7916,120.3141,120.3661,74245.0
2020-10-01 10:00:00,138.61,138.64,138.04,138.41,106186.0,120.3401,120.3661,119.8452,120.1665,106186.0
2020-10-01 10:05:00,138.34,138.38,138.01,138.25,48497.0,120.1057,120.1404,119.8192,120.0276,48497.0
2020-10-01 10:10:00,138.27,138.39,137.83,138.17,80334.0,120.0449,120.1491,119.6629,119.9581,80334.0
2020-10-01 10:15:00,138.2,138.25,137.87,138.14,55539.0,119.9841,120.0276,119.6976,119.9321,55539.0
2020-10-01 10:20:00,138.14,138.21,137.9,138.08,45170.0,119.9321,119.9928,119.7237,119.88,45170.0
2020-10-01 10:25:00,138.05,138.07,137.81,138.07,45740.0,119.8539,119.8713,119.6456,119.8713,45740.0
2020-10-01 10:30:00,138.09,139.24,138.05,139.24,84209.0,119.8886,120.8871,119.8539,120.8871,84209.0
2020-10-01 10:35:00,139.24,139.25,138.87,138.9,57886.0,120.8871,120.8957,120.5658,120.5919,57886.0
2020-10-01 10:40:00,138.87,138.94,138.66,138.86,78639.0,120.5658,120.6266,120.3835,120.5572,78639.0
2020-10-01 10:45:00,138.88,139.04,138.66,138.87,40781.0,120.5745,120.7134,120.3835,120.5658,40781.0
2020-10-01 10:50:00,138.85,138.99,138.49,138.56,44147.0,120.5485,120.67,120.2359,120.2967,44147.0
2020-10-01 10:55:00,138.56,138.8,138.43,138.8,52083.0,120.2967,120.5051,120.1838,120.5051,52083.0
2020-10-01 11:00:00,138.81,139.13,138.59,139.05,44503.0,120.5137,120.7916,120.3227,120.7221,44503.0
2020-10-01 11:05:00,139.03,139.38,139.02,139.32,50667.0,120.7047,121.0086,120.6961,120.9565,50667.0
2020-10-01 11:10:00,139.29,139.39,138.96,139.39,46848.0,120.9305,121.0173,120.644,121.0173,46848.0
2020-10-01 11:15:00,139.38,139.49,139.26,139.41,44924.0,121.0086,121.1041,120.9044,121.0347,44924.0
2020-10-01 11:20:00,139.43,139.78,139.43,139.72,71589.0,121.052,121.3559,121.052,121.3038,71589.0
2020-10-01 11:25:00,139.7,139.75,139.44,139.53,47426.0,121.2864,121.3298,121.0607,121.1388,47426.0
2020-10-01 11:30:00,139.54,139.55,139.33,139.48,30149.0,121.1475,121.1562,120.9652,121.0954,30149.0
2020-10-01 11:35:00,139.48,139.7,139.48,139.61,34937.0,121.0954,121.2864,121.0954,121.2083,34937.0
2020-10-01 11:40:00,139.62,139.85,139.59,139.8,43875.0,121.217,121.4167,121.1909,121.3733,43875.0
2020-10-01 11:45:00,139.8,139.83,139.66,139.68,36855.0,121.3733,121.3993,121.2517,121.2691,36855.0
2020-10-01 11:50:00,139.68,139.86,139.65,139.83,28761.0,121.2691,121.4253,121.243,121.3993,28761.0
2020-10-01 11:55:00,139.81,139.85,139.66,139.67,29819.0,121.3819,121.4167,121.2517,121.2604,29819.0
2020-10-01 12:00:00,139.67,139.82,139.6,139.69,41255.0,121.2604,121.3906,121.1996,121.2778,41255.0
2020-10-01 12:05:00,139.66,139.72,139.54,139.59,18639.0,121.2517,121.3038,121.1475,121.1909,18639.0
2020-10-01 12:10:00,139.58,139.78,139.54,139.69,25190.0,121.1823,121.3559,121.1475,121.2778,25190.0
2020-10-01 12:15:00,139.68,139.82,139.6,139.79,31262.0,121.2691,121.3906,121.1996,121.3646,31262.0
2020-10-01 12:20:00,139.79,140.0,139.77,139.95,57333.0,121.3646,121.5469,121.3472,121.5035,57333.0
2020-10-01 12:25:00,139.95,140.01,139.86,139.94,21370.0,121.5035,121.5556,121.4253,121.4948,21370.0
2020-10-01 12:30:00,139.93,139.94,139.81,139.82,25585.0,121.4861,121.4948,121.3819,121.3906,25585.0
2020-10-01 12:35:00,139.82,139.88,139.72,139.85,18741.0,121.3906,121.4427,121.3038,121.4167,18741.0
2020-10-01 12:40:00,139.87,139.96,139.84,139.88,31507.0,121.434,121.5122,121.408,121.4427,31507.0
2020-10-01 12:45:00,139.89,139.94,139.8,139.81,16984.0,121.4514,121.4948,121.3733,121.3819,16984.0
2020-10-01 12:50:00,139.8,139.82,139.72,139.79,16091.0,121.3733,121.3906,121.3038,121.3646,16091.0
2020-10-01 12:55:00,139.82,139.87,139.76,139.87,30796.0,121.3906,121.434,121.3385,121.434,30796.0
2020-10-01 13:00:00,139.88,139.98,139.85,139.97,36212.0,121.4427,121.5295,121.4167,121.5208,36212.0
2020-10-01 13:05:00,139.98,140.22,139.92,140.21,76839.0,121.5295,121.7379,121.4774,121.7292,76839.0
2020-10-01 13:10:00,140.22,140.4,140.11,140.11,54972.0,121.7379,121.8942,121.6424,121.6424,54972.0
2020-10-01 13:15:00,140.14,140.26,140.14,140.22,26049.0,121.6684,121.7726,121.6684,121.7379,26049.0
2020-10-01 13:20:00,140.21,140.35,140.17,140.21,25464.0,121.7292,121.8508,121.6945,121.7292,25464.0
2020-10-01 13:25:00,140.21,140.29,139.98,140.11,24022.0,121.7292,121.7987,121.5295,121.6424,24022.0
2020-10-01 13:30:00,140.12,140.16,140.02,140.09,21455.0,121.6511,121.6858,121.5643,121.625,21455.0
2020-10-01 13:35:00,140.09,140.18,140.05,140.05,37597.0,121.625,121.7032,121.5903,121.5903,37597.0
2020-10-01 13:40:00,140.05,140.12,139.88,139.94,24522.0,121.5903,121.6511,121.4427,121.4948,24522.0
2020-10-01 13:45:00,139.99,140.0,139.77,139.82,24907.0,121.5382,121.5469,121.3472,121.3906,24907.0
2020-10-01 13:50:00,139.83,139.98,139.73,139.96,29860.0,121.3993,121.5295,121.3125,121.5122,29860.0
2020-10-01 13:55:00,139.94,140.03,139.56,139.65,56401.0,121.4948,121.5729,121.1649,121.243,56401.0
2020-10-01 14:00:00,139.67,139.94,139.28,139.62,41508.0,121.2604,121.4948,120.9218,121.217,41508.0
2020-10-01 14:05:00,139.64,139.66,139.41,139.54,39571.0,121.2343,121.2517,121.0347,121.1475,39571.0
2020-10-01 14:10:00,139.51,139.74,139.5,139.65,30052.0,121.1215,121.3212,121.1128,121.243,30052.0
2020-10-01 14:15:00,139.65,139.75,139.53,139.69,20795.0,121.243,121.3298,121.1388,121.2778,20795.0
2020-10-01 14:20:00,139.7,139.82,139.57,139.77,18575.0,121.2864,121.3906,121.1736,121.3472,18575.0
2020-10-01 14:25:00,139.71,140.06,139.71,140.02,27926.0,121.2951,121.599,121.2951,121.5643,27926.0
2020-10-01 14:30:00,140.05,140.24,140.02,140.17,34112.0,121.5903,121.7553,121.5643,121.6945,34112.0
2020-10-01 14:35:00,140.18,140.25,140.1,140.1,27114.0,121.7032,121.7639,121.6337,121.6337,27114.0
2020-10-01 14:40:00,140.12,140.16,139.96,140.14,22276.0,121.6511,121.6858,121.5122,121.6684,22276.0
2020-10-01 14:45:00,140.15,140.2,140.07,140.1,16918.0,121.6771,121.7205,121.6077,121.6337,16918.0
2020-10-01 14:50:00,140.06,140.25,140.01,140.15,20404.0,121.599,121.7639,121.5556,121.6771,20404.0
2020-10-01 14:55:00,140.15,140.24,140.07,140.14,26530.0,121.6771,121.7553,121.6077,121.6684,26530.0
2020-10-01 15:00:00,140.14,140.31,140.12,140.26,28330.0,121.6684,121.816,121.6511,121.7726,28330.0
2020-10-01 15:05:00,140.26,140.28,140.04,140.12,21777.0,121.7726,121.79,121.5816,121.6511,21777.0
2020-10-01 15:10:00,140.1,140.13,139.92,139.95,26516.0,121.6337,121.6598,121.4774,121.5035,26516.0
2020-10-01 15:15:00,139.95,140.0,139.77,139.8,36274.0,121.5035,121.5469,121.3472,121.3733,36274.0
2020-10-01 15:20:00,139.79,139.89,139.74,139.78,42600.0,121.3646,121.4514,121.3212,121.3559,42600.0
2020-10-01 15:25:00,139.76,139.9,139.75,139.8,42849.0,121.3385,121.4601,121.3298,121.3733,42849.0
2020-10-01 15:30:00,139.79,140.0,139.77,140.0,28711.0,121.3646,121.5469,121.3472,121.5469,28711.0
2020-10-01 15:35:00,140.0,140.09,139.89,140.09,36369.0,121.5469,121.625,121.4514,121.625,36369.0
2020-10-01 15:40:00,140.1,140.29,140.04,140.23,43442.0,121.6337,121.7987,121.5816,121.7466,43442.0
2020-10-01 15:45:00,140.24,140.46,140.18,140.44,83134.0,121.7553,121.9463,121.7032,121.9289,83134.0
2020-10-01 15:50:00,140.46,140.8,140.4,140.73,122185.0,121.9463,122.2414,121.8942,122.1807,122185.0
2020-10-01 15:55:00,140.73,140.85,140.7,140.8,167831.0,122.1807,122.2849,122.1546,122.2414,167831.0
2020-10-02 09:30:00,139.28,139.83,139.04,139.7,112412.0,120.9218,121.3993,120.7134,121.2864,112412.0
2020-10-02 09:35:00,139.71,139.77,139.24,139.61,50194.0,121.2951,121.3472,120.8871,121.2083,50194.0
2020-10-02 09:40:00,139.51,139.91,139.24,139.68,61865.0,121.1215,121.4688,120.8871,121.2691,61865.0
2020-10-02 09:45:00,139.65,139.78,139.36,139.4,80417.0,121.243,121.3559,120.9912,121.026,80417.0
2020-10-02 09:50:00,139.42,139.45,138.95,139.07,68247.0,121.0433,121.0694,120.6353,120.7395,68247.0
2020-10-02 09:55:00,139.01,139.49,139.0,139.25,56792.0,120.6874,121.1041,120.6787,120.8957,56792.0
2020-10-02 10:00:00,139.25,139.58,139.18,139.42,45377.0,120.8957,121.1823,120.835,121.0433,45377.0
2020-10-02 10:05:00,139.4,139.41,139.1,139.26,47281.0,121.026,121.0347,120.7655,120.9044,47281.0
2020-10-02 10:10:00,139.28,139.6,139.26,139.37,82622.0,120.9218,121.1996,120.9044,120.9999,82622.0
2020-10-02 10:15:00,139.38,139.7,139.2,139.61,64381.0,121.0086,121.2864,120.8523,121.2083,64381.0
2020-10-02 10:20:00,139.59,139.61,139.15,139.23,90597.0,121.1909,121.2083,120.8089,120.8784,90597.0
2020-10-02 10:25:00,139.21,139.28,139.04,139.25,37884.0,120.861,120.9218,120.7134,120.8957,37884.0
2020-10-02 10:30:00,139.21,139.27,139.08,139.25,37934.0,120.861,120.9131,120.7482,120.8957,37934.0
2020-10-02 10:35:00,139.25,139.25,138.72,138.72,40322.0,120.8957,120.8957,120.4356,120.4356,40322.0
2020-10-02 10:40:00,138.76,138.77,138.44,138.44,40811.0,120.4703,120.479,120.1925,120.1925,40811.0
2020-10-02 10:45:00,138.46,138.88,138.37,138.76,56685.0,120.2099,120.5745,120.1317,120.4703,56685.0
2020-10-02 10:50:00,138.75,138.79,138.52,138.63,26461.0,120.4617,120.4964,120.262,120.3575,26461.0
2020-10-02 10:55:00,138.67,138.97,138.67,138.8,26525.0,120.3922,120.6527,120.3922,120.5051,26525.0
2020-10-02 11:00:00,138.85,138.95,138.37,138.37,31043.0,120.5485,120.6353,120.1317,120.1317,31043.0
2020-10-02 11:05:00,138.4,138.73,138.29,138.65,34412.0,120.1578,120.4443,120.0623,120.3748,34412.0
2020-10-02 11:10:00,138.67,138.86,138.61,138.8,25597.0,120.3922,120.5572,120.3401,120.5051,25597.0
2020-10-02 11:15:00,138.76,139.02,138.58,138.99,29747.0,120.4703,120.6961,120.3141,120.67,29747.0
2020-10-02 11:20:00,138.97,139.14,138.8,138.82,28105.0,120.6527,120.8002,120.5051,120.5224,28105.0
2020-10-02 11:25:00,138.83,138.86,138.33,138.37,35306.0,120.5311,120.5572,120.097,120.1317,35306.0
2020-10-02 11:30:00,138.35,138.4,138.01,138.01,29925.0,120.1144,120.1578,119.8192,119.8192,29925.0
2020-10-02 11:35:00,138.05,138.22,137.98,138.03,39298.0,119.8539,120.0015,119.7931,119.8366,39298.0
2020-10-02 11:40:00,138.03,138.05,137.58,137.65,33527.0,119.8366,119.8539,119.4459,119.5066,33527.0
2020-10-02 11:45:00,137.58,137.75,137.51,137.59,27748.0,119.4459,119.5935,119.3851,119.4545,27748.0
2020-10-02 11:50:00,137.53,137.64,137.13,137.33,66064.0,119.4025,119.498,119.0552,119.2288,66064.0
2020-10-02 11:55:00,137.34,137.35,136.98,137.0,52920.0,119.2375,119.2462,118.925,118.9423,52920.0
2020-10-02 12:00:00,136.95,136.96,136.36,136.41,62898.0,118.8989,118.9076,118.3867,118.4301,62898.0
2020-10-02 12:05:00,136.41,136.85,136.2,136.63,78253.0,118.4301,118.8121,118.2478,118.6211,78253.0
2020-10-02 12:10:00,136.64,137.22,136.46,136.94,56006.0,118.6298,119.1333,118.4735,118.8902,56006.0
2020-10-02 12:15:00,136.93,137.25,136.84,137.17,56966.0,118.8815,119.1594,118.8034,119.0899,56966.0
2020-10-02 12:20:00,137.18,137.4,136.94,137.06,36649.0,119.0986,119.2896,118.8902,118.9944,36649.0
2020-10-02 12:25:00,137.07,137.14,136.72,136.87,33866.0,119.0031,119.0639,118.6992,118.8294,33866.0
2020-10-02 12:30:00,136.94,137.02,136.7,136.75,37618.0,118.8902,118.9597,118.6819,118.7253,37618.0
2020-10-02 12:35:00,136.72,137.03,136.62,136.99,22486.0,118.6992,118.9684,118.6124,118.9336,22486.0
2020-10-02 12:40:00,136.96,137.01,136.78,136.9,24129.0,118.9076,118.951,118.7513,118.8555,24129.0
2020-10-02 12:45:00,136.93,137.12,136.85,137.05,34759.0,118.8815,119.0465,118.8121,118.9857,34759.0
2020-10-02 12:50:00,137.03,137.29,136.92,137.27,28677.0,118.9684,119.1941,118.8729,119.1767,28677.0
2020-10-02 12:55:00,137.24,137.56,137.24,137.54,32622.0,119.1507,119.4285,119.1507,119.4111,32622.0
2020-10-02 13:00:00,137.57,137.96,137.57,137.86,46476.0,119.4372,119.7758,119.4372,119.689,46476.0
2020-10-02 13:05:00,137.83,137.83,137.59,137.67,29825.0,119.6629,119.6629,119.4545,119.524,29825.0
2020-10-02 13:10:00,137.72,137.88,137.65,137.71,24325.0,119.5674,119.7063,119.5066,119.5587,24325.0
2020-10-02 13:15:00,137.77,137.78,137.61,137.78,15280.0,119.6108,119.6195,119.4719,119.6195,15280.0
2020-10-02 13:20:00,137.77,138.12,137.72,138.07,21152.0,119.6108,119.9147,119.5674,119.8713,21152.0
2020-10-02 13:25:00,138.08,138.2,138.05,138.11,13271.0,119.88,119.9841,119.8539,119.906,13271.0
2020-10-02 13:30:00,138.13,138.13,137.77,137.78,19877.0,119.9234,119.9234,119.6108,119.6195,19877.0
2020-10-02 13:35:00,137.82,137.91,137.78,137.82,10862.0,119.6542,119.7324,119.6195,119.6542,10862.0
2020-10-02 13:40:00,137.81,137.83,137.24,137.43,27017.0,119.6456,119.6629,119.1507,119.3156,27017.0
2020-10-02 13:45:00,137.4,137.42,137.18,137.35,20175.0,119.2896,119.307,119.0986,119.2462,20175.0
2020-10-02 13:50:00,137.36,137.45,137.13,137.33,17715.0,119.2549,119.333,119.0552,119.2288,17715.0
2020-10-02 13:55:00,137.29,137.41,137.23,137.35,14944.0,119.1941,119.2983,119.142,119.2462,14944.0
2020-10-02 14:00:00,137.33,137.7,137.32,137.7,13973.0,119.2288,119.55,119.2201,119.55,13973.0
2020-10-02 14:05:00,137.72,137.95,137.72,137.87,17177.0,119.5674,119.7671,119.5674,119.6976,17177.0
2020-10-02 14:10:00,137.88,138.07,137.87,137.89,28789.0,119.7063,119.8713,119.6976,119.715,28789.0
2020-10-02 14:15:00,137.92,137.93,137.8,137.87,21836.0,119.7411,119.7497,119.6369,119.6976,21836.0
2020-10-02 14:20:00,137.89,138.0,137.83,137.98,12706.0,119.715,119.8105,119.6629,119.7931,12706.0
2020-10-02 14:25:00,138.01,138.01,137.82,137.92,14882.0,119.8192,119.8192,119.6542,119.7411,14882.0
2020-10-02 14:30:00,137.97,138.05,137.63,137.81,41104.0,119.7845,119.8539,119.4893,119.6456,41104.0
2020-10-02 14:35:00,137.83,137.84,137.59,137.6,27220.0,119.6629,119.6716,119.4545,119.4632,27220.0
2020-10-02 14:40:00,137.59,137.82,137.57,137.81,23200.0,119.4545,119.6542,119.4372,119.6456,23200.0
2020-10-02 14:45:00,137.84,137.97,137.64,137.84,25884.0,119.6716,119.7845,119.498,119.6716,25884.0
2020-10-02 14:50:00,137.86,137.95,137.72,137.88,19038.0,119.689,119.7671,119.5674,119.7063,19038.0
2020-10-02 14:55:00,137.95,138.33,137.94,138.05,28421.0,119.7671,120.097,119.7584,119.8539,28421.0
2020-10-02 15:00:00,138.07,138.18,137.93,138.16,13438.0,119.8713,119.9668,119.7497,119.9494,13438.0
2020-10-02 15:05:00,138.18,138.19,138.05,138.12,15077.0,119.9668,119.9755,119.8539,119.9147,15077.0
2020-10-02 15:10:00,138.11,138.32,137.89,138.0,47794.0,119.906,120.0883,119.715,119.8105,47794.0
2020-10-02 15:15:00,138.0,138.4,137.97,138.34,32808.0,119.8105,120.1578,119.7845,120.1057,32808.0
2020-10-02 15:20:00,138.33,138.58,138.31,138.48,55365.0,120.097,120.3141,120.0796,120.2272,55365.0
2020-10-02 15:25:00,138.48,138.71,138.45,138.6,40313.0,120.2272,120.4269,120.2012,120.3314,40313.0
2020-10-02 15:30:00,138.55,138.81,138.53,138.75,63855.0,120.288,120.5137,120.2706,120.4617,63855.0
2020-10-02 15:35:00,138.73,138.96,138.72,138.78,68953.0,120.4443,120.644,120.4356,120.4877,68953.0
2020-10-02 15:40:00,138.78,138.84,138.43,138.47,45462.0,120.4877,120.5398,120.1838,120.2186,45462.0
2020-10-02 15:45:00,138.45,138.68,138.35,138.67,54051.0,120.2012,120.4009,120.1144,120.3922,54051.0
2020-10-02 15:50:00,138.68,138.71,138.24,138.36,81877.0,120.4009,120.4269,120.0189,120.1231,81877.0
2020-10-02 15:55:00,138.34,138.34,138.01,138.18,208854.0,120.1057,120.1057,119.8192,119.9668,208854.0
2020-10-05 09:30:00,138.09,138.38,137.92,138.09,71882.0,119.8886,120.1404,119.7411,119.8886,71882.0
2020-10-05 09:35:00,138.14,138.18,137.79,137.95,30769.0,119.9321,119.9668,119.6282,119.7671,30769.0
2020-10-05 09:40:00,138.0,138.07,137.61,137.65,41320.0,119.8105,119.8713,119.4719,119.5066,41320.0
2020-10-05 09:45:00,137.67,137.78,137.06,137.09,66854.0,119.524,119.6195,118.9944,119.0205,66854.0
2020-10-05 09:50:00,137.09,137.38,137.08,137.34,30549.0,119.0205,119.2722,119.0118,119.2375,30549.0
2020-10-05 09:55:00,137.35,137.38,137.1,137.1,16481.0,119.2462,119.2722,119.0291,119.0291,16481.0
2020-10-05 10:00:00,137.13,137.39,137.05,137.38,27510.0,119.0552,119.2809,118.9857,119.2722,27510.0
2020-10-05 10:05:00,137.41,137.72,137.39,137.65,17641.0,119.2983,119.5674,119.2809,119.5066,17641.0
2020-10-05 10:10:00,137.64,137.66,137.27,137.32,29249.0,119.498,119.5153,119.1767,119.2201,29249.0
2020-10-05 10:15:00,137.34,137.49,137.3,137.31,31482.0,119.2375,119.3677,119.2028,119.2115,31482.0
2020-10-05 10:20:00,137.32,137.35,137.13,137.34,25090.0,119.2201,119.2462,119.0552,119.2375,25090.0
2020-10-05 10:25:00,137.33,137.56,137.33,137.56,12099.0,119.2288,119.4285,119.2288,119.4285,12099.0
2020-10-05 10:30:00,137.6,137.77,137.52,137.72,16820.0,119.4632,119.6108,119.3938,119.5674,16820.0
2020-10-05 10:35:00,137.7,137.77,137.64,137.69,14168.0,119.55,119.6108,119.498,119.5414,14168.0
2020-10-05 10:40:00,137.71,137.92,137.69,137.88,10666.0,119.5587,119.7411,119.5414,119.7063,10666.0
2020-10-05 10:45:00,137.85,137.91,137.83,137.91,11558.0,119.6803,119.7324,119.6629,119.7324,11558.0
2020-10-05 10:50:00,137.86,137.9,137.76,137.77,13533.0,119.689,119.7237,119.6021,119.6108,13533.0
2020-10-05 10:55:00,137.76,137.82,137.56,137.58,28504.0,119.6021,119.6542,119.4285,119.4459,28504.0
2020-10-05 11:00:00,137.59,137.65,137.52,137.58,26849.0,119.4545,119.5066,119.3938,119.4459,26849.0
2020-10-05 11:05:00,137.59,137.64,137.44,137.47,28994.0,119.4545,119.498,119.3243,119.3504,28994.0
2020-10-05 11:10:00,137.48,137.5,137.35,137.43,24476.0,119.359,119.3764,119.2462,119.3156,24476.0
2020-10-05 11:15:00,137.42,137.55,137.38,137.42,48831.0,119.307,119.4198,119.2722,119.307,48831.0
2020-10-05 11:20:00,137.4,137.67,137.29,137.64,46695.0,119.2896,119.524,119.1941,119.498,46695.0
2020-10-05 11:25:00,137.64,137.8,137.54,137.73,24846.0,119.498,119.6369,119.4111,119.5761,24846.0
2020-10-05 11:30:00,137.72,137.72,137.57,137.59,15138.0,119.5674,119.5674,119.4372,119.4545,15138.0
2020-10-05 11:35:00,137.58,137.64,137.47,137.5,18937.0,119.4459,119.498,119.3504,119.3764,18937.0
2020-10-05 11:40:00,137.49,137.51,137.38,137.38,12589.0,119.3677,119.3851,119.2722,119.2722,12589.0
2020-10-05 11:45:00,137.37,137.39,137.08,137.14,33372.0,119.2635,119.2809,119.0118,119.0639,33372.0
2020-10-05 11:50:00,137.13,137.18,137.0,137.09,27042.0,119.0552,119.0986,118.9423,119.0205,27042.0
2020-10-05 11:55:00,137.12,137.19,137.1,137.12,11045.0,119.0465,119.1073,119.0291,119.0465,11045.0
2020-10-05 12:00:00,137.12,137.22,137.11,137.16,11863.0,119.0465,119.1333,119.0378,119.0812,11863.0
2020-10-05 12:05:00,137.17,137.2,137.11,137.13,10287.0,119.0899,119.116,119.0378,119.0552,10287.0
2020-10-05 12:10:00,137.15,137.2,137.11,137.19,12333.0,119.0725,119.116,119.0378,119.1073,12333.0
2020-10-05 12:15:00,137.17,137.25,137.13,137.25,12010.0,119.0899,119.1594,119.0552,119.1594,12010.0
2020-10-05 12:20:00,137.25,137.3,137.17,137.28,15982.0,119.1594,119.2028,119.0899,119.1854,15982.0
2020-10-05 12:25:00,137.28,137.28,137.18,137.21,11009.0,119.1854,119.1854,119.0986,119.1246,11009.0
2020-10-05 12:30:00,137.21,137.28,137.18,137.27,10006.0,119.1246,119.1854,119.0986,119.1767,10006.0
2020-10-05 12:35:00,137.28,137.3,137.24,137.26,10932.0,119.1854,119.2028,119.1507,119.168,10932.0
2020-10-05 12:40:00,137.29,137.34,137.26,137.3,13481.0,119.1941,119.2375,119.168,119.2028,13481.0
2020-10-05 12:45:00,137.31,137.39,137.27,137.3,10042.0,119.2115,119.2809,119.1767,119.2028,10042.0
2020-10-05 12:50:00,137.29,137.35,137.13,137.13,16679.0,119.1941,119.2462,119.0552,119.0552,16679.0
2020-10-05 12:55:00,137.14,137.16,137.06,137.09,12426.0,119.0639,119.0812,118.9944,119.0205,12426.0
2020-10-05 13:00:00,137.1,137.16,137.06,137.08,13009.0,119.0291,119.0812,118.9944,119.0118,13009.0
2020-10-05 13:05:00,137.08,137.24,137.07,137.11,11048.0,119.0118,119.1507,119.0031,119.0378,11048.0
2020-10-05 13:10:00,137.11,137.25,137.1,137.18,20674.0,119.0378,119.1594,119.0291,119.0986,20674.0
2020-10-05 13:15:00,137.16,137.24,137.11,137.13,28128.0,119.0812,119.1507,119.0378,119.0552,28128.0
2020-10-05 13:20:00,137.13,137.18,137.08,137.18,14601.0,119.0552,119.0986,119.0118,119.0986,14601.0
2020-10-05 13:25:00,137.19,137.19,137.07,137.09,10873.0,119.1073,119.1073,119.0031,119.0205,10873.0
2020-10-05 13:30:00,137.1,137.11,136.98,137.04,28342.0,119.0291,119.0378,118.925,118.977,28342.0
2020-10-05 13:35:00,137.06,137.13,137.01,137.01,14719.0,118.9944,119.0552,118.951,118.951,14719.0
2020-10-05 13:40:00,137.02,137.17,137.0,137.09,7673.0,118.9597,119.0899,118.9423,119.0205,7673.0
2020-10-05 13:45:00,137.09,137.25,137.04,137.24,43058.0,119.0205,119.1594,118.977,119.1507,43058.0
2020-10-05 13:50:00,137.23,137.38,137.19,137.28,78252.0,119.142,119.2722,119.1073,119.1854,78252.0
2020-10-05 13:55:00,137.28,137.44,137.2,137.43,67612.0,119.1854,119.3243,119.116,119.3156,67612.0
2020-10-05 14:00:00,137.43,137.47,137.33,137.39,26123.0,119.3156,119.3504,119.2288,119.2809,26123.0
2020-10-05 14:05:00,137.37,137.45,137.35,137.39,21211.0,119.2635,119.333,119.2462,119.2809,21211.0
2020-10-05 14:10:00,137.35,137.46,137.35,137.45,19964.0,119.2462,119.3417,119.2462,119.333,19964.0
2020-10-05 14:15:00,137.45,137.53,137.42,137.5,19168.0,119.333,119.4025,119.307,119.3764,19168.0
2020-10-05 14:20:00,137.52,137.53,137.46,137.46,15455.0,119.3938,119.4025,119.3417,119.3417,15455.0
2020-10-05 14:25:00,137.47,137.53,137.34,137.4,17909.0,119.3504,119.4025,119.2375,119.2896,17909.0
2020-10-05 14:30:00,137.4,137.47,137.28,137.4,17629.0,119.2896,119.3504,119.1854,119.2896,17629.0
2020-10-05 14:35:00,137.42,137.54,137.36,137.4,13774.0,119.307,119.4111,119.2549,119.2896,13774.0
2020-10-05 14:40:00,137.42,137.48,137.33,137.46,26469.0,119.307,119.359,119.2288,119.3417,26469.0
2020-10-05 14:45:00,137.45,137.48,137.4,137.4,10919.0,119.333,119.359,119.2896,119.2896,10919.0
2020-10-05 14:50:00,137.4,137.47,137.34,137.39,12001.0,119.2896,119.3504,119.2375,119.2809,12001.0
2020-10-05 14:55:00,137.39,137.79,137.39,137.78,24119.0,119.2809,119.6282,119.2809,119.6195,24119.0
2020-10-05 15:00:00,137.79,137.82,137.69,137.81,17608.0,119.6282,119.6542,119.5414,119.6456,17608.0
2020-10-05 15:05:00,137.81,137.9,137.78,137.87,15151.0,119.6456,119.7237,119.6195,119.6976,15151.0
2020-10-05 15:10:00,137.89,137.96,137.83,137.94,27204.0,119.715,119.7758,119.6629,119.7584,27204.0
2020-10-05 15:15:00,137.95,138.02,137.87,137.96,35028.0,119.7671,119.8279,119.6976,119.7758,35028.0
2020-10-05 15:20:00,137.96,137.97,137.78,137.83,16597.0,119.7758,119.7845,119.6195,119.6629,16597.0
2020-10-05 15:25:00,137.84,137.92,137.81,137.86,27129.0,119.6716,119.7411,119.6456,119.689,27129.0
2020-10-05 15:30:00,137.87,137.92,137.72,137.72,27659.0,119.6976,119.7411,119.5674,119.5674,27659.0
2020-10-05 15:35:00,137.71,137.76,137.61,137.66,39462.0,119.5587,119.6021,119.4719,119.5153,39462.0
2020-10-05 15:40:00,137.65,137.72,137.51,137.55,38569.0,119.5066,119.5674,119.3851,119.4198,38569.0
2020-10-05 15:45:00,137.54,137.57,137.37,137.5,58905.0,119.4111,119.4372,119.2635,119.3764,58905.0
2020-10-05 15:50:00,137.51,137.81,137.47,137.74,114251.0,119.3851,119.6456,119.3504,119.5848,114251.0
2020-10-05 15:55:00,137.75,137.95,137.67,137.93,202705.0,119.5935,119.7671,119.524,119.7497,202705.0
2020-10-06 09:30:00,137.88,138.09,137.58,138.02,123296.0,119.7063,119.8886,119.4459,119.8279,123296.0
2020-10-06 09:35:00,137.99,138.38,137.98,138.0,32681.0,119.8018,120.1404,119.7931,119.8105,32681.0
2020-10-06 09:40:00,138.0,138.82,137.98,138.72,56271.0,119.8105,120.5224,119.7931,120.4356,56271.0
2020-10-06 09:45:00,138.72,138.76,138.01,138.08,42109.0,120.4356,120.4703,119.8192,119.88,42109.0
2020-10-06 09:50:00,138.06,138.37,138.06,138.22,48237.0,119.8626,120.1317,119.8626,120.0015,48237.0
2020-10-06 09:55:00,138.24,138.5,138.21,138.33,29482.0,120.0189,120.2446,119.9928,120.097,29482.0
2020-10-06 10:00:00,138.34,138.39,137.98,137.99,27610.0,120.1057,120.1491,119.7931,119.8018,27610.0
2020-10-06 10:05:00,138.0,138.05,137.94,137.99,25076.0,119.8105,119.8539,119.7584,119.8018,25076.0
2020-10-06 10:10:00,137.99,138.1,137.85,138.06,28034.0,119.8018,119.8973,119.6803,119.8626,28034.0
2020-10-06 10:15:00,138.06,138.2,138.03,138.09,14532.0,119.8626,119.9841,119.8366,119.8886,14532.0
2020-10-06 10:20:00,138.08,138.12,137.98,138.05,18682.0,119.88,119.9147,119.7931,119.8539,18682.0
2020-10-06 10:25:00,138.04,138.09,137.93,137.93,13061.0,119.8452,119.8886,119.7497,119.7497,13061.0
2020-10-06 10:30:00,137.94,138.04,137.93,137.97,15753.0,119.7584,119.8452,119.7497,119.7845,15753.0
2020-10-06 10:35:00,137.97,138.04,137.86,137.98,56481.0,119.7845,119.8452,119.689,119.7931,56481.0
2020-10-06 10:40:00,137.97,138.28,137.85,137.87,70698.0,119.7845,120.0536,119.6803,119.6976,70698.0
2020-10-06 10:45:00,137.85,138.2,137.82,138.16,45458.0,119.6803,119.9841,119.6542,119.9494,45458.0
2020-10-06 10:50:00,138.16,138.27,138.05,138.17,34237.0,119.9494,120.0449,119.8539,119.9581,34237.0
2020-10-06 10:55:00,138.15,138.18,137.97,137.98,37203.0,119.9407,119.9668,119.7845,119.7931,37203.0
2020-10-06 11:00:00,138.0,138.08,137.87,138.0,24754.0,119.8105,119.88,119.6976,119.8105,24754.0
2020-10-06 11:05:00,138.01,138.08,137.89,137.91,99464.0,119.8192,119.88,119.715,119.7324,99464.0
2020-10-06 11:10:00,137.91,138.06,137.83,137.87,69522.0,119.7324,119.8626,119.6629,119.6976,69522.0
2020-10-06 11:15:00,137.87,138.2,137.86,138.19,37596.0,119.6976,119.9841,119.689,119.9755,37596.0
2020-10-06 11:20:00,138.16,138.23,137.98,137.99,44040.0,119.9494,120.0102,119.7931,119.8018,44040.0
2020-10-06 11:25:00,138.02,138.14,137.97,138.09,10104.0,119.8279,119.9321,119.7845,119.8886,10104.0
2020-10-06 11:30:00,138.07,138.07,137.69,137.71,23223.0,119.8713,119.8713,119.5414,119.5587,23223.0
2020-10-06 11:35:00,137.8,137.88,137.73,137.75,21171.0,119.6369,119.7063,119.5761,119.5935,21171.0
2020-10-06 11:40:00,137.75,137.83,137.67,137.81,136013.0,119.5935,119.6629,119.524,119.6456,136013.0
2020-10-06 11:45:00,137.83,137.84,137.6,137.65,118777.0,119.6629,119.6716,119.4632,119.5066,118777.0
2020-10-06 11:50:00,137.61,137.61,137.43,137.53,59347.0,119.4719,119.4719,119.3156,119.4025,59347.0
2020-10-06 11:55:00,137.52,137.59,137.5,137.53,24598.0,119.3938,119.4545,119.3764,119.4025,24598.0
2020-10-06 12:00:00,137.5,137.72,137.5,137.53,14605.0,119.3764,119.5674,119.3764,119.4025,14605.0
2020-10-06 12:05:00,137.53,137.66,137.42,137.62,15131.0,119.4025,119.5153,119.307,119.4806,15131.0
2020-10-06 12:10:00,137.63,137.65,137.57,137.59,15553.0,119.4893,119.5066,119.4372,119.4545,15553.0
2020-10-06 12:15:00,137.59,137.64,137.52,137.52,22878.0,119.4545,119.498,119.3938,119.3938,22878.0
2020-10-06 12:20:00,137.52,137.57,137.47,137.52,12482.0,119.3938,119.4372,119.3504,119.3938,12482.0
2020-10-06 12:25:00,137.53,137.53,137.44,137.46,8953.0,119.4025,119.4025,119.3243,119.3417,8953.0
2020-10-06 12:30:00,137.47,137.52,137.44,137.47,14722.0,119.3504,119.3938,119.3243,119.3504,14722.0
2020-10-06 12:35:00,137.49,137.59,137.49,137.57,23007.0,119.3677,119.4545,119.3677,119.4372,23007.0
2020-10-06 12:40:00,137.57,137.65,137.56,137.62,15530.0,119.4372,119.5066,119.4285,119.4806,15530.0
2020-10-06 12:45:00,137.62,137.68,137.59,137.63,36930.0,119.4806,119.5327,119.4545,119.4893,36930.0
2020-10-06 12:50:00,137.63,137.65,137.55,137.56,29715.0,119.4893,119.5066,119.4198,119.4285,29715.0
2020-10-06 12:55:00,137.56,137.65,137.55,137.63,31820.0,119.4285,119.5066,119.4198,119.4893,31820.0
2020-10-06 13:00:00,137.62,137.65,137.39,137.42,89901.0,119.4806,119.5066,119.2809,119.307,89901.0
2020-10-06 13:05:00,137.42,137.47,137.33,137.45,81497.0,119.307,119.3504,119.2288,119.333,81497.0
2020-10-06 13:10:00,137.47,137.47,137.31,137.36,26268.0,119.3504,119.3504,119.2115,119.2549,26268.0
2020-10-06 13:15:00,137.35,137.36,137.21,137.24,26956.0,119.2462,119.2549,119.1246,119.1507,26956.0
2020-10-06 13:20:00,137.24,137.35,137.14,137.23,25112.0,119.1507,119.2462,119.0639,119.142,25112.0
2020-10-06 13:25:00,137.23,137.23,137.13,137.18,15282.0,119.142,119.142,119.0552,119.0986,15282.0
2020-10-06 13:30:00,137.17,137.33,137.17,137.19,22709.0,119.0899,119.2288,119.0899,119.1073,22709.0
2020-10-06 13:35:00,137.18,137.2,137.14,137.16,11390.0,119.0986,119.116,119.0639,119.0812,11390.0
2020-10-06 13:40:00,137.14,137.24,137.1,137.14,16080.0,119.0639,119.1507,119.0291,119.0639,16080.0
2020-10-06 13:45:00,137.15,137.17,136.95,136.99,26816.0,119.0725,119.0899,118.8989,118.9336,26816.0
2020-10-06 13:50:00,136.97,137.05,136.91,136.98,22640.0,118.9163,118.9857,118.8642,118.925,22640.0
2020-10-06 13:55:00,136.99,137.04,136.92,136.96,19633.0,118.9336,118.977,118.8729,118.9076,19633.0
2020-10-06 14:00:00,136.96,137.11,136.96,137.11,11072.0,118.9076,119.0378,118.9076,119.0378,11072.0
2020-10-06 14:05:00,137.11,137.24,137.11,137.22,15039.0,119.0378,119.1507,119.0378,119.1333,15039.0
2020-10-06 14:10:00,137.22,137.37,137.19,137.37,22431.0,119.1333,119.2635,119.1073,119.2635,22431.0
2020-10-06 14:15:00,137.34,137.61,137.32,137.58,24382.0,119.2375,119.4719,119.2201,119.4459,24382.0
2020-10-06 14:20:00,137.58,137.72,137.57,137.6,24386.0,119.4459,119.5674,119.4372,119.4632,24386.0
2020-10-06 14:25:00,137.59,137.61,137.44,137.46,13153.0,119.4545,119.4719,119.3243,119.3417,13153.0
2020-10-06 14:30:00,137.46,137.52,137.37,137.42,22644.0,119.3417,119.3938,119.2635,119.307,22644.0
2020-10-06 14:35:00,137.41,137.49,137.38,137.39,11983.0,119.2983,119.3677,119.2722,119.2809,11983.0
2020-10-06 14:40:00,137.39,137.56,137.36,137.55,12285.0,119.2809,119.4285,119.2549,119.4198,12285.0
2020-10-06 14:45:00,137.53,137.62,136.99,137.14,30291.0,119.4025,119.4806,118.9336,119.0639,30291.0
2020-10-06 14:50:00,137.01,137.06,135.8,135.82,59000.0,118.951,118.9944,117.9005,117.9178,59000.0
2020-10-06 14:55:00,135.75,136.2,135.5,135.76,84346.0,117.8571,118.2478,117.64,117.8658,84346.0
2020-10-06 15:00:00,135.66,135.66,135.21,135.42,49143.0,117.7789,117.7789,117.3883,117.5706,49143.0
2020-10-06 15:05:00,135.34,135.76,135.15,135.76,42908.0,117.5011,117.8658,117.3362,117.8658,42908.0
2020-10-06 15:10:00,135.74,135.84,135.55,135.76,28591.0,117.8484,117.9352,117.6834,117.8658,28591.0
2020-10-06 15:15:00,135.72,136.04,135.61,135.67,44986.0,117.831,118.1089,117.7355,117.7876,44986.0
2020-10-06 15:20:00,135.67,135.79,135.42,135.47,50267.0,117.7876,117.8918,117.5706,117.614,50267.0
2020-10-06 15:25:00,135.46,135.61,135.36,135.46,66289.0,117.6053,117.7355,117.5185,117.6053,66289.0
2020-10-06 15:30:00,135.43,135.7,135.38,135.64,81775.0,117.5793,117.8137,117.5358,117.7616,81775.0
2020-10-06 15:35:00,135.62,135.8,135.45,135.45,57537.0,117.7442,117.9005,117.5966,117.5966,57537.0
2020-10-06 15:40:00,135.44,135.68,135.27,135.62,55846.0,117.5879,117.7963,117.4403,117.7442,55846.0
2020-10-06 15:45:00,135.6,135.7,135.22,135.33,70026.0,117.7268,117.8137,117.3969,117.4924,70026.0
2020-10-06 15:50:00,135.33,135.63,135.2,135.63,97291.0,117.4924,117.7529,117.3796,117.7529,97291.0
2020-10-06 15:55:00,135.64,135.99,135.64,135.7,174612.0,117.7616,118.0654,117.7616,117.8137,174612.0
2020-10-07 09:30:00,135.99,136.95,135.76,136.65,124395.0,118.0654,118.8989,117.8658,118.6384,124395.0
2020-10-07 09:35:00,136.58,136.58,136.19,136.28,17264.0,118.5777,118.5777,118.2391,118.3172,17264.0
2020-10-07 09:40:00,136.29,136.44,136.07,136.17,17257.0,118.3259,118.4561,118.1349,118.2217,17257.0
2020-10-07 09:45:00,136.12,136.3,136.1,136.13,23893.0,118.1783,118.3346,118.1609,118.187,23893.0
2020-10-07 09:50:00,136.12,136.37,136.11,136.2,16037.0,118.1783,118.3954,118.1696,118.2478,16037.0
2020-10-07 09:55:00,136.2,136.28,136.01,136.19,16494.0,118.2478,118.3172,118.0828,118.2391,16494.0
2020-10-07 10:00:00,136.15,136.21,136.04,136.17,28726.0,118.2044,118.2564,118.1089,118.2217,28726.0
2020-10-07 10:05:00,136.17,136.25,135.94,136.06,42523.0,118.2217,118.2912,118.022,118.1262,42523.0
2020-10-07 10:10:00,136.06,136.12,135.81,135.9,17784.0,118.1262,118.1783,117.9092,117.9873,17784.0
2020-10-07 10:15:00,135.88,136.16,135.87,136.09,33809.0,117.9699,118.213,117.9613,118.1523,33809.0
2020-10-07 10:20:00,136.07,136.09,135.89,135.91,32699.0,118.1349,118.1523,117.9786,117.996,32699.0
2020-10-07 10:25:00,135.93,136.09,135.82,136.05,26295.0,118.0133,118.1523,117.9178,118.1175,26295.0
2020-10-07 10:30:00,136.0,136.2,135.97,136.2,14921.0,118.0741,118.2478,118.0481,118.2478,14921.0
2020-10-07 10:35:00,136.17,136.23,135.92,135.97,25211.0,118.2217,118.2738,118.0047,118.0481,25211.0
2020-10-07 10:40:00,135.97,136.06,135.82,135.87,23678.0,118.0481,118.1262,117.9178,117.9613,23678.0
2020-10-07 10:45:00,135.87,136.1,135.87,136.08,13331.0,117.9613,118.1609,117.9613,118.1436,13331.0
2020-10-07 10:50:00,136.08,136.14,136.0,136.0,7745.0,118.1436,118.1957,118.0741,118.0741,7745.0
2020-10-07 10:55:00,136.0,136.07,135.9,136.07,9845.0,118.0741,118.1349,117.9873,118.1349,9845.0
2020-10-07 11:00:00,136.03,136.1,135.92,135.96,13576.0,118.1002,118.1609,118.0047,118.0394,13576.0
2020-10-07 11:05:00,135.96,135.97,135.8,135.88,14942.0,118.0394,118.0481,117.9005,117.9699,14942.0
2020-10-07 11:10:00,135.9,136.04,135.77,135.9,29897.0,117.9873,118.1089,117.8744,117.9873,29897.0
2020-10-07 11:15:00,135.9,136.04,135.9,136.03,8502.0,117.9873,118.1089,117.9873,118.1002,8502.0
2020-10-07 11:20:00,136.03,136.18,135.96,136.17,13958.0,118.1002,118.2304,118.0394,118.2217,13958.0
2020-10-07 11:25:00,136.14,136.2,136.02,136.16,14510.0,118.1957,118.2478,118.0915,118.213,14510.0
2020-10-07 11:30:00,136.19,136.2,136.05,136.12,16007.0,118.2391,118.2478,118.1175,118.1783,16007.0
2020-10-07 11:35:00,136.13,136.2,136.11,136.18,13318.0,118.187,118.2478,118.1696,118.2304,13318.0
2020-10-07 11:40:00,136.19,136.21,136.16,136.2,39938.0,118.2391,118.2564,118.213,118.2478,39938.0
2020-10-07 11:45:00,136.23,136.3,136.11,136.15,36421.0,118.2738,118.3346,118.1696,118.2044,36421.0
2020-10-07 11:50:00,136.15,136.2,136.06,136.07,10655.0,118.2044,118.2478,118.1262,118.1349,10655.0
2020-10-07 11:55:00,136.05,136.13,136.02,136.08,7046.0,118.1175,118.187,118.0915,118.1436,7046.0
2020-10-07 12:00:00,136.08,136.19,136.05,136.13,33296.0,118.1436,118.2391,118.1175,118.187,33296.0
2020-10-07 12:05:00,136.13,136.21,136.09,136.13,49514.0,118.187,118.2564,118.1523,118.187,49514.0
2020-10-07 12:10:00,136.12,136.18,136.1,136.13,12981.0,118.1783,118.2304,118.1609,118.187,12981.0
2020-10-07 12:15:00,136.1,136.18,136.07,136.1,28169.0,118.1609,118.2304,118.1349,118.1609,28169.0
2020-10-07 12:20:00,136.11,136.18,136.1,136.18,9548.0,118.1696,118.2304,118.1609,118.2304,9548.0
2020-10-07 12:25:00,136.16,136.18,135.87,136.04,88935.0,118.213,118.2304,117.9613,118.1089,88935.0
2020-10-07 12:30:00,136.05,136.14,136.05,136.07,22100.0,118.1175,118.1957,118.1175,118.1349,22100.0
2020-10-07 12:35:00,136.06,136.17,135.99,136.08,25472.0,118.1262,118.2217,118.0654,118.1436,25472.0
2020-10-07 12:40:00,136.1,136.12,136.05,136.07,8701.0,118.1609,118.1783,118.1175,118.1349,8701.0
2020-10-07 12:45:00,136.08,136.16,136.02,136.15,27036.0,118.1436,118.213,118.0915,118.2044,27036.0
2020-10-07 12:50:00,136.15,136.19,136.11,136.17,6094.0,118.2044,118.2391,118.1696,118.2217,6094.0
2020-10-07 12:55:00,136.19,136.42,136.19,136.41,62998.0,118.2391,118.4388,118.2391,118.4301,62998.0
2020-10-07 13:00:00,136.41,136.47,136.21,136.33,33254.0,118.4301,118.4822,118.2564,118.3606,33254.0
2020-10-07 13:05:00,136.33,136.33,136.24,136.25,10945.0,118.3606,118.3606,118.2825,118.2912,10945.0
2020-10-07 13:10:00,136.28,136.47,136.24,136.36,42053.0,118.3172,118.4822,118.2825,118.3867,42053.0
2020-10-07 13:15:00,136.36,136.4,136.3,136.36,15403.0,118.3867,118.4214,118.3346,118.3867,15403.0
2020-10-07 13:20:00,136.35,136.38,136.25,136.36,39533.0,118.378,118.404,118.2912,118.3867,39533.0
2020-10-07 13:25:00,136.36,136.58,136.36,136.58,43440.0,118.3867,118.5777,118.3867,118.5777,43440.0
2020-10-07 13:30:00,136.58,136.73,136.55,136.64,86827.0,118.5777,118.7079,118.5516,118.6298,86827.0
2020-10-07 13:35:00,136.66,136.89,136.64,136.89,33622.0,118.6471,118.8468,118.6298,118.8468,33622.0
2020-10-07 13:40:00,136.87,137.09,136.82,137.04,29461.0,118.8294,119.0205,118.786,118.977,29461.0
2020-10-07 13:45:00,137.03,137.27,137.01,137.23,38825.0,118.9684,119.1767,118.951,119.142,38825.0
2020-10-07 13:50:00,137.24,137.4,137.2,137.36,20111.0,119.1507,119.2896,119.116,119.2549,20111.0
2020-10-07 13:55:00,137.36,137.36,137.11,137.12,11370.0,119.2549,119.2549,119.0378,119.0465,11370.0
2020-10-07 14:00:00,137.1,137.25,137.1,137.22,18704.0,119.0291,119.1594,119.0291,119.1333,18704.0
2020-10-07 14:05:00,137.22,137.27,137.11,137.18,60461.0,119.1333,119.1767,119.0378,119.0986,60461.0
2020-10-07 14:10:00,137.2,137.2,137.11,137.14,11796.0,119.116,119.116,119.0378,119.0639,11796.0
2020-10-07 14:15:00,137.15,137.31,137.14,137.31,21065.0,119.0725,119.2115,119.0639,119.2115,21065.0
2020-10-07 14:20:00,137.29,137.48,137.26,137.42,25398.0,119.1941,119.359,119.168,119.307,25398.0
2020-10-07 14:25:00,137.44,137.46,137.34,137.44,12886.0,119.3243,119.3417,119.2375,119.3243,12886.0
2020-10-07 14:30:00,137.46,137.52,137.33,137.36,25528.0,119.3417,119.3938,119.2288,119.2549,25528.0
2020-10-07 14:35:00,137.4,137.41,137.27,137.38,14509.0,119.2896,119.2983,119.1767,119.2722,14509.0
2020-10-07 14:40:00,137.37,137.4,137.19,137.19,9752.0,119.2635,119.2896,119.1073,119.1073,9752.0
2020-10-07 14:45:00,137.2,137.23,137.06,137.15,9836.0,119.116,119.142,118.9944,119.0725,9836.0
2020-10-07 14:50:00,137.14,137.16,137.01,137.14,11393.0,119.0639,119.0812,118.951,119.0639,11393.0
2020-10-07 14:55:00,137.14,137.19,137.12,137.16,9548.0,119.0639,119.1073,119.0465,119.0812,9548.0
2020-10-07 15:00:00,137.18,137.19,137.01,137.01,15719.0,119.0986,119.1073,118.951,118.951,15719.0
2020-10-07 15:05:00,137.03,137.13,136.97,137.09,17083.0,118.9684,119.0552,118.9163,119.0205,17083.0
2020-10-07 15:10:00,137.09,137.23,137.04,137.21,28905.0,119.0205,119.142,118.977,119.1246,28905.0
2020-10-07 15:15:00,137.22,137.26,137.13,137.25,21959.0,119.1333,119.168,119.0552,119.1594,21959.0
2020-10-07 15:20:00,137.25,137.29,137.11,137.14,16639.0,119.1594,119.1941,119.0378,119.0639,16639.0
2020-10-07 15:25:00,137.17,137.21,136.97,137.08,31425.0,119.0899,119.1246,118.9163,119.0118,31425.0
2020-10-07 15:30:00,137.09,137.16,136.92,136.94,23859.0,119.0205,119.0812,118.8729,118.8902,23859.0
2020-10-07 15:35:00,136.95,136.95,136.76,136.84,36445.0,118.8989,118.8989,118.7339,118.8034,36445.0
2020-10-07 15:40:00,136.86,136.96,136.85,136.93,19881.0,118.8208,118.9076,118.8121,118.8815,19881.0
2020-10-07 15:45:00,136.98,136.98,136.82,136.95,27308.0,118.925,118.925,118.786,118.8989,27308.0
2020-10-07 15:50:00,136.93,137.4,136.78,137.3,84423.0,118.8815,119.2896,118.7513,119.2028,84423.0
2020-10-07 15:55:00,137.34,137.41,136.93,137.0,254060.0,119.2375,119.2983,118.8815,118.9423,254060.0
2020-10-08 09:30:00,137.08,137.29,136.76,137.03,63845.0,119.0118,119.1941,118.7339,118.9684,63845.0
2020-10-08 09:35:00,137.1,137.45,137.08,137.45,21574.0,119.0291,119.333,119.0118,119.333,21574.0
2020-10-08 09:40:00,137.45,137.57,137.39,137.51,34212.0,119.333,119.4372,119.2809,119.3851,34212.0
2020-10-08 09:45:00,137.56,137.85,137.51,137.81,12185.0,119.4285,119.6803,119.3851,119.6456,12185.0
2020-10-08 09:50:00,137.81,138.13,137.78,138.07,20853.0,119.6456,119.9234,119.6195,119.8713,20853.0
2020-10-08 09:55:00,138.03,138.05,137.67,137.8,11689.0,119.8366,119.8539,119.524,119.6369,11689.0
2020-10-08 10:00:00,137.84,137.87,137.62,137.8,13323.0,119.6716,119.6976,119.4806,119.6369,13323.0
2020-10-08 10:05:00,137.78,137.78,137.52,137.58,15330.0,119.6195,119.6195,119.3938,119.4459,15330.0
2020-10-08 10:10:00,137.63,137.64,137.5,137.54,7430.0,119.4893,119.498,119.3764,119.4111,7430.0
2020-10-08 10:15:00,137.56,137.59,137.46,137.58,7238.0,119.4285,119.4545,119.3417,119.4459,7238.0
2020-10-08 10:20:00,137.54,137.73,137.51,137.7,11863.0,119.4111,119.5761,119.3851,119.55,11863.0
2020-10-08 10:25:00,137.68,137.68,137.52,137.66,13179.0,119.5327,119.5327,119.3938,119.5153,13179.0
2020-10-08 10:30:00,137.67,137.95,137.63,137.88,9382.0,119.524,119.7671,119.4893,119.7063,9382.0
2020-10-08 10:35:00,137.9,137.91,137.64,137.71,18860.0,119.7237,119.7324,119.498,119.5587,18860.0
2020-10-08 10:40:00,137.72,137.79,137.68,137.72,11255.0,119.5674,119.6282,119.5327,119.5674,11255.0
2020-10-08 10:45:00,137.71,137.73,137.54,137.63,17563.0,119.5587,119.5761,119.4111,119.4893,17563.0
2020-10-08 10:50:00,137.66,137.77,137.49,137.53,15203.0,119.5153,119.6108,119.3677,119.4025,15203.0
2020-10-08 10:55:00,137.54,137.7,137.52,137.66,16984.0,119.4111,119.55,119.3938,119.5153,16984.0
2020-10-08 11:00:00,137.66,137.8,137.61,137.79,16893.0,119.5153,119.6369,119.4719,119.6282,16893.0
2020-10-08 11:05:00,137.78,137.88,137.76,137.83,20230.0,119.6195,119.7063,119.6021,119.6629,20230.0
2020-10-08 11:10:00,137.87,137.92,137.76,137.92,47275.0,119.6976,119.7411,119.6021,119.7411,47275.0
2020-10-08 11:15:00,137.89,138.04,137.86,137.96,29873.0,119.715,119.8452,119.689,119.7758,29873.0
2020-10-08 11:20:00,137.97,138.02,137.76,137.99,28411.0,119.7845,119.8279,119.6021,119.8018,28411.0
2020-10-08 11:25:00,137.99,138.02,137.87,137.92,19674.0,119.8018,119.8279,119.6976,119.7411,19674.0
2020-10-08 11:30:00,137.95,137.96,137.6,137.64,16505.0,119.7671,119.7758,119.4632,119.498,16505.0
2020-10-08 11:35:00,137.66,137.89,137.58,137.84,23115.0,119.5153,119.715,119.4459,119.6716,23115.0
2020-10-08 11:40:00,137.9,137.92,137.79,137.82,13553.0,119.7237,119.7411,119.6282,119.6542,13553.0
2020-10-08 11:45:00,137.82,137.85,137.74,137.77,8615.0,119.6542,119.6803,119.5848,119.6108,8615.0
2020-10-08 11:50:00,137.75,137.85,137.71,137.75,28024.0,119.5935,119.6803,119.5587,119.5935,28024.0
2020-10-08 11:55:00,137.74,137.82,137.65,137.66,25970.0,119.5848,119.6542,119.5066,119.5153,25970.0
2020-10-08 12:00:00,137.71,137.72,137.59,137.67,7215.0,119.5587,119.5674,119.4545,119.524,7215.0
2020-10-08 12:05:00,137.67,137.9,137.63,137.89,13643.0,119.524,119.7237,119.4893,119.715,13643.0
2020-10-08 12:10:00,137.89,137.91,137.72,137.75,13074.0,119.715,119.7324,119.5674,119.5935,13074.0
2020-10-08 12:15:00,137.72,137.76,137.62,137.62,15107.0,119.5674,119.6021,119.4806,119.4806,15107.0
2020-10-08 12:20:00,137.63,137.63,137.51,137.61,9507.0,119.4893,119.4893,119.3851,119.4719,9507.0
2020-10-08 12:25:00,137.56,137.63,137.52,137.52,12024.0,119.4285,119.4893,119.3938,119.3938,12024.0
2020-10-08 12:30:00,137.51,137.6,137.42,137.58,9122.0,119.3851,119.4632,119.307,119.4459,9122.0
2020-10-08 12:35:00,137.58,137.66,137.53,137.58,8399.0,119.4459,119.5153,119.4025,119.4459,8399.0
2020-10-08 12:40:00,137.58,137.62,137.46,137.52,7783.0,119.4459,119.4806,119.3417,119.3938,7783.0
2020-10-08 12:45:00,137.52,137.55,137.43,137.46,13470.0,119.3938,119.4198,119.3156,119.3417,13470.0
2020-10-08 12:50:00,137.46,137.62,137.46,137.59,17989.0,119.3417,119.4806,119.3417,119.4545,17989.0
2020-10-08 12:55:00,137.59,137.69,137.55,137.69,23874.0,119.4545,119.5414,119.4198,119.5414,23874.0
2020-10-08 13:00:00,137.68,137.8,137.64,137.65,11439.0,119.5327,119.6369,119.498,119.5066,11439.0
2020-10-08 13:05:00,137.64,137.71,137.6,137.68,11246.0,119.498,119.5587,119.4632,119.5327,11246.0
2020-10-08 13:10:00,137.68,137.7,137.61,137.69,9262.0,119.5327,119.55,119.4719,119.5414,9262.0
2020-10-08 13:15:00,137.67,137.7,137.62,137.67,8630.0,119.524,119.55,119.4806,119.524,8630.0
2020-10-08 13:20:00,137.68,137.71,137.6,137.64,9279.0,119.5327,119.5587,119.4632,119.498,9279.0
2020-10-08 13:25:00,137.65,137.67,137.61,137.62,10762.0,119.5066,119.524,119.4719,119.4806,10762.0
2020-10-08 13:30:00,137.61,137.68,137.59,137.61,10416.0,119.4719,119.5327,119.4545,119.4719,10416.0
2020-10-08 13:35:00,137.6,137.64,137.58,137.59,12350.0,119.4632,119.498,119.4459,119.4545,12350.0
2020-10-08 13:40:00,137.6,137.64,137.57,137.62,9822.0,119.4632,119.498,119.4372,119.4806,9822.0
2020-10-08 13:45:00,137.62,137.66,137.57,137.64,12803.0,119.4806,119.5153,119.4372,119.498,12803.0
2020-10-08 13:50:00,137.63,137.69,137.57,137.59,24937.0,119.4893,119.5414,119.4372,119.4545,24937.0
2020-10-08 13:55:00,137.58,137.59,137.52,137.58,18115.0,119.4459,119.4545,119.3938,119.4459,18115.0
2020-10-08 14:00:00,137.59,137.62,137.55,137.61,11568.0,119.4545,119.4806,119.4198,119.4719,11568.0
2020-10-08 14:05:00,137.6,137.73,137.6,137.69,14252.0,119.4632,119.5761,119.4632,119.5414,14252.0
2020-10-08 14:10:00,137.7,137.76,137.66,137.68,19007.0,119.55,119.6021,119.5153,119.5327,19007.0
2020-10-08 14:15:00,137.68,137.74,137.66,137.71,12404.0,119.5327,119.5848,119.5153,119.5587,12404.0
2020-10-08 14:20:00,137.72,137.75,137.67,137.72,16443.0,119.5674,119.5935,119.524,119.5674,16443.0
2020-10-08 14:25:00,137.74,137.75,137.61,137.67,11546.0,119.5848,119.5935,119.4719,119.524,11546.0
2020-10-08 14:30:00,137.68,137.84,137.67,137.8,10408.0,119.5327,119.6716,119.524,119.6369,10408.0
2020-10-08 14:35:00,137.79,137.8,137.73,137.78,11785.0,119.6282,119.6369,119.5761,119.6195,11785.0
2020-10-08 14:40:00,137.78,137.78,137.71,137.77,12148.0,119.6195,119.6195,119.5587,119.6108,12148.0
2020-10-08 14:45:00,137.77,137.84,137.76,137.84,10032.0,119.6108,119.6716,119.6021,119.6716,10032.0
2020-10-08 14:50:00,137.82,137.86,137.72,137.74,21299.0,119.6542,119.689,119.5674,119.5848,21299.0
2020-10-08 14:55:00,137.75,137.82,137.73,137.76,13617.0,119.5935,119.6542,119.5761,119.6021,13617.0
2020-10-08 15:00:00,137.75,137.8,137.59,137.66,11682.0,119.5935,119.6369,119.4545,119.5153,11682.0
2020-10-08 15:05:00,137.67,137.74,137.64,137.71,15439.0,119.524,119.5848,119.498,119.5587,15439.0
2020-10-08 15:10:00,137.71,137.82,137.69,137.8,15790.0,119.5587,119.6542,119.5414,119.6369,15790.0
2020-10-08 15:15:00,137.8,137.85,137.69,137.74,19334.0,119.6369,119.6803,119.5414,119.5848,19334.0
2020-10-08 15:20:00,137.72,137.75,137.66,137.72,14975.0,119.5674,119.5935,119.5153,119.5674,14975.0
2020-10-08 15:25:00,137.72,137.78,137.7,137.76,18859.0,119.5674,119.6195,119.55,119.6021,18859.0
2020-10-08 15:30:00,137.77,137.87,137.76,137.83,22263.0,119.6108,119.6976,119.6021,119.6629,22263.0
2020-10-08 15:35:00,137.85,137.85,137.65,137.66,22579.0,119.6803,119.6803,119.5066,119.5153,22579.0
2020-10-08 15:40:00,137.67,137.75,137.61,137.75,20350.0,119.524,119.5935,119.4719,119.5935,20350.0
2020-10-08 15:45:00,137.74,137.83,137.65,137.73,29217.0,119.5848,119.6629,119.5066,119.5761,29217.0
2020-10-08 15:50:00,137.69,137.87,137.52,137.87,57820.0,119.5414,119.6976,119.3938,119.6976,57820.0
2020-10-08 15:55:00,137.87,137.94,137.74,137.86,141943.0,119.6976,119.7584,119.5848,119.689,141943.0
2020-10-09 09:30:00,138.72,138.73,138.25,138.26,69502.0,120.4356,120.4443,120.0276,120.0362,69502.0
2020-10-09 09:35:00,138.32,138.39,137.93,138.07,18610.0,120.0883,120.1491,119.7497,119.8713,18610.0
2020-10-09 09:40:00,138.05,138.22,138.02,138.18,21568.0,119.8539,120.0015,119.8279,119.9668,21568.0
2020-10-09 09:45:00,138.22,138.29,137.89,138.03,17626.0,120.0015,120.0623,119.715,119.8366,17626.0
2020-10-09 09:50:00,138.02,138.14,137.92,138.02,27902.0,119.8279,119.9321,119.7411,119.8279,27902.0
2020-10-09 09:55:00,138.0,138.18,137.94,138.18,15665.0,119.8105,119.9668,119.7584,119.9668,15665.0
2020-10-09 10:00:00,138.14,138.23,138.02,138.15,18603.0,119.9321,120.0102,119.8279,119.9407,18603.0
2020-10-09 10:05:00,138.17,138.26,137.99,138.09,19007.0,119.9581,120.0362,119.8018,119.8886,19007.0
2020-10-09 10:10:00,138.1,138.21,138.03,138.21,42073.0,119.8973,119.9928,119.8366,119.9928,42073.0
2020-10-09 10:15:00,138.21,138.33,138.13,138.24,17224.0,119.9928,120.097,119.9234,120.0189,17224.0
2020-10-09 10:20:00,138.23,138.35,138.16,138.3,10665.0,120.0102,120.1144,119.9494,120.071,10665.0
2020-10-09 10:25:00,138.31,138.35,138.17,138.31,11522.0,120.0796,120.1144,119.9581,120.0796,11522.0
2020-10-09 10:30:00,138.34,138.39,138.24,138.26,14331.0,120.1057,120.1491,120.0189,120.0362,14331.0
2020-10-09 10:35:00,138.27,138.4,138.2,138.31,20351.0,120.0449,120.1578,119.9841,120.0796,20351.0
2020-10-09 10:40:00,138.36,138.36,138.24,138.3,7232.0,120.1231,120.1231,120.0189,120.071,7232.0
2020-10-09 10:45:00,138.33,138.43,138.29,138.35,9989.0,120.097,120.1838,120.0623,120.1144,9989.0
2020-10-09 10:50:00,138.34,138.41,138.3,138.38,19869.0,120.1057,120.1665,120.071,120.1404,19869.0
2020-10-09 10:55:00,138.36,138.44,138.34,138.42,18179.0,120.1231,120.1925,120.1057,120.1751,18179.0
2020-10-09 11:00:00,138.42,138.45,138.28,138.32,13807.0,120.1751,120.2012,120.0536,120.0883,13807.0
2020-10-09 11:05:00,138.34,138.42,138.24,138.27,16333.0,120.1057,120.1751,120.0189,120.0449,16333.0
2020-10-09 11:10:00,138.27,138.35,138.25,138.31,25027.0,120.0449,120.1144,120.0276,120.0796,25027.0
2020-10-09 11:15:00,138.29,138.48,138.29,138.47,16370.0,120.0623,120.2272,120.0623,120.2186,16370.0
2020-10-09 11:20:00,138.47,138.64,138.46,138.62,16015.0,120.2186,120.3661,120.2099,120.3488,16015.0
2020-10-09 11:25:00,138.65,138.73,138.62,138.7,18116.0,120.3748,120.4443,120.3488,120.4182,18116.0
2020-10-09 11:30:00,138.72,138.8,138.65,138.75,70353.0,120.4356,120.5051,120.3748,120.4617,70353.0
2020-10-09 11:35:00,138.78,138.87,138.76,138.86,17107.0,120.4877,120.5658,120.4703,120.5572,17107.0
2020-10-09 11:40:00,138.85,139.06,138.81,138.96,37301.0,120.5485,120.7308,120.5137,120.644,37301.0
2020-10-09 11:45:00,138.97,139.17,138.96,139.17,17101.0,120.6527,120.8263,120.644,120.8263,17101.0
2020-10-09 11:50:00,139.19,139.26,139.01,139.17,23135.0,120.8437,120.9044,120.6874,120.8263,23135.0
2020-10-09 11:55:00,139.19,139.24,139.03,139.09,18439.0,120.8437,120.8871,120.7047,120.7568,18439.0
2020-10-09 12:00:00,139.11,139.21,139.11,139.15,12020.0,120.7742,120.861,120.7742,120.8089,12020.0
2020-10-09 12:05:00,139.16,139.21,139.09,139.16,16097.0,120.8176,120.861,120.7568,120.8176,16097.0
2020-10-09 12:10:00,139.17,139.17,139.02,139.09,13432.0,120.8263,120.8263,120.6961,120.7568,13432.0
2020-10-09 12:15:00,139.08,139.14,139.0,139.13,15708.0,120.7482,120.8002,120.6787,120.7916,15708.0
2020-10-09 12:20:00,139.14,139.21,139.04,139.07,11454.0,120.8002,120.861,120.7134,120.7395,11454.0
2020-10-09 12:25:00,139.08,139.11,138.76,139.0,25397.0,120.7482,120.7742,120.4703,120.6787,25397.0
2020-10-09 12:30:00,139.05,139.09,138.92,138.99,23175.0,120.7221,120.7568,120.6092,120.67,23175.0
2020-10-09 12:35:00,139.0,139.04,138.97,139.01,8980.0,120.6787,120.7134,120.6527,120.6874,8980.0
2020-10-09 12:40:00,138.98,138.98,138.84,138.89,9235.0,120.6613,120.6613,120.5398,120.5832,9235.0
2020-10-09 12:45:00,138.88,138.94,138.78,138.85,10897.0,120.5745,120.6266,120.4877,120.5485,10897.0
2020-10-09 12:50:00,138.82,138.9,138.76,138.84,12119.0,120.5224,120.5919,120.4703,120.5398,12119.0
2020-10-09 12:55:00,138.84,138.87,138.76,138.78,26780.0,120.5398,120.5658,120.4703,120.4877,26780.0
2020-10-09 13:00:00,138.8,138.9,138.78,138.82,20485.0,120.5051,120.5919,120.4877,120.5224,20485.0
2020-10-09 13:05:00,138.8,138.85,138.77,138.8,9380.0,120.5051,120.5485,120.479,120.5051,9380.0
2020-10-09 13:10:00,138.81,138.9,138.77,138.79,14700.0,120.5137,120.5919,120.479,120.4964,14700.0
2020-10-09 13:15:00,138.8,138.88,138.77,138.84,10854.0,120.5051,120.5745,120.479,120.5398,10854.0
2020-10-09 13:20:00,138.84,138.9,138.83,138.88,9184.0,120.5398,120.5919,120.5311,120.5745,9184.0
2020-10-09 13:25:00,138.88,138.96,138.87,138.9,7413.0,120.5745,120.644,120.5658,120.5919,7413.0
2020-10-09 13:30:00,138.9,138.93,138.87,138.9,27695.0,120.5919,120.6179,120.5658,120.5919,27695.0
2020-10-09 13:35:00,138.89,138.96,138.87,138.96,42576.0,120.5832,120.644,120.5658,120.644,42576.0
2020-10-09 13:40:00,138.96,139.01,138.77,138.79,31384.0,120.644,120.6874,120.479,120.4964,31384.0
2020-10-09 13:45:00,138.78,138.87,138.75,138.84,9172.0,120.4877,120.5658,120.4617,120.5398,9172.0
2020-10-09 13:50:00,138.87,138.92,138.86,138.89,16476.0,120.5658,120.6092,120.5572,120.5832,16476.0
2020-10-09 13:55:00,138.89,138.93,138.86,138.93,15055.0,120.5832,120.6179,120.5572,120.6179,15055.0
2020-10-09 14:00:00,138.91,138.91,138.84,138.86,14382.0,120.6006,120.6006,120.5398,120.5572,14382.0
2020-10-09 14:05:00,138.87,138.89,138.76,138.76,16897.0,120.5658,120.5832,120.4703,120.4703,16897.0
2020-10-09 14:10:00,138.77,138.77,138.7,138.75,12935.0,120.479,120.479,120.4182,120.4617,12935.0
2020-10-09 14:15:00,138.77,138.77,138.63,138.64,9512.0,120.479,120.479,120.3575,120.3661,9512.0
2020-10-09 14:20:00,138.64,138.64,138.54,138.63,11280.0,120.3661,120.3661,120.2793,120.3575,11280.0
2020-10-09 14:25:00,138.65,138.69,138.59,138.67,12188.0,120.3748,120.4096,120.3227,120.3922,12188.0
2020-10-09 14:30:00,138.66,138.72,138.65,138.69,16253.0,120.3835,120.4356,120.3748,120.4096,16253.0
2020-10-09 14:35:00,138.68,138.69,138.47,138.59,28663.0,120.4009,120.4096,120.2186,120.3227,28663.0
2020-10-09 14:40:00,138.58,138.74,138.5,138.73,28330.0,120.3141,120.453,120.2446,120.4443,28330.0
2020-10-09 14:45:00,138.74,138.75,138.63,138.69,22096.0,120.453,120.4617,120.3575,120.4096,22096.0
2020-10-09 14:50:00,138.69,138.71,138.54,138.55,19904.0,120.4096,120.4269,120.2793,120.288,19904.0
2020-10-09 14:55:00,138.55,138.58,138.52,138.54,17860.0,120.288,120.3141,120.262,120.2793,17860.0
2020-10-09 15:00:00,138.55,138.61,138.43,138.5,25337.0,120.288,120.3401,120.1838,120.2446,25337.0
2020-10-09 15:05:00,138.49,138.54,138.46,138.53,16411.0,120.2359,120.2793,120.2099,120.2706,16411.0
2020-10-09 15:10:00,138.52,138.54,138.39,138.44,13627.0,120.262,120.2793,120.1491,120.1925,13627.0
2020-10-09 15:15:00,138.43,138.6,138.43,138.58,28776.0,120.1838,120.3314,120.1838,120.3141,28776.0
2020-10-09 15:20:00,138.57,138.73,138.56,138.62,34650.0,120.3054,120.4443,120.2967,120.3488,34650.0
2020-10-09 15:25:00,138.6,138.63,138.54,138.57,30848.0,120.3314,120.3575,120.2793,120.3054,30848.0
2020-10-09 15:30:00,138.58,138.58,138.41,138.46,25099.0,120.3141,120.3141,120.1665,120.2099,25099.0
2020-10-09 15:35:00,138.45,138.5,138.43,138.47,20747.0,120.2012,120.2446,120.1838,120.2186,20747.0
2020-10-09 15:40:00,138.48,138.53,138.41,138.42,26238.0,120.2272,120.2706,120.1665,120.1751,26238.0
2020-10-09 15:45:00,138.4,138.53,138.38,138.43,30320.0,120.1578,120.2706,120.1404,120.1838,30320.0
2020-10-09 15:50:00,138.44,138.52,138.28,138.46,65729.0,120.1925,120.262,120.0536,120.2099,65729.0
2020-10-09 15:55:00,138.45,138.55,138.39,138.45,127047.0,120.2012,120.288,120.1491,120.2012,127047.0
2020-10-12 09:30:00,140.88,140.9,139.78,140.12,207367.0,122.3109,122.3283,121.3559,121.6511,207367.0
2020-10-12 09:35:00,140.17,140.62,139.99,140.53,59499.0,121.6945,122.0852,121.5382,122.007,59499.0
2020-10-12 09:40:00,140.59,140.74,140.28,140.69,51747.0,122.0591,122.1894,121.79,122.1459,51747.0
2020-10-12 09:45:00,140.64,140.81,140.17,140.77,66496.0,122.1025,122.2501,121.6945,122.2154,66496.0
2020-10-12 09:50:00,140.78,140.91,140.61,140.64,43483.0,122.2241,122.3369,122.0765,122.1025,43483.0
2020-10-12 09:55:00,140.69,140.7,140.41,140.51,23487.0,122.1459,122.1546,121.9028,121.9897,23487.0
2020-10-12 10:00:00,140.51,140.72,140.38,140.45,65589.0,121.9897,122.172,121.8768,121.9376,65589.0
2020-10-12 10:05:00,140.46,140.55,140.28,140.31,22760.0,121.9463,122.0244,121.79,121.816,22760.0
2020-10-12 10:10:00,140.35,140.74,140.28,140.68,29481.0,121.8508,122.1894,121.79,122.1373,29481.0
2020-10-12 10:15:00,140.67,140.86,140.63,140.76,43551.0,122.1286,122.2935,122.0939,122.2067,43551.0
2020-10-12 10:20:00,140.78,140.97,140.69,140.86,38397.0,122.2241,122.389,122.1459,122.2935,38397.0
2020-10-12 10:25:00,140.84,141.04,140.8,140.99,53449.0,122.2762,122.4498,122.2414,122.4064,53449.0
2020-10-12 10:30:00,141.0,141.04,140.83,140.94,33704.0,122.4151,122.4498,122.2675,122.363,33704.0
2020-10-12 10:35:00,140.95,141.23,140.88,141.2,66325.0,122.3717,122.6148,122.3109,122.5887,66325.0
2020-10-12 10:40:00,141.19,141.21,140.92,140.95,42373.0,122.58,122.5974,122.3456,122.3717,42373.0
2020-10-12 10:45:00,141.0,141.12,140.87,141.09,29517.0,122.4151,122.5193,122.3022,122.4932,29517.0
2020-10-12 10:50:00,141.12,141.37,141.12,141.29,31187.0,122.5193,122.7363,122.5193,122.6669,31187.0
2020-10-12 10:55:00,141.29,141.42,141.21,141.28,44462.0,122.6669,122.7797,122.5974,122.6582,44462.0
2020-10-12 11:00:00,141.29,141.36,141.19,141.27,44909.0,122.6669,122.7276,122.58,122.6495,44909.0
2020-10-12 11:05:00,141.27,141.5,141.24,141.45,68757.0,122.6495,122.8492,122.6234,122.8058,68757.0
2020-10-12 11:10:00,141.45,141.76,141.45,141.75,53664.0,122.8058,123.0749,122.8058,123.0662,53664.0
2020-10-12 11:15:00,141.74,141.98,141.73,141.98,35737.0,123.0575,123.2659,123.0489,123.2659,35737.0
2020-10-12 11:20:00,142.0,142.13,141.98,142.12,42429.0,123.2833,123.3961,123.2659,123.3875,42429.0
2020-10-12 11:25:00,142.1,142.39,142.1,142.32,42565.0,123.3701,123.6219,123.3701,123.5611,42565.0
2020-10-12 11:30:00,142.28,142.41,142.2,142.35,35006.0,123.5264,123.6392,123.4569,123.5871,35006.0
2020-10-12 11:35:00,142.33,142.48,142.29,142.46,37032.0,123.5698,123.7,123.5351,123.6826,37032.0
2020-10-12 11:40:00,142.43,142.56,142.32,142.44,55264.0,123.6566,123.7695,123.5611,123.6653,55264.0
2020-10-12 11:45:00,142.47,142.59,142.44,142.56,54811.0,123.6913,123.7955,123.6653,123.7695,54811.0
2020-10-12 11:50:00,142.59,142.74,142.57,142.68,33250.0,123.7955,123.9257,123.7781,123.8736,33250.0
2020-10-12 11:55:00,142.68,142.74,142.41,142.45,38828.0,123.8736,123.9257,123.6392,123.674,38828.0
2020-10-12 12:00:00,142.44,142.54,142.31,142.44,21400.0,123.6653,123.7521,123.5524,123.6653,21400.0
2020-10-12 12:05:00,142.45,142.6,142.33,142.59,52409.0,123.674,123.8042,123.5698,123.7955,52409.0
2020-10-12 12:10:00,142.58,142.62,142.45,142.58,26884.0,123.7868,123.8216,123.674,123.7868,26884.0
2020-10-12 12:15:00,142.62,142.7,142.52,142.55,26148.0,123.8216,123.891,123.7347,123.7608,26148.0
2020-10-12 12:20:00,142.57,142.88,142.57,142.78,25318.0,123.7781,124.0473,123.7781,123.9605,25318.0
2020-10-12 12:25:00,142.8,143.16,142.74,143.06,43196.0,123.9778,124.2904,123.9257,124.2036,43196.0
2020-10-12 12:30:00,143.1,143.3,143.06,143.28,52734.0,124.2383,124.4119,124.2036,124.3946,52734.0
2020-10-12 12:35:00,143.26,143.28,143.07,143.16,44638.0,124.3772,124.3946,124.2122,124.2904,44638.0
2020-10-12 12:40:00,143.15,143.34,142.96,143.32,113617.0,124.2817,124.4467,124.1167,124.4293,113617.0
2020-10-12 12:45:00,143.32,143.49,143.29,143.38,36622.0,124.4293,124.5769,124.4032,124.4814,36622.0
2020-10-12 12:50:00,143.41,143.44,142.91,142.99,35241.0,124.5074,124.5335,124.0733,124.1428,35241.0
2020-10-12 12:55:00,143.0,143.06,142.71,142.71,24184.0,124.1515,124.2036,123.8997,123.8997,24184.0
2020-10-12 13:00:00,142.77,142.79,142.56,142.6,25851.0,123.9518,123.9691,123.7695,123.8042,25851.0
2020-10-12 13:05:00,142.62,142.64,142.47,142.55,22774.0,123.8216,123.8389,123.6913,123.7608,22774.0
2020-10-12 13:10:00,142.55,142.57,142.4,142.51,24424.0,123.7608,123.7781,123.6306,123.7261,24424.0
2020-10-12 13:15:00,142.53,142.77,142.51,142.73,48667.0,123.7434,123.9518,123.7261,123.9171,48667.0
2020-10-12 13:20:00,142.72,142.78,142.67,142.75,46879.0,123.9084,123.9605,123.865,123.9344,46879.0
2020-10-12 13:25:00,142.76,142.77,142.71,142.75,39757.0,123.9431,123.9518,123.8997,123.9344,39757.0
2020-10-12 13:30:00,142.75,142.92,142.74,142.89,55895.0,123.9344,124.082,123.9257,124.056,55895.0
2020-10-12 13:35:00,142.84,142.86,142.63,142.69,24255.0,124.0126,124.0299,123.8302,123.8823,24255.0
2020-10-12 13:40:00,142.72,142.86,142.62,142.63,32027.0,123.9084,124.0299,123.8216,123.8302,32027.0
2020-10-12 13:45:00,142.66,142.71,142.4,142.47,47542.0,123.8563,123.8997,123.6306,123.6913,47542.0
2020-10-12 13:50:00,142.49,142.55,142.43,142.51,31729.0,123.7087,123.7608,123.6566,123.7261,31729.0
2020-10-12 13:55:00,142.51,142.56,142.46,142.49,21349.0,123.7261,123.7695,123.6826,123.7087,21349.0
2020-10-12 14:00:00,142.49,142.71,142.47,142.62,36205.0,123.7087,123.8997,123.6913,123.8216,36205.0
2020-10-12 14:05:00,142.62,142.75,142.61,142.71,19062.0,123.8216,123.9344,123.8129,123.8997,19062.0
2020-10-12 14:10:00,142.69,142.78,142.63,142.71,38746.0,123.8823,123.9605,123.8302,123.8997,38746.0
2020-10-12 14:15:00,142.7,142.81,142.66,142.72,32162.0,123.891,123.9865,123.8563,123.9084,32162.0
2020-10-12 14:20:00,142.7,143.01,142.68,142.86,39867.0,123.891,124.1601,123.8736,124.0299,39867.0
2020-10-12 14:25:00,142.86,143.1,142.83,143.08,39198.0,124.0299,124.2383,124.0039,124.2209,39198.0
2020-10-12 14:30:00,143.08,143.1,142.77,142.81,37078.0,124.2209,124.2383,123.9518,123.9865,37078.0
2020-10-12 14:35:00,142.84,142.98,142.76,142.98,26289.0,124.0126,124.1341,123.9431,124.1341,26289.0
2020-10-12 14:40:00,142.93,143.05,142.76,142.9,41886.0,124.0907,124.1949,123.9431,124.0646,41886.0
2020-10-12 14:45:00,142.89,143.08,142.88,143.0,38015.0,124.056,124.2209,124.0473,124.1515,38015.0
2020-10-12 14:50:00,143.0,143.04,142.72,142.75,31325.0,124.1515,124.1862,123.9084,123.9344,31325.0
2020-10-12 14:55:00,142.76,142.84,142.67,142.71,29232.0,123.9431,124.0126,123.865,123.8997,29232.0
2020-10-12 15:00:00,142.72,142.76,142.32,142.36,92056.0,123.9084,123.9431,123.5611,123.5958,92056.0
2020-10-12 15:05:00,142.36,142.39,142.13,142.18,107826.0,123.5958,123.6219,123.3961,123.4395,107826.0
2020-10-12 15:10:00,142.2,142.27,142.12,142.21,33692.0,123.4569,123.5177,123.3875,123.4656,33692.0
2020-10-12 15:15:00,142.22,142.29,142.13,142.26,42199.0,123.4743,123.5351,123.3961,123.509,42199.0
2020-10-12 15:20:00,142.26,142.27,142.18,142.23,42414.0,123.509,123.5177,123.4395,123.483,42414.0
2020-10-12 15:25:00,142.23,142.27,142.19,142.26,37547.0,123.483,123.5177,123.4482,123.509,37547.0
2020-10-12 15:30:00,142.26,142.27,141.96,142.0,51760.0,123.509,123.5177,123.2485,123.2833,51760.0
2020-10-12 15:35:00,142.01,142.08,141.95,141.97,38200.0,123.292,123.3527,123.2399,123.2572,38200.0
2020-10-12 15:40:00,141.97,142.0,141.81,141.83,73786.0,123.2572,123.2833,123.1183,123.1357,73786.0
2020-10-12 15:45:00,141.82,142.0,141.78,141.8,55550.0,123.127,123.2833,123.0923,123.1096,55550.0
2020-10-12 15:50:00,141.8,142.1,141.6,142.1,82588.0,123.1096,123.3701,122.936,123.3701,82588.0
2020-10-12 15:55:00,142.1,142.28,142.05,142.17,169705.0,123.3701,123.5264,123.3267,123.4309,169705.0
2020-10-13 09:30:00,142.22,143.0,141.91,143.0,155008.0,123.4743,124.1515,123.2051,124.1515,155008.0
2020-10-13 09:35:00,142.89,143.04,142.6,142.93,41610.0,124.056,124.1862,123.8042,124.0907,41610.0
2020-10-13 09:40:00,142.96,143.2,142.85,143.13,40359.0,124.1167,124.3251,124.0212,124.2643,40359.0
2020-10-13 09:45:00,143.09,143.2,142.86,143.0,43956.0,124.2296,124.3251,124.0299,124.1515,43956.0
2020-10-13 09:50:00,142.97,143.08,142.83,143.02,29068.0,124.1254,124.2209,124.0039,124.1688,29068.0
2020-10-13 09:55:00,143.02,143.18,143.02,143.06,23057.0,124.1688,124.3077,124.1688,124.2036,23057.0
2020-10-13 10:00:00,143.04,143.07,142.64,142.67,42738.0,124.1862,124.2122,123.8389,123.865,42738.0
2020-10-13 10:05:00,142.67,142.73,142.3,142.3,24523.0,123.865,123.9171,123.5437,123.5437,24523.0
2020-10-13 10:10:00,142.32,142.45,142.19,142.34,28696.0,123.5611,123.674,123.4482,123.5785,28696.0
2020-10-13 10:15:00,142.36,142.38,142.15,142.31,31226.0,123.5958,123.6132,123.4135,123.5524,31226.0
2020-10-13 10:20:00,142.34,142.54,142.32,142.45,27410.0,123.5785,123.7521,123.5611,123.674,27410.0
2020-10-13 10:25:00,142.43,142.53,142.36,142.36,40800.0,123.6566,123.7434,123.5958,123.5958,40800.0
2020-10-13 10:30:00,142.38,142.47,142.26,142.39,33990.0,123.6132,123.6913,123.509,123.6219,33990.0
2020-10-13 10:35:00,142.41,142.41,142.12,142.39,25410.0,123.6392,123.6392,123.3875,123.6219,25410.0
2020-10-13 10:40:00,142.39,142.45,142.15,142.17,18999.0,123.6219,123.674,123.4135,123.4309,18999.0
2020-10-13 10:45:00,142.16,142.33,142.03,142.25,24120.0,123.4222,123.5698,123.3093,123.5003,24120.0
2020-10-13 10:50:00,142.27,142.42,142.19,142.42,36091.0,123.5177,123.6479,123.4482,123.6479,36091.0
2020-10-13 10:55:00,142.42,142.77,142.41,142.73,38922.0,123.6479,123.9518,123.6392,123.9171,38922.0
2020-10-13 11:00:00,142.72,142.8,142.67,142.75,18988.0,123.9084,123.9778,123.865,123.9344,18988.0
2020-10-13 11:05:00,142.75,142.75,142.48,142.69,28426.0,123.9344,123.9344,123.7,123.8823,28426.0
2020-10-13 11:10:00,142.7,142.82,142.63,142.77,27606.0,123.891,123.9952,123.8302,123.9518,27606.0
2020-10-13 11:15:00,142.77,142.81,142.56,142.68,38327.0,123.9518,123.9865,123.7695,123.8736,38327.0
2020-10-13 11:20:00,142.72,143.04,142.72,143.0,58752.0,123.9084,124.1862,123.9084,124.1515,58752.0
2020-10-13 11:25:00,143.0,143.04,142.92,142.96,20680.0,124.1515,124.1862,124.082,124.1167,20680.0
2020-10-13 11:30:00,142.96,143.16,142.94,143.13,33379.0,124.1167,124.2904,124.0994,124.2643,33379.0
2020-10-13 11:35:00,143.13,143.25,143.06,143.15,36325.0,124.2643,124.3685,124.2036,124.2817,36325.0
2020-10-13 11:40:00,143.14,143.2,142.89,143.08,23859.0,124.273,124.3251,124.056,124.2209,23859.0
2020-10-13 11:45:00,143.1,143.12,142.98,143.07,21421.0,124.2383,124.2557,124.1341,124.2122,21421.0
2020-10-13 11:50:00,143.1,143.18,143.03,143.03,17712.0,124.2383,124.3077,124.1775,124.1775,17712.0
2020-10-13 11:55:00,143.03,143.03,142.9,142.97,13838.0,124.1775,124.1775,124.0646,124.1254,13838.0
2020-10-13 12:00:00,142.97,143.11,142.97,143.08,18131.0,124.1254,124.247,124.1254,124.2209,18131.0
2020-10-13 12:05:00,143.09,143.19,143.06,143.11,20343.0,124.2296,124.3164,124.2036,124.247,20343.0
2020-10-13 12:10:00,143.14,143.14,142.84,142.84,16407.0,124.273,124.273,124.0126,124.0126,16407.0
2020-10-13 12:15:00,142.86,142.87,142.62,142.62,13587.0,124.0299,124.0386,123.8216,123.8216,13587.0
2020-10-13 12:20:00,142.61,142.95,142.59,142.95,29932.0,123.8129,124.1081,123.7955,124.1081,29932.0
2020-10-13 12:25:00,142.94,143.1,142.89,143.04,13744.0,124.0994,124.2383,124.056,124.1862,13744.0
2020-10-13 12:30:00,143.0,143.14,142.92,142.92,19514.0,124.1515,124.273,124.082,124.082,19514.0
2020-10-13 12:35:00,142.93,143.06,142.88,142.97,15786.0,124.0907,124.2036,124.0473,124.1254,15786.0
2020-10-13 12:40:00,142.96,143.05,142.91,143.03,44401.0,124.1167,124.1949,124.0733,124.1775,44401.0
2020-10-13 12:45:00,143.02,143.09,142.98,143.01,16423.0,124.1688,124.2296,124.1341,124.1601,16423.0
2020-10-13 12:50:00,142.98,143.08,142.9,142.98,16759.0,124.1341,124.2209,124.0646,124.1341,16759.0
2020-10-13 12:55:00,142.96,143.0,142.87,142.96,24950.0,124.1167,124.1515,124.0386,124.1167,24950.0
2020-10-13 13:00:00,142.95,143.0,142.81,142.94,52127.0,124.1081,124.1515,123.9865,124.0994,52127.0
2020-10-13 13:05:00,142.94,142.97,142.78,142.81,24261.0,124.0994,124.1254,123.9605,123.9865,24261.0
2020-10-13 13:10:00,142.83,142.96,142.75,142.79,26393.0,124.0039,124.1167,123.9344,123.9691,26393.0
2020-10-13 13:15:00,142.79,143.07,142.79,142.98,22335.0,123.9691,124.2122,123.9691,124.1341,22335.0
2020-10-13 13:20:00,143.03,143.08,142.81,142.86,20147.0,124.1775,124.2209,123.9865,124.0299,20147.0
2020-10-13 13:25:00,142.84,142.86,142.69,142.77,26185.0,124.0126,124.0299,123.8823,123.9518,26185.0
2020-10-13 13:30:00,142.76,142.79,142.62,142.75,14639.0,123.9431,123.9691,123.8216,123.9344,14639.0
2020-10-13 13:35:00,142.75,142.82,142.7,142.75,19347.0,123.9344,123.9952,123.891,123.9344,19347.0
2020-10-13 13:40:00,142.77,142.84,142.74,142.77,10840.0,123.9518,124.0126,123.9257,123.9518,10840.0
2020-10-13 13:45:00,142.8,142.95,142.78,142.9,18212.0,123.9778,124.1081,123.9605,124.0646,18212.0
2020-10-13 13:50:00,142.91,142.95,142.81,142.88,13167.0,124.0733,124.1081,123.9865,124.0473,13167.0
2020-10-13 13:55:00,142.87,142.98,142.77,142.96,23546.0,124.0386,124.1341,123.9518,124.1167,23546.0
2020-10-13 14:00:00,142.91,142.98,142.79,142.98,18143.0,124.0733,124.1341,123.9691,124.1341,18143.0
2020-10-13 14:05:00,142.96,143.1,142.93,142.97,22501.0,124.1167,124.2383,124.0907,124.1254,22501.0
2020-10-13 14:10:00,142.98,143.09,142.96,143.04,19560.0,124.1341,124.2296,124.1167,124.1862,19560.0
2020-10-13 14:15:00,143.05,143.13,142.98,143.11,23643.0,124.1949,124.2643,124.1341,124.247,23643.0
2020-10-13 14:20:00,143.11,143.12,142.9,143.03,20762.0,124.247,124.2557,124.0646,124.1775,20762.0
2020-10-13 14:25:00,143.06,143.07,142.71,142.71,16185.0,124.2036,124.2122,123.8997,123.8997,16185.0
2020-10-13 14:30:00,142.72,143.04,142.58,142.96,31147.0,123.9084,124.1862,123.7868,124.1167,31147.0
2020-10-13 14:35:00,142.94,142.94,142.81,142.91,20438.0,124.0994,124.0994,123.9865,124.0733,20438.0
2020-10-13 14:40:00,142.9,142.91,142.83,142.91,8114.0,124.0646,124.0733,124.0039,124.0733,8114.0
2020-10-13 14:45:00,142.9,143.02,142.82,142.9,18922.0,124.0646,124.1688,123.9952,124.0646,18922.0
2020-10-13 14:50:00,142.93,143.0,142.82,142.84,15176.0,124.0907,124.1515,123.9952,124.0126,15176.0
2020-10-13 14:55:00,142.84,143.14,142.84,143.1,20918.0,124.0126,124.273,124.0126,124.2383,20918.0
2020-10-13 15:00:00,143.09,143.27,143.05,143.27,34533.0,124.2296,124.3859,124.1949,124.3859,34533.0
2020-10-13 15:05:00,143.25,143.32,143.24,143.28,36069.0,124.3685,124.4293,124.3598,124.3946,36069.0
2020-10-13 15:10:00,143.28,143.47,143.24,143.42,47620.0,124.3946,124.5595,124.3598,124.5161,47620.0
2020-10-13 15:15:00,143.42,143.59,143.42,143.57,48829.0,124.5161,124.6637,124.5161,124.6463,48829.0
2020-10-13 15:20:00,143.55,143.79,143.53,143.75,32704.0,124.629,124.8373,124.6116,124.8026,32704.0
2020-10-13 15:25:00,143.76,143.9,143.72,143.77,27825.0,124.8113,124.9328,124.7766,124.82,27825.0
2020-10-13 15:30:00,143.8,143.87,143.7,143.86,26744.0,124.846,124.9068,124.7592,124.8981,26744.0
2020-10-13 15:35:00,143.85,144.0,143.8,143.94,69489.0,124.8894,125.0197,124.846,124.9676,69489.0
2020-10-13 15:40:00,143.97,143.99,143.78,143.79,45186.0,124.9936,125.011,124.8287,124.8373,45186.0
2020-10-13 15:45:00,143.8,143.91,143.77,143.79,52045.0,124.846,124.9415,124.82,124.8373,52045.0
2020-10-13 15:50:00,143.81,143.94,143.7,143.86,90901.0,124.8547,124.9676,124.7592,124.8981,90901.0
2020-10-13 15:55:00,143.9,143.91,143.54,143.54,190376.0,124.9328,124.9415,124.6203,124.6203,190376.0
2020-10-14 09:30:00,143.55,143.88,143.25,143.4,94986.0,124.629,124.9155,124.3685,124.4987,94986.0
2020-10-14 09:35:00,143.37,143.7,143.31,143.7,31632.0,124.4727,124.7592,124.4206,124.7592,31632.0
2020-10-14 09:40:00,143.7,143.96,143.63,143.93,27759.0,124.7592,124.9849,124.6984,124.9589,27759.0
2020-10-14 09:45:00,143.9,143.96,143.84,143.92,24717.0,124.9328,124.9849,124.8807,124.9502,24717.0
2020-10-14 09:50:00,143.94,144.1,143.87,143.89,33817.0,124.9676,125.1065,124.9068,124.9242,33817.0
2020-10-14 09:55:00,143.89,144.07,143.88,144.03,23711.0,124.9242,125.0804,124.9155,125.0457,23711.0
2020-10-14 10:00:00,144.05,144.07,143.98,144.01,16074.0,125.0631,125.0804,125.0023,125.0283,16074.0
2020-10-14 10:05:00,144.02,144.06,143.96,143.99,25446.0,125.037,125.0718,124.9849,125.011,25446.0
2020-10-14 10:10:00,143.99,144.11,143.88,143.91,24198.0,125.011,125.1152,124.9155,124.9415,24198.0
2020-10-14 10:15:00,143.9,144.04,143.84,143.96,13402.0,124.9328,125.0544,124.8807,124.9849,13402.0
2020-10-14 10:20:00,143.98,144.06,143.75,143.84,35203.0,125.0023,125.0718,124.8026,124.8807,35203.0
2020-10-14 10:25:00,143.84,143.84,143.55,143.65,25695.0,124.8807,124.8807,124.629,124.7158,25695.0
2020-10-14 10:30:00,143.67,143.78,143.63,143.78,22109.0,124.7332,124.8287,124.6984,124.8287,22109.0
2020-10-14 10:35:00,143.78,143.82,143.64,143.7,23272.0,124.8287,124.8634,124.7071,124.7592,23272.0
2020-10-14 10:40:00,143.71,143.8,143.61,143.65,20343.0,124.7679,124.846,124.6811,124.7158,20343.0
2020-10-14 10:45:00,143.65,143.72,143.58,143.67,20331.0,124.7158,124.7766,124.655,124.7332,20331.0
2020-10-14 10:50:00,143.65,143.67,143.54,143.57,23580.0,124.7158,124.7332,124.6203,124.6463,23580.0
2020-10-14 10:55:00,143.56,143.59,143.39,143.45,27186.0,124.6377,124.6637,124.4901,124.5422,27186.0
2020-10-14 11:00:00,143.45,143.48,143.18,143.28,33617.0,124.5422,124.5682,124.3077,124.3946,33617.0
2020-10-14 11:05:00,143.29,143.48,143.26,143.41,32012.0,124.4032,124.5682,124.3772,124.5074,32012.0
2020-10-14 11:10:00,143.4,143.43,143.26,143.33,29371.0,124.4987,124.5248,124.3772,124.438,29371.0
2020-10-14 11:15:00,143.35,143.4,143.22,143.25,24418.0,124.4553,124.4987,124.3425,124.3685,24418.0
2020-10-14 11:20:00,143.25,143.25,143.05,143.05,22941.0,124.3685,124.3685,124.1949,124.1949,22941.0
2020-10-14 11:25:00,143.06,143.07,142.88,142.97,24443.0,124.2036,124.2122,124.0473,124.1254,24443.0
2020-10-14 11:30:00,142.97,143.03,142.9,142.95,15038.0,124.1254,124.1775,124.0646,124.1081,15038.0
2020-10-14 11:35:00,142.94,142.97,142.83,142.91,21299.0,124.0994,124.1254,124.0039,124.0733,21299.0
2020-10-14 11:40:00,142.89,143.03,142.85,143.0,23144.0,124.056,124.1775,124.0212,124.1515,23144.0
2020-10-14 11:45:00,142.99,142.99,142.5,142.56,28115.0,124.1428,124.1428,123.7174,123.7695,28115.0
2020-10-14 11:50:00,142.56,142.59,142.07,142.11,17801.0,123.7695,123.7955,123.344,123.3788,17801.0
2020-10-14 11:55:00,142.13,142.22,142.04,142.22,23684.0,123.3961,123.4743,123.318,123.4743,23684.0
2020-10-14 12:00:00,142.22,142.33,142.18,142.3,15837.0,123.4743,123.5698,123.4395,123.5437,15837.0
2020-10-14 12:05:00,142.31,142.47,142.3,142.38,8659.0,123.5524,123.6913,123.5437,123.6132,8659.0
2020-10-14 12:10:00,142.38,142.38,142.15,142.25,10369.0,123.6132,123.6132,123.4135,123.5003,10369.0
2020-10-14 12:15:00,142.28,142.28,141.86,141.97,15951.0,123.5264,123.5264,123.1617,123.2572,15951.0
2020-10-14 12:20:00,141.96,142.07,141.92,141.93,14035.0,123.2485,123.344,123.2138,123.2225,14035.0
2020-10-14 12:25:00,141.91,142.26,141.91,142.2,13845.0,123.2051,123.509,123.2051,123.4569,13845.0
2020-10-14 12:30:00,142.19,142.29,142.11,142.16,15049.0,123.4482,123.5351,123.3788,123.4222,15049.0
2020-10-14 12:35:00,142.15,142.24,141.97,142.14,16216.0,123.4135,123.4916,123.2572,123.4048,16216.0
2020-10-14 12:40:00,142.17,142.26,142.13,142.19,16936.0,123.4309,123.509,123.3961,123.4482,16936.0
2020-10-14 12:45:00,142.17,142.24,142.09,142.15,11616.0,123.4309,123.4916,123.3614,123.4135,11616.0
2020-10-14 12:50:00,142.15,142.18,142.05,142.1,11467.0,123.4135,123.4395,123.3267,123.3701,11467.0
2020-10-14 12:55:00,142.1,142.35,142.1,142.2,10644.0,123.3701,123.5871,123.3701,123.4569,10644.0
2020-10-14 13:00:00,142.13,142.29,142.12,142.25,11537.0,123.3961,123.5351,123.3875,123.5003,11537.0
2020-10-14 13:05:00,142.27,142.32,142.24,142.25,9436.0,123.5177,123.5611,123.4916,123.5003,9436.0
2020-10-14 13:10:00,142.25,142.42,142.23,142.37,14948.0,123.5003,123.6479,123.483,123.6045,14948.0
2020-10-14 13:15:00,142.39,142.39,142.17,142.2,12661.0,123.6219,123.6219,123.4309,123.4569,12661.0
2020-10-14 13:20:00,142.21,142.26,142.1,142.12,12829.0,123.4656,123.509,123.3701,123.3875,12829.0
2020-10-14 13:25:00,142.12,142.13,141.75,141.81,20258.0,123.3875,123.3961,123.0662,123.1183,20258.0
2020-10-14 13:30:00,141.81,141.88,141.62,141.78,19852.0,123.1183,123.1791,122.9534,123.0923,19852.0
2020-10-14 13:35:00,141.78,141.88,141.76,141.83,20151.0,123.0923,123.1791,123.0749,123.1357,20151.0
2020-10-14 13:40:00,141.84,141.97,141.83,141.95,18738.0,123.1444,123.2572,123.1357,123.2399,18738.0
2020-10-14 13:45:00,141.93,142.02,141.93,142.01,17857.0,123.2225,123.3006,123.2225,123.292,17857.0
2020-10-14 13:50:00,142.01,142.12,141.99,142.12,11856.0,123.292,123.3875,123.2746,123.3875,11856.0
2020-10-14 13:55:00,142.13,142.14,142.02,142.07,10008.0,123.3961,123.4048,123.3006,123.344,10008.0
2020-10-14 14:00:00,142.09,142.2,142.06,142.19,11326.0,123.3614,123.4569,123.3354,123.4482,11326.0
2020-10-14 14:05:00,142.19,142.34,142.15,142.31,20755.0,123.4482,123.5785,123.4135,123.5524,20755.0
2020-10-14 14:10:00,142.32,142.42,142.26,142.37,17157.0,123.5611,123.6479,123.509,123.6045,17157.0
2020-10-14 14:15:00,142.34,142.37,142.26,142.37,17273.0,123.5785,123.6045,123.509,123.6045,17273.0
2020-10-14 14:20:00,142.37,142.42,142.28,142.31,14739.0,123.6045,123.6479,123.5264,123.5524,14739.0
2020-10-14 14:25:00,142.31,142.31,142.15,142.23,19274.0,123.5524,123.5524,123.4135,123.483,19274.0
2020-10-14 14:30:00,142.23,142.29,141.91,141.91,15748.0,123.483,123.5351,123.2051,123.2051,15748.0
2020-10-14 14:35:00,141.91,141.95,141.8,141.84,14495.0,123.2051,123.2399,123.1096,123.1444,14495.0
2020-10-14 14:40:00,141.85,142.06,141.84,141.91,12362.0,123.153,123.3354,123.1444,123.2051,12362.0
2020-10-14 14:45:00,141.92,142.06,141.88,142.05,13155.0,123.2138,123.3354,123.1791,123.3267,13155.0
2020-10-14 14:50:00,142.08,142.24,142.03,142.22,15353.0,123.3527,123.4916,123.3093,123.4743,15353.0
2020-10-14 14:55:00,142.24,142.43,142.24,142.41,13848.0,123.4916,123.6566,123.4916,123.6392,13848.0
2020-10-14 15:00:00,142.41,142.58,142.35,142.55,15937.0,123.6392,123.7868,123.5871,123.7608,15937.0
2020-10-14 15:05:00,142.53,142.74,142.53,142.64,19655.0,123.7434,123.9257,123.7434,123.8389,19655.0
2020-10-14 15:10:00,142.62,142.92,142.62,142.76,24300.0,123.8216,124.082,123.8216,123.9431,24300.0
2020-10-14 15:15:00,142.79,142.79,142.64,142.67,9834.0,123.9691,123.9691,123.8389,123.865,9834.0
2020-10-14 15:20:00,142.68,142.76,142.49,142.49,15757.0,123.8736,123.9431,123.7087,123.7087,15757.0
2020-10-14 15:25:00,142.49,142.6,142.46,142.47,17579.0,123.7087,123.8042,123.6826,123.6913,17579.0
2020-10-14 15:30:00,142.45,142.75,142.43,142.65,24450.0,123.674,123.9344,123.6566,123.8476,24450.0
2020-10-14 15:35:00,142.67,142.69,142.44,142.46,21571.0,123.865,123.8823,123.6653,123.6826,21571.0
2020-10-14 15:40:00,142.47,142.69,142.47,142.65,22917.0,123.6913,123.8823,123.6913,123.8476,22917.0
2020-10-14 15:45:00,142.63,142.7,142.47,142.5,31175.0,123.8302,123.891,123.6913,123.7174,31175.0
2020-10-14 15:50:00,142.47,142.73,142.42,142.49,66273.0,123.6913,123.9171,123.6479,123.7087,66273.0
2020-10-14 15:55:00,142.54,142.61,142.42,142.54,211806.0,123.7521,123.8129,123.6479,123.7521,211806.0
2020-10-15 09:30:00,141.16,141.69,141.16,141.52,106994.0,122.554,123.0141,122.554,122.8665,106994.0
2020-10-15 09:35:00,141.48,141.51,140.89,141.1,43361.0,122.8318,122.8579,122.3196,122.5019,43361.0
2020-10-15 09:40:00,141.16,141.29,140.93,141.22,24661.0,122.554,122.6669,122.3543,122.6061,24661.0
2020-10-15 09:45:00,141.23,141.73,141.17,141.71,29729.0,122.6148,123.0489,122.5627,123.0315,29729.0
2020-10-15 09:50:00,141.71,141.97,141.57,141.76,48768.0,123.0315,123.2572,122.91,123.0749,48768.0
2020-10-15 09:55:00,141.74,141.92,141.67,141.83,33798.0,123.0575,123.2138,122.9968,123.1357,33798.0
2020-10-15 10:00:00,141.8,141.91,141.59,141.59,22399.0,123.1096,123.2051,122.9273,122.9273,22399.0
2020-10-15 10:05:00,141.61,141.69,141.46,141.54,36642.0,122.9447,123.0141,122.8145,122.8839,36642.0
2020-10-15 10:10:00,141.59,141.61,141.42,141.5,31805.0,122.9273,122.9447,122.7797,122.8492,31805.0
2020-10-15 10:15:00,141.55,141.66,141.44,141.48,29913.0,122.8926,122.9881,122.7971,122.8318,29913.0
2020-10-15 10:20:00,141.47,141.47,141.3,141.34,29859.0,122.8231,122.8231,122.6755,122.7103,29859.0
2020-10-15 10:25:00,141.34,141.37,141.08,141.19,44457.0,122.7103,122.7363,122.4845,122.58,44457.0
2020-10-15 10:30:00,141.19,141.23,141.04,141.06,50145.0,122.58,122.6148,122.4498,122.4672,50145.0
2020-10-15 10:35:00,141.09,141.19,140.99,141.13,37362.0,122.4932,122.58,122.4064,122.5279,37362.0
2020-10-15 10:40:00,141.12,141.25,140.9,140.93,39695.0,122.5193,122.6321,122.3283,122.3543,39695.0
2020-10-15 10:45:00,140.94,141.08,140.88,140.99,24098.0,122.363,122.4845,122.3109,122.4064,24098.0
2020-10-15 10:50:00,140.97,141.07,140.9,140.99,17016.0,122.389,122.4759,122.3283,122.4064,17016.0
2020-10-15 10:55:00,140.96,141.09,140.84,141.08,21477.0,122.3804,122.4932,122.2762,122.4845,21477.0
2020-10-15 11:00:00,141.08,141.12,140.68,140.73,38716.0,122.4845,122.5193,122.1373,122.1807,38716.0
2020-10-15 11:05:00,140.69,141.27,140.69,141.23,35934.0,122.1459,122.6495,122.1459,122.6148,35934.0
2020-10-15 11:10:00,141.19,141.32,141.09,141.11,34534.0,122.58,122.6929,122.4932,122.5106,34534.0
2020-10-15 11:15:00,141.12,141.36,141.02,141.31,31733.0,122.5193,122.7276,122.4324,122.6842,31733.0
2020-10-15 11:20:00,141.31,141.42,141.26,141.36,24117.0,122.6842,122.7797,122.6408,122.7276,24117.0
2020-10-15 11:25:00,141.39,141.39,141.13,141.18,41798.0,122.7537,122.7537,122.5279,122.5714,41798.0
2020-10-15 11:30:00,141.2,141.22,140.89,140.97,28266.0,122.5887,122.6061,122.3196,122.389,28266.0
2020-10-15 11:35:00,140.99,141.01,140.87,140.99,29275.0,122.4064,122.4238,122.3022,122.4064,29275.0
2020-10-15 11:40:00,141.0,141.12,140.84,140.86,16853.0,122.4151,122.5193,122.2762,122.2935,16853.0
2020-10-15 11:45:00,140.87,140.93,140.81,140.83,17654.0,122.3022,122.3543,122.2501,122.2675,17654.0
2020-10-15 11:50:00,140.83,141.08,140.65,141.06,20355.0,122.2675,122.4845,122.1112,122.4672,20355.0
2020-10-15 11:55:00,141.05,141.07,140.88,140.88,18290.0,122.4585,122.4759,122.3109,122.3109,18290.0
2020-10-15 12:00:00,140.84,140.92,140.78,140.92,13390.0,122.2762,122.3456,122.2241,122.3456,13390.0
2020-10-15 12:05:00,140.93,140.98,140.88,140.88,9591.0,122.3543,122.3977,122.3109,122.3109,9591.0
2020-10-15 12:10:00,140.88,140.9,140.74,140.76,20916.0,122.3109,122.3283,122.1894,122.2067,20916.0
2020-10-15 12:15:00,140.79,140.81,140.62,140.7,16324.0,122.2328,122.2501,122.0852,122.1546,16324.0
2020-10-15 12:20:00,140.71,140.76,140.65,140.74,17408.0,122.1633,122.2067,122.1112,122.1894,17408.0
2020-10-15 12:25:00,140.75,140.83,140.65,140.69,11234.0,122.198,122.2675,122.1112,122.1459,11234.0
2020-10-15 12:30:00,140.67,140.77,140.66,140.67,12665.0,122.1286,122.2154,122.1199,122.1286,12665.0
2020-10-15 12:35:00,140.68,140.87,140.67,140.84,20158.0,122.1373,122.3022,122.1286,122.2762,20158.0
2020-10-15 12:40:00,140.83,140.99,140.81,140.81,16074.0,122.2675,122.4064,122.2501,122.2501,16074.0
2020-10-15 12:45:00,140.77,140.98,140.66,140.95,18276.0,122.2154,122.3977,122.1199,122.3717,18276.0
2020-10-15 12:50:00,140.97,141.25,140.95,141.16,20625.0,122.389,122.6321,122.3717,122.554,20625.0
2020-10-15 12:55:00,141.16,141.31,141.16,141.28,16684.0,122.554,122.6842,122.554,122.6582,16684.0
2020-10-15 13:00:00,141.28,141.28,141.17,141.22,10406.0,122.6582,122.6582,122.5627,122.6061,10406.0
2020-10-15 13:05:00,141.22,141.26,141.15,141.15,15099.0,122.6061,122.6408,122.5453,122.5453,15099.0
2020-10-15 13:10:00,141.15,141.36,141.11,141.34,17826.0,122.5453,122.7276,122.5106,122.7103,17826.0
2020-10-15 13:15:00,141.34,141.41,141.21,141.33,19573.0,122.7103,122.771,122.5974,122.7016,19573.0
2020-10-15 13:20:00,141.35,141.39,141.24,141.26,11297.0,122.719,122.7537,122.6234,122.6408,11297.0
2020-10-15 13:25:00,141.27,141.39,141.2,141.2,9157.0,122.6495,122.7537,122.5887,122.5887,9157.0
2020-10-15 13:30:00,141.2,141.4,141.2,141.34,14958.0,122.5887,122.7624,122.5887,122.7103,14958.0
2020-10-15 13:35:00,141.36,141.46,141.33,141.37,14829.0,122.7276,122.8145,122.7016,122.7363,14829.0
2020-10-15 13:40:00,141.37,141.47,141.31,141.45,18013.0,122.7363,122.8231,122.6842,122.8058,18013.0
2020-10-15 13:45:00,141.45,141.47,141.32,141.35,8653.0,122.8058,122.8231,122.6929,122.719,8653.0
2020-10-15 13:50:00,141.36,141.4,141.34,141.34,14481.0,122.7276,122.7624,122.7103,122.7103,14481.0
2020-10-15 13:55:00,141.35,141.39,141.31,141.33,12738.0,122.719,122.7537,122.6842,122.7016,12738.0
2020-10-15 14:00:00,141.33,141.54,141.33,141.48,12774.0,122.7016,122.8839,122.7016,122.8318,12774.0
2020-10-15 14:05:00,141.49,141.57,141.47,141.49,14564.0,122.8405,122.91,122.8231,122.8405,14564.0
2020-10-15 14:10:00,141.51,141.62,141.46,141.56,11461.0,122.8579,122.9534,122.8145,122.9013,11461.0
2020-10-15 14:15:00,141.58,141.64,141.51,141.53,10869.0,122.9186,122.9707,122.8579,122.8752,10869.0
2020-10-15 14:20:00,141.53,141.54,141.37,141.38,11128.0,122.8752,122.8839,122.7363,122.745,11128.0
2020-10-15 14:25:00,141.37,141.44,141.31,141.36,18076.0,122.7363,122.7971,122.6842,122.7276,18076.0
2020-10-15 14:30:00,141.34,141.4,141.27,141.38,14841.0,122.7103,122.7624,122.6495,122.745,14841.0
2020-10-15 14:35:00,141.38,141.38,141.23,141.31,17341.0,122.745,122.745,122.6148,122.6842,17341.0
2020-10-15 14:40:00,141.34,141.37,141.21,141.23,14876.0,122.7103,122.7363,122.5974,122.6148,14876.0
2020-10-15 14:45:00,141.25,141.26,141.18,141.2,12801.0,122.6321,122.6408,122.5714,122.5887,12801.0
2020-10-15 14:50:00,141.22,141.32,141.17,141.22,22240.0,122.6061,122.6929,122.5627,122.6061,22240.0
2020-10-15 14:55:00,141.2,141.31,141.17,141.27,14048.0,122.5887,122.6842,122.5627,122.6495,14048.0
2020-10-15 15:00:00,141.25,141.45,141.25,141.37,17757.0,122.6321,122.8058,122.6321,122.7363,17757.0
2020-10-15 15:05:00,141.37,141.39,141.32,141.37,18197.0,122.7363,122.7537,122.6929,122.7363,18197.0
2020-10-15 15:10:00,141.37,141.39,141.23,141.25,17744.0,122.7363,122.7537,122.6148,122.6321,17744.0
2020-10-15 15:15:00,141.25,141.52,141.24,141.5,23053.0,122.6321,122.8665,122.6234,122.8492,23053.0
2020-10-15 15:20:00,141.49,141.5,141.34,141.35,17680.0,122.8405,122.8492,122.7103,122.719,17680.0
2020-10-15 15:25:00,141.35,141.5,141.34,141.46,17585.0,122.719,122.8492,122.7103,122.8145,17585.0
2020-10-15 15:30:00,141.44,141.88,141.44,141.77,38321.0,122.7971,123.1791,122.7971,123.0836,38321.0
2020-10-15 15:35:00,141.77,141.78,141.6,141.67,21271.0,123.0836,123.0923,122.936,122.9968,21271.0
2020-10-15 15:40:00,141.66,141.86,141.65,141.8,42006.0,122.9881,123.1617,122.9794,123.1096,42006.0
2020-10-15 15:45:00,141.77,141.77,141.51,141.55,37413.0,123.0836,123.0836,122.8579,122.8926,37413.0
2020-10-15 15:50:00,141.56,141.73,141.4,141.47,65016.0,122.9013,123.0489,122.7624,122.8231,65016.0
2020-10-15 15:55:00,141.42,141.54,141.32,141.43,171402.0,122.7797,122.8839,122.6929,122.7884,171402.0
2020-10-16 09:30:00,141.58,142.09,141.29,141.63,330250.0,122.9186,123.3614,122.6669,122.962,330250.0
2020-10-16 09:35:00,141.64,141.66,141.13,141.55,18472.0,122.9707,122.9881,122.5279,122.8926,18472.0
2020-10-16 09:40:00,141.51,141.82,141.49,141.77,24334.0,122.8579,123.127,122.8405,123.0836,24334.0
2020-10-16 09:45:00,141.79,141.9,141.65,141.87,19275.0,123.101,123.1965,122.9794,123.1704,19275.0
2020-10-16 09:50:00,141.86,141.94,141.73,141.89,15298.0,123.1617,123.2312,123.0489,123.1878,15298.0
2020-10-16 09:55:00,141.89,142.25,141.88,142.14,17264.0,123.1878,123.5003,123.1791,123.4048,17264.0
2020-10-16 10:00:00,142.12,142.7,142.03,142.68,55157.0,123.3875,123.891,123.3093,123.8736,55157.0
2020-10-16 10:05:00,142.65,142.69,142.5,142.58,29001.0,123.8476,123.8823,123.7174,123.7868,29001.0
2020-10-16 10:10:00,142.59,142.59,142.35,142.41,14717.0,123.7955,123.7955,123.5871,123.6392,14717.0
2020-10-16 10:15:00,142.39,142.53,142.33,142.53,9314.0,123.6219,123.7434,123.5698,123.7434,9314.0
2020-10-16 10:20:00,142.53,142.54,142.3,142.49,14882.0,123.7434,123.7521,123.5437,123.7087,14882.0
2020-10-16 10:25:00,142.47,142.79,142.47,142.77,14006.0,123.6913,123.9691,123.6913,123.9518,14006.0
2020-10-16 10:30:00,142.79,142.82,142.58,142.59,19949.0,123.9691,123.9952,123.7868,123.7955,19949.0
2020-10-16 10:35:00,142.6,142.73,142.45,142.53,18735.0,123.8042,123.9171,123.674,123.7434,18735.0
2020-10-16 10:40:00,142.49,142.55,142.39,142.43,21751.0,123.7087,123.7608,123.6219,123.6566,21751.0
2020-10-16 10:45:00,142.49,142.53,142.39,142.5,8991.0,123.7087,123.7434,123.6219,123.7174,8991.0
2020-10-16 10:50:00,142.49,142.58,142.41,142.49,37040.0,123.7087,123.7868,123.6392,123.7087,37040.0
2020-10-16 10:55:00,142.51,142.66,142.47,142.65,103545.0,123.7261,123.8563,123.6913,123.8476,103545.0
2020-10-16 11:00:00,142.65,142.7,142.48,142.62,100996.0,123.8476,123.891,123.7,123.8216,100996.0
2020-10-16 11:05:00,142.63,142.68,142.51,142.57,120937.0,123.8302,123.8736,123.7261,123.7781,120937.0
2020-10-16 11:10:00,142.57,142.58,142.26,142.27,50202.0,123.7781,123.7868,123.509,123.5177,50202.0
2020-10-16 11:15:00,142.25,142.34,142.13,142.32,24116.0,123.5003,123.5785,123.3961,123.5611,24116.0
2020-10-16 11:20:00,142.31,142.33,141.78,141.92,20284.0,123.5524,123.5698,123.0923,123.2138,20284.0
2020-10-16 11:25:00,141.91,141.94,141.83,141.88,8542.0,123.2051,123.2312,123.1357,123.1791,8542.0
2020-10-16 11:30:00,141.89,141.94,141.76,141.84,23753.0,123.1878,123.2312,123.0749,123.1444,23753.0
2020-10-16 11:35:00,141.83,141.88,141.69,141.74,15506.0,123.1357,123.1791,123.0141,123.0575,15506.0
2020-10-16 11:40:00,141.73,141.95,141.69,141.87,11648.0,123.0489,123.2399,123.0141,123.1704,11648.0
2020-10-16 11:45:00,141.86,141.99,141.86,141.98,6570.0,123.1617,123.2746,123.1617,123.2659,6570.0
2020-10-16 11:50:00,141.99,141.99,141.9,141.93,13050.0,123.2746,123.2746,123.1965,123.2225,13050.0
2020-10-16 11:55:00,141.94,142.0,141.81,141.84,11428.0,123.2312,123.2833,123.1183,123.1444,11428.0
2020-10-16 12:00:00,141.82,141.89,141.71,141.77,13558.0,123.127,123.1878,123.0315,123.0836,13558.0
2020-10-16 12:05:00,141.74,141.93,141.67,141.93,32089.0,123.0575,123.2225,122.9968,123.2225,32089.0
2020-10-16 12:10:00,141.9,141.99,141.78,141.97,14389.0,123.1965,123.2746,123.0923,123.2572,14389.0
2020-10-16 12:15:00,141.97,142.11,141.92,142.11,11539.0,123.2572,123.3788,123.2138,123.3788,11539.0
2020-10-16 12:20:00,142.1,142.1,141.83,141.96,13792.0,123.3701,123.3701,123.1357,123.2485,13792.0
2020-10-16 12:25:00,141.93,142.03,141.93,141.96,10220.0,123.2225,123.3093,123.2225,123.2485,10220.0
2020-10-16 12:30:00,141.98,142.05,141.86,141.98,11633.0,123.2659,123.3267,123.1617,123.2659,11633.0
2020-10-16 12:35:00,141.96,142.07,141.87,142.07,14480.0,123.2485,123.344,123.1704,123.344,14480.0
2020-10-16 12:40:00,142.06,142.08,141.92,142.03,11354.0,123.3354,123.3527,123.2138,123.3093,11354.0
2020-10-16 12:45:00,142.03,142.14,142.03,142.1,9921.0,123.3093,123.4048,123.3093,123.3701,9921.0
2020-10-16 12:50:00,142.11,142.18,141.98,142.18,19534.0,123.3788,123.4395,123.2659,123.4395,19534.0
2020-10-16 12:55:00,142.18,142.21,142.09,142.17,16661.0,123.4395,123.4656,123.3614,123.4309,16661.0
2020-10-16 13:00:00,142.18,142.32,142.15,142.29,8905.0,123.4395,123.5611,123.4135,123.5351,8905.0
2020-10-16 13:05:00,142.29,142.31,142.2,142.29,9789.0,123.5351,123.5524,123.4569,123.5351,9789.0
2020-10-16 13:10:00,142.27,142.32,142.24,142.25,15503.0,123.5177,123.5611,123.4916,123.5003,15503.0
2020-10-16 13:15:00,142.27,142.32,142.23,142.27,14177.0,123.5177,123.5611,123.483,123.5177,14177.0
2020-10-16 13:20:00,142.28,142.34,142.27,142.31,9235.0,123.5264,123.5785,123.5177,123.5524,9235.0
2020-10-16 13:25:00,142.31,142.36,142.26,142.29,11682.0,123.5524,123.5958,123.509,123.5351,11682.0
2020-10-16 13:30:00,142.3,142.3,142.18,142.24,18861.0,123.5437,123.5437,123.4395,123.4916,18861.0
2020-10-16 13:35:00,142.24,142.38,142.23,142.32,10125.0,123.4916,123.6132,123.483,123.5611,10125.0
2020-10-16 13:40:00,142.3,142.36,142.29,142.34,14758.0,123.5437,123.5958,123.5351,123.5785,14758.0
2020-10-16 13:45:00,142.36,142.37,142.22,142.37,26961.0,123.5958,123.6045,123.4743,123.6045,26961.0
2020-10-16 13:50:00,142.37,142.4,142.31,142.33,15349.0,123.6045,123.6306,123.5524,123.5698,15349.0
2020-10-16 13:55:00,142.32,142.32,142.11,142.14,10563.0,123.5611,123.5611,123.3788,123.4048,10563.0
2020-10-16 14:00:00,142.18,142.22,142.01,142.02,14328.0,123.4395,123.4743,123.292,123.3006,14328.0
2020-10-16 14:05:00,142.01,142.28,142.01,142.21,13430.0,123.292,123.5264,123.292,123.4656,13430.0
2020-10-16 14:10:00,142.23,142.36,142.18,142.22,21420.0,123.483,123.5958,123.4395,123.4743,21420.0
2020-10-16 14:15:00,142.23,142.34,142.22,142.28,13913.0,123.483,123.5785,123.4743,123.5264,13913.0
2020-10-16 14:20:00,142.28,142.3,142.21,142.25,12528.0,123.5264,123.5437,123.4656,123.5003,12528.0
2020-10-16 14:25:00,142.24,142.33,142.21,142.33,20855.0,123.4916,123.5698,123.4656,123.5698,20855.0
2020-10-16 14:30:00,142.35,142.41,142.34,142.36,15237.0,123.5871,123.6392,123.5785,123.5958,15237.0
2020-10-16 14:35:00,142.35,142.35,142.16,142.18,12285.0,123.5871,123.5871,123.4222,123.4395,12285.0
2020-10-16 14:40:00,142.17,142.18,142.1,142.12,16828.0,123.4309,123.4395,123.3701,123.3875,16828.0
2020-10-16 14:45:00,142.1,142.11,142.04,142.11,11719.0,123.3701,123.3788,123.318,123.3788,11719.0
2020-10-16 14:50:00,142.12,142.28,142.08,142.28,16369.0,123.3875,123.5264,123.3527,123.5264,16369.0
2020-10-16 14:55:00,142.3,142.34,142.22,142.23,12892.0,123.5437,123.5785,123.4743,123.483,12892.0
2020-10-16 15:00:00,142.24,142.29,141.93,141.97,18161.0,123.4916,123.5351,123.2225,123.2572,18161.0
2020-10-16 15:05:00,141.97,141.97,141.86,141.89,9996.0,123.2572,123.2572,123.1617,123.1878,9996.0
2020-10-16 15:10:00,141.89,141.92,141.78,141.9,26211.0,123.1878,123.2138,123.0923,123.1965,26211.0
2020-10-16 15:15:00,141.92,141.95,141.81,141.93,16338.0,123.2138,123.2399,123.1183,123.2225,16338.0
2020-10-16 15:20:00,141.93,141.93,141.77,141.86,17118.0,123.2225,123.2225,123.0836,123.1617,17118.0
2020-10-16 15:25:00,141.89,141.94,141.8,141.91,24008.0,123.1878,123.2312,123.1096,123.2051,24008.0
2020-10-16 15:30:00,141.9,141.98,141.84,141.95,33957.0,123.1965,123.2659,123.1444,123.2399,33957.0
2020-10-16 15:35:00,141.94,142.04,141.93,141.94,18992.0,123.2312,123.318,123.2225,123.2312,18992.0
2020-10-16 15:40:00,141.94,141.98,141.87,141.91,38999.0,123.2312,123.2659,123.1704,123.2051,38999.0
2020-10-16 15:45:00,141.92,142.06,141.87,141.96,42093.0,123.2138,123.3354,123.1704,123.2485,42093.0
2020-10-16 15:50:00,141.96,141.99,141.76,141.8,101135.0,123.2485,123.2746,123.0749,123.1096,101135.0
2020-10-16 15:55:00,141.8,141.8,141.59,141.8,165099.0,123.1096,123.1096,122.9273,123.1096,165099.0
2020-10-19 09:30:00,141.38,142.42,141.32,142.32,122143.0,122.745,123.6479,122.6929,123.5611,122143.0
2020-10-19 09:35:00,142.32,142.53,142.08,142.27,47184.0,123.5611,123.7434,123.3527,123.5177,47184.0
2020-10-19 09:40:00,142.3,142.34,142.01,142.1,40824.0,123.5437,123.5785,123.292,123.3701,40824.0
2020-10-19 09:45:00,142.13,142.3,142.07,142.23,20373.0,123.3961,123.5437,123.344,123.483,20373.0
2020-10-19 09:50:00,142.24,142.37,142.19,142.3,21407.0,123.4916,123.6045,123.4482,123.5437,21407.0
2020-10-19 09:55:00,142.28,142.3,142.15,142.25,19209.0,123.5264,123.5437,123.4135,123.5003,19209.0
2020-10-19 10:00:00,142.25,142.27,141.95,142.03,28108.0,123.5003,123.5177,123.2399,123.3093,28108.0
2020-10-19 10:05:00,142.03,142.12,141.9,141.95,21382.0,123.3093,123.3875,123.1965,123.2399,21382.0
2020-10-19 10:10:00,141.95,142.04,141.83,141.89,23009.0,123.2399,123.318,123.1357,123.1878,23009.0
2020-10-19 10:15:00,141.87,141.96,141.82,141.93,13507.0,123.1704,123.2485,123.127,123.2225,13507.0
2020-10-19 10:20:00,141.9,142.03,141.88,141.89,8688.0,123.1965,123.3093,123.1791,123.1878,8688.0
2020-10-19 10:25:00,141.89,141.99,141.86,141.96,13987.0,123.1878,123.2746,123.1617,123.2485,13987.0
2020-10-19 10:30:00,142.0,142.17,141.93,141.98,11876.0,123.2833,123.4309,123.2225,123.2659,11876.0
2020-10-19 10:35:00,141.97,141.98,141.62,141.66,33272.0,123.2572,123.2659,122.9534,122.9881,33272.0
2020-10-19 10:40:00,141.63,141.83,141.57,141.57,14809.0,122.962,123.1357,122.91,122.91,14809.0
2020-10-19 10:45:00,141.5,141.64,141.38,141.53,17198.0,122.8492,122.9707,122.745,122.8752,17198.0
2020-10-19 10:50:00,141.55,141.57,141.43,141.56,12929.0,122.8926,122.91,122.7884,122.9013,12929.0
2020-10-19 10:55:00,141.53,141.7,141.46,141.63,23537.0,122.8752,123.0228,122.8145,122.962,23537.0
2020-10-19 11:00:00,141.56,141.65,141.51,141.52,14565.0,122.9013,122.9794,122.8579,122.8665,14565.0
2020-10-19 11:05:00,141.54,141.57,141.42,141.43,17942.0,122.8839,122.91,122.7797,122.7884,17942.0
2020-10-19 11:10:00,141.41,141.51,141.37,141.48,17442.0,122.771,122.8579,122.7363,122.8318,17442.0
2020-10-19 11:15:00,141.49,141.62,141.32,141.4,20304.0,122.8405,122.9534,122.6929,122.7624,20304.0
2020-10-19 11:20:00,141.38,141.4,140.95,141.0,15250.0,122.745,122.7624,122.3717,122.4151,15250.0
2020-10-19 11:25:00,141.0,141.21,140.98,141.21,8795.0,122.4151,122.5974,122.3977,122.5974,8795.0
2020-10-19 11:30:00,141.25,141.29,140.98,141.27,14652.0,122.6321,122.6669,122.3977,122.6495,14652.0
2020-10-19 11:35:00,141.26,141.53,141.25,141.52,17103.0,122.6408,122.8752,122.6321,122.8665,17103.0
2020-10-19 11:40:00,141.54,141.67,141.47,141.5,12534.0,122.8839,122.9968,122.8231,122.8492,12534.0
2020-10-19 11:45:00,141.51,141.62,141.47,141.49,10022.0,122.8579,122.9534,122.8231,122.8405,10022.0
2020-10-19 11:50:00,141.49,141.55,141.38,141.46,12651.0,122.8405,122.8926,122.745,122.8145,12651.0
2020-10-19 11:55:00,141.42,141.53,141.37,141.4,10057.0,122.7797,122.8752,122.7363,122.7624,10057.0
2020-10-19 12:00:00,141.35,141.54,141.26,141.42,13484.0,122.719,122.8839,122.6408,122.7797,13484.0
2020-10-19 12:05:00,141.45,141.46,141.25,141.39,17322.0,122.8058,122.8145,122.6321,122.7537,17322.0
2020-10-19 12:10:00,141.4,141.44,141.05,141.09,16213.0,122.7624,122.7971,122.4585,122.4932,16213.0
2020-10-19 12:15:00,141.11,141.26,140.97,141.07,15344.0,122.5106,122.6408,122.389,122.4759,15344.0
2020-10-19 12:20:00,141.12,141.21,140.97,141.06,15441.0,122.5193,122.5974,122.389,122.4672,15441.0
2020-10-19 12:25:00,141.05,141.06,140.95,141.01,10116.0,122.4585,122.4672,122.3717,122.4238,10116.0
2020-10-19 12:30:00,141.02,141.25,141.01,141.2,9991.0,122.4324,122.6321,122.4238,122.5887,9991.0
2020-10-19 12:35:00,141.18,141.25,141.08,141.14,11273.0,122.5714,122.6321,122.4845,122.5366,11273.0
2020-10-19 12:40:00,141.13,141.27,141.13,141.25,10954.0,122.5279,122.6495,122.5279,122.6321,10954.0
2020-10-19 12:45:00,141.27,141.27,141.17,141.18,8016.0,122.6495,122.6495,122.5627,122.5714,8016.0
2020-10-19 12:50:00,141.18,141.33,141.17,141.24,6076.0,122.5714,122.7016,122.5627,122.6234,6076.0
2020-10-19 12:55:00,141.22,141.35,141.21,141.24,9737.0,122.6061,122.719,122.5974,122.6234,9737.0
2020-10-19 13:00:00,141.24,141.29,141.09,141.09,12888.0,122.6234,122.6669,122.4932,122.4932,12888.0
2020-10-19 13:05:00,141.06,141.13,141.02,141.1,7172.0,122.4672,122.5279,122.4324,122.5019,7172.0
2020-10-19 13:10:00,141.1,141.15,141.1,141.11,4350.0,122.5019,122.5453,122.5019,122.5106,4350.0
2020-10-19 13:15:00,141.14,141.14,141.05,141.09,10469.0,122.5366,122.5366,122.4585,122.4932,10469.0
2020-10-19 13:20:00,141.1,141.16,141.01,141.04,9917.0,122.5019,122.554,122.4238,122.4498,9917.0
2020-10-19 13:25:00,141.05,141.05,140.95,140.98,9343.0,122.4585,122.4585,122.3717,122.3977,9343.0
2020-10-19 13:30:00,140.98,141.0,140.77,140.8,13249.0,122.3977,122.4151,122.2154,122.2414,13249.0
2020-10-19 13:35:00,140.8,140.85,140.76,140.84,13924.0,122.2414,122.2849,122.2067,122.2762,13924.0
2020-10-19 13:40:00,140.83,140.84,140.74,140.75,12712.0,122.2675,122.2762,122.1894,122.198,12712.0
2020-10-19 13:45:00,140.75,140.75,140.43,140.59,30586.0,122.198,122.198,121.9202,122.0591,30586.0
2020-10-19 13:50:00,140.58,140.59,140.42,140.46,15500.0,122.0504,122.0591,121.9115,121.9463,15500.0
2020-10-19 13:55:00,140.46,140.56,140.41,140.52,6897.0,121.9463,122.0331,121.9028,121.9984,6897.0
2020-10-19 14:00:00,140.49,140.49,140.22,140.29,22495.0,121.9723,121.9723,121.7379,121.7987,22495.0
2020-10-19 14:05:00,140.33,140.45,140.19,140.38,10216.0,121.8334,121.9376,121.7118,121.8768,10216.0
2020-10-19 14:10:00,140.4,140.52,140.37,140.46,9234.0,121.8942,121.9984,121.8681,121.9463,9234.0
2020-10-19 14:15:00,140.47,140.62,140.47,140.54,9763.0,121.9549,122.0852,121.9549,122.0157,9763.0
2020-10-19 14:20:00,140.53,140.6,140.43,140.6,13987.0,122.007,122.0678,121.9202,122.0678,13987.0
2020-10-19 14:25:00,140.6,140.62,140.53,140.57,21892.0,122.0678,122.0852,122.007,122.0418,21892.0
2020-10-19 14:30:00,140.56,140.56,140.09,140.14,27908.0,122.0331,122.0331,121.625,121.6684,27908.0
2020-10-19 14:35:00,140.16,140.16,140.02,140.07,20431.0,121.6858,121.6858,121.5643,121.6077,20431.0
2020-10-19 14:40:00,140.08,140.13,139.97,140.0,26153.0,121.6163,121.6598,121.5208,121.5469,26153.0
2020-10-19 14:45:00,139.97,139.99,139.76,139.79,17149.0,121.5208,121.5382,121.3385,121.3646,17149.0
2020-10-19 14:50:00,139.78,139.83,139.65,139.79,24481.0,121.3559,121.3993,121.243,121.3646,24481.0
2020-10-19 14:55:00,139.77,139.97,139.57,139.59,23505.0,121.3472,121.5208,121.1736,121.1909,23505.0
2020-10-19 15:00:00,139.55,139.67,139.26,139.51,32092.0,121.1562,121.2604,120.9044,121.1215,32092.0
2020-10-19 15:05:00,139.54,139.61,139.45,139.59,31284.0,121.1475,121.2083,121.0694,121.1909,31284.0
2020-10-19 15:10:00,139.6,139.87,139.51,139.78,23465.0,121.1996,121.434,121.1215,121.3559,23465.0
2020-10-19 15:15:00,139.75,139.77,139.57,139.62,60848.0,121.3298,121.3472,121.1736,121.217,60848.0
2020-10-19 15:20:00,139.58,139.69,139.52,139.57,31395.0,121.1823,121.2778,121.1302,121.1736,31395.0
2020-10-19 15:25:00,139.57,139.92,139.55,139.91,37411.0,121.1736,121.4774,121.1562,121.4688,37411.0
2020-10-19 15:30:00,139.92,139.99,139.78,139.8,34125.0,121.4774,121.5382,121.3559,121.3733,34125.0
2020-10-19 15:35:00,139.79,139.86,139.73,139.85,35430.0,121.3646,121.4253,121.3125,121.4167,35430.0
2020-10-19 15:40:00,139.82,139.86,139.59,139.6,38911.0,121.3906,121.4253,121.1909,121.1996,38911.0
2020-10-19 15:45:00,139.61,139.75,139.61,139.68,48715.0,121.2083,121.3298,121.2083,121.2691,48715.0
2020-10-19 15:50:00,139.68,139.69,139.26,139.28,93006.0,121.2691,121.2778,120.9044,120.9218,93006.0
2020-10-19 15:55:00,139.25,139.92,139.25,139.67,221242.0,120.8957,121.4774,120.8957,121.2604,221242.0
2020-10-20 09:30:00,140.89,141.22,140.35,140.62,78123.0,122.3196,122.6061,121.8508,122.0852,78123.0
2020-10-20 09:35:00,140.51,140.61,140.24,140.44,17108.0,121.9897,122.0765,121.7553,121.9289,17108.0
2020-10-20 09:40:00,140.51,140.7,140.39,140.52,13643.0,121.9897,122.1546,121.8855,121.9984,13643.0
2020-10-20 09:45:00,140.49,140.64,140.34,140.53,14516.0,121.9723,122.1025,121.8421,122.007,14516.0
2020-10-20 09:50:00,140.57,140.57,140.22,140.46,14455.0,122.0418,122.0418,121.7379,121.9463,14455.0
2020-10-20 09:55:00,140.46,140.72,140.35,140.69,13322.0,121.9463,122.172,121.8508,122.1459,13322.0
2020-10-20 10:00:00,140.66,140.91,140.62,140.87,15942.0,122.1199,122.3369,122.0852,122.3022,15942.0
2020-10-20 10:05:00,140.91,141.05,140.86,140.99,53357.0,122.3369,122.4585,122.2935,122.4064,53357.0
2020-10-20 10:10:00,140.95,141.04,140.83,141.04,33845.0,122.3717,122.4498,122.2675,122.4498,33845.0
2020-10-20 10:15:00,141.05,141.08,140.75,140.75,10045.0,122.4585,122.4845,122.198,122.198,10045.0
2020-10-20 10:20:00,140.8,140.8,140.65,140.73,13971.0,122.2414,122.2414,122.1112,122.1807,13971.0
2020-10-20 10:25:00,140.7,140.76,140.56,140.58,14081.0,122.1546,122.2067,122.0331,122.0504,14081.0
2020-10-20 10:30:00,140.61,140.69,140.45,140.62,15188.0,122.0765,122.1459,121.9376,122.0852,15188.0
2020-10-20 10:35:00,140.56,140.77,140.55,140.77,13937.0,122.0331,122.2154,122.0244,122.2154,13937.0
2020-10-20 10:40:00,140.78,141.0,140.78,140.94,17620.0,122.2241,122.4151,122.2241,122.363,17620.0
2020-10-20 10:45:00,140.94,141.06,140.81,140.95,12981.0,122.363,122.4672,122.2501,122.3717,12981.0
2020-10-20 10:50:00,140.93,141.11,140.89,140.91,16483.0,122.3543,122.5106,122.3196,122.3369,16483.0
2020-10-20 10:55:00,140.92,140.95,140.38,140.45,29032.0,122.3456,122.3717,121.8768,121.9376,29032.0
2020-10-20 11:00:00,140.43,140.52,140.16,140.27,18408.0,121.9202,121.9984,121.6858,121.7813,18408.0
2020-10-20 11:05:00,140.29,140.31,140.16,140.22,11896.0,121.7987,121.816,121.6858,121.7379,11896.0
2020-10-20 11:10:00,140.23,140.35,140.12,140.14,13651.0,121.7466,121.8508,121.6511,121.6684,13651.0
2020-10-20 11:15:00,140.13,140.21,140.07,140.18,15985.0,121.6598,121.7292,121.6077,121.7032,15985.0
2020-10-20 11:20:00,140.17,140.43,140.02,140.33,17788.0,121.6945,121.9202,121.5643,121.8334,17788.0
2020-10-20 11:25:00,140.29,140.38,140.27,140.37,9826.0,121.7987,121.8768,121.7813,121.8681,9826.0
2020-10-20 11:30:00,140.38,140.43,140.28,140.28,14405.0,121.8768,121.9202,121.79,121.79,14405.0
2020-10-20 11:35:00,140.26,140.27,140.08,140.15,10426.0,121.7726,121.7813,121.6163,121.6771,10426.0
2020-10-20 11:40:00,140.18,140.26,140.1,140.19,10193.0,121.7032,121.7726,121.6337,121.7118,10193.0
2020-10-20 11:45:00,140.21,140.3,140.16,140.29,7615.0,121.7292,121.8073,121.6858,121.7987,7615.0
2020-10-20 11:50:00,140.28,140.37,140.23,140.37,6115.0,121.79,121.8681,121.7466,121.8681,6115.0
2020-10-20 11:55:00,140.32,140.4,140.26,140.4,8113.0,121.8247,121.8942,121.7726,121.8942,8113.0
2020-10-20 12:00:00,140.38,140.53,140.35,140.5,9707.0,121.8768,122.007,121.8508,121.981,9707.0
2020-10-20 12:05:00,140.55,140.61,140.39,140.41,8892.0,122.0244,122.0765,121.8855,121.9028,8892.0
2020-10-20 12:10:00,140.41,140.48,140.34,140.43,7462.0,121.9028,121.9636,121.8421,121.9202,7462.0
2020-10-20 12:15:00,140.46,140.61,140.46,140.58,10502.0,121.9463,122.0765,121.9463,122.0504,10502.0
2020-10-20 12:20:00,140.61,140.67,140.5,140.53,10191.0,122.0765,122.1286,121.981,122.007,10191.0
2020-10-20 12:25:00,140.54,140.62,140.5,140.5,7193.0,122.0157,122.0852,121.981,121.981,7193.0
2020-10-20 12:30:00,140.5,140.94,140.45,140.89,23615.0,121.981,122.363,121.9376,122.3196,23615.0
2020-10-20 12:35:00,140.94,141.0,140.67,140.73,13497.0,122.363,122.4151,122.1286,122.1807,13497.0
2020-10-20 12:40:00,140.7,140.81,140.68,140.78,7812.0,122.1546,122.2501,122.1373,122.2241,7812.0
2020-10-20 12:45:00,140.8,140.83,140.66,140.72,5751.0,122.2414,122.2675,122.1199,122.172,5751.0
2020-10-20 12:50:00,140.7,140.7,140.57,140.61,10116.0,122.1546,122.1546,122.0418,122.0765,10116.0
2020-10-20 12:55:00,140.62,140.62,140.48,140.62,8847.0,122.0852,122.0852,121.9636,122.0852,8847.0
2020-10-20 13:00:00,140.62,140.66,140.55,140.62,8078.0,122.0852,122.1199,122.0244,122.0852,8078.0
2020-10-20 13:05:00,140.58,140.66,140.55,140.56,12830.0,122.0504,122.1199,122.0244,122.0331,12830.0
2020-10-20 13:10:00,140.58,140.83,140.56,140.71,18508.0,122.0504,122.2675,122.0331,122.1633,18508.0
2020-10-20 13:15:00,140.74,140.83,140.71,140.79,11739.0,122.1894,122.2675,122.1633,122.2328,11739.0
2020-10-20 13:20:00,140.79,141.0,140.79,140.97,15066.0,122.2328,122.4151,122.2328,122.389,15066.0
2020-10-20 13:25:00,140.96,141.14,140.95,141.07,12231.0,122.3804,122.5366,122.3717,122.4759,12231.0
2020-10-20 13:30:00,141.12,141.12,141.0,141.08,10472.0,122.5193,122.5193,122.4151,122.4845,10472.0
2020-10-20 13:35:00,141.06,141.11,141.01,141.02,15183.0,122.4672,122.5106,122.4238,122.4324,15183.0
2020-10-20 13:40:00,141.02,141.17,141.0,141.11,15471.0,122.4324,122.5627,122.4151,122.5106,15471.0
2020-10-20 13:45:00,141.08,141.14,141.01,141.03,11290.0,122.4845,122.5366,122.4238,122.4411,11290.0
2020-10-20 13:50:00,141.01,141.08,140.88,140.9,18581.0,122.4238,122.4845,122.3109,122.3283,18581.0
2020-10-20 13:55:00,140.91,140.94,140.5,140.64,18902.0,122.3369,122.363,121.981,122.1025,18902.0
2020-10-20 14:00:00,140.65,140.66,140.56,140.66,5325.0,122.1112,122.1199,122.0331,122.1199,5325.0
2020-10-20 14:05:00,140.7,140.7,140.46,140.66,10594.0,122.1546,122.1546,121.9463,122.1199,10594.0
2020-10-20 14:10:00,140.65,140.81,140.59,140.76,8577.0,122.1112,122.2501,122.0591,122.2067,8577.0
2020-10-20 14:15:00,140.74,140.85,140.67,140.73,16396.0,122.1894,122.2849,122.1286,122.1807,16396.0
2020-10-20 14:20:00,140.77,140.78,140.54,140.62,12854.0,122.2154,122.2241,122.0157,122.0852,12854.0
2020-10-20 14:25:00,140.63,140.71,140.43,140.43,23689.0,122.0939,122.1633,121.9202,121.9202,23689.0
2020-10-20 14:30:00,140.42,140.53,140.36,140.42,27738.0,121.9115,122.007,121.8594,121.9115,27738.0
2020-10-20 14:35:00,140.4,140.4,140.24,140.31,25699.0,121.8942,121.8942,121.7553,121.816,25699.0
2020-10-20 14:40:00,140.33,140.44,140.23,140.42,20549.0,121.8334,121.9289,121.7466,121.9115,20549.0
2020-10-20 14:45:00,140.39,140.42,140.2,140.29,12919.0,121.8855,121.9115,121.7205,121.7987,12919.0
2020-10-20 14:50:00,140.26,140.29,140.17,140.22,6850.0,121.7726,121.7987,121.6945,121.7379,6850.0
2020-10-20 14:55:00,140.22,140.33,140.2,140.26,12038.0,121.7379,121.8334,121.7205,121.7726,12038.0
2020-10-20 15:00:00,140.25,140.4,140.24,140.39,13497.0,121.7639,121.8942,121.7553,121.8855,13497.0
2020-10-20 15:05:00,140.45,140.46,139.93,139.93,39808.0,121.9376,121.9463,121.4861,121.4861,39808.0
2020-10-20 15:10:00,139.98,139.98,139.52,139.69,22737.0,121.5295,121.5295,121.1302,121.2778,22737.0
2020-10-20 15:15:00,139.66,139.89,139.4,139.86,29338.0,121.2517,121.4514,121.026,121.4253,29338.0
2020-10-20 15:20:00,139.77,139.98,139.69,139.98,13870.0,121.3472,121.5295,121.2778,121.5295,13870.0
2020-10-20 15:25:00,139.97,140.16,139.94,140.13,18070.0,121.5208,121.6858,121.4948,121.6598,18070.0
2020-10-20 15:30:00,140.12,140.15,139.81,139.97,16193.0,121.6511,121.6771,121.3819,121.5208,16193.0
2020-10-20 15:35:00,139.95,139.95,139.53,139.73,14834.0,121.5035,121.5035,121.1388,121.3125,14834.0
2020-10-20 15:40:00,139.82,140.35,139.8,140.23,25337.0,121.3906,121.8508,121.3733,121.7466,25337.0
2020-10-20 15:45:00,140.25,140.28,139.95,139.97,33830.0,121.7639,121.79,121.5035,121.5208,33830.0
2020-10-20 15:50:00,139.94,140.09,139.81,139.95,71941.0,121.4948,121.625,121.3819,121.5035,71941.0
2020-10-20 15:55:00,139.91,139.96,139.67,139.69,131887.0,121.4688,121.5122,121.2604,121.2778,131887.0
2020-10-21 09:30:00,139.46,139.77,139.45,139.56,121520.0,121.0781,121.3472,121.0694,121.1649,121520.0
2020-10-21 09:35:00,139.51,139.6,139.34,139.44,42685.0,121.1215,121.1996,120.9739,121.0607,42685.0
2020-10-21 09:40:00,139.45,139.75,139.45,139.7,18417.0,121.0694,121.3298,121.0694,121.2864,18417.0
2020-10-21 09:45:00,139.78,139.97,139.72,139.88,21714.0,121.3559,121.5208,121.3038,121.4427,21714.0
2020-10-21 09:50:00,139.89,140.24,139.86,140.17,23219.0,121.4514,121.7553,121.4253,121.6945,23219.0
2020-10-21 09:55:00,140.16,140.2,140.08,140.09,9729.0,121.6858,121.7205,121.6163,121.625,9729.0
2020-10-21 10:00:00,140.11,140.18,140.02,140.13,16848.0,121.6424,121.7032,121.5643,121.6598,16848.0
2020-10-21 10:05:00,140.14,140.3,140.13,140.22,11341.0,121.6684,121.8073,121.6598,121.7379,11341.0
2020-10-21 10:10:00,140.22,140.42,140.21,140.4,11528.0,121.7379,121.9115,121.7292,121.8942,11528.0
2020-10-21 10:15:00,140.42,140.44,140.29,140.4,12371.0,121.9115,121.9289,121.7987,121.8942,12371.0
2020-10-21 10:20:00,140.42,140.48,140.27,140.42,9631.0,121.9115,121.9636,121.7813,121.9115,9631.0
2020-10-21 10:25:00,140.44,140.44,140.26,140.27,11098.0,121.9289,121.9289,121.7726,121.7813,11098.0
2020-10-21 10:30:00,140.27,140.32,140.2,140.26,11250.0,121.7813,121.8247,121.7205,121.7726,11250.0
2020-10-21 10:35:00,140.28,140.28,140.16,140.24,8262.0,121.79,121.79,121.6858,121.7553,8262.0
2020-10-21 10:40:00,140.24,140.32,140.14,140.32,22465.0,121.7553,121.8247,121.6684,121.8247,22465.0
2020-10-21 10:45:00,140.3,140.35,140.14,140.22,18373.0,121.8073,121.8508,121.6684,121.7379,18373.0
2020-10-21 10:50:00,140.22,140.41,140.18,140.25,26495.0,121.7379,121.9028,121.7032,121.7639,26495.0
2020-10-21 10:55:00,140.27,140.27,140.01,140.13,14331.0,121.7813,121.7813,121.5556,121.6598,14331.0
2020-10-21 11:00:00,140.14,140.17,140.02,140.05,15544.0,121.6684,121.6945,121.5643,121.5903,15544.0
2020-10-21 11:05:00,140.02,140.1,139.97,140.02,26352.0,121.5643,121.6337,121.5208,121.5643,26352.0
2020-10-21 11:10:00,140.0,140.0,139.73,139.79,19803.0,121.5469,121.5469,121.3125,121.3646,19803.0
2020-10-21 11:15:00,139.74,139.74,139.54,139.65,52152.0,121.3212,121.3212,121.1475,121.243,52152.0
2020-10-21 11:20:00,139.66,139.66,139.43,139.48,22429.0,121.2517,121.2517,121.052,121.0954,22429.0
2020-10-21 11:25:00,139.48,139.66,139.4,139.58,30359.0,121.0954,121.2517,121.026,121.1823,30359.0
2020-10-21 11:30:00,139.57,139.72,139.54,139.56,26411.0,121.1736,121.3038,121.1475,121.1649,26411.0
2020-10-21 11:35:00,139.57,139.69,139.56,139.61,6791.0,121.1736,121.2778,121.1649,121.2083,6791.0
2020-10-21 11:40:00,139.63,139.67,139.58,139.64,5543.0,121.2257,121.2604,121.1823,121.2343,5543.0
2020-10-21 11:45:00,139.63,139.7,139.56,139.69,8828.0,121.2257,121.2864,121.1649,121.2778,8828.0
2020-10-21 11:50:00,139.69,139.76,139.62,139.65,4584.0,121.2778,121.3385,121.217,121.243,4584.0
2020-10-21 11:55:00,139.68,139.7,139.13,139.15,19779.0,121.2691,121.2864,120.7916,120.8089,19779.0
2020-10-21 12:00:00,139.17,139.32,139.12,139.29,18778.0,120.8263,120.9565,120.7829,120.9305,18778.0
2020-10-21 12:05:00,139.25,139.47,139.13,139.47,8695.0,120.8957,121.0867,120.7916,121.0867,8695.0
2020-10-21 12:10:00,139.41,139.5,139.22,139.5,19355.0,121.0347,121.1128,120.8697,121.1128,19355.0
2020-10-21 12:15:00,139.51,139.58,139.35,139.35,12409.0,121.1215,121.1823,120.9826,120.9826,12409.0
2020-10-21 12:20:00,139.32,140.25,139.32,139.86,11065.0,120.9565,121.7639,120.9565,121.4253,11065.0
2020-10-21 12:25:00,139.88,139.93,139.45,139.53,9856.0,121.4427,121.4861,121.0694,121.1388,9856.0
2020-10-21 12:30:00,139.54,139.6,139.17,139.19,13913.0,121.1475,121.1996,120.8263,120.8437,13913.0
2020-10-21 12:35:00,139.18,139.34,139.1,139.29,17709.0,120.835,120.9739,120.7655,120.9305,17709.0
2020-10-21 12:40:00,139.31,139.38,139.2,139.28,13102.0,120.9478,121.0086,120.8523,120.9218,13102.0
2020-10-21 12:45:00,139.31,139.37,139.11,139.17,7852.0,120.9478,120.9999,120.7742,120.8263,7852.0
2020-10-21 12:50:00,139.16,139.37,139.13,139.24,7676.0,120.8176,120.9999,120.7916,120.8871,7676.0
2020-10-21 12:55:00,139.21,139.52,139.21,139.49,6387.0,120.861,121.1302,120.861,121.1041,6387.0
2020-10-21 13:00:00,139.46,139.71,139.39,139.69,7839.0,121.0781,121.2951,121.0173,121.2778,7839.0
2020-10-21 13:05:00,139.66,139.71,139.58,139.61,7861.0,121.2517,121.2951,121.1823,121.2083,7861.0
2020-10-21 13:10:00,139.61,139.73,139.55,139.71,10323.0,121.2083,121.3125,121.1562,121.2951,10323.0
2020-10-21 13:15:00,139.74,139.96,139.74,139.92,5699.0,121.3212,121.5122,121.3212,121.4774,5699.0
2020-10-21 13:20:00,139.91,139.97,139.83,139.97,13472.0,121.4688,121.5208,121.3993,121.5208,13472.0
2020-10-21 13:25:00,139.92,139.97,139.86,139.93,12202.0,121.4774,121.5208,121.4253,121.4861,12202.0
2020-10-21 13:30:00,139.91,139.94,139.86,139.92,6186.0,121.4688,121.4948,121.4253,121.4774,6186.0
2020-10-21 13:35:00,139.91,139.96,139.66,139.7,16399.0,121.4688,121.5122,121.2517,121.2864,16399.0
2020-10-21 13:40:00,139.71,139.81,139.71,139.8,9696.0,121.2951,121.3819,121.2951,121.3733,9696.0
2020-10-21 13:45:00,139.79,139.82,139.75,139.81,7152.0,121.3646,121.3906,121.3298,121.3819,7152.0
2020-10-21 13:50:00,139.83,139.98,139.79,139.8,7090.0,121.3993,121.5295,121.3646,121.3733,7090.0
2020-10-21 13:55:00,139.78,139.83,139.62,139.69,11623.0,121.3559,121.3993,121.217,121.2778,11623.0
2020-10-21 14:00:00,139.74,139.93,139.67,139.89,4760.0,121.3212,121.4861,121.2604,121.4514,4760.0
2020-10-21 14:05:00,139.81,139.92,139.79,139.92,4267.0,121.3819,121.4774,121.3646,121.4774,4267.0
2020-10-21 14:10:00,139.9,140.09,139.88,139.98,10375.0,121.4601,121.625,121.4427,121.5295,10375.0
2020-10-21 14:15:00,140.05,140.07,139.94,139.98,10020.0,121.5903,121.6077,121.4948,121.5295,10020.0
2020-10-21 14:20:00,139.97,140.03,139.86,139.97,10881.0,121.5208,121.5729,121.4253,121.5208,10881.0
2020-10-21 14:25:00,140.03,140.34,139.99,140.22,10621.0,121.5729,121.8421,121.5382,121.7379,10621.0
2020-10-21 14:30:00,140.26,140.34,140.13,140.31,12975.0,121.7726,121.8421,121.6598,121.816,12975.0
2020-10-21 14:35:00,140.24,140.27,140.09,140.14,16134.0,121.7553,121.7813,121.625,121.6684,16134.0
2020-10-21 14:40:00,140.14,140.18,140.09,140.16,5290.0,121.6684,121.7032,121.625,121.6858,5290.0
2020-10-21 14:45:00,140.18,140.26,140.09,140.12,13680.0,121.7032,121.7726,121.625,121.6511,13680.0
2020-10-21 14:50:00,140.13,140.14,140.01,140.08,26726.0,121.6598,121.6684,121.5556,121.6163,26726.0
2020-10-21 14:55:00,140.07,140.16,140.01,140.11,15452.0,121.6077,121.6858,121.5556,121.6424,15452.0
2020-10-21 15:00:00,140.11,140.15,139.91,139.96,9115.0,121.6424,121.6771,121.4688,121.5122,9115.0
2020-10-21 15:05:00,139.97,140.03,139.86,139.97,11070.0,121.5208,121.5729,121.4253,121.5208,11070.0
2020-10-21 15:10:00,139.97,140.04,139.92,140.03,11963.0,121.5208,121.5816,121.4774,121.5729,11963.0
2020-10-21 15:15:00,140.02,140.02,139.83,139.97,8536.0,121.5643,121.5643,121.3993,121.5208,8536.0
2020-10-21 15:20:00,139.98,140.13,139.95,140.07,10301.0,121.5295,121.6598,121.5035,121.6077,10301.0
2020-10-21 15:25:00,140.08,140.22,140.08,140.13,9609.0,121.6163,121.7379,121.6163,121.6598,9609.0
2020-10-21 15:30:00,140.09,140.3,140.03,140.08,22492.0,121.625,121.8073,121.5729,121.6163,22492.0
2020-10-21 15:35:00,140.13,140.14,140.0,140.07,9582.0,121.6598,121.6684,121.5469,121.6077,9582.0
2020-10-21 15:40:00,140.03,140.09,139.8,139.8,18521.0,121.5729,121.625,121.3733,121.3733,18521.0
2020-10-21 15:45:00,139.8,139.81,139.65,139.66,27140.0,121.3733,121.3819,121.243,121.2517,27140.0
2020-10-21 15:50:00,139.63,139.77,139.61,139.76,32874.0,121.2257,121.3472,121.2083,121.3385,32874.0
2020-10-21 15:55:00,139.75,139.85,139.51,139.51,105312.0,121.3298,121.4167,121.1215,121.1215,105312.0
2020-10-22 09:30:00,139.8,140.2,139.75,140.01,66765.0,121.3733,121.7205,121.3298,121.5556,66765.0
2020-10-22 09:35:00,140.03,140.07,139.64,139.84,55729.0,121.5729,121.6077,121.2343,121.408,55729.0
2020-10-22 09:40:00,139.88,140.02,139.38,139.94,47153.0,121.4427,121.5643,121.0086,121.4948,47153.0
2020-10-22 09:45:00,140.0,140.0,139.61,139.75,53644.0,121.5469,121.5469,121.2083,121.3298,53644.0
2020-10-22 09:50:00,139.71,139.71,139.43,139.58,14745.0,121.2951,121.2951,121.052,121.1823,14745.0
2020-10-22 09:55:00,139.54,139.56,139.19,139.42,22659.0,121.1475,121.1649,120.8437,121.0433,22659.0
2020-10-22 10:00:00,139.42,139.58,139.21,139.5,22284.0,121.0433,121.1823,120.861,121.1128,22284.0
2020-10-22 10:05:00,139.48,139.52,139.32,139.48,57192.0,121.0954,121.1302,120.9565,121.0954,57192.0
2020-10-22 10:10:00,139.52,139.63,139.45,139.47,18857.0,121.1302,121.2257,121.0694,121.0867,18857.0
2020-10-22 10:15:00,139.47,139.49,139.27,139.47,11954.0,121.0867,121.1041,120.9131,121.0867,11954.0
2020-10-22 10:20:00,139.47,139.47,139.23,139.23,13833.0,121.0867,121.0867,120.8784,120.8784,13833.0
2020-10-22 10:25:00,139.16,139.28,139.1,139.26,10958.0,120.8176,120.9218,120.7655,120.9044,10958.0
2020-10-22 10:30:00,139.31,139.32,139.01,139.07,17789.0,120.9478,120.9565,120.6874,120.7395,17789.0
2020-10-22 10:35:00,139.14,139.3,139.08,139.22,12139.0,120.8002,120.9392,120.7482,120.8697,12139.0
2020-10-22 10:40:00,139.22,139.55,139.12,139.38,41647.0,120.8697,121.1562,120.7829,121.0086,41647.0
2020-10-22 10:45:00,139.4,139.64,139.39,139.47,25939.0,121.026,121.2343,121.0173,121.0867,25939.0
2020-10-22 10:50:00,139.54,140.0,139.43,139.8,33282.0,121.1475,121.5469,121.052,121.3733,33282.0
2020-10-22 10:55:00,139.76,139.85,139.65,139.78,20743.0,121.3385,121.4167,121.243,121.3559,20743.0
2020-10-22 11:00:00,139.74,140.01,139.73,139.82,12030.0,121.3212,121.5556,121.3125,121.3906,12030.0
2020-10-22 11:05:00,139.8,139.9,139.55,139.61,39421.0,121.3733,121.4601,121.1562,121.2083,39421.0
2020-10-22 11:10:00,139.61,139.85,139.6,139.84,31618.0,121.2083,121.4167,121.1996,121.408,31618.0
2020-10-22 11:15:00,139.82,139.87,139.45,139.53,15642.0,121.3906,121.434,121.0694,121.1388,15642.0
2020-10-22 11:20:00,139.56,139.6,139.46,139.51,11286.0,121.1649,121.1996,121.0781,121.1215,11286.0
2020-10-22 11:25:00,139.51,139.51,139.35,139.47,29389.0,121.1215,121.1215,120.9826,121.0867,29389.0
2020-10-22 11:30:00,139.47,139.58,139.37,139.38,13414.0,121.0867,121.1823,120.9999,121.0086,13414.0
2020-10-22 11:35:00,139.41,139.48,139.23,139.26,15281.0,121.0347,121.0954,120.8784,120.9044,15281.0
2020-10-22 11:40:00,139.3,139.42,139.23,139.38,8990.0,120.9392,121.0433,120.8784,121.0086,8990.0
2020-10-22 11:45:00,139.38,139.56,139.35,139.45,8755.0,121.0086,121.1649,120.9826,121.0694,8755.0
2020-10-22 11:50:00,139.51,139.64,139.43,139.43,11161.0,121.1215,121.2343,121.052,121.052,11161.0
2020-10-22 11:55:00,139.44,139.49,139.28,139.33,12646.0,121.0607,121.1041,120.9218,120.9652,12646.0
2020-10-22 12:00:00,139.34,139.45,139.27,139.32,12477.0,120.9739,121.0694,120.9131,120.9565,12477.0
2020-10-22 12:05:00,139.35,139.42,139.27,139.38,7547.0,120.9826,121.0433,120.9131,121.0086,7547.0
2020-10-22 12:10:00,139.41,139.48,139.39,139.46,9875.0,121.0347,121.0954,121.0173,121.0781,9875.0
2020-10-22 12:15:00,139.47,139.63,139.47,139.59,5598.0,121.0867,121.2257,121.0867,121.1909,5598.0
2020-10-22 12:20:00,139.56,139.66,139.52,139.56,12443.0,121.1649,121.2517,121.1302,121.1649,12443.0
2020-10-22 12:25:00,139.53,139.59,139.5,139.59,6959.0,121.1388,121.1909,121.1128,121.1909,6959.0
2020-10-22 12:30:00,139.59,139.59,139.33,139.39,9993.0,121.1909,121.1909,120.9652,121.0173,9993.0
2020-10-22 12:35:00,139.36,139.41,139.31,139.33,11055.0,120.9912,121.0347,120.9478,120.9652,11055.0
2020-10-22 12:40:00,139.36,139.49,139.32,139.45,11302.0,120.9912,121.1041,120.9565,121.0694,11302.0
2020-10-22 12:45:00,139.46,139.63,139.4,139.63,9574.0,121.0781,121.2257,121.026,121.2257,9574.0
2020-10-22 12:50:00,139.6,139.72,139.49,139.54,48001.0,121.1996,121.3038,121.1041,121.1475,48001.0
2020-10-22 12:55:00,139.55,139.67,139.38,139.48,23132.0,121.1562,121.2604,121.0086,121.0954,23132.0
2020-10-22 13:00:00,139.45,139.56,139.42,139.48,6158.0,121.0694,121.1649,121.0433,121.0954,6158.0
2020-10-22 13:05:00,139.47,139.66,139.42,139.65,13375.0,121.0867,121.2517,121.0433,121.243,13375.0
2020-10-22 13:10:00,139.63,139.9,139.54,139.84,29850.0,121.2257,121.4601,121.1475,121.408,29850.0
2020-10-22 13:15:00,139.84,139.84,139.68,139.69,13545.0,121.408,121.408,121.2691,121.2778,13545.0
2020-10-22 13:20:00,139.72,139.73,139.62,139.67,13383.0,121.3038,121.3125,121.217,121.2604,13383.0
2020-10-22 13:25:00,139.67,139.71,139.59,139.64,13558.0,121.2604,121.2951,121.1909,121.2343,13558.0
2020-10-22 13:30:00,139.65,139.68,139.53,139.58,16647.0,121.243,121.2691,121.1388,121.1823,16647.0
2020-10-22 13:35:00,139.58,139.59,139.48,139.48,9556.0,121.1823,121.1909,121.0954,121.0954,9556.0
2020-10-22 13:40:00,139.5,139.62,139.4,139.5,19985.0,121.1128,121.217,121.026,121.1128,19985.0
2020-10-22 13:45:00,139.48,139.55,139.37,139.47,11152.0,121.0954,121.1562,120.9999,121.0867,11152.0
2020-10-22 13:50:00,139.47,139.78,139.43,139.69,12614.0,121.0867,121.3559,121.052,121.2778,12614.0
2020-10-22 13:55:00,139.74,139.75,139.53,139.58,30550.0,121.3212,121.3298,121.1388,121.1823,30550.0
2020-10-22 14:00:00,139.6,139.76,139.57,139.75,33829.0,121.1996,121.3385,121.1736,121.3298,33829.0
2020-10-22 14:05:00,139.79,139.83,139.72,139.76,7255.0,121.3646,121.3993,121.3038,121.3385,7255.0
2020-10-22 14:10:00,139.75,139.86,139.72,139.72,14772.0,121.3298,121.4253,121.3038,121.3038,14772.0
2020-10-22 14:15:00,139.73,139.88,139.69,139.75,13545.0,121.3125,121.4427,121.2778,121.3298,13545.0
2020-10-22 14:20:00,139.77,139.77,139.64,139.67,17444.0,121.3472,121.3472,121.2343,121.2604,17444.0
2020-10-22 14:25:00,139.68,139.68,139.58,139.65,13694.0,121.2691,121.2691,121.1823,121.243,13694.0
2020-10-22 14:30:00,139.66,139.75,139.6,139.75,11064.0,121.2517,121.3298,121.1996,121.3298,11064.0
2020-10-22 14:35:00,139.75,139.77,139.64,139.64,11400.0,121.3298,121.3472,121.2343,121.2343,11400.0
2020-10-22 14:40:00,139.64,139.71,139.57,139.6,14559.0,121.2343,121.2951,121.1736,121.1996,14559.0
2020-10-22 14:45:00,139.58,139.65,139.57,139.58,11692.0,121.1823,121.243,121.1736,121.1823,11692.0
2020-10-22 14:50:00,139.59,139.69,139.53,139.55,16181.0,121.1909,121.2778,121.1388,121.1562,16181.0
2020-10-22 14:55:00,139.53,139.57,139.39,139.51,18675.0,121.1388,121.1736,121.0173,121.1215,18675.0
2020-10-22 15:00:00,139.5,139.54,139.4,139.48,11752.0,121.1128,121.1475,121.026,121.0954,11752.0
2020-10-22 15:05:00,139.5,139.5,139.3,139.33,16865.0,121.1128,121.1128,120.9392,120.9652,16865.0
2020-10-22 15:10:00,139.33,139.44,139.31,139.44,13109.0,120.9652,121.0607,120.9478,121.0607,13109.0
2020-10-22 15:15:00,139.43,139.48,139.33,139.44,46207.0,121.052,121.0954,120.9652,121.0607,46207.0
2020-10-22 15:20:00,139.43,139.49,139.39,139.43,18655.0,121.052,121.1041,121.0173,121.052,18655.0
2020-10-22 15:25:00,139.42,139.49,139.33,139.48,19526.0,121.0433,121.1041,120.9652,121.0954,19526.0
2020-10-22 15:30:00,139.48,139.48,139.38,139.42,29684.0,121.0954,121.0954,121.0086,121.0433,29684.0
2020-10-22 15:35:00,139.44,139.59,139.4,139.56,42348.0,121.0607,121.1909,121.026,121.1649,42348.0
2020-10-22 15:40:00,139.56,139.75,139.53,139.75,16069.0,121.1649,121.3298,121.1388,121.3298,16069.0
2020-10-22 15:45:00,139.73,139.75,139.65,139.68,35760.0,121.3125,121.3298,121.243,121.2691,35760.0
2020-10-22 15:50:00,139.71,139.76,139.53,139.7,61771.0,121.2951,121.3385,121.1388,121.2864,61771.0
2020-10-22 15:55:00,139.67,139.68,139.44,139.62,91393.0,121.2604,121.2691,121.0607,121.217,91393.0
2020-10-23 09:30:00,140.23,140.53,140.22,140.46,71685.0,121.7466,122.007,121.7379,121.9463,71685.0
2020-10-23 09:35:00,140.33,140.35,139.9,139.93,13204.0,121.8334,121.8508,121.4601,121.4861,13204.0
2020-10-23 09:40:00,139.96,139.96,139.75,139.87,14871.0,121.5122,121.5122,121.3298,121.434,14871.0
2020-10-23 09:45:00,139.86,140.08,139.79,140.01,17382.0,121.4253,121.6163,121.3646,121.5556,17382.0
2020-10-23 09:50:00,140.01,140.01,139.81,140.01,26111.0,121.5556,121.5556,121.3819,121.5556,26111.0
2020-10-23 09:55:00,140.04,140.49,140.04,140.47,52063.0,121.5816,121.9723,121.5816,121.9549,52063.0
2020-10-23 10:00:00,140.44,140.47,140.14,140.3,28015.0,121.9289,121.9549,121.6684,121.8073,28015.0
2020-10-23 10:05:00,140.3,140.52,140.11,140.19,22560.0,121.8073,121.9984,121.6424,121.7118,22560.0
2020-10-23 10:10:00,140.2,140.22,140.06,140.11,24692.0,121.7205,121.7379,121.599,121.6424,24692.0
2020-10-23 10:15:00,140.09,140.09,139.83,139.85,27259.0,121.625,121.625,121.3993,121.4167,27259.0
2020-10-23 10:20:00,139.83,139.9,139.74,139.76,15114.0,121.3993,121.4601,121.3212,121.3385,15114.0
2020-10-23 10:25:00,139.8,139.92,139.66,139.67,8516.0,121.3733,121.4774,121.2517,121.2604,8516.0
2020-10-23 10:30:00,139.63,139.8,139.53,139.73,10074.0,121.2257,121.3733,121.1388,121.3125,10074.0
2020-10-23 10:35:00,139.73,139.82,139.64,139.81,12080.0,121.3125,121.3906,121.2343,121.3819,12080.0
2020-10-23 10:40:00,139.8,139.85,139.47,139.58,15056.0,121.3733,121.4167,121.0867,121.1823,15056.0
2020-10-23 10:45:00,139.54,139.71,139.45,139.61,16844.0,121.1475,121.2951,121.0694,121.2083,16844.0
2020-10-23 10:50:00,139.61,139.66,139.39,139.44,16283.0,121.2083,121.2517,121.0173,121.0607,16283.0
2020-10-23 10:55:00,139.45,139.64,139.36,139.64,31171.0,121.0694,121.2343,120.9912,121.2343,31171.0
2020-10-23 11:00:00,139.61,139.66,139.44,139.47,10083.0,121.2083,121.2517,121.0607,121.0867,10083.0
2020-10-23 11:05:00,139.52,139.52,139.35,139.38,14538.0,121.1302,121.1302,120.9826,121.0086,14538.0
2020-10-23 11:10:00,139.4,139.57,139.33,139.52,12763.0,121.026,121.1736,120.9652,121.1302,12763.0
2020-10-23 11:15:00,139.55,139.6,139.4,139.46,9912.0,121.1562,121.1996,121.026,121.0781,9912.0
2020-10-23 11:20:00,139.47,139.5,139.17,139.25,16210.0,121.0867,121.1128,120.8263,120.8957,16210.0
2020-10-23 11:25:00,139.25,139.33,139.17,139.3,11468.0,120.8957,120.9652,120.8263,120.9392,11468.0
2020-10-23 11:30:00,139.28,139.42,139.25,139.39,10350.0,120.9218,121.0433,120.8957,121.0173,10350.0
2020-10-23 11:35:00,139.39,139.45,139.3,139.37,12038.0,121.0173,121.0694,120.9392,120.9999,12038.0
2020-10-23 11:40:00,139.35,139.5,139.27,139.43,8483.0,120.9826,121.1128,120.9131,121.052,8483.0
2020-10-23 11:45:00,139.43,139.47,139.21,139.22,12141.0,121.052,121.0867,120.861,120.8697,12141.0
2020-10-23 11:50:00,139.25,139.34,139.21,139.34,5872.0,120.8957,120.9739,120.861,120.9739,5872.0
2020-10-23 11:55:00,139.34,139.54,139.34,139.51,7640.0,120.9739,121.1475,120.9739,121.1215,7640.0
2020-10-23 12:00:00,139.47,139.54,139.37,139.53,10709.0,121.0867,121.1475,120.9999,121.1388,10709.0
2020-10-23 12:05:00,139.53,139.65,139.52,139.62,9361.0,121.1388,121.243,121.1302,121.217,9361.0
2020-10-23 12:10:00,139.64,139.69,139.56,139.58,12060.0,121.2343,121.2778,121.1649,121.1823,12060.0
2020-10-23 12:15:00,139.56,139.63,139.24,139.4,17489.0,121.1649,121.2257,120.8871,121.026,17489.0
2020-10-23 12:20:00,139.46,139.46,139.19,139.3,7173.0,121.0781,121.0781,120.8437,120.9392,7173.0
2020-10-23 12:25:00,139.3,139.38,139.28,139.37,10425.0,120.9392,121.0086,120.9218,120.9999,10425.0
2020-10-23 12:30:00,139.34,139.38,139.25,139.38,11841.0,120.9739,121.0086,120.8957,121.0086,11841.0
2020-10-23 12:35:00,139.35,139.45,139.35,139.36,10577.0,120.9826,121.0694,120.9826,120.9912,10577.0
2020-10-23 12:40:00,139.37,139.42,139.33,139.38,10029.0,120.9999,121.0433,120.9652,121.0086,10029.0
2020-10-23 12:45:00,139.37,139.4,139.21,139.29,7770.0,120.9999,121.026,120.861,120.9305,7770.0
2020-10-23 12:50:00,139.28,139.29,139.13,139.16,13345.0,120.9218,120.9305,120.7916,120.8176,13345.0
2020-10-23 12:55:00,139.17,139.21,139.04,139.06,12998.0,120.8263,120.861,120.7134,120.7308,12998.0
2020-10-23 13:00:00,139.06,139.35,139.06,139.31,7809.0,120.7308,120.9826,120.7308,120.9478,7809.0
2020-10-23 13:05:00,139.31,139.37,139.28,139.37,7269.0,120.9478,120.9999,120.9218,120.9999,7269.0
2020-10-23 13:10:00,139.38,139.38,139.24,139.26,8713.0,121.0086,121.0086,120.8871,120.9044,8713.0
2020-10-23 13:15:00,139.28,139.38,139.24,139.33,7966.0,120.9218,121.0086,120.8871,120.9652,7966.0
2020-10-23 13:20:00,139.34,139.51,139.29,139.49,15618.0,120.9739,121.1215,120.9305,121.1041,15618.0
2020-10-23 13:25:00,139.5,139.51,139.42,139.43,6192.0,121.1128,121.1215,121.0433,121.052,6192.0
2020-10-23 13:30:00,139.44,139.47,139.32,139.34,8046.0,121.0607,121.0867,120.9565,120.9739,8046.0
2020-10-23 13:35:00,139.34,139.43,139.34,139.38,7677.0,120.9739,121.052,120.9739,121.0086,7677.0
2020-10-23 13:40:00,139.38,139.39,139.29,139.31,11580.0,121.0086,121.0173,120.9305,120.9478,11580.0
2020-10-23 13:45:00,139.31,139.34,139.26,139.33,16942.0,120.9478,120.9739,120.9044,120.9652,16942.0
2020-10-23 13:50:00,139.35,139.37,139.29,139.29,7259.0,120.9826,120.9999,120.9305,120.9305,7259.0
2020-10-23 13:55:00,139.31,139.4,139.3,139.39,10091.0,120.9478,121.026,120.9392,121.0173,10091.0
2020-10-23 14:00:00,139.4,139.4,139.29,139.39,12676.0,121.026,121.026,120.9305,121.0173,12676.0
2020-10-23 14:05:00,139.39,139.49,139.35,139.4,11565.0,121.0173,121.1041,120.9826,121.026,11565.0
2020-10-23 14:10:00,139.4,139.4,139.31,139.33,16840.0,121.026,121.026,120.9478,120.9652,16840.0
2020-10-23 14:15:00,139.33,139.54,139.33,139.47,12143.0,120.9652,121.1475,120.9652,121.0867,12143.0
2020-10-23 14:20:00,139.46,139.54,139.41,139.5,11641.0,121.0781,121.1475,121.0347,121.1128,11641.0
2020-10-23 14:25:00,139.51,139.59,139.48,139.59,9775.0,121.1215,121.1909,121.0954,121.1909,9775.0
2020-10-23 14:30:00,139.58,139.59,139.48,139.48,10414.0,121.1823,121.1909,121.0954,121.0954,10414.0
2020-10-23 14:35:00,139.49,139.5,139.32,139.33,12819.0,121.1041,121.1128,120.9565,120.9652,12819.0
2020-10-23 14:40:00,139.34,139.36,139.25,139.31,11478.0,120.9739,120.9912,120.8957,120.9478,11478.0
2020-10-23 14:45:00,139.32,139.45,139.28,139.44,13248.0,120.9565,121.0694,120.9218,121.0607,13248.0
2020-10-23 14:50:00,139.42,139.52,139.41,139.47,12973.0,121.0433,121.1302,121.0347,121.0867,12973.0
2020-10-23 14:55:00,139.48,139.53,139.45,139.5,12960.0,121.0954,121.1388,121.0694,121.1128,12960.0
2020-10-23 15:00:00,139.5,139.6,139.5,139.58,12848.0,121.1128,121.1996,121.1128,121.1823,12848.0
2020-10-23 15:05:00,139.6,139.66,139.54,139.62,14118.0,121.1996,121.2517,121.1475,121.217,14118.0
2020-10-23 15:10:00,139.62,139.68,139.55,139.62,19922.0,121.217,121.2691,121.1562,121.217,19922.0
2020-10-23 15:15:00,139.63,139.63,139.5,139.56,13273.0,121.2257,121.2257,121.1128,121.1649,13273.0
2020-10-23 15:20:00,139.57,139.63,139.55,139.55,13343.0,121.1736,121.2257,121.1562,121.1562,13343.0
2020-10-23 15:25:00,139.57,139.65,139.56,139.64,11208.0,121.1736,121.243,121.1649,121.2343,11208.0
2020-10-23 15:30:00,139.65,139.68,139.58,139.6,27411.0,121.243,121.2691,121.1823,121.1996,27411.0
2020-10-23 15:35:00,139.59,139.63,139.54,139.59,28037.0,121.1909,121.2257,121.1475,121.1909,28037.0
2020-10-23 15:40:00,139.59,139.68,139.55,139.63,31719.0,121.1909,121.2691,121.1562,121.2257,31719.0
2020-10-23 15:45:00,139.64,139.64,139.5,139.55,35461.0,121.2343,121.2343,121.1128,121.1562,35461.0
2020-10-23 15:50:00,139.56,139.58,139.47,139.56,46866.0,121.1649,121.1823,121.0867,121.1649,46866.0
2020-10-23 15:55:00,139.57,139.58,139.38,139.51,134116.0,121.1736,121.1823,121.0086,121.1215,134116.0
2020-10-26 09:30:00,138.74,138.93,138.35,138.67,59201.0,120.453,120.6179,120.1144,120.3922,59201.0
2020-10-26 09:35:00,138.7,139.08,138.61,138.61,17137.0,120.4182,120.7482,120.3401,120.3401,17137.0
2020-10-26 09:40:00,138.65,138.67,138.27,138.33,14695.0,120.3748,120.3922,120.0449,120.097,14695.0
2020-10-26 09:45:00,138.32,138.45,138.09,138.12,20488.0,120.0883,120.2012,119.8886,119.9147,20488.0
2020-10-26 09:50:00,138.12,138.32,138.07,138.08,14954.0,119.9147,120.0883,119.8713,119.88,14954.0
2020-10-26 09:55:00,138.1,138.13,137.95,138.04,25694.0,119.8973,119.9234,119.7671,119.8452,25694.0
2020-10-26 10:00:00,138.06,138.29,138.0,138.21,11331.0,119.8626,120.0623,119.8105,119.9928,11331.0
2020-10-26 10:05:00,138.24,138.45,138.19,138.45,15348.0,120.0189,120.2012,119.9755,120.2012,15348.0
2020-10-26 10:10:00,138.39,138.49,138.28,138.41,13918.0,120.1491,120.2359,120.0536,120.1665,13918.0
2020-10-26 10:15:00,138.4,138.4,138.19,138.3,7079.0,120.1578,120.1578,119.9755,120.071,7079.0
2020-10-26 10:20:00,138.31,138.4,138.06,138.08,14598.0,120.0796,120.1578,119.8626,119.88,14598.0
2020-10-26 10:25:00,138.06,138.15,137.91,137.91,11730.0,119.8626,119.9407,119.7324,119.7324,11730.0
2020-10-26 10:30:00,137.91,137.93,137.28,137.47,27527.0,119.7324,119.7497,119.1854,119.3504,27527.0
2020-10-26 10:35:00,137.44,137.47,137.27,137.38,14584.0,119.3243,119.3504,119.1767,119.2722,14584.0
2020-10-26 10:40:00,137.4,137.53,137.12,137.21,21678.0,119.2896,119.4025,119.0465,119.1246,21678.0
2020-10-26 10:45:00,137.16,137.3,136.96,137.07,36545.0,119.0812,119.2028,118.9076,119.0031,36545.0
2020-10-26 10:50:00,137.09,137.13,136.86,137.03,22211.0,119.0205,119.0552,118.8208,118.9684,22211.0
2020-10-26 10:55:00,137.03,137.06,136.81,136.95,17631.0,118.9684,118.9944,118.7774,118.8989,17631.0
2020-10-26 11:00:00,136.96,136.98,136.66,136.74,34484.0,118.9076,118.925,118.6471,118.7166,34484.0
2020-10-26 11:05:00,136.75,136.89,136.6,136.86,35680.0,118.7253,118.8468,118.595,118.8208,35680.0
2020-10-26 11:10:00,136.87,137.13,136.85,137.02,36300.0,118.8294,119.0552,118.8121,118.9597,36300.0
2020-10-26 11:15:00,136.99,136.99,136.57,136.6,51877.0,118.9336,118.9336,118.569,118.595,51877.0
2020-10-26 11:20:00,136.6,136.82,136.53,136.78,53749.0,118.595,118.786,118.5343,118.7513,53749.0
2020-10-26 11:25:00,136.8,136.94,136.72,136.79,27486.0,118.7687,118.8902,118.6992,118.76,27486.0
2020-10-26 11:30:00,136.78,136.83,136.57,136.57,15642.0,118.7513,118.7947,118.569,118.569,15642.0
2020-10-26 11:35:00,136.58,136.98,136.58,136.94,14570.0,118.5777,118.925,118.5777,118.8902,14570.0
2020-10-26 11:40:00,136.9,136.97,136.73,136.97,19642.0,118.8555,118.9163,118.7079,118.9163,19642.0
2020-10-26 11:45:00,137.02,137.08,136.91,137.05,13502.0,118.9597,119.0118,118.8642,118.9857,13502.0
2020-10-26 11:50:00,137.02,137.2,136.93,137.14,26170.0,118.9597,119.116,118.8815,119.0639,26170.0
2020-10-26 11:55:00,137.15,137.21,136.84,136.92,19865.0,119.0725,119.1246,118.8034,118.8729,19865.0
2020-10-26 12:00:00,136.9,136.97,136.75,136.91,15063.0,118.8555,118.9163,118.7253,118.8642,15063.0
2020-10-26 12:05:00,136.9,137.02,136.8,136.97,15763.0,118.8555,118.9597,118.7687,118.9163,15763.0
2020-10-26 12:10:00,136.99,137.08,136.91,136.91,43059.0,118.9336,119.0118,118.8642,118.8642,43059.0
2020-10-26 12:15:00,136.94,137.14,136.91,137.07,45961.0,118.8902,119.0639,118.8642,119.0031,45961.0
2020-10-26 12:20:00,137.11,137.17,136.9,137.06,23515.0,119.0378,119.0899,118.8555,118.9944,23515.0
2020-10-26 12:25:00,137.11,137.18,136.9,136.94,19818.0,119.0378,119.0986,118.8555,118.8902,19818.0
2020-10-26 12:30:00,136.94,137.05,136.56,136.69,38964.0,118.8902,118.9857,118.5603,118.6732,38964.0
2020-10-26 12:35:00,136.7,136.75,136.59,136.64,10136.0,118.6819,118.7253,118.5864,118.6298,10136.0
2020-10-26 12:40:00,136.64,136.77,136.64,136.76,19518.0,118.6298,118.7426,118.6298,118.7339,19518.0
2020-10-26 12:45:00,136.79,136.83,136.7,136.72,14665.0,118.76,118.7947,118.6819,118.6992,14665.0
2020-10-26 12:50:00,136.73,136.94,136.71,136.8,23653.0,118.7079,118.8902,118.6905,118.7687,23653.0
2020-10-26 12:55:00,136.8,136.82,136.71,136.75,14224.0,118.7687,118.786,118.6905,118.7253,14224.0
2020-10-26 13:00:00,136.74,137.0,136.72,137.0,15072.0,118.7166,118.9423,118.6992,118.9423,15072.0
2020-10-26 13:05:00,136.99,137.07,136.93,137.03,12050.0,118.9336,119.0031,118.8815,118.9684,12050.0
2020-10-26 13:10:00,137.14,137.16,136.98,137.01,12368.0,119.0639,119.0812,118.925,118.951,12368.0
2020-10-26 13:15:00,137.03,137.06,136.86,136.88,22015.0,118.9684,118.9944,118.8208,118.8381,22015.0
2020-10-26 13:20:00,136.89,136.89,136.58,136.58,19063.0,118.8468,118.8468,118.5777,118.5777,19063.0
2020-10-26 13:25:00,136.59,136.71,136.57,136.63,10984.0,118.5864,118.6905,118.569,118.6211,10984.0
2020-10-26 13:30:00,136.6,136.65,136.41,136.46,16789.0,118.595,118.6384,118.4301,118.4735,16789.0
2020-10-26 13:35:00,136.45,136.77,136.45,136.7,12909.0,118.4648,118.7426,118.4648,118.6819,12909.0
2020-10-26 13:40:00,136.67,136.77,136.57,136.77,11758.0,118.6558,118.7426,118.569,118.7426,11758.0
2020-10-26 13:45:00,136.75,136.88,136.71,136.88,8584.0,118.7253,118.8381,118.6905,118.8381,8584.0
2020-10-26 13:50:00,136.86,137.05,136.84,136.92,23165.0,118.8208,118.9857,118.8034,118.8729,23165.0
2020-10-26 13:55:00,136.92,137.19,136.9,137.14,21510.0,118.8729,119.1073,118.8555,119.0639,21510.0
2020-10-26 14:00:00,137.12,137.12,136.97,137.09,13257.0,119.0465,119.0465,118.9163,119.0205,13257.0
2020-10-26 14:05:00,137.11,137.24,137.08,137.15,19682.0,119.0378,119.1507,119.0118,119.0725,19682.0
2020-10-26 14:10:00,137.14,137.21,137.03,137.08,19938.0,119.0639,119.1246,118.9684,119.0118,19938.0
2020-10-26 14:15:00,137.09,137.26,137.08,137.19,17949.0,119.0205,119.168,119.0118,119.1073,17949.0
2020-10-26 14:20:00,137.16,137.27,137.08,137.2,18522.0,119.0812,119.1767,119.0118,119.116,18522.0
2020-10-26 14:25:00,137.21,137.43,137.11,137.4,13224.0,119.1246,119.3156,119.0378,119.2896,13224.0
2020-10-26 14:30:00,137.44,137.48,137.34,137.34,19094.0,119.3243,119.359,119.2375,119.2375,19094.0
2020-10-26 14:35:00,137.33,137.33,137.15,137.18,21778.0,119.2288,119.2288,119.0725,119.0986,21778.0
2020-10-26 14:40:00,137.18,137.38,137.16,137.27,19649.0,119.0986,119.2722,119.0812,119.1767,19649.0
2020-10-26 14:45:00,137.25,137.26,137.14,137.17,16201.0,119.1594,119.168,119.0639,119.0899,16201.0
2020-10-26 14:50:00,137.17,137.5,137.16,137.42,27253.0,119.0899,119.3764,119.0812,119.307,27253.0
2020-10-26 14:55:00,137.43,137.64,137.41,137.46,20365.0,119.3156,119.498,119.2983,119.3417,20365.0
2020-10-26 15:00:00,137.45,137.6,137.37,137.39,23203.0,119.333,119.4632,119.2635,119.2809,23203.0
2020-10-26 15:05:00,137.4,137.44,137.32,137.39,22525.0,119.2896,119.3243,119.2201,119.2809,22525.0
2020-10-26 15:10:00,137.43,137.5,137.28,137.31,21736.0,119.3156,119.3764,119.1854,119.2115,21736.0
2020-10-26 15:15:00,137.3,137.5,137.3,137.41,30568.0,119.2028,119.3764,119.2028,119.2983,30568.0
2020-10-26 15:20:00,137.41,137.72,137.41,137.66,37727.0,119.2983,119.5674,119.2983,119.5153,37727.0
2020-10-26 15:25:00,137.63,137.71,137.5,137.55,25894.0,119.4893,119.5587,119.3764,119.4198,25894.0
2020-10-26 15:30:00,137.54,137.82,137.47,137.63,32316.0,119.4111,119.6542,119.3504,119.4893,32316.0
2020-10-26 15:35:00,137.67,137.69,137.5,137.6,40220.0,119.524,119.5414,119.3764,119.4632,40220.0
2020-10-26 15:40:00,137.58,137.7,137.46,137.5,38345.0,119.4459,119.55,119.3417,119.3764,38345.0
2020-10-26 15:45:00,137.52,137.52,137.1,137.17,60662.0,119.3938,119.3938,119.0291,119.0899,60662.0
2020-10-26 15:50:00,137.18,137.65,137.13,137.63,83774.0,119.0986,119.5066,119.0552,119.4893,83774.0
2020-10-26 15:55:00,137.63,138.17,137.62,138.1,211286.0,119.4893,119.9581,119.4806,119.8973,211286.0
2020-10-27 09:30:00,138.58,139.04,138.31,139.04,90561.0,120.3141,120.7134,120.0796,120.7134,90561.0
2020-10-27 09:35:00,139.02,139.37,138.96,139.05,30637.0,120.6961,120.9999,120.644,120.7221,30637.0
2020-10-27 09:40:00,139.1,139.12,138.59,138.75,75593.0,120.7655,120.7829,120.3227,120.4617,75593.0
2020-10-27 09:45:00,138.75,138.86,138.65,138.78,38973.0,120.4617,120.5572,120.3748,120.4877,38973.0
2020-10-27 09:50:00,138.76,139.03,138.69,138.98,24873.0,120.4703,120.7047,120.4096,120.6613,24873.0
2020-10-27 09:55:00,138.99,139.01,138.89,138.89,14570.0,120.67,120.6874,120.5832,120.5832,14570.0
2020-10-27 10:00:00,138.88,139.02,138.78,138.93,19346.0,120.5745,120.6961,120.4877,120.6179,19346.0
2020-10-27 10:05:00,138.95,139.16,138.88,139.03,24845.0,120.6353,120.8176,120.5745,120.7047,24845.0
2020-10-27 10:10:00,139.08,139.21,138.97,139.01,27595.0,120.7482,120.861,120.6527,120.6874,27595.0
2020-10-27 10:15:00,139.04,139.06,138.88,138.91,21285.0,120.7134,120.7308,120.5745,120.6006,21285.0
2020-10-27 10:20:00,138.95,138.98,138.54,138.57,31039.0,120.6353,120.6613,120.2793,120.3054,31039.0
2020-10-27 10:25:00,138.56,138.57,138.35,138.38,21174.0,120.2967,120.3054,120.1144,120.1404,21174.0
2020-10-27 10:30:00,138.36,138.64,138.3,138.64,25241.0,120.1231,120.3661,120.071,120.3661,25241.0
2020-10-27 10:35:00,138.65,138.91,138.61,138.83,18747.0,120.3748,120.6006,120.3401,120.5311,18747.0
2020-10-27 10:40:00,138.77,138.83,138.68,138.79,12600.0,120.479,120.5311,120.4009,120.4964,12600.0
2020-10-27 10:45:00,138.77,139.03,138.71,138.88,16758.0,120.479,120.7047,120.4269,120.5745,16758.0
2020-10-27 10:50:00,138.89,139.01,138.67,138.79,12207.0,120.5832,120.6874,120.3922,120.4964,12207.0
2020-10-27 10:55:00,138.82,138.84,138.61,138.61,20237.0,120.5224,120.5398,120.3401,120.3401,20237.0
2020-10-27 11:00:00,138.62,138.68,138.55,138.56,24629.0,120.3488,120.4009,120.288,120.2967,24629.0
2020-10-27 11:05:00,138.6,138.68,138.5,138.66,16181.0,120.3314,120.4009,120.2446,120.3835,16181.0
2020-10-27 11:10:00,138.63,138.98,138.61,138.88,12253.0,120.3575,120.6613,120.3401,120.5745,12253.0
2020-10-27 11:15:00,138.9,138.96,138.74,138.8,20511.0,120.5919,120.644,120.453,120.5051,20511.0
2020-10-27 11:20:00,138.83,138.88,138.68,138.86,15877.0,120.5311,120.5745,120.4009,120.5572,15877.0
2020-10-27 11:25:00,138.85,138.98,138.75,138.79,17332.0,120.5485,120.6613,120.4617,120.4964,17332.0
2020-10-27 11:30:00,138.79,139.02,138.76,138.96,26458.0,120.4964,120.6961,120.4703,120.644,26458.0
2020-10-27 11:35:00,138.95,139.39,138.9,139.35,28328.0,120.6353,121.0173,120.5919,120.9826,28328.0
2020-10-27 11:40:00,139.36,139.64,139.35,139.54,30617.0,120.9912,121.2343,120.9826,121.1475,30617.0
2020-10-27 11:45:00,139.56,139.71,139.55,139.71,17968.0,121.1649,121.2951,121.1562,121.2951,17968.0
2020-10-27 11:50:00,139.71,139.71,139.57,139.57,25157.0,121.2951,121.2951,121.1736,121.1736,25157.0
2020-10-27 11:55:00,139.57,139.74,139.46,139.65,28947.0,121.1736,121.3212,121.0781,121.243,28947.0
2020-10-27 12:00:00,139.66,139.69,139.45,139.66,11376.0,121.2517,121.2778,121.0694,121.2517,11376.0
2020-10-27 12:05:00,139.69,139.86,139.67,139.73,84228.0,121.2778,121.4253,121.2604,121.3125,84228.0
2020-10-27 12:10:00,139.72,139.83,139.68,139.68,89817.0,121.3038,121.3993,121.2691,121.2691,89817.0
2020-10-27 12:15:00,139.67,139.74,139.6,139.6,5771.0,121.2604,121.3212,121.1996,121.1996,5771.0
2020-10-27 12:20:00,139.62,139.77,139.6,139.67,8191.0,121.217,121.3472,121.1996,121.2604,8191.0
2020-10-27 12:25:00,139.71,139.71,139.48,139.48,14583.0,121.2951,121.2951,121.0954,121.0954,14583.0
2020-10-27 12:30:00,139.5,139.52,139.2,139.23,13172.0,121.1128,121.1302,120.8523,120.8784,13172.0
2020-10-27 12:35:00,139.25,139.25,139.14,139.22,10927.0,120.8957,120.8957,120.8002,120.8697,10927.0
2020-10-27 12:40:00,139.21,139.27,139.08,139.09,8309.0,120.861,120.9131,120.7482,120.7568,8309.0
2020-10-27 12:45:00,139.09,139.17,139.06,139.09,15833.0,120.7568,120.8263,120.7308,120.7568,15833.0
2020-10-27 12:50:00,139.11,139.21,139.08,139.16,10017.0,120.7742,120.861,120.7482,120.8176,10017.0
2020-10-27 12:55:00,139.15,139.29,139.09,139.29,10658.0,120.8089,120.9305,120.7568,120.9305,10658.0
2020-10-27 13:00:00,139.31,139.33,139.23,139.33,7134.0,120.9478,120.9652,120.8784,120.9652,7134.0
2020-10-27 13:05:00,139.35,139.39,139.2,139.2,10262.0,120.9826,121.0173,120.8523,120.8523,10262.0
2020-10-27 13:10:00,139.24,139.29,139.18,139.19,10824.0,120.8871,120.9305,120.835,120.8437,10824.0
2020-10-27 13:15:00,139.2,139.28,139.2,139.22,11136.0,120.8523,120.9218,120.8523,120.8697,11136.0
2020-10-27 13:20:00,139.23,139.37,139.17,139.37,10124.0,120.8784,120.9999,120.8263,120.9999,10124.0
2020-10-27 13:25:00,139.33,139.61,139.32,139.57,25045.0,120.9652,121.2083,120.9565,121.1736,25045.0
2020-10-27 13:30:00,139.56,139.89,139.55,139.71,22047.0,121.1649,121.4514,121.1562,121.2951,22047.0
2020-10-27 13:35:00,139.76,139.77,139.59,139.63,9265.0,121.3385,121.3472,121.1909,121.2257,9265.0
2020-10-27 13:40:00,139.63,139.71,139.61,139.69,11822.0,121.2257,121.2951,121.2083,121.2778,11822.0
2020-10-27 13:45:00,139.7,139.72,139.57,139.63,12604.0,121.2864,121.3038,121.1736,121.2257,12604.0
2020-10-27 13:50:00,139.64,139.66,139.48,139.57,8745.0,121.2343,121.2517,121.0954,121.1736,8745.0
2020-10-27 13:55:00,139.6,139.6,139.51,139.54,12169.0,121.1996,121.1996,121.1215,121.1475,12169.0
2020-10-27 14:00:00,139.53,139.62,139.44,139.44,12812.0,121.1388,121.217,121.0607,121.0607,12812.0
2020-10-27 14:05:00,139.45,139.5,139.35,139.36,10359.0,121.0694,121.1128,120.9826,120.9912,10359.0
2020-10-27 14:10:00,139.34,139.36,139.25,139.27,21976.0,120.9739,120.9912,120.8957,120.9131,21976.0
2020-10-27 14:15:00,139.27,139.27,138.96,138.96,12178.0,120.9131,120.9131,120.644,120.644,12178.0
2020-10-27 14:20:00,138.91,139.05,138.89,139.03,21777.0,120.6006,120.7221,120.5832,120.7047,21777.0
2020-10-27 14:25:00,139.05,139.29,139.04,139.22,13447.0,120.7221,120.9305,120.7134,120.8697,13447.0
2020-10-27 14:30:00,139.21,139.23,139.08,139.19,10508.0,120.861,120.8784,120.7482,120.8437,10508.0
2020-10-27 14:35:00,139.21,139.24,139.1,139.22,7551.0,120.861,120.8871,120.7655,120.8697,7551.0
2020-10-27 14:40:00,139.23,139.32,139.22,139.29,16906.0,120.8784,120.9565,120.8697,120.9305,16906.0
2020-10-27 14:45:00,139.29,139.52,139.14,139.42,15106.0,120.9305,121.1302,120.8002,121.0433,15106.0
2020-10-27 14:50:00,139.39,139.43,139.26,139.26,24493.0,121.0173,121.052,120.9044,120.9044,24493.0
2020-10-27 14:55:00,139.26,139.26,139.08,139.18,13069.0,120.9044,120.9044,120.7482,120.835,13069.0
2020-10-27 15:00:00,139.17,139.23,139.05,139.1,19488.0,120.8263,120.8784,120.7221,120.7655,19488.0
2020-10-27 15:05:00,139.12,139.17,138.95,138.98,21178.0,120.7829,120.8263,120.6353,120.6613,21178.0
2020-10-27 15:10:00,139.01,139.14,139.01,139.11,13388.0,120.6874,120.8002,120.6874,120.7742,13388.0
2020-10-27 15:15:00,139.09,139.26,139.03,139.26,18284.0,120.7568,120.9044,120.7047,120.9044,18284.0
2020-10-27 15:20:00,139.26,139.49,139.21,139.49,17809.0,120.9044,121.1041,120.861,121.1041,17809.0
2020-10-27 15:25:00,139.5,139.54,139.39,139.45,17910.0,121.1128,121.1475,121.0173,121.0694,17910.0
2020-10-27 15:30:00,139.43,139.54,139.32,139.33,21758.0,121.052,121.1475,120.9565,120.9652,21758.0
2020-10-27 15:35:00,139.34,139.38,139.27,139.29,23187.0,120.9739,121.0086,120.9131,120.9305,23187.0
2020-10-27 15:40:00,139.29,139.44,139.25,139.29,28425.0,120.9305,121.0607,120.8957,120.9305,28425.0
2020-10-27 15:45:00,139.29,139.3,138.96,139.02,39223.0,120.9305,120.9392,120.644,120.6961,39223.0
2020-10-27 15:50:00,139.02,139.36,138.85,139.25,91481.0,120.6961,120.9912,120.5485,120.8957,91481.0
2020-10-27 15:55:00,139.24,139.25,139.04,139.12,132628.0,120.8871,120.8957,120.7134,120.7829,132628.0
2020-10-28 09:30:00,137.1,137.63,136.89,137.63,83447.0,119.0291,119.4893,118.8468,119.4893,83447.0
2020-10-28 09:35:00,137.57,137.71,137.08,137.25,15229.0,119.4372,119.5587,119.0118,119.1594,15229.0
2020-10-28 09:40:00,137.24,137.38,137.02,137.26,14682.0,119.1507,119.2722,118.9597,119.168,14682.0
2020-10-28 09:45:00,137.25,137.54,137.19,137.31,22187.0,119.1594,119.4111,119.1073,119.2115,22187.0
2020-10-28 09:50:00,137.36,137.52,137.19,137.43,23584.0,119.2549,119.3938,119.1073,119.3156,23584.0
2020-10-28 09:55:00,137.39,137.44,137.14,137.23,25738.0,119.2809,119.3243,119.0639,119.142,25738.0
2020-10-28 10:00:00,137.19,137.24,136.92,136.95,66949.0,119.1073,119.1507,118.8729,118.8989,66949.0
2020-10-28 10:05:00,136.95,137.12,136.95,137.03,22130.0,118.8989,119.0465,118.8989,118.9684,22130.0
2020-10-28 10:10:00,137.02,137.08,136.92,136.95,28511.0,118.9597,119.0118,118.8729,118.8989,28511.0
2020-10-28 10:15:00,136.91,136.93,136.52,136.6,48452.0,118.8642,118.8815,118.5256,118.595,48452.0
2020-10-28 10:20:00,136.56,136.67,135.9,135.91,63708.0,118.5603,118.6558,117.9873,117.996,63708.0
2020-10-28 10:25:00,135.91,135.94,135.57,135.86,33312.0,117.996,118.022,117.7008,117.9526,33312.0
2020-10-28 10:30:00,135.85,136.14,135.77,136.05,25403.0,117.9439,118.1957,117.8744,118.1175,25403.0
2020-10-28 10:35:00,136.06,136.15,135.64,135.7,22069.0,118.1262,118.2044,117.7616,117.8137,22069.0
2020-10-28 10:40:00,135.65,135.8,135.54,135.67,44488.0,117.7703,117.9005,117.6748,117.7876,44488.0
2020-10-28 10:45:00,135.68,135.8,135.44,135.44,28300.0,117.7963,117.9005,117.5879,117.5879,28300.0
2020-10-28 10:50:00,135.42,135.5,135.21,135.46,26148.0,117.5706,117.64,117.3883,117.6053,26148.0
2020-10-28 10:55:00,135.45,135.64,135.25,135.57,31630.0,117.5966,117.7616,117.423,117.7008,31630.0
2020-10-28 11:00:00,135.54,135.54,135.02,135.13,46019.0,117.6748,117.6748,117.2233,117.3188,46019.0
2020-10-28 11:05:00,135.15,135.62,135.12,135.47,19340.0,117.3362,117.7442,117.3101,117.614,19340.0
2020-10-28 11:10:00,135.44,135.48,135.25,135.35,18512.0,117.5879,117.6227,117.423,117.5098,18512.0
2020-10-28 11:15:00,135.32,135.32,134.95,135.12,36230.0,117.4838,117.4838,117.1625,117.3101,36230.0
2020-10-28 11:20:00,135.14,135.26,134.87,135.0,28513.0,117.3275,117.4317,117.0931,117.2059,28513.0
2020-10-28 11:25:00,135.03,135.06,134.74,134.93,22120.0,117.232,117.258,116.9802,117.1452,22120.0
2020-10-28 11:30:00,134.94,134.95,134.76,134.91,21445.0,117.1538,117.1625,116.9976,117.1278,21445.0
2020-10-28 11:35:00,134.91,135.12,134.85,135.04,26508.0,117.1278,117.3101,117.0757,117.2407,26508.0
2020-10-28 11:40:00,135.05,135.4,134.99,135.32,19515.0,117.2493,117.5532,117.1972,117.4838,19515.0
2020-10-28 11:45:00,135.3,135.51,135.27,135.39,16753.0,117.4664,117.6487,117.4403,117.5445,16753.0
2020-10-28 11:50:00,135.39,135.67,135.33,135.6,12836.0,117.5445,117.7876,117.4924,117.7268,12836.0
2020-10-28 11:55:00,135.56,135.77,135.47,135.51,37124.0,117.6921,117.8744,117.614,117.6487,37124.0
2020-10-28 12:00:00,135.56,135.61,135.39,135.49,14392.0,117.6921,117.7355,117.5445,117.6313,14392.0
2020-10-28 12:05:00,135.45,135.73,135.44,135.46,13203.0,117.5966,117.8397,117.5879,117.6053,13203.0
2020-10-28 12:10:00,135.42,135.56,135.4,135.42,17109.0,117.5706,117.6921,117.5532,117.5706,17109.0
2020-10-28 12:15:00,135.46,135.63,135.43,135.48,16147.0,117.6053,117.7529,117.5793,117.6227,16147.0
2020-10-28 12:20:00,135.48,135.55,135.39,135.48,12710.0,117.6227,117.6834,117.5445,117.6227,12710.0
2020-10-28 12:25:00,135.52,135.58,135.08,135.14,39709.0,117.6574,117.7095,117.2754,117.3275,39709.0
2020-10-28 12:30:00,135.17,135.17,134.84,134.92,28532.0,117.3535,117.3535,117.067,117.1365,28532.0
2020-10-28 12:35:00,134.93,134.95,134.62,134.67,22824.0,117.1452,117.1625,116.876,116.9194,22824.0
2020-10-28 12:40:00,134.63,134.66,134.35,134.53,47405.0,116.8847,116.9107,116.6416,116.7979,47405.0
2020-10-28 12:45:00,134.53,134.6,134.33,134.34,43659.0,116.7979,116.8587,116.6242,116.6329,43659.0
2020-10-28 12:50:00,134.34,134.47,134.15,134.46,51136.0,116.6329,116.7458,116.468,116.7371,51136.0
2020-10-28 12:55:00,134.47,134.53,134.25,134.26,32568.0,116.7458,116.7979,116.5548,116.5635,32568.0
2020-10-28 13:00:00,134.25,134.25,133.94,134.11,45640.0,116.5548,116.5548,116.2856,116.4332,45640.0
2020-10-28 13:05:00,134.12,134.18,133.97,134.05,16483.0,116.4419,116.494,116.3117,116.3811,16483.0
2020-10-28 13:10:00,134.0,134.16,133.95,134.14,23733.0,116.3377,116.4766,116.2943,116.4593,23733.0
2020-10-28 13:15:00,134.13,134.22,134.02,134.22,21918.0,116.4506,116.5287,116.3551,116.5287,21918.0
2020-10-28 13:20:00,134.22,134.31,134.11,134.27,17574.0,116.5287,116.6069,116.4332,116.5722,17574.0
2020-10-28 13:25:00,134.27,134.59,134.25,134.59,17919.0,116.5722,116.85,116.5548,116.85,17919.0
2020-10-28 13:30:00,134.56,134.62,134.42,134.59,28691.0,116.8239,116.876,116.7024,116.85,28691.0
2020-10-28 13:35:00,134.53,134.78,134.51,134.56,43914.0,116.7979,117.0149,116.7805,116.8239,43914.0
2020-10-28 13:40:00,134.6,134.67,134.48,134.58,20978.0,116.8587,116.9194,116.7545,116.8413,20978.0
2020-10-28 13:45:00,134.59,134.8,134.55,134.66,37109.0,116.85,117.0323,116.8152,116.9107,37109.0
2020-10-28 13:50:00,134.67,134.8,134.56,134.8,30407.0,116.9194,117.0323,116.8239,117.0323,30407.0
2020-10-28 13:55:00,134.79,134.85,134.58,134.73,12033.0,117.0236,117.0757,116.8413,116.9715,12033.0
2020-10-28 14:00:00,134.68,134.76,134.42,134.67,14450.0,116.9281,116.9976,116.7024,116.9194,14450.0
2020-10-28 14:05:00,134.71,134.76,134.56,134.6,13711.0,116.9542,116.9976,116.8239,116.8587,13711.0
2020-10-28 14:10:00,134.61,134.61,134.33,134.44,11957.0,116.8673,116.8673,116.6242,116.7197,11957.0
2020-10-28 14:15:00,134.43,134.45,134.27,134.36,17748.0,116.7111,116.7284,116.5722,116.6503,17748.0
2020-10-28 14:20:00,134.44,134.74,134.38,134.71,11711.0,116.7197,116.9802,116.6677,116.9542,11711.0
2020-10-28 14:25:00,134.7,134.96,134.68,134.9,9482.0,116.9455,117.1712,116.9281,117.1191,9482.0
2020-10-28 14:30:00,134.89,134.98,134.73,134.81,18553.0,117.1104,117.1886,116.9715,117.041,18553.0
2020-10-28 14:35:00,134.8,134.81,134.57,134.65,28698.0,117.0323,117.041,116.8326,116.9021,28698.0
2020-10-28 14:40:00,134.67,134.87,134.59,134.77,13773.0,116.9194,117.0931,116.85,117.0062,13773.0
2020-10-28 14:45:00,134.72,134.96,134.72,134.88,14646.0,116.9628,117.1712,116.9628,117.1017,14646.0
2020-10-28 14:50:00,134.88,134.98,134.65,134.66,26510.0,117.1017,117.1886,116.9021,116.9107,26510.0
2020-10-28 14:55:00,134.68,135.28,134.64,135.09,30652.0,116.9281,117.449,116.8934,117.2841,30652.0
2020-10-28 15:00:00,135.1,135.13,134.77,134.81,19238.0,117.2927,117.3188,117.0062,117.041,19238.0
2020-10-28 15:05:00,134.76,134.93,134.72,134.78,13588.0,116.9976,117.1452,116.9628,117.0149,13588.0
2020-10-28 15:10:00,134.8,134.96,134.65,134.84,21002.0,117.0323,117.1712,116.9021,117.067,21002.0
2020-10-28 15:15:00,134.8,134.87,134.67,134.78,25246.0,117.0323,117.0931,116.9194,117.0149,25246.0
2020-10-28 15:20:00,134.74,135.19,134.66,135.19,16729.0,116.9802,117.3709,116.9107,117.3709,16729.0
2020-10-28 15:25:00,135.15,135.17,134.94,135.0,22248.0,117.3362,117.3535,117.1538,117.2059,22248.0
2020-10-28 15:30:00,134.99,135.36,134.99,135.31,26467.0,117.1972,117.5185,117.1972,117.4751,26467.0
2020-10-28 15:35:00,135.33,135.36,134.72,134.75,44204.0,117.4924,117.5185,116.9628,116.9889,44204.0
2020-10-28 15:40:00,134.77,135.05,134.76,134.84,58384.0,117.0062,117.2493,116.9976,117.067,58384.0
2020-10-28 15:45:00,134.85,135.02,134.72,134.81,79640.0,117.0757,117.2233,116.9628,117.041,79640.0
2020-10-28 15:50:00,134.77,134.84,134.18,134.38,115414.0,117.0062,117.067,116.494,116.6677,115414.0
2020-10-28 15:55:00,134.37,134.46,134.07,134.17,371081.0,116.659,116.7371,116.3985,116.4853,371081.0
2020-10-29 09:30:00,133.62,133.8,133.09,133.37,109204.0,116.0078,116.1641,115.5477,115.7908,109204.0
2020-10-29 09:35:00,133.24,133.33,132.49,132.59,67678.0,115.6779,115.756,115.0268,115.1136,67678.0
2020-10-29 09:40:00,132.58,132.58,132.26,132.4,22620.0,115.1049,115.1049,114.8271,114.9486,22620.0
2020-10-29 09:45:00,132.43,133.0,132.35,132.81,31984.0,114.9747,115.4695,114.9052,115.3046,31984.0
2020-10-29 09:50:00,132.85,133.29,132.69,133.27,20786.0,115.3393,115.7213,115.2004,115.704,20786.0
2020-10-29 09:55:00,133.22,133.51,133.14,133.4,29228.0,115.6605,115.9123,115.5911,115.8168,29228.0
2020-10-29 10:00:00,133.38,133.86,133.34,133.79,50440.0,115.7995,116.2162,115.7647,116.1554,50440.0
2020-10-29 10:05:00,133.75,133.93,133.6,133.93,87263.0,116.1207,116.277,115.9905,116.277,87263.0
2020-10-29 10:10:00,133.93,134.08,133.62,133.78,153794.0,116.277,116.4072,116.0078,116.1467,153794.0
2020-10-29 10:15:00,133.84,134.35,133.81,134.3,63532.0,116.1988,116.6416,116.1728,116.5982,63532.0
2020-10-29 10:20:00,134.32,134.64,134.28,134.53,56216.0,116.6156,116.8934,116.5808,116.7979,56216.0
2020-10-29 10:25:00,134.53,134.57,134.21,134.39,23215.0,116.7979,116.8326,116.5201,116.6763,23215.0
2020-10-29 10:30:00,134.41,134.58,134.3,134.33,18372.0,116.6937,116.8413,116.5982,116.6242,18372.0
2020-10-29 10:35:00,134.3,134.33,134.0,134.23,18124.0,116.5982,116.6242,116.3377,116.5374,18124.0
2020-10-29 10:40:00,134.23,134.28,134.01,134.11,15976.0,116.5374,116.5808,116.3464,116.4332,15976.0
2020-10-29 10:45:00,134.17,134.23,133.9,134.0,15083.0,116.4853,116.5374,116.2509,116.3377,15083.0
2020-10-29 10:50:00,134.0,134.14,133.95,134.14,20248.0,116.3377,116.4593,116.2943,116.4593,20248.0
2020-10-29 10:55:00,134.19,134.41,133.96,134.19,19723.0,116.5027,116.6937,116.303,116.5027,19723.0
2020-10-29 11:00:00,134.18,134.26,133.75,133.8,15134.0,116.494,116.5635,116.1207,116.1641,15134.0
2020-10-29 11:05:00,133.78,133.82,133.61,133.64,12609.0,116.1467,116.1815,115.9991,116.0252,12609.0
2020-10-29 11:10:00,133.64,133.92,133.57,133.92,15795.0,116.0252,116.2683,115.9644,116.2683,15795.0
2020-10-29 11:15:00,133.88,134.25,133.87,134.24,9161.0,116.2336,116.5548,116.2249,116.5461,9161.0
2020-10-29 11:20:00,134.2,134.41,134.12,134.41,7103.0,116.5114,116.6937,116.4419,116.6937,7103.0
2020-10-29 11:25:00,134.37,134.41,134.01,134.03,15487.0,116.659,116.6937,116.3464,116.3638,15487.0
2020-10-29 11:30:00,134.05,134.07,133.84,133.94,12454.0,116.3811,116.3985,116.1988,116.2856,12454.0
2020-10-29 11:35:00,133.93,133.99,133.85,133.98,14016.0,116.277,116.3291,116.2075,116.3204,14016.0
2020-10-29 11:40:00,133.96,133.96,133.43,133.44,12259.0,116.303,116.303,115.8429,115.8516,12259.0
2020-10-29 11:45:00,133.42,133.59,133.38,133.5,12520.0,115.8342,115.9818,115.7995,115.9036,12520.0
2020-10-29 11:50:00,133.48,133.56,133.35,133.56,19388.0,115.8863,115.9557,115.7734,115.9557,19388.0
2020-10-29 11:55:00,133.53,133.64,133.12,133.26,14939.0,115.9297,116.0252,115.5737,115.6953,14939.0
2020-10-29 12:00:00,133.32,133.33,133.03,133.03,26225.0,115.7474,115.756,115.4956,115.4956,26225.0
2020-10-29 12:05:00,133.08,133.3,133.04,133.21,8827.0,115.539,115.73,115.5043,115.6519,8827.0
2020-10-29 12:10:00,133.18,133.42,133.12,133.42,14130.0,115.6258,115.8342,115.5737,115.8342,14130.0
2020-10-29 12:15:00,133.38,133.53,133.36,133.53,12623.0,115.7995,115.9297,115.7821,115.9297,12623.0
2020-10-29 12:20:00,133.49,133.65,133.43,133.59,12433.0,115.895,116.0339,115.8429,115.9818,12433.0
2020-10-29 12:25:00,133.6,133.69,133.42,133.42,17452.0,115.9905,116.0686,115.8342,115.8342,17452.0
2020-10-29 12:30:00,133.44,133.67,133.35,133.67,12824.0,115.8516,116.0512,115.7734,116.0512,12824.0
2020-10-29 12:35:00,133.67,133.8,133.67,133.7,12428.0,116.0512,116.1641,116.0512,116.0773,12428.0
2020-10-29 12:40:00,133.73,133.87,133.68,133.8,10339.0,116.1033,116.2249,116.0599,116.1641,10339.0
2020-10-29 12:45:00,133.78,133.9,133.72,133.9,15952.0,116.1467,116.2509,116.0946,116.2509,15952.0
2020-10-29 12:50:00,133.94,134.0,133.85,133.98,4150.0,116.2856,116.3377,116.2075,116.3204,4150.0
2020-10-29 12:55:00,133.96,133.96,133.79,133.79,8807.0,116.303,116.303,116.1554,116.1554,8807.0
2020-10-29 13:00:00,133.81,133.91,133.81,133.89,6030.0,116.1728,116.2596,116.1728,116.2422,6030.0
2020-10-29 13:05:00,133.92,133.92,133.6,133.63,15873.0,116.2683,116.2683,115.9905,116.0165,15873.0
2020-10-29 13:10:00,133.65,133.73,133.55,133.71,9311.0,116.0339,116.1033,115.9471,116.086,9311.0
2020-10-29 13:15:00,133.73,133.74,133.51,133.51,14723.0,116.1033,116.112,115.9123,115.9123,14723.0
2020-10-29 13:20:00,133.5,133.71,133.5,133.71,11536.0,115.9036,116.086,115.9036,116.086,11536.0
2020-10-29 13:25:00,133.71,134.07,133.7,134.02,12797.0,116.086,116.3985,116.0773,116.3551,12797.0
2020-10-29 13:30:00,134.07,134.2,134.07,134.16,17275.0,116.3985,116.5114,116.3985,116.4766,17275.0
2020-10-29 13:35:00,134.15,134.37,134.14,134.37,15000.0,116.468,116.659,116.4593,116.659,15000.0
2020-10-29 13:40:00,134.44,134.5,134.37,134.43,11246.0,116.7197,116.7718,116.659,116.7111,11246.0
2020-10-29 13:45:00,134.44,134.57,134.42,134.57,11703.0,116.7197,116.8326,116.7024,116.8326,11703.0
2020-10-29 13:50:00,134.56,134.88,134.54,134.86,11993.0,116.8239,117.1017,116.8066,117.0844,11993.0
2020-10-29 13:55:00,134.87,134.97,134.83,134.9,13539.0,117.0931,117.1799,117.0583,117.1191,13539.0
2020-10-29 14:00:00,134.91,135.26,134.9,135.16,26851.0,117.1278,117.4317,117.1191,117.3448,26851.0
2020-10-29 14:05:00,135.14,135.35,135.14,135.21,19752.0,117.3275,117.5098,117.3275,117.3883,19752.0
2020-10-29 14:10:00,135.24,135.29,135.04,135.05,18710.0,117.4143,117.4577,117.2407,117.2493,18710.0
2020-10-29 14:15:00,135.04,135.41,135.04,135.38,27135.0,117.2407,117.5619,117.2407,117.5358,27135.0
2020-10-29 14:20:00,135.37,135.45,135.33,135.42,24803.0,117.5272,117.5966,117.4924,117.5706,24803.0
2020-10-29 14:25:00,135.41,135.63,135.35,135.49,27147.0,117.5619,117.7529,117.5098,117.6313,27147.0
2020-10-29 14:30:00,135.48,135.58,135.43,135.57,24212.0,117.6227,117.7095,117.5793,117.7008,24212.0
2020-10-29 14:35:00,135.6,135.62,135.32,135.4,15109.0,117.7268,117.7442,117.4838,117.5532,15109.0
2020-10-29 14:40:00,135.41,135.58,135.39,135.42,16964.0,117.5619,117.7095,117.5445,117.5706,16964.0
2020-10-29 14:45:00,135.34,135.4,135.07,135.07,40217.0,117.5011,117.5532,117.2667,117.2667,40217.0
2020-10-29 14:50:00,135.06,135.25,135.01,135.25,18445.0,117.258,117.423,117.2146,117.423,18445.0
2020-10-29 14:55:00,135.21,135.37,135.07,135.16,25606.0,117.3883,117.5272,117.2667,117.3448,25606.0
2020-10-29 15:00:00,135.24,135.28,134.99,135.13,28007.0,117.4143,117.449,117.1972,117.3188,28007.0
2020-10-29 15:05:00,135.13,135.22,135.02,135.02,22181.0,117.3188,117.3969,117.2233,117.2233,22181.0
2020-10-29 15:10:00,135.05,135.09,134.71,134.74,35779.0,117.2493,117.2841,116.9542,116.9802,35779.0
2020-10-29 15:15:00,134.75,134.85,134.58,134.84,27562.0,116.9889,117.0757,116.8413,117.067,27562.0
2020-10-29 15:20:00,134.86,135.04,134.8,134.87,36541.0,117.0844,117.2407,117.0323,117.0931,36541.0
2020-10-29 15:25:00,134.87,134.99,134.74,134.92,23868.0,117.0931,117.1972,116.9802,117.1365,23868.0
2020-10-29 15:30:00,134.88,134.96,134.7,134.76,20443.0,117.1017,117.1712,116.9455,116.9976,20443.0
2020-10-29 15:35:00,134.75,134.77,134.58,134.77,33529.0,116.9889,117.0062,116.8413,117.0062,33529.0
2020-10-29 15:40:00,134.74,134.75,134.43,134.51,34548.0,116.9802,116.9889,116.7111,116.7805,34548.0
2020-10-29 15:45:00,134.49,134.93,134.37,134.8,36449.0,116.7632,117.1452,116.659,117.0323,36449.0
2020-10-29 15:50:00,134.78,134.98,134.64,134.74,56553.0,117.0149,117.1886,116.8934,116.9802,56553.0
2020-10-29 15:55:00,134.7,134.7,133.95,133.95,146760.0,116.9455,116.9455,116.2943,116.2943,146760.0
2020-10-30 09:30:00,132.96,133.7,132.41,133.61,93444.0,115.4348,116.0773,114.9573,115.9991,93444.0
2020-10-30 09:35:00,133.62,133.75,133.32,133.71,21163.0,116.0078,116.1207,115.7474,116.086,21163.0
2020-10-30 09:40:00,133.73,133.84,133.43,133.58,30795.0,116.1033,116.1988,115.8429,115.9731,30795.0
2020-10-30 09:45:00,133.62,133.62,133.13,133.51,25166.0,116.0078,116.0078,115.5824,115.9123,25166.0
2020-10-30 09:50:00,133.54,133.74,133.34,133.42,20012.0,115.9384,116.112,115.7647,115.8342,20012.0
2020-10-30 09:55:00,133.43,133.59,133.15,133.16,34134.0,115.8429,115.9818,115.5998,115.6085,34134.0
2020-10-30 10:00:00,133.15,133.25,132.87,133.08,28321.0,115.5998,115.6866,115.3567,115.539,28321.0
2020-10-30 10:05:00,133.16,133.44,133.08,133.18,16273.0,115.6085,115.8516,115.539,115.6258,16273.0
2020-10-30 10:10:00,133.24,133.42,132.89,132.92,36268.0,115.6779,115.8342,115.374,115.4001,36268.0
2020-10-30 10:15:00,132.9,132.98,132.7,132.89,23680.0,115.3827,115.4522,115.2091,115.374,23680.0
2020-10-30 10:20:00,132.9,133.02,132.76,132.77,22347.0,115.3827,115.4869,115.2612,115.2699,22347.0
2020-10-30 10:25:00,132.8,132.92,132.6,132.71,31192.0,115.2959,115.4001,115.1223,115.2178,31192.0
2020-10-30 10:30:00,132.79,132.98,132.63,132.79,30187.0,115.2872,115.4522,115.1483,115.2872,30187.0
2020-10-30 10:35:00,132.76,132.84,132.55,132.74,12475.0,115.2612,115.3306,115.0789,115.2438,12475.0
2020-10-30 10:40:00,132.71,132.71,132.2,132.34,32740.0,115.2178,115.2178,114.775,114.8965,32740.0
2020-10-30 10:45:00,132.27,132.46,132.11,132.25,25815.0,114.8358,115.0007,114.6969,114.8184,25815.0
2020-10-30 10:50:00,132.26,132.66,132.15,132.65,24744.0,114.8271,115.1744,114.7316,115.1657,24744.0
2020-10-30 10:55:00,132.65,132.79,132.48,132.5,32905.0,115.1657,115.2872,115.0181,115.0355,32905.0
2020-10-30 11:00:00,132.5,132.98,132.5,132.87,34106.0,115.0355,115.4522,115.0355,115.3567,34106.0
2020-10-30 11:05:00,132.86,132.89,132.37,132.4,40387.0,115.348,115.374,114.9226,114.9486,40387.0
2020-10-30 11:10:00,132.4,133.03,132.4,133.03,15049.0,114.9486,115.4956,114.9486,115.4956,15049.0
2020-10-30 11:15:00,132.98,133.03,132.64,132.7,31032.0,115.4522,115.4956,115.157,115.2091,31032.0
2020-10-30 11:20:00,132.64,132.87,132.43,132.75,30705.0,115.157,115.3567,114.9747,115.2525,30705.0
2020-10-30 11:25:00,132.76,132.88,132.48,132.76,24538.0,115.2612,115.3654,115.0181,115.2612,24538.0
2020-10-30 11:30:00,132.72,132.74,132.47,132.64,16901.0,115.2265,115.2438,115.0094,115.157,16901.0
2020-10-30 11:35:00,132.64,132.8,132.48,132.52,15568.0,115.157,115.2959,115.0181,115.0528,15568.0
2020-10-30 11:40:00,132.55,132.64,132.3,132.64,16716.0,115.0789,115.157,114.8618,115.157,16716.0
2020-10-30 11:45:00,132.66,133.26,132.52,133.26,12864.0,115.1744,115.6953,115.0528,115.6953,12864.0
2020-10-30 11:50:00,133.2,133.31,133.01,133.1,12313.0,115.6432,115.7387,115.4782,115.5564,12313.0
2020-10-30 11:55:00,133.16,133.28,132.94,133.28,16161.0,115.6085,115.7126,115.4175,115.7126,16161.0
2020-10-30 12:00:00,133.26,133.6,133.16,133.48,28062.0,115.6953,115.9905,115.6085,115.8863,28062.0
2020-10-30 12:05:00,133.48,133.6,133.4,133.45,16121.0,115.8863,115.9905,115.8168,115.8602,16121.0
2020-10-30 12:10:00,133.46,133.47,133.22,133.3,11680.0,115.8689,115.8776,115.6605,115.73,11680.0
2020-10-30 12:15:00,133.34,133.69,133.25,133.55,20439.0,115.7647,116.0686,115.6866,115.9471,20439.0
2020-10-30 12:20:00,133.53,133.58,133.39,133.48,14571.0,115.9297,115.9731,115.8081,115.8863,14571.0
2020-10-30 12:25:00,133.42,133.66,133.42,133.44,13763.0,115.8342,116.0426,115.8342,115.8516,13763.0
2020-10-30 12:30:00,133.42,133.49,133.16,133.17,16530.0,115.8342,115.895,115.6085,115.6171,16530.0
2020-10-30 12:35:00,133.14,133.15,132.96,132.97,23077.0,115.5911,115.5998,115.4348,115.4435,23077.0
2020-10-30 12:40:00,132.99,133.06,132.91,132.94,12728.0,115.4609,115.5216,115.3914,115.4175,12728.0
2020-10-30 12:45:00,132.93,133.13,132.88,133.13,17076.0,115.4088,115.5824,115.3654,115.5824,17076.0
2020-10-30 12:50:00,133.08,133.1,132.92,132.98,15132.0,115.539,115.5564,115.4001,115.4522,15132.0
2020-10-30 12:55:00,132.93,132.98,132.83,132.83,13044.0,115.4088,115.4522,115.322,115.322,13044.0
2020-10-30 13:00:00,132.84,133.1,132.74,132.93,17412.0,115.3306,115.5564,115.2438,115.4088,17412.0
2020-10-30 13:05:00,132.91,132.91,132.68,132.69,10868.0,115.3914,115.3914,115.1917,115.2004,10868.0
2020-10-30 13:10:00,132.71,132.78,132.61,132.64,8641.0,115.2178,115.2785,115.131,115.157,8641.0
2020-10-30 13:15:00,132.65,132.66,132.5,132.58,13682.0,115.1657,115.1744,115.0355,115.1049,13682.0
2020-10-30 13:20:00,132.55,132.61,132.5,132.52,11735.0,115.0789,115.131,115.0355,115.0528,11735.0
2020-10-30 13:25:00,132.55,132.84,132.48,132.79,8756.0,115.0789,115.3306,115.0181,115.2872,8756.0
2020-10-30 13:30:00,132.76,132.76,132.55,132.59,14606.0,115.2612,115.2612,115.0789,115.1136,14606.0
2020-10-30 13:35:00,132.59,132.69,132.36,132.64,21156.0,115.1136,115.2004,114.9139,115.157,21156.0
2020-10-30 13:40:00,132.61,132.81,132.61,132.77,11816.0,115.131,115.3046,115.131,115.2699,11816.0
2020-10-30 13:45:00,132.73,132.87,132.59,132.83,10267.0,115.2351,115.3567,115.1136,115.322,10267.0
2020-10-30 13:50:00,132.84,132.86,132.55,132.57,25080.0,115.3306,115.348,115.0789,115.0962,25080.0
2020-10-30 13:55:00,132.57,132.87,132.57,132.71,16045.0,115.0962,115.3567,115.0962,115.2178,16045.0
2020-10-30 14:00:00,132.73,132.81,132.58,132.79,13333.0,115.2351,115.3046,115.1049,115.2872,13333.0
2020-10-30 14:05:00,132.81,133.14,132.75,132.98,14555.0,115.3046,115.5911,115.2525,115.4522,14555.0
2020-10-30 14:10:00,133.01,133.01,132.64,132.64,10943.0,115.4782,115.4782,115.157,115.157,10943.0
2020-10-30 14:15:00,132.69,132.86,132.61,132.81,19821.0,115.2004,115.348,115.131,115.3046,19821.0
2020-10-30 14:20:00,132.84,132.84,132.48,132.55,12898.0,115.3306,115.3306,115.0181,115.0789,12898.0
2020-10-30 14:25:00,132.51,132.58,132.18,132.26,15726.0,115.0441,115.1049,114.7576,114.8271,15726.0
2020-10-30 14:30:00,132.21,132.25,131.95,132.05,34992.0,114.7837,114.8184,114.5579,114.6448,34992.0
2020-10-30 14:35:00,132.01,132.21,131.9,132.1,10861.0,114.61,114.7837,114.5145,114.6882,10861.0
2020-10-30 14:40:00,132.05,132.05,131.76,131.8,19532.0,114.6448,114.6448,114.393,114.4277,19532.0
2020-10-30 14:45:00,131.81,132.18,131.71,132.18,15504.0,114.4364,114.7576,114.3496,114.7576,15504.0
2020-10-30 14:50:00,132.12,132.17,131.98,132.07,15347.0,114.7055,114.7489,114.584,114.6621,15347.0
2020-10-30 14:55:00,132.06,132.38,132.03,132.11,24835.0,114.6534,114.9313,114.6274,114.6969,24835.0
2020-10-30 15:00:00,132.11,132.28,131.96,132.21,27838.0,114.6969,114.8444,114.5666,114.7837,27838.0
2020-10-30 15:05:00,132.22,132.29,131.98,132.11,19994.0,114.7924,114.8531,114.584,114.6969,19994.0
2020-10-30 15:10:00,132.11,132.54,132.09,132.46,19373.0,114.6969,115.0702,114.6795,115.0007,19373.0
2020-10-30 15:15:00,132.4,132.58,132.24,132.35,32504.0,114.9486,115.1049,114.8097,114.9052,32504.0
2020-10-30 15:20:00,132.36,132.52,132.27,132.52,25121.0,114.9139,115.0528,114.8358,115.0528,25121.0
2020-10-30 15:25:00,132.57,132.57,132.25,132.27,25012.0,115.0962,115.0962,114.8184,114.8358,25012.0
2020-10-30 15:30:00,132.3,132.4,132.04,132.2,29521.0,114.8618,114.9486,114.6361,114.775,29521.0
2020-10-30 15:35:00,132.2,132.38,132.13,132.38,30001.0,114.775,114.9313,114.7142,114.9313,30001.0
2020-10-30 15:40:00,132.44,132.87,132.38,132.87,45438.0,114.9834,115.3567,114.9313,115.3567,45438.0
2020-10-30 15:45:00,132.85,133.05,132.36,132.44,48858.0,115.3393,115.513,114.9139,114.9834,48858.0
2020-10-30 15:50:00,132.43,132.79,132.34,132.72,98915.0,114.9747,115.2872,114.8965,115.2265,98915.0
2020-10-30 15:55:00,132.75,133.58,132.67,133.58,281805.0,115.2525,115.9731,115.183,115.9731,281805.0
2020-11-02 09:30:00,135.41,136.23,135.02,135.08,117294.0,117.5619,118.2738,117.2233,117.2754,117294.0
2020-11-02 09:35:00,135.1,135.39,134.54,134.61,26334.0,117.2927,117.5445,116.8066,116.8673,26334.0
2020-11-02 09:40:00,134.63,134.63,133.8,133.84,37565.0,116.8847,116.8847,116.1641,116.1988,37565.0
2020-11-02 09:45:00,133.84,135.01,133.78,134.9,31517.0,116.1988,117.2146,116.1467,117.1191,31517.0
2020-11-02 09:50:00,134.87,135.47,134.86,135.32,23155.0,117.0931,117.614,117.0844,117.4838,23155.0
2020-11-02 09:55:00,135.34,135.63,135.23,135.5,26824.0,117.5011,117.7529,117.4056,117.64,26824.0
2020-11-02 10:00:00,135.55,135.95,135.47,135.53,21816.0,117.6834,118.0307,117.614,117.6661,21816.0
2020-11-02 10:05:00,135.53,135.68,135.23,135.29,33710.0,117.6661,117.7963,117.4056,117.4577,33710.0
2020-11-02 10:10:00,135.32,135.52,134.93,134.93,39202.0,117.4838,117.6574,117.1452,117.1452,39202.0
2020-11-02 10:15:00,134.92,136.04,134.91,135.8,29782.0,117.1365,118.1089,117.1278,117.9005,29782.0
2020-11-02 10:20:00,135.89,135.96,135.44,135.57,22261.0,117.9786,118.0394,117.5879,117.7008,22261.0
2020-11-02 10:25:00,135.54,135.77,135.49,135.6,21685.0,117.6748,117.8744,117.6313,117.7268,21685.0
2020-11-02 10:30:00,135.6,135.65,135.45,135.48,7419.0,117.7268,117.7703,117.5966,117.6227,7419.0
2020-11-02 10:35:00,135.49,135.59,135.33,135.5,21128.0,117.6313,117.7182,117.4924,117.64,21128.0
2020-11-02 10:40:00,135.46,135.61,135.41,135.45,9964.0,117.6053,117.7355,117.5619,117.5966,9964.0
2020-11-02 10:45:00,135.48,135.62,135.27,135.44,13611.0,117.6227,117.7442,117.4403,117.5879,13611.0
2020-11-02 10:50:00,135.58,135.6,135.27,135.44,8896.0,117.7095,117.7268,117.4403,117.5879,8896.0
2020-11-02 10:55:00,135.43,135.68,135.42,135.45,14197.0,117.5793,117.7963,117.5706,117.5966,14197.0
2020-11-02 11:00:00,135.44,135.54,135.3,135.45,11611.0,117.5879,117.6748,117.4664,117.5966,11611.0
2020-11-02 11:05:00,135.4,135.46,135.29,135.33,11348.0,117.5532,117.6053,117.4577,117.4924,11348.0
2020-11-02 11:10:00,135.35,135.55,135.34,135.49,13392.0,117.5098,117.6834,117.5011,117.6313,13392.0
2020-11-02 11:15:00,135.44,135.47,135.22,135.29,20214.0,117.5879,117.614,117.3969,117.4577,20214.0
2020-11-02 11:20:00,135.29,135.31,135.09,135.31,15285.0,117.4577,117.4751,117.2841,117.4751,15285.0
2020-11-02 11:25:00,135.27,135.68,135.25,135.68,16347.0,117.4403,117.7963,117.423,117.7963,16347.0
2020-11-02 11:30:00,135.67,135.71,135.55,135.65,13191.0,117.7876,117.8223,117.6834,117.7703,13191.0
2020-11-02 11:35:00,135.68,135.7,135.57,135.6,11240.0,117.7963,117.8137,117.7008,117.7268,11240.0
2020-11-02 11:40:00,135.66,135.95,135.62,135.95,15565.0,117.7789,118.0307,117.7442,118.0307,15565.0
2020-11-02 11:45:00,135.91,135.91,135.75,135.78,10611.0,117.996,117.996,117.8571,117.8831,10611.0
2020-11-02 11:50:00,135.76,135.82,135.68,135.68,9632.0,117.8658,117.9178,117.7963,117.7963,9632.0
2020-11-02 11:55:00,135.72,135.78,135.66,135.69,11414.0,117.831,117.8831,117.7789,117.805,11414.0
2020-11-02 12:00:00,135.69,135.78,135.33,135.45,14440.0,117.805,117.8831,117.4924,117.5966,14440.0
2020-11-02 12:05:00,135.51,135.71,135.44,135.55,13718.0,117.6487,117.8223,117.5879,117.6834,13718.0
2020-11-02 12:10:00,135.52,135.69,135.5,135.69,8684.0,117.6574,117.805,117.64,117.805,8684.0
2020-11-02 12:15:00,135.63,135.89,135.55,135.55,10688.0,117.7529,117.9786,117.6834,117.6834,10688.0
2020-11-02 12:20:00,135.52,135.77,135.49,135.77,17390.0,117.6574,117.8744,117.6313,117.8744,17390.0
2020-11-02 12:25:00,135.78,135.84,135.7,135.84,9555.0,117.8831,117.9352,117.8137,117.9352,9555.0
2020-11-02 12:30:00,135.81,135.81,135.56,135.66,12697.0,117.9092,117.9092,117.6921,117.7789,12697.0
2020-11-02 12:35:00,135.65,135.7,135.36,135.36,14293.0,117.7703,117.8137,117.5185,117.5185,14293.0
2020-11-02 12:40:00,135.34,135.38,135.12,135.13,15596.0,117.5011,117.5358,117.3101,117.3188,15596.0
2020-11-02 12:45:00,135.12,135.18,134.91,134.97,13600.0,117.3101,117.3622,117.1278,117.1799,13600.0
2020-11-02 12:50:00,134.94,135.15,134.9,134.9,5641.0,117.1538,117.3362,117.1191,117.1191,5641.0
2020-11-02 12:55:00,134.86,135.05,134.8,135.05,16720.0,117.0844,117.2493,117.0323,117.2493,16720.0
2020-11-02 13:00:00,135.04,135.06,134.65,134.75,8835.0,117.2407,117.258,116.9021,116.9889,8835.0
2020-11-02 13:05:00,134.67,134.78,134.58,134.65,7989.0,116.9194,117.0149,116.8413,116.9021,7989.0
2020-11-02 13:10:00,134.65,134.67,134.53,134.58,11816.0,116.9021,116.9194,116.7979,116.8413,11816.0
2020-11-02 13:15:00,134.55,134.57,134.35,134.36,19281.0,116.8152,116.8326,116.6416,116.6503,19281.0
2020-11-02 13:20:00,134.36,134.58,134.3,134.44,14073.0,116.6503,116.8413,116.5982,116.7197,14073.0
2020-11-02 13:25:00,134.41,134.45,134.3,134.44,15405.0,116.6937,116.7284,116.5982,116.7197,15405.0
2020-11-02 13:30:00,134.42,134.48,134.31,134.45,10246.0,116.7024,116.7545,116.6069,116.7284,10246.0
2020-11-02 13:35:00,134.43,134.48,134.35,134.42,16834.0,116.7111,116.7545,116.6416,116.7024,16834.0
2020-11-02 13:40:00,134.43,134.77,134.39,134.61,9461.0,116.7111,117.0062,116.6763,116.8673,9461.0
2020-11-02 13:45:00,134.63,134.69,134.51,134.56,21929.0,116.8847,116.9368,116.7805,116.8239,21929.0
2020-11-02 13:50:00,134.54,134.55,134.21,134.28,17467.0,116.8066,116.8152,116.5201,116.5808,17467.0
2020-11-02 13:55:00,134.28,134.45,134.23,134.39,29654.0,116.5808,116.7284,116.5374,116.6763,29654.0
2020-11-02 14:00:00,134.41,134.59,134.34,134.38,13783.0,116.6937,116.85,116.6329,116.6677,13783.0
2020-11-02 14:05:00,134.4,134.54,134.38,134.43,9869.0,116.685,116.8066,116.6677,116.7111,9869.0
2020-11-02 14:10:00,134.42,134.51,134.25,134.46,16507.0,116.7024,116.7805,116.5548,116.7371,16507.0
2020-11-02 14:15:00,134.43,134.43,134.23,134.23,12552.0,116.7111,116.7111,116.5374,116.5374,12552.0
2020-11-02 14:20:00,134.21,134.8,134.2,134.75,20798.0,116.5201,117.0323,116.5114,116.9889,20798.0
2020-11-02 14:25:00,134.73,134.87,134.7,134.87,11114.0,116.9715,117.0931,116.9455,117.0931,11114.0
2020-11-02 14:30:00,134.86,134.86,134.59,134.65,17156.0,117.0844,117.0844,116.85,116.9021,17156.0
2020-11-02 14:35:00,134.63,134.76,134.63,134.64,12527.0,116.8847,116.9976,116.8847,116.8934,12527.0
2020-11-02 14:40:00,134.65,134.73,134.6,134.68,11505.0,116.9021,116.9715,116.8587,116.9281,11505.0
2020-11-02 14:45:00,134.68,134.99,134.66,134.89,27198.0,116.9281,117.1972,116.9107,117.1104,27198.0
2020-11-02 14:50:00,134.93,135.05,134.84,134.87,23005.0,117.1452,117.2493,117.067,117.0931,23005.0
2020-11-02 14:55:00,134.89,135.01,134.79,135.01,13994.0,117.1104,117.2146,117.0236,117.2146,13994.0
2020-11-02 15:00:00,134.97,135.27,134.97,135.19,14144.0,117.1799,117.4403,117.1799,117.3709,14144.0
2020-11-02 15:05:00,135.14,135.18,135.01,135.02,14265.0,117.3275,117.3622,117.2146,117.2233,14265.0
2020-11-02 15:10:00,135.05,135.21,135.0,135.06,20384.0,117.2493,117.3883,117.2059,117.258,20384.0
2020-11-02 15:15:00,135.1,135.36,135.06,135.31,17642.0,117.2927,117.5185,117.258,117.4751,17642.0
2020-11-02 15:20:00,135.32,135.39,135.25,135.28,19568.0,117.4838,117.5445,117.423,117.449,19568.0
2020-11-02 15:25:00,135.28,135.38,135.2,135.24,13918.0,117.449,117.5358,117.3796,117.4143,13918.0
2020-11-02 15:30:00,135.26,135.43,134.95,134.99,20488.0,117.4317,117.5793,117.1625,117.1972,20488.0
2020-11-02 15:35:00,135.0,135.04,134.83,134.83,23981.0,117.2059,117.2407,117.0583,117.0583,23981.0
2020-11-02 15:40:00,134.82,134.89,134.54,134.54,23400.0,117.0497,117.1104,116.8066,116.8066,23400.0
2020-11-02 15:45:00,134.55,134.77,134.44,134.69,30421.0,116.8152,117.0062,116.7197,116.9368,30421.0
2020-11-02 15:50:00,134.67,134.79,134.44,134.77,55421.0,116.9194,117.0236,116.7197,117.0062,55421.0
2020-11-02 15:55:00,134.78,135.23,134.75,135.18,108034.0,117.0149,117.4056,116.9889,117.3622,108034.0
2020-11-03 09:30:00,136.62,137.3,136.28,136.78,101301.0,118.6124,119.2028,118.3172,118.7513,101301.0
2020-11-03 09:35:00,136.8,137.17,136.32,136.96,33750.0,118.7687,119.0899,118.3519,118.9076,33750.0
2020-11-03 09:40:00,136.92,137.0,136.61,136.79,23895.0,118.8729,118.9423,118.6037,118.76,23895.0
2020-11-03 09:45:00,136.81,137.0,136.7,136.73,18884.0,118.7774,118.9423,118.6819,118.7079,18884.0
2020-11-03 09:50:00,136.74,136.9,136.58,136.82,30961.0,118.7166,118.8555,118.5777,118.786,30961.0
2020-11-03 09:55:00,136.84,136.85,136.57,136.61,22014.0,118.8034,118.8121,118.569,118.6037,22014.0
2020-11-03 10:00:00,136.61,136.96,136.52,136.96,21688.0,118.6037,118.9076,118.5256,118.9076,21688.0
2020-11-03 10:05:00,136.97,136.98,136.64,136.66,21069.0,118.9163,118.925,118.6298,118.6471,21069.0
2020-11-03 10:10:00,136.62,137.12,136.61,136.98,45067.0,118.6124,119.0465,118.6037,118.925,45067.0
2020-11-03 10:15:00,137.01,137.63,137.01,137.63,31889.0,118.951,119.4893,118.951,119.4893,31889.0
2020-11-03 10:20:00,137.59,137.94,137.57,137.8,32495.0,119.4545,119.7584,119.4372,119.6369,32495.0
2020-11-03 10:25:00,137.76,137.81,137.43,137.58,30237.0,119.6021,119.6456,119.3156,119.4459,30237.0
2020-11-03 10:30:00,137.58,137.62,137.3,137.33,25847.0,119.4459,119.4806,119.2028,119.2288,25847.0
2020-11-03 10:35:00,137.32,137.42,137.28,137.41,18288.0,119.2201,119.307,119.1854,119.2983,18288.0
2020-11-03 10:40:00,137.41,137.56,137.29,137.46,66680.0,119.2983,119.4285,119.1941,119.3417,66680.0
2020-11-03 10:45:00,137.48,137.68,137.39,137.44,20920.0,119.359,119.5327,119.2809,119.3243,20920.0
2020-11-03 10:50:00,137.47,137.61,137.43,137.57,9386.0,119.3504,119.4719,119.3156,119.4372,9386.0
2020-11-03 10:55:00,137.59,137.98,137.57,137.89,14748.0,119.4545,119.7931,119.4372,119.715,14748.0
2020-11-03 11:00:00,137.9,138.05,137.5,137.57,26401.0,119.7237,119.8539,119.3764,119.4372,26401.0
2020-11-03 11:05:00,137.58,137.69,137.53,137.62,15755.0,119.4459,119.5414,119.4025,119.4806,15755.0
2020-11-03 11:10:00,137.59,137.78,137.55,137.69,21633.0,119.4545,119.6195,119.4198,119.5414,21633.0
2020-11-03 11:15:00,137.75,137.95,137.71,137.9,22536.0,119.5935,119.7671,119.5587,119.7237,22536.0
2020-11-03 11:20:00,137.94,138.13,137.92,137.97,11994.0,119.7584,119.9234,119.7411,119.7845,11994.0
2020-11-03 11:25:00,137.98,138.09,137.96,138.01,13416.0,119.7931,119.8886,119.7758,119.8192,13416.0
2020-11-03 11:30:00,138.02,138.44,138.0,138.42,29326.0,119.8279,120.1925,119.8105,120.1751,29326.0
2020-11-03 11:35:00,138.39,138.57,138.19,138.57,26730.0,120.1491,120.3054,119.9755,120.3054,26730.0
2020-11-03 11:40:00,138.53,138.6,138.24,138.29,24640.0,120.2706,120.3314,120.0189,120.0623,24640.0
2020-11-03 11:45:00,138.31,138.31,138.07,138.08,16806.0,120.0796,120.0796,119.8713,119.88,16806.0
2020-11-03 11:50:00,138.1,138.11,137.79,137.8,15721.0,119.8973,119.906,119.6282,119.6369,15721.0
2020-11-03 11:55:00,137.82,137.88,137.62,137.64,14418.0,119.6542,119.7063,119.4806,119.498,14418.0
2020-11-03 12:00:00,137.68,137.76,137.47,137.5,12479.0,119.5327,119.6021,119.3504,119.3764,12479.0
2020-11-03 12:05:00,137.5,137.62,137.4,137.57,12582.0,119.3764,119.4806,119.2896,119.4372,12582.0
2020-11-03 12:10:00,137.53,137.61,137.43,137.6,14600.0,119.4025,119.4719,119.3156,119.4632,14600.0
2020-11-03 12:15:00,137.61,137.66,137.49,137.53,11657.0,119.4719,119.5153,119.3677,119.4025,11657.0
2020-11-03 12:20:00,137.53,137.66,137.5,137.52,12415.0,119.4025,119.5153,119.3764,119.3938,12415.0
2020-11-03 12:25:00,137.54,137.68,137.49,137.64,7778.0,119.4111,119.5327,119.3677,119.498,7778.0
2020-11-03 12:30:00,137.63,137.64,137.54,137.64,9192.0,119.4893,119.498,119.4111,119.498,9192.0
2020-11-03 12:35:00,137.63,137.63,137.46,137.51,9083.0,119.4893,119.4893,119.3417,119.3851,9083.0
2020-11-03 12:40:00,137.53,137.54,137.34,137.34,12991.0,119.4025,119.4111,119.2375,119.2375,12991.0
2020-11-03 12:45:00,137.34,137.34,137.15,137.19,8225.0,119.2375,119.2375,119.0725,119.1073,8225.0
2020-11-03 12:50:00,137.22,137.22,137.02,137.05,14137.0,119.1333,119.1333,118.9597,118.9857,14137.0
2020-11-03 12:55:00,137.07,137.09,136.89,136.94,16549.0,119.0031,119.0205,118.8468,118.8902,16549.0
2020-11-03 13:00:00,136.95,137.19,136.94,137.08,14635.0,118.8989,119.1073,118.8902,119.0118,14635.0
2020-11-03 13:05:00,137.08,137.26,137.07,137.19,7598.0,119.0118,119.168,119.0031,119.1073,7598.0
2020-11-03 13:10:00,137.22,137.22,137.01,137.01,9613.0,119.1333,119.1333,118.951,118.951,9613.0
2020-11-03 13:15:00,137.02,137.07,136.96,137.03,4220.0,118.9597,119.0031,118.9076,118.9684,4220.0
2020-11-03 13:20:00,137.0,137.1,136.93,137.1,7455.0,118.9423,119.0291,118.8815,119.0291,7455.0
2020-11-03 13:25:00,137.11,137.12,136.96,137.01,14195.0,119.0378,119.0465,118.9076,118.951,14195.0
2020-11-03 13:30:00,137.0,137.1,136.94,137.06,9285.0,118.9423,119.0291,118.8902,118.9944,9285.0
2020-11-03 13:35:00,137.08,137.11,136.9,137.01,25875.0,119.0118,119.0378,118.8555,118.951,25875.0
2020-11-03 13:40:00,136.98,137.24,136.92,137.14,9687.0,118.925,119.1507,118.8729,119.0639,9687.0
2020-11-03 13:45:00,137.18,137.18,136.92,136.94,13230.0,119.0986,119.0986,118.8729,118.8902,13230.0
2020-11-03 13:50:00,136.96,137.01,136.71,136.8,15919.0,118.9076,118.951,118.6905,118.7687,15919.0
2020-11-03 13:55:00,136.76,136.8,136.56,136.66,13018.0,118.7339,118.7687,118.5603,118.6471,13018.0
2020-11-03 14:00:00,136.63,136.84,136.57,136.73,14781.0,118.6211,118.8034,118.569,118.7079,14781.0
2020-11-03 14:05:00,136.72,136.8,136.52,136.53,19017.0,118.6992,118.7687,118.5256,118.5343,19017.0
2020-11-03 14:10:00,136.56,136.86,136.56,136.83,13401.0,118.5603,118.8208,118.5603,118.7947,13401.0
2020-11-03 14:15:00,136.82,136.82,136.57,136.68,20219.0,118.786,118.786,118.569,118.6645,20219.0
2020-11-03 14:20:00,136.59,136.72,136.53,136.57,13304.0,118.5864,118.6992,118.5343,118.569,13304.0
2020-11-03 14:25:00,136.54,136.63,136.41,136.54,13246.0,118.5429,118.6211,118.4301,118.5429,13246.0
2020-11-03 14:30:00,136.55,136.72,136.48,136.66,19622.0,118.5516,118.6992,118.4909,118.6471,19622.0
2020-11-03 14:35:00,136.64,136.72,136.58,136.58,15724.0,118.6298,118.6992,118.5777,118.5777,15724.0
2020-11-03 14:40:00,136.59,136.65,136.54,136.6,23431.0,118.5864,118.6384,118.5429,118.595,23431.0
2020-11-03 14:45:00,136.61,136.63,136.49,136.59,21595.0,118.6037,118.6211,118.4995,118.5864,21595.0
2020-11-03 14:50:00,136.59,136.59,136.36,136.51,25855.0,118.5864,118.5864,118.3867,118.5169,25855.0
2020-11-03 14:55:00,136.5,136.57,136.42,136.56,8531.0,118.5082,118.569,118.4388,118.5603,8531.0
2020-11-03 15:00:00,136.56,136.6,136.4,136.52,17765.0,118.5603,118.595,118.4214,118.5256,17765.0
2020-11-03 15:05:00,136.5,136.5,136.29,136.39,12868.0,118.5082,118.5082,118.3259,118.4127,12868.0
2020-11-03 15:10:00,136.38,136.53,136.37,136.46,15811.0,118.404,118.5343,118.3954,118.4735,15811.0
2020-11-03 15:15:00,136.49,136.61,136.49,136.58,10301.0,118.4995,118.6037,118.4995,118.5777,10301.0
2020-11-03 15:20:00,136.55,136.78,136.53,136.66,15185.0,118.5516,118.7513,118.5343,118.6471,15185.0
2020-11-03 15:25:00,136.68,136.99,136.66,136.92,24022.0,118.6645,118.9336,118.6471,118.8729,24022.0
2020-11-03 15:30:00,136.96,137.24,136.88,137.24,26591.0,118.9076,119.1507,118.8381,119.1507,26591.0
2020-11-03 15:35:00,137.22,137.46,137.2,137.42,25354.0,119.1333,119.3417,119.116,119.307,25354.0
2020-11-03 15:40:00,137.41,137.73,137.4,137.59,50040.0,119.2983,119.5761,119.2896,119.4545,50040.0
2020-11-03 15:45:00,137.61,137.89,137.59,137.84,49900.0,119.4719,119.715,119.4545,119.6716,49900.0
2020-11-03 15:50:00,137.81,137.93,137.49,137.89,86784.0,119.6456,119.7497,119.3677,119.715,86784.0
2020-11-03 15:55:00,137.88,137.88,136.92,136.94,164109.0,119.7063,119.7063,118.8729,118.8902,164109.0
2020-11-04 09:30:00,139.0,139.46,138.49,138.84,130569.0,120.6787,121.0781,120.2359,120.5398,130569.0
2020-11-04 09:35:00,138.91,139.18,138.34,138.63,23288.0,120.6006,120.835,120.1057,120.3575,23288.0
2020-11-04 09:40:00,138.63,140.15,138.62,140.0,64312.0,120.3575,121.6771,120.3488,121.5469,64312.0
2020-11-04 09:45:00,139.98,140.65,139.89,140.57,59709.0,121.5295,122.1112,121.4514,122.0418,59709.0
2020-11-04 09:50:00,140.57,140.72,140.28,140.68,43283.0,122.0418,122.172,121.79,122.1373,43283.0
2020-11-04 09:55:00,140.7,141.0,140.52,140.95,32580.0,122.1546,122.4151,121.9984,122.3717,32580.0
2020-11-04 10:00:00,140.95,141.36,140.76,141.26,43561.0,122.3717,122.7276,122.2067,122.6408,43561.0
2020-11-04 10:05:00,141.25,141.7,141.04,141.16,69972.0,122.6321,123.0228,122.4498,122.554,69972.0
2020-11-04 10:10:00,141.21,141.48,141.03,141.18,34704.0,122.5974,122.8318,122.4411,122.5714,34704.0
2020-11-04 10:15:00,141.19,141.52,140.88,141.09,40913.0,122.58,122.8665,122.3109,122.4932,40913.0
2020-11-04 10:20:00,141.13,141.44,141.02,141.33,29702.0,122.5279,122.7971,122.4324,122.7016,29702.0
2020-11-04 10:25:00,141.36,141.39,140.96,141.04,28717.0,122.7276,122.7537,122.3804,122.4498,28717.0
2020-11-04 10:30:00,140.96,141.06,140.82,141.0,15368.0,122.3804,122.4672,122.2588,122.4151,15368.0
2020-11-04 10:35:00,140.99,141.02,140.32,140.55,17165.0,122.4064,122.4324,121.8247,122.0244,17165.0
2020-11-04 10:40:00,140.56,140.64,140.31,140.36,15053.0,122.0331,122.1025,121.816,121.8594,15053.0
2020-11-04 10:45:00,140.4,140.77,140.38,140.69,30644.0,121.8942,122.2154,121.8768,122.1459,30644.0
2020-11-04 10:50:00,140.68,141.08,140.55,141.08,33230.0,122.1373,122.4845,122.0244,122.4845,33230.0
2020-11-04 10:55:00,141.07,141.14,140.93,141.02,13204.0,122.4759,122.5366,122.3543,122.4324,13204.0
2020-11-04 11:00:00,141.0,141.19,140.93,140.97,16327.0,122.4151,122.58,122.3543,122.389,16327.0
2020-11-04 11:05:00,140.93,140.98,140.52,140.54,59471.0,122.3543,122.3977,121.9984,122.0157,59471.0
2020-11-04 11:10:00,140.51,140.52,139.77,139.79,49664.0,121.9897,121.9984,121.3472,121.3646,49664.0
2020-11-04 11:15:00,139.84,139.92,139.5,139.82,44036.0,121.408,121.4774,121.1128,121.3906,44036.0
2020-11-04 11:20:00,139.7,139.91,139.51,139.76,44880.0,121.2864,121.4688,121.1215,121.3385,44880.0
2020-11-04 11:25:00,139.71,139.79,139.5,139.53,47280.0,121.2951,121.3646,121.1128,121.1388,47280.0
2020-11-04 11:30:00,139.46,139.93,139.46,139.73,49937.0,121.0781,121.4861,121.0781,121.3125,49937.0
2020-11-04 11:35:00,139.77,139.8,139.36,139.6,41417.0,121.3472,121.3733,120.9912,121.1996,41417.0
2020-11-04 11:40:00,139.67,139.72,139.32,139.44,28320.0,121.2604,121.3038,120.9565,121.0607,28320.0
2020-11-04 11:45:00,139.47,139.56,139.15,139.27,30360.0,121.0867,121.1649,120.8089,120.9131,30360.0
2020-11-04 11:50:00,139.3,139.55,139.23,139.49,35492.0,120.9392,121.1562,120.8784,121.1041,35492.0
2020-11-04 11:55:00,139.48,139.78,139.44,139.64,26899.0,121.0954,121.3559,121.0607,121.2343,26899.0
2020-11-04 12:00:00,139.61,139.71,139.52,139.58,29947.0,121.2083,121.2951,121.1302,121.1823,29947.0
2020-11-04 12:05:00,139.56,139.58,139.08,139.23,34438.0,121.1649,121.1823,120.7482,120.8784,34438.0
2020-11-04 12:10:00,139.2,139.38,139.01,139.37,26353.0,120.8523,121.0086,120.6874,120.9999,26353.0
2020-11-04 12:15:00,139.34,139.55,139.24,139.4,27410.0,120.9739,121.1562,120.8871,121.026,27410.0
2020-11-04 12:20:00,139.37,139.62,139.37,139.54,29969.0,120.9999,121.217,120.9999,121.1475,29969.0
2020-11-04 12:25:00,139.52,139.61,139.37,139.41,26271.0,121.1302,121.2083,120.9999,121.0347,26271.0
2020-11-04 12:30:00,139.47,139.57,139.41,139.45,16010.0,121.0867,121.1736,121.0347,121.0694,16010.0
2020-11-04 12:35:00,139.47,139.57,139.32,139.5,22223.0,121.0867,121.1736,120.9565,121.1128,22223.0
2020-11-04 12:40:00,139.52,139.72,139.47,139.64,16576.0,121.1302,121.3038,121.0867,121.2343,16576.0
2020-11-04 12:45:00,139.67,139.68,139.38,139.49,11995.0,121.2604,121.2691,121.0086,121.1041,11995.0
2020-11-04 12:50:00,139.49,139.58,139.32,139.32,13134.0,121.1041,121.1823,120.9565,120.9565,13134.0
2020-11-04 12:55:00,139.34,139.48,139.26,139.42,18058.0,120.9739,121.0954,120.9044,121.0433,18058.0
2020-11-04 13:00:00,139.44,139.47,139.24,139.3,17610.0,121.0607,121.0867,120.8871,120.9392,17610.0
2020-11-04 13:05:00,139.28,139.4,139.16,139.19,20471.0,120.9218,121.026,120.8176,120.8437,20471.0
2020-11-04 13:10:00,139.22,139.38,139.17,139.37,19522.0,120.8697,121.0086,120.8263,120.9999,19522.0
2020-11-04 13:15:00,139.37,139.43,139.15,139.16,20810.0,120.9999,121.052,120.8089,120.8176,20810.0
2020-11-04 13:20:00,139.21,139.22,139.08,139.21,13083.0,120.861,120.8697,120.7482,120.861,13083.0
2020-11-04 13:25:00,139.18,139.27,139.06,139.15,13316.0,120.835,120.9131,120.7308,120.8089,13316.0
2020-11-04 13:30:00,139.19,139.55,139.1,139.53,45017.0,120.8437,121.1562,120.7655,121.1388,45017.0
2020-11-04 13:35:00,139.53,139.66,139.34,139.64,20067.0,121.1388,121.2517,120.9739,121.2343,20067.0
2020-11-04 13:40:00,139.64,139.68,139.06,139.11,21626.0,121.2343,121.2691,120.7308,120.7742,21626.0
2020-11-04 13:45:00,139.12,139.16,138.92,138.98,17135.0,120.7829,120.8176,120.6092,120.6613,17135.0
2020-11-04 13:50:00,139.0,139.08,138.83,139.06,15358.0,120.6787,120.7482,120.5311,120.7308,15358.0
2020-11-04 13:55:00,139.05,139.14,138.92,138.92,13916.0,120.7221,120.8002,120.6092,120.6092,13916.0
2020-11-04 14:00:00,138.95,139.28,138.9,138.94,19395.0,120.6353,120.9218,120.5919,120.6266,19395.0
2020-11-04 14:05:00,138.97,139.26,138.88,139.25,22638.0,120.6527,120.9044,120.5745,120.8957,22638.0
2020-11-04 14:10:00,139.32,139.37,139.21,139.21,18402.0,120.9565,120.9999,120.861,120.861,18402.0
2020-11-04 14:15:00,139.16,139.19,138.96,139.14,21723.0,120.8176,120.8437,120.644,120.8002,21723.0
2020-11-04 14:20:00,139.14,139.42,139.09,139.34,28237.0,120.8002,121.0433,120.7568,120.9739,28237.0
2020-11-04 14:25:00,139.28,139.42,139.19,139.19,16293.0,120.9218,121.0433,120.8437,120.8437,16293.0
2020-11-04 14:30:00,139.2,139.27,139.02,139.05,33478.0,120.8523,120.9131,120.6961,120.7221,33478.0
2020-11-04 14:35:00,139.08,139.1,138.97,139.0,19885.0,120.7482,120.7655,120.6527,120.6787,19885.0
2020-11-04 14:40:00,138.99,139.03,138.6,138.74,23974.0,120.67,120.7047,120.3314,120.453,23974.0
2020-11-04 14:45:00,138.69,138.87,138.69,138.87,14438.0,120.4096,120.5658,120.4096,120.5658,14438.0
2020-11-04 14:50:00,138.89,139.08,138.85,138.99,15266.0,120.5832,120.7482,120.5485,120.67,15266.0
2020-11-04 14:55:00,138.98,139.03,138.74,138.79,19642.0,120.6613,120.7047,120.453,120.4964,19642.0
2020-11-04 15:00:00,138.82,138.94,138.48,138.57,13905.0,120.5224,120.6266,120.2272,120.3054,13905.0
2020-11-04 15:05:00,138.52,138.58,138.44,138.56,17072.0,120.262,120.3141,120.1925,120.2967,17072.0
2020-11-04 15:10:00,138.54,138.54,138.39,138.41,12750.0,120.2793,120.2793,120.1491,120.1665,12750.0
2020-11-04 15:15:00,138.41,138.41,138.19,138.25,24339.0,120.1665,120.1665,119.9755,120.0276,24339.0
2020-11-04 15:20:00,138.29,138.46,138.22,138.38,28542.0,120.0623,120.2099,120.0015,120.1404,28542.0
2020-11-04 15:25:00,138.35,138.42,138.19,138.22,29189.0,120.1144,120.1751,119.9755,120.0015,29189.0
2020-11-04 15:30:00,138.25,138.42,138.15,138.4,30034.0,120.0276,120.1751,119.9407,120.1578,30034.0
2020-11-04 15:35:00,138.38,138.43,138.14,138.23,24915.0,120.1404,120.1838,119.9321,120.0102,24915.0
2020-11-04 15:40:00,138.2,138.29,138.1,138.16,26444.0,119.9841,120.0623,119.8973,119.9494,26444.0
2020-11-04 15:45:00,138.17,138.53,138.05,138.28,40420.0,119.9581,120.2706,119.8539,120.0536,40420.0
2020-11-04 15:50:00,138.23,138.45,138.15,138.41,102230.0,120.0102,120.2012,119.9407,120.1665,102230.0
2020-11-04 15:55:00,138.4,138.4,137.66,137.79,308039.0,120.1578,120.1578,119.5153,119.6282,308039.0
2020-11-05 09:30:00,139.35,140.22,139.17,139.91,110135.0,120.9826,121.7379,120.8263,121.4688,110135.0
2020-11-05 09:35:00,139.8,139.91,139.64,139.69,19153.0,121.3733,121.4688,121.2343,121.2778,19153.0
2020-11-05 09:40:00,139.69,140.05,139.54,140.0,35472.0,121.2778,121.5903,121.1475,121.5469,35472.0
2020-11-05 09:45:00,140.0,140.27,139.73,139.73,29652.0,121.5469,121.7813,121.3125,121.3125,29652.0
2020-11-05 09:50:00,139.76,139.82,139.54,139.54,16015.0,121.3385,121.3906,121.1475,121.1475,16015.0
2020-11-05 09:55:00,139.58,139.6,139.19,139.22,16998.0,121.1823,121.1996,120.8437,120.8697,16998.0
2020-11-05 10:00:00,139.24,139.39,139.14,139.14,39111.0,120.8871,121.0173,120.8002,120.8002,39111.0
2020-11-05 10:05:00,139.06,139.31,139.03,139.1,29448.0,120.7308,120.9478,120.7047,120.7655,29448.0
2020-11-05 10:10:00,139.06,139.42,139.04,139.37,22539.0,120.7308,121.0433,120.7134,120.9999,22539.0
2020-11-05 10:15:00,139.38,139.81,139.38,139.78,40284.0,121.0086,121.3819,121.0086,121.3559,40284.0
2020-11-05 10:20:00,139.76,139.97,139.71,139.87,31081.0,121.3385,121.5208,121.2951,121.434,31081.0
2020-11-05 10:25:00,139.85,139.98,139.68,139.69,33430.0,121.4167,121.5295,121.2691,121.2778,33430.0
2020-11-05 10:30:00,139.69,139.8,139.41,139.63,33747.0,121.2778,121.3733,121.0347,121.2257,33747.0
2020-11-05 10:35:00,139.6,139.66,139.42,139.5,41388.0,121.1996,121.2517,121.0433,121.1128,41388.0
2020-11-05 10:40:00,139.47,139.61,139.44,139.52,15966.0,121.0867,121.2083,121.0607,121.1302,15966.0
2020-11-05 10:45:00,139.51,139.58,139.29,139.54,18658.0,121.1215,121.1823,120.9305,121.1475,18658.0
2020-11-05 10:50:00,139.49,139.78,139.49,139.65,21431.0,121.1041,121.3559,121.1041,121.243,21431.0
2020-11-05 10:55:00,139.62,139.67,139.46,139.53,22183.0,121.217,121.2604,121.0781,121.1388,22183.0
2020-11-05 11:00:00,139.53,139.71,139.39,139.39,18030.0,121.1388,121.2951,121.0173,121.0173,18030.0
2020-11-05 11:05:00,139.39,139.42,139.19,139.23,16568.0,121.0173,121.0433,120.8437,120.8784,16568.0
2020-11-05 11:10:00,139.23,139.24,138.98,139.09,36092.0,120.8784,120.8871,120.6613,120.7568,36092.0
2020-11-05 11:15:00,139.1,139.27,138.92,138.98,21575.0,120.7655,120.9131,120.6092,120.6613,21575.0
2020-11-05 11:20:00,138.97,139.01,138.7,138.81,27285.0,120.6527,120.6874,120.4182,120.5137,27285.0
2020-11-05 11:25:00,138.81,138.85,138.35,138.35,23621.0,120.5137,120.5485,120.1144,120.1144,23621.0
2020-11-05 11:30:00,138.42,138.64,138.42,138.64,14775.0,120.1751,120.3661,120.1751,120.3661,14775.0
2020-11-05 11:35:00,138.63,138.66,138.51,138.58,18528.0,120.3575,120.3835,120.2533,120.3141,18528.0
2020-11-05 11:40:00,138.58,138.84,138.58,138.73,48617.0,120.3141,120.5398,120.3141,120.4443,48617.0
2020-11-05 11:45:00,138.76,138.87,138.65,138.8,24486.0,120.4703,120.5658,120.3748,120.5051,24486.0
2020-11-05 11:50:00,138.8,138.82,138.52,138.57,128163.0,120.5051,120.5224,120.262,120.3054,128163.0
2020-11-05 11:55:00,138.64,138.66,138.06,138.14,24880.0,120.3661,120.3835,119.8626,119.9321,24880.0
2020-11-05 12:00:00,138.14,138.4,138.08,138.4,21811.0,119.9321,120.1578,119.88,120.1578,21811.0
2020-11-05 12:05:00,138.38,138.51,138.23,138.42,35162.0,120.1404,120.2533,120.0102,120.1751,35162.0
2020-11-05 12:10:00,138.46,138.53,138.26,138.28,15710.0,120.2099,120.2706,120.0362,120.0536,15710.0
2020-11-05 12:15:00,138.26,138.31,137.81,137.81,20476.0,120.0362,120.0796,119.6456,119.6456,20476.0
2020-11-05 12:20:00,137.8,137.83,137.47,137.63,28780.0,119.6369,119.6629,119.3504,119.4893,28780.0
2020-11-05 12:25:00,137.6,137.79,137.6,137.65,15957.0,119.4632,119.6282,119.4632,119.5066,15957.0
2020-11-05 12:30:00,137.66,137.87,137.65,137.78,12643.0,119.5153,119.6976,119.5066,119.6195,12643.0
2020-11-05 12:35:00,137.81,138.13,137.8,138.09,14197.0,119.6456,119.9234,119.6369,119.8886,14197.0
2020-11-05 12:40:00,138.12,138.35,138.11,138.29,12099.0,119.9147,120.1144,119.906,120.0623,12099.0
2020-11-05 12:45:00,138.32,138.42,138.31,138.35,10611.0,120.0883,120.1751,120.0796,120.1144,10611.0
2020-11-05 12:50:00,138.37,138.43,138.3,138.43,11516.0,120.1317,120.1838,120.071,120.1838,11516.0
2020-11-05 12:55:00,138.38,138.44,138.31,138.44,9321.0,120.1404,120.1925,120.0796,120.1925,9321.0
2020-11-05 13:00:00,138.48,138.7,138.47,138.58,20704.0,120.2272,120.4182,120.2186,120.3141,20704.0
2020-11-05 13:05:00,138.49,138.58,138.46,138.48,10187.0,120.2359,120.3141,120.2099,120.2272,10187.0
2020-11-05 13:10:00,138.49,138.67,138.45,138.61,21044.0,120.2359,120.3922,120.2012,120.3401,21044.0
2020-11-05 13:15:00,138.6,138.64,138.52,138.64,18297.0,120.3314,120.3661,120.262,120.3661,18297.0
2020-11-05 13:20:00,138.64,138.79,138.52,138.55,13753.0,120.3661,120.4964,120.262,120.288,13753.0
2020-11-05 13:25:00,138.56,138.61,138.45,138.57,17403.0,120.2967,120.3401,120.2012,120.3054,17403.0
2020-11-05 13:30:00,138.56,138.7,138.55,138.62,11423.0,120.2967,120.4182,120.288,120.3488,11423.0
2020-11-05 13:35:00,138.6,138.76,138.58,138.75,12936.0,120.3314,120.4703,120.3141,120.4617,12936.0
2020-11-05 13:40:00,138.77,138.81,138.69,138.78,24263.0,120.479,120.5137,120.4096,120.4877,24263.0
2020-11-05 13:45:00,138.72,138.72,138.59,138.69,12957.0,120.4356,120.4356,120.3227,120.4096,12957.0
2020-11-05 13:50:00,138.68,138.75,138.63,138.66,15934.0,120.4009,120.4617,120.3575,120.3835,15934.0
2020-11-05 13:55:00,138.66,138.74,138.51,138.51,10413.0,120.3835,120.453,120.2533,120.2533,10413.0
2020-11-05 14:00:00,138.6,138.82,138.54,138.75,16912.0,120.3314,120.5224,120.2793,120.4617,16912.0
2020-11-05 14:05:00,138.75,138.75,138.41,138.45,20341.0,120.4617,120.4617,120.1665,120.2012,20341.0
2020-11-05 14:10:00,138.42,138.54,138.36,138.42,13333.0,120.1751,120.2793,120.1231,120.1751,13333.0
2020-11-05 14:15:00,138.44,138.57,138.44,138.55,13425.0,120.1925,120.3054,120.1925,120.288,13425.0
2020-11-05 14:20:00,138.53,138.64,138.52,138.56,17235.0,120.2706,120.3661,120.262,120.2967,17235.0
2020-11-05 14:25:00,138.56,138.64,138.54,138.64,13274.0,120.2967,120.3661,120.2793,120.3661,13274.0
2020-11-05 14:30:00,138.62,138.86,138.62,138.78,24713.0,120.3488,120.5572,120.3488,120.4877,24713.0
2020-11-05 14:35:00,138.77,138.82,138.59,138.74,15590.0,120.479,120.5224,120.3227,120.453,15590.0
2020-11-05 14:40:00,138.76,139.07,138.75,138.99,63379.0,120.4703,120.7395,120.4617,120.67,63379.0
2020-11-05 14:45:00,138.96,139.03,138.62,138.64,15589.0,120.644,120.7047,120.3488,120.3661,15589.0
2020-11-05 14:50:00,138.62,138.67,138.52,138.62,14098.0,120.3488,120.3922,120.262,120.3488,14098.0
2020-11-05 14:55:00,138.6,138.75,138.47,138.73,20653.0,120.3314,120.4617,120.2186,120.4443,20653.0
2020-11-05 15:00:00,138.72,138.85,138.69,138.78,28981.0,120.4356,120.5485,120.4096,120.4877,28981.0
2020-11-05 15:05:00,138.81,138.86,138.71,138.75,21549.0,120.5137,120.5572,120.4269,120.4617,21549.0
2020-11-05 15:10:00,138.76,138.79,138.56,138.57,21443.0,120.4703,120.4964,120.2967,120.3054,21443.0
2020-11-05 15:15:00,138.6,138.66,138.41,138.52,19446.0,120.3314,120.3835,120.1665,120.262,19446.0
2020-11-05 15:20:00,138.5,138.63,138.48,138.6,20442.0,120.2446,120.3575,120.2272,120.3314,20442.0
2020-11-05 15:25:00,138.59,138.66,138.5,138.59,39860.0,120.3227,120.3835,120.2446,120.3227,39860.0
2020-11-05 15:30:00,138.57,138.64,138.22,138.28,27086.0,120.3054,120.3661,120.0015,120.0536,27086.0
2020-11-05 15:35:00,138.28,138.34,138.04,138.05,21827.0,120.0536,120.1057,119.8452,119.8539,21827.0
2020-11-05 15:40:00,138.05,138.26,138.05,138.16,25441.0,119.8539,120.0362,119.8539,119.9494,25441.0
2020-11-05 15:45:00,138.14,138.2,138.02,138.16,35089.0,119.9321,119.9841,119.8279,119.9494,35089.0
2020-11-05 15:50:00,138.16,138.38,138.0,138.26,75777.0,119.9494,120.1404,119.8105,120.0362,75777.0
2020-11-05 15:55:00,138.25,138.26,137.86,138.05,208657.0,120.0276,120.0362,119.689,119.8539,208657.0
2020-11-06 09:30:00,138.64,138.65,137.33,137.93,122874.0,120.3661,120.3748,119.2288,119.7497,122874.0
2020-11-06 09:35:00,138.01,138.21,137.71,137.99,13013.0,119.8192,119.9928,119.5587,119.8018,13013.0
2020-11-06 09:40:00,137.99,138.57,137.9,138.51,15603.0,119.8018,120.3054,119.7237,120.2533,15603.0
2020-11-06 09:45:00,138.5,138.73,138.43,138.43,25330.0,120.2446,120.4443,120.1838,120.1838,25330.0
2020-11-06 09:50:00,138.42,138.54,138.26,138.5,11372.0,120.1751,120.2793,120.0362,120.2446,11372.0
2020-11-06 09:55:00,138.47,138.57,138.25,138.43,15496.0,120.2186,120.3054,120.0276,120.1838,15496.0
2020-11-06 10:00:00,138.45,138.82,138.42,138.78,27403.0,120.2012,120.5224,120.1751,120.4877,27403.0
2020-11-06 10:05:00,138.76,138.98,138.58,138.87,16156.0,120.4703,120.6613,120.3141,120.5658,16156.0
2020-11-06 10:10:00,138.85,139.11,138.85,139.0,11996.0,120.5485,120.7742,120.5485,120.6787,11996.0
2020-11-06 10:15:00,139.03,139.05,138.76,138.8,10964.0,120.7047,120.7221,120.4703,120.5051,10964.0
2020-11-06 10:20:00,138.77,139.04,138.73,138.79,12461.0,120.479,120.7134,120.4443,120.4964,12461.0
2020-11-06 10:25:00,138.79,138.91,138.75,138.78,14125.0,120.4964,120.6006,120.4617,120.4877,14125.0
2020-11-06 10:30:00,138.75,138.88,138.73,138.81,36855.0,120.4617,120.5745,120.4443,120.5137,36855.0
2020-11-06 10:35:00,138.82,138.93,138.7,138.79,53720.0,120.5224,120.6179,120.4182,120.4964,53720.0
2020-11-06 10:40:00,138.79,138.87,138.74,138.78,32994.0,120.4964,120.5658,120.453,120.4877,32994.0
2020-11-06 10:45:00,138.76,138.98,138.73,138.95,43859.0,120.4703,120.6613,120.4443,120.6353,43859.0
2020-11-06 10:50:00,138.96,139.4,138.95,139.39,22936.0,120.644,121.026,120.6353,121.0173,22936.0
2020-11-06 10:55:00,139.36,139.37,138.84,138.9,21835.0,120.9912,120.9999,120.5398,120.5919,21835.0
2020-11-06 11:00:00,138.93,139.42,138.85,139.27,28883.0,120.6179,121.0433,120.5485,120.9131,28883.0
2020-11-06 11:05:00,139.24,139.39,139.18,139.39,15279.0,120.8871,121.0173,120.835,121.0173,15279.0
2020-11-06 11:10:00,139.36,139.43,139.31,139.41,10554.0,120.9912,121.052,120.9478,121.0347,10554.0
2020-11-06 11:15:00,139.44,139.77,139.39,139.63,14536.0,121.0607,121.3472,121.0173,121.2257,14536.0
2020-11-06 11:20:00,139.56,139.59,139.2,139.29,23871.0,121.1649,121.1909,120.8523,120.9305,23871.0
2020-11-06 11:25:00,139.27,139.38,139.2,139.36,43361.0,120.9131,121.0086,120.8523,120.9912,43361.0
2020-11-06 11:30:00,139.36,139.45,139.18,139.35,18671.0,120.9912,121.0694,120.835,120.9826,18671.0
2020-11-06 11:35:00,139.37,139.46,139.17,139.17,13268.0,120.9999,121.0781,120.8263,120.8263,13268.0
2020-11-06 11:40:00,139.11,139.14,138.84,139.01,16353.0,120.7742,120.8002,120.5398,120.6874,16353.0
2020-11-06 11:45:00,138.99,139.04,138.69,138.78,13262.0,120.67,120.7134,120.4096,120.4877,13262.0
2020-11-06 11:50:00,138.79,138.92,138.54,138.54,11052.0,120.4964,120.6092,120.2793,120.2793,11052.0
2020-11-06 11:55:00,138.53,138.7,138.4,138.7,21711.0,120.2706,120.4182,120.1578,120.4182,21711.0
2020-11-06 12:00:00,138.67,138.79,138.56,138.6,11390.0,120.3922,120.4964,120.2967,120.3314,11390.0
2020-11-06 12:05:00,138.59,138.67,138.52,138.59,5609.0,120.3227,120.3922,120.262,120.3227,5609.0
2020-11-06 12:10:00,138.6,138.65,138.37,138.39,9599.0,120.3314,120.3748,120.1317,120.1491,9599.0
2020-11-06 12:15:00,138.44,138.45,138.27,138.27,12794.0,120.1925,120.2012,120.0449,120.0449,12794.0
2020-11-06 12:20:00,138.25,138.28,138.16,138.23,18879.0,120.0276,120.0536,119.9494,120.0102,18879.0
2020-11-06 12:25:00,138.21,138.27,138.14,138.22,15055.0,119.9928,120.0449,119.9321,120.0015,15055.0
2020-11-06 12:30:00,138.22,138.28,138.1,138.22,46440.0,120.0015,120.0536,119.8973,120.0015,46440.0
2020-11-06 12:35:00,138.19,138.2,138.01,138.06,23654.0,119.9755,119.9841,119.8192,119.8626,23654.0
2020-11-06 12:40:00,138.1,138.21,138.06,138.21,22937.0,119.8973,119.9928,119.8626,119.9928,22937.0
2020-11-06 12:45:00,138.16,138.16,138.0,138.07,14284.0,119.9494,119.9494,119.8105,119.8713,14284.0
2020-11-06 12:50:00,138.05,138.21,138.03,138.17,10848.0,119.8539,119.9928,119.8366,119.9581,10848.0
2020-11-06 12:55:00,138.23,138.26,138.2,138.25,10577.0,120.0102,120.0362,119.9841,120.0276,10577.0
2020-11-06 13:00:00,138.23,138.23,138.07,138.09,7758.0,120.0102,120.0102,119.8713,119.8886,7758.0
2020-11-06 13:05:00,138.09,138.19,138.04,138.17,10229.0,119.8886,119.9755,119.8452,119.9581,10229.0
2020-11-06 13:10:00,138.18,138.21,138.08,138.15,15975.0,119.9668,119.9928,119.88,119.9407,15975.0
2020-11-06 13:15:00,138.16,138.16,137.99,138.07,8325.0,119.9494,119.9494,119.8018,119.8713,8325.0
2020-11-06 13:20:00,138.06,138.1,137.94,137.99,8906.0,119.8626,119.8973,119.7584,119.8018,8906.0
2020-11-06 13:25:00,137.99,138.07,137.94,137.99,23105.0,119.8018,119.8713,119.7584,119.8018,23105.0
2020-11-06 13:30:00,137.98,138.03,137.93,137.96,9781.0,119.7931,119.8366,119.7497,119.7758,9781.0
2020-11-06 13:35:00,137.97,138.1,137.96,138.05,10345.0,119.7845,119.8973,119.7758,119.8539,10345.0
2020-11-06 13:40:00,138.03,138.03,137.79,137.84,13979.0,119.8366,119.8366,119.6282,119.6716,13979.0
2020-11-06 13:45:00,137.85,137.87,137.68,137.72,11893.0,119.6803,119.6976,119.5327,119.5674,11893.0
2020-11-06 13:50:00,137.74,137.9,137.71,137.9,10520.0,119.5848,119.7237,119.5587,119.7237,10520.0
2020-11-06 13:55:00,137.89,138.01,137.84,137.96,8633.0,119.715,119.8192,119.6716,119.7758,8633.0
2020-11-06 14:00:00,138.0,138.07,137.92,138.06,14186.0,119.8105,119.8713,119.7411,119.8626,14186.0
2020-11-06 14:05:00,138.11,138.37,138.1,138.33,13623.0,119.906,120.1317,119.8973,120.097,13623.0
2020-11-06 14:10:00,138.31,138.37,138.23,138.23,8947.0,120.0796,120.1317,120.0102,120.0102,8947.0
2020-11-06 14:15:00,138.25,138.26,138.15,138.18,15032.0,120.0276,120.0362,119.9407,119.9668,15032.0
2020-11-06 14:20:00,138.16,138.24,138.16,138.22,7433.0,119.9494,120.0189,119.9494,120.0015,7433.0
2020-11-06 14:25:00,138.2,138.23,138.1,138.23,11539.0,119.9841,120.0102,119.8973,120.0102,11539.0
2020-11-06 14:30:00,138.22,138.26,138.13,138.13,15570.0,120.0015,120.0362,119.9234,119.9234,15570.0
2020-11-06 14:35:00,138.13,138.16,137.94,137.94,10822.0,119.9234,119.9494,119.7584,119.7584,10822.0
2020-11-06 14:40:00,137.94,138.01,137.82,137.84,13707.0,119.7584,119.8192,119.6542,119.6716,13707.0
2020-11-06 14:45:00,137.84,137.91,137.81,137.84,15995.0,119.6716,119.7324,119.6456,119.6716,15995.0
2020-11-06 14:50:00,137.86,137.97,137.82,137.96,12561.0,119.689,119.7845,119.6542,119.7758,12561.0
2020-11-06 14:55:00,137.92,137.95,137.85,137.95,10530.0,119.7411,119.7671,119.6803,119.7671,10530.0
2020-11-06 15:00:00,137.95,137.95,137.7,137.79,18513.0,119.7671,119.7671,119.55,119.6282,18513.0
2020-11-06 15:05:00,137.78,137.95,137.73,137.92,17928.0,119.6195,119.7671,119.5761,119.7411,17928.0
2020-11-06 15:10:00,137.89,138.05,137.83,138.03,9023.0,119.715,119.8539,119.6629,119.8366,9023.0
2020-11-06 15:15:00,138.02,138.03,137.82,137.94,20904.0,119.8279,119.8366,119.6542,119.7584,20904.0
2020-11-06 15:20:00,137.95,138.08,137.76,138.01,24774.0,119.7671,119.88,119.6021,119.8192,24774.0
2020-11-06 15:25:00,137.97,138.23,137.97,138.2,24160.0,119.7845,120.0102,119.7845,119.9841,24160.0
2020-11-06 15:30:00,138.19,138.38,138.16,138.21,22272.0,119.9755,120.1404,119.9494,119.9928,22272.0
2020-11-06 15:35:00,138.21,138.42,138.18,138.3,22517.0,119.9928,120.1751,119.9668,120.071,22517.0
2020-11-06 15:40:00,138.3,138.59,138.28,138.52,19300.0,120.071,120.3227,120.0536,120.262,19300.0
2020-11-06 15:45:00,138.49,138.74,138.49,138.72,29044.0,120.2359,120.453,120.2359,120.4356,29044.0
2020-11-06 15:50:00,138.74,138.77,138.52,138.59,52946.0,120.453,120.479,120.262,120.3227,52946.0
2020-11-06 15:55:00,138.54,138.54,138.19,138.37,125875.0,120.2793,120.2793,119.9755,120.1317,125875.0
2020-11-09 09:30:00,142.93,143.58,141.63,143.48,251640.0,124.0907,124.655,122.962,124.5682,251640.0
2020-11-09 09:35:00,143.4,143.65,142.42,142.48,67127.0,124.4987,124.7158,123.6479,123.7,67127.0
2020-11-09 09:40:00,142.51,142.79,141.92,142.05,59194.0,123.7261,123.9691,123.2138,123.3267,59194.0
2020-11-09 09:45:00,142.06,143.33,142.04,142.86,72701.0,123.3354,124.438,123.318,124.0299,72701.0
2020-11-09 09:50:00,142.83,142.83,142.08,142.23,36266.0,124.0039,124.0039,123.3527,123.483,36266.0
2020-11-09 09:55:00,142.05,142.42,141.78,141.85,35101.0,123.3267,123.6479,123.0923,123.153,35101.0
2020-11-09 10:00:00,141.92,143.23,141.92,143.23,66098.0,123.2138,124.3512,123.2138,124.3512,66098.0
2020-11-09 10:05:00,143.22,143.33,142.16,142.49,46275.0,124.3425,124.438,123.4222,123.7087,46275.0
2020-11-09 10:10:00,142.39,142.79,142.0,142.25,72934.0,123.6219,123.9691,123.2833,123.5003,72934.0
2020-11-09 10:15:00,142.22,142.63,142.01,142.18,54973.0,123.4743,123.8302,123.292,123.4395,54973.0
2020-11-09 10:20:00,142.14,142.36,141.78,141.82,36373.0,123.4048,123.5958,123.0923,123.127,36373.0
2020-11-09 10:25:00,141.8,141.87,141.35,141.5,43817.0,123.1096,123.1704,122.719,122.8492,43817.0
2020-11-09 10:30:00,141.46,141.65,140.72,140.86,64707.0,122.8145,122.9794,122.172,122.2935,64707.0
2020-11-09 10:35:00,140.85,140.86,140.33,140.45,41184.0,122.2849,122.2935,121.8334,121.9376,41184.0
2020-11-09 10:40:00,140.49,140.66,140.08,140.09,59099.0,121.9723,122.1199,121.6163,121.625,59099.0
2020-11-09 10:45:00,140.08,140.24,139.68,139.91,45087.0,121.6163,121.7553,121.2691,121.4688,45087.0
2020-11-09 10:50:00,139.94,140.6,139.87,140.58,45743.0,121.4948,122.0678,121.434,122.0504,45743.0
2020-11-09 10:55:00,140.61,140.65,140.17,140.44,26658.0,122.0765,122.1112,121.6945,121.9289,26658.0
2020-11-09 11:00:00,140.4,140.6,139.65,139.73,34462.0,121.8942,122.0678,121.243,121.3125,34462.0
2020-11-09 11:05:00,139.77,140.42,139.71,140.42,80083.0,121.3472,121.9115,121.2951,121.9115,80083.0
2020-11-09 11:10:00,140.43,140.43,139.91,140.25,21227.0,121.9202,121.9202,121.4688,121.7639,21227.0
2020-11-09 11:15:00,140.2,140.24,139.69,140.0,38626.0,121.7205,121.7553,121.2778,121.5469,38626.0
2020-11-09 11:20:00,140.0,140.2,139.79,140.13,40757.0,121.5469,121.7205,121.3646,121.6598,40757.0
2020-11-09 11:25:00,140.15,140.47,139.92,140.47,25301.0,121.6771,121.9549,121.4774,121.9549,25301.0
2020-11-09 11:30:00,140.45,140.63,140.27,140.63,29223.0,121.9376,122.0939,121.7813,122.0939,29223.0
2020-11-09 11:35:00,140.59,140.74,140.14,140.14,34723.0,122.0591,122.1894,121.6684,121.6684,34723.0
2020-11-09 11:40:00,140.2,140.21,139.89,139.97,17251.0,121.7205,121.7292,121.4514,121.5208,17251.0
2020-11-09 11:45:00,140.01,140.01,139.58,139.58,36490.0,121.5556,121.5556,121.1823,121.1823,36490.0
2020-11-09 11:50:00,139.54,139.63,139.35,139.62,42895.0,121.1475,121.2257,120.9826,121.217,42895.0
2020-11-09 11:55:00,139.7,139.81,139.5,139.6,42901.0,121.2864,121.3819,121.1128,121.1996,42901.0
2020-11-09 12:00:00,139.6,139.97,139.56,139.85,30867.0,121.1996,121.5208,121.1649,121.4167,30867.0
2020-11-09 12:05:00,139.88,140.06,139.72,140.0,27816.0,121.4427,121.599,121.3038,121.5469,27816.0
2020-11-09 12:10:00,139.96,139.96,139.52,139.72,26846.0,121.5122,121.5122,121.1302,121.3038,26846.0
2020-11-09 12:15:00,139.64,139.67,139.44,139.67,20176.0,121.2343,121.2604,121.0607,121.2604,20176.0
2020-11-09 12:20:00,139.66,140.06,139.65,140.06,16054.0,121.2517,121.599,121.243,121.599,16054.0
2020-11-09 12:25:00,140.09,140.34,140.06,140.13,19642.0,121.625,121.8421,121.599,121.6598,19642.0
2020-11-09 12:30:00,140.18,140.67,140.09,140.61,21961.0,121.7032,122.1286,121.625,122.0765,21961.0
2020-11-09 12:35:00,140.66,140.68,140.4,140.6,18413.0,122.1199,122.1373,121.8942,122.0678,18413.0
2020-11-09 12:40:00,140.64,140.66,140.3,140.36,18105.0,122.1025,122.1199,121.8073,121.8594,18105.0
2020-11-09 12:45:00,140.36,140.48,140.1,140.13,19959.0,121.8594,121.9636,121.6337,121.6598,19959.0
2020-11-09 12:50:00,140.17,140.41,139.97,139.97,18145.0,121.6945,121.9028,121.5208,121.5208,18145.0
2020-11-09 12:55:00,140.0,140.42,139.98,140.42,15645.0,121.5469,121.9115,121.5295,121.9115,15645.0
2020-11-09 13:00:00,140.46,140.84,140.43,140.52,24308.0,121.9463,122.2762,121.9202,121.9984,24308.0
2020-11-09 13:05:00,140.5,140.54,140.37,140.45,15363.0,121.981,122.0157,121.8681,121.9376,15363.0
2020-11-09 13:10:00,140.46,140.6,140.33,140.48,18408.0,121.9463,122.0678,121.8334,121.9636,18408.0
2020-11-09 13:15:00,140.49,140.57,140.39,140.49,12642.0,121.9723,122.0418,121.8855,121.9723,12642.0
2020-11-09 13:20:00,140.44,140.52,140.33,140.48,11032.0,121.9289,121.9984,121.8334,121.9636,11032.0
2020-11-09 13:25:00,140.51,140.65,140.48,140.63,11794.0,121.9897,122.1112,121.9636,122.0939,11794.0
2020-11-09 13:30:00,140.66,140.78,140.66,140.72,15691.0,122.1199,122.2241,122.1199,122.172,15691.0
2020-11-09 13:35:00,140.71,140.84,140.59,140.84,11828.0,122.1633,122.2762,122.0591,122.2762,11828.0
2020-11-09 13:40:00,140.82,140.86,140.63,140.8,16242.0,122.2588,122.2935,122.0939,122.2414,16242.0
2020-11-09 13:45:00,140.8,140.82,140.57,140.69,14899.0,122.2414,122.2588,122.0418,122.1459,14899.0
2020-11-09 13:50:00,140.72,140.79,140.49,140.55,12676.0,122.172,122.2328,121.9723,122.0244,12676.0
2020-11-09 13:55:00,140.53,140.66,140.44,140.52,15483.0,122.007,122.1199,121.9289,121.9984,15483.0
2020-11-09 14:00:00,140.54,140.69,140.36,140.39,17002.0,122.0157,122.1459,121.8594,121.8855,17002.0
2020-11-09 14:05:00,140.41,140.48,140.28,140.28,18053.0,121.9028,121.9636,121.79,121.79,18053.0
2020-11-09 14:10:00,140.3,140.51,140.19,140.28,14580.0,121.8073,121.9897,121.7118,121.79,14580.0
2020-11-09 14:15:00,140.27,140.48,140.2,140.35,12363.0,121.7813,121.9636,121.7205,121.8508,12363.0
2020-11-09 14:20:00,140.3,140.37,140.16,140.22,14537.0,121.8073,121.8681,121.6858,121.7379,14537.0
2020-11-09 14:25:00,140.21,140.5,140.21,140.27,20848.0,121.7292,121.981,121.7292,121.7813,20848.0
2020-11-09 14:30:00,140.31,140.31,140.03,140.17,24491.0,121.816,121.816,121.5729,121.6945,24491.0
2020-11-09 14:35:00,140.18,140.45,140.18,140.39,14624.0,121.7032,121.9376,121.7032,121.8855,14624.0
2020-11-09 14:40:00,140.34,140.56,140.21,140.55,26467.0,121.8421,122.0331,121.7292,122.0244,26467.0
2020-11-09 14:45:00,140.54,140.55,140.31,140.46,15531.0,122.0157,122.0244,121.816,121.9463,15531.0
2020-11-09 14:50:00,140.44,140.45,140.06,140.14,31709.0,121.9289,121.9376,121.599,121.6684,31709.0
2020-11-09 14:55:00,140.14,140.21,140.06,140.13,16194.0,121.6684,121.7292,121.599,121.6598,16194.0
2020-11-09 15:00:00,140.14,140.33,139.97,140.31,26720.0,121.6684,121.8334,121.5208,121.816,26720.0
2020-11-09 15:05:00,140.29,140.42,140.18,140.34,27647.0,121.7987,121.9115,121.7032,121.8421,27647.0
2020-11-09 15:10:00,140.39,140.41,140.09,140.15,19695.0,121.8855,121.9028,121.625,121.6771,19695.0
2020-11-09 15:15:00,140.19,140.42,140.12,140.22,26059.0,121.7118,121.9115,121.6511,121.7379,26059.0
2020-11-09 15:20:00,140.15,140.22,139.98,140.14,37655.0,121.6771,121.7379,121.5295,121.6684,37655.0
2020-11-09 15:25:00,140.12,140.2,139.82,139.84,30967.0,121.6511,121.7205,121.3906,121.408,30967.0
2020-11-09 15:30:00,139.84,140.2,139.84,139.97,33048.0,121.408,121.7205,121.408,121.5208,33048.0
2020-11-09 15:35:00,139.97,140.26,139.9,140.21,29619.0,121.5208,121.7726,121.4601,121.7292,29619.0
2020-11-09 15:40:00,140.23,140.23,139.85,140.02,31796.0,121.7466,121.7466,121.4167,121.5643,31796.0
2020-11-09 15:45:00,140.03,140.05,139.61,139.7,55760.0,121.5729,121.5903,121.2083,121.2864,55760.0
2020-11-09 15:50:00,139.7,139.88,138.81,138.9,152500.0,121.2864,121.4427,120.5137,120.5919,152500.0
2020-11-09 15:55:00,138.89,138.89,138.17,138.41,344032.0,120.5832,120.5832,119.9581,120.1665,344032.0
2020-11-10 09:30:00,136.99,138.28,136.19,138.18,140601.0,118.9336,120.0536,118.2391,119.9668,140601.0
2020-11-10 09:35:00,138.17,138.21,137.74,137.95,89341.0,119.9581,119.9928,119.5848,119.7671,89341.0
2020-11-10 09:40:00,137.9,138.9,137.82,138.66,46449.0,119.7237,120.5919,119.6542,120.3835,46449.0
2020-11-10 09:45:00,138.61,138.97,138.43,138.88,26123.0,120.3401,120.6527,120.1838,120.5745,26123.0
2020-11-10 09:50:00,138.89,139.3,138.59,139.19,32370.0,120.5832,120.9392,120.3227,120.8437,32370.0
2020-11-10 09:55:00,139.2,139.74,139.14,139.57,21464.0,120.8523,121.3212,120.8002,121.1736,21464.0
2020-11-10 10:00:00,139.56,140.25,139.39,140.19,60379.0,121.1649,121.7639,121.0173,121.7118,60379.0
2020-11-10 10:05:00,140.15,140.22,139.98,140.07,20631.0,121.6771,121.7379,121.5295,121.6077,20631.0
2020-11-10 10:10:00,140.1,140.19,139.86,139.88,31237.0,121.6337,121.7118,121.4253,121.4427,31237.0
2020-11-10 10:15:00,139.87,140.14,139.5,139.94,23215.0,121.434,121.6684,121.1128,121.4948,23215.0
2020-11-10 10:20:00,139.94,140.04,139.72,140.04,16504.0,121.4948,121.5816,121.3038,121.5816,16504.0
2020-11-10 10:25:00,140.04,140.43,140.0,140.28,31919.0,121.5816,121.9202,121.5469,121.79,31919.0
2020-11-10 10:30:00,140.27,140.62,140.13,140.53,25841.0,121.7813,122.0852,121.6598,122.007,25841.0
2020-11-10 10:35:00,140.48,140.52,140.04,140.21,38018.0,121.9636,121.9984,121.5816,121.7292,38018.0
2020-11-10 10:40:00,140.16,140.62,140.13,140.4,25260.0,121.6858,122.0852,121.6598,121.8942,25260.0
2020-11-10 10:45:00,140.44,140.66,140.22,140.23,24792.0,121.9289,122.1199,121.7379,121.7466,24792.0
2020-11-10 10:50:00,140.23,140.66,140.23,140.4,24042.0,121.7466,122.1199,121.7466,121.8942,24042.0
2020-11-10 10:55:00,140.4,140.53,140.22,140.29,19095.0,121.8942,122.007,121.7379,121.7987,19095.0
2020-11-10 11:00:00,140.29,140.78,140.21,140.56,42372.0,121.7987,122.2241,121.7292,122.0331,42372.0
2020-11-10 11:05:00,140.53,140.6,140.23,140.33,26030.0,122.007,122.0678,121.7466,121.8334,26030.0
2020-11-10 11:10:00,140.32,140.62,140.25,140.6,33141.0,121.8247,122.0852,121.7639,122.0678,33141.0
2020-11-10 11:15:00,140.63,140.74,140.4,140.72,35784.0,122.0939,122.1894,121.8942,122.172,35784.0
2020-11-10 11:20:00,140.68,140.68,140.4,140.48,26539.0,122.1373,122.1373,121.8942,121.9636,26539.0
2020-11-10 11:25:00,140.5,141.1,140.48,141.05,23702.0,121.981,122.5019,121.9636,122.4585,23702.0
2020-11-10 11:30:00,141.02,141.23,140.77,140.77,24361.0,122.4324,122.6148,122.2154,122.2154,24361.0
2020-11-10 11:35:00,140.81,140.83,140.26,140.33,24974.0,122.2501,122.2675,121.7726,121.8334,24974.0
2020-11-10 11:40:00,140.31,140.79,140.28,140.74,18701.0,121.816,122.2328,121.79,122.1894,18701.0
2020-11-10 11:45:00,140.78,140.95,140.49,140.5,18786.0,122.2241,122.3717,121.9723,121.981,18786.0
2020-11-10 11:50:00,140.54,140.8,140.45,140.68,19477.0,122.0157,122.2414,121.9376,122.1373,19477.0
2020-11-10 11:55:00,140.7,140.78,140.56,140.62,14464.0,122.1546,122.2241,122.0331,122.0852,14464.0
2020-11-10 12:00:00,140.62,141.02,140.54,140.98,20171.0,122.0852,122.4324,122.0157,122.3977,20171.0
2020-11-10 12:05:00,140.98,141.2,140.82,141.2,18341.0,122.3977,122.5887,122.2588,122.5887,18341.0
2020-11-10 12:10:00,141.23,141.39,141.21,141.39,20387.0,122.6148,122.7537,122.5974,122.7537,20387.0
2020-11-10 12:15:00,141.4,141.61,141.33,141.6,26168.0,122.7624,122.9447,122.7016,122.936,26168.0
2020-11-10 12:20:00,141.57,141.67,141.43,141.56,17341.0,122.91,122.9968,122.7884,122.9013,17341.0
2020-11-10 12:25:00,141.56,141.62,141.34,141.38,13560.0,122.9013,122.9534,122.7103,122.745,13560.0
2020-11-10 12:30:00,141.38,141.5,141.27,141.33,15424.0,122.745,122.8492,122.6495,122.7016,15424.0
2020-11-10 12:35:00,141.38,141.39,141.25,141.29,33820.0,122.745,122.7537,122.6321,122.6669,33820.0
2020-11-10 12:40:00,141.31,141.46,141.18,141.38,13314.0,122.6842,122.8145,122.5714,122.745,13314.0
2020-11-10 12:45:00,141.38,141.66,141.27,141.63,20066.0,122.745,122.9881,122.6495,122.962,20066.0
2020-11-10 12:50:00,141.6,141.6,141.35,141.49,20697.0,122.936,122.936,122.719,122.8405,20697.0
2020-11-10 12:55:00,141.5,141.64,141.41,141.51,18938.0,122.8492,122.9707,122.771,122.8579,18938.0
2020-11-10 13:00:00,141.54,141.64,141.46,141.63,21997.0,122.8839,122.9707,122.8145,122.962,21997.0
2020-11-10 13:05:00,141.66,141.68,141.53,141.57,9593.0,122.9881,123.0055,122.8752,122.91,9593.0
2020-11-10 13:10:00,141.59,141.67,141.19,141.19,19693.0,122.9273,122.9968,122.58,122.58,19693.0
2020-11-10 13:15:00,141.2,141.27,141.09,141.25,23193.0,122.5887,122.6495,122.4932,122.6321,23193.0
2020-11-10 13:20:00,141.27,141.27,140.94,140.98,17431.0,122.6495,122.6495,122.363,122.3977,17431.0
2020-11-10 13:25:00,140.96,141.04,140.93,141.0,16900.0,122.3804,122.4498,122.3543,122.4151,16900.0
2020-11-10 13:30:00,140.98,141.02,140.8,140.87,27470.0,122.3977,122.4324,122.2414,122.3022,27470.0
2020-11-10 13:35:00,140.89,141.11,140.88,141.09,18231.0,122.3196,122.5106,122.3109,122.4932,18231.0
2020-11-10 13:40:00,141.13,141.39,141.13,141.35,17254.0,122.5279,122.7537,122.5279,122.719,17254.0
2020-11-10 13:45:00,141.38,141.49,141.32,141.47,11752.0,122.745,122.8405,122.6929,122.8231,11752.0
2020-11-10 13:50:00,141.48,141.69,141.48,141.58,12083.0,122.8318,123.0141,122.8318,122.9186,12083.0
2020-11-10 13:55:00,141.58,141.85,141.53,141.85,23621.0,122.9186,123.153,122.8752,123.153,23621.0
2020-11-10 14:00:00,141.84,141.91,141.77,141.9,17832.0,123.1444,123.2051,123.0836,123.1965,17832.0
2020-11-10 14:05:00,141.91,142.24,141.91,142.05,48390.0,123.2051,123.4916,123.2051,123.3267,48390.0
2020-11-10 14:10:00,142.08,142.11,141.57,141.71,62020.0,123.3527,123.3788,122.91,123.0315,62020.0
2020-11-10 14:15:00,141.72,141.75,141.49,141.61,33888.0,123.0402,123.0662,122.8405,122.9447,33888.0
2020-11-10 14:20:00,141.62,141.89,141.57,141.85,59840.0,122.9534,123.1878,122.91,123.153,59840.0
2020-11-10 14:25:00,141.89,142.17,141.43,141.73,54880.0,123.1878,123.4309,122.7884,123.0489,54880.0
2020-11-10 14:30:00,141.69,141.98,141.64,141.78,15784.0,123.0141,123.2659,122.9707,123.0923,15784.0
2020-11-10 14:35:00,141.78,141.94,141.6,141.92,12640.0,123.0923,123.2312,122.936,123.2138,12640.0
2020-11-10 14:40:00,141.88,142.11,141.5,141.8,32290.0,123.1791,123.3788,122.8492,123.1096,32290.0
2020-11-10 14:45:00,141.79,141.81,141.55,141.76,61339.0,123.101,123.1183,122.8926,123.0749,61339.0
2020-11-10 14:50:00,141.8,141.84,141.65,141.7,29295.0,123.1096,123.1444,122.9794,123.0228,29295.0
2020-11-10 14:55:00,141.64,141.81,141.55,141.69,52149.0,122.9707,123.1183,122.8926,123.0141,52149.0
2020-11-10 15:00:00,141.68,141.84,141.59,141.63,30613.0,123.0055,123.1444,122.9273,122.962,30613.0
2020-11-10 15:05:00,141.66,141.77,141.58,141.66,53329.0,122.9881,123.0836,122.9186,122.9881,53329.0
2020-11-10 15:10:00,141.67,141.92,141.67,141.7,26312.0,122.9968,123.2138,122.9968,123.0228,26312.0
2020-11-10 15:15:00,141.72,142.11,141.72,142.09,34880.0,123.0402,123.3788,123.0402,123.3614,34880.0
2020-11-10 15:20:00,142.12,142.31,142.12,142.3,39703.0,123.3875,123.5524,123.3875,123.5437,39703.0
2020-11-10 15:25:00,142.28,142.39,142.06,142.31,26827.0,123.5264,123.6219,123.3354,123.5524,26827.0
2020-11-10 15:30:00,142.31,142.38,142.02,142.05,35188.0,123.5524,123.6132,123.3006,123.3267,35188.0
2020-11-10 15:35:00,142.06,142.16,141.86,141.9,47652.0,123.3354,123.4222,123.1617,123.1965,47652.0
2020-11-10 15:40:00,141.89,142.39,141.89,142.26,101702.0,123.1878,123.6219,123.1878,123.509,101702.0
2020-11-10 15:45:00,142.29,142.44,142.1,142.29,93101.0,123.5351,123.6653,123.3701,123.5351,93101.0
2020-11-10 15:50:00,142.35,142.35,141.63,141.77,175033.0,123.5871,123.5871,122.962,123.0836,175033.0
2020-11-10 15:55:00,141.77,141.9,141.55,141.72,522289.0,123.0836,123.1965,122.8926,123.0402,522289.0
2020-11-11 09:30:00,142.4,143.07,142.32,142.5,101261.0,123.6306,124.2122,123.5611,123.7174,101261.0
2020-11-11 09:35:00,142.49,142.65,141.74,141.75,34617.0,123.7087,123.8476,123.0575,123.0662,34617.0
2020-11-11 09:40:00,141.78,142.58,141.77,142.35,30365.0,123.0923,123.7868,123.0836,123.5871,30365.0
2020-11-11 09:45:00,142.34,142.45,142.05,142.08,31721.0,123.5785,123.674,123.3267,123.3527,31721.0
2020-11-11 09:50:00,142.03,142.18,141.84,142.18,22835.0,123.3093,123.4395,123.1444,123.4395,22835.0
2020-11-11 09:55:00,142.22,142.22,141.79,141.92,29132.0,123.4743,123.4743,123.101,123.2138,29132.0
2020-11-11 10:00:00,141.95,142.15,141.61,142.11,41083.0,123.2399,123.4135,122.9447,123.3788,41083.0
2020-11-11 10:05:00,142.09,142.47,142.09,142.4,37769.0,123.3614,123.6913,123.3614,123.6306,37769.0
2020-11-11 10:10:00,142.37,142.51,142.27,142.42,33899.0,123.6045,123.7261,123.5177,123.6479,33899.0
2020-11-11 10:15:00,142.41,142.64,142.38,142.53,41668.0,123.6392,123.8389,123.6132,123.7434,41668.0
2020-11-11 10:20:00,142.56,142.98,142.53,142.87,20228.0,123.7695,124.1341,123.7434,124.0386,20228.0
2020-11-11 10:25:00,142.88,143.05,142.83,142.98,23228.0,124.0473,124.1949,124.0039,124.1341,23228.0
2020-11-11 10:30:00,143.03,143.2,143.03,143.16,23779.0,124.1775,124.3251,124.1775,124.2904,23779.0
2020-11-11 10:35:00,143.18,143.22,143.03,143.06,14587.0,124.3077,124.3425,124.1775,124.2036,14587.0
2020-11-11 10:40:00,143.02,143.1,142.84,142.98,21261.0,124.1688,124.2383,124.0126,124.1341,21261.0
2020-11-11 10:45:00,143.0,143.21,142.96,143.2,12909.0,124.1515,124.3338,124.1167,124.3251,12909.0
2020-11-11 10:50:00,143.18,143.54,143.17,143.54,25194.0,124.3077,124.6203,124.2991,124.6203,25194.0
2020-11-11 10:55:00,143.56,143.61,143.46,143.61,15411.0,124.6377,124.6811,124.5508,124.6811,15411.0
2020-11-11 11:00:00,143.58,143.75,143.57,143.72,23076.0,124.655,124.8026,124.6463,124.7766,23076.0
2020-11-11 11:05:00,143.74,143.93,143.71,143.89,26497.0,124.7939,124.9589,124.7679,124.9242,26497.0
2020-11-11 11:10:00,143.87,144.24,143.87,144.24,33946.0,124.9068,125.228,124.9068,125.228,33946.0
2020-11-11 11:15:00,144.22,144.24,144.12,144.22,17611.0,125.2107,125.228,125.1238,125.2107,17611.0
2020-11-11 11:20:00,144.2,144.22,143.96,143.99,24288.0,125.1933,125.2107,124.9849,125.011,24288.0
2020-11-11 11:25:00,144.0,144.02,143.73,143.99,27616.0,125.0197,125.037,124.7852,125.011,27616.0
2020-11-11 11:30:00,144.03,144.17,143.92,144.14,25830.0,125.0457,125.1673,124.9502,125.1412,25830.0
2020-11-11 11:35:00,144.13,144.15,143.95,143.96,20021.0,125.1325,125.1499,124.9762,124.9849,20021.0
2020-11-11 11:40:00,143.94,144.03,143.82,143.84,22422.0,124.9676,125.0457,124.8634,124.8807,22422.0
2020-11-11 11:45:00,143.87,143.92,143.79,143.83,10280.0,124.9068,124.9502,124.8373,124.8721,10280.0
2020-11-11 11:50:00,143.78,143.96,143.78,143.96,12127.0,124.8287,124.9849,124.8287,124.9849,12127.0
2020-11-11 11:55:00,143.95,143.99,143.77,143.79,18676.0,124.9762,125.011,124.82,124.8373,18676.0
2020-11-11 12:00:00,143.82,143.9,143.71,143.71,18076.0,124.8634,124.9328,124.7679,124.7679,18076.0
2020-11-11 12:05:00,143.67,144.06,143.65,143.96,19431.0,124.7332,125.0718,124.7158,124.9849,19431.0
2020-11-11 12:10:00,143.97,144.07,143.88,143.93,16715.0,124.9936,125.0804,124.9155,124.9589,16715.0
2020-11-11 12:15:00,143.95,143.95,143.62,143.65,14657.0,124.9762,124.9762,124.6897,124.7158,14657.0
2020-11-11 12:20:00,143.68,143.68,143.44,143.48,10021.0,124.7418,124.7418,124.5335,124.5682,10021.0
2020-11-11 12:25:00,143.51,143.56,143.42,143.52,12400.0,124.5942,124.6377,124.5161,124.6029,12400.0
2020-11-11 12:30:00,143.53,143.75,143.52,143.72,13576.0,124.6116,124.8026,124.6029,124.7766,13576.0
2020-11-11 12:35:00,143.69,143.76,143.63,143.66,10083.0,124.7505,124.8113,124.6984,124.7245,10083.0
2020-11-11 12:40:00,143.65,143.65,143.44,143.49,30807.0,124.7158,124.7158,124.5335,124.5769,30807.0
2020-11-11 12:45:00,143.52,143.63,143.44,143.55,14679.0,124.6029,124.6984,124.5335,124.629,14679.0
2020-11-11 12:50:00,143.58,143.58,143.48,143.52,21934.0,124.655,124.655,124.5682,124.6029,21934.0
2020-11-11 12:55:00,143.5,143.53,143.25,143.41,17930.0,124.5856,124.6116,124.3685,124.5074,17930.0
2020-11-11 13:00:00,143.4,143.44,143.23,143.42,11913.0,124.4987,124.5335,124.3512,124.5161,11913.0
2020-11-11 13:05:00,143.42,143.53,143.4,143.5,14728.0,124.5161,124.6116,124.4987,124.5856,14728.0
2020-11-11 13:10:00,143.51,143.7,143.5,143.67,13925.0,124.5942,124.7592,124.5856,124.7332,13925.0
2020-11-11 13:15:00,143.68,143.8,143.61,143.78,19690.0,124.7418,124.846,124.6811,124.8287,19690.0
2020-11-11 13:20:00,143.76,143.79,143.66,143.71,13427.0,124.8113,124.8373,124.7245,124.7679,13427.0
2020-11-11 13:25:00,143.67,143.68,143.56,143.66,13753.0,124.7332,124.7418,124.6377,124.7245,13753.0
2020-11-11 13:30:00,143.65,143.69,143.6,143.61,8524.0,124.7158,124.7505,124.6724,124.6811,8524.0
2020-11-11 13:35:00,143.64,143.75,143.62,143.66,26693.0,124.7071,124.8026,124.6897,124.7245,26693.0
2020-11-11 13:40:00,143.67,143.7,143.42,143.49,11997.0,124.7332,124.7592,124.5161,124.5769,11997.0
2020-11-11 13:45:00,143.49,143.57,143.45,143.5,10524.0,124.5769,124.6463,124.5422,124.5856,10524.0
2020-11-11 13:50:00,143.46,143.53,143.39,143.46,11557.0,124.5508,124.6116,124.4901,124.5508,11557.0
2020-11-11 13:55:00,143.47,143.5,143.37,143.38,11732.0,124.5595,124.5856,124.4727,124.4814,11732.0
2020-11-11 14:00:00,143.42,143.55,143.4,143.51,11458.0,124.5161,124.629,124.4987,124.5942,11458.0
2020-11-11 14:05:00,143.51,143.51,143.32,143.33,14414.0,124.5942,124.5942,124.4293,124.438,14414.0
2020-11-11 14:10:00,143.33,143.46,143.32,143.33,18968.0,124.438,124.5508,124.4293,124.438,18968.0
2020-11-11 14:15:00,143.3,143.38,143.15,143.21,20375.0,124.4119,124.4814,124.2817,124.3338,20375.0
2020-11-11 14:20:00,143.21,143.28,143.14,143.22,17533.0,124.3338,124.3946,124.273,124.3425,17533.0
2020-11-11 14:25:00,143.22,143.22,142.95,142.99,14157.0,124.3425,124.3425,124.1081,124.1428,14157.0
2020-11-11 14:30:00,143.0,143.05,142.93,142.99,14911.0,124.1515,124.1949,124.0907,124.1428,14911.0
2020-11-11 14:35:00,142.96,143.09,142.93,142.95,15204.0,124.1167,124.2296,124.0907,124.1081,15204.0
2020-11-11 14:40:00,142.93,143.09,142.8,143.08,19887.0,124.0907,124.2296,123.9778,124.2209,19887.0
2020-11-11 14:45:00,143.08,143.13,142.89,143.07,60451.0,124.2209,124.2643,124.056,124.2122,60451.0
2020-11-11 14:50:00,143.06,143.33,142.99,143.31,34008.0,124.2036,124.438,124.1428,124.4206,34008.0
2020-11-11 14:55:00,143.27,143.39,143.26,143.35,28982.0,124.3859,124.4901,124.3772,124.4553,28982.0
2020-11-11 15:00:00,143.35,143.45,143.3,143.38,40504.0,124.4553,124.5422,124.4119,124.4814,40504.0
2020-11-11 15:05:00,143.38,143.53,143.38,143.53,40125.0,124.4814,124.6116,124.4814,124.6116,40125.0
2020-11-11 15:10:00,143.52,143.66,143.48,143.65,29046.0,124.6029,124.7245,124.5682,124.7158,29046.0
2020-11-11 15:15:00,143.64,143.69,143.58,143.68,16052.0,124.7071,124.7505,124.655,124.7418,16052.0
2020-11-11 15:20:00,143.66,143.72,143.55,143.68,55505.0,124.7245,124.7766,124.629,124.7418,55505.0
2020-11-11 15:25:00,143.69,143.76,143.6,143.66,154536.0,124.7505,124.8113,124.6724,124.7245,154536.0
2020-11-11 15:30:00,143.64,143.79,143.62,143.74,58609.0,124.7071,124.8373,124.6897,124.7939,58609.0
2020-11-11 15:35:00,143.7,143.81,143.65,143.71,46903.0,124.7592,124.8547,124.7158,124.7679,46903.0
2020-11-11 15:40:00,143.7,143.89,143.69,143.88,41083.0,124.7592,124.9242,124.7505,124.9155,41083.0
2020-11-11 15:45:00,143.89,144.01,143.79,144.01,87100.0,124.9242,125.0283,124.8373,125.0283,87100.0
2020-11-11 15:50:00,144.05,144.11,143.77,143.77,234935.0,125.0631,125.1152,124.82,124.82,234935.0
2020-11-11 15:55:00,143.82,144.02,143.75,143.94,348427.0,124.8634,125.037,124.8026,124.9676,348427.0
2020-11-12 09:30:00,144.25,144.28,143.37,143.86,89254.0,125.2367,125.2628,124.4727,124.8981,89254.0
2020-11-12 09:35:00,143.85,144.13,143.57,143.78,27903.0,124.8894,125.1325,124.6463,124.8287,27903.0
2020-11-12 09:40:00,143.8,143.97,143.49,143.57,18625.0,124.846,124.9936,124.5769,124.6463,18625.0
2020-11-12 09:45:00,143.58,143.77,143.41,143.67,23619.0,124.655,124.82,124.5074,124.7332,23619.0
2020-11-12 09:50:00,143.65,143.94,143.61,143.88,16776.0,124.7158,124.9676,124.6811,124.9155,16776.0
2020-11-12 09:55:00,143.84,143.89,143.51,143.56,24594.0,124.8807,124.9242,124.5942,124.6377,24594.0
2020-11-12 10:00:00,143.57,143.57,143.32,143.43,16622.0,124.6463,124.6463,124.4293,124.5248,16622.0
2020-11-12 10:05:00,143.46,143.73,143.35,143.65,28854.0,124.5508,124.7852,124.4553,124.7158,28854.0
2020-11-12 10:10:00,143.62,143.84,143.41,143.81,40579.0,124.6897,124.8807,124.5074,124.8547,40579.0
2020-11-12 10:15:00,143.81,143.83,143.57,143.65,14090.0,124.8547,124.8721,124.6463,124.7158,14090.0
2020-11-12 10:20:00,143.65,143.81,143.6,143.65,19368.0,124.7158,124.8547,124.6724,124.7158,19368.0
2020-11-12 10:25:00,143.66,143.67,143.51,143.51,20509.0,124.7245,124.7332,124.5942,124.5942,20509.0
2020-11-12 10:30:00,143.5,143.68,143.5,143.58,17478.0,124.5856,124.7418,124.5856,124.655,17478.0
2020-11-12 10:35:00,143.56,143.74,143.49,143.7,16533.0,124.6377,124.7939,124.5769,124.7592,16533.0
2020-11-12 10:40:00,143.73,144.24,143.7,144.23,27769.0,124.7852,125.228,124.7592,125.2193,27769.0
2020-11-12 10:45:00,144.23,144.31,143.98,143.98,20274.0,125.2193,125.2888,125.0023,125.0023,20274.0
2020-11-12 10:50:00,143.97,144.07,143.9,144.02,8606.0,124.9936,125.0804,124.9328,125.037,8606.0
2020-11-12 10:55:00,144.04,144.16,144.04,144.14,13842.0,125.0544,125.1586,125.0544,125.1412,13842.0
2020-11-12 11:00:00,144.1,144.37,144.09,144.35,23040.0,125.1065,125.3409,125.0978,125.3235,23040.0
2020-11-12 11:05:00,144.35,144.74,144.34,144.65,25129.0,125.3235,125.6621,125.3148,125.584,25129.0
2020-11-12 11:10:00,144.65,144.65,144.0,144.02,38333.0,125.584,125.584,125.0197,125.037,38333.0
2020-11-12 11:15:00,144.05,144.06,143.95,143.96,12807.0,125.0631,125.0718,124.9762,124.9849,12807.0
2020-11-12 11:20:00,143.96,144.15,143.86,144.14,8364.0,124.9849,125.1499,124.8981,125.1412,8364.0
2020-11-12 11:25:00,144.14,144.14,143.95,144.0,7159.0,125.1412,125.1412,124.9762,125.0197,7159.0
2020-11-12 11:30:00,143.98,144.04,143.86,143.91,13087.0,125.0023,125.0544,124.8981,124.9415,13087.0
2020-11-12 11:35:00,143.87,143.94,143.78,143.79,14222.0,124.9068,124.9676,124.8287,124.8373,14222.0
2020-11-12 11:40:00,143.78,143.78,143.46,143.47,7646.0,124.8287,124.8287,124.5508,124.5595,7646.0
2020-11-12 11:45:00,143.49,143.63,143.38,143.38,12233.0,124.5769,124.6984,124.4814,124.4814,12233.0
2020-11-12 11:50:00,143.35,143.48,143.28,143.4,8956.0,124.4553,124.5682,124.3946,124.4987,8956.0
2020-11-12 11:55:00,143.39,143.58,143.39,143.55,13481.0,124.4901,124.655,124.4901,124.629,13481.0
2020-11-12 12:00:00,143.55,143.67,143.49,143.57,6835.0,124.629,124.7332,124.5769,124.6463,6835.0
2020-11-12 12:05:00,143.58,143.85,143.58,143.83,7555.0,124.655,124.8894,124.655,124.8721,7555.0
2020-11-12 12:10:00,143.83,143.89,143.65,143.8,6005.0,124.8721,124.9242,124.7158,124.846,6005.0
2020-11-12 12:15:00,143.76,143.79,143.66,143.74,12254.0,124.8113,124.8373,124.7245,124.7939,12254.0
2020-11-12 12:20:00,143.74,143.82,143.62,143.64,6322.0,124.7939,124.8634,124.6897,124.7071,6322.0
2020-11-12 12:25:00,143.65,143.65,143.26,143.27,5390.0,124.7158,124.7158,124.3772,124.3859,5390.0
2020-11-12 12:30:00,143.32,143.5,143.29,143.5,5893.0,124.4293,124.5856,124.4032,124.5856,5893.0
2020-11-12 12:35:00,143.5,143.55,143.31,143.41,6461.0,124.5856,124.629,124.4206,124.5074,6461.0
2020-11-12 12:40:00,143.36,143.43,143.13,143.28,6737.0,124.464,124.5248,124.2643,124.3946,6737.0
2020-11-12 12:45:00,143.28,143.35,143.05,143.14,11773.0,124.3946,124.4553,124.1949,124.273,11773.0
2020-11-12 12:50:00,143.1,143.35,142.99,143.33,9722.0,124.2383,124.4553,124.1428,124.438,9722.0
2020-11-12 12:55:00,143.28,143.4,143.28,143.35,5659.0,124.3946,124.4987,124.3946,124.4553,5659.0
2020-11-12 13:00:00,143.33,143.33,143.12,143.19,7447.0,124.438,124.438,124.2557,124.3164,7447.0
2020-11-12 13:05:00,143.19,143.23,143.07,143.17,6526.0,124.3164,124.3512,124.2122,124.2991,6526.0
2020-11-12 13:10:00,143.17,143.22,142.76,142.94,30015.0,124.2991,124.3425,123.9431,124.0994,30015.0
2020-11-12 13:15:00,143.02,143.05,142.81,142.89,14898.0,124.1688,124.1949,123.9865,124.056,14898.0
2020-11-12 13:20:00,142.88,143.02,142.79,142.81,14913.0,124.0473,124.1688,123.9691,123.9865,14913.0
2020-11-12 13:25:00,142.81,143.06,142.76,142.83,42647.0,123.9865,124.2036,123.9431,124.0039,42647.0
2020-11-12 13:30:00,142.83,143.15,142.77,143.03,29379.0,124.0039,124.2817,123.9518,124.1775,29379.0
2020-11-12 13:35:00,143.02,143.19,142.98,143.15,8588.0,124.1688,124.3164,124.1341,124.2817,8588.0
2020-11-12 13:40:00,143.13,143.18,143.06,143.12,11730.0,124.2643,124.3077,124.2036,124.2557,11730.0
2020-11-12 13:45:00,143.11,143.12,142.99,143.0,6045.0,124.247,124.2557,124.1428,124.1515,6045.0
2020-11-12 13:50:00,143.03,143.39,143.02,143.38,10628.0,124.1775,124.4901,124.1688,124.4814,10628.0
2020-11-12 13:55:00,143.36,143.54,143.33,143.53,11179.0,124.464,124.6203,124.438,124.6116,11179.0
2020-11-12 14:00:00,143.51,143.6,143.44,143.46,9910.0,124.5942,124.6724,124.5335,124.5508,9910.0
2020-11-12 14:05:00,143.48,143.48,143.19,143.19,10332.0,124.5682,124.5682,124.3164,124.3164,10332.0
2020-11-12 14:10:00,143.22,143.26,143.06,143.09,10506.0,124.3425,124.3772,124.2036,124.2296,10506.0
2020-11-12 14:15:00,143.05,143.12,143.0,143.08,5549.0,124.1949,124.2557,124.1515,124.2209,5549.0
2020-11-12 14:20:00,143.1,143.16,143.02,143.06,11490.0,124.2383,124.2904,124.1688,124.2036,11490.0
2020-11-12 14:25:00,143.06,143.14,143.04,143.06,5230.0,124.2036,124.273,124.1862,124.2036,5230.0
2020-11-12 14:30:00,143.02,143.38,142.99,143.23,10017.0,124.1688,124.4814,124.1428,124.3512,10017.0
2020-11-12 14:35:00,143.23,143.29,143.17,143.21,5996.0,124.3512,124.4032,124.2991,124.3338,5996.0
2020-11-12 14:40:00,143.18,143.18,142.96,143.0,14246.0,124.3077,124.3077,124.1167,124.1515,14246.0
2020-11-12 14:45:00,142.98,143.1,142.98,143.08,12062.0,124.1341,124.2383,124.1341,124.2209,12062.0
2020-11-12 14:50:00,143.08,143.25,143.03,143.09,10995.0,124.2209,124.3685,124.1775,124.2296,10995.0
2020-11-12 14:55:00,143.06,143.19,143.0,143.04,9497.0,124.2036,124.3164,124.1515,124.1862,9497.0
2020-11-12 15:00:00,143.0,143.06,142.87,142.92,19890.0,124.1515,124.2036,124.0386,124.082,19890.0
2020-11-12 15:05:00,142.93,143.11,142.86,143.07,11651.0,124.0907,124.247,124.0299,124.2122,11651.0
2020-11-12 15:10:00,143.12,143.24,143.06,143.19,12906.0,124.2557,124.3598,124.2036,124.3164,12906.0
2020-11-12 15:15:00,143.16,143.45,143.1,143.28,22890.0,124.2904,124.5422,124.2383,124.3946,22890.0
2020-11-12 15:20:00,143.28,143.4,143.22,143.22,11545.0,124.3946,124.4987,124.3425,124.3425,11545.0
2020-11-12 15:25:00,143.22,143.25,142.98,143.02,13734.0,124.3425,124.3685,124.1341,124.1688,13734.0
2020-11-12 15:30:00,143.03,143.1,142.97,143.07,49814.0,124.1775,124.2383,124.1254,124.2122,49814.0
2020-11-12 15:35:00,143.03,143.21,142.95,143.2,18165.0,124.1775,124.3338,124.1081,124.3251,18165.0
2020-11-12 15:40:00,143.19,143.21,143.05,143.08,18073.0,124.3164,124.3338,124.1949,124.2209,18073.0
2020-11-12 15:45:00,143.1,143.13,142.93,143.13,37968.0,124.2383,124.2643,124.0907,124.2643,37968.0
2020-11-12 15:50:00,143.14,143.74,143.13,143.72,50374.0,124.273,124.7939,124.2643,124.7766,50374.0
2020-11-12 15:55:00,143.7,143.91,143.65,143.72,100696.0,124.7592,124.9415,124.7158,124.7766,100696.0
2020-11-13 09:30:00,143.82,144.19,143.43,143.69,68472.0,124.8634,125.1846,124.5248,124.7505,68472.0
2020-11-13 09:35:00,143.84,143.94,143.5,143.58,31425.0,124.8807,124.9676,124.5856,124.655,31425.0
2020-11-13 09:40:00,143.65,143.87,143.5,143.58,16115.0,124.7158,124.9068,124.5856,124.655,16115.0
2020-11-13 09:45:00,143.71,143.75,143.38,143.54,17274.0,124.7679,124.8026,124.4814,124.6203,17274.0
2020-11-13 09:50:00,143.57,143.73,143.29,143.73,17173.0,124.6463,124.7852,124.4032,124.7852,17173.0
2020-11-13 09:55:00,143.81,143.91,143.76,143.9,11211.0,124.8547,124.9415,124.8113,124.9328,11211.0
2020-11-13 10:00:00,143.83,143.84,143.63,143.66,13010.0,124.8721,124.8807,124.6984,124.7245,13010.0
2020-11-13 10:05:00,143.68,143.71,143.45,143.51,21377.0,124.7418,124.7679,124.5422,124.5942,21377.0
2020-11-13 10:10:00,143.5,143.65,143.34,143.61,15385.0,124.5856,124.7158,124.4467,124.6811,15385.0
2020-11-13 10:15:00,143.57,143.58,143.29,143.41,16889.0,124.6463,124.655,124.4032,124.5074,16889.0
2020-11-13 10:20:00,143.45,143.52,143.39,143.4,16999.0,124.5422,124.6029,124.4901,124.4987,16999.0
2020-11-13 10:25:00,143.42,143.46,143.27,143.46,14289.0,124.5161,124.5508,124.3859,124.5508,14289.0
2020-11-13 10:30:00,143.44,143.63,143.42,143.59,11563.0,124.5335,124.6984,124.5161,124.6637,11563.0
2020-11-13 10:35:00,143.6,143.66,143.44,143.54,20153.0,124.6724,124.7245,124.5335,124.6203,20153.0
2020-11-13 10:40:00,143.54,143.65,143.48,143.61,7808.0,124.6203,124.7158,124.5682,124.6811,7808.0
2020-11-13 10:45:00,143.63,143.63,143.45,143.55,17178.0,124.6984,124.6984,124.5422,124.629,17178.0
2020-11-13 10:50:00,143.56,143.57,143.46,143.51,21018.0,124.6377,124.6463,124.5508,124.5942,21018.0
2020-11-13 10:55:00,143.51,143.78,143.37,143.58,38700.0,124.5942,124.8287,124.4727,124.655,38700.0
2020-11-13 11:00:00,143.56,143.81,143.55,143.75,35097.0,124.6377,124.8547,124.629,124.8026,35097.0
2020-11-13 11:05:00,143.75,143.99,143.74,143.99,9984.0,124.8026,125.011,124.7939,125.011,9984.0
2020-11-13 11:10:00,143.97,143.97,143.67,143.7,8145.0,124.9936,124.9936,124.7332,124.7592,8145.0
2020-11-13 11:15:00,143.69,143.69,143.47,143.56,14475.0,124.7505,124.7505,124.5595,124.6377,14475.0
2020-11-13 11:20:00,143.57,143.58,143.48,143.55,11236.0,124.6463,124.655,124.5682,124.629,11236.0
2020-11-13 11:25:00,143.57,143.57,143.33,143.33,16919.0,124.6463,124.6463,124.438,124.438,16919.0
2020-11-13 11:30:00,143.33,143.47,143.33,143.38,10873.0,124.438,124.5595,124.438,124.4814,10873.0
2020-11-13 11:35:00,143.39,143.54,143.38,143.51,6797.0,124.4901,124.6203,124.4814,124.5942,6797.0
2020-11-13 11:40:00,143.5,143.63,143.49,143.56,28072.0,124.5856,124.6984,124.5769,124.6377,28072.0
2020-11-13 11:45:00,143.56,143.63,143.53,143.62,22147.0,124.6377,124.6984,124.6116,124.6897,22147.0
2020-11-13 11:50:00,143.64,143.67,143.45,143.54,11383.0,124.7071,124.7332,124.5422,124.6203,11383.0
2020-11-13 11:55:00,143.53,143.6,143.45,143.59,10335.0,124.6116,124.6724,124.5422,124.6637,10335.0
2020-11-13 12:00:00,143.59,143.79,143.58,143.71,16270.0,124.6637,124.8373,124.655,124.7679,16270.0
2020-11-13 12:05:00,143.68,143.71,143.61,143.65,10375.0,124.7418,124.7679,124.6811,124.7158,10375.0
2020-11-13 12:10:00,143.68,143.77,143.62,143.72,5454.0,124.7418,124.82,124.6897,124.7766,5454.0
2020-11-13 12:15:00,143.73,143.76,143.65,143.74,7590.0,124.7852,124.8113,124.7158,124.7939,7590.0
2020-11-13 12:20:00,143.71,143.71,143.56,143.56,4225.0,124.7679,124.7679,124.6377,124.6377,4225.0
2020-11-13 12:25:00,143.58,143.74,143.57,143.74,8124.0,124.655,124.7939,124.6463,124.7939,8124.0
2020-11-13 12:30:00,143.73,143.73,143.51,143.57,9019.0,124.7852,124.7852,124.5942,124.6463,9019.0
2020-11-13 12:35:00,143.57,143.61,143.48,143.59,11993.0,124.6463,124.6811,124.5682,124.6637,11993.0
2020-11-13 12:40:00,143.6,143.73,143.6,143.71,4817.0,124.6724,124.7852,124.6724,124.7679,4817.0
2020-11-13 12:45:00,143.7,143.73,143.5,143.56,6122.0,124.7592,124.7852,124.5856,124.6377,6122.0
2020-11-13 12:50:00,143.58,143.7,143.57,143.63,11699.0,124.655,124.7592,124.6463,124.6984,11699.0
2020-11-13 12:55:00,143.63,143.74,143.63,143.64,6242.0,124.6984,124.7939,124.6984,124.7071,6242.0
2020-11-13 13:00:00,143.65,143.71,143.61,143.64,6425.0,124.7158,124.7679,124.6811,124.7071,6425.0
2020-11-13 13:05:00,143.66,143.67,143.55,143.65,5751.0,124.7245,124.7332,124.629,124.7158,5751.0
2020-11-13 13:10:00,143.65,143.68,143.53,143.53,10627.0,124.7158,124.7418,124.6116,124.6116,10627.0
2020-11-13 13:15:00,143.54,143.91,143.54,143.91,18572.0,124.6203,124.9415,124.6203,124.9415,18572.0
2020-11-13 13:20:00,143.89,143.9,143.75,143.79,15471.0,124.9242,124.9328,124.8026,124.8373,15471.0
2020-11-13 13:25:00,143.81,143.96,143.79,143.94,15790.0,124.8547,124.9849,124.8373,124.9676,15790.0
2020-11-13 13:30:00,143.95,143.99,143.86,143.89,5257.0,124.9762,125.011,124.8981,124.9242,5257.0
2020-11-13 13:35:00,143.92,143.99,143.91,143.98,13487.0,124.9502,125.011,124.9415,125.0023,13487.0
2020-11-13 13:40:00,143.94,143.99,143.93,143.95,5372.0,124.9676,125.011,124.9589,124.9762,5372.0
2020-11-13 13:45:00,143.93,144.05,143.9,143.97,12421.0,124.9589,125.0631,124.9328,124.9936,12421.0
2020-11-13 13:50:00,144.04,144.06,143.93,143.97,4232.0,125.0544,125.0718,124.9589,124.9936,4232.0
2020-11-13 13:55:00,143.97,144.03,143.96,143.98,9990.0,124.9936,125.0457,124.9849,125.0023,9990.0
2020-11-13 14:00:00,143.99,144.01,143.91,143.91,20086.0,125.011,125.0283,124.9415,124.9415,20086.0
2020-11-13 14:05:00,143.9,143.94,143.87,143.92,15917.0,124.9328,124.9676,124.9068,124.9502,15917.0
2020-11-13 14:10:00,143.92,143.93,143.72,143.73,18948.0,124.9502,124.9589,124.7766,124.7852,18948.0
2020-11-13 14:15:00,143.73,143.85,143.67,143.84,14305.0,124.7852,124.8894,124.7332,124.8807,14305.0
2020-11-13 14:20:00,143.88,144.17,143.88,144.1,11537.0,124.9155,125.1673,124.9155,125.1065,11537.0
2020-11-13 14:25:00,144.11,144.2,144.04,144.18,6293.0,125.1152,125.1933,125.0544,125.1759,6293.0
2020-11-13 14:30:00,144.21,144.27,144.12,144.15,10738.0,125.202,125.2541,125.1238,125.1499,10738.0
2020-11-13 14:35:00,144.15,144.21,144.11,144.11,9109.0,125.1499,125.202,125.1152,125.1152,9109.0
2020-11-13 14:40:00,144.12,144.26,144.11,144.2,14913.0,125.1238,125.2454,125.1152,125.1933,14913.0
2020-11-13 14:45:00,144.22,144.27,144.16,144.18,9300.0,125.2107,125.2541,125.1586,125.1759,9300.0
2020-11-13 14:50:00,144.16,144.18,144.08,144.13,11821.0,125.1586,125.1759,125.0891,125.1325,11821.0
2020-11-13 14:55:00,144.13,144.31,144.12,144.19,10800.0,125.1325,125.2888,125.1238,125.1846,10800.0
2020-11-13 15:00:00,144.19,144.22,144.09,144.18,10965.0,125.1846,125.2107,125.0978,125.1759,10965.0
2020-11-13 15:05:00,144.19,144.31,144.18,144.23,16096.0,125.1846,125.2888,125.1759,125.2193,16096.0
2020-11-13 15:10:00,144.23,144.34,144.18,144.26,8434.0,125.2193,125.3148,125.1759,125.2454,8434.0
2020-11-13 15:15:00,144.26,144.3,144.03,144.14,8721.0,125.2454,125.2801,125.0457,125.1412,8721.0
2020-11-13 15:20:00,144.15,144.15,144.06,144.06,11682.0,125.1499,125.1499,125.0718,125.0718,11682.0
2020-11-13 15:25:00,144.05,144.3,144.05,144.29,15358.0,125.0631,125.2801,125.0631,125.2714,15358.0
2020-11-13 15:30:00,144.29,144.65,144.26,144.63,18653.0,125.2714,125.584,125.2454,125.5666,18653.0
2020-11-13 15:35:00,144.62,144.74,144.59,144.72,15830.0,125.5579,125.6621,125.5319,125.6448,15830.0
2020-11-13 15:40:00,144.68,144.8,144.67,144.75,18332.0,125.61,125.7142,125.6013,125.6708,18332.0
2020-11-13 15:45:00,144.77,144.89,144.76,144.78,28760.0,125.6882,125.7924,125.6795,125.6968,28760.0
2020-11-13 15:50:00,144.82,144.86,144.57,144.61,74809.0,125.7316,125.7663,125.5145,125.5493,74809.0
2020-11-13 15:55:00,144.57,144.83,144.55,144.74,104594.0,125.5145,125.7403,125.4972,125.6621,104594.0
2020-11-16 09:30:00,145.0,146.16,144.86,146.12,186792.0,125.8879,126.895,125.7663,126.8602,186792.0
2020-11-16 09:35:00,146.2,146.26,145.57,145.78,48434.0,126.9297,126.9818,126.3827,126.565,48434.0
2020-11-16 09:40:00,145.81,145.93,145.34,145.39,37554.0,126.5911,126.6953,126.183,126.2264,37554.0
2020-11-16 09:45:00,145.35,145.59,145.28,145.58,37382.0,126.1917,126.4001,126.1309,126.3914,37382.0
2020-11-16 09:50:00,145.6,145.66,145.14,145.26,36109.0,126.4088,126.4609,126.0094,126.1136,36109.0
2020-11-16 09:55:00,145.25,145.38,144.97,145.12,29874.0,126.1049,126.2178,125.8618,125.992,29874.0
2020-11-16 10:00:00,145.21,145.22,144.91,144.94,22039.0,126.0702,126.0789,125.8097,125.8358,22039.0
2020-11-16 10:05:00,144.95,145.16,144.89,145.0,20509.0,125.8444,126.0268,125.7924,125.8879,20509.0
2020-11-16 10:10:00,145.0,145.07,144.81,144.92,19874.0,125.8879,125.9486,125.7229,125.8184,19874.0
2020-11-16 10:15:00,144.92,145.13,144.89,145.11,5395.0,125.8184,126.0007,125.7924,125.9834,5395.0
2020-11-16 10:20:00,145.12,145.54,145.11,145.53,13506.0,125.992,126.3567,125.9834,126.348,13506.0
2020-11-16 10:25:00,145.49,145.73,145.42,145.72,9254.0,126.3133,126.5216,126.2525,126.5129,9254.0
2020-11-16 10:30:00,145.69,145.89,145.64,145.89,13218.0,126.4869,126.6605,126.4435,126.6605,13218.0
2020-11-16 10:35:00,145.91,145.95,145.77,145.93,10372.0,126.6779,126.7126,126.5564,126.6953,10372.0
2020-11-16 10:40:00,145.92,145.99,145.82,145.84,8905.0,126.6866,126.7474,126.5998,126.6171,8905.0
2020-11-16 10:45:00,145.82,145.82,145.55,145.71,10786.0,126.5998,126.5998,126.3654,126.5043,10786.0
2020-11-16 10:50:00,145.7,145.9,145.66,145.7,16353.0,126.4956,126.6692,126.4609,126.4956,16353.0
2020-11-16 10:55:00,145.71,145.76,145.66,145.73,23426.0,126.5043,126.5477,126.4609,126.5216,23426.0
2020-11-16 11:00:00,145.78,145.8,145.58,145.75,18800.0,126.565,126.5824,126.3914,126.539,18800.0
2020-11-16 11:05:00,145.71,145.95,145.71,145.86,38541.0,126.5043,126.7126,126.5043,126.6345,38541.0
2020-11-16 11:10:00,145.88,145.89,145.76,145.83,8586.0,126.6519,126.6605,126.5477,126.6085,8586.0
2020-11-16 11:15:00,145.81,145.89,145.77,145.78,14334.0,126.5911,126.6605,126.5564,126.565,14334.0
2020-11-16 11:20:00,145.78,145.86,145.74,145.83,14491.0,126.565,126.6345,126.5303,126.6085,14491.0
2020-11-16 11:25:00,145.83,145.84,145.57,145.74,17732.0,126.6085,126.6171,126.3827,126.5303,17732.0
2020-11-16 11:30:00,145.75,145.75,145.54,145.54,13336.0,126.539,126.539,126.3567,126.3567,13336.0
2020-11-16 11:35:00,145.57,145.66,145.53,145.64,20441.0,126.3827,126.4609,126.348,126.4435,20441.0
2020-11-16 11:40:00,145.63,145.71,145.44,145.52,20470.0,126.4348,126.5043,126.2699,126.3393,20470.0
2020-11-16 11:45:00,145.55,145.56,145.49,145.5,8181.0,126.3654,126.374,126.3133,126.3219,8181.0
2020-11-16 11:50:00,145.51,145.53,145.22,145.25,10840.0,126.3306,126.348,126.0789,126.1049,10840.0
2020-11-16 11:55:00,145.25,145.3,145.14,145.19,13543.0,126.1049,126.1483,126.0094,126.0528,13543.0
2020-11-16 12:00:00,145.2,145.44,145.19,145.36,11366.0,126.0615,126.2699,126.0528,126.2004,11366.0
2020-11-16 12:05:00,145.37,145.4,145.29,145.34,11039.0,126.2091,126.2351,126.1396,126.183,11039.0
2020-11-16 12:10:00,145.35,145.37,145.17,145.19,12743.0,126.1917,126.2091,126.0354,126.0528,12743.0
2020-11-16 12:15:00,145.19,145.34,145.18,145.24,11001.0,126.0528,126.183,126.0441,126.0962,11001.0
2020-11-16 12:20:00,145.21,145.22,145.03,145.05,21202.0,126.0702,126.0789,125.9139,125.9313,21202.0
2020-11-16 12:25:00,145.06,145.09,144.97,145.03,13217.0,125.9399,125.966,125.8618,125.9139,13217.0
2020-11-16 12:30:00,145.07,145.09,144.95,145.05,19554.0,125.9486,125.966,125.8444,125.9313,19554.0
2020-11-16 12:35:00,145.04,145.07,144.98,145.02,12175.0,125.9226,125.9486,125.8705,125.9052,12175.0
2020-11-16 12:40:00,145.02,145.1,145.0,145.06,17863.0,125.9052,125.9747,125.8879,125.9399,17863.0
2020-11-16 12:45:00,145.07,145.08,144.86,144.92,8263.0,125.9486,125.9573,125.7663,125.8184,8263.0
2020-11-16 12:50:00,144.92,144.95,144.82,144.87,14496.0,125.8184,125.8444,125.7316,125.775,14496.0
2020-11-16 12:55:00,144.88,145.07,144.85,144.98,15334.0,125.7837,125.9486,125.7576,125.8705,15334.0
2020-11-16 13:00:00,144.98,145.04,144.9,145.01,12057.0,125.8705,125.9226,125.801,125.8965,12057.0
2020-11-16 13:05:00,145.0,145.04,144.88,144.91,11777.0,125.8879,125.9226,125.7837,125.8097,11777.0
2020-11-16 13:10:00,144.92,145.01,144.87,145.01,11119.0,125.8184,125.8965,125.775,125.8965,11119.0
2020-11-16 13:15:00,145.0,145.01,144.88,144.92,10663.0,125.8879,125.8965,125.7837,125.8184,10663.0
2020-11-16 13:20:00,144.92,145.01,144.81,144.98,9819.0,125.8184,125.8965,125.7229,125.8705,9819.0
2020-11-16 13:25:00,144.94,144.96,144.81,144.85,11336.0,125.8358,125.8531,125.7229,125.7576,11336.0
2020-11-16 13:30:00,144.85,145.0,144.84,144.97,8608.0,125.7576,125.8879,125.7489,125.8618,8608.0
2020-11-16 13:35:00,144.99,145.11,144.92,145.08,10341.0,125.8792,125.9834,125.8184,125.9573,10341.0
2020-11-16 13:40:00,145.08,145.08,144.72,144.72,19975.0,125.9573,125.9573,125.6448,125.6448,19975.0
2020-11-16 13:45:00,144.69,144.8,144.69,144.78,17425.0,125.6187,125.7142,125.6187,125.6968,17425.0
2020-11-16 13:50:00,144.79,144.9,144.75,144.89,13802.0,125.7055,125.801,125.6708,125.7924,13802.0
2020-11-16 13:55:00,144.89,145.21,144.87,145.17,14896.0,125.7924,126.0702,125.775,126.0354,14896.0
2020-11-16 14:00:00,145.16,145.24,145.1,145.22,10016.0,126.0268,126.0962,125.9747,126.0789,10016.0
2020-11-16 14:05:00,145.22,145.22,145.09,145.11,4944.0,126.0789,126.0789,125.966,125.9834,4944.0
2020-11-16 14:10:00,145.11,145.25,145.08,145.22,10187.0,125.9834,126.1049,125.9573,126.0789,10187.0
2020-11-16 14:15:00,145.21,145.21,145.08,145.1,8345.0,126.0702,126.0702,125.9573,125.9747,8345.0
2020-11-16 14:20:00,145.11,145.18,145.09,145.15,14884.0,125.9834,126.0441,125.966,126.0181,14884.0
2020-11-16 14:25:00,145.15,145.2,145.09,145.16,11140.0,126.0181,126.0615,125.966,126.0268,11140.0
2020-11-16 14:30:00,145.16,145.24,145.08,145.19,16589.0,126.0268,126.0962,125.9573,126.0528,16589.0
2020-11-16 14:35:00,145.19,145.42,145.19,145.32,17972.0,126.0528,126.2525,126.0528,126.1657,17972.0
2020-11-16 14:40:00,145.31,145.42,145.28,145.39,20243.0,126.157,126.2525,126.1309,126.2264,20243.0
2020-11-16 14:45:00,145.37,145.39,145.21,145.21,12641.0,126.2091,126.2264,126.0702,126.0702,12641.0
2020-11-16 14:50:00,145.23,145.44,145.23,145.43,17014.0,126.0875,126.2699,126.0875,126.2612,17014.0
2020-11-16 14:55:00,145.43,145.58,145.39,145.48,21748.0,126.2612,126.3914,126.2264,126.3046,21748.0
2020-11-16 15:00:00,145.43,145.45,145.14,145.15,17054.0,126.2612,126.2785,126.0094,126.0181,17054.0
2020-11-16 15:05:00,145.16,145.24,145.08,145.24,19823.0,126.0268,126.0962,125.9573,126.0962,19823.0
2020-11-16 15:10:00,145.25,145.44,145.2,145.22,17883.0,126.1049,126.2699,126.0615,126.0789,17883.0
2020-11-16 15:15:00,145.22,145.24,145.12,145.18,17021.0,126.0789,126.0962,125.992,126.0441,17021.0
2020-11-16 15:20:00,145.17,145.44,145.16,145.44,25579.0,126.0354,126.2699,126.0268,126.2699,25579.0
2020-11-16 15:25:00,145.44,145.47,145.19,145.33,17775.0,126.2699,126.2959,126.0528,126.1744,17775.0
2020-11-16 15:30:00,145.34,145.51,145.29,145.43,27560.0,126.183,126.3306,126.1396,126.2612,27560.0
2020-11-16 15:35:00,145.43,145.62,145.41,145.46,16999.0,126.2612,126.4261,126.2438,126.2872,16999.0
2020-11-16 15:40:00,145.47,145.65,145.46,145.62,21514.0,126.2959,126.4522,126.2872,126.4261,21514.0
2020-11-16 15:45:00,145.63,145.74,145.59,145.59,31098.0,126.4348,126.5303,126.4001,126.4001,31098.0
2020-11-16 15:50:00,145.56,145.64,145.39,145.44,63522.0,126.374,126.4435,126.2264,126.2699,63522.0
2020-11-16 15:55:00,145.42,145.87,145.38,145.76,203693.0,126.2525,126.6432,126.2178,126.5477,203693.0
2020-11-17 09:30:00,144.27,145.0,144.27,144.39,92341.0,125.2541,125.8879,125.2541,125.3583,92341.0
2020-11-17 09:35:00,144.36,144.96,144.11,144.76,39668.0,125.3322,125.8531,125.1152,125.6795,39668.0
2020-11-17 09:40:00,144.83,144.83,144.33,144.46,12502.0,125.7403,125.7403,125.3062,125.419,12502.0
2020-11-17 09:45:00,144.47,144.49,144.2,144.28,24508.0,125.4277,125.4451,125.1933,125.2628,24508.0
2020-11-17 09:50:00,144.28,144.59,144.19,144.22,21676.0,125.2628,125.5319,125.1846,125.2107,21676.0
2020-11-17 09:55:00,144.24,144.69,144.24,144.63,13022.0,125.228,125.6187,125.228,125.5666,13022.0
2020-11-17 10:00:00,144.63,144.65,144.37,144.41,21765.0,125.5666,125.584,125.3409,125.3756,21765.0
2020-11-17 10:05:00,144.34,144.34,144.17,144.32,13347.0,125.3148,125.3148,125.1673,125.2975,13347.0
2020-11-17 10:10:00,144.31,144.57,144.24,144.32,16611.0,125.2888,125.5145,125.228,125.2975,16611.0
2020-11-17 10:15:00,144.33,144.47,144.26,144.36,12511.0,125.3062,125.4277,125.2454,125.3322,12511.0
2020-11-17 10:20:00,144.39,144.52,144.27,144.37,12530.0,125.3583,125.4711,125.2541,125.3409,12530.0
2020-11-17 10:25:00,144.37,144.45,144.15,144.23,24291.0,125.3409,125.4103,125.1499,125.2193,24291.0
2020-11-17 10:30:00,144.23,144.41,144.13,144.27,18168.0,125.2193,125.3756,125.1325,125.2541,18168.0
2020-11-17 10:35:00,144.27,144.41,144.26,144.36,11062.0,125.2541,125.3756,125.2454,125.3322,11062.0
2020-11-17 10:40:00,144.33,144.39,144.16,144.23,13094.0,125.3062,125.3583,125.1586,125.2193,13094.0
2020-11-17 10:45:00,144.26,144.42,144.12,144.41,16069.0,125.2454,125.3843,125.1238,125.3756,16069.0
2020-11-17 10:50:00,144.42,144.84,144.42,144.84,13062.0,125.3843,125.7489,125.3843,125.7489,13062.0
2020-11-17 10:55:00,144.8,144.84,144.67,144.78,18960.0,125.7142,125.7489,125.6013,125.6968,18960.0
2020-11-17 11:00:00,144.81,144.85,144.76,144.79,6742.0,125.7229,125.7576,125.6795,125.7055,6742.0
2020-11-17 11:05:00,144.78,144.96,144.74,144.83,12916.0,125.6968,125.8531,125.6621,125.7403,12916.0
2020-11-17 11:10:00,144.84,145.03,144.83,144.97,9046.0,125.7489,125.9139,125.7403,125.8618,9046.0
2020-11-17 11:15:00,144.96,145.04,144.89,144.92,11869.0,125.8531,125.9226,125.7924,125.8184,11869.0
2020-11-17 11:20:00,144.94,145.0,144.86,144.93,13598.0,125.8358,125.8879,125.7663,125.8271,13598.0
2020-11-17 11:25:00,144.93,145.02,144.83,144.97,15184.0,125.8271,125.9052,125.7403,125.8618,15184.0
2020-11-17 11:30:00,144.99,145.17,144.98,145.02,17918.0,125.8792,126.0354,125.8705,125.9052,17918.0
2020-11-17 11:35:00,145.02,145.04,144.76,144.79,14108.0,125.9052,125.9226,125.6795,125.7055,14108.0
2020-11-17 11:40:00,144.79,144.82,144.68,144.71,18489.0,125.7055,125.7316,125.61,125.6361,18489.0
2020-11-17 11:45:00,144.72,144.8,144.61,144.65,13180.0,125.6448,125.7142,125.5493,125.584,13180.0
2020-11-17 11:50:00,144.64,144.69,144.58,144.68,6822.0,125.5753,125.6187,125.5232,125.61,6822.0
2020-11-17 11:55:00,144.66,144.73,144.62,144.7,9179.0,125.5927,125.6534,125.5579,125.6274,9179.0
2020-11-17 12:00:00,144.71,144.83,144.65,144.83,9916.0,125.6361,125.7403,125.584,125.7403,9916.0
2020-11-17 12:05:00,144.8,144.8,144.66,144.67,10517.0,125.7142,125.7142,125.5927,125.6013,10517.0
2020-11-17 12:10:00,144.67,145.02,144.62,144.99,23726.0,125.6013,125.9052,125.5579,125.8792,23726.0
2020-11-17 12:15:00,144.97,145.05,144.94,144.94,14352.0,125.8618,125.9313,125.8358,125.8358,14352.0
2020-11-17 12:20:00,144.97,144.99,144.83,144.92,6505.0,125.8618,125.8792,125.7403,125.8184,6505.0
2020-11-17 12:25:00,144.92,145.02,144.88,144.9,9445.0,125.8184,125.9052,125.7837,125.801,9445.0
2020-11-17 12:30:00,144.89,144.89,144.66,144.66,32071.0,125.7924,125.7924,125.5927,125.5927,32071.0
2020-11-17 12:35:00,144.68,144.88,144.67,144.82,15324.0,125.61,125.7837,125.6013,125.7316,15324.0
2020-11-17 12:40:00,144.81,144.81,144.67,144.77,10301.0,125.7229,125.7229,125.6013,125.6882,10301.0
2020-11-17 12:45:00,144.77,144.9,144.77,144.87,36881.0,125.6882,125.801,125.6882,125.775,36881.0
2020-11-17 12:50:00,144.88,144.94,144.84,144.89,45689.0,125.7837,125.8358,125.7489,125.7924,45689.0
2020-11-17 12:55:00,144.91,144.92,144.83,144.88,12132.0,125.8097,125.8184,125.7403,125.7837,12132.0
2020-11-17 13:00:00,144.91,145.06,144.88,144.97,9142.0,125.8097,125.9399,125.7837,125.8618,9142.0
2020-11-17 13:05:00,144.98,145.25,144.98,145.23,19427.0,125.8705,126.1049,125.8705,126.0875,19427.0
2020-11-17 13:10:00,145.25,145.37,145.19,145.37,22962.0,126.1049,126.2091,126.0528,126.2091,22962.0
2020-11-17 13:15:00,145.39,145.48,145.34,145.34,11857.0,126.2264,126.3046,126.183,126.183,11857.0
2020-11-17 13:20:00,145.33,145.46,145.3,145.39,7518.0,126.1744,126.2872,126.1483,126.2264,7518.0
2020-11-17 13:25:00,145.38,145.47,145.38,145.47,7573.0,126.2178,126.2959,126.2178,126.2959,7573.0
2020-11-17 13:30:00,145.46,145.57,145.45,145.54,16877.0,126.2872,126.3827,126.2785,126.3567,16877.0
2020-11-17 13:35:00,145.55,145.74,145.52,145.67,19667.0,126.3654,126.5303,126.3393,126.4695,19667.0
2020-11-17 13:40:00,145.67,145.78,145.65,145.73,13567.0,126.4695,126.565,126.4522,126.5216,13567.0
2020-11-17 13:45:00,145.73,145.88,145.68,145.84,12260.0,126.5216,126.6519,126.4782,126.6171,12260.0
2020-11-17 13:50:00,145.84,145.88,145.74,145.84,14370.0,126.6171,126.6519,126.5303,126.6171,14370.0
2020-11-17 13:55:00,145.82,145.88,145.77,145.8,24824.0,126.5998,126.6519,126.5564,126.5824,24824.0
2020-11-17 14:00:00,145.79,145.96,145.72,145.92,15007.0,126.5737,126.7213,126.5129,126.6866,15007.0
2020-11-17 14:05:00,145.92,145.96,145.87,145.94,13209.0,126.6866,126.7213,126.6432,126.704,13209.0
2020-11-17 14:10:00,145.97,146.1,145.87,146.06,17525.0,126.73,126.8429,126.6432,126.8081,17525.0
2020-11-17 14:15:00,146.04,146.04,145.79,145.8,19950.0,126.7908,126.7908,126.5737,126.5824,19950.0
2020-11-17 14:20:00,145.8,145.86,145.78,145.81,11735.0,126.5824,126.6345,126.565,126.5911,11735.0
2020-11-17 14:25:00,145.81,145.82,145.73,145.75,8372.0,126.5911,126.5998,126.5216,126.539,8372.0
2020-11-17 14:30:00,145.73,145.83,145.59,145.67,17806.0,126.5216,126.6085,126.4001,126.4695,17806.0
2020-11-17 14:35:00,145.68,145.96,145.67,145.94,12533.0,126.4782,126.7213,126.4695,126.704,12533.0
2020-11-17 14:40:00,145.93,146.02,145.87,146.0,20625.0,126.6953,126.7734,126.6432,126.756,20625.0
2020-11-17 14:45:00,146.0,146.08,145.96,146.01,19858.0,126.756,126.8255,126.7213,126.7647,19858.0
2020-11-17 14:50:00,146.0,146.01,145.83,145.89,8777.0,126.756,126.7647,126.6085,126.6605,8777.0
2020-11-17 14:55:00,145.89,145.97,145.84,145.97,9535.0,126.6605,126.73,126.6171,126.73,9535.0
2020-11-17 15:00:00,145.95,145.96,145.85,145.89,11611.0,126.7126,126.7213,126.6258,126.6605,11611.0
2020-11-17 15:05:00,145.9,145.93,145.75,145.75,18104.0,126.6692,126.6953,126.539,126.539,18104.0
2020-11-17 15:10:00,145.78,145.81,145.67,145.7,13232.0,126.565,126.5911,126.4695,126.4956,13232.0
2020-11-17 15:15:00,145.71,145.75,145.59,145.65,11897.0,126.5043,126.539,126.4001,126.4522,11897.0
2020-11-17 15:20:00,145.64,145.64,145.27,145.32,17669.0,126.4435,126.4435,126.1223,126.1657,17669.0
2020-11-17 15:25:00,145.3,145.39,145.12,145.23,13228.0,126.1483,126.2264,125.992,126.0875,13228.0
2020-11-17 15:30:00,145.22,145.34,145.18,145.19,19391.0,126.0789,126.183,126.0441,126.0528,19391.0
2020-11-17 15:35:00,145.18,145.25,145.08,145.23,21261.0,126.0441,126.1049,125.9573,126.0875,21261.0
2020-11-17 15:40:00,145.24,145.29,145.09,145.24,26103.0,126.0962,126.1396,125.966,126.0962,26103.0
2020-11-17 15:45:00,145.24,145.28,145.18,145.21,26112.0,126.0962,126.1309,126.0441,126.0702,26112.0
2020-11-17 15:50:00,145.2,145.32,144.99,145.11,98736.0,126.0615,126.1657,125.8792,125.9834,98736.0
2020-11-17 15:55:00,145.13,145.34,145.13,145.24,122366.0,126.0007,126.183,126.0007,126.0962,122366.0
2020-11-18 09:30:00,145.48,145.58,145.09,145.39,77687.0,126.3046,126.3914,125.966,126.2264,77687.0
2020-11-18 09:35:00,145.54,145.74,145.38,145.57,23880.0,126.3567,126.5303,126.2178,126.3827,23880.0
2020-11-18 09:40:00,145.53,145.74,145.5,145.66,17271.0,126.348,126.5303,126.3219,126.4609,17271.0
2020-11-18 09:45:00,145.71,145.85,145.64,145.83,116217.0,126.5043,126.6258,126.4435,126.6085,116217.0
2020-11-18 09:50:00,145.8,145.83,145.55,145.67,137022.0,126.5824,126.6085,126.3654,126.4695,137022.0
2020-11-18 09:55:00,145.66,146.17,145.63,145.97,112698.0,126.4609,126.9036,126.4348,126.73,112698.0
2020-11-18 10:00:00,146.02,146.23,145.79,145.84,38730.0,126.7734,126.9557,126.5737,126.6171,38730.0
2020-11-18 10:05:00,145.92,146.09,145.84,145.96,26349.0,126.6866,126.8342,126.6171,126.7213,26349.0
2020-11-18 10:10:00,145.97,146.08,145.91,146.0,21013.0,126.73,126.8255,126.6779,126.756,21013.0
2020-11-18 10:15:00,146.01,146.16,145.95,146.13,16063.0,126.7647,126.895,126.7126,126.8689,16063.0
2020-11-18 10:20:00,146.11,146.22,146.1,146.21,23121.0,126.8515,126.947,126.8429,126.9384,23121.0
2020-11-18 10:25:00,146.22,146.38,146.2,146.37,29499.0,126.947,127.086,126.9297,127.0773,29499.0
2020-11-18 10:30:00,146.36,146.48,146.34,146.47,23950.0,127.0686,127.1728,127.0512,127.1641,23950.0
2020-11-18 10:35:00,146.45,146.48,146.36,146.46,23199.0,127.1467,127.1728,127.0686,127.1554,23199.0
2020-11-18 10:40:00,146.48,146.57,146.15,146.17,32129.0,127.1728,127.2509,126.8863,126.9036,32129.0
2020-11-18 10:45:00,146.14,146.38,146.12,146.38,15677.0,126.8776,127.086,126.8602,127.086,15677.0
2020-11-18 10:50:00,146.37,146.39,146.16,146.16,13811.0,127.0773,127.0946,126.895,126.895,13811.0
2020-11-18 10:55:00,146.16,146.23,146.1,146.12,42389.0,126.895,126.9557,126.8429,126.8602,42389.0
2020-11-18 11:00:00,146.06,146.2,146.06,146.18,26208.0,126.8081,126.9297,126.8081,126.9123,26208.0
2020-11-18 11:05:00,146.19,146.2,145.8,145.8,17396.0,126.921,126.9297,126.5824,126.5824,17396.0
2020-11-18 11:10:00,145.79,145.8,145.42,145.43,10175.0,126.5737,126.5824,126.2525,126.2612,10175.0
2020-11-18 11:15:00,145.43,145.63,145.42,145.51,10602.0,126.2612,126.4348,126.2525,126.3306,10602.0
2020-11-18 11:20:00,145.53,145.57,145.44,145.51,12717.0,126.348,126.3827,126.2699,126.3306,12717.0
2020-11-18 11:25:00,145.55,145.57,145.47,145.56,11842.0,126.3654,126.3827,126.2959,126.374,11842.0
2020-11-18 11:30:00,145.57,145.62,145.49,145.62,55303.0,126.3827,126.4261,126.3133,126.4261,55303.0
2020-11-18 11:35:00,145.61,145.87,145.6,145.83,12976.0,126.4174,126.6432,126.4088,126.6085,12976.0
2020-11-18 11:40:00,145.83,145.83,145.58,145.61,13972.0,126.6085,126.6085,126.3914,126.4174,13972.0
2020-11-18 11:45:00,145.57,145.61,145.44,145.52,51843.0,126.3827,126.4174,126.2699,126.3393,51843.0
2020-11-18 11:50:00,145.53,145.59,145.44,145.59,31009.0,126.348,126.4001,126.2699,126.4001,31009.0
2020-11-18 11:55:00,145.6,145.65,145.31,145.45,17016.0,126.4088,126.4522,126.157,126.2785,17016.0
2020-11-18 12:00:00,145.49,145.73,145.49,145.62,11989.0,126.3133,126.5216,126.3133,126.4261,11989.0
2020-11-18 12:05:00,145.62,145.63,145.54,145.6,7391.0,126.4261,126.4348,126.3567,126.4088,7391.0
2020-11-18 12:10:00,145.59,145.6,145.41,145.43,8865.0,126.4001,126.4088,126.2438,126.2612,8865.0
2020-11-18 12:15:00,145.44,145.46,145.26,145.29,8610.0,126.2699,126.2872,126.1136,126.1396,8610.0
2020-11-18 12:20:00,145.31,145.37,145.28,145.3,5742.0,126.157,126.2091,126.1309,126.1483,5742.0
2020-11-18 12:25:00,145.31,145.32,145.13,145.16,7613.0,126.157,126.1657,126.0007,126.0268,7613.0
2020-11-18 12:30:00,145.17,145.18,145.03,145.13,8014.0,126.0354,126.0441,125.9139,126.0007,8014.0
2020-11-18 12:35:00,145.13,145.13,145.02,145.03,8683.0,126.0007,126.0007,125.9052,125.9139,8683.0
2020-11-18 12:40:00,145.04,145.04,144.9,144.92,10484.0,125.9226,125.9226,125.801,125.8184,10484.0
2020-11-18 12:45:00,144.93,144.93,144.78,144.8,12767.0,125.8271,125.8271,125.6968,125.7142,12767.0
2020-11-18 12:50:00,144.79,144.89,144.79,144.81,6837.0,125.7055,125.7924,125.7055,125.7229,6837.0
2020-11-18 12:55:00,144.78,144.81,144.6,144.66,36319.0,125.6968,125.7229,125.5406,125.5927,36319.0
2020-11-18 13:00:00,144.62,144.68,144.59,144.68,6016.0,125.5579,125.61,125.5319,125.61,6016.0
2020-11-18 13:05:00,144.67,144.83,144.67,144.81,9165.0,125.6013,125.7403,125.6013,125.7229,9165.0
2020-11-18 13:10:00,144.84,144.9,144.78,144.78,9056.0,125.7489,125.801,125.6968,125.6968,9056.0
2020-11-18 13:15:00,144.78,144.88,144.75,144.82,8970.0,125.6968,125.7837,125.6708,125.7316,8970.0
2020-11-18 13:20:00,144.82,144.86,144.75,144.79,10588.0,125.7316,125.7663,125.6708,125.7055,10588.0
2020-11-18 13:25:00,144.8,144.82,144.72,144.74,12877.0,125.7142,125.7316,125.6448,125.6621,12877.0
2020-11-18 13:30:00,144.74,144.82,144.73,144.82,11685.0,125.6621,125.7316,125.6534,125.7316,11685.0
2020-11-18 13:35:00,144.82,145.05,144.82,145.04,17697.0,125.7316,125.9313,125.7316,125.9226,17697.0
2020-11-18 13:40:00,145.05,145.05,144.94,144.99,8847.0,125.9313,125.9313,125.8358,125.8792,8847.0
2020-11-18 13:45:00,145.0,145.01,144.72,144.77,16481.0,125.8879,125.8965,125.6448,125.6882,16481.0
2020-11-18 13:50:00,144.77,144.78,144.68,144.68,19046.0,125.6882,125.6968,125.61,125.61,19046.0
2020-11-18 13:55:00,144.7,144.74,144.51,144.72,22324.0,125.6274,125.6621,125.4624,125.6448,22324.0
2020-11-18 14:00:00,144.71,144.94,144.64,144.87,37768.0,125.6361,125.8358,125.5753,125.775,37768.0
2020-11-18 14:05:00,144.89,144.98,144.86,144.88,10839.0,125.7924,125.8705,125.7663,125.7837,10839.0
2020-11-18 14:10:00,144.86,144.88,144.69,144.69,12860.0,125.7663,125.7837,125.6187,125.6187,12860.0
2020-11-18 14:15:00,144.69,144.7,144.5,144.5,41817.0,125.6187,125.6274,125.4538,125.4538,41817.0
2020-11-18 14:20:00,144.51,144.57,144.29,144.31,14185.0,125.4624,125.5145,125.2714,125.2888,14185.0
2020-11-18 14:25:00,144.35,144.42,144.28,144.28,13533.0,125.3235,125.3843,125.2628,125.2628,13533.0
2020-11-18 14:30:00,144.3,144.46,144.19,144.42,15979.0,125.2801,125.419,125.1846,125.3843,15979.0
2020-11-18 14:35:00,144.41,144.6,144.3,144.58,34212.0,125.3756,125.5406,125.2801,125.5232,34212.0
2020-11-18 14:40:00,144.6,144.7,144.54,144.69,12872.0,125.5406,125.6274,125.4885,125.6187,12872.0
2020-11-18 14:45:00,144.7,144.71,144.58,144.59,10361.0,125.6274,125.6361,125.5232,125.5319,10361.0
2020-11-18 14:50:00,144.58,144.66,144.56,144.62,7768.0,125.5232,125.5927,125.5058,125.5579,7768.0
2020-11-18 14:55:00,144.63,144.77,144.61,144.69,35493.0,125.5666,125.6882,125.5493,125.6187,35493.0
2020-11-18 15:00:00,144.68,144.7,144.35,144.36,86217.0,125.61,125.6274,125.3235,125.3322,86217.0
2020-11-18 15:05:00,144.35,144.54,144.35,144.49,19779.0,125.3235,125.4885,125.3235,125.4451,19779.0
2020-11-18 15:10:00,144.53,144.72,144.53,144.63,20002.0,125.4798,125.6448,125.4798,125.5666,20002.0
2020-11-18 15:15:00,144.64,144.66,144.38,144.42,14231.0,125.5753,125.5927,125.3496,125.3843,14231.0
2020-11-18 15:20:00,144.41,144.48,144.36,144.46,21151.0,125.3756,125.4364,125.3322,125.419,21151.0
2020-11-18 15:25:00,144.46,144.48,144.18,144.23,23953.0,125.419,125.4364,125.1759,125.2193,23953.0
2020-11-18 15:30:00,144.23,144.3,144.06,144.3,33193.0,125.2193,125.2801,125.0718,125.2801,33193.0
2020-11-18 15:35:00,144.29,144.33,143.81,143.83,16981.0,125.2714,125.3062,124.8547,124.8721,16981.0
2020-11-18 15:40:00,143.86,144.13,143.65,143.77,50285.0,124.8981,125.1325,124.7158,124.82,50285.0
2020-11-18 15:45:00,143.73,143.95,143.62,143.76,32772.0,124.7852,124.9762,124.6897,124.8113,32772.0
2020-11-18 15:50:00,143.78,143.87,143.3,143.35,50875.0,124.8287,124.9068,124.4119,124.4553,50875.0
2020-11-18 15:55:00,143.34,143.61,143.33,143.36,120774.0,124.4467,124.6811,124.438,124.464,120774.0
2020-11-19 09:30:00,143.09,143.09,142.41,142.55,100127.0,124.2296,124.2296,123.6392,123.7608,100127.0
2020-11-19 09:35:00,142.48,142.93,142.34,142.74,31489.0,123.7,124.0907,123.5785,123.9257,31489.0
2020-11-19 09:40:00,142.72,142.97,142.46,142.95,25832.0,123.9084,124.1254,123.6826,124.1081,25832.0
2020-11-19 09:45:00,142.94,143.35,142.83,143.14,21198.0,124.0994,124.4553,124.0039,124.273,21198.0
2020-11-19 09:50:00,143.18,143.35,143.06,143.07,19306.0,124.3077,124.4553,124.2036,124.2122,19306.0
2020-11-19 09:55:00,143.07,143.17,142.81,142.82,16877.0,124.2122,124.2991,123.9865,123.9952,16877.0
2020-11-19 10:00:00,142.84,143.27,142.71,143.22,28026.0,124.0126,124.3859,123.8997,124.3425,28026.0
2020-11-19 10:05:00,143.24,143.38,143.13,143.38,25126.0,124.3598,124.4814,124.2643,124.4814,25126.0
2020-11-19 10:10:00,143.38,143.43,142.86,143.01,123618.0,124.4814,124.5248,124.0299,124.1601,123618.0
2020-11-19 10:15:00,143.03,143.2,142.98,143.08,11563.0,124.1775,124.3251,124.1341,124.2209,11563.0
2020-11-19 10:20:00,143.0,143.05,142.77,142.77,20395.0,124.1515,124.1949,123.9518,123.9518,20395.0
2020-11-19 10:25:00,142.78,142.8,142.61,142.66,22038.0,123.9605,123.9778,123.8129,123.8563,22038.0
2020-11-19 10:30:00,142.69,142.98,142.67,142.93,13210.0,123.8823,124.1341,123.865,124.0907,13210.0
2020-11-19 10:35:00,142.95,143.17,142.93,143.17,17647.0,124.1081,124.2991,124.0907,124.2991,17647.0
2020-11-19 10:40:00,143.11,143.15,142.95,143.07,105554.0,124.247,124.2817,124.1081,124.2122,105554.0
2020-11-19 10:45:00,143.12,143.58,143.12,143.53,16620.0,124.2557,124.655,124.2557,124.6116,16620.0
2020-11-19 10:50:00,143.56,143.65,143.49,143.5,12770.0,124.6377,124.7158,124.5769,124.5856,12770.0
2020-11-19 10:55:00,143.53,143.55,143.32,143.44,14516.0,124.6116,124.629,124.4293,124.5335,14516.0
2020-11-19 11:00:00,143.44,143.49,143.32,143.37,8954.0,124.5335,124.5769,124.4293,124.4727,8954.0
2020-11-19 11:05:00,143.42,143.56,143.36,143.36,30064.0,124.5161,124.6377,124.464,124.464,30064.0
2020-11-19 11:10:00,143.35,143.36,143.12,143.19,18896.0,124.4553,124.464,124.2557,124.3164,18896.0
2020-11-19 11:15:00,143.19,143.19,142.96,142.96,16256.0,124.3164,124.3164,124.1167,124.1167,16256.0
2020-11-19 11:20:00,142.97,143.19,142.94,143.03,22748.0,124.1254,124.3164,124.0994,124.1775,22748.0
2020-11-19 11:25:00,143.01,143.14,142.99,143.0,17684.0,124.1601,124.273,124.1428,124.1515,17684.0
2020-11-19 11:30:00,142.99,143.06,142.8,142.93,18984.0,124.1428,124.2036,123.9778,124.0907,18984.0
2020-11-19 11:35:00,142.93,142.93,142.77,142.88,16713.0,124.0907,124.0907,123.9518,124.0473,16713.0
2020-11-19 11:40:00,142.85,142.93,142.79,142.89,10383.0,124.0212,124.0907,123.9691,124.056,10383.0
2020-11-19 11:45:00,142.88,143.04,142.84,142.9,11271.0,124.0473,124.1862,124.0126,124.0646,11271.0
2020-11-19 11:50:00,142.91,143.01,142.87,142.93,8169.0,124.0733,124.1601,124.0386,124.0907,8169.0
2020-11-19 11:55:00,142.91,143.01,142.85,143.01,8523.0,124.0733,124.1601,124.0212,124.1601,8523.0
2020-11-19 12:00:00,143.0,143.0,142.83,142.9,33053.0,124.1515,124.1515,124.0039,124.0646,33053.0
2020-11-19 12:05:00,142.92,143.08,142.9,142.99,30386.0,124.082,124.2209,124.0646,124.1428,30386.0
2020-11-19 12:10:00,143.0,143.22,142.92,143.19,22746.0,124.1515,124.3425,124.082,124.3164,22746.0
2020-11-19 12:15:00,143.23,143.41,143.22,143.33,20228.0,124.3512,124.5074,124.3425,124.438,20228.0
2020-11-19 12:20:00,143.36,143.45,143.13,143.22,7367.0,124.464,124.5422,124.2643,124.3425,7367.0
2020-11-19 12:25:00,143.22,143.33,143.19,143.32,9579.0,124.3425,124.438,124.3164,124.4293,9579.0
2020-11-19 12:30:00,143.31,143.36,142.98,142.99,12193.0,124.4206,124.464,124.1341,124.1428,12193.0
2020-11-19 12:35:00,143.02,143.29,143.0,143.2,49373.0,124.1688,124.4032,124.1515,124.3251,49373.0
2020-11-19 12:40:00,143.18,143.21,142.89,142.95,52877.0,124.3077,124.3338,124.056,124.1081,52877.0
2020-11-19 12:45:00,142.93,143.11,142.93,142.96,13903.0,124.0907,124.247,124.0907,124.1167,13903.0
2020-11-19 12:50:00,142.96,143.08,142.94,142.96,15663.0,124.1167,124.2209,124.0994,124.1167,15663.0
2020-11-19 12:55:00,142.95,143.12,142.93,142.96,16101.0,124.1081,124.2557,124.0907,124.1167,16101.0
2020-11-19 13:00:00,142.99,143.18,142.99,143.05,18846.0,124.1428,124.3077,124.1428,124.1949,18846.0
2020-11-19 13:05:00,143.07,143.13,142.91,143.07,18195.0,124.2122,124.2643,124.0733,124.2122,18195.0
2020-11-19 13:10:00,143.1,143.13,142.96,142.98,20199.0,124.2383,124.2643,124.1167,124.1341,20199.0
2020-11-19 13:15:00,143.0,143.07,142.85,142.9,15000.0,124.1515,124.2122,124.0212,124.0646,15000.0
2020-11-19 13:20:00,142.91,143.18,142.91,143.08,15221.0,124.0733,124.3077,124.0733,124.2209,15221.0
2020-11-19 13:25:00,143.07,143.25,142.96,143.13,11785.0,124.2122,124.3685,124.1167,124.2643,11785.0
2020-11-19 13:30:00,143.14,143.23,142.98,143.16,13723.0,124.273,124.3512,124.1341,124.2904,13723.0
2020-11-19 13:35:00,143.16,143.17,142.97,143.02,15401.0,124.2904,124.2991,124.1254,124.1688,15401.0
2020-11-19 13:40:00,143.03,143.06,142.99,143.0,18156.0,124.1775,124.2036,124.1428,124.1515,18156.0
2020-11-19 13:45:00,143.03,143.08,142.98,143.06,54692.0,124.1775,124.2209,124.1341,124.2036,54692.0
2020-11-19 13:50:00,143.05,143.14,143.0,143.03,70674.0,124.1949,124.273,124.1515,124.1775,70674.0
2020-11-19 13:55:00,143.04,143.08,142.97,143.02,26880.0,124.1862,124.2209,124.1254,124.1688,26880.0
2020-11-19 14:00:00,143.02,143.13,142.95,143.09,52128.0,124.1688,124.2643,124.1081,124.2296,52128.0
2020-11-19 14:05:00,143.09,143.18,143.01,143.11,55674.0,124.2296,124.3077,124.1601,124.247,55674.0
2020-11-19 14:10:00,143.11,143.12,142.99,143.05,17843.0,124.247,124.2557,124.1428,124.1949,17843.0
2020-11-19 14:15:00,143.04,143.11,143.02,143.03,18047.0,124.1862,124.247,124.1688,124.1775,18047.0
2020-11-19 14:20:00,143.05,143.09,143.02,143.03,17811.0,124.1949,124.2296,124.1688,124.1775,17811.0
2020-11-19 14:25:00,143.03,143.05,142.95,143.03,17815.0,124.1775,124.1949,124.1081,124.1775,17815.0
2020-11-19 14:30:00,143.05,143.17,143.02,143.06,36082.0,124.1949,124.2991,124.1688,124.2036,36082.0
2020-11-19 14:35:00,143.08,143.32,143.07,143.11,53061.0,124.2209,124.4293,124.2122,124.247,53061.0
2020-11-19 14:40:00,143.13,143.3,143.1,143.16,99755.0,124.2643,124.4119,124.2383,124.2904,99755.0
2020-11-19 14:45:00,143.17,143.28,143.12,143.2,93243.0,124.2991,124.3946,124.2557,124.3251,93243.0
2020-11-19 14:50:00,143.2,143.29,143.1,143.1,28585.0,124.3251,124.4032,124.2383,124.2383,28585.0
2020-11-19 14:55:00,143.09,143.23,143.08,143.18,28813.0,124.2296,124.3512,124.2209,124.3077,28813.0
2020-11-19 15:00:00,143.21,143.21,143.1,143.19,55177.0,124.3338,124.3338,124.2383,124.3164,55177.0
2020-11-19 15:05:00,143.2,143.38,143.1,143.38,61595.0,124.3251,124.4814,124.2383,124.4814,61595.0
2020-11-19 15:10:00,143.39,143.51,143.37,143.4,31788.0,124.4901,124.5942,124.4727,124.4987,31788.0
2020-11-19 15:15:00,143.39,143.43,143.22,143.43,27036.0,124.4901,124.5248,124.3425,124.5248,27036.0
2020-11-19 15:20:00,143.43,143.47,143.35,143.38,43874.0,124.5248,124.5595,124.4553,124.4814,43874.0
2020-11-19 15:25:00,143.4,143.4,143.26,143.35,22594.0,124.4987,124.4987,124.3772,124.4553,22594.0
2020-11-19 15:30:00,143.35,143.4,143.28,143.38,69920.0,124.4553,124.4987,124.3946,124.4814,69920.0
2020-11-19 15:35:00,143.37,143.54,143.26,143.32,99776.0,124.4727,124.6203,124.3772,124.4293,99776.0
2020-11-19 15:40:00,143.32,143.7,143.29,143.67,86145.0,124.4293,124.7592,124.4032,124.7332,86145.0
2020-11-19 15:45:00,143.69,143.69,143.37,143.47,61546.0,124.7505,124.7505,124.4727,124.5595,61546.0
2020-11-19 15:50:00,143.48,143.62,143.32,143.39,128114.0,124.5682,124.6897,124.4293,124.4901,128114.0
2020-11-19 15:55:00,143.4,143.55,143.32,143.37,151140.0,124.4987,124.629,124.4293,124.4727,151140.0
2020-11-20 09:30:00,143.65,143.92,143.2,143.55,310036.0,124.7158,124.9502,124.3251,124.629,310036.0
2020-11-20 09:35:00,143.52,144.05,143.47,144.0,30378.0,124.6029,125.0631,124.5595,125.0197,30378.0
2020-11-20 09:40:00,144.03,144.31,143.9,144.24,24814.0,125.0457,125.2888,124.9328,125.228,24814.0
2020-11-20 09:45:00,144.13,144.37,144.06,144.3,23680.0,125.1325,125.3409,125.0718,125.2801,23680.0
2020-11-20 09:50:00,144.32,144.47,144.25,144.45,21578.0,125.2975,125.4277,125.2367,125.4103,21578.0
2020-11-20 09:55:00,144.44,144.59,144.05,144.22,25433.0,125.4017,125.5319,125.0631,125.2107,25433.0
2020-11-20 10:00:00,144.2,144.27,143.95,144.05,19753.0,125.1933,125.2541,124.9762,125.0631,19753.0
2020-11-20 10:05:00,144.04,144.2,143.83,143.84,14778.0,125.0544,125.1933,124.8721,124.8807,14778.0
2020-11-20 10:10:00,143.85,143.86,143.29,143.3,12215.0,124.8894,124.8981,124.4032,124.4119,12215.0
2020-11-20 10:15:00,143.32,143.32,143.01,143.01,16646.0,124.4293,124.4293,124.1601,124.1601,16646.0
2020-11-20 10:20:00,143.0,143.55,143.0,143.55,18450.0,124.1515,124.629,124.1515,124.629,18450.0
2020-11-20 10:25:00,143.55,143.63,143.42,143.54,19763.0,124.629,124.6984,124.5161,124.6203,19763.0
2020-11-20 10:30:00,143.55,143.59,143.3,143.52,23727.0,124.629,124.6637,124.4119,124.6029,23727.0
2020-11-20 10:35:00,143.5,143.9,143.45,143.8,47208.0,124.5856,124.9328,124.5422,124.846,47208.0
2020-11-20 10:40:00,143.76,143.92,143.75,143.77,19231.0,124.8113,124.9502,124.8026,124.82,19231.0
2020-11-20 10:45:00,143.77,143.83,143.68,143.79,21916.0,124.82,124.8721,124.7418,124.8373,21916.0
2020-11-20 10:50:00,143.8,143.84,143.56,143.66,25829.0,124.846,124.8807,124.6377,124.7245,25829.0
2020-11-20 10:55:00,143.63,143.87,143.54,143.81,18548.0,124.6984,124.9068,124.6203,124.8547,18548.0
2020-11-20 11:00:00,143.81,144.07,143.76,144.07,12093.0,124.8547,125.0804,124.8113,125.0804,12093.0
2020-11-20 11:05:00,144.05,144.33,144.04,144.24,8676.0,125.0631,125.3062,125.0544,125.228,8676.0
2020-11-20 11:10:00,144.29,144.3,144.09,144.09,13240.0,125.2714,125.2801,125.0978,125.0978,13240.0
2020-11-20 11:15:00,144.13,144.18,144.03,144.06,8494.0,125.1325,125.1759,125.0457,125.0718,8494.0
2020-11-20 11:20:00,144.05,144.25,144.04,144.19,10837.0,125.0631,125.2367,125.0544,125.1846,10837.0
2020-11-20 11:25:00,144.18,144.35,144.08,144.34,13525.0,125.1759,125.3235,125.0891,125.3148,13525.0
2020-11-20 11:30:00,144.35,144.6,144.33,144.59,12517.0,125.3235,125.5406,125.3062,125.5319,12517.0
2020-11-20 11:35:00,144.58,144.63,144.43,144.57,14368.0,125.5232,125.5666,125.393,125.5145,14368.0
2020-11-20 11:40:00,144.58,144.64,144.47,144.48,27397.0,125.5232,125.5753,125.4277,125.4364,27397.0
2020-11-20 11:45:00,144.48,144.57,144.12,144.16,15834.0,125.4364,125.5145,125.1238,125.1586,15834.0
2020-11-20 11:50:00,144.11,144.38,144.1,144.36,12668.0,125.1152,125.3496,125.1065,125.3322,12668.0
2020-11-20 11:55:00,144.34,144.38,144.24,144.35,9323.0,125.3148,125.3496,125.228,125.3235,9323.0
2020-11-20 12:00:00,144.32,144.35,144.26,144.27,6958.0,125.2975,125.3235,125.2454,125.2541,6958.0
2020-11-20 12:05:00,144.26,144.33,144.12,144.22,10497.0,125.2454,125.3062,125.1238,125.2107,10497.0
2020-11-20 12:10:00,144.21,144.23,144.1,144.17,13959.0,125.202,125.2193,125.1065,125.1673,13959.0
2020-11-20 12:15:00,144.16,144.17,143.99,144.02,13224.0,125.1586,125.1673,125.011,125.037,13224.0
2020-11-20 12:20:00,144.05,144.19,144.0,144.19,13416.0,125.0631,125.1846,125.0197,125.1846,13416.0
2020-11-20 12:25:00,144.18,144.19,144.08,144.18,10601.0,125.1759,125.1846,125.0891,125.1759,10601.0
2020-11-20 12:30:00,144.18,144.25,144.12,144.19,11551.0,125.1759,125.2367,125.1238,125.1846,11551.0
2020-11-20 12:35:00,144.18,144.25,144.14,144.17,16970.0,125.1759,125.2367,125.1412,125.1673,16970.0
2020-11-20 12:40:00,144.15,144.21,144.08,144.14,9175.0,125.1499,125.202,125.0891,125.1412,9175.0
2020-11-20 12:45:00,144.15,144.24,143.96,143.96,7909.0,125.1499,125.228,124.9849,124.9849,7909.0
2020-11-20 12:50:00,144.0,144.01,143.94,144.0,7340.0,125.0197,125.0283,124.9676,125.0197,7340.0
2020-11-20 12:55:00,143.98,144.06,143.96,144.03,6162.0,125.0023,125.0718,124.9849,125.0457,6162.0
2020-11-20 13:00:00,144.03,144.06,143.95,143.95,7695.0,125.0457,125.0718,124.9762,124.9762,7695.0
2020-11-20 13:05:00,143.98,144.04,143.91,144.04,10304.0,125.0023,125.0544,124.9415,125.0544,10304.0
2020-11-20 13:10:00,144.0,144.18,143.94,144.13,27897.0,125.0197,125.1759,124.9676,125.1325,27897.0
2020-11-20 13:15:00,144.13,144.16,144.04,144.12,6402.0,125.1325,125.1586,125.0544,125.1238,6402.0
2020-11-20 13:20:00,144.1,144.26,144.04,144.26,5622.0,125.1065,125.2454,125.0544,125.2454,5622.0
2020-11-20 13:25:00,144.25,144.31,144.12,144.31,18767.0,125.2367,125.2888,125.1238,125.2888,18767.0
2020-11-20 13:30:00,144.33,144.33,144.22,144.26,26924.0,125.3062,125.3062,125.2107,125.2454,26924.0
2020-11-20 13:35:00,144.26,144.33,144.22,144.28,46729.0,125.2454,125.3062,125.2107,125.2628,46729.0
2020-11-20 13:40:00,144.3,144.4,144.25,144.34,11722.0,125.2801,125.3669,125.2367,125.3148,11722.0
2020-11-20 13:45:00,144.33,144.42,144.31,144.41,8833.0,125.3062,125.3843,125.2888,125.3756,8833.0
2020-11-20 13:50:00,144.42,144.48,144.31,144.34,11221.0,125.3843,125.4364,125.2888,125.3148,11221.0
2020-11-20 13:55:00,144.36,144.37,144.23,144.32,14180.0,125.3322,125.3409,125.2193,125.2975,14180.0
2020-11-20 14:00:00,144.34,144.4,144.32,144.37,8689.0,125.3148,125.3669,125.2975,125.3409,8689.0
2020-11-20 14:05:00,144.39,144.39,144.26,144.35,11321.0,125.3583,125.3583,125.2454,125.3235,11321.0
2020-11-20 14:10:00,144.32,144.43,144.32,144.43,9842.0,125.2975,125.393,125.2975,125.393,9842.0
2020-11-20 14:15:00,144.44,144.46,144.33,144.36,10134.0,125.4017,125.419,125.3062,125.3322,10134.0
2020-11-20 14:20:00,144.38,144.42,144.32,144.41,9405.0,125.3496,125.3843,125.2975,125.3756,9405.0
2020-11-20 14:25:00,144.4,144.45,144.32,144.32,10924.0,125.3669,125.4103,125.2975,125.2975,10924.0
2020-11-20 14:30:00,144.32,144.41,144.27,144.4,13956.0,125.2975,125.3756,125.2541,125.3669,13956.0
2020-11-20 14:35:00,144.41,144.51,144.37,144.37,16071.0,125.3756,125.4624,125.3409,125.3409,16071.0
2020-11-20 14:40:00,144.38,144.39,144.24,144.29,16009.0,125.3496,125.3583,125.228,125.2714,16009.0
2020-11-20 14:45:00,144.27,144.32,144.15,144.18,11876.0,125.2541,125.2975,125.1499,125.1759,11876.0
2020-11-20 14:50:00,144.18,144.23,144.13,144.16,14976.0,125.1759,125.2193,125.1325,125.1586,14976.0
2020-11-20 14:55:00,144.15,144.15,144.02,144.08,13003.0,125.1499,125.1499,125.037,125.0891,13003.0
2020-11-20 15:00:00,144.1,144.15,144.01,144.01,18221.0,125.1065,125.1499,125.0283,125.0283,18221.0
2020-11-20 15:05:00,144.01,144.15,143.89,143.91,23543.0,125.0283,125.1499,124.9242,124.9415,23543.0
2020-11-20 15:10:00,143.94,144.0,143.78,143.78,26821.0,124.9676,125.0197,124.8287,124.8287,26821.0
2020-11-20 15:15:00,143.78,143.78,143.58,143.72,24693.0,124.8287,124.8287,124.655,124.7766,24693.0
2020-11-20 15:20:00,143.7,143.74,143.62,143.64,22576.0,124.7592,124.7939,124.6897,124.7071,22576.0
2020-11-20 15:25:00,143.64,143.7,143.56,143.59,44574.0,124.7071,124.7592,124.6377,124.6637,44574.0
2020-11-20 15:30:00,143.58,143.61,143.33,143.38,104221.0,124.655,124.6811,124.438,124.4814,104221.0
2020-11-20 15:35:00,143.35,143.53,143.3,143.39,113580.0,124.4553,124.6116,124.4119,124.4901,113580.0
2020-11-20 15:40:00,143.39,143.74,143.23,143.72,98417.0,124.4901,124.7939,124.3512,124.7766,98417.0
2020-11-20 15:45:00,143.72,144.04,143.72,143.82,48985.0,124.7766,125.0544,124.7766,124.8634,48985.0
2020-11-20 15:50:00,143.77,143.77,143.37,143.41,90035.0,124.82,124.82,124.4727,124.5074,90035.0
2020-11-20 15:55:00,143.38,143.6,143.29,143.42,188986.0,124.4814,124.6724,124.4032,124.5161,188986.0
2020-11-23 09:30:00,143.31,143.5,142.36,142.59,228171.0,124.4206,124.5856,123.5958,123.7955,228171.0
2020-11-23 09:35:00,142.74,143.15,142.68,143.15,34529.0,123.9257,124.2817,123.8736,124.2817,34529.0
2020-11-23 09:40:00,143.15,143.19,142.77,143.03,22658.0,124.2817,124.3164,123.9518,124.1775,22658.0
2020-11-23 09:45:00,143.07,143.65,143.01,143.54,28988.0,124.2122,124.7158,124.1601,124.6203,28988.0
2020-11-23 09:50:00,143.49,143.56,143.37,143.44,7089.0,124.5769,124.6377,124.4727,124.5335,7089.0
2020-11-23 09:55:00,143.41,143.42,143.02,143.28,8893.0,124.5074,124.5161,124.1688,124.3946,8893.0
2020-11-23 10:00:00,143.26,143.39,143.12,143.27,9773.0,124.3772,124.4901,124.2557,124.3859,9773.0
2020-11-23 10:05:00,143.27,143.34,142.96,143.11,24809.0,124.3859,124.4467,124.1167,124.247,24809.0
2020-11-23 10:10:00,143.09,143.15,142.89,143.08,98541.0,124.2296,124.2817,124.056,124.2209,98541.0
2020-11-23 10:15:00,143.08,143.17,142.79,142.8,18951.0,124.2209,124.2991,123.9691,123.9778,18951.0
2020-11-23 10:20:00,142.81,142.96,142.73,142.73,18324.0,123.9865,124.1167,123.9171,123.9171,18324.0
2020-11-23 10:25:00,142.68,142.71,142.25,142.31,50877.0,123.8736,123.8997,123.5003,123.5524,50877.0
2020-11-23 10:30:00,142.29,142.6,142.26,142.5,25803.0,123.5351,123.8042,123.509,123.7174,25803.0
2020-11-23 10:35:00,142.5,142.77,142.43,142.5,14537.0,123.7174,123.9518,123.6566,123.7174,14537.0
2020-11-23 10:40:00,142.5,142.68,142.49,142.55,12806.0,123.7174,123.8736,123.7087,123.7608,12806.0
2020-11-23 10:45:00,142.55,142.67,142.45,142.63,16155.0,123.7608,123.865,123.674,123.8302,16155.0
2020-11-23 10:50:00,142.62,142.98,142.61,142.98,13238.0,123.8216,124.1341,123.8129,124.1341,13238.0
2020-11-23 10:55:00,142.94,143.05,142.83,142.94,88784.0,124.0994,124.1949,124.0039,124.0994,88784.0
2020-11-23 11:00:00,142.94,142.94,142.63,142.64,14895.0,124.0994,124.0994,123.8302,123.8389,14895.0
2020-11-23 11:05:00,142.68,142.7,142.08,142.14,30003.0,123.8736,123.891,123.3527,123.4048,30003.0
2020-11-23 11:10:00,142.07,142.13,141.88,141.94,39174.0,123.344,123.3961,123.1791,123.2312,39174.0
2020-11-23 11:15:00,142.0,142.21,141.95,142.03,14365.0,123.2833,123.4656,123.2399,123.3093,14365.0
2020-11-23 11:20:00,142.11,142.36,142.05,142.13,12721.0,123.3788,123.5958,123.3267,123.3961,12721.0
2020-11-23 11:25:00,142.11,142.2,142.04,142.1,11748.0,123.3788,123.4569,123.318,123.3701,11748.0
2020-11-23 11:30:00,142.14,142.14,141.88,141.91,20501.0,123.4048,123.4048,123.1791,123.2051,20501.0
2020-11-23 11:35:00,141.93,142.18,141.89,141.97,12761.0,123.2225,123.4395,123.1878,123.2572,12761.0
2020-11-23 11:40:00,141.95,142.18,141.9,141.94,25758.0,123.2399,123.4395,123.1965,123.2312,25758.0
2020-11-23 11:45:00,141.96,142.16,141.88,142.15,30527.0,123.2485,123.4222,123.1791,123.4135,30527.0
2020-11-23 11:50:00,142.19,142.28,142.09,142.26,16364.0,123.4482,123.5264,123.3614,123.509,16364.0
2020-11-23 11:55:00,142.27,142.43,142.23,142.36,22922.0,123.5177,123.6566,123.483,123.5958,22922.0
2020-11-23 12:00:00,142.36,142.46,142.11,142.44,47471.0,123.5958,123.6826,123.3788,123.6653,47471.0
2020-11-23 12:05:00,142.44,142.47,142.23,142.25,11674.0,123.6653,123.6913,123.483,123.5003,11674.0
2020-11-23 12:10:00,142.22,142.29,142.13,142.13,13910.0,123.4743,123.5351,123.3961,123.3961,13910.0
2020-11-23 12:15:00,142.14,142.49,142.11,142.43,9131.0,123.4048,123.7087,123.3788,123.6566,9131.0
2020-11-23 12:20:00,142.35,142.5,142.27,142.46,19905.0,123.5871,123.7174,123.5177,123.6826,19905.0
2020-11-23 12:25:00,142.44,142.49,142.37,142.43,10657.0,123.6653,123.7087,123.6045,123.6566,10657.0
2020-11-23 12:30:00,142.44,142.63,142.44,142.48,18210.0,123.6653,123.8302,123.6653,123.7,18210.0
2020-11-23 12:35:00,142.46,142.54,142.45,142.49,5745.0,123.6826,123.7521,123.674,123.7087,5745.0
2020-11-23 12:40:00,142.52,142.64,142.51,142.64,7802.0,123.7347,123.8389,123.7261,123.8389,7802.0
2020-11-23 12:45:00,142.64,142.76,142.61,142.73,22785.0,123.8389,123.9431,123.8129,123.9171,22785.0
2020-11-23 12:50:00,142.72,142.73,142.65,142.67,8450.0,123.9084,123.9171,123.8476,123.865,8450.0
2020-11-23 12:55:00,142.64,142.64,142.47,142.52,11912.0,123.8389,123.8389,123.6913,123.7347,11912.0
2020-11-23 13:00:00,142.53,142.61,142.5,142.58,10359.0,123.7434,123.8129,123.7174,123.7868,10359.0
2020-11-23 13:05:00,142.59,142.71,142.55,142.66,10376.0,123.7955,123.8997,123.7608,123.8563,10376.0
2020-11-23 13:10:00,142.65,142.72,142.55,142.65,12919.0,123.8476,123.9084,123.7608,123.8476,12919.0
2020-11-23 13:15:00,142.7,142.7,142.5,142.51,33092.0,123.891,123.891,123.7174,123.7261,33092.0
2020-11-23 13:20:00,142.5,142.63,142.43,142.59,13640.0,123.7174,123.8302,123.6566,123.7955,13640.0
2020-11-23 13:25:00,142.61,142.71,142.57,142.61,12136.0,123.8129,123.8997,123.7781,123.8129,12136.0
2020-11-23 13:30:00,142.61,142.61,142.5,142.52,15026.0,123.8129,123.8129,123.7174,123.7347,15026.0
2020-11-23 13:35:00,142.51,142.55,142.41,142.54,13489.0,123.7261,123.7608,123.6392,123.7521,13489.0
2020-11-23 13:40:00,142.5,142.55,142.29,142.36,12985.0,123.7174,123.7608,123.5351,123.5958,12985.0
2020-11-23 13:45:00,142.37,142.69,142.37,142.53,112942.0,123.6045,123.8823,123.6045,123.7434,112942.0
2020-11-23 13:50:00,142.51,142.69,142.49,142.63,13560.0,123.7261,123.8823,123.7087,123.8302,13560.0
2020-11-23 13:55:00,142.65,142.65,142.59,142.61,20628.0,123.8476,123.8476,123.7955,123.8129,20628.0
2020-11-23 14:00:00,142.6,142.62,142.55,142.61,28581.0,123.8042,123.8216,123.7608,123.8129,28581.0
2020-11-23 14:05:00,142.62,142.62,142.56,142.56,18650.0,123.8216,123.8216,123.7695,123.7695,18650.0
2020-11-23 14:10:00,142.56,142.62,142.49,142.61,15053.0,123.7695,123.8216,123.7087,123.8129,15053.0
2020-11-23 14:15:00,142.6,142.62,142.44,142.52,17656.0,123.8042,123.8216,123.6653,123.7347,17656.0
2020-11-23 14:20:00,142.5,142.6,142.5,142.58,10158.0,123.7174,123.8042,123.7174,123.7868,10158.0
2020-11-23 14:25:00,142.6,142.62,142.54,142.6,8961.0,123.8042,123.8216,123.7521,123.8042,8961.0
2020-11-23 14:30:00,142.58,142.63,142.58,142.6,36820.0,123.7868,123.8302,123.7868,123.8042,36820.0
2020-11-23 14:35:00,142.61,142.71,142.59,142.67,11458.0,123.8129,123.8997,123.7955,123.865,11458.0
2020-11-23 14:40:00,142.66,142.8,142.63,142.78,13471.0,123.8563,123.9778,123.8302,123.9605,13471.0
2020-11-23 14:45:00,142.77,142.81,142.68,142.71,14131.0,123.9518,123.9865,123.8736,123.8997,14131.0
2020-11-23 14:50:00,142.72,143.05,142.66,143.01,21354.0,123.9084,124.1949,123.8563,124.1601,21354.0
2020-11-23 14:55:00,143.02,143.17,142.97,143.12,16481.0,124.1688,124.2991,124.1254,124.2557,16481.0
2020-11-23 15:00:00,143.12,143.29,143.08,143.22,18274.0,124.2557,124.4032,124.2209,124.3425,18274.0
2020-11-23 15:05:00,143.23,143.29,143.12,143.25,13881.0,124.3512,124.4032,124.2557,124.3685,13881.0
2020-11-23 15:10:00,143.24,143.36,143.18,143.35,14147.0,124.3598,124.464,124.3077,124.4553,14147.0
2020-11-23 15:15:00,143.35,143.36,143.24,143.26,15145.0,124.4553,124.464,124.3598,124.3772,15145.0
2020-11-23 15:20:00,143.23,143.29,143.16,143.29,18278.0,124.3512,124.4032,124.2904,124.4032,18278.0
2020-11-23 15:25:00,143.26,143.32,143.18,143.31,13522.0,124.3772,124.4293,124.3077,124.4206,13522.0
2020-11-23 15:30:00,143.32,143.33,143.19,143.28,22935.0,124.4293,124.438,124.3164,124.3946,22935.0
2020-11-23 15:35:00,143.3,143.31,143.09,143.12,21546.0,124.4119,124.4206,124.2296,124.2557,21546.0
2020-11-23 15:40:00,143.12,143.21,143.01,143.12,29377.0,124.2557,124.3338,124.1601,124.2557,29377.0
2020-11-23 15:45:00,143.12,143.25,143.07,143.15,22891.0,124.2557,124.3685,124.2122,124.2817,22891.0
2020-11-23 15:50:00,143.17,143.34,142.94,143.0,45630.0,124.2991,124.4467,124.0994,124.1515,45630.0
2020-11-23 15:55:00,142.98,143.13,142.93,143.02,123239.0,124.1341,124.2643,124.0907,124.1688,123239.0
2020-11-24 09:30:00,143.39,144.19,143.19,144.13,82388.0,124.4901,125.1846,124.3164,125.1325,82388.0
2020-11-24 09:35:00,144.13,144.36,143.82,143.83,41904.0,125.1325,125.3322,124.8634,124.8721,41904.0
2020-11-24 09:40:00,143.84,144.21,143.84,143.99,45484.0,124.8807,125.202,124.8807,125.011,45484.0
2020-11-24 09:45:00,143.98,144.02,143.81,143.91,44064.0,125.0023,125.037,124.8547,124.9415,44064.0
2020-11-24 09:50:00,143.9,143.91,143.53,143.53,19278.0,124.9328,124.9415,124.6116,124.6116,19278.0
2020-11-24 09:55:00,143.53,143.53,143.21,143.28,16778.0,124.6116,124.6116,124.3338,124.3946,16778.0
2020-11-24 10:00:00,143.28,143.45,143.11,143.11,21996.0,124.3946,124.5422,124.247,124.247,21996.0
2020-11-24 10:05:00,143.15,143.19,142.94,143.03,24845.0,124.2817,124.3164,124.0994,124.1775,24845.0
2020-11-24 10:10:00,143.03,143.29,142.87,143.29,39883.0,124.1775,124.4032,124.0386,124.4032,39883.0
2020-11-24 10:15:00,143.25,143.25,142.99,142.99,29288.0,124.3685,124.3685,124.1428,124.1428,29288.0
2020-11-24 10:20:00,142.95,143.1,142.92,142.99,25029.0,124.1081,124.2383,124.082,124.1428,25029.0
2020-11-24 10:25:00,143.0,143.17,142.88,143.09,24716.0,124.1515,124.2991,124.0473,124.2296,24716.0
2020-11-24 10:30:00,143.11,143.12,142.97,143.08,41395.0,124.247,124.2557,124.1254,124.2209,41395.0
2020-11-24 10:35:00,143.06,143.25,143.06,143.13,20356.0,124.2036,124.3685,124.2036,124.2643,20356.0
2020-11-24 10:40:00,143.13,143.39,143.12,143.23,25647.0,124.2643,124.4901,124.2557,124.3512,25647.0
2020-11-24 10:45:00,143.2,143.2,142.9,142.91,95017.0,124.3251,124.3251,124.0646,124.0733,95017.0
2020-11-24 10:50:00,142.93,143.05,142.82,142.95,60157.0,124.0907,124.1949,123.9952,124.1081,60157.0
2020-11-24 10:55:00,142.96,143.06,142.91,142.94,33965.0,124.1167,124.2036,124.0733,124.0994,33965.0
2020-11-24 11:00:00,142.94,143.04,142.94,143.0,25213.0,124.0994,124.1862,124.0994,124.1515,25213.0
2020-11-24 11:05:00,143.0,143.08,142.89,143.02,22145.0,124.1515,124.2209,124.056,124.1688,22145.0
2020-11-24 11:10:00,143.0,143.13,142.91,143.11,20529.0,124.1515,124.2643,124.0733,124.247,20529.0
2020-11-24 11:15:00,143.1,143.15,143.0,143.09,15549.0,124.2383,124.2817,124.1515,124.2296,15549.0
2020-11-24 11:20:00,143.11,143.51,143.1,143.49,20431.0,124.247,124.5942,124.2383,124.5769,20431.0
2020-11-24 11:25:00,143.5,143.61,143.43,143.44,18174.0,124.5856,124.6811,124.5248,124.5335,18174.0
2020-11-24 11:30:00,143.43,143.56,143.27,143.56,15882.0,124.5248,124.6377,124.3859,124.6377,15882.0
2020-11-24 11:35:00,143.55,143.72,143.35,143.49,13121.0,124.629,124.7766,124.4553,124.5769,13121.0
2020-11-24 11:40:00,143.46,143.57,143.36,143.46,11006.0,124.5508,124.6463,124.464,124.5508,11006.0
2020-11-24 11:45:00,143.51,143.86,143.45,143.8,13716.0,124.5942,124.8981,124.5422,124.846,13716.0
2020-11-24 11:50:00,143.76,143.98,143.69,143.9,13168.0,124.8113,125.0023,124.7505,124.9328,13168.0
2020-11-24 11:55:00,143.95,144.01,143.57,143.57,18071.0,124.9762,125.0283,124.6463,124.6463,18071.0
2020-11-24 12:00:00,143.59,143.71,143.42,143.6,15466.0,124.6637,124.7679,124.5161,124.6724,15466.0
2020-11-24 12:05:00,143.62,143.75,143.52,143.56,10482.0,124.6897,124.8026,124.6029,124.6377,10482.0
2020-11-24 12:10:00,143.6,143.63,143.49,143.58,8814.0,124.6724,124.6984,124.5769,124.655,8814.0
2020-11-24 12:15:00,143.58,143.65,143.54,143.6,9599.0,124.655,124.7158,124.6203,124.6724,9599.0
2020-11-24 12:20:00,143.57,143.57,143.47,143.53,6920.0,124.6463,124.6463,124.5595,124.6116,6920.0
2020-11-24 12:25:00,143.51,143.51,143.35,143.41,8992.0,124.5942,124.5942,124.4553,124.5074,8992.0
2020-11-24 12:30:00,143.42,143.73,143.38,143.7,14435.0,124.5161,124.7852,124.4814,124.7592,14435.0
2020-11-24 12:35:00,143.71,143.82,143.68,143.74,17213.0,124.7679,124.8634,124.7418,124.7939,17213.0
2020-11-24 12:40:00,143.74,143.75,143.61,143.71,8985.0,124.7939,124.8026,124.6811,124.7679,8985.0
2020-11-24 12:45:00,143.67,143.73,143.61,143.68,10210.0,124.7332,124.7852,124.6811,124.7418,10210.0
2020-11-24 12:50:00,143.69,143.76,143.68,143.73,7627.0,124.7505,124.8113,124.7418,124.7852,7627.0
2020-11-24 12:55:00,143.75,143.78,143.71,143.75,7461.0,124.8026,124.8287,124.7679,124.8026,7461.0
2020-11-24 13:00:00,143.76,143.84,143.68,143.78,7373.0,124.8113,124.8807,124.7418,124.8287,7373.0
2020-11-24 13:05:00,143.79,143.88,143.71,143.85,10587.0,124.8373,124.9155,124.7679,124.8894,10587.0
2020-11-24 13:10:00,143.82,143.86,143.76,143.84,7038.0,124.8634,124.8981,124.8113,124.8807,7038.0
2020-11-24 13:15:00,143.85,143.93,143.82,143.91,5903.0,124.8894,124.9589,124.8634,124.9415,5903.0
2020-11-24 13:20:00,143.92,143.92,143.72,143.72,7576.0,124.9502,124.9502,124.7766,124.7766,7576.0
2020-11-24 13:25:00,143.68,143.71,143.6,143.71,8187.0,124.7418,124.7679,124.6724,124.7679,8187.0
2020-11-24 13:30:00,143.72,143.91,143.72,143.86,12695.0,124.7766,124.9415,124.7766,124.8981,12695.0
2020-11-24 13:35:00,143.84,143.89,143.7,143.74,12072.0,124.8807,124.9242,124.7592,124.7939,12072.0
2020-11-24 13:40:00,143.72,144.31,143.72,143.9,49027.0,124.7766,125.2888,124.7766,124.9328,49027.0
2020-11-24 13:45:00,143.94,143.95,143.67,143.73,11041.0,124.9676,124.9762,124.7332,124.7852,11041.0
2020-11-24 13:50:00,143.75,143.88,143.62,143.68,12040.0,124.8026,124.9155,124.6897,124.7418,12040.0
2020-11-24 13:55:00,143.75,143.79,143.55,143.55,15828.0,124.8026,124.8373,124.629,124.629,15828.0
2020-11-24 14:00:00,143.58,143.77,143.57,143.73,16582.0,124.655,124.82,124.6463,124.7852,16582.0
2020-11-24 14:05:00,143.75,143.77,143.68,143.72,11818.0,124.8026,124.82,124.7418,124.7766,11818.0
2020-11-24 14:10:00,143.71,143.82,143.71,143.75,10460.0,124.7679,124.8634,124.7679,124.8026,10460.0
2020-11-24 14:15:00,143.74,143.76,143.6,143.7,8814.0,124.7939,124.8113,124.6724,124.7592,8814.0
2020-11-24 14:20:00,143.69,143.72,143.61,143.69,8480.0,124.7505,124.7766,124.6811,124.7505,8480.0
2020-11-24 14:25:00,143.69,143.82,143.68,143.75,9877.0,124.7505,124.8634,124.7418,124.8026,9877.0
2020-11-24 14:30:00,143.71,143.75,143.62,143.68,8125.0,124.7679,124.8026,124.6897,124.7418,8125.0
2020-11-24 14:35:00,143.7,143.89,143.7,143.84,12896.0,124.7592,124.9242,124.7592,124.8807,12896.0
2020-11-24 14:40:00,143.82,143.94,143.8,143.92,16215.0,124.8634,124.9676,124.846,124.9502,16215.0
2020-11-24 14:45:00,143.92,143.92,143.67,143.67,11612.0,124.9502,124.9502,124.7332,124.7332,11612.0
2020-11-24 14:50:00,143.67,143.7,143.62,143.65,8970.0,124.7332,124.7592,124.6897,124.7158,8970.0
2020-11-24 14:55:00,143.65,143.73,143.62,143.68,13866.0,124.7158,124.7852,124.6897,124.7418,13866.0
2020-11-24 15:00:00,143.68,143.72,143.56,143.69,13102.0,124.7418,124.7766,124.6377,124.7505,13102.0
2020-11-24 15:05:00,143.71,143.77,143.68,143.75,14599.0,124.7679,124.82,124.7418,124.8026,14599.0
2020-11-24 15:10:00,143.75,143.84,143.72,143.74,14848.0,124.8026,124.8807,124.7766,124.7939,14848.0
2020-11-24 15:15:00,143.75,143.83,143.72,143.74,13585.0,124.8026,124.8721,124.7766,124.7939,13585.0
2020-11-24 15:20:00,143.74,143.96,143.74,143.85,13473.0,124.7939,124.9849,124.7939,124.8894,13473.0
2020-11-24 15:25:00,143.85,143.86,143.78,143.83,9447.0,124.8894,124.8981,124.8287,124.8721,9447.0
2020-11-24 15:30:00,143.82,143.92,143.75,143.92,13748.0,124.8634,124.9502,124.8026,124.9502,13748.0
2020-11-24 15:35:00,143.89,143.95,143.76,143.83,22505.0,124.9242,124.9762,124.8113,124.8721,22505.0
2020-11-24 15:40:00,143.82,143.84,143.66,143.82,24566.0,124.8634,124.8807,124.7245,124.8634,24566.0
2020-11-24 15:45:00,143.82,143.93,143.8,143.92,47170.0,124.8634,124.9589,124.846,124.9502,47170.0
2020-11-24 15:50:00,143.93,144.14,143.88,144.08,82951.0,124.9589,125.1412,124.9155,125.0891,82951.0
2020-11-24 15:55:00,144.04,144.12,143.87,144.03,114555.0,125.0544,125.1238,124.9068,125.0457,114555.0
2020-11-25 09:30:00,144.42,144.72,144.09,144.44,93809.0,125.3843,125.6448,125.0978,125.4017,93809.0
2020-11-25 09:35:00,144.43,144.72,144.33,144.57,18852.0,125.393,125.6448,125.3062,125.5145,18852.0
2020-11-25 09:40:00,144.57,144.7,144.33,144.37,21792.0,125.5145,125.6274,125.3062,125.3409,21792.0
2020-11-25 09:45:00,144.4,144.93,144.4,144.72,18235.0,125.3669,125.8271,125.3669,125.6448,18235.0
2020-11-25 09:50:00,144.78,144.92,144.44,144.44,21051.0,125.6968,125.8184,125.4017,125.4017,21051.0
2020-11-25 09:55:00,144.42,144.45,144.14,144.34,17583.0,125.3843,125.4103,125.1412,125.3148,17583.0
2020-11-25 10:00:00,144.31,144.64,144.18,144.43,25037.0,125.2888,125.5753,125.1759,125.393,25037.0
2020-11-25 10:05:00,144.41,144.48,144.13,144.25,9123.0,125.3756,125.4364,125.1325,125.2367,9123.0
2020-11-25 10:10:00,144.27,144.44,144.24,144.39,5388.0,125.2541,125.4017,125.228,125.3583,5388.0
2020-11-25 10:15:00,144.44,144.52,144.39,144.47,10743.0,125.4017,125.4711,125.3583,125.4277,10743.0
2020-11-25 10:20:00,144.44,144.57,144.36,144.38,7206.0,125.4017,125.5145,125.3322,125.3496,7206.0
2020-11-25 10:25:00,144.32,144.32,143.98,144.03,11651.0,125.2975,125.2975,125.0023,125.0457,11651.0
2020-11-25 10:30:00,144.0,144.21,143.94,144.1,9622.0,125.0197,125.202,124.9676,125.1065,9622.0
2020-11-25 10:35:00,144.13,144.16,144.0,144.1,8493.0,125.1325,125.1586,125.0197,125.1065,8493.0
2020-11-25 10:40:00,144.12,144.24,144.04,144.1,11652.0,125.1238,125.228,125.0544,125.1065,11652.0
2020-11-25 10:45:00,144.07,144.22,143.98,144.13,13361.0,125.0804,125.2107,125.0023,125.1325,13361.0
2020-11-25 10:50:00,144.09,144.36,144.07,144.36,12476.0,125.0978,125.3322,125.0804,125.3322,12476.0
2020-11-25 10:55:00,144.3,144.3,144.0,144.07,7931.0,125.2801,125.2801,125.0197,125.0804,7931.0
2020-11-25 11:00:00,144.08,144.1,143.92,144.03,7118.0,125.0891,125.1065,124.9502,125.0457,7118.0
2020-11-25 11:05:00,144.05,144.13,144.01,144.03,6327.0,125.0631,125.1325,125.0283,125.0457,6327.0
2020-11-25 11:10:00,144.06,144.1,143.88,143.95,7010.0,125.0718,125.1065,124.9155,124.9762,7010.0
2020-11-25 11:15:00,143.93,143.99,143.85,143.97,12789.0,124.9589,125.011,124.8894,124.9936,12789.0
2020-11-25 11:20:00,143.99,144.11,143.96,144.09,10410.0,125.011,125.1152,124.9849,125.0978,10410.0
2020-11-25 11:25:00,144.06,144.13,144.0,144.1,14506.0,125.0718,125.1325,125.0197,125.1065,14506.0
2020-11-25 11:30:00,144.1,144.12,144.04,144.11,8321.0,125.1065,125.1238,125.0544,125.1152,8321.0
2020-11-25 11:35:00,144.13,144.14,143.88,143.95,10018.0,125.1325,125.1412,124.9155,124.9762,10018.0
2020-11-25 11:40:00,143.92,144.04,143.88,143.9,5600.0,124.9502,125.0544,124.9155,124.9328,5600.0
2020-11-25 11:45:00,143.83,144.14,143.83,144.07,6438.0,124.8721,125.1412,124.8721,125.0804,6438.0
2020-11-25 11:50:00,144.08,144.11,143.88,143.89,10699.0,125.0891,125.1152,124.9155,124.9242,10699.0
2020-11-25 11:55:00,143.91,143.91,143.82,143.87,4275.0,124.9415,124.9415,124.8634,124.9068,4275.0
2020-11-25 12:00:00,143.87,143.9,143.7,143.73,9629.0,124.9068,124.9328,124.7592,124.7852,9629.0
2020-11-25 12:05:00,143.73,143.92,143.73,143.88,9518.0,124.7852,124.9502,124.7852,124.9155,9518.0
2020-11-25 12:10:00,143.88,144.0,143.79,143.85,9223.0,124.9155,125.0197,124.8373,124.8894,9223.0
2020-11-25 12:15:00,143.87,143.99,143.8,143.92,8066.0,124.9068,125.011,124.846,124.9502,8066.0
2020-11-25 12:20:00,143.92,144.07,143.92,144.02,2227.0,124.9502,125.0804,124.9502,125.037,2227.0
2020-11-25 12:25:00,144.04,144.04,143.86,143.88,3742.0,125.0544,125.0544,124.8981,124.9155,3742.0
2020-11-25 12:30:00,143.85,144.04,143.85,144.0,6632.0,124.8894,125.0544,124.8894,125.0197,6632.0
2020-11-25 12:35:00,144.01,144.04,143.96,143.97,9810.0,125.0283,125.0544,124.9849,124.9936,9810.0
2020-11-25 12:40:00,143.99,144.2,143.97,144.19,7391.0,125.011,125.1933,124.9936,125.1846,7391.0
2020-11-25 12:45:00,144.17,144.2,144.11,144.11,6734.0,125.1673,125.1933,125.1152,125.1152,6734.0
2020-11-25 12:50:00,144.11,144.28,144.1,144.28,6602.0,125.1152,125.2628,125.1065,125.2628,6602.0
2020-11-25 12:55:00,144.29,144.39,144.24,144.39,5107.0,125.2714,125.3583,125.228,125.3583,5107.0
2020-11-25 13:00:00,144.4,144.42,144.26,144.31,10163.0,125.3669,125.3843,125.2454,125.2888,10163.0
2020-11-25 13:05:00,144.28,144.3,144.22,144.27,5592.0,125.2628,125.2801,125.2107,125.2541,5592.0
2020-11-25 13:10:00,144.27,144.27,144.16,144.18,7594.0,125.2541,125.2541,125.1586,125.1759,7594.0
2020-11-25 13:15:00,144.17,144.24,144.12,144.15,9385.0,125.1673,125.228,125.1238,125.1499,9385.0
2020-11-25 13:20:00,144.15,144.18,144.11,144.18,4660.0,125.1499,125.1759,125.1152,125.1759,4660.0
2020-11-25 13:25:00,144.13,144.18,144.11,144.17,5234.0,125.1325,125.1759,125.1152,125.1673,5234.0
2020-11-25 13:30:00,144.16,144.25,144.1,144.13,7481.0,125.1586,125.2367,125.1065,125.1325,7481.0
2020-11-25 13:35:00,144.14,144.18,144.0,144.02,15616.0,125.1412,125.1759,125.0197,125.037,15616.0
2020-11-25 13:40:00,144.02,144.09,143.95,144.05,10631.0,125.037,125.0978,124.9762,125.0631,10631.0
2020-11-25 13:45:00,144.03,144.16,144.0,144.12,6234.0,125.0457,125.1586,125.0197,125.1238,6234.0
2020-11-25 13:50:00,144.11,144.29,144.1,144.29,3948.0,125.1152,125.2714,125.1065,125.2714,3948.0
2020-11-25 13:55:00,144.28,144.41,144.26,144.35,6463.0,125.2628,125.3756,125.2454,125.3235,6463.0
2020-11-25 14:00:00,144.34,144.34,144.22,144.23,3217.0,125.3148,125.3148,125.2107,125.2193,3217.0
2020-11-25 14:05:00,144.22,144.33,144.2,144.3,10446.0,125.2107,125.3062,125.1933,125.2801,10446.0
2020-11-25 14:10:00,144.24,144.24,144.13,144.21,3520.0,125.228,125.228,125.1325,125.202,3520.0
2020-11-25 14:15:00,144.18,144.28,144.18,144.2,7160.0,125.1759,125.2628,125.1759,125.1933,7160.0
2020-11-25 14:20:00,144.22,144.25,144.13,144.25,12625.0,125.2107,125.2367,125.1325,125.2367,12625.0
2020-11-25 14:25:00,144.26,144.32,144.21,144.24,14007.0,125.2454,125.2975,125.202,125.228,14007.0
2020-11-25 14:30:00,144.22,144.35,144.21,144.22,8660.0,125.2107,125.3235,125.202,125.2107,8660.0
2020-11-25 14:35:00,144.22,144.25,144.12,144.15,9943.0,125.2107,125.2367,125.1238,125.1499,9943.0
2020-11-25 14:40:00,144.14,144.17,144.09,144.12,10679.0,125.1412,125.1673,125.0978,125.1238,10679.0
2020-11-25 14:45:00,144.14,144.25,144.11,144.17,12160.0,125.1412,125.2367,125.1152,125.1673,12160.0
2020-11-25 14:50:00,144.17,144.17,143.98,143.98,11788.0,125.1673,125.1673,125.0023,125.0023,11788.0
2020-11-25 14:55:00,144.04,144.08,143.96,143.97,11184.0,125.0544,125.0891,124.9849,124.9936,11184.0
2020-11-25 15:00:00,143.94,144.0,143.93,143.96,12309.0,124.9676,125.0197,124.9589,124.9849,12309.0
2020-11-25 15:05:00,143.98,144.09,143.96,144.05,19550.0,125.0023,125.0978,124.9849,125.0631,19550.0
2020-11-25 15:10:00,144.09,144.3,144.09,144.25,11840.0,125.0978,125.2801,125.0978,125.2367,11840.0
2020-11-25 15:15:00,144.23,144.26,144.07,144.12,23636.0,125.2193,125.2454,125.0804,125.1238,23636.0
2020-11-25 15:20:00,144.13,144.31,144.09,144.21,27319.0,125.1325,125.2888,125.0978,125.202,27319.0
2020-11-25 15:25:00,144.22,144.36,144.21,144.22,12842.0,125.2107,125.3322,125.202,125.2107,12842.0
2020-11-25 15:30:00,144.19,144.36,144.19,144.24,40769.0,125.1846,125.3322,125.1846,125.228,40769.0
2020-11-25 15:35:00,144.26,144.32,144.07,144.07,47306.0,125.2454,125.2975,125.0804,125.0804,47306.0
2020-11-25 15:40:00,144.1,144.23,144.08,144.22,19989.0,125.1065,125.2193,125.0891,125.2107,19989.0
2020-11-25 15:45:00,144.22,144.28,144.18,144.28,37008.0,125.2107,125.2628,125.1759,125.2628,37008.0
2020-11-25 15:50:00,144.27,144.36,144.16,144.27,49361.0,125.2541,125.3322,125.1586,125.2541,49361.0
2020-11-25 15:55:00,144.27,144.28,144.06,144.13,103785.0,125.2541,125.2628,125.0718,125.1325,103785.0
2020-11-27 09:30:00,144.62,145.28,144.59,144.69,100698.0,125.5579,126.1309,125.5319,125.6187,100698.0
2020-11-27 09:35:00,144.68,144.89,144.62,144.72,19459.0,125.61,125.7924,125.5579,125.6448,19459.0
2020-11-27 09:40:00,144.83,144.83,144.41,144.53,15649.0,125.7403,125.7403,125.3756,125.4798,15649.0
2020-11-27 09:45:00,144.49,144.71,144.34,144.52,13701.0,125.4451,125.6361,125.3148,125.4711,13701.0
2020-11-27 09:50:00,144.55,144.58,144.34,144.52,18279.0,125.4972,125.5232,125.3148,125.4711,18279.0
2020-11-27 09:55:00,144.54,144.54,144.19,144.38,15325.0,125.4885,125.4885,125.1846,125.3496,15325.0
2020-11-27 10:00:00,144.4,144.74,144.35,144.62,14531.0,125.3669,125.6621,125.3235,125.5579,14531.0
2020-11-27 10:05:00,144.62,144.67,144.43,144.58,12225.0,125.5579,125.6013,125.393,125.5232,12225.0
2020-11-27 10:10:00,144.59,144.64,144.34,144.35,14294.0,125.5319,125.5753,125.3148,125.3235,14294.0
2020-11-27 10:15:00,144.41,144.43,144.25,144.34,17351.0,125.3756,125.393,125.2367,125.3148,17351.0
2020-11-27 10:20:00,144.34,144.53,144.27,144.52,16195.0,125.3148,125.4798,125.2541,125.4711,16195.0
2020-11-27 10:25:00,144.5,144.69,144.39,144.67,11017.0,125.4538,125.6187,125.3583,125.6013,11017.0
2020-11-27 10:30:00,144.68,144.81,144.52,144.65,7923.0,125.61,125.7229,125.4711,125.584,7923.0
2020-11-27 10:35:00,144.59,144.76,144.57,144.69,10412.0,125.5319,125.6795,125.5145,125.6187,10412.0
2020-11-27 10:40:00,144.67,144.69,144.48,144.53,9550.0,125.6013,125.6187,125.4364,125.4798,9550.0
2020-11-27 10:45:00,144.56,144.56,144.36,144.36,26462.0,125.5058,125.5058,125.3322,125.3322,26462.0
2020-11-27 10:50:00,144.39,144.4,144.18,144.3,11771.0,125.3583,125.3669,125.1759,125.2801,11771.0
2020-11-27 10:55:00,144.27,144.37,144.22,144.34,15145.0,125.2541,125.3409,125.2107,125.3148,15145.0
2020-11-27 11:00:00,144.38,144.48,144.34,144.46,8951.0,125.3496,125.4364,125.3148,125.419,8951.0
2020-11-27 11:05:00,144.49,144.64,144.46,144.62,7606.0,125.4451,125.5753,125.419,125.5579,7606.0
2020-11-27 11:10:00,144.64,144.79,144.6,144.76,17258.0,125.5753,125.7055,125.5406,125.6795,17258.0
2020-11-27 11:15:00,144.76,144.76,144.48,144.71,48391.0,125.6795,125.6795,125.4364,125.6361,48391.0
2020-11-27 11:20:00,144.72,144.76,144.6,144.74,12261.0,125.6448,125.6795,125.5406,125.6621,12261.0
2020-11-27 11:25:00,144.77,144.88,144.75,144.88,17785.0,125.6882,125.7837,125.6708,125.7837,17785.0
2020-11-27 11:30:00,144.88,144.94,144.65,144.8,18035.0,125.7837,125.8358,125.584,125.7142,18035.0
2020-11-27 11:35:00,144.81,144.85,144.66,144.72,23377.0,125.7229,125.7576,125.5927,125.6448,23377.0
2020-11-27 11:40:00,144.74,144.82,144.72,144.79,11690.0,125.6621,125.7316,125.6448,125.7055,11690.0
2020-11-27 11:45:00,144.8,144.83,144.7,144.82,14280.0,125.7142,125.7403,125.6274,125.7316,14280.0
2020-11-27 11:50:00,144.82,144.86,144.59,144.61,19559.0,125.7316,125.7663,125.5319,125.5493,19559.0
2020-11-27 11:55:00,144.58,144.64,144.53,144.62,26264.0,125.5232,125.5753,125.4798,125.5579,26264.0
2020-11-27 12:00:00,144.63,144.76,144.59,144.66,13106.0,125.5666,125.6795,125.5319,125.5927,13106.0
2020-11-27 12:05:00,144.68,144.71,144.44,144.51,25905.0,125.61,125.6361,125.4017,125.4624,25905.0
2020-11-27 12:10:00,144.51,144.62,144.38,144.46,18014.0,125.4624,125.5579,125.3496,125.419,18014.0
2020-11-27 12:15:00,144.48,144.68,144.48,144.5,9893.0,125.4364,125.61,125.4364,125.4538,9893.0
2020-11-27 12:20:00,144.49,144.52,144.29,144.33,17380.0,125.4451,125.4711,125.2714,125.3062,17380.0
2020-11-27 12:25:00,144.31,144.33,144.26,144.28,11246.0,125.2888,125.3062,125.2454,125.2628,11246.0
2020-11-27 12:30:00,144.28,144.41,144.25,144.31,8999.0,125.2628,125.3756,125.2367,125.2888,8999.0
2020-11-27 12:35:00,144.32,144.43,144.31,144.39,17151.0,125.2975,125.393,125.2888,125.3583,17151.0
2020-11-27 12:40:00,144.41,144.53,144.41,144.47,12288.0,125.3756,125.4798,125.3756,125.4277,12288.0
2020-11-27 12:45:00,144.49,144.74,144.48,144.69,18648.0,125.4451,125.6621,125.4364,125.6187,18648.0
2020-11-27 12:50:00,144.7,144.87,144.68,144.77,35826.0,125.6274,125.775,125.61,125.6882,35826.0
2020-11-27 12:55:00,144.73,144.77,144.48,144.59,69034.0,125.6534,125.6882,125.4364,125.5319,69034.0
2020-11-30 09:30:00,144.46,144.63,143.35,143.67,82393.0,125.419,125.5666,124.4553,124.7332,82393.0
2020-11-30 09:35:00,143.67,144.05,143.1,143.31,48638.0,124.7332,125.0631,124.2383,124.4206,48638.0
2020-11-30 09:40:00,143.35,143.67,143.17,143.6,20026.0,124.4553,124.7332,124.2991,124.6724,20026.0
2020-11-30 09:45:00,143.59,143.71,143.35,143.67,22352.0,124.6637,124.7679,124.4553,124.7332,22352.0
2020-11-30 09:50:00,143.67,144.04,143.64,143.97,25859.0,124.7332,125.0544,124.7071,124.9936,25859.0
2020-11-30 09:55:00,143.87,144.31,143.83,143.92,26933.0,124.9068,125.2888,124.8721,124.9502,26933.0
2020-11-30 10:00:00,143.95,144.15,143.93,143.98,24258.0,124.9762,125.1499,124.9589,125.0023,24258.0
2020-11-30 10:05:00,143.95,144.22,143.86,144.22,15246.0,124.9762,125.2107,124.8981,125.2107,15246.0
2020-11-30 10:10:00,144.21,144.25,143.8,143.86,9886.0,125.202,125.2367,124.846,124.8981,9886.0
2020-11-30 10:15:00,143.95,144.14,143.79,143.97,16637.0,124.9762,125.1412,124.8373,124.9936,16637.0
2020-11-30 10:20:00,144.0,144.13,143.92,144.09,14339.0,125.0197,125.1325,124.9502,125.0978,14339.0
2020-11-30 10:25:00,144.12,144.14,143.88,143.97,22061.0,125.1238,125.1412,124.9155,124.9936,22061.0
2020-11-30 10:30:00,144.0,144.13,143.93,143.95,14504.0,125.0197,125.1325,124.9589,124.9762,14504.0
2020-11-30 10:35:00,143.95,144.05,143.76,144.04,19423.0,124.9762,125.0631,124.8113,125.0544,19423.0
2020-11-30 10:40:00,144.04,144.6,144.04,144.59,33469.0,125.0544,125.5406,125.0544,125.5319,33469.0
2020-11-30 10:45:00,144.6,144.63,144.37,144.38,24708.0,125.5406,125.5666,125.3409,125.3496,24708.0
2020-11-30 10:50:00,144.39,144.39,144.25,144.28,18976.0,125.3583,125.3583,125.2367,125.2628,18976.0
2020-11-30 10:55:00,144.27,144.3,144.09,144.09,14996.0,125.2541,125.2801,125.0978,125.0978,14996.0
2020-11-30 11:00:00,144.05,144.13,143.91,143.99,13829.0,125.0631,125.1325,124.9415,125.011,13829.0
2020-11-30 11:05:00,144.03,144.04,143.83,143.83,12473.0,125.0457,125.0544,124.8721,124.8721,12473.0
2020-11-30 11:10:00,143.84,143.88,143.54,143.54,10198.0,124.8807,124.9155,124.6203,124.6203,10198.0
2020-11-30 11:15:00,143.56,143.6,143.34,143.34,16399.0,124.6377,124.6724,124.4467,124.4467,16399.0
2020-11-30 11:20:00,143.33,143.4,143.28,143.34,14638.0,124.438,124.4987,124.3946,124.4467,14638.0
2020-11-30 11:25:00,143.32,143.37,143.15,143.19,11394.0,124.4293,124.4727,124.2817,124.3164,11394.0
2020-11-30 11:30:00,143.16,143.36,142.97,143.09,19426.0,124.2904,124.464,124.1254,124.2296,19426.0
2020-11-30 11:35:00,143.08,143.28,142.97,143.25,11097.0,124.2209,124.3946,124.1254,124.3685,11097.0
2020-11-30 11:40:00,143.22,143.27,142.99,143.02,14317.0,124.3425,124.3859,124.1428,124.1688,14317.0
2020-11-30 11:45:00,143.02,143.07,142.88,142.98,19526.0,124.1688,124.2122,124.0473,124.1341,19526.0
2020-11-30 11:50:00,143.0,143.14,143.0,143.05,18296.0,124.1515,124.273,124.1515,124.1949,18296.0
2020-11-30 11:55:00,143.05,143.15,143.03,143.09,10836.0,124.1949,124.2817,124.1775,124.2296,10836.0
2020-11-30 12:00:00,143.05,143.15,143.02,143.11,12902.0,124.1949,124.2817,124.1688,124.247,12902.0
2020-11-30 12:05:00,143.13,143.21,143.09,143.12,12473.0,124.2643,124.3338,124.2296,124.2557,12473.0
2020-11-30 12:10:00,143.15,143.2,143.1,143.14,18215.0,124.2817,124.3251,124.2383,124.273,18215.0
2020-11-30 12:15:00,143.15,143.31,143.12,143.27,7216.0,124.2817,124.4206,124.2557,124.3859,7216.0
2020-11-30 12:20:00,143.27,143.42,143.23,143.25,23454.0,124.3859,124.5161,124.3512,124.3685,23454.0
2020-11-30 12:25:00,143.26,143.5,143.22,143.38,14410.0,124.3772,124.5856,124.3425,124.4814,14410.0
2020-11-30 12:30:00,143.36,143.36,143.19,143.25,9240.0,124.464,124.464,124.3164,124.3685,9240.0
2020-11-30 12:35:00,143.25,143.34,143.14,143.23,11542.0,124.3685,124.4467,124.273,124.3512,11542.0
2020-11-30 12:40:00,143.24,143.36,143.16,143.28,10236.0,124.3598,124.464,124.2904,124.3946,10236.0
2020-11-30 12:45:00,143.26,143.47,143.25,143.37,10467.0,124.3772,124.5595,124.3685,124.4727,10467.0
2020-11-30 12:50:00,143.39,143.49,143.38,143.38,9530.0,124.4901,124.5769,124.4814,124.4814,9530.0
2020-11-30 12:55:00,143.43,143.43,143.24,143.27,14148.0,124.5248,124.5248,124.3598,124.3859,14148.0
2020-11-30 13:00:00,143.26,143.27,143.17,143.22,10052.0,124.3772,124.3859,124.2991,124.3425,10052.0
2020-11-30 13:05:00,143.22,143.31,143.16,143.23,13207.0,124.3425,124.4206,124.2904,124.3512,13207.0
2020-11-30 13:10:00,143.23,143.23,143.06,143.1,16122.0,124.3512,124.3512,124.2036,124.2383,16122.0
2020-11-30 13:15:00,143.1,143.22,143.1,143.17,13253.0,124.2383,124.3425,124.2383,124.2991,13253.0
2020-11-30 13:20:00,143.19,143.24,143.11,143.19,15330.0,124.3164,124.3598,124.247,124.3164,15330.0
2020-11-30 13:25:00,143.18,143.24,143.12,143.16,14428.0,124.3077,124.3598,124.2557,124.2904,14428.0
2020-11-30 13:30:00,143.18,143.18,143.06,143.13,12097.0,124.3077,124.3077,124.2036,124.2643,12097.0
2020-11-30 13:35:00,143.15,143.24,143.11,143.15,10370.0,124.2817,124.3598,124.247,124.2817,10370.0
2020-11-30 13:40:00,143.16,143.26,143.07,143.11,8358.0,124.2904,124.3772,124.2122,124.247,8358.0
2020-11-30 13:45:00,143.11,143.19,142.99,143.08,10753.0,124.247,124.3164,124.1428,124.2209,10753.0
2020-11-30 13:50:00,143.11,143.17,143.07,143.13,7261.0,124.247,124.2991,124.2122,124.2643,7261.0
2020-11-30 13:55:00,143.1,143.1,142.95,142.99,9853.0,124.2383,124.2383,124.1081,124.1428,9853.0
2020-11-30 14:00:00,143.0,143.06,142.94,143.01,12311.0,124.1515,124.2036,124.0994,124.1601,12311.0
2020-11-30 14:05:00,142.99,143.05,142.98,142.99,13148.0,124.1428,124.1949,124.1341,124.1428,13148.0
2020-11-30 14:10:00,142.99,143.08,142.96,143.05,9666.0,124.1428,124.2209,124.1167,124.1949,9666.0
2020-11-30 14:15:00,143.06,143.11,142.98,143.01,11484.0,124.2036,124.247,124.1341,124.1601,11484.0
2020-11-30 14:20:00,143.01,143.07,142.98,143.01,8827.0,124.1601,124.2122,124.1341,124.1601,8827.0
2020-11-30 14:25:00,143.01,143.13,142.98,143.12,10939.0,124.1601,124.2643,124.1341,124.2557,10939.0
2020-11-30 14:30:00,143.12,143.15,143.03,143.03,15625.0,124.2557,124.2817,124.1775,124.1775,15625.0
2020-11-30 14:35:00,143.02,143.07,142.99,143.03,14925.0,124.1688,124.2122,124.1428,124.1775,14925.0
2020-11-30 14:40:00,143.02,143.08,143.0,143.04,11067.0,124.1688,124.2209,124.1515,124.1862,11067.0
2020-11-30 14:45:00,143.05,143.15,143.03,143.03,9111.0,124.1949,124.2817,124.1775,124.1775,9111.0
2020-11-30 14:50:00,143.02,143.21,143.01,143.05,21391.0,124.1688,124.3338,124.1601,124.1949,21391.0
2020-11-30 14:55:00,143.02,143.44,143.0,143.31,22800.0,124.1688,124.5335,124.1515,124.4206,22800.0
2020-11-30 15:00:00,143.32,143.35,143.09,143.25,14441.0,124.4293,124.4553,124.2296,124.3685,14441.0
2020-11-30 15:05:00,143.22,143.31,143.15,143.17,13080.0,124.3425,124.4206,124.2817,124.2991,13080.0
2020-11-30 15:10:00,143.18,143.2,142.99,143.09,16144.0,124.3077,124.3251,124.1428,124.2296,16144.0
2020-11-30 15:15:00,143.09,143.25,143.07,143.23,18978.0,124.2296,124.3685,124.2122,124.3512,18978.0
2020-11-30 15:20:00,143.21,143.49,143.18,143.49,18982.0,124.3338,124.5769,124.3077,124.5769,18982.0
2020-11-30 15:25:00,143.47,143.58,143.38,143.38,18915.0,124.5595,124.655,124.4814,124.4814,18915.0
2020-11-30 15:30:00,143.36,143.7,143.33,143.67,18043.0,124.464,124.7592,124.438,124.7332,18043.0
2020-11-30 15:35:00,143.69,143.86,143.67,143.77,19593.0,124.7505,124.8981,124.7332,124.82,19593.0
2020-11-30 15:40:00,143.78,143.84,143.72,143.79,19895.0,124.8287,124.8807,124.7766,124.8373,19895.0
2020-11-30 15:45:00,143.78,143.86,143.67,143.75,30892.0,124.8287,124.8981,124.7332,124.8026,30892.0
2020-11-30 15:50:00,143.71,144.04,143.67,143.82,113785.0,124.7679,125.0544,124.7332,124.8634,113785.0
2020-11-30 15:55:00,143.81,144.34,143.72,144.3,311118.0,124.8547,125.3148,124.7766,125.2801,311118.0
2020-12-01 09:30:00,145.03,145.12,144.5,144.93,85419.0,125.9139,125.992,125.4538,125.8271,85419.0
2020-12-01 09:35:00,144.9,145.53,144.9,145.13,28937.0,125.801,126.348,125.801,126.0007,28937.0
2020-12-01 09:40:00,145.17,145.25,144.81,144.94,16397.0,126.0354,126.1049,125.7229,125.8358,16397.0
2020-12-01 09:45:00,144.95,144.99,144.59,144.77,20722.0,125.8444,125.8792,125.5319,125.6882,20722.0
2020-12-01 09:50:00,144.77,145.34,144.67,145.2,35439.0,125.6882,126.183,125.6013,126.0615,35439.0
2020-12-01 09:55:00,145.19,145.3,144.92,145.17,25572.0,126.0528,126.1483,125.8184,126.0354,25572.0
2020-12-01 10:00:00,145.33,145.34,144.91,144.99,18346.0,126.1744,126.183,125.8097,125.8792,18346.0
2020-12-01 10:05:00,144.97,145.56,144.96,145.56,29322.0,125.8618,126.374,125.8531,126.374,29322.0
2020-12-01 10:10:00,145.53,145.55,145.17,145.25,15417.0,126.348,126.3654,126.0354,126.1049,15417.0
2020-12-01 10:15:00,145.25,145.7,145.15,145.66,38747.0,126.1049,126.4956,126.0181,126.4609,38747.0
2020-12-01 10:20:00,145.7,146.22,145.68,146.21,27145.0,126.4956,126.947,126.4782,126.9384,27145.0
2020-12-01 10:25:00,146.2,146.2,145.85,145.88,26789.0,126.9297,126.9297,126.6258,126.6519,26789.0
2020-12-01 10:30:00,145.92,145.92,145.72,145.78,14889.0,126.6866,126.6866,126.5129,126.565,14889.0
2020-12-01 10:35:00,145.78,145.9,145.61,145.66,21346.0,126.565,126.6692,126.4174,126.4609,21346.0
2020-12-01 10:40:00,145.66,145.78,145.59,145.75,22394.0,126.4609,126.565,126.4001,126.539,22394.0
2020-12-01 10:45:00,145.75,145.78,145.53,145.65,24686.0,126.539,126.565,126.348,126.4522,24686.0
2020-12-01 10:50:00,145.65,145.82,145.62,145.74,19916.0,126.4522,126.5998,126.4261,126.5303,19916.0
2020-12-01 10:55:00,145.72,145.85,145.68,145.8,13689.0,126.5129,126.6258,126.4782,126.5824,13689.0
2020-12-01 11:00:00,145.81,145.88,145.76,145.86,16642.0,126.5911,126.6519,126.5477,126.6345,16642.0
2020-12-01 11:05:00,145.82,145.88,145.76,145.8,10980.0,126.5998,126.6519,126.5477,126.5824,10980.0
2020-12-01 11:10:00,145.8,145.88,145.75,145.77,17357.0,126.5824,126.6519,126.539,126.5564,17357.0
2020-12-01 11:15:00,145.77,145.9,145.76,145.82,16339.0,126.5564,126.6692,126.5477,126.5998,16339.0
2020-12-01 11:20:00,145.81,145.94,145.76,145.86,17208.0,126.5911,126.704,126.5477,126.6345,17208.0
2020-12-01 11:25:00,145.87,145.89,145.76,145.79,13470.0,126.6432,126.6605,126.5477,126.5737,13470.0
2020-12-01 11:30:00,145.78,146.21,145.74,146.05,34268.0,126.565,126.9384,126.5303,126.7995,34268.0
2020-12-01 11:35:00,146.03,146.1,145.93,146.05,18274.0,126.7821,126.8429,126.6953,126.7995,18274.0
2020-12-01 11:40:00,146.02,146.13,145.97,146.07,9861.0,126.7734,126.8689,126.73,126.8168,9861.0
2020-12-01 11:45:00,146.05,146.07,145.72,145.78,20158.0,126.7995,126.8168,126.5129,126.565,20158.0
2020-12-01 11:50:00,145.78,145.79,145.58,145.64,15167.0,126.565,126.5737,126.3914,126.4435,15167.0
2020-12-01 11:55:00,145.61,145.76,145.55,145.59,13964.0,126.4174,126.5477,126.3654,126.4001,13964.0
2020-12-01 12:00:00,145.57,145.66,145.43,145.63,12351.0,126.3827,126.4609,126.2612,126.4348,12351.0
2020-12-01 12:05:00,145.63,145.88,145.63,145.87,14459.0,126.4348,126.6519,126.4348,126.6432,14459.0
2020-12-01 12:10:00,145.86,145.88,145.73,145.87,16614.0,126.6345,126.6519,126.5216,126.6432,16614.0
2020-12-01 12:15:00,145.84,145.87,145.66,145.69,9271.0,126.6171,126.6432,126.4609,126.4869,9271.0
2020-12-01 12:20:00,145.67,145.76,145.64,145.72,9260.0,126.4695,126.5477,126.4435,126.5129,9260.0
2020-12-01 12:25:00,145.73,145.81,145.69,145.72,10525.0,126.5216,126.5911,126.4869,126.5129,10525.0
2020-12-01 12:30:00,145.7,145.86,145.69,145.8,9788.0,126.4956,126.6345,126.4869,126.5824,9788.0
2020-12-01 12:35:00,145.8,145.81,145.66,145.69,11319.0,126.5824,126.5911,126.4609,126.4869,11319.0
2020-12-01 12:40:00,145.73,145.82,145.69,145.73,11086.0,126.5216,126.5998,126.4869,126.5216,11086.0
2020-12-01 12:45:00,145.7,145.85,145.69,145.77,11585.0,126.4956,126.6258,126.4869,126.5564,11585.0
2020-12-01 12:50:00,145.76,145.81,145.65,145.74,10712.0,126.5477,126.5911,126.4522,126.5303,10712.0
2020-12-01 12:55:00,145.75,145.8,145.71,145.75,7660.0,126.539,126.5824,126.5043,126.539,7660.0
2020-12-01 13:00:00,145.75,145.83,145.75,145.81,6381.0,126.539,126.6085,126.539,126.5911,6381.0
2020-12-01 13:05:00,145.81,145.89,145.74,145.84,16067.0,126.5911,126.6605,126.5303,126.6171,16067.0
2020-12-01 13:10:00,145.85,145.94,145.84,145.89,13836.0,126.6258,126.704,126.6171,126.6605,13836.0
2020-12-01 13:15:00,145.91,146.07,145.87,146.06,16864.0,126.6779,126.8168,126.6432,126.8081,16864.0
2020-12-01 13:20:00,146.05,146.15,145.96,145.98,16846.0,126.7995,126.8863,126.7213,126.7387,16846.0
2020-12-01 13:25:00,145.97,146.09,145.9,146.07,14881.0,126.73,126.8342,126.6692,126.8168,14881.0
2020-12-01 13:30:00,146.1,146.17,146.06,146.12,12386.0,126.8429,126.9036,126.8081,126.8602,12386.0
2020-12-01 13:35:00,146.13,146.17,146.05,146.05,9913.0,126.8689,126.9036,126.7995,126.7995,9913.0
2020-12-01 13:40:00,146.08,146.11,145.79,145.82,18218.0,126.8255,126.8515,126.5737,126.5998,18218.0
2020-12-01 13:45:00,145.78,145.84,145.77,145.77,11753.0,126.565,126.6171,126.5564,126.5564,11753.0
2020-12-01 13:50:00,145.77,145.88,145.75,145.75,15441.0,126.5564,126.6519,126.539,126.539,15441.0
2020-12-01 13:55:00,145.75,145.89,145.75,145.86,12098.0,126.539,126.6605,126.539,126.6345,12098.0
2020-12-01 14:00:00,145.86,145.92,145.78,145.81,12025.0,126.6345,126.6866,126.565,126.5911,12025.0
2020-12-01 14:05:00,145.84,146.04,145.84,146.03,11180.0,126.6171,126.7908,126.6171,126.7821,11180.0
2020-12-01 14:10:00,146.04,146.2,146.02,146.15,12554.0,126.7908,126.9297,126.7734,126.8863,12554.0
2020-12-01 14:15:00,146.16,146.27,146.09,146.13,33907.0,126.895,126.9905,126.8342,126.8689,33907.0
2020-12-01 14:20:00,146.13,146.24,146.11,146.22,14137.0,126.8689,126.9644,126.8515,126.947,14137.0
2020-12-01 14:25:00,146.23,146.33,146.16,146.32,21388.0,126.9557,127.0425,126.895,127.0339,21388.0
2020-12-01 14:30:00,146.31,146.41,146.26,146.41,21934.0,127.0252,127.112,126.9818,127.112,21934.0
2020-12-01 14:35:00,146.4,146.5,146.31,146.5,30110.0,127.1033,127.1901,127.0252,127.1901,30110.0
2020-12-01 14:40:00,146.5,146.62,146.48,146.59,17749.0,127.1901,127.2943,127.1728,127.2683,17749.0
2020-12-01 14:45:00,146.62,146.63,146.54,146.56,16841.0,127.2943,127.303,127.2249,127.2422,16841.0
2020-12-01 14:50:00,146.54,146.56,146.44,146.5,21068.0,127.2249,127.2422,127.138,127.1901,21068.0
2020-12-01 14:55:00,146.51,146.53,146.35,146.38,23983.0,127.1988,127.2162,127.0599,127.086,23983.0
2020-12-01 15:00:00,146.38,146.38,146.18,146.21,18066.0,127.086,127.086,126.9123,126.9384,18066.0
2020-12-01 15:05:00,146.22,146.25,146.13,146.16,22709.0,126.947,126.9731,126.8689,126.895,22709.0
2020-12-01 15:10:00,146.16,146.21,146.06,146.07,27983.0,126.895,126.9384,126.8081,126.8168,27983.0
2020-12-01 15:15:00,146.05,146.1,145.84,145.84,17004.0,126.7995,126.8429,126.6171,126.6171,17004.0
2020-12-01 15:20:00,145.84,145.99,145.84,145.95,16322.0,126.6171,126.7474,126.6171,126.7126,16322.0
2020-12-01 15:25:00,145.94,145.97,145.79,145.84,19317.0,126.704,126.73,126.5737,126.6171,19317.0
2020-12-01 15:30:00,145.82,145.83,145.71,145.72,31534.0,126.5998,126.6085,126.5043,126.5129,31534.0
2020-12-01 15:35:00,145.72,145.86,145.67,145.79,25100.0,126.5129,126.6345,126.4695,126.5737,25100.0
2020-12-01 15:40:00,145.78,145.82,145.66,145.71,27474.0,126.565,126.5998,126.4609,126.5043,27474.0
2020-12-01 15:45:00,145.71,145.8,145.68,145.76,30742.0,126.5043,126.5824,126.4782,126.5477,30742.0
2020-12-01 15:50:00,145.7,146.16,145.7,146.06,89201.0,126.4956,126.895,126.4956,126.8081,89201.0
2020-12-01 15:55:00,146.04,146.11,145.91,146.07,128975.0,126.7908,126.8515,126.6779,126.8168,128975.0
2020-12-02 09:30:00,145.88,146.91,145.62,146.91,111543.0,126.6519,127.5461,126.4261,127.5461,111543.0
2020-12-02 09:35:00,146.87,146.94,146.26,146.3,54873.0,127.5114,127.5721,126.9818,127.0165,54873.0
2020-12-02 09:40:00,146.26,146.26,145.9,146.09,33655.0,126.9818,126.9818,126.6692,126.8342,33655.0
2020-12-02 09:45:00,146.03,146.06,145.52,145.62,33462.0,126.7821,126.8081,126.3393,126.4261,33462.0
2020-12-02 09:50:00,145.63,145.93,145.63,145.71,28869.0,126.4348,126.6953,126.4348,126.5043,28869.0
2020-12-02 09:55:00,145.75,145.87,145.35,145.62,53953.0,126.539,126.6432,126.1917,126.4261,53953.0
2020-12-02 10:00:00,145.55,145.62,145.27,145.36,43977.0,126.3654,126.4261,126.1223,126.2004,43977.0
2020-12-02 10:05:00,145.36,145.38,144.96,144.98,48160.0,126.2004,126.2178,125.8531,125.8705,48160.0
2020-12-02 10:10:00,144.98,145.02,144.72,144.74,48348.0,125.8705,125.9052,125.6448,125.6621,48348.0
2020-12-02 10:15:00,144.74,144.96,144.63,144.78,26546.0,125.6621,125.8531,125.5666,125.6968,26546.0
2020-12-02 10:20:00,144.77,145.0,144.71,144.88,21699.0,125.6882,125.8879,125.6361,125.7837,21699.0
2020-12-02 10:25:00,144.87,144.95,144.7,144.94,16640.0,125.775,125.8444,125.6274,125.8358,16640.0
2020-12-02 10:30:00,144.87,144.91,144.75,144.83,20040.0,125.775,125.8097,125.6708,125.7403,20040.0
2020-12-02 10:35:00,144.85,145.12,144.84,145.0,24990.0,125.7576,125.992,125.7489,125.8879,24990.0
2020-12-02 10:40:00,144.94,145.09,144.92,145.07,14736.0,125.8358,125.966,125.8184,125.9486,14736.0
2020-12-02 10:45:00,145.07,145.1,144.91,145.05,20843.0,125.9486,125.9747,125.8097,125.9313,20843.0
2020-12-02 10:50:00,145.07,145.09,144.95,145.01,18631.0,125.9486,125.966,125.8444,125.8965,18631.0
2020-12-02 10:55:00,145.01,145.21,144.96,145.18,15761.0,125.8965,126.0702,125.8531,126.0441,15761.0
2020-12-02 11:00:00,145.14,145.23,145.09,145.09,13235.0,126.0094,126.0875,125.966,125.966,13235.0
2020-12-02 11:05:00,145.09,145.16,144.91,144.92,14170.0,125.966,126.0268,125.8097,125.8184,14170.0
2020-12-02 11:10:00,144.93,145.06,144.9,145.0,10551.0,125.8271,125.9399,125.801,125.8879,10551.0
2020-12-02 11:15:00,144.93,144.95,144.65,144.72,25532.0,125.8271,125.8444,125.584,125.6448,25532.0
2020-12-02 11:20:00,144.69,144.88,144.69,144.85,12138.0,125.6187,125.7837,125.6187,125.7576,12138.0
2020-12-02 11:25:00,144.84,144.86,144.62,144.69,108940.0,125.7489,125.7663,125.5579,125.6187,108940.0
2020-12-02 11:30:00,144.72,144.76,144.59,144.76,32220.0,125.6448,125.6795,125.5319,125.6795,32220.0
2020-12-02 11:35:00,144.76,144.88,144.7,144.85,12300.0,125.6795,125.7837,125.6274,125.7576,12300.0
2020-12-02 11:40:00,144.78,144.94,144.74,144.92,57125.0,125.6968,125.8358,125.6621,125.8184,57125.0
2020-12-02 11:45:00,144.87,144.93,144.71,144.81,11994.0,125.775,125.8271,125.6361,125.7229,11994.0
2020-12-02 11:50:00,144.82,144.86,144.71,144.75,10531.0,125.7316,125.7663,125.6361,125.6708,10531.0
2020-12-02 11:55:00,144.73,144.74,144.57,144.63,16945.0,125.6534,125.6621,125.5145,125.5666,16945.0
2020-12-02 12:00:00,144.64,144.71,144.54,144.56,13464.0,125.5753,125.6361,125.4885,125.5058,13464.0
2020-12-02 12:05:00,144.59,144.6,144.32,144.38,19933.0,125.5319,125.5406,125.2975,125.3496,19933.0
2020-12-02 12:10:00,144.38,144.42,144.33,144.34,14959.0,125.3496,125.3843,125.3062,125.3148,14959.0
2020-12-02 12:15:00,144.34,144.39,144.23,144.27,21418.0,125.3148,125.3583,125.2193,125.2541,21418.0
2020-12-02 12:20:00,144.29,144.3,144.18,144.19,15116.0,125.2714,125.2801,125.1759,125.1846,15116.0
2020-12-02 12:25:00,144.22,144.28,144.11,144.14,15450.0,125.2107,125.2628,125.1152,125.1412,15450.0
2020-12-02 12:30:00,144.15,144.21,144.13,144.21,33372.0,125.1499,125.202,125.1325,125.202,33372.0
2020-12-02 12:35:00,144.19,144.3,144.18,144.2,12941.0,125.1846,125.2801,125.1759,125.1933,12941.0
2020-12-02 12:40:00,144.18,144.36,144.18,144.31,17228.0,125.1759,125.3322,125.1759,125.2888,17228.0
2020-12-02 12:45:00,144.3,144.36,144.27,144.32,12151.0,125.2801,125.3322,125.2541,125.2975,12151.0
2020-12-02 12:50:00,144.3,144.49,144.28,144.45,32380.0,125.2801,125.4451,125.2628,125.4103,32380.0
2020-12-02 12:55:00,144.45,144.46,144.29,144.34,20485.0,125.4103,125.419,125.2714,125.3148,20485.0
2020-12-02 13:00:00,144.34,144.48,144.28,144.48,20633.0,125.3148,125.4364,125.2628,125.4364,20633.0
2020-12-02 13:05:00,144.5,144.55,144.44,144.48,15371.0,125.4538,125.4972,125.4017,125.4364,15371.0
2020-12-02 13:10:00,144.47,144.47,144.36,144.45,14641.0,125.4277,125.4277,125.3322,125.4103,14641.0
2020-12-02 13:15:00,144.45,144.5,144.41,144.43,14974.0,125.4103,125.4538,125.3756,125.393,14974.0
2020-12-02 13:20:00,144.42,144.45,144.35,144.4,14598.0,125.3843,125.4103,125.3235,125.3669,14598.0
2020-12-02 13:25:00,144.41,144.45,144.34,144.38,15184.0,125.3756,125.4103,125.3148,125.3496,15184.0
2020-12-02 13:30:00,144.38,144.43,144.36,144.41,13730.0,125.3496,125.393,125.3322,125.3756,13730.0
2020-12-02 13:35:00,144.43,144.48,144.36,144.41,17313.0,125.393,125.4364,125.3322,125.3756,17313.0
2020-12-02 13:40:00,144.39,144.41,144.28,144.35,16744.0,125.3583,125.3756,125.2628,125.3235,16744.0
2020-12-02 13:45:00,144.38,144.39,144.28,144.35,11358.0,125.3496,125.3583,125.2628,125.3235,11358.0
2020-12-02 13:50:00,144.34,144.38,144.25,144.28,15294.0,125.3148,125.3496,125.2367,125.2628,15294.0
2020-12-02 13:55:00,144.29,144.42,144.26,144.29,12301.0,125.2714,125.3843,125.2454,125.2714,12301.0
2020-12-02 14:00:00,144.3,144.37,144.25,144.37,10675.0,125.2801,125.3409,125.2367,125.3409,10675.0
2020-12-02 14:05:00,144.39,144.47,144.38,144.41,8863.0,125.3583,125.4277,125.3496,125.3756,8863.0
2020-12-02 14:10:00,144.42,144.42,144.23,144.3,12026.0,125.3843,125.3843,125.2193,125.2801,12026.0
2020-12-02 14:15:00,144.29,144.32,144.23,144.31,9549.0,125.2714,125.2975,125.2193,125.2888,9549.0
2020-12-02 14:20:00,144.31,144.31,144.14,144.16,11870.0,125.2888,125.2888,125.1412,125.1586,11870.0
2020-12-02 14:25:00,144.15,144.15,144.05,144.12,19877.0,125.1499,125.1499,125.0631,125.1238,19877.0
2020-12-02 14:30:00,144.1,144.25,144.09,144.2,19962.0,125.1065,125.2367,125.0978,125.1933,19962.0
2020-12-02 14:35:00,144.21,144.21,144.11,144.13,17856.0,125.202,125.202,125.1152,125.1325,17856.0
2020-12-02 14:40:00,144.12,144.18,144.05,144.09,22093.0,125.1238,125.1759,125.0631,125.0978,22093.0
2020-12-02 14:45:00,144.08,144.12,144.05,144.1,14068.0,125.0891,125.1238,125.0631,125.1065,14068.0
2020-12-02 14:50:00,144.12,144.12,144.05,144.08,16933.0,125.1238,125.1238,125.0631,125.0891,16933.0
2020-12-02 14:55:00,144.08,144.2,144.07,144.11,22618.0,125.0891,125.1933,125.0804,125.1152,22618.0
2020-12-02 15:00:00,144.11,144.2,144.08,144.15,31444.0,125.1152,125.1933,125.0891,125.1499,31444.0
2020-12-02 15:05:00,144.15,144.19,144.13,144.14,14379.0,125.1499,125.1846,125.1325,125.1412,14379.0
2020-12-02 15:10:00,144.15,144.28,144.12,144.27,39940.0,125.1499,125.2628,125.1238,125.2541,39940.0
2020-12-02 15:15:00,144.27,144.31,144.18,144.2,24958.0,125.2541,125.2888,125.1759,125.1933,24958.0
2020-12-02 15:20:00,144.2,144.23,144.08,144.09,26157.0,125.1933,125.2193,125.0891,125.0978,26157.0
2020-12-02 15:25:00,144.09,144.14,143.97,144.02,33828.0,125.0978,125.1412,124.9936,125.037,33828.0
2020-12-02 15:30:00,144.01,144.17,143.89,144.12,85723.0,125.0283,125.1673,124.9242,125.1238,85723.0
2020-12-02 15:35:00,144.11,144.11,143.99,144.03,31057.0,125.1152,125.1152,125.011,125.0457,31057.0
2020-12-02 15:40:00,144.03,144.1,143.93,143.97,54337.0,125.0457,125.1065,124.9589,124.9936,54337.0
2020-12-02 15:45:00,143.96,144.14,143.95,144.12,69892.0,124.9849,125.1412,124.9762,125.1238,69892.0
2020-12-02 15:50:00,144.14,144.5,144.14,144.5,79626.0,125.1412,125.4538,125.1412,125.4538,79626.0
2020-12-02 15:55:00,144.51,144.64,144.39,144.62,164419.0,125.4624,125.5753,125.3583,125.5579,164419.0
2020-12-03 09:30:00,143.08,143.87,143.01,143.78,87044.0,125.1002,125.791,125.039,125.7123,87044.0
2020-12-03 09:35:00,143.78,144.23,143.71,144.12,29643.0,125.7123,126.1057,125.6511,126.0095,29643.0
2020-12-03 09:40:00,144.16,144.32,143.66,143.92,37727.0,126.0445,126.1844,125.6073,125.8347,37727.0
2020-12-03 09:45:00,143.93,144.05,143.78,143.84,23495.0,125.8434,125.9483,125.7123,125.7647,23495.0
2020-12-03 09:50:00,143.76,143.84,143.59,143.75,16199.0,125.6948,125.7647,125.5461,125.686,16199.0
2020-12-03 09:55:00,143.77,143.95,143.73,143.93,29147.0,125.7035,125.8609,125.6685,125.8434,29147.0
2020-12-03 10:00:00,143.87,144.23,143.87,144.22,21210.0,125.791,126.1057,125.791,126.097,21210.0
2020-12-03 10:05:00,144.2,144.29,144.08,144.08,18584.0,126.0795,126.1582,125.9746,125.9746,18584.0
2020-12-03 10:10:00,144.06,144.28,144.01,144.05,35078.0,125.9571,126.1494,125.9134,125.9483,35078.0
2020-12-03 10:15:00,144.1,144.17,144.04,144.07,20764.0,125.9921,126.0533,125.9396,125.9658,20764.0
2020-12-03 10:20:00,144.13,144.25,143.96,144.22,24898.0,126.0183,126.1232,125.8696,126.097,24898.0
2020-12-03 10:25:00,144.21,144.42,144.2,144.26,16810.0,126.0882,126.2718,126.0795,126.1319,16810.0
2020-12-03 10:30:00,144.24,144.45,144.22,144.42,16233.0,126.1145,126.2981,126.097,126.2718,16233.0
2020-12-03 10:35:00,144.42,144.55,144.38,144.44,32455.0,126.2718,126.3855,126.2369,126.2893,32455.0
2020-12-03 10:40:00,144.46,144.52,144.32,144.48,22170.0,126.3068,126.3593,126.1844,126.3243,22170.0
2020-12-03 10:45:00,144.5,144.69,144.4,144.44,16322.0,126.3418,126.5079,126.2544,126.2893,16322.0
2020-12-03 10:50:00,144.46,144.57,144.38,144.52,11624.0,126.3068,126.403,126.2369,126.3593,11624.0
2020-12-03 10:55:00,144.53,144.81,144.48,144.51,21557.0,126.368,126.6128,126.3243,126.3505,21557.0
2020-12-03 11:00:00,144.54,144.8,144.54,144.69,16875.0,126.3768,126.6041,126.3768,126.5079,16875.0
2020-12-03 11:05:00,144.69,144.7,144.5,144.5,18538.0,126.5079,126.5167,126.3418,126.3418,18538.0
2020-12-03 11:10:00,144.48,144.61,144.43,144.59,37658.0,126.3243,126.438,126.2806,126.4205,37658.0
2020-12-03 11:15:00,144.61,144.77,144.57,144.77,10227.0,126.438,126.5779,126.403,126.5779,10227.0
2020-12-03 11:20:00,144.8,144.8,144.61,144.74,21900.0,126.6041,126.6041,126.438,126.5516,21900.0
2020-12-03 11:25:00,144.73,144.91,144.72,144.84,17784.0,126.5429,126.7003,126.5341,126.6391,17784.0
2020-12-03 11:30:00,144.87,144.96,144.85,144.92,11702.0,126.6653,126.744,126.6478,126.709,11702.0
2020-12-03 11:35:00,144.91,144.91,144.72,144.77,11918.0,126.7003,126.7003,126.5341,126.5779,11918.0
2020-12-03 11:40:00,144.75,144.84,144.65,144.71,18290.0,126.5604,126.6391,126.4729,126.5254,18290.0
2020-12-03 11:45:00,144.68,144.68,144.52,144.56,7239.0,126.4992,126.4992,126.3593,126.3942,7239.0
2020-12-03 11:50:00,144.59,144.61,144.49,144.56,11424.0,126.4205,126.438,126.333,126.3942,11424.0
2020-12-03 11:55:00,144.57,144.77,144.57,144.59,14513.0,126.403,126.5779,126.403,126.4205,14513.0
2020-12-03 12:00:00,144.62,144.62,144.42,144.47,12453.0,126.4467,126.4467,126.2718,126.3156,12453.0
2020-12-03 12:05:00,144.48,144.51,144.41,144.42,14394.0,126.3243,126.3505,126.2631,126.2718,14394.0
2020-12-03 12:10:00,144.47,144.52,144.31,144.35,22639.0,126.3156,126.3593,126.1757,126.2106,22639.0
2020-12-03 12:15:00,144.32,144.39,144.24,144.3,8200.0,126.1844,126.2456,126.1145,126.1669,8200.0
2020-12-03 12:20:00,144.32,144.32,144.23,144.27,5941.0,126.1844,126.1844,126.1057,126.1407,5941.0
2020-12-03 12:25:00,144.25,144.34,144.25,144.3,6391.0,126.1232,126.2019,126.1232,126.1669,6391.0
2020-12-03 12:30:00,144.31,144.44,144.25,144.27,12652.0,126.1757,126.2893,126.1232,126.1407,12652.0
2020-12-03 12:35:00,144.3,144.3,144.2,144.22,13855.0,126.1669,126.1669,126.0795,126.097,13855.0
2020-12-03 12:40:00,144.21,144.27,144.14,144.24,10874.0,126.0882,126.1407,126.027,126.1145,10874.0
2020-12-03 12:45:00,144.25,144.27,144.17,144.2,9374.0,126.1232,126.1407,126.0533,126.0795,9374.0
2020-12-03 12:50:00,144.14,144.23,144.14,144.22,6238.0,126.027,126.1057,126.027,126.097,6238.0
2020-12-03 12:55:00,144.22,144.27,144.13,144.25,9658.0,126.097,126.1407,126.0183,126.1232,9658.0
2020-12-03 13:00:00,144.25,144.28,144.2,144.23,10655.0,126.1232,126.1494,126.0795,126.1057,10655.0
2020-12-03 13:05:00,144.22,144.23,144.09,144.12,20325.0,126.097,126.1057,125.9833,126.0095,20325.0
2020-12-03 13:10:00,144.12,144.27,144.11,144.18,9059.0,126.0095,126.1407,126.0008,126.062,9059.0
2020-12-03 13:15:00,144.2,144.21,144.07,144.08,15854.0,126.0795,126.0882,125.9658,125.9746,15854.0
2020-12-03 13:20:00,144.11,144.11,144.0,144.06,8893.0,126.0008,126.0008,125.9046,125.9571,8893.0
2020-12-03 13:25:00,144.07,144.13,143.98,144.12,13038.0,125.9658,126.0183,125.8871,126.0095,13038.0
2020-12-03 13:30:00,144.1,144.12,143.96,143.97,9697.0,125.9921,126.0095,125.8696,125.8784,9697.0
2020-12-03 13:35:00,143.95,144.1,143.95,144.07,9886.0,125.8609,125.9921,125.8609,125.9658,9886.0
2020-12-03 13:40:00,144.1,144.1,144.01,144.07,5698.0,125.9921,125.9921,125.9134,125.9658,5698.0
2020-12-03 13:45:00,144.08,144.17,144.04,144.13,15554.0,125.9746,126.0533,125.9396,126.0183,15554.0
2020-12-03 13:50:00,144.1,144.1,143.94,144.03,10877.0,125.9921,125.9921,125.8522,125.9309,10877.0
2020-12-03 13:55:00,144.03,144.04,143.94,143.97,13518.0,125.9309,125.9396,125.8522,125.8784,13518.0
2020-12-03 14:00:00,143.97,144.17,143.97,144.16,15796.0,125.8784,126.0533,125.8784,126.0445,15796.0
2020-12-03 14:05:00,144.08,144.16,144.05,144.15,12476.0,125.9746,126.0445,125.9483,126.0358,12476.0
2020-12-03 14:10:00,144.13,144.18,144.05,144.17,15931.0,126.0183,126.062,125.9483,126.0533,15931.0
2020-12-03 14:15:00,144.18,144.18,144.05,144.18,11242.0,126.062,126.062,125.9483,126.062,11242.0
2020-12-03 14:20:00,144.16,144.21,144.13,144.16,8970.0,126.0445,126.0882,126.0183,126.0445,8970.0
2020-12-03 14:25:00,144.14,144.18,144.06,144.14,9673.0,126.027,126.062,125.9571,126.027,9673.0
2020-12-03 14:30:00,144.14,144.26,144.14,144.25,8745.0,126.027,126.1319,126.027,126.1232,8745.0
2020-12-03 14:35:00,144.26,144.31,144.2,144.27,21689.0,126.1319,126.1757,126.0795,126.1407,21689.0
2020-12-03 14:40:00,144.27,144.31,144.11,144.11,14099.0,126.1407,126.1757,126.0008,126.0008,14099.0
2020-12-03 14:45:00,144.13,144.17,144.07,144.11,27106.0,126.0183,126.0533,125.9658,126.0008,27106.0
2020-12-03 14:50:00,144.12,144.17,144.11,144.16,18329.0,126.0095,126.0533,126.0008,126.0445,18329.0
2020-12-03 14:55:00,144.16,144.29,144.11,144.28,21678.0,126.0445,126.1582,126.0008,126.1494,21678.0
2020-12-03 15:00:00,144.27,144.42,144.24,144.35,25615.0,126.1407,126.2718,126.1145,126.2106,25615.0
2020-12-03 15:05:00,144.36,144.46,144.36,144.43,16673.0,126.2194,126.3068,126.2194,126.2806,16673.0
2020-12-03 15:10:00,144.44,144.68,144.43,144.68,24732.0,126.2893,126.4992,126.2806,126.4992,24732.0
2020-12-03 15:15:00,144.68,144.69,144.6,144.67,18338.0,126.4992,126.5079,126.4292,126.4904,18338.0
2020-12-03 15:20:00,144.67,144.82,144.65,144.7,27121.0,126.4904,126.6216,126.4729,126.5167,27121.0
2020-12-03 15:25:00,144.7,144.78,144.69,144.76,25521.0,126.5167,126.5866,126.5079,126.5691,25521.0
2020-12-03 15:30:00,144.75,144.76,144.52,144.56,28247.0,126.5604,126.5691,126.3593,126.3942,28247.0
2020-12-03 15:35:00,144.59,144.65,144.37,144.4,33989.0,126.4205,126.4729,126.2281,126.2544,33989.0
2020-12-03 15:40:00,144.36,144.37,143.99,144.29,46251.0,126.2194,126.2281,125.8959,126.1582,46251.0
2020-12-03 15:45:00,144.31,144.44,144.2,144.31,55272.0,126.1757,126.2893,126.0795,126.1757,55272.0
2020-12-03 15:50:00,144.32,144.41,144.0,144.14,80075.0,126.1844,126.2631,125.9046,126.027,80075.0
2020-12-03 15:55:00,144.16,144.47,143.99,144.45,204114.0,126.0445,126.3156,125.8959,126.2981,204114.0
2020-12-04 09:30:00,143.9,144.65,143.85,144.42,69396.0,125.8172,126.4729,125.7735,126.2718,69396.0
2020-12-04 09:35:00,144.33,144.54,144.15,144.53,17418.0,126.1932,126.3768,126.0358,126.368,17418.0
2020-12-04 09:40:00,144.6,144.95,144.54,144.76,13314.0,126.4292,126.7352,126.3768,126.5691,13314.0
2020-12-04 09:45:00,144.71,145.03,144.62,144.89,31380.0,126.5254,126.8052,126.4467,126.6828,31380.0
2020-12-04 09:50:00,144.95,145.06,144.8,144.95,18410.0,126.7352,126.8314,126.6041,126.7352,18410.0
2020-12-04 09:55:00,144.84,145.01,144.71,144.72,17865.0,126.6391,126.7877,126.5254,126.5341,17865.0
2020-12-04 10:00:00,144.75,145.08,144.73,145.05,17494.0,126.5604,126.8489,126.5429,126.8227,17494.0
2020-12-04 10:05:00,145.04,145.06,144.86,145.0,16967.0,126.8139,126.8314,126.6566,126.779,16967.0
2020-12-04 10:10:00,144.99,145.02,144.78,144.78,12903.0,126.7702,126.7964,126.5866,126.5866,12903.0
2020-12-04 10:15:00,144.8,145.0,144.7,144.94,12378.0,126.6041,126.779,126.5167,126.7265,12378.0
2020-12-04 10:20:00,144.94,144.98,144.84,144.9,7636.0,126.7265,126.7615,126.6391,126.6915,7636.0
2020-12-04 10:25:00,144.89,144.98,144.25,144.81,16517.0,126.6828,126.7615,126.1232,126.6128,16517.0
2020-12-04 10:30:00,144.85,144.85,144.66,144.78,11564.0,126.6478,126.6478,126.4817,126.5866,11564.0
2020-12-04 10:35:00,144.78,144.8,144.64,144.69,9221.0,126.5866,126.6041,126.4642,126.5079,9221.0
2020-12-04 10:40:00,144.69,145.03,144.65,145.03,15955.0,126.5079,126.8052,126.4729,126.8052,15955.0
2020-12-04 10:45:00,145.05,145.18,145.05,145.09,13445.0,126.8227,126.9363,126.8227,126.8576,13445.0
2020-12-04 10:50:00,145.08,145.25,145.04,145.23,11632.0,126.8489,126.9975,126.8139,126.9801,11632.0
2020-12-04 10:55:00,145.23,145.31,145.09,145.26,14443.0,126.9801,127.05,126.8576,127.0063,14443.0
2020-12-04 11:00:00,145.27,145.38,145.21,145.23,12253.0,127.015,127.1112,126.9626,126.9801,12253.0
2020-12-04 11:05:00,145.25,145.33,145.17,145.33,12703.0,126.9975,127.0675,126.9276,127.0675,12703.0
2020-12-04 11:10:00,145.32,145.38,145.26,145.33,10276.0,127.0587,127.1112,127.0063,127.0675,10276.0
2020-12-04 11:15:00,145.3,145.36,145.24,145.25,9511.0,127.0413,127.0937,126.9888,126.9975,9511.0
2020-12-04 11:20:00,145.25,145.25,145.12,145.12,11481.0,126.9975,126.9975,126.8839,126.8839,11481.0
2020-12-04 11:25:00,145.14,145.14,145.0,145.13,11850.0,126.9014,126.9014,126.779,126.8926,11850.0
2020-12-04 11:30:00,145.11,145.13,145.02,145.1,11480.0,126.8751,126.8926,126.7964,126.8664,11480.0
2020-12-04 11:35:00,145.12,145.25,145.12,145.19,12609.0,126.8839,126.9975,126.8839,126.9451,12609.0
2020-12-04 11:40:00,145.17,145.26,145.15,145.18,8871.0,126.9276,127.0063,126.9101,126.9363,8871.0
2020-12-04 11:45:00,145.19,145.22,145.18,145.21,3522.0,126.9451,126.9713,126.9363,126.9626,3522.0
2020-12-04 11:50:00,145.18,145.3,145.16,145.25,5263.0,126.9363,127.0413,126.9189,126.9975,5263.0
2020-12-04 11:55:00,145.25,145.26,145.16,145.21,6870.0,126.9975,127.0063,126.9189,126.9626,6870.0
2020-12-04 12:00:00,145.19,145.24,145.11,145.24,11947.0,126.9451,126.9888,126.8751,126.9888,11947.0
2020-12-04 12:05:00,145.25,145.28,145.19,145.19,14404.0,126.9975,127.0238,126.9451,126.9451,14404.0
2020-12-04 12:10:00,145.19,145.26,145.17,145.23,22367.0,126.9451,127.0063,126.9276,126.9801,22367.0
2020-12-04 12:15:00,145.26,145.29,145.14,145.21,23560.0,127.0063,127.0325,126.9014,126.9626,23560.0
2020-12-04 12:20:00,145.22,145.24,145.13,145.21,13253.0,126.9713,126.9888,126.8926,126.9626,13253.0
2020-12-04 12:25:00,145.23,145.24,145.18,145.22,10276.0,126.9801,126.9888,126.9363,126.9713,10276.0
2020-12-04 12:30:00,145.23,145.44,145.23,145.41,22493.0,126.9801,127.1637,126.9801,127.1374,22493.0
2020-12-04 12:35:00,145.4,145.58,145.36,145.58,18754.0,127.1287,127.2861,127.0937,127.2861,18754.0
2020-12-04 12:40:00,145.58,145.6,145.55,145.58,8788.0,127.2861,127.3036,127.2598,127.2861,8788.0
2020-12-04 12:45:00,145.55,145.55,145.42,145.43,6374.0,127.2598,127.2598,127.1462,127.1549,6374.0
2020-12-04 12:50:00,145.45,145.55,145.45,145.55,7494.0,127.1724,127.2598,127.1724,127.2598,7494.0
2020-12-04 12:55:00,145.57,145.6,145.48,145.48,7625.0,127.2773,127.3036,127.1986,127.1986,7625.0
2020-12-04 13:00:00,145.51,145.54,145.38,145.44,9228.0,127.2249,127.2511,127.1112,127.1637,9228.0
2020-12-04 13:05:00,145.44,145.51,145.42,145.46,6758.0,127.1637,127.2249,127.1462,127.1812,6758.0
2020-12-04 13:10:00,145.48,145.54,145.44,145.47,12435.0,127.1986,127.2511,127.1637,127.1899,12435.0
2020-12-04 13:15:00,145.48,145.48,145.42,145.42,4544.0,127.1986,127.1986,127.1462,127.1462,4544.0
2020-12-04 13:20:00,145.41,145.45,145.38,145.39,6789.0,127.1374,127.1724,127.1112,127.1199,6789.0
2020-12-04 13:25:00,145.41,145.46,145.37,145.37,6443.0,127.1374,127.1812,127.1025,127.1025,6443.0
2020-12-04 13:30:00,145.4,145.42,145.31,145.34,8189.0,127.1287,127.1462,127.05,127.0762,8189.0
2020-12-04 13:35:00,145.33,145.37,145.3,145.32,8128.0,127.0675,127.1025,127.0413,127.0587,8128.0
2020-12-04 13:40:00,145.34,145.41,145.31,145.34,8767.0,127.0762,127.1374,127.05,127.0762,8767.0
2020-12-04 13:45:00,145.34,145.35,145.2,145.21,9418.0,127.0762,127.085,126.9538,126.9626,9418.0
2020-12-04 13:50:00,145.22,145.24,145.15,145.19,5562.0,126.9713,126.9888,126.9101,126.9451,5562.0
2020-12-04 13:55:00,145.22,145.27,145.2,145.21,8194.0,126.9713,127.015,126.9538,126.9626,8194.0
2020-12-04 14:00:00,145.19,145.35,145.17,145.29,13583.0,126.9451,127.085,126.9276,127.0325,13583.0
2020-12-04 14:05:00,145.29,145.39,145.29,145.34,10349.0,127.0325,127.1199,127.0325,127.0762,10349.0
2020-12-04 14:10:00,145.31,145.36,145.24,145.24,9494.0,127.05,127.0937,126.9888,126.9888,9494.0
2020-12-04 14:15:00,145.25,145.36,145.22,145.32,8049.0,126.9975,127.0937,126.9713,127.0587,8049.0
2020-12-04 14:20:00,145.3,145.39,145.3,145.33,7838.0,127.0413,127.1199,127.0413,127.0675,7838.0
2020-12-04 14:25:00,145.34,145.38,145.24,145.28,9631.0,127.0762,127.1112,126.9888,127.0238,9631.0
2020-12-04 14:30:00,145.29,145.37,145.26,145.35,9454.0,127.0325,127.1025,127.0063,127.085,9454.0
2020-12-04 14:35:00,145.32,145.34,145.27,145.28,10123.0,127.0587,127.0762,127.015,127.0238,10123.0
2020-12-04 14:40:00,145.29,145.46,145.29,145.46,26308.0,127.0325,127.1812,127.0325,127.1812,26308.0
2020-12-04 14:45:00,145.47,145.52,145.4,145.42,20224.0,127.1899,127.2336,127.1287,127.1462,20224.0
2020-12-04 14:50:00,145.42,145.51,145.39,145.44,15533.0,127.1462,127.2249,127.1199,127.1637,15533.0
2020-12-04 14:55:00,145.45,145.57,145.41,145.51,26176.0,127.1724,127.2773,127.1374,127.2249,26176.0
2020-12-04 15:00:00,145.52,145.58,145.46,145.52,22194.0,127.2336,127.2861,127.1812,127.2336,22194.0
2020-12-04 15:05:00,145.52,145.59,145.51,145.51,27360.0,127.2336,127.2948,127.2249,127.2249,27360.0
2020-12-04 15:10:00,145.5,145.55,145.42,145.49,9758.0,127.2161,127.2598,127.1462,127.2074,9758.0
2020-12-04 15:15:00,145.47,145.65,145.45,145.65,10613.0,127.1899,127.3473,127.1724,127.3473,10613.0
2020-12-04 15:20:00,145.62,145.75,145.58,145.62,22964.0,127.321,127.4347,127.2861,127.321,22964.0
2020-12-04 15:25:00,145.62,145.68,145.41,145.53,37647.0,127.321,127.3735,127.1374,127.2424,37647.0
2020-12-04 15:30:00,145.53,145.79,145.52,145.77,22540.0,127.2424,127.4697,127.2336,127.4522,22540.0
2020-12-04 15:35:00,145.76,145.79,145.6,145.71,20109.0,127.4435,127.4697,127.3036,127.3997,20109.0
2020-12-04 15:40:00,145.67,145.84,145.63,145.74,39522.0,127.3648,127.5134,127.3298,127.426,39522.0
2020-12-04 15:45:00,145.74,145.8,145.59,145.6,27327.0,127.426,127.4784,127.2948,127.3036,27327.0
2020-12-04 15:50:00,145.59,145.94,145.54,145.85,78213.0,127.2948,127.6008,127.2511,127.5221,78213.0
2020-12-04 15:55:00,145.87,145.98,145.68,145.77,148475.0,127.5396,127.6358,127.3735,127.4522,148475.0
2020-12-07 09:30:00,145.83,146.28,145.32,146.27,65776.0,127.5047,127.8981,127.0587,127.8894,65776.0
2020-12-07 09:35:00,146.26,146.3,145.97,146.17,11032.0,127.8806,127.9156,127.6271,127.8019,11032.0
2020-12-07 09:40:00,146.17,146.19,146.14,146.16,1331.0,127.8019,127.8194,127.7757,127.7932,1331.0
2020-12-07 09:45:00,146.16,146.49,146.12,146.25,43166.0,127.7932,128.0817,127.7582,127.8719,43166.0
2020-12-07 09:50:00,146.23,146.42,146.2,146.33,26455.0,127.8544,128.0205,127.8282,127.9418,26455.0
2020-12-07 09:55:00,146.34,146.45,146.05,146.45,34741.0,127.9506,128.0467,127.697,128.0467,34741.0
2020-12-07 10:00:00,146.45,146.56,145.85,145.85,22127.0,128.0467,128.1429,127.5221,127.5221,22127.0
2020-12-07 10:05:00,145.87,145.94,145.6,145.6,27603.0,127.5396,127.6008,127.3036,127.3036,27603.0
2020-12-07 10:10:00,145.6,145.63,145.43,145.48,41036.0,127.3036,127.3298,127.1549,127.1986,41036.0
2020-12-07 10:15:00,145.49,145.61,145.37,145.44,19169.0,127.2074,127.3123,127.1025,127.1637,19169.0
2020-12-07 10:20:00,145.44,145.49,145.36,145.41,18719.0,127.1637,127.2074,127.0937,127.1374,18719.0
2020-12-07 10:25:00,145.41,145.45,145.26,145.28,14404.0,127.1374,127.1724,127.0063,127.0238,14404.0
2020-12-07 10:30:00,145.28,145.3,145.16,145.28,17517.0,127.0238,127.0413,126.9189,127.0238,17517.0
2020-12-07 10:35:00,145.28,145.29,145.08,145.14,28882.0,127.0238,127.0325,126.8489,126.9014,28882.0
2020-12-07 10:40:00,145.13,145.35,145.05,145.06,36691.0,126.8926,127.085,126.8227,126.8314,36691.0
2020-12-07 10:45:00,145.06,145.11,145.0,145.04,17457.0,126.8314,126.8751,126.779,126.8139,17457.0
2020-12-07 10:50:00,145.03,145.04,144.75,144.77,18110.0,126.8052,126.8139,126.5604,126.5779,18110.0
2020-12-07 10:55:00,144.76,145.04,144.67,144.96,18282.0,126.5691,126.8139,126.4904,126.744,18282.0
2020-12-07 11:00:00,144.96,145.0,144.89,144.91,14854.0,126.744,126.779,126.6828,126.7003,14854.0
2020-12-07 11:05:00,144.9,144.98,144.77,144.8,12050.0,126.6915,126.7615,126.5779,126.6041,12050.0
2020-12-07 11:10:00,144.79,145.07,144.79,145.0,44879.0,126.5953,126.8402,126.5953,126.779,44879.0
2020-12-07 11:15:00,145.0,145.05,144.93,145.02,10729.0,126.779,126.8227,126.7178,126.7964,10729.0
2020-12-07 11:20:00,145.0,145.15,144.93,145.13,25546.0,126.779,126.9101,126.7178,126.8926,25546.0
2020-12-07 11:25:00,145.13,145.15,144.91,144.95,8223.0,126.8926,126.9101,126.7003,126.7352,8223.0
2020-12-07 11:30:00,144.92,145.08,144.92,145.07,5414.0,126.709,126.8489,126.709,126.8402,5414.0
2020-12-07 11:35:00,145.04,145.26,145.04,145.21,9280.0,126.8139,127.0063,126.8139,126.9626,9280.0
2020-12-07 11:40:00,145.21,145.25,145.0,145.03,8645.0,126.9626,126.9975,126.779,126.8052,8645.0
2020-12-07 11:45:00,145.04,145.15,144.97,144.98,9339.0,126.8139,126.9101,126.7527,126.7615,9339.0
2020-12-07 11:50:00,144.99,144.99,144.88,144.98,17380.0,126.7702,126.7702,126.674,126.7615,17380.0
2020-12-07 11:55:00,144.93,145.01,144.85,144.92,8291.0,126.7178,126.7877,126.6478,126.709,8291.0
2020-12-07 12:00:00,144.91,145.0,144.83,144.98,8133.0,126.7003,126.779,126.6303,126.7615,8133.0
2020-12-07 12:05:00,145.0,145.09,144.99,145.07,6234.0,126.779,126.8576,126.7702,126.8402,6234.0
2020-12-07 12:10:00,145.08,145.13,145.03,145.11,6922.0,126.8489,126.8926,126.8052,126.8751,6922.0
2020-12-07 12:15:00,145.12,145.12,144.91,145.02,12651.0,126.8839,126.8839,126.7003,126.7964,12651.0
2020-12-07 12:20:00,145.02,145.05,144.94,145.02,6528.0,126.7964,126.8227,126.7265,126.7964,6528.0
2020-12-07 12:25:00,145.03,145.06,144.98,145.0,9845.0,126.8052,126.8314,126.7615,126.779,9845.0
2020-12-07 12:30:00,145.0,145.01,144.86,144.98,10081.0,126.779,126.7877,126.6566,126.7615,10081.0
2020-12-07 12:35:00,145.0,145.06,144.96,144.97,7816.0,126.779,126.8314,126.744,126.7527,7816.0
2020-12-07 12:40:00,144.98,145.1,144.98,145.1,8295.0,126.7615,126.8664,126.7615,126.8664,8295.0
2020-12-07 12:45:00,145.08,145.09,144.96,144.96,4900.0,126.8489,126.8576,126.744,126.744,4900.0
2020-12-07 12:50:00,145.0,145.02,144.92,144.94,9526.0,126.779,126.7964,126.709,126.7265,9526.0
2020-12-07 12:55:00,144.95,144.95,144.86,144.91,11013.0,126.7352,126.7352,126.6566,126.7003,11013.0
2020-12-07 13:00:00,144.91,144.97,144.81,144.93,9638.0,126.7003,126.7527,126.6128,126.7178,9638.0
2020-12-07 13:05:00,144.91,144.92,144.81,144.87,18314.0,126.7003,126.709,126.6128,126.6653,18314.0
2020-12-07 13:10:00,144.85,144.9,144.76,144.78,27060.0,126.6478,126.6915,126.5691,126.5866,27060.0
2020-12-07 13:15:00,144.83,144.99,144.83,144.98,8406.0,126.6303,126.7702,126.6303,126.7615,8406.0
2020-12-07 13:20:00,144.99,145.05,144.93,144.97,8326.0,126.7702,126.8227,126.7178,126.7527,8326.0
2020-12-07 13:25:00,144.96,145.03,144.95,145.02,7694.0,126.744,126.8052,126.7352,126.7964,7694.0
2020-12-07 13:30:00,145.02,145.1,144.94,144.96,11730.0,126.7964,126.8664,126.7265,126.744,11730.0
2020-12-07 13:35:00,144.95,145.07,144.94,145.03,9819.0,126.7352,126.8402,126.7265,126.8052,9819.0
2020-12-07 13:40:00,145.05,145.05,144.88,144.97,7727.0,126.8227,126.8227,126.674,126.7527,7727.0
2020-12-07 13:45:00,144.95,145.1,144.94,145.06,9786.0,126.7352,126.8664,126.7265,126.8314,9786.0
2020-12-07 13:50:00,145.05,145.09,144.99,145.09,7936.0,126.8227,126.8576,126.7702,126.8576,7936.0
2020-12-07 13:55:00,145.09,145.09,144.98,145.03,5665.0,126.8576,126.8576,126.7615,126.8052,5665.0
2020-12-07 14:00:00,145.03,145.03,144.78,144.89,11727.0,126.8052,126.8052,126.5866,126.6828,11727.0
2020-12-07 14:05:00,144.88,144.97,144.87,144.97,5362.0,126.674,126.7527,126.6653,126.7527,5362.0
2020-12-07 14:10:00,144.98,145.04,144.91,144.91,9538.0,126.7615,126.8139,126.7003,126.7003,9538.0
2020-12-07 14:15:00,144.91,144.92,144.82,144.84,7582.0,126.7003,126.709,126.6216,126.6391,7582.0
2020-12-07 14:20:00,144.86,144.91,144.82,144.86,9551.0,126.6566,126.7003,126.6216,126.6566,9551.0
2020-12-07 14:25:00,144.86,144.86,144.79,144.8,10301.0,126.6566,126.6566,126.5953,126.6041,10301.0
2020-12-07 14:30:00,144.81,144.92,144.8,144.84,9713.0,126.6128,126.709,126.6041,126.6391,9713.0
2020-12-07 14:35:00,144.86,144.98,144.84,144.96,10666.0,126.6566,126.7615,126.6391,126.744,10666.0
2020-12-07 14:40:00,144.97,144.98,144.91,144.92,9176.0,126.7527,126.7615,126.7003,126.709,9176.0
2020-12-07 14:45:00,144.91,144.99,144.87,144.88,11183.0,126.7003,126.7702,126.6653,126.674,11183.0
2020-12-07 14:50:00,144.89,144.92,144.84,144.86,13392.0,126.6828,126.709,126.6391,126.6566,13392.0
2020-12-07 14:55:00,144.84,144.88,144.74,144.77,9711.0,126.6391,126.674,126.5516,126.5779,9711.0
2020-12-07 15:00:00,144.78,144.82,144.72,144.76,13648.0,126.5866,126.6216,126.5341,126.5691,13648.0
2020-12-07 15:05:00,144.76,144.79,144.68,144.72,12805.0,126.5691,126.5953,126.4992,126.5341,12805.0
2020-12-07 15:10:00,144.71,144.77,144.65,144.65,12259.0,126.5254,126.5779,126.4729,126.4729,12259.0
2020-12-07 15:15:00,144.63,144.72,144.62,144.68,11541.0,126.4555,126.5341,126.4467,126.4992,11541.0
2020-12-07 15:20:00,144.68,144.77,144.68,144.77,14297.0,126.4992,126.5779,126.4992,126.5779,14297.0
2020-12-07 15:25:00,144.78,144.92,144.78,144.83,12725.0,126.5866,126.709,126.5866,126.6303,12725.0
2020-12-07 15:30:00,144.83,145.07,144.81,145.03,16524.0,126.6303,126.8402,126.6128,126.8052,16524.0
2020-12-07 15:35:00,145.02,145.04,144.9,144.91,22384.0,126.7964,126.8139,126.6915,126.7003,22384.0
2020-12-07 15:40:00,144.91,144.93,144.75,144.84,19556.0,126.7003,126.7178,126.5604,126.6391,19556.0
2020-12-07 15:45:00,144.84,144.92,144.73,144.78,25066.0,126.6391,126.709,126.5429,126.5866,25066.0
2020-12-07 15:50:00,144.81,145.09,144.78,145.06,33142.0,126.6128,126.8576,126.5866,126.8314,33142.0
2020-12-07 15:55:00,145.06,145.43,145.05,145.37,126891.0,126.8314,127.1549,126.8227,127.1025,126891.0
2020-12-08 09:30:00,145.33,145.33,144.53,144.69,83186.0,127.0675,127.0675,126.368,126.5079,83186.0
2020-12-08 09:35:00,144.69,144.71,144.29,144.3,30936.0,126.5079,126.5254,126.1582,126.1669,30936.0
2020-12-08 09:40:00,144.34,144.72,144.34,144.71,12450.0,126.2019,126.5341,126.2019,126.5254,12450.0
2020-12-08 09:45:00,144.77,144.78,144.29,144.34,22675.0,126.5779,126.5866,126.1582,126.2019,22675.0
2020-12-08 09:50:00,144.33,144.64,144.32,144.46,18802.0,126.1932,126.4642,126.1844,126.3068,18802.0
2020-12-08 09:55:00,144.48,144.67,144.44,144.59,14003.0,126.3243,126.4904,126.2893,126.4205,14003.0
2020-12-08 10:00:00,144.56,144.75,144.53,144.65,20636.0,126.3942,126.5604,126.368,126.4729,20636.0
2020-12-08 10:05:00,144.68,145.13,144.66,144.96,22717.0,126.4992,126.8926,126.4817,126.744,22717.0
2020-12-08 10:10:00,144.95,144.99,144.75,144.83,15774.0,126.7352,126.7702,126.5604,126.6303,15774.0
2020-12-08 10:15:00,144.81,144.96,144.75,144.8,15356.0,126.6128,126.744,126.5604,126.6041,15356.0
2020-12-08 10:20:00,144.8,145.04,144.74,144.98,16692.0,126.6041,126.8139,126.5516,126.7615,16692.0
2020-12-08 10:25:00,144.97,145.07,144.76,145.06,17224.0,126.7527,126.8402,126.5691,126.8314,17224.0
2020-12-08 10:30:00,145.08,145.16,145.03,145.12,12888.0,126.8489,126.9189,126.8052,126.8839,12888.0
2020-12-08 10:35:00,145.15,145.32,145.12,145.32,18963.0,126.9101,127.0587,126.8839,127.0587,18963.0
2020-12-08 10:40:00,145.32,145.36,145.08,145.1,24564.0,127.0587,127.0937,126.8489,126.8664,24564.0
2020-12-08 10:45:00,145.11,145.15,145.0,145.09,14781.0,126.8751,126.9101,126.779,126.8576,14781.0
2020-12-08 10:50:00,145.11,145.34,145.05,145.3,16396.0,126.8751,127.0762,126.8227,127.0413,16396.0
2020-12-08 10:55:00,145.3,145.4,145.25,145.3,36519.0,127.0413,127.1287,126.9975,127.0413,36519.0
2020-12-08 11:00:00,145.3,145.33,145.21,145.24,31397.0,127.0413,127.0675,126.9626,126.9888,31397.0
2020-12-08 11:05:00,145.25,145.41,145.19,145.35,19700.0,126.9975,127.1374,126.9451,127.085,19700.0
2020-12-08 11:10:00,145.36,145.5,145.36,145.5,13985.0,127.0937,127.2161,127.0937,127.2161,13985.0
2020-12-08 11:15:00,145.5,145.7,145.48,145.65,17716.0,127.2161,127.391,127.1986,127.3473,17716.0
2020-12-08 11:20:00,145.65,145.94,145.65,145.81,31137.0,127.3473,127.6008,127.3473,127.4872,31137.0
2020-12-08 11:25:00,145.81,145.95,145.69,145.81,34258.0,127.4872,127.6096,127.3823,127.4872,34258.0
2020-12-08 11:30:00,145.81,146.03,145.77,145.94,31553.0,127.4872,127.6795,127.4522,127.6008,31553.0
2020-12-08 11:35:00,145.94,146.16,145.94,146.05,20660.0,127.6008,127.7932,127.6008,127.697,20660.0
2020-12-08 11:40:00,146.06,146.09,145.9,145.96,12090.0,127.7058,127.732,127.5659,127.6183,12090.0
2020-12-08 11:45:00,145.95,145.96,145.81,145.9,9182.0,127.6096,127.6183,127.4872,127.5659,9182.0
2020-12-08 11:50:00,145.93,145.97,145.8,145.8,9818.0,127.5921,127.6271,127.4784,127.4784,9818.0
2020-12-08 11:55:00,145.84,145.85,145.76,145.78,8069.0,127.5134,127.5221,127.4435,127.4609,8069.0
2020-12-08 12:00:00,145.81,145.93,145.81,145.93,12428.0,127.4872,127.5921,127.4872,127.5921,12428.0
2020-12-08 12:05:00,145.94,146.02,145.91,146.0,32979.0,127.6008,127.6708,127.5746,127.6533,32979.0
2020-12-08 12:10:00,146.0,146.08,146.0,146.05,13557.0,127.6533,127.7232,127.6533,127.697,13557.0
2020-12-08 12:15:00,146.05,146.05,145.97,146.04,13572.0,127.697,127.697,127.6271,127.6883,13572.0
2020-12-08 12:20:00,146.06,146.08,145.94,145.97,9094.0,127.7058,127.7232,127.6008,127.6271,9094.0
2020-12-08 12:25:00,146.02,146.02,145.91,145.97,7179.0,127.6708,127.6708,127.5746,127.6271,7179.0
2020-12-08 12:30:00,145.95,146.01,145.91,145.98,11516.0,127.6096,127.662,127.5746,127.6358,11516.0
2020-12-08 12:35:00,145.95,145.96,145.82,145.83,11463.0,127.6096,127.6183,127.4959,127.5047,11463.0
2020-12-08 12:40:00,145.84,145.85,145.68,145.8,11967.0,127.5134,127.5221,127.3735,127.4784,11967.0
2020-12-08 12:45:00,145.78,145.8,145.63,145.65,19365.0,127.4609,127.4784,127.3298,127.3473,19365.0
2020-12-08 12:50:00,145.65,145.86,145.65,145.82,11753.0,127.3473,127.5309,127.3473,127.4959,11753.0
2020-12-08 12:55:00,145.8,145.82,145.7,145.7,10642.0,127.4784,127.4959,127.391,127.391,10642.0
2020-12-08 13:00:00,145.76,145.8,145.69,145.78,12720.0,127.4435,127.4784,127.3823,127.4609,12720.0
2020-12-08 13:05:00,145.78,145.87,145.73,145.82,14194.0,127.4609,127.5396,127.4172,127.4959,14194.0
2020-12-08 13:10:00,145.82,145.85,145.74,145.77,11212.0,127.4959,127.5221,127.426,127.4522,11212.0
2020-12-08 13:15:00,145.78,145.8,145.73,145.79,8933.0,127.4609,127.4784,127.4172,127.4697,8933.0
2020-12-08 13:20:00,145.79,145.79,145.7,145.74,11588.0,127.4697,127.4697,127.391,127.426,11588.0
2020-12-08 13:25:00,145.76,145.81,145.67,145.7,17155.0,127.4435,127.4872,127.3648,127.391,17155.0
2020-12-08 13:30:00,145.74,145.74,145.6,145.64,16437.0,127.426,127.426,127.3036,127.3385,16437.0
2020-12-08 13:35:00,145.63,145.66,145.5,145.52,18012.0,127.3298,127.356,127.2161,127.2336,18012.0
2020-12-08 13:40:00,145.52,145.64,145.5,145.6,8516.0,127.2336,127.3385,127.2161,127.3036,8516.0
2020-12-08 13:45:00,145.62,145.63,145.58,145.61,7053.0,127.321,127.3298,127.2861,127.3123,7053.0
2020-12-08 13:50:00,145.62,145.69,145.54,145.58,10687.0,127.321,127.3823,127.2511,127.2861,10687.0
2020-12-08 13:55:00,145.57,145.66,145.57,145.64,9086.0,127.2773,127.356,127.2773,127.3385,9086.0
2020-12-08 14:00:00,145.63,145.64,145.53,145.56,18665.0,127.3298,127.3385,127.2424,127.2686,18665.0
2020-12-08 14:05:00,145.56,145.6,145.48,145.52,18456.0,127.2686,127.3036,127.1986,127.2336,18456.0
2020-12-08 14:10:00,145.52,145.58,145.46,145.52,16899.0,127.2336,127.2861,127.1812,127.2336,16899.0
2020-12-08 14:15:00,145.54,145.55,145.46,145.51,14761.0,127.2511,127.2598,127.1812,127.2249,14761.0
2020-12-08 14:20:00,145.5,145.58,145.5,145.5,12241.0,127.2161,127.2861,127.2161,127.2161,12241.0
2020-12-08 14:25:00,145.51,145.73,145.5,145.68,23509.0,127.2249,127.4172,127.2161,127.3735,23509.0
2020-12-08 14:30:00,145.67,145.71,145.66,145.71,6023.0,127.3648,127.3997,127.356,127.3997,6023.0
2020-12-08 14:35:00,145.72,145.79,145.72,145.73,8847.0,127.4085,127.4697,127.4085,127.4172,8847.0
2020-12-08 14:40:00,145.72,145.78,145.71,145.72,7885.0,127.4085,127.4609,127.3997,127.4085,7885.0
2020-12-08 14:45:00,145.71,145.74,145.58,145.58,8367.0,127.3997,127.426,127.2861,127.2861,8367.0
2020-12-08 14:50:00,145.58,145.64,145.54,145.59,17419.0,127.2861,127.3385,127.2511,127.2948,17419.0
2020-12-08 14:55:00,145.58,145.65,145.56,145.63,16284.0,127.2861,127.3473,127.2686,127.3298,16284.0
2020-12-08 15:00:00,145.65,145.77,145.63,145.73,10699.0,127.3473,127.4522,127.3298,127.4172,10699.0
2020-12-08 15:05:00,145.71,145.76,145.66,145.74,13481.0,127.3997,127.4435,127.356,127.426,13481.0
2020-12-08 15:10:00,145.74,145.79,145.68,145.75,18746.0,127.426,127.4697,127.3735,127.4347,18746.0
2020-12-08 15:15:00,145.77,145.81,145.68,145.72,13959.0,127.4522,127.4872,127.3735,127.4085,13959.0
2020-12-08 15:20:00,145.74,145.78,145.57,145.64,14000.0,127.426,127.4609,127.2773,127.3385,14000.0
2020-12-08 15:25:00,145.67,145.77,145.62,145.75,17476.0,127.3648,127.4522,127.321,127.4347,17476.0
2020-12-08 15:30:00,145.75,145.77,145.6,145.6,15202.0,127.4347,127.4522,127.3036,127.3036,15202.0
2020-12-08 15:35:00,145.61,145.64,145.5,145.5,20326.0,127.3123,127.3385,127.2161,127.2161,20326.0
2020-12-08 15:40:00,145.47,145.51,145.35,145.38,17897.0,127.1899,127.2249,127.085,127.1112,17897.0
2020-12-08 15:45:00,145.37,145.54,145.37,145.42,31984.0,127.1025,127.2511,127.1025,127.1462,31984.0
2020-12-08 15:50:00,145.4,145.58,145.38,145.39,65845.0,127.1287,127.2861,127.1112,127.1199,65845.0
2020-12-08 15:55:00,145.41,145.66,145.37,145.52,116955.0,127.1374,127.356,127.1025,127.2336,116955.0
2020-12-09 09:30:00,145.56,145.9,145.44,145.71,65937.0,127.2686,127.5659,127.1637,127.3997,65937.0
2020-12-09 09:35:00,145.7,145.7,145.38,145.52,19534.0,127.391,127.391,127.1112,127.2336,19534.0
2020-12-09 09:40:00,145.48,145.51,144.81,144.81,24189.0,127.1986,127.2249,126.6128,126.6128,24189.0
2020-12-09 09:45:00,144.9,144.93,144.7,144.75,19259.0,126.6915,126.7178,126.5167,126.5604,19259.0
2020-12-09 09:50:00,144.8,144.84,144.54,144.68,14238.0,126.6041,126.6391,126.3768,126.4992,14238.0
2020-12-09 09:55:00,144.69,144.77,144.28,144.32,17516.0,126.5079,126.5779,126.1494,126.1844,17516.0
2020-12-09 10:00:00,144.31,144.62,144.27,144.47,23305.0,126.1757,126.4467,126.1407,126.3156,23305.0
2020-12-09 10:05:00,144.46,144.51,144.36,144.38,25471.0,126.3068,126.3505,126.2194,126.2369,25471.0
2020-12-09 10:10:00,144.39,144.72,144.36,144.62,20051.0,126.2456,126.5341,126.2194,126.4467,20051.0
2020-12-09 10:15:00,144.6,144.8,144.57,144.63,23277.0,126.4292,126.6041,126.403,126.4555,23277.0
2020-12-09 10:20:00,144.65,144.89,144.65,144.88,15623.0,126.4729,126.6828,126.4729,126.674,15623.0
2020-12-09 10:25:00,144.91,145.03,144.88,145.03,30499.0,126.7003,126.8052,126.674,126.8052,30499.0
2020-12-09 10:30:00,145.05,145.14,145.03,145.07,15078.0,126.8227,126.9014,126.8052,126.8402,15078.0
2020-12-09 10:35:00,145.05,145.09,144.97,145.01,12075.0,126.8227,126.8576,126.7527,126.7877,12075.0
2020-12-09 10:40:00,144.99,145.1,144.93,145.02,10930.0,126.7702,126.8664,126.7178,126.7964,10930.0
2020-12-09 10:45:00,145.03,145.05,144.91,144.92,35542.0,126.8052,126.8227,126.7003,126.709,35542.0
2020-12-09 10:50:00,144.91,144.92,144.81,144.87,5913.0,126.7003,126.709,126.6128,126.6653,5913.0
2020-12-09 10:55:00,144.88,144.88,144.68,144.88,19730.0,126.674,126.674,126.4992,126.674,19730.0
2020-12-09 11:00:00,144.97,145.1,144.85,145.0,10280.0,126.7527,126.8664,126.6478,126.779,10280.0
2020-12-09 11:05:00,144.99,145.1,144.82,144.96,9114.0,126.7702,126.8664,126.6216,126.744,9114.0
2020-12-09 11:10:00,144.98,145.01,144.86,144.87,11340.0,126.7615,126.7877,126.6566,126.6653,11340.0
2020-12-09 11:15:00,144.87,145.07,144.85,145.0,10290.0,126.6653,126.8402,126.6478,126.779,10290.0
2020-12-09 11:20:00,145.01,145.18,145.0,145.14,18055.0,126.7877,126.9363,126.779,126.9014,18055.0
2020-12-09 11:25:00,145.12,145.28,145.07,145.28,11309.0,126.8839,127.0238,126.8402,127.0238,11309.0
2020-12-09 11:30:00,145.24,145.38,145.2,145.23,12265.0,126.9888,127.1112,126.9538,126.9801,12265.0
2020-12-09 11:35:00,145.23,145.32,145.21,145.31,15598.0,126.9801,127.0587,126.9626,127.05,15598.0
2020-12-09 11:40:00,145.31,145.46,145.26,145.39,14057.0,127.05,127.1812,127.0063,127.1199,14057.0
2020-12-09 11:45:00,145.41,145.54,145.39,145.45,12058.0,127.1374,127.2511,127.1199,127.1724,12058.0
2020-12-09 11:50:00,145.46,145.52,145.41,145.48,5539.0,127.1812,127.2336,127.1374,127.1986,5539.0
2020-12-09 11:55:00,145.48,145.6,145.41,145.59,12109.0,127.1986,127.3036,127.1374,127.2948,12109.0
2020-12-09 12:00:00,145.58,145.65,145.54,145.58,23519.0,127.2861,127.3473,127.2511,127.2861,23519.0
2020-12-09 12:05:00,145.58,145.62,145.51,145.62,18462.0,127.2861,127.321,127.2249,127.321,18462.0
2020-12-09 12:10:00,145.6,145.61,145.36,145.4,14449.0,127.3036,127.3123,127.0937,127.1287,14449.0
2020-12-09 12:15:00,145.4,145.4,145.28,145.38,15803.0,127.1287,127.1287,127.0238,127.1112,15803.0
2020-12-09 12:20:00,145.38,145.45,145.34,145.43,11707.0,127.1112,127.1724,127.0762,127.1549,11707.0
2020-12-09 12:25:00,145.43,145.46,145.38,145.43,8110.0,127.1549,127.1812,127.1112,127.1549,8110.0
2020-12-09 12:30:00,145.46,145.5,145.27,145.47,18419.0,127.1812,127.2161,127.015,127.1899,18419.0
2020-12-09 12:35:00,145.47,145.62,145.4,145.59,40814.0,127.1899,127.321,127.1287,127.2948,40814.0
2020-12-09 12:40:00,145.59,145.64,145.51,145.52,8301.0,127.2948,127.3385,127.2249,127.2336,8301.0
2020-12-09 12:45:00,145.48,145.55,145.41,145.49,12197.0,127.1986,127.2598,127.1374,127.2074,12197.0
2020-12-09 12:50:00,145.49,145.52,145.4,145.4,11087.0,127.2074,127.2336,127.1287,127.1287,11087.0
2020-12-09 12:55:00,145.42,145.55,145.4,145.55,20067.0,127.1462,127.2598,127.1287,127.2598,20067.0
2020-12-09 13:00:00,145.52,145.57,145.4,145.47,46984.0,127.2336,127.2773,127.1287,127.1899,46984.0
2020-12-09 13:05:00,145.44,145.61,145.44,145.54,18083.0,127.1637,127.3123,127.1637,127.2511,18083.0
2020-12-09 13:10:00,145.53,145.57,145.43,145.5,15972.0,127.2424,127.2773,127.1549,127.2161,15972.0
2020-12-09 13:15:00,145.55,145.67,145.43,145.66,12271.0,127.2598,127.3648,127.1549,127.356,12271.0
2020-12-09 13:20:00,145.69,145.72,145.55,145.61,16211.0,127.3823,127.4085,127.2598,127.3123,16211.0
2020-12-09 13:25:00,145.59,145.85,145.59,145.85,12058.0,127.2948,127.5221,127.2948,127.5221,12058.0
2020-12-09 13:30:00,145.82,146.01,145.82,145.95,24413.0,127.4959,127.662,127.4959,127.6096,24413.0
2020-12-09 13:35:00,145.93,146.03,145.66,145.74,10976.0,127.5921,127.6795,127.356,127.426,10976.0
2020-12-09 13:40:00,145.72,145.88,145.61,145.84,12101.0,127.4085,127.5484,127.3123,127.5134,12101.0
2020-12-09 13:45:00,145.91,145.91,145.69,145.69,7623.0,127.5746,127.5746,127.3823,127.3823,7623.0
2020-12-09 13:50:00,145.69,145.72,145.55,145.63,9375.0,127.3823,127.4085,127.2598,127.3298,9375.0
2020-12-09 13:55:00,145.61,145.62,145.46,145.62,23614.0,127.3123,127.321,127.1812,127.321,23614.0
2020-12-09 14:00:00,145.59,145.76,145.58,145.66,13614.0,127.2948,127.4435,127.2861,127.356,13614.0
2020-12-09 14:05:00,145.61,145.69,145.6,145.69,8165.0,127.3123,127.3823,127.3036,127.3823,8165.0
2020-12-09 14:10:00,145.66,145.69,145.5,145.58,10268.0,127.356,127.3823,127.2161,127.2861,10268.0
2020-12-09 14:15:00,145.54,145.65,145.49,145.58,10243.0,127.2511,127.3473,127.2074,127.2861,10243.0
2020-12-09 14:20:00,145.58,145.69,145.5,145.68,13404.0,127.2861,127.3823,127.2161,127.3735,13404.0
2020-12-09 14:25:00,145.67,145.72,145.54,145.68,20046.0,127.3648,127.4085,127.2511,127.3735,20046.0
2020-12-09 14:30:00,145.68,145.72,145.51,145.52,10709.0,127.3735,127.4085,127.2249,127.2336,10709.0
2020-12-09 14:35:00,145.54,145.69,145.51,145.53,15424.0,127.2511,127.3823,127.2249,127.2424,15424.0
2020-12-09 14:40:00,145.53,145.54,145.34,145.47,23550.0,127.2424,127.2511,127.0762,127.1899,23550.0
2020-12-09 14:45:00,145.45,145.56,145.4,145.5,15373.0,127.1724,127.2686,127.1287,127.2161,15373.0
2020-12-09 14:50:00,145.51,145.51,145.4,145.44,31468.0,127.2249,127.2249,127.1287,127.1637,31468.0
2020-12-09 14:55:00,145.46,145.61,145.45,145.55,13846.0,127.1812,127.3123,127.1724,127.2598,13846.0
2020-12-09 15:00:00,145.53,145.61,145.43,145.49,15352.0,127.2424,127.3123,127.1549,127.2074,15352.0
2020-12-09 15:05:00,145.53,145.63,145.51,145.6,13783.0,127.2424,127.3298,127.2249,127.3036,13783.0
2020-12-09 15:10:00,145.58,145.69,145.4,145.45,19030.0,127.2861,127.3823,127.1287,127.1724,19030.0
2020-12-09 15:15:00,145.48,145.49,145.4,145.43,26790.0,127.1986,127.2074,127.1287,127.1549,26790.0
2020-12-09 15:20:00,145.41,145.54,145.41,145.43,30862.0,127.1374,127.2511,127.1374,127.1549,30862.0
2020-12-09 15:25:00,145.44,145.5,145.38,145.43,33575.0,127.1637,127.2161,127.1112,127.1549,33575.0
2020-12-09 15:30:00,145.42,145.62,145.42,145.61,17193.0,127.1462,127.321,127.1462,127.3123,17193.0
2020-12-09 15:35:00,145.61,145.64,145.48,145.58,14088.0,127.3123,127.3385,127.1986,127.2861,14088.0
2020-12-09 15:40:00,145.58,145.79,145.55,145.74,22195.0,127.2861,127.4697,127.2598,127.426,22195.0
2020-12-09 15:45:00,145.74,145.81,145.63,145.64,23094.0,127.426,127.4872,127.3298,127.3385,23094.0
2020-12-09 15:50:00,145.66,145.99,145.63,145.75,70678.0,127.356,127.6446,127.3298,127.4347,70678.0
2020-12-09 15:55:00,145.74,146.1,145.62,145.63,177583.0,127.426,127.7407,127.321,127.3298,177583.0
2020-12-10 09:30:00,146.04,146.29,145.39,145.54,76635.0,127.6883,127.9069,127.1199,127.2511,76635.0
2020-12-10 09:35:00,145.49,145.77,145.3,145.72,27108.0,127.2074,127.4522,127.0413,127.4085,27108.0
2020-12-10 09:40:00,145.67,145.68,145.22,145.5,83987.0,127.3648,127.3735,126.9713,127.2161,83987.0
2020-12-10 09:45:00,145.53,145.66,145.4,145.56,13427.0,127.2424,127.356,127.1287,127.2686,13427.0
2020-12-10 09:50:00,145.58,145.97,145.53,145.87,11456.0,127.2861,127.6271,127.2424,127.5396,11456.0
2020-12-10 09:55:00,145.9,146.0,145.69,146.0,16090.0,127.5659,127.6533,127.3823,127.6533,16090.0
2020-12-10 10:00:00,146.01,146.11,145.8,145.8,13142.0,127.662,127.7495,127.4784,127.4784,13142.0
2020-12-10 10:05:00,145.8,145.98,145.63,145.89,14802.0,127.4784,127.6358,127.3298,127.5571,14802.0
2020-12-10 10:10:00,145.85,145.88,145.71,145.75,11578.0,127.5221,127.5484,127.3997,127.4347,11578.0
2020-12-10 10:15:00,145.75,145.89,145.67,145.67,11874.0,127.4347,127.5571,127.3648,127.3648,11874.0
2020-12-10 10:20:00,145.66,145.69,145.38,145.44,15731.0,127.356,127.3823,127.1112,127.1637,15731.0
2020-12-10 10:25:00,145.4,145.4,145.15,145.2,20289.0,127.1287,127.1287,126.9101,126.9538,20289.0
2020-12-10 10:30:00,145.2,145.54,145.1,145.45,142345.0,126.9538,127.2511,126.8664,127.1724,142345.0
2020-12-10 10:35:00,145.44,145.47,145.14,145.3,116364.0,127.1637,127.1899,126.9014,127.0413,116364.0
2020-12-10 10:40:00,145.32,145.48,145.3,145.45,26540.0,127.0587,127.1986,127.0413,127.1724,26540.0
2020-12-10 10:45:00,145.45,145.48,145.21,145.36,18599.0,127.1724,127.1986,126.9626,127.0937,18599.0
2020-12-10 10:50:00,145.39,145.59,145.37,145.56,18842.0,127.1199,127.2948,127.1025,127.2686,18842.0
2020-12-10 10:55:00,145.58,145.63,145.27,145.32,10016.0,127.2861,127.3298,127.015,127.0587,10016.0
2020-12-10 11:00:00,145.35,145.42,145.18,145.28,14786.0,127.085,127.1462,126.9363,127.0238,14786.0
2020-12-10 11:05:00,145.25,145.27,145.12,145.12,10242.0,126.9975,127.015,126.8839,126.8839,10242.0
2020-12-10 11:10:00,145.1,145.16,145.02,145.13,15555.0,126.8664,126.9189,126.7964,126.8926,15555.0
2020-12-10 11:15:00,145.15,145.27,145.1,145.13,19570.0,126.9101,127.015,126.8664,126.8926,19570.0
2020-12-10 11:20:00,145.18,145.23,145.05,145.17,12529.0,126.9363,126.9801,126.8227,126.9276,12529.0
2020-12-10 11:25:00,145.17,145.24,145.16,145.21,8662.0,126.9276,126.9888,126.9189,126.9626,8662.0
2020-12-10 11:30:00,145.19,145.27,145.12,145.24,20464.0,126.9451,127.015,126.8839,126.9888,20464.0
2020-12-10 11:35:00,145.24,145.42,145.23,145.38,8271.0,126.9888,127.1462,126.9801,127.1112,8271.0
2020-12-10 11:40:00,145.39,145.46,145.35,145.42,9662.0,127.1199,127.1812,127.085,127.1462,9662.0
2020-12-10 11:45:00,145.4,145.4,145.28,145.3,7923.0,127.1287,127.1287,127.0238,127.0413,7923.0
2020-12-10 11:50:00,145.3,145.4,145.16,145.18,17283.0,127.0413,127.1287,126.9189,126.9363,17283.0
2020-12-10 11:55:00,145.19,145.27,145.11,145.24,10592.0,126.9451,127.015,126.8751,126.9888,10592.0
2020-12-10 12:00:00,145.24,145.28,145.16,145.2,7144.0,126.9888,127.0238,126.9189,126.9538,7144.0
2020-12-10 12:05:00,145.22,145.25,145.13,145.14,7871.0,126.9713,126.9975,126.8926,126.9014,7871.0
2020-12-10 12:10:00,145.16,145.18,145.12,145.12,7830.0,126.9189,126.9363,126.8839,126.8839,7830.0
2020-12-10 12:15:00,145.14,145.23,145.14,145.22,8336.0,126.9014,126.9801,126.9014,126.9713,8336.0
2020-12-10 12:20:00,145.22,145.22,145.08,145.13,5918.0,126.9713,126.9713,126.8489,126.8926,5918.0
2020-12-10 12:25:00,145.13,145.17,144.98,144.99,9532.0,126.8926,126.9276,126.7615,126.7702,9532.0
2020-12-10 12:30:00,145.02,145.18,145.02,145.1,6625.0,126.7964,126.9363,126.7964,126.8664,6625.0
2020-12-10 12:35:00,145.11,145.14,145.05,145.09,6318.0,126.8751,126.9014,126.8227,126.8576,6318.0
2020-12-10 12:40:00,145.09,145.1,145.03,145.05,28582.0,126.8576,126.8664,126.8052,126.8227,28582.0
2020-12-10 12:45:00,145.06,145.2,145.05,145.1,19339.0,126.8314,126.9538,126.8227,126.8664,19339.0
2020-12-10 12:50:00,145.12,145.14,144.99,145.0,7909.0,126.8839,126.9014,126.7702,126.779,7909.0
2020-12-10 12:55:00,145.04,145.06,144.96,145.02,4363.0,126.8139,126.8314,126.744,126.7964,4363.0
2020-12-10 13:00:00,144.96,145.07,144.92,145.04,7029.0,126.744,126.8402,126.709,126.8139,7029.0
2020-12-10 13:05:00,145.03,145.04,144.95,144.96,4086.0,126.8052,126.8139,126.7352,126.744,4086.0
2020-12-10 13:10:00,144.95,144.97,144.89,144.93,8341.0,126.7352,126.7527,126.6828,126.7178,8341.0
2020-12-10 13:15:00,144.96,145.03,144.86,145.01,16639.0,126.744,126.8052,126.6566,126.7877,16639.0
2020-12-10 13:20:00,144.96,145.05,144.96,145.0,5166.0,126.744,126.8227,126.744,126.779,5166.0
2020-12-10 13:25:00,145.02,145.12,144.97,145.0,8051.0,126.7964,126.8839,126.7527,126.779,8051.0
2020-12-10 13:30:00,144.98,145.16,144.98,145.08,10412.0,126.7615,126.9189,126.7615,126.8489,10412.0
2020-12-10 13:35:00,145.11,145.11,144.93,145.01,11095.0,126.8751,126.8751,126.7178,126.7877,11095.0
2020-12-10 13:40:00,145.02,145.02,144.9,144.9,5630.0,126.7964,126.7964,126.6915,126.6915,5630.0
2020-12-10 13:45:00,144.88,144.89,144.71,144.81,8645.0,126.674,126.6828,126.5254,126.6128,8645.0
2020-12-10 13:50:00,144.8,144.87,144.75,144.81,4602.0,126.6041,126.6653,126.5604,126.6128,4602.0
2020-12-10 13:55:00,144.76,144.82,144.63,144.63,9066.0,126.5691,126.6216,126.4555,126.4555,9066.0
2020-12-10 14:00:00,144.63,144.71,144.56,144.67,9521.0,126.4555,126.5254,126.3942,126.4904,9521.0
2020-12-10 14:05:00,144.69,144.72,144.64,144.65,9007.0,126.5079,126.5341,126.4642,126.4729,9007.0
2020-12-10 14:10:00,144.64,144.65,144.52,144.53,9605.0,126.4642,126.4729,126.3593,126.368,9605.0
2020-12-10 14:15:00,144.53,144.57,144.48,144.57,13275.0,126.368,126.403,126.3243,126.403,13275.0
2020-12-10 14:20:00,144.56,144.57,144.42,144.52,9417.0,126.3942,126.403,126.2718,126.3593,9417.0
2020-12-10 14:25:00,144.53,144.57,144.46,144.48,6356.0,126.368,126.403,126.3068,126.3243,6356.0
2020-12-10 14:30:00,144.46,144.6,144.42,144.55,9305.0,126.3068,126.4292,126.2718,126.3855,9305.0
2020-12-10 14:35:00,144.55,144.6,144.53,144.6,7375.0,126.3855,126.4292,126.368,126.4292,7375.0
2020-12-10 14:40:00,144.6,144.62,144.52,144.6,8089.0,126.4292,126.4467,126.3593,126.4292,8089.0
2020-12-10 14:45:00,144.62,144.76,144.61,144.72,15066.0,126.4467,126.5691,126.438,126.5341,15066.0
2020-12-10 14:50:00,144.72,144.78,144.68,144.72,9541.0,126.5341,126.5866,126.4992,126.5341,9541.0
2020-12-10 14:55:00,144.71,144.84,144.61,144.7,21925.0,126.5254,126.6391,126.438,126.5167,21925.0
2020-12-10 15:00:00,144.7,144.86,144.69,144.86,13115.0,126.5167,126.6566,126.5079,126.6566,13115.0
2020-12-10 15:05:00,144.84,144.91,144.76,144.76,9353.0,126.6391,126.7003,126.5691,126.5691,9353.0
2020-12-10 15:10:00,144.78,144.95,144.77,144.85,12223.0,126.5866,126.7352,126.5779,126.6478,12223.0
2020-12-10 15:15:00,144.87,144.99,144.86,144.92,17402.0,126.6653,126.7702,126.6566,126.709,17402.0
2020-12-10 15:20:00,144.92,145.0,144.89,144.94,8026.0,126.709,126.779,126.6828,126.7265,8026.0
2020-12-10 15:25:00,144.92,144.95,144.85,144.95,16860.0,126.709,126.7352,126.6478,126.7352,16860.0
2020-12-10 15:30:00,144.92,144.98,144.85,144.93,21980.0,126.709,126.7615,126.6478,126.7178,21980.0
2020-12-10 15:35:00,144.93,144.93,144.83,144.91,19298.0,126.7178,126.7178,126.6303,126.7003,19298.0
2020-12-10 15:40:00,144.91,144.96,144.86,144.91,17415.0,126.7003,126.744,126.6566,126.7003,17415.0
2020-12-10 15:45:00,144.91,145.12,144.9,145.05,23088.0,126.7003,126.8839,126.6915,126.8227,23088.0
2020-12-10 15:50:00,145.05,145.19,144.87,145.02,52135.0,126.8227,126.9451,126.6653,126.7964,52135.0
2020-12-10 15:55:00,145.05,145.06,144.64,144.67,163800.0,126.8227,126.8314,126.4642,126.4904,163800.0
2020-12-11 09:30:00,143.7,144.5,143.51,144.17,118204.0,125.6423,126.3418,125.4762,126.0533,118204.0
2020-12-11 09:35:00,144.19,144.53,144.03,144.46,95391.0,126.0707,126.368,125.9309,126.3068,95391.0
2020-12-11 09:40:00,144.43,144.43,144.0,144.06,29305.0,126.2806,126.2806,125.9046,125.9571,29305.0
2020-12-11 09:45:00,144.02,144.16,143.86,144.04,23820.0,125.9221,126.0445,125.7822,125.9396,23820.0
2020-12-11 09:50:00,143.99,144.09,143.85,143.97,23985.0,125.8959,125.9833,125.7735,125.8784,23985.0
2020-12-11 09:55:00,144.02,144.02,143.75,143.76,20243.0,125.9221,125.9221,125.686,125.6948,20243.0
2020-12-11 10:00:00,143.9,144.01,143.82,143.91,27320.0,125.8172,125.9134,125.7472,125.8259,27320.0
2020-12-11 10:05:00,143.93,144.15,143.91,144.15,23186.0,125.8434,126.0358,125.8259,126.0358,23186.0
2020-12-11 10:10:00,144.15,144.24,144.0,144.09,45076.0,126.0358,126.1145,125.9046,125.9833,45076.0
2020-12-11 10:15:00,144.08,144.08,143.72,143.72,16928.0,125.9746,125.9746,125.6598,125.6598,16928.0
2020-12-11 10:20:00,143.7,143.79,143.65,143.74,16456.0,125.6423,125.721,125.5986,125.6773,16456.0
2020-12-11 10:25:00,143.73,143.82,143.72,143.73,10539.0,125.6685,125.7472,125.6598,125.6685,10539.0
2020-12-11 10:30:00,143.71,143.79,143.67,143.76,30522.0,125.6511,125.721,125.6161,125.6948,30522.0
2020-12-11 10:35:00,143.75,143.84,143.7,143.83,7566.0,125.686,125.7647,125.6423,125.756,7566.0
2020-12-11 10:40:00,143.81,143.81,143.69,143.71,15008.0,125.7385,125.7385,125.6336,125.6511,15008.0
2020-12-11 10:45:00,143.69,143.72,143.66,143.7,14938.0,125.6336,125.6598,125.6073,125.6423,14938.0
2020-12-11 10:50:00,143.71,144.15,143.69,144.13,24636.0,125.6511,126.0358,125.6336,126.0183,24636.0
2020-12-11 10:55:00,144.13,144.22,144.05,144.22,14685.0,126.0183,126.097,125.9483,126.097,14685.0
2020-12-11 11:00:00,144.24,144.24,143.98,144.0,35200.0,126.1145,126.1145,125.8871,125.9046,35200.0
2020-12-11 11:05:00,143.99,144.06,143.87,143.88,13355.0,125.8959,125.9571,125.791,125.7997,13355.0
2020-12-11 11:10:00,143.88,144.0,143.86,143.93,9228.0,125.7997,125.9046,125.7822,125.8434,9228.0
2020-12-11 11:15:00,143.92,143.92,143.82,143.82,12281.0,125.8347,125.8347,125.7472,125.7472,12281.0
2020-12-11 11:20:00,143.84,143.84,143.62,143.64,20736.0,125.7647,125.7647,125.5724,125.5899,20736.0
2020-12-11 11:25:00,143.65,143.68,143.55,143.61,29959.0,125.5986,125.6248,125.5112,125.5636,29959.0
2020-12-11 11:30:00,143.61,143.64,143.53,143.53,31277.0,125.5636,125.5899,125.4937,125.4937,31277.0
2020-12-11 11:35:00,143.54,143.54,143.41,143.47,17239.0,125.5024,125.5024,125.3888,125.4412,17239.0
2020-12-11 11:40:00,143.47,143.65,143.41,143.59,23574.0,125.4412,125.5986,125.3888,125.5461,23574.0
2020-12-11 11:45:00,143.57,143.73,143.49,143.7,7060.0,125.5287,125.6685,125.4587,125.6423,7060.0
2020-12-11 11:50:00,143.7,143.74,143.62,143.67,7561.0,125.6423,125.6773,125.5724,125.6161,7561.0
2020-12-11 11:55:00,143.69,143.71,143.61,143.68,13948.0,125.6336,125.6511,125.5636,125.6248,13948.0
2020-12-11 12:00:00,143.69,143.69,143.59,143.6,12272.0,125.6336,125.6336,125.5461,125.5549,12272.0
2020-12-11 12:05:00,143.6,143.67,143.58,143.63,20466.0,125.5549,125.6161,125.5374,125.5811,20466.0
2020-12-11 12:10:00,143.61,143.69,143.6,143.66,7277.0,125.5636,125.6336,125.5549,125.6073,7277.0
2020-12-11 12:15:00,143.64,143.83,143.64,143.73,15178.0,125.5899,125.756,125.5899,125.6685,15178.0
2020-12-11 12:20:00,143.73,143.9,143.66,143.86,8595.0,125.6685,125.8172,125.6073,125.7822,8595.0
2020-12-11 12:25:00,143.84,143.85,143.78,143.8,11892.0,125.7647,125.7735,125.7123,125.7298,11892.0
2020-12-11 12:30:00,143.79,143.8,143.7,143.73,6533.0,125.721,125.7298,125.6423,125.6685,6533.0
2020-12-11 12:35:00,143.7,143.94,143.7,143.91,18973.0,125.6423,125.8522,125.6423,125.8259,18973.0
2020-12-11 12:40:00,143.93,144.09,143.93,144.05,12206.0,125.8434,125.9833,125.8434,125.9483,12206.0
2020-12-11 12:45:00,144.03,144.13,144.01,144.12,12811.0,125.9309,126.0183,125.9134,126.0095,12811.0
2020-12-11 12:50:00,144.11,144.15,144.06,144.07,10728.0,126.0008,126.0358,125.9571,125.9658,10728.0
2020-12-11 12:55:00,144.08,144.14,143.96,143.98,11989.0,125.9746,126.027,125.8696,125.8871,11989.0
2020-12-11 13:00:00,144.02,144.04,143.98,144.03,9207.0,125.9221,125.9396,125.8871,125.9309,9207.0
2020-12-11 13:05:00,144.02,144.14,144.02,144.08,34242.0,125.9221,126.027,125.9221,125.9746,34242.0
2020-12-11 13:10:00,144.07,144.18,144.05,144.12,8977.0,125.9658,126.062,125.9483,126.0095,8977.0
2020-12-11 13:15:00,144.13,144.31,144.11,144.3,10662.0,126.0183,126.1757,126.0008,126.1669,10662.0
2020-12-11 13:20:00,144.3,144.3,144.2,144.2,9120.0,126.1669,126.1669,126.0795,126.0795,9120.0
2020-12-11 13:25:00,144.2,144.27,144.18,144.27,8842.0,126.0795,126.1407,126.062,126.1407,8842.0
2020-12-11 13:30:00,144.29,144.46,144.29,144.43,12598.0,126.1582,126.3068,126.1582,126.2806,12598.0
2020-12-11 13:35:00,144.42,144.54,144.4,144.54,14170.0,126.2718,126.3768,126.2544,126.3768,14170.0
2020-12-11 13:40:00,144.55,144.55,144.48,144.54,8785.0,126.3855,126.3855,126.3243,126.3768,8785.0
2020-12-11 13:45:00,144.53,144.57,144.49,144.56,9948.0,126.368,126.403,126.333,126.3942,9948.0
2020-12-11 13:50:00,144.56,144.72,144.53,144.66,15809.0,126.3942,126.5341,126.368,126.4817,15809.0
2020-12-11 13:55:00,144.67,144.75,144.59,144.6,8571.0,126.4904,126.5604,126.4205,126.4292,8571.0
2020-12-11 14:00:00,144.6,144.64,144.51,144.55,12435.0,126.4292,126.4642,126.3505,126.3855,12435.0
2020-12-11 14:05:00,144.53,144.64,144.53,144.55,11150.0,126.368,126.4642,126.368,126.3855,11150.0
2020-12-11 14:10:00,144.57,144.6,144.53,144.57,12730.0,126.403,126.4292,126.368,126.403,12730.0
2020-12-11 14:15:00,144.59,144.63,144.56,144.63,8405.0,126.4205,126.4555,126.3942,126.4555,8405.0
2020-12-11 14:20:00,144.62,144.68,144.59,144.65,7642.0,126.4467,126.4992,126.4205,126.4729,7642.0
2020-12-11 14:25:00,144.64,144.64,144.57,144.62,11247.0,126.4642,126.4642,126.403,126.4467,11247.0
2020-12-11 14:30:00,144.63,144.9,144.63,144.9,10937.0,126.4555,126.6915,126.4555,126.6915,10937.0
2020-12-11 14:35:00,144.86,144.89,144.82,144.84,9567.0,126.6566,126.6828,126.6216,126.6391,9567.0
2020-12-11 14:40:00,144.84,144.93,144.83,144.83,9770.0,126.6391,126.7178,126.6303,126.6303,9770.0
2020-12-11 14:45:00,144.83,144.89,144.75,144.76,12223.0,126.6303,126.6828,126.5604,126.5691,12223.0
2020-12-11 14:50:00,144.76,144.82,144.71,144.74,11372.0,126.5691,126.6216,126.5254,126.5516,11372.0
2020-12-11 14:55:00,144.75,144.77,144.65,144.65,14680.0,126.5604,126.5779,126.4729,126.4729,14680.0
2020-12-11 15:00:00,144.64,144.71,144.64,144.71,12975.0,126.4642,126.5254,126.4642,126.5254,12975.0
2020-12-11 15:05:00,144.71,144.83,144.7,144.83,8892.0,126.5254,126.6303,126.5167,126.6303,8892.0
2020-12-11 15:10:00,144.83,144.89,144.79,144.87,10804.0,126.6303,126.6828,126.5953,126.6653,10804.0
2020-12-11 15:15:00,144.86,145.04,144.86,144.93,32322.0,126.6566,126.8139,126.6566,126.7178,32322.0
2020-12-11 15:20:00,144.94,145.1,144.89,145.03,14490.0,126.7265,126.8664,126.6828,126.8052,14490.0
2020-12-11 15:25:00,145.05,145.05,144.91,144.94,11153.0,126.8227,126.8227,126.7003,126.7265,11153.0
2020-12-11 15:30:00,144.96,144.99,144.88,144.91,10684.0,126.744,126.7702,126.674,126.7003,10684.0
2020-12-11 15:35:00,144.89,145.05,144.86,145.0,13183.0,126.6828,126.8227,126.6566,126.779,13183.0
2020-12-11 15:40:00,144.99,145.05,144.86,144.86,16204.0,126.7702,126.8227,126.6566,126.6566,16204.0
2020-12-11 15:45:00,144.86,144.89,144.72,144.74,15268.0,126.6566,126.6828,126.5341,126.5516,15268.0
2020-12-11 15:50:00,144.69,144.92,144.65,144.82,25989.0,126.5079,126.709,126.4729,126.6216,25989.0
2020-12-11 15:55:00,144.82,145.03,144.73,144.99,134912.0,126.6216,126.8052,126.5429,126.7702,134912.0
2020-12-14 09:30:00,145.25,145.71,144.89,145.28,58698.0,126.9975,127.3997,126.6828,127.0238,58698.0
2020-12-14 09:35:00,145.28,145.77,145.18,145.64,25862.0,127.0238,127.4522,126.9363,127.3385,25862.0
2020-12-14 09:40:00,145.68,145.76,145.5,145.7,13662.0,127.3735,127.4435,127.2161,127.391,13662.0
2020-12-14 09:45:00,145.69,145.81,145.44,145.72,17368.0,127.3823,127.4872,127.1637,127.4085,17368.0
2020-12-14 09:50:00,145.7,145.86,145.65,145.84,23952.0,127.391,127.5309,127.3473,127.5134,23952.0
2020-12-14 09:55:00,145.82,146.09,145.82,146.02,26287.0,127.4959,127.732,127.4959,127.6708,26287.0
2020-12-14 10:00:00,146.04,146.45,145.97,146.09,18796.0,127.6883,128.0467,127.6271,127.732,18796.0
2020-12-14 10:05:00,146.09,146.13,145.9,145.95,21120.0,127.732,127.767,127.5659,127.6096,21120.0
2020-12-14 10:10:00,145.97,146.08,145.82,145.86,12731.0,127.6271,127.7232,127.4959,127.5309,12731.0
2020-12-14 10:15:00,145.87,145.88,145.72,145.87,8292.0,127.5396,127.5484,127.4085,127.5396,8292.0
2020-12-14 10:20:00,145.85,146.0,145.79,145.97,16353.0,127.5221,127.6533,127.4697,127.6271,16353.0
2020-12-14 10:25:00,145.99,146.36,145.95,146.21,57742.0,127.6446,127.9681,127.6096,127.8369,57742.0
2020-12-14 10:30:00,146.26,146.45,146.14,146.42,13598.0,127.8806,128.0467,127.7757,128.0205,13598.0
2020-12-14 10:35:00,146.42,146.47,146.34,146.4,17055.0,128.0205,128.0642,127.9506,128.003,17055.0
2020-12-14 10:40:00,146.4,146.4,146.08,146.08,11902.0,128.003,128.003,127.7232,127.7232,11902.0
2020-12-14 10:45:00,146.1,146.28,146.1,146.16,13499.0,127.7407,127.8981,127.7407,127.7932,13499.0
2020-12-14 10:50:00,146.17,146.28,146.15,146.25,10575.0,127.8019,127.8981,127.7844,127.8719,10575.0
2020-12-14 10:55:00,146.22,146.23,145.93,145.93,8898.0,127.8456,127.8544,127.5921,127.5921,8898.0
2020-12-14 11:00:00,145.92,145.93,145.69,145.8,13161.0,127.5833,127.5921,127.3823,127.4784,13161.0
2020-12-14 11:05:00,145.81,145.87,145.6,145.65,10962.0,127.4872,127.5396,127.3036,127.3473,10962.0
2020-12-14 11:10:00,145.63,145.64,145.46,145.53,17869.0,127.3298,127.3385,127.1812,127.2424,17869.0
2020-12-14 11:15:00,145.54,145.59,145.39,145.47,17447.0,127.2511,127.2948,127.1199,127.1899,17447.0
2020-12-14 11:20:00,145.46,145.46,145.25,145.28,8418.0,127.1812,127.1812,126.9975,127.0238,8418.0
2020-12-14 11:25:00,145.3,145.37,145.25,145.35,13148.0,127.0413,127.1025,126.9975,127.085,13148.0
2020-12-14 11:30:00,145.36,145.42,145.06,145.17,12319.0,127.0937,127.1462,126.8314,126.9276,12319.0
2020-12-14 11:35:00,145.12,145.26,145.12,145.26,10343.0,126.8839,127.0063,126.8839,127.0063,10343.0
2020-12-14 11:40:00,145.25,145.3,145.17,145.24,5959.0,126.9975,127.0413,126.9276,126.9888,5959.0
2020-12-14 11:45:00,145.24,145.42,145.21,145.3,14171.0,126.9888,127.1462,126.9626,127.0413,14171.0
2020-12-14 11:50:00,145.26,145.31,145.14,145.25,6576.0,127.0063,127.05,126.9014,126.9975,6576.0
2020-12-14 11:55:00,145.25,145.33,145.19,145.21,6265.0,126.9975,127.0675,126.9451,126.9626,6265.0
2020-12-14 12:00:00,145.24,145.28,145.16,145.16,5449.0,126.9888,127.0238,126.9189,126.9189,5449.0
2020-12-14 12:05:00,145.21,145.27,145.08,145.11,11940.0,126.9626,127.015,126.8489,126.8751,11940.0
2020-12-14 12:10:00,145.12,145.27,145.11,145.24,7582.0,126.8839,127.015,126.8751,126.9888,7582.0
2020-12-14 12:15:00,145.22,145.22,145.02,145.06,19466.0,126.9713,126.9713,126.7964,126.8314,19466.0
2020-12-14 12:20:00,145.1,145.18,145.07,145.07,17426.0,126.8664,126.9363,126.8402,126.8402,17426.0
2020-12-14 12:25:00,145.06,145.1,144.98,145.01,7225.0,126.8314,126.8664,126.7615,126.7877,7225.0
2020-12-14 12:30:00,145.0,145.06,144.92,145.0,14490.0,126.779,126.8314,126.709,126.779,14490.0
2020-12-14 12:35:00,145.0,145.02,144.92,144.95,5013.0,126.779,126.7964,126.709,126.7352,5013.0
2020-12-14 12:40:00,144.92,144.99,144.9,144.99,27302.0,126.709,126.7702,126.6915,126.7702,27302.0
2020-12-14 12:45:00,144.96,144.99,144.88,144.92,7434.0,126.744,126.7702,126.674,126.709,7434.0
2020-12-14 12:50:00,144.93,145.0,144.92,144.94,5714.0,126.7178,126.779,126.709,126.7265,5714.0
2020-12-14 12:55:00,144.94,144.98,144.82,144.94,7883.0,126.7265,126.7615,126.6216,126.7265,7883.0
2020-12-14 13:00:00,144.95,145.09,144.95,145.03,7066.0,126.7352,126.8576,126.7352,126.8052,7066.0
2020-12-14 13:05:00,145.03,145.06,144.97,145.01,8179.0,126.8052,126.8314,126.7527,126.7877,8179.0
2020-12-14 13:10:00,145.02,145.33,144.99,145.27,25918.0,126.7964,127.0675,126.7702,127.015,25918.0
2020-12-14 13:15:00,145.28,145.36,145.26,145.34,7517.0,127.0238,127.0937,127.0063,127.0762,7517.0
2020-12-14 13:20:00,145.34,145.41,145.26,145.26,7932.0,127.0762,127.1374,127.0063,127.0063,7932.0
2020-12-14 13:25:00,145.28,145.33,145.11,145.14,14055.0,127.0238,127.0675,126.8751,126.9014,14055.0
2020-12-14 13:30:00,145.16,145.2,145.12,145.18,13487.0,126.9189,126.9538,126.8839,126.9363,13487.0
2020-12-14 13:35:00,145.19,145.27,145.16,145.16,9099.0,126.9451,127.015,126.9189,126.9189,9099.0
2020-12-14 13:40:00,145.17,145.22,145.11,145.12,5748.0,126.9276,126.9713,126.8751,126.8839,5748.0
2020-12-14 13:45:00,145.12,145.12,145.0,145.06,9200.0,126.8839,126.8839,126.779,126.8314,9200.0
2020-12-14 13:50:00,145.08,145.19,145.06,145.17,10498.0,126.8489,126.9451,126.8314,126.9276,10498.0
2020-12-14 13:55:00,145.19,145.27,145.16,145.21,5766.0,126.9451,127.015,126.9189,126.9626,5766.0
2020-12-14 14:00:00,145.19,145.2,145.08,145.08,8734.0,126.9451,126.9538,126.8489,126.8489,8734.0
2020-12-14 14:05:00,145.1,145.13,145.05,145.05,9375.0,126.8664,126.8926,126.8227,126.8227,9375.0
2020-12-14 14:10:00,145.05,145.09,144.9,144.92,7456.0,126.8227,126.8576,126.6915,126.709,7456.0
2020-12-14 14:15:00,144.93,144.99,144.92,144.98,9022.0,126.7178,126.7702,126.709,126.7615,9022.0
2020-12-14 14:20:00,144.96,144.96,144.84,144.9,17020.0,126.744,126.744,126.6391,126.6915,17020.0
2020-12-14 14:25:00,144.9,144.9,144.63,144.71,68175.0,126.6915,126.6915,126.4555,126.5254,68175.0
2020-12-14 14:30:00,144.72,144.81,144.64,144.64,14241.0,126.5341,126.6128,126.4642,126.4642,14241.0
2020-12-14 14:35:00,144.64,144.67,144.47,144.49,12543.0,126.4642,126.4904,126.3156,126.333,12543.0
2020-12-14 14:40:00,144.49,144.64,144.47,144.62,14658.0,126.333,126.4642,126.3156,126.4467,14658.0
2020-12-14 14:45:00,144.62,144.62,144.53,144.62,14950.0,126.4467,126.4467,126.368,126.4467,14950.0
2020-12-14 14:50:00,144.62,144.91,144.62,144.89,20050.0,126.4467,126.7003,126.4467,126.6828,20050.0
2020-12-14 14:55:00,144.88,144.99,144.87,144.94,11627.0,126.674,126.7702,126.6653,126.7265,11627.0
2020-12-14 15:00:00,144.92,144.95,144.82,144.85,12128.0,126.709,126.7352,126.6216,126.6478,12128.0
2020-12-14 15:05:00,144.86,144.95,144.77,144.81,30016.0,126.6566,126.7352,126.5779,126.6128,30016.0
2020-12-14 15:10:00,144.81,144.89,144.77,144.81,20558.0,126.6128,126.6828,126.5779,126.6128,20558.0
2020-12-14 15:15:00,144.8,144.85,144.69,144.71,15061.0,126.6041,126.6478,126.5079,126.5254,15061.0
2020-12-14 15:20:00,144.72,144.83,144.72,144.76,12203.0,126.5341,126.6303,126.5341,126.5691,12203.0
2020-12-14 15:25:00,144.76,144.84,144.62,144.65,17984.0,126.5691,126.6391,126.4467,126.4729,17984.0
2020-12-14 15:30:00,144.65,144.67,144.4,144.48,18189.0,126.4729,126.4904,126.2544,126.3243,18189.0
2020-12-14 15:35:00,144.48,144.59,144.38,144.39,25535.0,126.3243,126.4205,126.2369,126.2456,25535.0
2020-12-14 15:40:00,144.38,144.41,144.22,144.25,18318.0,126.2369,126.2631,126.097,126.1232,18318.0
2020-12-14 15:45:00,144.25,144.41,144.14,144.39,23968.0,126.1232,126.2631,126.027,126.2456,23968.0
2020-12-14 15:50:00,144.35,144.63,144.05,144.59,74806.0,126.2106,126.4555,125.9483,126.4205,74806.0
2020-12-14 15:55:00,144.59,144.61,144.17,144.23,133116.0,126.4205,126.438,126.0533,126.1057,133116.0
2020-12-15 09:30:00,144.55,144.75,144.05,144.24,76645.0,126.3855,126.5604,125.9483,126.1145,76645.0
2020-12-15 09:35:00,144.17,144.5,143.89,144.45,25581.0,126.0533,126.3418,125.8084,126.2981,25581.0
2020-12-15 09:40:00,144.49,144.55,144.26,144.26,8882.0,126.333,126.3855,126.1319,126.1319,8882.0
2020-12-15 09:45:00,144.24,144.7,144.24,144.66,21411.0,126.1145,126.5167,126.1145,126.4817,21411.0
2020-12-15 09:50:00,144.66,144.69,144.57,144.67,25852.0,126.4817,126.5079,126.403,126.4904,25852.0
2020-12-15 09:55:00,144.68,144.7,144.25,144.27,35060.0,126.4992,126.5167,126.1232,126.1407,35060.0
2020-12-15 10:00:00,144.3,144.38,144.08,144.3,47656.0,126.1669,126.2369,125.9746,126.1669,47656.0
2020-12-15 10:05:00,144.31,144.35,144.01,144.03,12011.0,126.1757,126.2106,125.9134,125.9309,12011.0
2020-12-15 10:10:00,144.06,144.61,144.05,144.55,14712.0,125.9571,126.438,125.9483,126.3855,14712.0
2020-12-15 10:15:00,144.55,144.56,144.38,144.45,10128.0,126.3855,126.3942,126.2369,126.2981,10128.0
2020-12-15 10:20:00,144.45,144.56,144.44,144.49,9409.0,126.2981,126.3942,126.2893,126.333,9409.0
2020-12-15 10:25:00,144.49,144.49,144.32,144.39,9112.0,126.333,126.333,126.1844,126.2456,9112.0
2020-12-15 10:30:00,144.36,144.51,144.26,144.37,13303.0,126.2194,126.3505,126.1319,126.2281,13303.0
2020-12-15 10:35:00,144.41,144.51,144.3,144.31,20349.0,126.2631,126.3505,126.1669,126.1757,20349.0
2020-12-15 10:40:00,144.33,144.38,144.21,144.35,24685.0,126.1932,126.2369,126.0882,126.2106,24685.0
2020-12-15 10:45:00,144.36,144.43,144.24,144.26,20053.0,126.2194,126.2806,126.1145,126.1319,20053.0
2020-12-15 10:50:00,144.27,144.33,144.21,144.32,14901.0,126.1407,126.1932,126.0882,126.1844,14901.0
2020-12-15 10:55:00,144.32,144.36,144.25,144.27,10542.0,126.1844,126.2194,126.1232,126.1407,10542.0
2020-12-15 11:00:00,144.25,144.42,144.19,144.4,12884.0,126.1232,126.2718,126.0707,126.2544,12884.0
2020-12-15 11:05:00,144.39,144.41,144.21,144.22,19239.0,126.2456,126.2631,126.0882,126.097,19239.0
2020-12-15 11:10:00,144.24,144.29,144.19,144.28,12030.0,126.1145,126.1582,126.0707,126.1494,12030.0
2020-12-15 11:15:00,144.26,144.28,144.16,144.23,5352.0,126.1319,126.1494,126.0445,126.1057,5352.0
2020-12-15 11:20:00,144.27,144.32,144.14,144.22,9229.0,126.1407,126.1844,126.027,126.097,9229.0
2020-12-15 11:25:00,144.22,144.35,144.2,144.3,9252.0,126.097,126.2106,126.0795,126.1669,9252.0
2020-12-15 11:30:00,144.26,144.26,144.08,144.13,14441.0,126.1319,126.1319,125.9746,126.0183,14441.0
2020-12-15 11:35:00,144.14,144.36,144.13,144.25,10011.0,126.027,126.2194,126.0183,126.1232,10011.0
2020-12-15 11:40:00,144.26,144.64,144.25,144.61,19277.0,126.1319,126.4642,126.1232,126.438,19277.0
2020-12-15 11:45:00,144.63,144.69,144.59,144.59,17903.0,126.4555,126.5079,126.4205,126.4205,17903.0
2020-12-15 11:50:00,144.59,144.61,144.46,144.49,11437.0,126.4205,126.438,126.3068,126.333,11437.0
2020-12-15 11:55:00,144.48,144.49,144.38,144.44,11484.0,126.3243,126.333,126.2369,126.2893,11484.0
2020-12-15 12:00:00,144.45,144.53,144.43,144.44,7823.0,126.2981,126.368,126.2806,126.2893,7823.0
2020-12-15 12:05:00,144.46,144.51,144.41,144.45,7317.0,126.3068,126.3505,126.2631,126.2981,7317.0
2020-12-15 12:10:00,144.45,144.45,144.39,144.41,6094.0,126.2981,126.2981,126.2456,126.2631,6094.0
2020-12-15 12:15:00,144.46,144.51,144.38,144.5,8604.0,126.3068,126.3505,126.2369,126.3418,8604.0
2020-12-15 12:20:00,144.5,144.58,144.48,144.56,10611.0,126.3418,126.4117,126.3243,126.3942,10611.0
2020-12-15 12:25:00,144.56,144.57,144.43,144.49,9636.0,126.3942,126.403,126.2806,126.333,9636.0
2020-12-15 12:30:00,144.49,144.59,144.49,144.59,9329.0,126.333,126.4205,126.333,126.4205,9329.0
2020-12-15 12:35:00,144.58,144.73,144.55,144.72,8218.0,126.4117,126.5429,126.3855,126.5341,8218.0
2020-12-15 12:40:00,144.72,144.77,144.69,144.73,7092.0,126.5341,126.5779,126.5079,126.5429,7092.0
2020-12-15 12:45:00,144.74,144.9,144.73,144.9,8241.0,126.5516,126.6915,126.5429,126.6915,8241.0
2020-12-15 12:50:00,144.87,144.91,144.79,144.82,9341.0,126.6653,126.7003,126.5953,126.6216,9341.0
2020-12-15 12:55:00,144.83,144.88,144.83,144.88,8750.0,126.6303,126.674,126.6303,126.674,8750.0
2020-12-15 13:00:00,144.88,144.99,144.84,144.96,10038.0,126.674,126.7702,126.6391,126.744,10038.0
2020-12-15 13:05:00,144.96,145.27,144.94,145.15,13474.0,126.744,127.015,126.7265,126.9101,13474.0
2020-12-15 13:10:00,145.12,145.13,145.04,145.1,6323.0,126.8839,126.8926,126.8139,126.8664,6323.0
2020-12-15 13:15:00,145.11,145.16,145.09,145.12,11340.0,126.8751,126.9189,126.8576,126.8839,11340.0
2020-12-15 13:20:00,145.12,145.15,145.09,145.13,8279.0,126.8839,126.9101,126.8576,126.8926,8279.0
2020-12-15 13:25:00,145.13,145.13,145.05,145.05,10642.0,126.8926,126.8926,126.8227,126.8227,10642.0
2020-12-15 13:30:00,145.06,145.08,144.96,144.97,11473.0,126.8314,126.8489,126.744,126.7527,11473.0
2020-12-15 13:35:00,144.98,145.02,144.93,144.95,9844.0,126.7615,126.7964,126.7178,126.7352,9844.0
2020-12-15 13:40:00,144.96,144.96,144.78,144.8,14876.0,126.744,126.744,126.5866,126.6041,14876.0
2020-12-15 13:45:00,144.79,144.91,144.79,144.88,7679.0,126.5953,126.7003,126.5953,126.674,7679.0
2020-12-15 13:50:00,144.86,144.91,144.81,144.86,12902.0,126.6566,126.7003,126.6128,126.6566,12902.0
2020-12-15 13:55:00,144.86,145.03,144.86,145.03,12490.0,126.6566,126.8052,126.6566,126.8052,12490.0
2020-12-15 14:00:00,144.95,144.95,144.87,144.92,7405.0,126.7352,126.7352,126.6653,126.709,7405.0
2020-12-15 14:05:00,144.93,145.07,144.93,144.96,14823.0,126.7178,126.8402,126.7178,126.744,14823.0
2020-12-15 14:10:00,144.97,145.08,144.92,145.07,10158.0,126.7527,126.8489,126.709,126.8402,10158.0
2020-12-15 14:15:00,145.06,145.09,144.95,144.97,7300.0,126.8314,126.8576,126.7352,126.7527,7300.0
2020-12-15 14:20:00,144.95,144.96,144.77,144.78,5351.0,126.7352,126.744,126.5779,126.5866,5351.0
2020-12-15 14:25:00,144.79,144.81,144.7,144.7,4362.0,126.5953,126.6128,126.5167,126.5167,4362.0
2020-12-15 14:30:00,144.72,144.79,144.7,144.7,9174.0,126.5341,126.5953,126.5167,126.5167,9174.0
2020-12-15 14:35:00,144.69,144.78,144.67,144.68,5611.0,126.5079,126.5866,126.4904,126.4992,5611.0
2020-12-15 14:40:00,144.68,144.78,144.66,144.72,7118.0,126.4992,126.5866,126.4817,126.5341,7118.0
2020-12-15 14:45:00,144.72,144.76,144.7,144.75,9819.0,126.5341,126.5691,126.5167,126.5604,9819.0
2020-12-15 14:50:00,144.75,144.76,144.67,144.68,9874.0,126.5604,126.5691,126.4904,126.4992,9874.0
2020-12-15 14:55:00,144.67,144.68,144.55,144.64,13639.0,126.4904,126.4992,126.3855,126.4642,13639.0
2020-12-15 15:00:00,144.63,144.71,144.54,144.56,10998.0,126.4555,126.5254,126.3768,126.3942,10998.0
2020-12-15 15:05:00,144.58,144.73,144.52,144.68,17723.0,126.4117,126.5429,126.3593,126.4992,17723.0
2020-12-15 15:10:00,144.69,144.73,144.64,144.7,12961.0,126.5079,126.5429,126.4642,126.5167,12961.0
2020-12-15 15:15:00,144.74,144.75,144.63,144.63,9759.0,126.5516,126.5604,126.4555,126.4555,9759.0
2020-12-15 15:20:00,144.61,144.67,144.58,144.65,15616.0,126.438,126.4904,126.4117,126.4729,15616.0
2020-12-15 15:25:00,144.64,144.66,144.54,144.58,14614.0,126.4642,126.4817,126.3768,126.4117,14614.0
2020-12-15 15:30:00,144.58,144.58,144.46,144.47,15261.0,126.4117,126.4117,126.3068,126.3156,15261.0
2020-12-15 15:35:00,144.45,144.61,144.42,144.61,18023.0,126.2981,126.438,126.2718,126.438,18023.0
2020-12-15 15:40:00,144.6,144.75,144.58,144.72,18959.0,126.4292,126.5604,126.4117,126.5341,18959.0
2020-12-15 15:45:00,144.71,144.74,144.59,144.63,24654.0,126.5254,126.5516,126.4205,126.4555,24654.0
2020-12-15 15:50:00,144.63,144.65,144.49,144.63,66679.0,126.4555,126.4729,126.333,126.4555,66679.0
2020-12-15 15:55:00,144.63,144.78,144.48,144.77,123872.0,126.4555,126.5866,126.3243,126.5779,123872.0
2020-12-16 09:30:00,143.98,144.98,143.98,144.71,84882.0,125.8871,126.7615,125.8871,126.5254,84882.0
2020-12-16 09:35:00,144.71,145.1,144.58,144.79,26555.0,126.5254,126.8664,126.4117,126.5953,26555.0
2020-12-16 09:40:00,144.76,145.02,144.67,144.85,30264.0,126.5691,126.7964,126.4904,126.6478,30264.0
2020-12-16 09:45:00,144.87,144.97,144.73,144.9,19483.0,126.6653,126.7527,126.5429,126.6915,19483.0
2020-12-16 09:50:00,144.86,144.86,144.52,144.64,16209.0,126.6566,126.6566,126.3593,126.4642,16209.0
2020-12-16 09:55:00,144.61,144.75,144.56,144.67,20758.0,126.438,126.5604,126.3942,126.4904,20758.0
2020-12-16 10:00:00,144.6,144.65,144.44,144.54,17957.0,126.4292,126.4729,126.2893,126.3768,17957.0
2020-12-16 10:05:00,144.58,145.04,144.51,144.95,35984.0,126.4117,126.8139,126.3505,126.7352,35984.0
2020-12-16 10:10:00,144.95,145.14,144.88,144.93,17113.0,126.7352,126.9014,126.674,126.7178,17113.0
2020-12-16 10:15:00,144.96,145.21,144.96,145.08,14618.0,126.744,126.9626,126.744,126.8489,14618.0
2020-12-16 10:20:00,145.08,145.45,144.99,145.44,17412.0,126.8489,127.1724,126.7702,127.1637,17412.0
2020-12-16 10:25:00,145.45,145.47,145.3,145.41,15186.0,127.1724,127.1899,127.0413,127.1374,15186.0
2020-12-16 10:30:00,145.37,145.37,145.04,145.13,29655.0,127.1025,127.1025,126.8139,126.8926,29655.0
2020-12-16 10:35:00,145.13,145.32,145.07,145.21,12257.0,126.8926,127.0587,126.8402,126.9626,12257.0
2020-12-16 10:40:00,145.23,145.39,145.23,145.28,11591.0,126.9801,127.1199,126.9801,127.0238,11591.0
2020-12-16 10:45:00,145.26,145.36,145.05,145.07,17072.0,127.0063,127.0937,126.8227,126.8402,17072.0
2020-12-16 10:50:00,145.07,145.16,145.06,145.13,14902.0,126.8402,126.9189,126.8314,126.8926,14902.0
2020-12-16 10:55:00,145.08,145.15,145.0,145.01,14382.0,126.8489,126.9101,126.779,126.7877,14382.0
2020-12-16 11:00:00,145.0,145.24,144.99,145.17,16001.0,126.779,126.9888,126.7702,126.9276,16001.0
2020-12-16 11:05:00,145.16,145.24,145.0,145.03,15395.0,126.9189,126.9888,126.779,126.8052,15395.0
2020-12-16 11:10:00,145.05,145.06,144.85,144.85,6946.0,126.8227,126.8314,126.6478,126.6478,6946.0
2020-12-16 11:15:00,144.87,144.95,144.74,144.85,8490.0,126.6653,126.7352,126.5516,126.6478,8490.0
2020-12-16 11:20:00,144.84,144.89,144.72,144.72,9289.0,126.6391,126.6828,126.5341,126.5341,9289.0
2020-12-16 11:25:00,144.71,144.76,144.65,144.68,13147.0,126.5254,126.5691,126.4729,126.4992,13147.0
2020-12-16 11:30:00,144.71,144.82,144.7,144.79,7612.0,126.5254,126.6216,126.5167,126.5953,7612.0
2020-12-16 11:35:00,144.8,144.87,144.76,144.77,7685.0,126.6041,126.6653,126.5691,126.5779,7685.0
2020-12-16 11:40:00,144.82,144.88,144.7,144.73,5159.0,126.6216,126.674,126.5167,126.5429,5159.0
2020-12-16 11:45:00,144.67,144.72,144.52,144.54,10945.0,126.4904,126.5341,126.3593,126.3768,10945.0
2020-12-16 11:50:00,144.58,144.58,144.49,144.49,10084.0,126.4117,126.4117,126.333,126.333,10084.0
2020-12-16 11:55:00,144.49,144.49,144.35,144.37,9808.0,126.333,126.333,126.2106,126.2281,9808.0
2020-12-16 12:00:00,144.38,144.53,144.37,144.53,9485.0,126.2369,126.368,126.2281,126.368,9485.0
2020-12-16 12:05:00,144.53,144.56,144.49,144.53,8377.0,126.368,126.3942,126.333,126.368,8377.0
2020-12-16 12:10:00,144.52,144.54,144.46,144.53,6587.0,126.3593,126.3768,126.3068,126.368,6587.0
2020-12-16 12:15:00,144.54,144.55,144.34,144.34,12917.0,126.3768,126.3855,126.2019,126.2019,12917.0
2020-12-16 12:20:00,144.36,144.4,144.29,144.34,11703.0,126.2194,126.2544,126.1582,126.2019,11703.0
2020-12-16 12:25:00,144.35,144.35,144.21,144.22,9724.0,126.2106,126.2106,126.0882,126.097,9724.0
2020-12-16 12:30:00,144.23,144.23,144.15,144.19,10300.0,126.1057,126.1057,126.0358,126.0707,10300.0
2020-12-16 12:35:00,144.2,144.28,144.07,144.11,11623.0,126.0795,126.1494,125.9658,126.0008,11623.0
2020-12-16 12:40:00,144.09,144.13,144.02,144.02,9061.0,125.9833,126.0183,125.9221,125.9221,9061.0
2020-12-16 12:45:00,144.05,144.11,143.95,143.96,9061.0,125.9483,126.0008,125.8609,125.8696,9061.0
2020-12-16 12:50:00,143.96,144.05,143.9,143.99,9932.0,125.8696,125.9483,125.8172,125.8959,9932.0
2020-12-16 12:55:00,143.96,144.24,143.95,144.24,6068.0,125.8696,126.1145,125.8609,126.1145,6068.0
2020-12-16 13:00:00,144.25,144.27,144.18,144.27,5228.0,126.1232,126.1407,126.062,126.1407,5228.0
2020-12-16 13:05:00,144.26,144.27,144.2,144.21,6355.0,126.1319,126.1407,126.0795,126.0882,6355.0
2020-12-16 13:10:00,144.22,144.3,144.21,144.29,6787.0,126.097,126.1669,126.0882,126.1582,6787.0
2020-12-16 13:15:00,144.28,144.39,144.27,144.38,11887.0,126.1494,126.2456,126.1407,126.2369,11887.0
2020-12-16 13:20:00,144.38,144.5,144.36,144.48,9765.0,126.2369,126.3418,126.2194,126.3243,9765.0
2020-12-16 13:25:00,144.48,144.49,144.39,144.47,6444.0,126.3243,126.333,126.2456,126.3156,6444.0
2020-12-16 13:30:00,144.48,144.57,144.48,144.53,8716.0,126.3243,126.403,126.3243,126.368,8716.0
2020-12-16 13:35:00,144.55,144.56,144.45,144.51,6874.0,126.3855,126.3942,126.2981,126.3505,6874.0
2020-12-16 13:40:00,144.52,144.56,144.45,144.47,6898.0,126.3593,126.3942,126.2981,126.3156,6898.0
2020-12-16 13:45:00,144.49,144.5,144.4,144.45,6930.0,126.333,126.3418,126.2544,126.2981,6930.0
2020-12-16 13:50:00,144.46,144.53,144.37,144.52,4394.0,126.3068,126.368,126.2281,126.3593,4394.0
2020-12-16 13:55:00,144.55,144.58,144.5,144.53,7612.0,126.3855,126.4117,126.3418,126.368,7612.0
2020-12-16 14:00:00,144.52,144.58,144.25,144.3,12305.0,126.3593,126.4117,126.1232,126.1669,12305.0
2020-12-16 14:05:00,144.3,144.38,144.22,144.29,8463.0,126.1669,126.2369,126.097,126.1582,8463.0
2020-12-16 14:10:00,144.3,144.32,144.19,144.28,8700.0,126.1669,126.1844,126.0707,126.1494,8700.0
2020-12-16 14:15:00,144.26,144.28,144.14,144.2,11824.0,126.1319,126.1494,126.027,126.0795,11824.0
2020-12-16 14:20:00,144.18,144.27,144.13,144.27,9648.0,126.062,126.1407,126.0183,126.1407,9648.0
2020-12-16 14:25:00,144.28,144.37,144.2,144.32,7861.0,126.1494,126.2281,126.0795,126.1844,7861.0
2020-12-16 14:30:00,144.34,144.52,144.34,144.49,7478.0,126.2019,126.3593,126.2019,126.333,7478.0
2020-12-16 14:35:00,144.5,144.72,144.5,144.68,12155.0,126.3418,126.5341,126.3418,126.4992,12155.0
2020-12-16 14:40:00,144.69,144.73,144.65,144.67,23980.0,126.5079,126.5429,126.4729,126.4904,23980.0
2020-12-16 14:45:00,144.68,144.76,144.66,144.76,16453.0,126.4992,126.5691,126.4817,126.5691,16453.0
2020-12-16 14:50:00,144.74,144.92,144.73,144.8,17449.0,126.5516,126.709,126.5429,126.6041,17449.0
2020-12-16 14:55:00,144.84,144.91,144.77,144.84,16013.0,126.6391,126.7003,126.5779,126.6391,16013.0
2020-12-16 15:00:00,144.83,144.87,144.77,144.8,15295.0,126.6303,126.6653,126.5779,126.6041,15295.0
2020-12-16 15:05:00,144.82,144.86,144.73,144.79,20648.0,126.6216,126.6566,126.5429,126.5953,20648.0
2020-12-16 15:10:00,144.79,144.86,144.66,144.78,12034.0,126.5953,126.6566,126.4817,126.5866,12034.0
2020-12-16 15:15:00,144.81,144.92,144.75,144.85,12146.0,126.6128,126.709,126.5604,126.6478,12146.0
2020-12-16 15:20:00,144.86,145.0,144.85,144.88,12792.0,126.6566,126.779,126.6478,126.674,12792.0
2020-12-16 15:25:00,144.86,145.0,144.84,144.96,11887.0,126.6566,126.779,126.6391,126.744,11887.0
2020-12-16 15:30:00,144.96,145.1,144.95,145.03,23359.0,126.744,126.8664,126.7352,126.8052,23359.0
2020-12-16 15:35:00,145.01,145.01,144.76,144.87,24832.0,126.7877,126.7877,126.5691,126.6653,24832.0
2020-12-16 15:40:00,144.87,145.02,144.84,145.0,22468.0,126.6653,126.7964,126.6391,126.779,22468.0
2020-12-16 15:45:00,145.01,145.09,144.92,145.08,27129.0,126.7877,126.8576,126.709,126.8489,27129.0
2020-12-16 15:50:00,145.04,145.32,145.0,145.08,95857.0,126.8139,127.0587,126.779,126.8489,95857.0
2020-12-16 15:55:00,145.07,145.19,144.84,144.88,161691.0,126.8402,126.9451,126.6391,126.674,161691.0
2020-12-17 09:30:00,145.25,145.79,145.2,145.64,105453.0,126.9975,127.4697,126.9538,127.3385,105453.0
2020-12-17 09:35:00,145.66,145.91,145.47,145.64,31853.0,127.356,127.5746,127.1899,127.3385,31853.0
2020-12-17 09:40:00,145.65,146.06,145.65,146.03,37717.0,127.3473,127.7058,127.3473,127.6795,37717.0
2020-12-17 09:45:00,146.02,146.12,145.92,145.92,24375.0,127.6708,127.7582,127.5833,127.5833,24375.0
2020-12-17 09:50:00,145.92,145.93,145.68,145.89,11841.0,127.5833,127.5921,127.3735,127.5571,11841.0
2020-12-17 09:55:00,145.92,145.98,145.86,145.9,13326.0,127.5833,127.6358,127.5309,127.5659,13326.0
2020-12-17 10:00:00,145.94,146.2,145.88,146.2,15657.0,127.6008,127.8282,127.5484,127.8282,15657.0
2020-12-17 10:05:00,146.18,146.18,145.82,145.96,12366.0,127.8107,127.8107,127.4959,127.6183,12366.0
2020-12-17 10:10:00,145.97,146.09,145.83,145.83,14720.0,127.6271,127.732,127.5047,127.5047,14720.0
2020-12-17 10:15:00,145.78,145.78,145.57,145.57,11467.0,127.4609,127.4609,127.2773,127.2773,11467.0
2020-12-17 10:20:00,145.6,145.6,145.36,145.58,15086.0,127.3036,127.3036,127.0937,127.2861,15086.0
2020-12-17 10:25:00,145.55,145.7,145.46,145.61,14181.0,127.2598,127.391,127.1812,127.3123,14181.0
2020-12-17 10:30:00,145.59,145.96,145.51,145.96,15118.0,127.2948,127.6183,127.2249,127.6183,15118.0
2020-12-17 10:35:00,145.92,146.12,145.89,146.04,14338.0,127.5833,127.7582,127.5571,127.6883,14338.0
2020-12-17 10:40:00,146.02,146.12,145.94,146.03,13383.0,127.6708,127.7582,127.6008,127.6795,13383.0
2020-12-17 10:45:00,146.04,146.04,145.94,146.03,15166.0,127.6883,127.6883,127.6008,127.6795,15166.0
2020-12-17 10:50:00,146.03,146.07,145.86,145.93,8029.0,127.6795,127.7145,127.5309,127.5921,8029.0
2020-12-17 10:55:00,145.93,145.94,145.79,145.83,7028.0,127.5921,127.6008,127.4697,127.5047,7028.0
2020-12-17 11:00:00,145.81,145.82,145.64,145.69,9679.0,127.4872,127.4959,127.3385,127.3823,9679.0
2020-12-17 11:05:00,145.69,145.9,145.69,145.78,10707.0,127.3823,127.5659,127.3823,127.4609,10707.0
2020-12-17 11:10:00,145.81,145.81,145.55,145.58,8000.0,127.4872,127.4872,127.2598,127.2861,8000.0
2020-12-17 11:15:00,145.62,145.73,145.59,145.72,7399.0,127.321,127.4172,127.2948,127.4085,7399.0
2020-12-17 11:20:00,145.7,145.75,145.61,145.68,8145.0,127.391,127.4347,127.3123,127.3735,8145.0
2020-12-17 11:25:00,145.69,145.7,145.31,145.33,35829.0,127.3823,127.391,127.05,127.0675,35829.0
2020-12-17 11:30:00,145.38,145.38,145.18,145.32,18367.0,127.1112,127.1112,126.9363,127.0587,18367.0
2020-12-17 11:35:00,145.38,145.48,145.32,145.44,11589.0,127.1112,127.1986,127.0587,127.1637,11589.0
2020-12-17 11:40:00,145.44,145.61,145.42,145.56,7007.0,127.1637,127.3123,127.1462,127.2686,7007.0
2020-12-17 11:45:00,145.61,145.66,145.53,145.61,9319.0,127.3123,127.356,127.2424,127.3123,9319.0
2020-12-17 11:50:00,145.59,145.66,145.52,145.58,8880.0,127.2948,127.356,127.2336,127.2861,8880.0
2020-12-17 11:55:00,145.6,145.71,145.58,145.68,11148.0,127.3036,127.3997,127.2861,127.3735,11148.0
2020-12-17 12:00:00,145.66,145.67,145.51,145.52,9703.0,127.356,127.3648,127.2249,127.2336,9703.0
2020-12-17 12:05:00,145.55,145.64,145.5,145.63,6047.0,127.2598,127.3385,127.2161,127.3298,6047.0
2020-12-17 12:10:00,145.64,145.68,145.57,145.57,6900.0,127.3385,127.3735,127.2773,127.2773,6900.0
2020-12-17 12:15:00,145.59,145.6,145.48,145.5,11124.0,127.2948,127.3036,127.1986,127.2161,11124.0
2020-12-17 12:20:00,145.51,145.52,145.41,145.47,7752.0,127.2249,127.2336,127.1374,127.1899,7752.0
2020-12-17 12:25:00,145.47,145.52,145.31,145.36,11449.0,127.1899,127.2336,127.05,127.0937,11449.0
2020-12-17 12:30:00,145.39,145.43,145.36,145.42,4683.0,127.1199,127.1549,127.0937,127.1462,4683.0
2020-12-17 12:35:00,145.43,145.45,145.33,145.37,9060.0,127.1549,127.1724,127.0675,127.1025,9060.0
2020-12-17 12:40:00,145.4,145.41,145.34,145.36,5229.0,127.1287,127.1374,127.0762,127.0937,5229.0
2020-12-17 12:45:00,145.34,145.46,145.32,145.44,5199.0,127.0762,127.1812,127.0587,127.1637,5199.0
2020-12-17 12:50:00,145.44,145.53,145.41,145.5,7117.0,127.1637,127.2424,127.1374,127.2161,7117.0
2020-12-17 12:55:00,145.49,145.54,145.46,145.51,9860.0,127.2074,127.2511,127.1812,127.2249,9860.0
2020-12-17 13:00:00,145.51,145.67,145.5,145.67,9104.0,127.2249,127.3648,127.2161,127.3648,9104.0
2020-12-17 13:05:00,145.64,145.71,145.51,145.56,7591.0,127.3385,127.3997,127.2249,127.2686,7591.0
2020-12-17 13:10:00,145.58,145.71,145.55,145.68,7101.0,127.2861,127.3997,127.2598,127.3735,7101.0
2020-12-17 13:15:00,145.68,145.79,145.68,145.71,9257.0,127.3735,127.4697,127.3735,127.3997,9257.0
2020-12-17 13:20:00,145.71,145.73,145.67,145.71,5671.0,127.3997,127.4172,127.3648,127.3997,5671.0
2020-12-17 13:25:00,145.7,145.7,145.59,145.61,6896.0,127.391,127.391,127.2948,127.3123,6896.0
2020-12-17 13:30:00,145.62,145.65,145.5,145.59,13841.0,127.321,127.3473,127.2161,127.2948,13841.0
2020-12-17 13:35:00,145.61,145.61,145.54,145.54,11889.0,127.3123,127.3123,127.2511,127.2511,11889.0
2020-12-17 13:40:00,145.54,145.56,145.48,145.51,9420.0,127.2511,127.2686,127.1986,127.2249,9420.0
2020-12-17 13:45:00,145.5,145.5,145.46,145.49,14621.0,127.2161,127.2161,127.1812,127.2074,14621.0
2020-12-17 13:50:00,145.49,145.61,145.48,145.59,14489.0,127.2074,127.3123,127.1986,127.2948,14489.0
2020-12-17 13:55:00,145.57,145.69,145.54,145.67,12398.0,127.2773,127.3823,127.2511,127.3648,12398.0
2020-12-17 14:00:00,145.65,145.73,145.57,145.71,19621.0,127.3473,127.4172,127.2773,127.3997,19621.0
2020-12-17 14:05:00,145.71,145.78,145.68,145.72,6679.0,127.3997,127.4609,127.3735,127.4085,6679.0
2020-12-17 14:10:00,145.74,145.75,145.55,145.6,14513.0,127.426,127.4347,127.2598,127.3036,14513.0
2020-12-17 14:15:00,145.59,145.75,145.59,145.72,9382.0,127.2948,127.4347,127.2948,127.4085,9382.0
2020-12-17 14:20:00,145.71,145.71,145.62,145.71,12763.0,127.3997,127.3997,127.321,127.3997,12763.0
2020-12-17 14:25:00,145.72,145.74,145.64,145.71,11326.0,127.4085,127.426,127.3385,127.3997,11326.0
2020-12-17 14:30:00,145.7,145.76,145.69,145.7,7684.0,127.391,127.4435,127.3823,127.391,7684.0
2020-12-17 14:35:00,145.74,145.78,145.65,145.66,8450.0,127.426,127.4609,127.3473,127.356,8450.0
2020-12-17 14:40:00,145.66,145.72,145.59,145.61,10417.0,127.356,127.4085,127.2948,127.3123,10417.0
2020-12-17 14:45:00,145.6,145.7,145.59,145.63,12600.0,127.3036,127.391,127.2948,127.3298,12600.0
2020-12-17 14:50:00,145.6,145.66,145.6,145.63,10369.0,127.3036,127.356,127.3036,127.3298,10369.0
2020-12-17 14:55:00,145.61,145.69,145.58,145.66,10866.0,127.3123,127.3823,127.2861,127.356,10866.0
2020-12-17 15:00:00,145.66,145.86,145.64,145.84,13946.0,127.356,127.5309,127.3385,127.5134,13946.0
2020-12-17 15:05:00,145.84,145.86,145.77,145.84,14181.0,127.5134,127.5309,127.4522,127.5134,14181.0
2020-12-17 15:10:00,145.83,145.88,145.77,145.78,8083.0,127.5047,127.5484,127.4522,127.4609,8083.0
2020-12-17 15:15:00,145.78,145.8,145.64,145.69,13581.0,127.4609,127.4784,127.3385,127.3823,13581.0
2020-12-17 15:20:00,145.7,145.8,145.68,145.79,20398.0,127.391,127.4784,127.3735,127.4697,20398.0
2020-12-17 15:25:00,145.84,145.88,145.75,145.76,15211.0,127.5134,127.5484,127.4347,127.4435,15211.0
2020-12-17 15:30:00,145.75,145.78,145.63,145.63,23281.0,127.4347,127.4609,127.3298,127.3298,23281.0
2020-12-17 15:35:00,145.64,145.77,145.63,145.64,26191.0,127.3385,127.4522,127.3298,127.3385,26191.0
2020-12-17 15:40:00,145.63,145.71,145.57,145.66,42142.0,127.3298,127.3997,127.2773,127.356,42142.0
2020-12-17 15:45:00,145.68,145.75,145.65,145.7,28897.0,127.3735,127.4347,127.3473,127.391,28897.0
2020-12-17 15:50:00,145.7,145.83,145.67,145.69,44228.0,127.391,127.5047,127.3648,127.3823,44228.0
2020-12-17 15:55:00,145.67,145.76,145.59,145.73,84427.0,127.3648,127.4435,127.2948,127.4172,84427.0
2020-12-18 09:30:00,146.27,146.41,145.93,146.36,1262609.0,127.8894,128.0118,127.5921,127.9681,1262609.0
2020-12-18 09:35:00,146.36,146.94,146.2,146.87,44500.0,127.9681,128.4752,127.8282,128.414,44500.0
2020-12-18 09:40:00,146.89,146.91,146.39,146.54,28507.0,128.4315,128.4489,127.9943,128.1254,28507.0
2020-12-18 09:45:00,146.54,146.57,146.34,146.47,15141.0,128.1254,128.1517,127.9506,128.0642,15141.0
2020-12-18 09:50:00,146.42,146.71,146.34,146.41,23029.0,128.0205,128.2741,127.9506,128.0118,23029.0
2020-12-18 09:55:00,146.36,146.53,146.3,146.46,26668.0,127.9681,128.1167,127.9156,128.0555,26668.0
2020-12-18 10:00:00,146.54,146.56,145.95,146.03,22951.0,128.1254,128.1429,127.6096,127.6795,22951.0
2020-12-18 10:05:00,146.03,146.25,145.94,146.09,18552.0,127.6795,127.8719,127.6008,127.732,18552.0
2020-12-18 10:10:00,146.09,146.27,145.75,145.96,15166.0,127.732,127.8894,127.4347,127.6183,15166.0
2020-12-18 10:15:00,145.96,146.21,145.86,146.11,16187.0,127.6183,127.8369,127.5309,127.7495,16187.0
2020-12-18 10:20:00,146.14,146.16,145.91,146.06,18512.0,127.7757,127.7932,127.5746,127.7058,18512.0
2020-12-18 10:25:00,146.02,146.1,145.66,145.76,30467.0,127.6708,127.7407,127.356,127.4435,30467.0
2020-12-18 10:30:00,145.77,145.93,145.66,145.91,22855.0,127.4522,127.5921,127.356,127.5746,22855.0
2020-12-18 10:35:00,145.91,145.91,145.71,145.87,29417.0,127.5746,127.5746,127.3997,127.5396,29417.0
2020-12-18 10:40:00,145.86,145.92,145.76,145.89,19000.0,127.5309,127.5833,127.4435,127.5571,19000.0
2020-12-18 10:45:00,145.86,146.0,145.84,145.97,19262.0,127.5309,127.6533,127.5134,127.6271,19262.0
2020-12-18 10:50:00,145.99,146.01,145.86,145.9,33683.0,127.6446,127.662,127.5309,127.5659,33683.0
2020-12-18 10:55:00,145.9,146.03,145.9,145.9,15028.0,127.5659,127.6795,127.5659,127.5659,15028.0
2020-12-18 11:00:00,145.84,145.95,145.81,145.9,8664.0,127.5134,127.6096,127.4872,127.5659,8664.0
2020-12-18 11:05:00,145.94,146.02,145.9,146.02,6527.0,127.6008,127.6708,127.5659,127.6708,6527.0
2020-12-18 11:10:00,146.0,146.0,145.67,145.67,14921.0,127.6533,127.6533,127.3648,127.3648,14921.0
2020-12-18 11:15:00,145.64,145.73,145.52,145.66,10242.0,127.3385,127.4172,127.2336,127.356,10242.0
2020-12-18 11:20:00,145.64,145.73,145.53,145.73,25656.0,127.3385,127.4172,127.2424,127.4172,25656.0
2020-12-18 11:25:00,145.72,145.72,145.49,145.64,11607.0,127.4085,127.4085,127.2074,127.3385,11607.0
2020-12-18 11:30:00,145.59,145.63,145.51,145.63,11669.0,127.2948,127.3298,127.2249,127.3298,11669.0
2020-12-18 11:35:00,145.63,145.71,145.6,145.61,8675.0,127.3298,127.3997,127.3036,127.3123,8675.0
2020-12-18 11:40:00,145.62,145.75,145.6,145.71,8130.0,127.321,127.4347,127.3036,127.3997,8130.0
2020-12-18 11:45:00,145.75,145.82,145.65,145.81,11191.0,127.4347,127.4959,127.3473,127.4872,11191.0
2020-12-18 11:50:00,145.81,145.9,145.67,145.9,13156.0,127.4872,127.5659,127.3648,127.5659,13156.0
2020-12-18 11:55:00,145.91,145.98,145.82,145.86,9758.0,127.5746,127.6358,127.4959,127.5309,9758.0
2020-12-18 12:00:00,145.81,145.92,145.77,145.9,9415.0,127.4872,127.5833,127.4522,127.5659,9415.0
2020-12-18 12:05:00,145.92,146.04,145.89,146.0,18467.0,127.5833,127.6883,127.5571,127.6533,18467.0
2020-12-18 12:10:00,146.0,146.05,145.9,145.99,13135.0,127.6533,127.697,127.5659,127.6446,13135.0
2020-12-18 12:15:00,146.01,146.2,145.98,146.14,16509.0,127.662,127.8282,127.6358,127.7757,16509.0
2020-12-18 12:20:00,146.17,146.22,146.16,146.22,5532.0,127.8019,127.8456,127.7932,127.8456,5532.0
2020-12-18 12:25:00,146.2,146.29,146.15,146.29,11873.0,127.8282,127.9069,127.7844,127.9069,11873.0
2020-12-18 12:30:00,146.28,146.37,146.18,146.24,16470.0,127.8981,127.9768,127.8107,127.8631,16470.0
2020-12-18 12:35:00,146.24,146.59,146.24,146.58,30641.0,127.8631,128.1692,127.8631,128.1604,30641.0
2020-12-18 12:40:00,146.59,146.68,146.56,146.6,15417.0,128.1692,128.2478,128.1429,128.1779,15417.0
2020-12-18 12:45:00,146.59,146.72,146.54,146.61,22681.0,128.1692,128.2828,128.1254,128.1866,22681.0
2020-12-18 12:50:00,146.61,146.66,146.55,146.56,26159.0,128.1866,128.2304,128.1342,128.1429,26159.0
2020-12-18 12:55:00,146.54,146.62,146.5,146.56,15255.0,128.1254,128.1954,128.0905,128.1429,15255.0
2020-12-18 13:00:00,146.57,146.58,146.41,146.43,21309.0,128.1517,128.1604,128.0118,128.0293,21309.0
2020-12-18 13:05:00,146.44,146.44,146.35,146.35,11781.0,128.038,128.038,127.9593,127.9593,11781.0
2020-12-18 13:10:00,146.35,146.43,146.31,146.39,12631.0,127.9593,128.0293,127.9243,127.9943,12631.0
2020-12-18 13:15:00,146.36,146.36,146.29,146.34,11581.0,127.9681,127.9681,127.9069,127.9506,11581.0
2020-12-18 13:20:00,146.33,146.4,146.27,146.39,12498.0,127.9418,128.003,127.8894,127.9943,12498.0
2020-12-18 13:25:00,146.4,146.51,146.39,146.44,20541.0,128.003,128.0992,127.9943,128.038,20541.0
2020-12-18 13:30:00,146.44,146.46,146.21,146.28,13346.0,128.038,128.0555,127.8369,127.8981,13346.0
2020-12-18 13:35:00,146.27,146.29,146.1,146.1,7059.0,127.8894,127.9069,127.7407,127.7407,7059.0
2020-12-18 13:40:00,146.14,146.23,146.04,146.08,22274.0,127.7757,127.8544,127.6883,127.7232,22274.0
2020-12-18 13:45:00,146.09,146.09,145.91,145.93,10921.0,127.732,127.732,127.5746,127.5921,10921.0
2020-12-18 13:50:00,145.94,146.05,145.89,145.94,17090.0,127.6008,127.697,127.5571,127.6008,17090.0
2020-12-18 13:55:00,145.97,146.18,145.97,146.17,11434.0,127.6271,127.8107,127.6271,127.8019,11434.0
2020-12-18 14:00:00,146.14,146.14,145.97,145.99,6958.0,127.7757,127.7757,127.6271,127.6446,6958.0
2020-12-18 14:05:00,146.04,146.13,146.02,146.09,7530.0,127.6883,127.767,127.6708,127.732,7530.0
2020-12-18 14:10:00,146.12,146.14,146.02,146.08,10138.0,127.7582,127.7757,127.6708,127.7232,10138.0
2020-12-18 14:15:00,146.07,146.14,146.0,146.04,9343.0,127.7145,127.7757,127.6533,127.6883,9343.0
2020-12-18 14:20:00,146.01,146.12,145.95,146.0,15280.0,127.662,127.7582,127.6096,127.6533,15280.0
2020-12-18 14:25:00,146.03,146.11,145.95,146.08,10627.0,127.6795,127.7495,127.6096,127.7232,10627.0
2020-12-18 14:30:00,146.03,146.06,145.95,146.0,12839.0,127.6795,127.7058,127.6096,127.6533,12839.0
2020-12-18 14:35:00,146.02,146.07,145.86,146.03,15369.0,127.6708,127.7145,127.5309,127.6795,15369.0
2020-12-18 14:40:00,146.03,146.08,145.89,145.89,6745.0,127.6795,127.7232,127.5571,127.5571,6745.0
2020-12-18 14:45:00,145.92,146.06,145.92,146.03,12220.0,127.5833,127.7058,127.5833,127.6795,12220.0
2020-12-18 14:50:00,145.99,146.06,145.96,146.0,10877.0,127.6446,127.7058,127.6183,127.6533,10877.0
2020-12-18 14:55:00,146.03,146.05,145.63,145.67,20271.0,127.6795,127.697,127.3298,127.3648,20271.0
2020-12-18 15:00:00,145.64,145.73,145.51,145.69,22448.0,127.3385,127.4172,127.2249,127.3823,22448.0
2020-12-18 15:05:00,145.67,145.76,145.65,145.72,22620.0,127.3648,127.4435,127.3473,127.4085,22620.0
2020-12-18 15:10:00,145.7,145.72,145.6,145.63,14513.0,127.391,127.4085,127.3036,127.3298,14513.0
2020-12-18 15:15:00,145.64,145.8,145.64,145.72,11133.0,127.3385,127.4784,127.3385,127.4085,11133.0
2020-12-18 15:20:00,145.69,145.78,145.6,145.66,15563.0,127.3823,127.4609,127.3036,127.356,15563.0
2020-12-18 15:25:00,145.69,145.91,145.64,145.86,19472.0,127.3823,127.5746,127.3385,127.5309,19472.0
2020-12-18 15:30:00,145.89,146.04,145.87,145.9,20200.0,127.5571,127.6883,127.5396,127.5659,20200.0
2020-12-18 15:35:00,145.86,145.89,145.7,145.75,26702.0,127.5309,127.5571,127.391,127.4347,26702.0
2020-12-18 15:40:00,145.72,145.99,145.64,145.92,33277.0,127.4085,127.6446,127.3385,127.5833,33277.0
2020-12-18 15:45:00,145.92,146.37,145.85,146.34,32977.0,127.5833,127.9768,127.5221,127.9506,32977.0
2020-12-18 15:50:00,146.33,146.68,145.61,146.68,134414.0,127.9418,128.2478,127.3123,128.2478,134414.0
2020-12-18 15:55:00,146.67,147.1,146.64,147.01,249066.0,128.2391,128.6151,128.2129,128.5364,249066.0
2020-12-21 09:30:00,145.0,145.58,144.69,144.84,98738.0,126.779,127.2861,126.5079,126.6391,98738.0
2020-12-21 09:35:00,144.81,144.88,144.52,144.77,19620.0,126.6128,126.674,126.3593,126.5779,19620.0
2020-12-21 09:40:00,144.8,144.9,144.21,144.35,25332.0,126.6041,126.6915,126.0882,126.2106,25332.0
2020-12-21 09:45:00,144.36,144.48,144.16,144.25,20123.0,126.2194,126.3243,126.0445,126.1232,20123.0
2020-12-21 09:50:00,144.28,144.62,144.28,144.43,19475.0,126.1494,126.4467,126.1494,126.2806,19475.0
2020-12-21 09:55:00,144.39,144.39,144.13,144.16,13288.0,126.2456,126.2456,126.0183,126.0445,13288.0
2020-12-21 10:00:00,144.19,144.35,143.82,143.89,35814.0,126.0707,126.2106,125.7472,125.8084,35814.0
2020-12-21 10:05:00,143.88,144.26,143.64,144.14,19833.0,125.7997,126.1319,125.5899,126.027,19833.0
2020-12-21 10:10:00,144.13,144.51,144.04,144.46,18683.0,126.0183,126.3505,125.9396,126.3068,18683.0
2020-12-21 10:15:00,144.42,144.45,143.71,143.98,27404.0,126.2718,126.2981,125.6511,125.8871,27404.0
2020-12-21 10:20:00,144.0,144.0,143.61,143.87,24552.0,125.9046,125.9046,125.5636,125.791,24552.0
2020-12-21 10:25:00,143.84,143.96,143.68,143.78,17158.0,125.7647,125.8696,125.6248,125.7123,17158.0
2020-12-21 10:30:00,143.76,143.93,143.56,143.75,16227.0,125.6948,125.8434,125.5199,125.686,16227.0
2020-12-21 10:35:00,143.79,143.88,143.58,143.88,18865.0,125.721,125.7997,125.5374,125.7997,18865.0
2020-12-21 10:40:00,143.87,143.89,143.78,143.8,16236.0,125.791,125.8084,125.7123,125.7298,16236.0
2020-12-21 10:45:00,143.79,143.79,143.47,143.55,28203.0,125.721,125.721,125.4412,125.5112,28203.0
2020-12-21 10:50:00,143.55,143.72,143.47,143.67,29148.0,125.5112,125.6598,125.4412,125.6161,29148.0
2020-12-21 10:55:00,143.67,143.92,143.63,143.84,12546.0,125.6161,125.8347,125.5811,125.7647,12546.0
2020-12-21 11:00:00,143.82,144.16,143.7,144.1,17875.0,125.7472,126.0445,125.6423,125.9921,17875.0
2020-12-21 11:05:00,144.14,144.39,144.14,144.39,22826.0,126.027,126.2456,126.027,126.2456,22826.0
2020-12-21 11:10:00,144.42,144.43,144.22,144.38,23230.0,126.2718,126.2806,126.097,126.2369,23230.0
2020-12-21 11:15:00,144.37,144.37,144.02,144.03,21441.0,126.2281,126.2281,125.9221,125.9309,21441.0
2020-12-21 11:20:00,144.08,144.25,144.08,144.23,11352.0,125.9746,126.1232,125.9746,126.1057,11352.0
2020-12-21 11:25:00,144.23,144.39,144.14,144.33,15828.0,126.1057,126.2456,126.027,126.1932,15828.0
2020-12-21 11:30:00,144.31,144.46,144.18,144.2,14935.0,126.1757,126.3068,126.062,126.0795,14935.0
2020-12-21 11:35:00,144.2,144.36,144.17,144.25,13288.0,126.0795,126.2194,126.0533,126.1232,13288.0
2020-12-21 11:40:00,144.27,144.35,144.22,144.23,14859.0,126.1407,126.2106,126.097,126.1057,14859.0
2020-12-21 11:45:00,144.21,144.59,144.21,144.46,22967.0,126.0882,126.4205,126.0882,126.3068,22967.0
2020-12-21 11:50:00,144.46,144.71,144.45,144.64,9460.0,126.3068,126.5254,126.2981,126.4642,9460.0
2020-12-21 11:55:00,144.68,144.77,144.57,144.67,10520.0,126.4992,126.5779,126.403,126.4904,10520.0
2020-12-21 12:00:00,144.68,144.94,144.64,144.94,10110.0,126.4992,126.7265,126.4642,126.7265,10110.0
2020-12-21 12:05:00,144.89,144.94,144.71,144.92,9421.0,126.6828,126.7265,126.5254,126.709,9421.0
2020-12-21 12:10:00,144.93,145.02,144.87,144.91,28383.0,126.7178,126.7964,126.6653,126.7003,28383.0
2020-12-21 12:15:00,144.92,145.05,144.91,144.92,15330.0,126.709,126.8227,126.7003,126.709,15330.0
2020-12-21 12:20:00,144.95,145.23,144.95,145.23,17761.0,126.7352,126.9801,126.7352,126.9801,17761.0
2020-12-21 12:25:00,145.25,145.39,145.23,145.29,18213.0,126.9975,127.1199,126.9801,127.0325,18213.0
2020-12-21 12:30:00,145.29,145.4,145.26,145.27,11817.0,127.0325,127.1287,127.0063,127.015,11817.0
2020-12-21 12:35:00,145.26,145.45,145.22,145.36,10581.0,127.0063,127.1724,126.9713,127.0937,10581.0
2020-12-21 12:40:00,145.35,145.39,145.07,145.07,15045.0,127.085,127.1199,126.8402,126.8402,15045.0
2020-12-21 12:45:00,145.07,145.14,145.05,145.09,16625.0,126.8402,126.9014,126.8227,126.8576,16625.0
2020-12-21 12:50:00,145.07,145.34,145.01,145.21,13207.0,126.8402,127.0762,126.7877,126.9626,13207.0
2020-12-21 12:55:00,145.24,145.34,145.2,145.34,13410.0,126.9888,127.0762,126.9538,127.0762,13410.0
2020-12-21 13:00:00,145.34,145.39,145.23,145.27,23946.0,127.0762,127.1199,126.9801,127.015,23946.0
2020-12-21 13:05:00,145.26,145.36,145.22,145.31,7437.0,127.0063,127.0937,126.9713,127.05,7437.0
2020-12-21 13:10:00,145.32,145.33,145.14,145.2,10373.0,127.0587,127.0675,126.9014,126.9538,10373.0
2020-12-21 13:15:00,145.22,145.25,145.07,145.14,12854.0,126.9713,126.9975,126.8402,126.9014,12854.0
2020-12-21 13:20:00,145.15,145.16,145.03,145.08,8323.0,126.9101,126.9189,126.8052,126.8489,8323.0
2020-12-21 13:25:00,145.05,145.15,145.01,145.11,11825.0,126.8227,126.9101,126.7877,126.8751,11825.0
2020-12-21 13:30:00,145.09,145.21,145.08,145.12,8100.0,126.8576,126.9626,126.8489,126.8839,8100.0
2020-12-21 13:35:00,145.14,145.2,145.1,145.19,9324.0,126.9014,126.9538,126.8664,126.9451,9324.0
2020-12-21 13:40:00,145.2,145.38,145.18,145.38,13545.0,126.9538,127.1112,126.9363,127.1112,13545.0
2020-12-21 13:45:00,145.37,145.43,145.12,145.19,21347.0,127.1025,127.1549,126.8839,126.9451,21347.0
2020-12-21 13:50:00,145.23,145.33,145.2,145.33,2976.0,126.9801,127.0675,126.9538,127.0675,2976.0
2020-12-21 13:55:00,145.31,145.35,145.23,145.33,10639.0,127.05,127.085,126.9801,127.0675,10639.0
2020-12-21 14:00:00,145.34,145.34,145.19,145.27,10483.0,127.0762,127.0762,126.9451,127.015,10483.0
2020-12-21 14:05:00,145.29,145.32,145.15,145.23,8968.0,127.0325,127.0587,126.9101,126.9801,8968.0
2020-12-21 14:10:00,145.26,145.44,145.18,145.43,11113.0,127.0063,127.1637,126.9363,127.1549,11113.0
2020-12-21 14:15:00,145.45,145.5,145.34,145.42,15298.0,127.1724,127.2161,127.0762,127.1462,15298.0
2020-12-21 14:20:00,145.42,145.57,145.41,145.53,8780.0,127.1462,127.2773,127.1374,127.2424,8780.0
2020-12-21 14:25:00,145.49,145.57,145.43,145.5,6906.0,127.2074,127.2773,127.1549,127.2161,6906.0
2020-12-21 14:30:00,145.5,145.58,145.48,145.56,9537.0,127.2161,127.2861,127.1986,127.2686,9537.0
2020-12-21 14:35:00,145.58,145.65,145.47,145.5,19112.0,127.2861,127.3473,127.1899,127.2161,19112.0
2020-12-21 14:40:00,145.52,145.65,145.47,145.55,10604.0,127.2336,127.3473,127.1899,127.2598,10604.0
2020-12-21 14:45:00,145.59,145.66,145.57,145.62,12425.0,127.2948,127.356,127.2773,127.321,12425.0
2020-12-21 14:50:00,145.61,145.66,145.55,145.58,7280.0,127.3123,127.356,127.2598,127.2861,7280.0
2020-12-21 14:55:00,145.56,145.64,145.45,145.53,10077.0,127.2686,127.3385,127.1724,127.2424,10077.0
2020-12-21 15:00:00,145.52,145.58,145.41,145.43,10800.0,127.2336,127.2861,127.1374,127.1549,10800.0
2020-12-21 15:05:00,145.44,145.47,145.24,145.27,10066.0,127.1637,127.1899,126.9888,127.015,10066.0
2020-12-21 15:10:00,145.25,145.38,145.19,145.36,17335.0,126.9975,127.1112,126.9451,127.0937,17335.0
2020-12-21 15:15:00,145.37,145.38,145.12,145.13,22443.0,127.1025,127.1112,126.8839,126.8926,22443.0
2020-12-21 15:20:00,145.12,145.13,145.01,145.08,19461.0,126.8839,126.8926,126.7877,126.8489,19461.0
2020-12-21 15:25:00,145.09,145.21,145.08,145.18,18963.0,126.8576,126.9626,126.8489,126.9363,18963.0
2020-12-21 15:30:00,145.2,145.22,145.04,145.06,16861.0,126.9538,126.9713,126.8139,126.8314,16861.0
2020-12-21 15:35:00,145.06,145.31,145.02,145.21,28296.0,126.8314,127.05,126.7964,126.9626,28296.0
2020-12-21 15:40:00,145.24,145.41,145.12,145.18,22693.0,126.9888,127.1374,126.8839,126.9363,22693.0
2020-12-21 15:45:00,145.14,145.24,145.1,145.19,28130.0,126.9014,126.9888,126.8664,126.9451,28130.0
2020-12-21 15:50:00,145.18,145.32,144.98,145.16,61500.0,126.9363,127.0587,126.7615,126.9189,61500.0
2020-12-21 15:55:00,145.13,145.52,145.13,145.46,91150.0,126.8926,127.2336,126.8926,127.1812,91150.0
2020-12-22 09:30:00,144.47,144.79,144.15,144.37,86318.0,126.3156,126.5953,126.0358,126.2281,86318.0
2020-12-22 09:35:00,144.31,144.72,144.31,144.44,13233.0,126.1757,126.5341,126.1757,126.2893,13233.0
2020-12-22 09:40:00,144.52,144.56,144.15,144.41,15827.0,126.3593,126.3942,126.0358,126.2631,15827.0
2020-12-22 09:45:00,144.34,144.77,144.29,144.67,16013.0,126.2019,126.5779,126.1582,126.4904,16013.0
2020-12-22 09:50:00,144.66,144.73,144.27,144.27,13154.0,126.4817,126.5429,126.1407,126.1407,13154.0
2020-12-22 09:55:00,144.32,144.38,143.93,144.09,35802.0,126.1844,126.2369,125.8434,125.9833,35802.0
2020-12-22 10:00:00,144.12,144.27,143.93,144.14,10448.0,126.0095,126.1407,125.8434,126.027,10448.0
2020-12-22 10:05:00,144.15,144.19,143.97,144.06,14265.0,126.0358,126.0707,125.8784,125.9571,14265.0
2020-12-22 10:10:00,144.1,144.17,143.8,143.85,19757.0,125.9921,126.0533,125.7298,125.7735,19757.0
2020-12-22 10:15:00,143.87,143.97,143.77,143.95,23208.0,125.791,125.8784,125.7035,125.8609,23208.0
2020-12-22 10:20:00,143.93,144.18,143.92,144.1,14088.0,125.8434,126.062,125.8347,125.9921,14088.0
2020-12-22 10:25:00,144.08,144.16,143.97,144.15,15602.0,125.9746,126.0445,125.8784,126.0358,15602.0
2020-12-22 10:30:00,144.13,144.31,144.03,144.19,11349.0,126.0183,126.1757,125.9309,126.0707,11349.0
2020-12-22 10:35:00,144.18,144.27,144.09,144.1,12975.0,126.062,126.1407,125.9833,125.9921,12975.0
2020-12-22 10:40:00,144.13,144.16,144.04,144.04,13978.0,126.0183,126.0445,125.9396,125.9396,13978.0
2020-12-22 10:45:00,144.06,144.15,144.02,144.1,17716.0,125.9571,126.0358,125.9221,125.9921,17716.0
2020-12-22 10:50:00,144.08,144.13,144.0,144.09,12563.0,125.9746,126.0183,125.9046,125.9833,12563.0
2020-12-22 10:55:00,144.1,144.12,143.96,144.05,12350.0,125.9921,126.0095,125.8696,125.9483,12350.0
2020-12-22 11:00:00,144.02,144.02,143.77,143.81,16530.0,125.9221,125.9221,125.7035,125.7385,16530.0
2020-12-22 11:05:00,143.83,144.07,143.82,144.07,8887.0,125.756,125.9658,125.7472,125.9658,8887.0
2020-12-22 11:10:00,144.07,144.23,144.01,144.22,17115.0,125.9658,126.1057,125.9134,126.097,17115.0
2020-12-22 11:15:00,144.22,144.59,144.22,144.58,17900.0,126.097,126.4205,126.097,126.4117,17900.0
2020-12-22 11:20:00,144.61,144.75,144.57,144.67,16195.0,126.438,126.5604,126.403,126.4904,16195.0
2020-12-22 11:25:00,144.65,144.74,144.55,144.7,19072.0,126.4729,126.5516,126.3855,126.5167,19072.0
2020-12-22 11:30:00,144.75,144.83,144.62,144.82,22956.0,126.5604,126.6303,126.4467,126.6216,22956.0
2020-12-22 11:35:00,144.82,145.0,144.77,144.89,16910.0,126.6216,126.779,126.5779,126.6828,16910.0
2020-12-22 11:40:00,144.88,144.9,144.49,144.59,24316.0,126.674,126.6915,126.333,126.4205,24316.0
2020-12-22 11:45:00,144.58,144.62,144.42,144.42,15448.0,126.4117,126.4467,126.2718,126.2718,15448.0
2020-12-22 11:50:00,144.42,144.45,144.34,144.43,10857.0,126.2718,126.2981,126.2019,126.2806,10857.0
2020-12-22 11:55:00,144.43,144.56,144.4,144.46,8872.0,126.2806,126.3942,126.2544,126.3068,8872.0
2020-12-22 12:00:00,144.48,144.74,144.46,144.74,9528.0,126.3243,126.5516,126.3068,126.5516,9528.0
2020-12-22 12:05:00,144.72,144.8,144.7,144.8,8409.0,126.5341,126.6041,126.5167,126.6041,8409.0
2020-12-22 12:10:00,144.81,144.9,144.8,144.83,9273.0,126.6128,126.6915,126.6041,126.6303,9273.0
2020-12-22 12:15:00,144.83,144.86,144.75,144.8,12470.0,126.6303,126.6566,126.5604,126.6041,12470.0
2020-12-22 12:20:00,144.84,144.85,144.63,144.63,4822.0,126.6391,126.6478,126.4555,126.4555,4822.0
2020-12-22 12:25:00,144.64,144.64,144.5,144.51,6381.0,126.4642,126.4642,126.3418,126.3505,6381.0
2020-12-22 12:30:00,144.5,144.54,144.38,144.49,7473.0,126.3418,126.3768,126.2369,126.333,7473.0
2020-12-22 12:35:00,144.47,144.61,144.46,144.53,18468.0,126.3156,126.438,126.3068,126.368,18468.0
2020-12-22 12:40:00,144.5,144.58,144.41,144.53,6050.0,126.3418,126.4117,126.2631,126.368,6050.0
2020-12-22 12:45:00,144.49,144.52,144.39,144.43,6066.0,126.333,126.3593,126.2456,126.2806,6066.0
2020-12-22 12:50:00,144.39,144.42,144.31,144.32,10476.0,126.2456,126.2718,126.1757,126.1844,10476.0
2020-12-22 12:55:00,144.31,144.36,144.12,144.2,8073.0,126.1757,126.2194,126.0095,126.0795,8073.0
2020-12-22 13:00:00,144.24,144.32,144.17,144.17,5002.0,126.1145,126.1844,126.0533,126.0533,5002.0
2020-12-22 13:05:00,144.18,144.29,144.17,144.25,8477.0,126.062,126.1582,126.0533,126.1232,8477.0
2020-12-22 13:10:00,144.28,144.46,144.26,144.46,13145.0,126.1494,126.3068,126.1319,126.3068,13145.0
2020-12-22 13:15:00,144.43,144.44,144.35,144.35,13926.0,126.2806,126.2893,126.2106,126.2106,13926.0
2020-12-22 13:20:00,144.36,144.39,144.31,144.32,11148.0,126.2194,126.2456,126.1757,126.1844,11148.0
2020-12-22 13:25:00,144.32,144.42,144.31,144.39,8829.0,126.1844,126.2718,126.1757,126.2456,8829.0
2020-12-22 13:30:00,144.42,144.51,144.37,144.41,14457.0,126.2718,126.3505,126.2281,126.2631,14457.0
2020-12-22 13:35:00,144.4,144.5,144.4,144.44,13725.0,126.2544,126.3418,126.2544,126.2893,13725.0
2020-12-22 13:40:00,144.45,144.49,144.34,144.43,11826.0,126.2981,126.333,126.2019,126.2806,11826.0
2020-12-22 13:45:00,144.45,144.59,144.45,144.57,11158.0,126.2981,126.4205,126.2981,126.403,11158.0
2020-12-22 13:50:00,144.57,144.6,144.53,144.54,10619.0,126.403,126.4292,126.368,126.3768,10619.0
2020-12-22 13:55:00,144.57,144.61,144.4,144.42,18453.0,126.403,126.438,126.2544,126.2718,18453.0
2020-12-22 14:00:00,144.44,144.44,144.33,144.43,9838.0,126.2893,126.2893,126.1932,126.2806,9838.0
2020-12-22 14:05:00,144.43,144.45,144.33,144.35,7521.0,126.2806,126.2981,126.1932,126.2106,7521.0
2020-12-22 14:10:00,144.33,144.34,144.24,144.26,13257.0,126.1932,126.2019,126.1145,126.1319,13257.0
2020-12-22 14:15:00,144.27,144.36,144.25,144.36,17639.0,126.1407,126.2194,126.1232,126.2194,17639.0
2020-12-22 14:20:00,144.4,144.41,144.22,144.23,18437.0,126.2544,126.2631,126.097,126.1057,18437.0
2020-12-22 14:25:00,144.24,144.26,144.14,144.26,12428.0,126.1145,126.1319,126.027,126.1319,12428.0
2020-12-22 14:30:00,144.25,144.4,144.23,144.4,26832.0,126.1232,126.2544,126.1057,126.2544,26832.0
2020-12-22 14:35:00,144.41,144.48,144.31,144.31,13422.0,126.2631,126.3243,126.1757,126.1757,13422.0
2020-12-22 14:40:00,144.32,144.37,144.27,144.34,14150.0,126.1844,126.2281,126.1407,126.2019,14150.0
2020-12-22 14:45:00,144.32,144.32,144.19,144.23,14321.0,126.1844,126.1844,126.0707,126.1057,14321.0
2020-12-22 14:50:00,144.21,144.23,144.11,144.13,14105.0,126.0882,126.1057,126.0008,126.0183,14105.0
2020-12-22 14:55:00,144.13,144.22,144.12,144.13,14834.0,126.0183,126.097,126.0095,126.0183,14834.0
2020-12-22 15:00:00,144.13,144.19,144.04,144.12,16299.0,126.0183,126.0707,125.9396,126.0095,16299.0
2020-12-22 15:05:00,144.12,144.12,144.03,144.03,8861.0,126.0095,126.0095,125.9309,125.9309,8861.0
2020-12-22 15:10:00,144.02,144.1,143.98,144.02,17684.0,125.9221,125.9921,125.8871,125.9221,17684.0
2020-12-22 15:15:00,144.03,144.04,143.72,143.73,33815.0,125.9309,125.9396,125.6598,125.6685,33815.0
2020-12-22 15:20:00,143.73,143.74,143.53,143.56,24343.0,125.6685,125.6773,125.4937,125.5199,24343.0
2020-12-22 15:25:00,143.54,143.6,143.47,143.54,28615.0,125.5024,125.5549,125.4412,125.5024,28615.0
2020-12-22 15:30:00,143.54,143.69,143.48,143.58,26446.0,125.5024,125.6336,125.45,125.5374,26446.0
2020-12-22 15:35:00,143.57,143.71,143.54,143.59,20324.0,125.5287,125.6511,125.5024,125.5461,20324.0
2020-12-22 15:40:00,143.6,143.74,143.56,143.69,22362.0,125.5549,125.6773,125.5199,125.6336,22362.0
2020-12-22 15:45:00,143.67,143.88,143.64,143.73,31754.0,125.6161,125.7997,125.5899,125.6685,31754.0
2020-12-22 15:50:00,143.65,143.81,143.6,143.69,48692.0,125.5986,125.7385,125.5549,125.6336,48692.0
2020-12-22 15:55:00,143.69,144.03,143.69,144.01,144332.0,125.6336,125.9309,125.6336,125.9134,144332.0
2020-12-23 09:30:00,144.49,145.09,144.49,144.84,105926.0,126.333,126.8576,126.333,126.6391,105926.0
2020-12-23 09:35:00,144.83,145.42,144.8,145.37,26417.0,126.6303,127.1462,126.6041,127.1025,26417.0
2020-12-23 09:40:00,145.43,145.52,145.29,145.41,47141.0,127.1549,127.2336,127.0325,127.1374,47141.0
2020-12-23 09:45:00,145.38,145.6,145.17,145.17,11843.0,127.1112,127.3036,126.9276,126.9276,11843.0
2020-12-23 09:50:00,145.13,145.13,144.81,144.81,30632.0,126.8926,126.8926,126.6128,126.6128,30632.0
2020-12-23 09:55:00,144.84,144.92,144.69,144.92,14830.0,126.6391,126.709,126.5079,126.709,14830.0
2020-12-23 10:00:00,144.94,145.04,144.86,144.96,11813.0,126.7265,126.8139,126.6566,126.744,11813.0
2020-12-23 10:05:00,144.97,144.99,144.45,144.53,26235.0,126.7527,126.7702,126.2981,126.368,26235.0
2020-12-23 10:10:00,144.51,144.6,144.34,144.36,13653.0,126.3505,126.4292,126.2019,126.2194,13653.0
2020-12-23 10:15:00,144.38,144.53,144.36,144.46,20037.0,126.2369,126.368,126.2194,126.3068,20037.0
2020-12-23 10:20:00,144.47,144.69,144.39,144.66,25685.0,126.3156,126.5079,126.2456,126.4817,25685.0
2020-12-23 10:25:00,144.65,144.72,144.5,144.66,13297.0,126.4729,126.5341,126.3418,126.4817,13297.0
2020-12-23 10:30:00,144.62,144.71,144.51,144.51,7081.0,126.4467,126.5254,126.3505,126.3505,7081.0
2020-12-23 10:35:00,144.46,144.66,144.45,144.66,11796.0,126.3068,126.4817,126.2981,126.4817,11796.0
2020-12-23 10:40:00,144.61,144.65,144.53,144.53,10407.0,126.438,126.4729,126.368,126.368,10407.0
2020-12-23 10:45:00,144.55,144.57,144.4,144.45,10952.0,126.3855,126.403,126.2544,126.2981,10952.0
2020-12-23 10:50:00,144.48,144.5,144.29,144.3,11342.0,126.3243,126.3418,126.1582,126.1669,11342.0
2020-12-23 10:55:00,144.29,144.31,144.21,144.27,8517.0,126.1582,126.1757,126.0882,126.1407,8517.0
2020-12-23 11:00:00,144.26,144.41,144.26,144.41,11667.0,126.1319,126.2631,126.1319,126.2631,11667.0
2020-12-23 11:05:00,144.38,144.42,144.22,144.32,14332.0,126.2369,126.2718,126.097,126.1844,14332.0
2020-12-23 11:10:00,144.28,144.38,144.16,144.21,12729.0,126.1494,126.2369,126.0445,126.0882,12729.0
2020-12-23 11:15:00,144.2,144.36,144.2,144.25,12843.0,126.0795,126.2194,126.0795,126.1232,12843.0
2020-12-23 11:20:00,144.22,144.23,144.09,144.15,8722.0,126.097,126.1057,125.9833,126.0358,8722.0
2020-12-23 11:25:00,144.11,144.25,144.07,144.25,5523.0,126.0008,126.1232,125.9658,126.1232,5523.0
2020-12-23 11:30:00,144.2,144.31,144.17,144.25,11235.0,126.0795,126.1757,126.0533,126.1232,11235.0
2020-12-23 11:35:00,144.24,144.25,144.13,144.2,9780.0,126.1145,126.1232,126.0183,126.0795,9780.0
2020-12-23 11:40:00,144.21,144.35,144.16,144.34,9705.0,126.0882,126.2106,126.0445,126.2019,9705.0
2020-12-23 11:45:00,144.35,144.44,144.34,144.42,7547.0,126.2106,126.2893,126.2019,126.2718,7547.0
2020-12-23 11:50:00,144.43,144.48,144.36,144.39,33224.0,126.2806,126.3243,126.2194,126.2456,33224.0
2020-12-23 11:55:00,144.39,144.4,144.33,144.39,10065.0,126.2456,126.2544,126.1932,126.2456,10065.0
2020-12-23 12:00:00,144.4,144.5,144.38,144.46,21324.0,126.2544,126.3418,126.2369,126.3068,21324.0
2020-12-23 12:05:00,144.47,144.52,144.32,144.34,33608.0,126.3156,126.3593,126.1844,126.2019,33608.0
2020-12-23 12:10:00,144.33,144.46,144.3,144.46,11400.0,126.1932,126.3068,126.1669,126.3068,11400.0
2020-12-23 12:15:00,144.44,144.46,144.37,144.38,20196.0,126.2893,126.3068,126.2281,126.2369,20196.0
2020-12-23 12:20:00,144.39,144.46,144.34,144.39,18179.0,126.2456,126.3068,126.2019,126.2456,18179.0
2020-12-23 12:25:00,144.38,144.41,144.3,144.35,10277.0,126.2369,126.2631,126.1669,126.2106,10277.0
2020-12-23 12:30:00,144.34,144.39,144.31,144.36,13021.0,126.2019,126.2456,126.1757,126.2194,13021.0
2020-12-23 12:35:00,144.35,144.59,144.33,144.57,18301.0,126.2106,126.4205,126.1932,126.403,18301.0
2020-12-23 12:40:00,144.56,144.61,144.49,144.49,7066.0,126.3942,126.438,126.333,126.333,7066.0
2020-12-23 12:45:00,144.48,144.63,144.45,144.59,8090.0,126.3243,126.4555,126.2981,126.4205,8090.0
2020-12-23 12:50:00,144.58,144.62,144.5,144.52,8508.0,126.4117,126.4467,126.3418,126.3593,8508.0
2020-12-23 12:55:00,144.49,144.52,144.42,144.5,15148.0,126.333,126.3593,126.2718,126.3418,15148.0
2020-12-23 13:00:00,144.52,144.58,144.51,144.57,7901.0,126.3593,126.4117,126.3505,126.403,7901.0
2020-12-23 13:05:00,144.58,144.68,144.56,144.68,12806.0,126.4117,126.4992,126.3942,126.4992,12806.0
2020-12-23 13:10:00,144.66,144.71,144.64,144.66,15636.0,126.4817,126.5254,126.4642,126.4817,15636.0
2020-12-23 13:15:00,144.67,144.72,144.62,144.68,18536.0,126.4904,126.5341,126.4467,126.4992,18536.0
2020-12-23 13:20:00,144.66,144.67,144.6,144.62,6994.0,126.4817,126.4904,126.4292,126.4467,6994.0
2020-12-23 13:25:00,144.61,144.61,144.52,144.53,5180.0,126.438,126.438,126.3593,126.368,5180.0
2020-12-23 13:30:00,144.53,144.61,144.53,144.58,5582.0,126.368,126.438,126.368,126.4117,5582.0
2020-12-23 13:35:00,144.58,144.61,144.54,144.57,7378.0,126.4117,126.438,126.3768,126.403,7378.0
2020-12-23 13:40:00,144.57,144.65,144.56,144.62,11676.0,126.403,126.4729,126.3942,126.4467,11676.0
2020-12-23 13:45:00,144.62,144.65,144.53,144.54,5885.0,126.4467,126.4729,126.368,126.3768,5885.0
2020-12-23 13:50:00,144.54,144.62,144.54,144.55,5935.0,126.3768,126.4467,126.3768,126.3855,5935.0
2020-12-23 13:55:00,144.53,144.53,144.46,144.5,8288.0,126.368,126.368,126.3068,126.3418,8288.0
2020-12-23 14:00:00,144.52,144.6,144.49,144.59,6040.0,126.3593,126.4292,126.333,126.4205,6040.0
2020-12-23 14:05:00,144.6,144.62,144.56,144.56,8030.0,126.4292,126.4467,126.3942,126.3942,8030.0
2020-12-23 14:10:00,144.56,144.56,144.4,144.41,8642.0,126.3942,126.3942,126.2544,126.2631,8642.0
2020-12-23 14:15:00,144.42,144.46,144.38,144.44,14303.0,126.2718,126.3068,126.2369,126.2893,14303.0
2020-12-23 14:20:00,144.44,144.45,144.33,144.37,8467.0,126.2893,126.2981,126.1932,126.2281,8467.0
2020-12-23 14:25:00,144.38,144.42,144.36,144.39,10285.0,126.2369,126.2718,126.2194,126.2456,10285.0
2020-12-23 14:30:00,144.39,144.55,144.39,144.53,11139.0,126.2456,126.3855,126.2456,126.368,11139.0
2020-12-23 14:35:00,144.53,144.63,144.51,144.61,12777.0,126.368,126.4555,126.3505,126.438,12777.0
2020-12-23 14:40:00,144.6,144.63,144.58,144.59,7460.0,126.4292,126.4555,126.4117,126.4205,7460.0
2020-12-23 14:45:00,144.6,144.64,144.59,144.59,11290.0,126.4292,126.4642,126.4205,126.4205,11290.0
2020-12-23 14:50:00,144.58,144.65,144.55,144.59,13026.0,126.4117,126.4729,126.3855,126.4205,13026.0
2020-12-23 14:55:00,144.58,144.69,144.55,144.68,22037.0,126.4117,126.5079,126.3855,126.4992,22037.0
2020-12-23 15:00:00,144.66,144.71,144.6,144.69,10056.0,126.4817,126.5254,126.4292,126.5079,10056.0
2020-12-23 15:05:00,144.7,144.72,144.67,144.7,20973.0,126.5167,126.5341,126.4904,126.5167,20973.0
2020-12-23 15:10:00,144.7,144.82,144.7,144.73,10019.0,126.5167,126.6216,126.5167,126.5429,10019.0
2020-12-23 15:15:00,144.72,144.81,144.69,144.78,11954.0,126.5341,126.6128,126.5079,126.5866,11954.0
2020-12-23 15:20:00,144.77,144.77,144.7,144.7,10461.0,126.5779,126.5779,126.5167,126.5167,10461.0
2020-12-23 15:25:00,144.74,144.84,144.71,144.74,17505.0,126.5516,126.6391,126.5254,126.5516,17505.0
2020-12-23 15:30:00,144.75,144.8,144.69,144.77,11498.0,126.5604,126.6041,126.5079,126.5779,11498.0
2020-12-23 15:35:00,144.79,144.87,144.78,144.8,14975.0,126.5953,126.6653,126.5866,126.6041,14975.0
2020-12-23 15:40:00,144.79,145.02,144.78,145.02,21301.0,126.5953,126.7964,126.5866,126.7964,21301.0
2020-12-23 15:45:00,145.01,145.01,144.85,144.89,20007.0,126.7877,126.7877,126.6478,126.6828,20007.0
2020-12-23 15:50:00,144.87,144.87,144.56,144.69,71501.0,126.6653,126.6653,126.3942,126.5079,71501.0
2020-12-23 15:55:00,144.63,144.79,144.38,144.46,143990.0,126.4555,126.5953,126.2369,126.3068,143990.0
2020-12-24 09:30:00,144.52,145.0,144.47,144.87,33338.0,126.3593,126.779,126.3156,126.6653,33338.0
2020-12-24 09:35:00,144.79,144.99,144.69,144.75,6163.0,126.5953,126.7702,126.5079,126.5604,6163.0
2020-12-24 09:40:00,144.73,144.87,144.66,144.84,8676.0,126.5429,126.6653,126.4817,126.6391,8676.0
2020-12-24 09:45:00,144.83,144.83,144.5,144.55,15993.0,126.6303,126.6303,126.3418,126.3855,15993.0
2020-12-24 09:50:00,144.52,144.52,144.16,144.28,9937.0,126.3593,126.3593,126.0445,126.1494,9937.0
2020-12-24 09:55:00,144.21,144.36,144.14,144.31,7219.0,126.0882,126.2194,126.027,126.1757,7219.0
2020-12-24 10:00:00,144.35,144.66,144.35,144.66,8281.0,126.2106,126.4817,126.2106,126.4817,8281.0
2020-12-24 10:05:00,144.65,144.77,144.51,144.51,6870.0,126.4729,126.5779,126.3505,126.3505,6870.0
2020-12-24 10:10:00,144.52,144.58,144.42,144.48,7015.0,126.3593,126.4117,126.2718,126.3243,7015.0
2020-12-24 10:15:00,144.49,144.59,144.49,144.57,6807.0,126.333,126.4205,126.333,126.403,6807.0
2020-12-24 10:20:00,144.56,144.7,144.53,144.55,8305.0,126.3942,126.5167,126.368,126.3855,8305.0
2020-12-24 10:25:00,144.53,144.67,144.53,144.67,6858.0,126.368,126.4904,126.368,126.4904,6858.0
2020-12-24 10:30:00,144.64,144.77,144.6,144.64,6641.0,126.4642,126.5779,126.4292,126.4642,6641.0
2020-12-24 10:35:00,144.65,144.7,144.6,144.67,7451.0,126.4729,126.5167,126.4292,126.4904,7451.0
2020-12-24 10:40:00,144.61,144.64,144.52,144.56,7732.0,126.438,126.4642,126.3593,126.3942,7732.0
2020-12-24 10:45:00,144.51,144.54,144.3,144.3,6179.0,126.3505,126.3768,126.1669,126.1669,6179.0
2020-12-24 10:50:00,144.33,144.48,144.31,144.41,8274.0,126.1932,126.3243,126.1757,126.2631,8274.0
2020-12-24 10:55:00,144.42,144.59,144.41,144.59,6104.0,126.2718,126.4205,126.2631,126.4205,6104.0
2020-12-24 11:00:00,144.58,144.78,144.58,144.77,7077.0,126.4117,126.5866,126.4117,126.5779,7077.0
2020-12-24 11:05:00,144.8,144.97,144.79,144.94,5840.0,126.6041,126.7527,126.5953,126.7265,5840.0
2020-12-24 11:10:00,144.95,145.03,144.89,145.02,8392.0,126.7352,126.8052,126.6828,126.7964,8392.0
2020-12-24 11:15:00,145.01,145.02,144.9,144.97,8031.0,126.7877,126.7964,126.6915,126.7527,8031.0
2020-12-24 11:20:00,145.0,145.04,144.92,144.92,6587.0,126.779,126.8139,126.709,126.709,6587.0
2020-12-24 11:25:00,144.89,144.89,144.79,144.87,8511.0,126.6828,126.6828,126.5953,126.6653,8511.0
2020-12-24 11:30:00,144.86,144.86,144.66,144.7,8195.0,126.6566,126.6566,126.4817,126.5167,8195.0
2020-12-24 11:35:00,144.66,144.71,144.63,144.68,7520.0,126.4817,126.5254,126.4555,126.4992,7520.0
2020-12-24 11:40:00,144.66,144.67,144.56,144.6,7206.0,126.4817,126.4904,126.3942,126.4292,7206.0
2020-12-24 11:45:00,144.58,144.65,144.53,144.65,5115.0,126.4117,126.4729,126.368,126.4729,5115.0
2020-12-24 11:50:00,144.64,144.67,144.47,144.51,14556.0,126.4642,126.4904,126.3156,126.3505,14556.0
2020-12-24 11:55:00,144.5,144.63,144.5,144.63,7217.0,126.3418,126.4555,126.3418,126.4555,7217.0
2020-12-24 12:00:00,144.6,144.6,144.42,144.48,8567.0,126.4292,126.4292,126.2718,126.3243,8567.0
2020-12-24 12:05:00,144.5,144.66,144.46,144.64,18609.0,126.3418,126.4817,126.3068,126.4642,18609.0
2020-12-24 12:10:00,144.59,144.62,144.49,144.49,16160.0,126.4205,126.4467,126.333,126.333,16160.0
2020-12-24 12:15:00,144.5,144.6,144.49,144.56,8253.0,126.3418,126.4292,126.333,126.3942,8253.0
2020-12-24 12:20:00,144.54,144.73,144.54,144.7,6428.0,126.3768,126.5429,126.3768,126.5167,6428.0
2020-12-24 12:25:00,144.73,144.87,144.73,144.87,12123.0,126.5429,126.6653,126.5429,126.6653,12123.0
2020-12-24 12:30:00,144.86,145.03,144.82,145.03,16673.0,126.6566,126.8052,126.6216,126.8052,16673.0
2020-12-24 12:35:00,145.04,145.05,144.8,144.86,15646.0,126.8139,126.8227,126.6041,126.6566,15646.0
2020-12-24 12:40:00,144.82,144.98,144.82,144.94,11815.0,126.6216,126.7615,126.6216,126.7265,11815.0
2020-12-24 12:45:00,144.92,144.99,144.89,144.9,16918.0,126.709,126.7702,126.6828,126.6915,16918.0
2020-12-24 12:50:00,144.9,145.11,144.89,145.02,31241.0,126.6915,126.8751,126.6828,126.7964,31241.0
2020-12-24 12:55:00,145.0,145.09,144.93,144.98,51329.0,126.779,126.8576,126.7178,126.7615,51329.0
2020-12-28 09:30:00,145.78,146.3,145.54,146.18,57644.0,127.4609,127.9156,127.2511,127.8107,57644.0
2020-12-28 09:35:00,146.19,146.65,146.13,146.64,20776.0,127.8194,128.2216,127.767,128.2129,20776.0
2020-12-28 09:40:00,146.59,146.84,146.31,146.82,17223.0,128.1692,128.3877,127.9243,128.3703,17223.0
2020-12-28 09:45:00,146.84,146.84,146.5,146.57,14140.0,128.3877,128.3877,128.0905,128.1517,14140.0
2020-12-28 09:50:00,146.58,146.59,146.21,146.27,21758.0,128.1604,128.1692,127.8369,127.8894,21758.0
2020-12-28 09:55:00,146.3,146.33,146.1,146.15,16855.0,127.9156,127.9418,127.7407,127.7844,16855.0
2020-12-28 10:00:00,146.18,146.35,146.11,146.35,12669.0,127.8107,127.9593,127.7495,127.9593,12669.0
2020-12-28 10:05:00,146.39,146.9,146.39,146.9,17284.0,127.9943,128.4402,127.9943,128.4402,17284.0
2020-12-28 10:10:00,146.91,147.08,146.74,147.05,24852.0,128.4489,128.5976,128.3003,128.5713,24852.0
2020-12-28 10:15:00,147.03,147.6,147.03,147.59,27616.0,128.5539,129.0522,128.5539,129.0435,27616.0
2020-12-28 10:20:00,147.58,147.58,147.16,147.16,24118.0,129.0347,129.0347,128.6675,128.6675,24118.0
2020-12-28 10:25:00,147.21,147.31,147.02,147.02,15615.0,128.7112,128.7987,128.5451,128.5451,15615.0
2020-12-28 10:30:00,147.04,147.08,146.93,147.0,14851.0,128.5626,128.5976,128.4664,128.5276,14851.0
2020-12-28 10:35:00,147.05,147.13,146.87,146.88,11257.0,128.5713,128.6413,128.414,128.4227,11257.0
2020-12-28 10:40:00,146.88,147.08,146.87,146.95,9810.0,128.4227,128.5976,128.414,128.4839,9810.0
2020-12-28 10:45:00,146.99,146.99,146.71,146.79,12101.0,128.5189,128.5189,128.2741,128.344,12101.0
2020-12-28 10:50:00,146.81,146.88,146.72,146.73,11404.0,128.3615,128.4227,128.2828,128.2916,11404.0
2020-12-28 10:55:00,146.74,146.81,146.63,146.63,23188.0,128.3003,128.3615,128.2041,128.2041,23188.0
2020-12-28 11:00:00,146.62,146.65,146.49,146.63,16985.0,128.1954,128.2216,128.0817,128.2041,16985.0
2020-12-28 11:05:00,146.68,146.71,146.38,146.44,18358.0,128.2478,128.2741,127.9855,128.038,18358.0
2020-12-28 11:10:00,146.41,146.53,146.34,146.34,10346.0,128.0118,128.1167,127.9506,127.9506,10346.0
2020-12-28 11:15:00,146.34,146.6,146.34,146.53,6043.0,127.9506,128.1779,127.9506,128.1167,6043.0
2020-12-28 11:20:00,146.52,146.64,146.5,146.53,7211.0,128.108,128.2129,128.0905,128.1167,7211.0
2020-12-28 11:25:00,146.55,146.55,146.31,146.31,5758.0,128.1342,128.1342,127.9243,127.9243,5758.0
2020-12-28 11:30:00,146.26,146.4,146.22,146.22,16146.0,127.8806,128.003,127.8456,127.8456,16146.0
2020-12-28 11:35:00,146.22,146.28,146.14,146.21,8947.0,127.8456,127.8981,127.7757,127.8369,8947.0
2020-12-28 11:40:00,146.24,146.42,146.21,146.37,9284.0,127.8631,128.0205,127.8369,127.9768,9284.0
2020-12-28 11:45:00,146.34,146.49,146.33,146.49,9911.0,127.9506,128.0817,127.9418,128.0817,9911.0
2020-12-28 11:50:00,146.49,146.58,146.45,146.47,6685.0,128.0817,128.1604,128.0467,128.0642,6685.0
2020-12-28 11:55:00,146.41,146.46,146.31,146.44,10315.0,128.0118,128.0555,127.9243,128.038,10315.0
2020-12-28 12:00:00,146.45,146.47,146.31,146.32,13067.0,128.0467,128.0642,127.9243,127.9331,13067.0
2020-12-28 12:05:00,146.32,146.32,146.19,146.29,9810.0,127.9331,127.9331,127.8194,127.9069,9810.0
2020-12-28 12:10:00,146.28,146.39,146.2,146.21,8602.0,127.8981,127.9943,127.8282,127.8369,8602.0
2020-12-28 12:15:00,146.18,146.22,146.1,146.15,8649.0,127.8107,127.8456,127.7407,127.7844,8649.0
2020-12-28 12:20:00,146.13,146.13,145.97,146.05,13123.0,127.767,127.767,127.6271,127.697,13123.0
2020-12-28 12:25:00,146.06,146.07,145.95,145.99,13817.0,127.7058,127.7145,127.6096,127.6446,13817.0
2020-12-28 12:30:00,146.02,146.1,145.93,146.0,9662.0,127.6708,127.7407,127.5921,127.6533,9662.0
2020-12-28 12:35:00,145.99,146.03,145.87,145.87,9134.0,127.6446,127.6795,127.5396,127.5396,9134.0
2020-12-28 12:40:00,145.9,146.27,145.9,146.22,11662.0,127.5659,127.8894,127.5659,127.8456,11662.0
2020-12-28 12:45:00,146.18,146.19,145.99,146.03,6152.0,127.8107,127.8194,127.6446,127.6795,6152.0
2020-12-28 12:50:00,146.04,146.11,146.01,146.05,6000.0,127.6883,127.7495,127.662,127.697,6000.0
2020-12-28 12:55:00,146.07,146.14,145.98,145.98,6956.0,127.7145,127.7757,127.6358,127.6358,6956.0
2020-12-28 13:00:00,146.0,146.04,145.91,146.01,5921.0,127.6533,127.6883,127.5746,127.662,5921.0
2020-12-28 13:05:00,145.99,146.09,145.97,145.97,5687.0,127.6446,127.732,127.6271,127.6271,5687.0
2020-12-28 13:10:00,145.98,146.21,145.98,146.18,18237.0,127.6358,127.8369,127.6358,127.8107,18237.0
2020-12-28 13:15:00,146.15,146.16,146.05,146.06,8098.0,127.7844,127.7932,127.697,127.7058,8098.0
2020-12-28 13:20:00,146.02,146.02,145.89,145.89,8242.0,127.6708,127.6708,127.5571,127.5571,8242.0
2020-12-28 13:25:00,145.89,145.96,145.88,145.88,6655.0,127.5571,127.6183,127.5484,127.5484,6655.0
2020-12-28 13:30:00,145.89,145.95,145.83,145.91,7793.0,127.5571,127.6096,127.5047,127.5746,7793.0
2020-12-28 13:35:00,145.9,145.94,145.79,145.92,17071.0,127.5659,127.6008,127.4697,127.5833,17071.0
2020-12-28 13:40:00,145.96,146.12,145.94,146.12,6745.0,127.6183,127.7582,127.6008,127.7582,6745.0
2020-12-28 13:45:00,146.11,146.11,145.96,146.01,7540.0,127.7495,127.7495,127.6183,127.662,7540.0
2020-12-28 13:50:00,146.02,146.08,145.98,146.02,6169.0,127.6708,127.7232,127.6358,127.6708,6169.0
2020-12-28 13:55:00,146.05,146.2,146.05,146.18,11944.0,127.697,127.8282,127.697,127.8107,11944.0
2020-12-28 14:00:00,146.17,146.22,146.13,146.14,5588.0,127.8019,127.8456,127.767,127.7757,5588.0
2020-12-28 14:05:00,146.14,146.19,146.1,146.12,6826.0,127.7757,127.8194,127.7407,127.7582,6826.0
2020-12-28 14:10:00,146.18,146.2,146.13,146.19,5337.0,127.8107,127.8282,127.767,127.8194,5337.0
2020-12-28 14:15:00,146.18,146.23,146.11,146.12,11727.0,127.8107,127.8544,127.7495,127.7582,11727.0
2020-12-28 14:20:00,146.12,146.18,146.06,146.18,10163.0,127.7582,127.8107,127.7058,127.8107,10163.0
2020-12-28 14:25:00,146.19,146.25,146.17,146.19,17006.0,127.8194,127.8719,127.8019,127.8194,17006.0
2020-12-28 14:30:00,146.21,146.25,146.01,146.08,17008.0,127.8369,127.8719,127.662,127.7232,17008.0
2020-12-28 14:35:00,146.1,146.18,146.06,146.16,24372.0,127.7407,127.8107,127.7058,127.7932,24372.0
2020-12-28 14:40:00,146.16,146.26,146.12,146.26,7116.0,127.7932,127.8806,127.7582,127.8806,7116.0
2020-12-28 14:45:00,146.21,146.26,146.19,146.25,12469.0,127.8369,127.8806,127.8194,127.8719,12469.0
2020-12-28 14:50:00,146.26,146.28,146.18,146.22,11747.0,127.8806,127.8981,127.8107,127.8456,11747.0
2020-12-28 14:55:00,146.22,146.27,146.2,146.24,10546.0,127.8456,127.8894,127.8282,127.8631,10546.0
2020-12-28 15:00:00,146.22,146.32,146.22,146.32,5415.0,127.8456,127.9331,127.8456,127.9331,5415.0
2020-12-28 15:05:00,146.33,146.37,146.28,146.37,12766.0,127.9418,127.9768,127.8981,127.9768,12766.0
2020-12-28 15:10:00,146.32,146.4,146.29,146.31,12081.0,127.9331,128.003,127.9069,127.9243,12081.0
2020-12-28 15:15:00,146.31,146.39,146.3,146.39,9297.0,127.9243,127.9943,127.9156,127.9943,9297.0
2020-12-28 15:20:00,146.37,146.44,146.34,146.43,13766.0,127.9768,128.038,127.9506,128.0293,13766.0
2020-12-28 15:25:00,146.42,146.48,146.37,146.38,21021.0,128.0205,128.073,127.9768,127.9855,21021.0
2020-12-28 15:30:00,146.39,146.44,146.25,146.3,15470.0,127.9943,128.038,127.8719,127.9156,15470.0
2020-12-28 15:35:00,146.28,146.56,146.28,146.54,13717.0,127.8981,128.1429,127.8981,128.1254,13717.0
2020-12-28 15:40:00,146.55,146.67,146.44,146.61,31968.0,128.1342,128.2391,128.038,128.1866,31968.0
2020-12-28 15:45:00,146.6,146.78,146.6,146.78,27167.0,128.1779,128.3353,128.1779,128.3353,27167.0
2020-12-28 15:50:00,146.77,146.95,146.67,146.91,65876.0,128.3265,128.4839,128.2391,128.4489,65876.0
2020-12-28 15:55:00,146.91,147.0,146.84,146.91,92906.0,128.4489,128.5276,128.3877,128.4489,92906.0
2020-12-29 09:30:00,147.68,148.1,147.54,148.06,103429.0,129.1222,129.4894,128.9998,129.4544,103429.0
2020-12-29 09:35:00,148.03,148.2,147.76,147.76,37433.0,129.4282,129.5768,129.1921,129.1921,37433.0
2020-12-29 09:40:00,147.76,148.07,147.58,148.04,20420.0,129.1921,129.4632,129.0347,129.4369,20420.0
2020-12-29 09:45:00,148.03,148.03,147.74,147.93,25019.0,129.4282,129.4282,129.1746,129.3408,25019.0
2020-12-29 09:50:00,147.91,147.91,147.76,147.81,26602.0,129.3233,129.3233,129.1921,129.2358,26602.0
2020-12-29 09:55:00,147.81,148.28,147.8,148.14,42493.0,129.2358,129.6468,129.2271,129.5244,42493.0
2020-12-29 10:00:00,148.16,148.29,147.9,148.0,37504.0,129.5419,129.6555,129.3145,129.402,37504.0
2020-12-29 10:05:00,148.03,148.19,147.9,148.03,28266.0,129.4282,129.5681,129.3145,129.4282,28266.0
2020-12-29 10:10:00,148.09,148.76,148.08,148.68,42545.0,129.4807,130.0665,129.4719,129.9965,42545.0
2020-12-29 10:15:00,148.75,148.77,148.3,148.33,40866.0,130.0577,130.0752,129.6643,129.6905,40866.0
2020-12-29 10:20:00,148.3,148.34,147.96,147.99,27421.0,129.6643,129.6992,129.367,129.3932,27421.0
2020-12-29 10:25:00,147.99,148.11,147.8,147.81,41225.0,129.3932,129.4981,129.2271,129.2358,41225.0
2020-12-29 10:30:00,147.82,147.86,147.48,147.51,28471.0,129.2446,129.2796,128.9473,128.9735,28471.0
2020-12-29 10:35:00,147.49,147.65,147.4,147.6,26142.0,128.9561,129.096,128.8774,129.0522,26142.0
2020-12-29 10:40:00,147.58,147.58,147.4,147.56,20627.0,129.0347,129.0347,128.8774,129.0173,20627.0
2020-12-29 10:45:00,147.6,147.82,147.6,147.73,17969.0,129.0522,129.2446,129.0522,129.1659,17969.0
2020-12-29 10:50:00,147.72,147.82,147.52,147.57,16083.0,129.1572,129.2446,128.9823,129.026,16083.0
2020-12-29 10:55:00,147.59,147.7,147.44,147.65,18251.0,129.0435,129.1397,128.9123,129.096,18251.0
2020-12-29 11:00:00,147.59,147.66,147.44,147.5,14138.0,129.0435,129.1047,128.9123,128.9648,14138.0
2020-12-29 11:05:00,147.54,147.69,147.51,147.62,16478.0,128.9998,129.1309,128.9735,129.0697,16478.0
2020-12-29 11:10:00,147.6,147.79,147.56,147.72,15183.0,129.0522,129.2184,129.0173,129.1572,15183.0
2020-12-29 11:15:00,147.72,147.95,147.66,147.95,16533.0,129.1572,129.3583,129.1047,129.3583,16533.0
2020-12-29 11:20:00,147.95,148.05,147.87,147.99,14444.0,129.3583,129.4457,129.2883,129.3932,14444.0
2020-12-29 11:25:00,147.99,148.18,147.97,148.16,17663.0,129.3932,129.5594,129.3757,129.5419,17663.0
2020-12-29 11:30:00,148.19,148.26,148.03,148.03,18341.0,129.5681,129.6293,129.4282,129.4282,18341.0
2020-12-29 11:35:00,148.02,148.11,148.0,148.04,12179.0,129.4195,129.4981,129.402,129.4369,12179.0
2020-12-29 11:40:00,148.02,148.06,147.9,148.02,20525.0,129.4195,129.4544,129.3145,129.4195,20525.0
2020-12-29 11:45:00,148.02,148.04,147.89,147.95,15565.0,129.4195,129.4369,129.3058,129.3583,15565.0
2020-12-29 11:50:00,147.93,147.93,147.84,147.86,13243.0,129.3408,129.3408,129.2621,129.2796,13243.0
2020-12-29 11:55:00,147.88,147.91,147.76,147.85,22403.0,129.2971,129.3233,129.1921,129.2708,22403.0
2020-12-29 12:00:00,147.87,147.91,147.81,147.88,17292.0,129.2883,129.3233,129.2358,129.2971,17292.0
2020-12-29 12:05:00,147.88,148.01,147.8,147.94,27609.0,129.2971,129.4107,129.2271,129.3495,27609.0
2020-12-29 12:10:00,147.93,147.96,147.79,147.82,15502.0,129.3408,129.367,129.2184,129.2446,15502.0
2020-12-29 12:15:00,147.83,148.12,147.83,148.12,12094.0,129.2533,129.5069,129.2533,129.5069,12094.0
2020-12-29 12:20:00,148.12,148.12,147.84,147.86,15201.0,129.5069,129.5069,129.2621,129.2796,15201.0
2020-12-29 12:25:00,147.84,147.94,147.77,147.77,11345.0,129.2621,129.3495,129.2009,129.2009,11345.0
2020-12-29 12:30:00,147.72,147.72,147.5,147.51,19705.0,129.1572,129.1572,128.9648,128.9735,19705.0
2020-12-29 12:35:00,147.53,147.56,147.42,147.5,12832.0,128.991,129.0173,128.8949,128.9648,12832.0
2020-12-29 12:40:00,147.51,147.65,147.48,147.49,16133.0,128.9735,129.096,128.9473,128.9561,16133.0
2020-12-29 12:45:00,147.47,147.5,147.38,147.47,15705.0,128.9386,128.9648,128.8599,128.9386,15705.0
2020-12-29 12:50:00,147.5,147.51,147.33,147.38,15045.0,128.9648,128.9735,128.8162,128.8599,15045.0
2020-12-29 12:55:00,147.37,147.48,147.3,147.47,15151.0,128.8511,128.9473,128.7899,128.9386,15151.0
2020-12-29 13:00:00,147.45,147.47,147.22,147.28,16598.0,128.9211,128.9386,128.72,128.7724,16598.0
2020-12-29 13:05:00,147.27,147.4,147.19,147.31,15578.0,128.7637,128.8774,128.6938,128.7987,15578.0
2020-12-29 13:10:00,147.29,147.3,147.18,147.29,9263.0,128.7812,128.7899,128.685,128.7812,9263.0
2020-12-29 13:15:00,147.29,147.39,147.28,147.34,12005.0,128.7812,128.8686,128.7724,128.8249,12005.0
2020-12-29 13:20:00,147.33,147.36,147.26,147.33,9219.0,128.8162,128.8424,128.755,128.8162,9219.0
2020-12-29 13:25:00,147.35,147.36,147.25,147.35,11335.0,128.8337,128.8424,128.7462,128.8337,11335.0
2020-12-29 13:30:00,147.34,147.36,147.29,147.29,14021.0,128.8249,128.8424,128.7812,128.7812,14021.0
2020-12-29 13:35:00,147.29,147.32,147.24,147.28,10437.0,128.7812,128.8074,128.7375,128.7724,10437.0
2020-12-29 13:40:00,147.28,147.31,147.25,147.3,10428.0,128.7724,128.7987,128.7462,128.7899,10428.0
2020-12-29 13:45:00,147.29,147.29,147.15,147.21,10613.0,128.7812,128.7812,128.6588,128.7112,10613.0
2020-12-29 13:50:00,147.21,147.33,147.21,147.31,14174.0,128.7112,128.8162,128.7112,128.7987,14174.0
2020-12-29 13:55:00,147.3,147.37,147.3,147.31,14838.0,128.7899,128.8511,128.7899,128.7987,14838.0
2020-12-29 14:00:00,147.32,147.37,147.19,147.21,21732.0,128.8074,128.8511,128.6938,128.7112,21732.0
2020-12-29 14:05:00,147.23,147.25,147.07,147.1,13519.0,128.7287,128.7462,128.5888,128.6151,13519.0
2020-12-29 14:10:00,147.1,147.1,146.93,146.93,11858.0,128.6151,128.6151,128.4664,128.4664,11858.0
2020-12-29 14:15:00,146.94,146.99,146.84,146.97,13878.0,128.4752,128.5189,128.3877,128.5014,13878.0
2020-12-29 14:20:00,146.96,147.14,146.9,147.13,13957.0,128.4927,128.65,128.4402,128.6413,13957.0
2020-12-29 14:25:00,147.11,147.13,146.97,147.04,17687.0,128.6238,128.6413,128.5014,128.5626,17687.0
2020-12-29 14:30:00,147.04,147.08,146.99,147.0,12639.0,128.5626,128.5976,128.5189,128.5276,12639.0
2020-12-29 14:35:00,147.0,147.09,146.96,147.04,15284.0,128.5276,128.6063,128.4927,128.5626,15284.0
2020-12-29 14:40:00,147.04,147.09,147.03,147.06,11532.0,128.5626,128.6063,128.5539,128.5801,11532.0
2020-12-29 14:45:00,147.06,147.13,147.04,147.09,15483.0,128.5801,128.6413,128.5626,128.6063,15483.0
2020-12-29 14:50:00,147.09,147.3,147.07,147.07,18636.0,128.6063,128.7899,128.5888,128.5888,18636.0
2020-12-29 14:55:00,147.07,147.18,147.05,147.07,15550.0,128.5888,128.685,128.5713,128.5888,15550.0
2020-12-29 15:00:00,147.06,147.16,147.04,147.13,15606.0,128.5801,128.6675,128.5626,128.6413,15606.0
2020-12-29 15:05:00,147.12,147.14,147.03,147.11,16700.0,128.6326,128.65,128.5539,128.6238,16700.0
2020-12-29 15:10:00,147.11,147.27,147.11,147.24,16314.0,128.6238,128.7637,128.6238,128.7375,16314.0
2020-12-29 15:15:00,147.23,147.36,147.21,147.34,17627.0,128.7287,128.8424,128.7112,128.8249,17627.0
2020-12-29 15:20:00,147.33,147.46,147.32,147.39,23092.0,128.8162,128.9298,128.8074,128.8686,23092.0
2020-12-29 15:25:00,147.39,147.43,147.35,147.39,17716.0,128.8686,128.9036,128.8337,128.8686,17716.0
2020-12-29 15:30:00,147.39,147.39,147.21,147.28,22311.0,128.8686,128.8686,128.7112,128.7724,22311.0
2020-12-29 15:35:00,147.28,147.4,147.26,147.3,26203.0,128.7724,128.8774,128.755,128.7899,26203.0
2020-12-29 15:40:00,147.31,147.37,147.28,147.28,23785.0,128.7987,128.8511,128.7724,128.7724,23785.0
2020-12-29 15:45:00,147.28,147.36,147.21,147.33,43200.0,128.7724,128.8424,128.7112,128.8162,43200.0
2020-12-29 15:50:00,147.33,147.47,147.32,147.4,70222.0,128.8162,128.9386,128.8074,128.8774,70222.0
2020-12-29 15:55:00,147.4,147.49,147.24,147.42,159806.0,128.8774,128.9561,128.7375,128.8949,159806.0
2020-12-30 09:30:00,147.52,147.99,147.25,147.56,43041.0,128.9823,129.3932,128.7462,129.0173,43041.0
2020-12-30 09:35:00,147.57,147.62,147.24,147.47,12382.0,129.026,129.0697,128.7375,128.9386,12382.0
2020-12-30 09:40:00,147.54,147.72,147.37,147.4,21167.0,128.9998,129.1572,128.8511,128.8774,21167.0
2020-12-30 09:45:00,147.4,147.51,147.19,147.51,15158.0,128.8774,128.9735,128.6938,128.9735,15158.0
2020-12-30 09:50:00,147.5,147.64,147.31,147.31,14554.0,128.9648,129.0872,128.7987,128.7987,14554.0
2020-12-30 09:55:00,147.33,147.35,147.02,147.06,12549.0,128.8162,128.8337,128.5451,128.5801,12549.0
2020-12-30 10:00:00,147.15,147.42,147.01,147.37,15091.0,128.6588,128.8949,128.5364,128.8511,15091.0
2020-12-30 10:05:00,147.39,147.61,147.35,147.47,11245.0,128.8686,129.061,128.8337,128.9386,11245.0
2020-12-30 10:10:00,147.47,147.51,147.29,147.45,7626.0,128.9386,128.9735,128.7812,128.9211,7626.0
2020-12-30 10:15:00,147.51,147.61,147.43,147.43,10029.0,128.9735,129.061,128.9036,128.9036,10029.0
2020-12-30 10:20:00,147.45,147.55,147.42,147.44,12048.0,128.9211,129.0085,128.8949,128.9123,12048.0
2020-12-30 10:25:00,147.49,147.61,147.44,147.44,9663.0,128.9561,129.061,128.9123,128.9123,9663.0
2020-12-30 10:30:00,147.44,147.78,147.41,147.7,21258.0,128.9123,129.2096,128.8861,129.1397,21258.0
2020-12-30 10:35:00,147.71,147.74,147.63,147.69,12117.0,129.1484,129.1746,129.0785,129.1309,12117.0
2020-12-30 10:40:00,147.68,147.68,147.57,147.59,8240.0,129.1222,129.1222,129.026,129.0435,8240.0
2020-12-30 10:45:00,147.58,147.69,147.58,147.63,11166.0,129.0347,129.1309,129.0347,129.0785,11166.0
2020-12-30 10:50:00,147.65,147.69,147.55,147.55,10372.0,129.096,129.1309,129.0085,129.0085,10372.0
2020-12-30 10:55:00,147.55,147.64,147.53,147.62,8969.0,129.0085,129.0872,128.991,129.0697,8969.0
2020-12-30 11:00:00,147.62,147.77,147.62,147.76,8499.0,129.0697,129.2009,129.0697,129.1921,8499.0
2020-12-30 11:05:00,147.76,147.85,147.73,147.84,8436.0,129.1921,129.2708,129.1659,129.2621,8436.0
2020-12-30 11:10:00,147.85,147.96,147.85,147.92,12666.0,129.2708,129.367,129.2708,129.332,12666.0
2020-12-30 11:15:00,147.91,147.98,147.89,147.94,11468.0,129.3233,129.3845,129.3058,129.3495,11468.0
2020-12-30 11:20:00,147.91,147.92,147.67,147.8,17092.0,129.3233,129.332,129.1134,129.2271,17092.0
2020-12-30 11:25:00,147.81,147.93,147.81,147.88,12123.0,129.2358,129.3408,129.2358,129.2971,12123.0
2020-12-30 11:30:00,147.88,147.88,147.7,147.73,9965.0,129.2971,129.2971,129.1397,129.1659,9965.0
2020-12-30 11:35:00,147.73,147.78,147.68,147.74,9860.0,129.1659,129.2096,129.1222,129.1746,9860.0
2020-12-30 11:40:00,147.73,147.79,147.62,147.65,7470.0,129.1659,129.2184,129.0697,129.096,7470.0
2020-12-30 11:45:00,147.65,147.68,147.54,147.57,10324.0,129.096,129.1222,128.9998,129.026,10324.0
2020-12-30 11:50:00,147.58,147.65,147.55,147.58,11386.0,129.0347,129.096,129.0085,129.0347,11386.0
2020-12-30 11:55:00,147.57,147.68,147.57,147.67,8042.0,129.026,129.1222,129.026,129.1134,8042.0
2020-12-30 12:00:00,147.66,147.69,147.6,147.67,9585.0,129.1047,129.1309,129.0522,129.1134,9585.0
2020-12-30 12:05:00,147.66,147.66,147.5,147.51,9194.0,129.1047,129.1047,128.9648,128.9735,9194.0
2020-12-30 12:10:00,147.52,147.63,147.5,147.55,14601.0,128.9823,129.0785,128.9648,129.0085,14601.0
2020-12-30 12:15:00,147.56,147.67,147.51,147.6,11530.0,129.0173,129.1134,128.9735,129.0522,11530.0
2020-12-30 12:20:00,147.6,147.62,147.56,147.57,8261.0,129.0522,129.0697,129.0173,129.026,8261.0
2020-12-30 12:25:00,147.57,147.6,147.52,147.57,10018.0,129.026,129.0522,128.9823,129.026,10018.0
2020-12-30 12:30:00,147.57,147.58,147.4,147.4,14411.0,129.026,129.0347,128.8774,128.8774,14411.0
2020-12-30 12:35:00,147.41,147.46,147.38,147.39,6321.0,128.8861,128.9298,128.8599,128.8686,6321.0
2020-12-30 12:40:00,147.38,147.39,147.29,147.35,12318.0,128.8599,128.8686,128.7812,128.8337,12318.0
2020-12-30 12:45:00,147.33,147.4,147.3,147.3,7339.0,128.8162,128.8774,128.7899,128.7899,7339.0
2020-12-30 12:50:00,147.3,147.4,147.29,147.35,6697.0,128.7899,128.8774,128.7812,128.8337,6697.0
2020-12-30 12:55:00,147.31,147.33,147.25,147.27,10197.0,128.7987,128.8162,128.7462,128.7637,10197.0
2020-12-30 13:00:00,147.29,147.29,147.22,147.25,4791.0,128.7812,128.7812,128.72,128.7462,4791.0
2020-12-30 13:05:00,147.27,147.38,147.24,147.37,11507.0,128.7637,128.8599,128.7375,128.8511,11507.0
2020-12-30 13:10:00,147.36,147.42,147.35,147.36,10341.0,128.8424,128.8949,128.8337,128.8424,10341.0
2020-12-30 13:15:00,147.35,147.37,147.28,147.29,9988.0,128.8337,128.8511,128.7724,128.7812,9988.0
2020-12-30 13:20:00,147.28,147.31,147.19,147.22,8724.0,128.7724,128.7987,128.6938,128.72,8724.0
2020-12-30 13:25:00,147.21,147.21,147.09,147.09,6825.0,128.7112,128.7112,128.6063,128.6063,6825.0
2020-12-30 13:30:00,147.11,147.17,147.11,147.12,8161.0,128.6238,128.6763,128.6238,128.6326,8161.0
2020-12-30 13:35:00,147.12,147.14,147.05,147.09,13296.0,128.6326,128.65,128.5713,128.6063,13296.0
2020-12-30 13:40:00,147.07,147.2,147.02,147.16,22407.0,128.5888,128.7025,128.5451,128.6675,22407.0
2020-12-30 13:45:00,147.22,147.28,147.16,147.26,13647.0,128.72,128.7724,128.6675,128.755,13647.0
2020-12-30 13:50:00,147.28,147.29,147.18,147.28,9880.0,128.7724,128.7812,128.685,128.7724,9880.0
2020-12-30 13:55:00,147.27,147.33,147.22,147.27,9305.0,128.7637,128.8162,128.72,128.7637,9305.0
2020-12-30 14:00:00,147.27,147.3,147.21,147.22,13119.0,128.7637,128.7899,128.7112,128.72,13119.0
2020-12-30 14:05:00,147.18,147.24,147.13,147.14,14187.0,128.685,128.7375,128.6413,128.65,14187.0
2020-12-30 14:10:00,147.13,147.19,147.06,147.13,10650.0,128.6413,128.6938,128.5801,128.6413,10650.0
2020-12-30 14:15:00,147.13,147.13,147.05,147.07,7545.0,128.6413,128.6413,128.5713,128.5888,7545.0
2020-12-30 14:20:00,147.09,147.13,147.05,147.08,10318.0,128.6063,128.6413,128.5713,128.5976,10318.0
2020-12-30 14:25:00,147.08,147.14,147.08,147.12,8969.0,128.5976,128.65,128.5976,128.6326,8969.0
2020-12-30 14:30:00,147.1,147.11,147.02,147.08,12079.0,128.6151,128.6238,128.5451,128.5976,12079.0
2020-12-30 14:35:00,147.1,147.17,147.07,147.14,9657.0,128.6151,128.6763,128.5888,128.65,9657.0
2020-12-30 14:40:00,147.15,147.33,147.14,147.27,9791.0,128.6588,128.8162,128.65,128.7637,9791.0
2020-12-30 14:45:00,147.28,147.37,147.25,147.3,11491.0,128.7724,128.8511,128.7462,128.7899,11491.0
2020-12-30 14:50:00,147.34,147.42,147.32,147.34,12706.0,128.8249,128.8949,128.8074,128.8249,12706.0
2020-12-30 14:55:00,147.36,147.43,147.29,147.43,17075.0,128.8424,128.9036,128.7812,128.9036,17075.0
2020-12-30 15:00:00,147.42,147.52,147.42,147.52,17600.0,128.8949,128.9823,128.8949,128.9823,17600.0
2020-12-30 15:05:00,147.51,147.6,147.51,147.57,20179.0,128.9735,129.0522,128.9735,129.026,20179.0
2020-12-30 15:10:00,147.56,147.56,147.4,147.42,17043.0,129.0173,129.0173,128.8774,128.8949,17043.0
2020-12-30 15:15:00,147.43,147.44,147.27,147.27,16454.0,128.9036,128.9123,128.7637,128.7637,16454.0
2020-12-30 15:20:00,147.28,147.29,147.19,147.2,18374.0,128.7724,128.7812,128.6938,128.7025,18374.0
2020-12-30 15:25:00,147.19,147.23,147.14,147.23,16215.0,128.6938,128.7287,128.65,128.7287,16215.0
2020-12-30 15:30:00,147.22,147.26,147.14,147.18,19339.0,128.72,128.755,128.65,128.685,19339.0
2020-12-30 15:35:00,147.19,147.2,147.14,147.16,17229.0,128.6938,128.7025,128.65,128.6675,17229.0
2020-12-30 15:40:00,147.16,147.23,147.14,147.18,22524.0,128.6675,128.7287,128.65,128.685,22524.0
2020-12-30 15:45:00,147.18,147.34,147.15,147.31,25523.0,128.685,128.8249,128.6588,128.7987,25523.0
2020-12-30 15:50:00,147.34,147.5,147.27,147.34,77468.0,128.8249,128.9648,128.7637,128.8249,77468.0
2020-12-30 15:55:00,147.31,147.42,147.23,147.37,138086.0,128.7987,128.8949,128.7287,128.8511,138086.0
2020-12-31 09:30:00,147.43,147.48,147.02,147.2,29337.0,128.9036,128.9473,128.5451,128.7025,29337.0
2020-12-31 09:35:00,147.17,147.39,147.04,147.19,11624.0,128.6763,128.8686,128.5626,128.6938,11624.0
2020-12-31 09:40:00,147.19,147.24,147.05,147.23,7323.0,128.6938,128.7375,128.5713,128.7287,7323.0
2020-12-31 09:45:00,147.27,147.47,147.23,147.47,10533.0,128.7637,128.9386,128.7287,128.9386,10533.0
2020-12-31 09:50:00,147.47,147.7,147.29,147.37,4906.0,128.9386,129.1397,128.7812,128.8511,4906.0
2020-12-31 09:55:00,147.4,147.48,147.28,147.35,6306.0,128.8774,128.9473,128.7724,128.8337,6306.0
2020-12-31 10:00:00,147.4,147.46,147.34,147.42,8183.0,128.8774,128.9298,128.8249,128.8949,8183.0
2020-12-31 10:05:00,147.4,147.47,147.29,147.41,4882.0,128.8774,128.9386,128.7812,128.8861,4882.0
2020-12-31 10:10:00,147.41,147.66,147.38,147.58,6714.0,128.8861,129.1047,128.8599,129.0347,6714.0
2020-12-31 10:15:00,147.59,147.62,147.39,147.49,3610.0,129.0435,129.0697,128.8686,128.9561,3610.0
2020-12-31 10:20:00,147.5,147.52,147.39,147.42,8798.0,128.9648,128.9823,128.8686,128.8949,8798.0
2020-12-31 10:25:00,147.42,147.52,147.33,147.35,4644.0,128.8949,128.9823,128.8162,128.8337,4644.0
2020-12-31 10:30:00,147.29,147.42,147.24,147.25,6699.0,128.7812,128.8949,128.7375,128.7462,6699.0
2020-12-31 10:35:00,147.27,147.27,147.12,147.22,5285.0,128.7637,128.7637,128.6326,128.72,5285.0
2020-12-31 10:40:00,147.2,147.31,147.19,147.3,7966.0,128.7025,128.7987,128.6938,128.7899,7966.0
2020-12-31 10:45:00,147.32,147.35,147.27,147.3,11598.0,128.8074,128.8337,128.7637,128.7899,11598.0
2020-12-31 10:50:00,147.32,147.32,147.06,147.06,12730.0,128.8074,128.8074,128.5801,128.5801,12730.0
2020-12-31 10:55:00,147.02,147.02,146.85,146.98,7911.0,128.5451,128.5451,128.3965,128.5101,7911.0
2020-12-31 11:00:00,146.98,147.04,146.94,146.99,4219.0,128.5101,128.5626,128.4752,128.5189,4219.0
2020-12-31 11:05:00,146.97,147.09,146.97,147.04,3991.0,128.5014,128.6063,128.5014,128.5626,3991.0
2020-12-31 11:10:00,146.98,147.01,146.87,146.93,13398.0,128.5101,128.5364,128.414,128.4664,13398.0
2020-12-31 11:15:00,146.92,146.92,146.78,146.85,9918.0,128.4577,128.4577,128.3353,128.3965,9918.0
2020-12-31 11:20:00,146.86,146.88,146.79,146.82,4898.0,128.4052,128.4227,128.344,128.3703,4898.0
2020-12-31 11:25:00,146.82,146.87,146.77,146.82,5076.0,128.3703,128.414,128.3265,128.3703,5076.0
2020-12-31 11:30:00,146.84,146.92,146.76,146.81,9095.0,128.3877,128.4577,128.3178,128.3615,9095.0
2020-12-31 11:35:00,146.75,146.89,146.66,146.66,9796.0,128.309,128.4315,128.2304,128.2304,9796.0
2020-12-31 11:40:00,146.67,146.8,146.66,146.78,5793.0,128.2391,128.3528,128.2304,128.3353,5793.0
2020-12-31 11:45:00,146.79,146.93,146.79,146.89,4892.0,128.344,128.4664,128.344,128.4315,4892.0
2020-12-31 11:50:00,146.91,147.0,146.89,146.96,5704.0,128.4489,128.5276,128.4315,128.4927,5704.0
2020-12-31 11:55:00,146.94,146.96,146.82,146.88,8120.0,128.4752,128.4927,128.3703,128.4227,8120.0
2020-12-31 12:00:00,146.87,147.0,146.85,146.94,17970.0,128.414,128.5276,128.3965,128.4752,17970.0
2020-12-31 12:05:00,146.96,146.98,146.83,146.89,8690.0,128.4927,128.5101,128.379,128.4315,8690.0
2020-12-31 12:10:00,146.89,146.91,146.77,146.8,5997.0,128.4315,128.4489,128.3265,128.3528,5997.0
2020-12-31 12:15:00,146.79,146.8,146.72,146.76,6643.0,128.344,128.3528,128.2828,128.3178,6643.0
2020-12-31 12:20:00,146.78,146.8,146.72,146.72,4982.0,128.3353,128.3528,128.2828,128.2828,4982.0
2020-12-31 12:25:00,146.72,146.74,146.69,146.69,4098.0,128.2828,128.3003,128.2566,128.2566,4098.0
2020-12-31 12:30:00,146.71,146.74,146.64,146.7,9458.0,128.2741,128.3003,128.2129,128.2653,9458.0
2020-12-31 12:35:00,146.68,146.79,146.68,146.72,6709.0,128.2478,128.344,128.2478,128.2828,6709.0
2020-12-31 12:40:00,146.75,146.85,146.75,146.77,7156.0,128.309,128.3965,128.309,128.3265,7156.0
2020-12-31 12:45:00,146.73,146.85,146.73,146.76,13973.0,128.2916,128.3965,128.2916,128.3178,13973.0
2020-12-31 12:50:00,146.79,146.83,146.77,146.8,4396.0,128.344,128.379,128.3265,128.3528,4396.0
2020-12-31 12:55:00,146.82,146.87,146.82,146.82,4811.0,128.3703,128.414,128.3703,128.3703,4811.0
2020-12-31 13:00:00,146.8,146.85,146.8,146.84,2433.0,128.3528,128.3965,128.3528,128.3877,2433.0
2020-12-31 13:05:00,146.85,146.88,146.76,146.81,4631.0,128.3965,128.4227,128.3178,128.3615,4631.0
2020-12-31 13:10:00,146.81,146.86,146.75,146.81,7970.0,128.3615,128.4052,128.309,128.3615,7970.0
2020-12-31 13:15:00,146.8,146.9,146.78,146.9,4399.0,128.3528,128.4402,128.3353,128.4402,4399.0
2020-12-31 13:20:00,146.88,146.97,146.87,146.93,5052.0,128.4227,128.5014,128.414,128.4664,5052.0
2020-12-31 13:25:00,146.91,146.91,146.82,146.83,3506.0,128.4489,128.4489,128.3703,128.379,3506.0
2020-12-31 13:30:00,146.86,146.91,146.85,146.91,2656.0,128.4052,128.4489,128.3965,128.4489,2656.0
2020-12-31 13:35:00,146.9,146.92,146.86,146.91,4759.0,128.4402,128.4577,128.4052,128.4489,4759.0
2020-12-31 13:40:00,146.89,146.95,146.86,146.92,5116.0,128.4315,128.4839,128.4052,128.4577,5116.0
2020-12-31 13:45:00,146.91,146.91,146.85,146.87,3704.0,128.4489,128.4489,128.3965,128.414,3704.0
2020-12-31 13:50:00,146.87,146.93,146.86,146.86,4561.0,128.414,128.4664,128.4052,128.4052,4561.0
2020-12-31 13:55:00,146.88,147.0,146.87,146.96,8182.0,128.4227,128.5276,128.414,128.4927,8182.0
2020-12-31 14:00:00,146.97,147.01,146.9,146.97,5176.0,128.5014,128.5364,128.4402,128.5014,5176.0
2020-12-31 14:05:00,146.98,146.99,146.88,146.95,7301.0,128.5101,128.5189,128.4227,128.4839,7301.0
2020-12-31 14:10:00,147.02,147.18,146.94,147.09,10668.0,128.5451,128.685,128.4752,128.6063,10668.0
2020-12-31 14:15:00,147.14,147.39,147.13,147.3,7417.0,128.65,128.8686,128.6413,128.7899,7417.0
2020-12-31 14:20:00,147.35,147.36,147.27,147.3,5906.0,128.8337,128.8424,128.7637,128.7899,5906.0
2020-12-31 14:25:00,147.31,147.42,147.26,147.36,6394.0,128.7987,128.8949,128.755,128.8424,6394.0
2020-12-31 14:30:00,147.34,147.55,147.25,147.43,10227.0,128.8249,129.0085,128.7462,128.9036,10227.0
2020-12-31 14:35:00,147.42,147.45,147.34,147.37,7401.0,128.8949,128.9211,128.8249,128.8511,7401.0
2020-12-31 14:40:00,147.37,147.54,147.33,147.49,4837.0,128.8511,128.9998,128.8162,128.9561,4837.0
2020-12-31 14:45:00,147.5,147.55,147.48,147.51,4478.0,128.9648,129.0085,128.9473,128.9735,4478.0
2020-12-31 14:50:00,147.5,147.58,147.5,147.53,13167.0,128.9648,129.0347,128.9648,128.991,13167.0
2020-12-31 14:55:00,147.55,147.61,147.52,147.58,11078.0,129.0085,129.061,128.9823,129.0347,11078.0
2020-12-31 15:00:00,147.58,147.66,147.54,147.59,9154.0,129.0347,129.1047,128.9998,129.0435,9154.0
2020-12-31 15:05:00,147.56,147.7,147.52,147.7,16941.0,129.0173,129.1397,128.9823,129.1397,16941.0
2020-12-31 15:10:00,147.7,147.85,147.66,147.76,10802.0,129.1397,129.2708,129.1047,129.1921,10802.0
2020-12-31 15:15:00,147.79,147.98,147.77,147.92,13072.0,129.2184,129.3845,129.2009,129.332,13072.0
2020-12-31 15:20:00,147.94,147.94,147.82,147.83,8255.0,129.3495,129.3495,129.2446,129.2533,8255.0
2020-12-31 15:25:00,147.85,147.92,147.75,147.81,11653.0,129.2708,129.332,129.1834,129.2358,11653.0
2020-12-31 15:30:00,147.83,148.0,147.79,147.97,14237.0,129.2533,129.402,129.2184,129.3757,14237.0
2020-12-31 15:35:00,147.99,148.03,147.89,147.91,11620.0,129.3932,129.4282,129.3058,129.3233,11620.0
2020-12-31 15:40:00,147.9,147.9,147.76,147.79,12859.0,129.3145,129.3145,129.1921,129.2184,12859.0
2020-12-31 15:45:00,147.81,148.2,147.77,148.11,23517.0,129.2358,129.5768,129.2009,129.4981,23517.0
2020-12-31 15:50:00,148.15,148.46,148.12,148.3,43400.0,129.5331,129.8042,129.5069,129.6643,43400.0
2020-12-31 15:55:00,148.27,148.45,148.16,148.31,148973.0,129.638,129.7954,129.5419,129.673,148973.0
2021-01-04 09:30:00,147.01,147.78,146.64,146.87,134092.0,128.5364,129.2096,128.2129,128.414,134092.0
2021-01-04 09:35:00,146.81,147.32,146.76,147.27,44174.0,128.3615,128.8074,128.3178,128.7637,44174.0
2021-01-04 09:40:00,147.33,147.33,146.48,146.75,51554.0,128.8162,128.8162,128.073,128.309,51554.0
2021-01-04 09:45:00,146.77,146.94,146.4,146.44,55329.0,128.3265,128.4752,128.003,128.038,55329.0
2021-01-04 09:50:00,146.44,146.62,146.12,146.29,40446.0,128.038,128.1954,127.7582,127.9069,40446.0
2021-01-04 09:55:00,146.22,146.22,145.85,146.07,34909.0,127.8456,127.8456,127.5221,127.7145,34909.0
2021-01-04 10:00:00,146.15,146.37,146.11,146.17,32379.0,127.7844,127.9768,127.7495,127.8019,32379.0
2021-01-04 10:05:00,146.18,146.22,145.75,146.05,50164.0,127.8107,127.8456,127.4347,127.697,50164.0
2021-01-04 10:10:00,146.08,146.08,145.68,145.7,31798.0,127.7232,127.7232,127.3735,127.391,31798.0
2021-01-04 10:15:00,145.75,145.75,145.26,145.3,41789.0,127.4347,127.4347,127.0063,127.0413,41789.0
2021-01-04 10:20:00,145.29,145.4,144.87,144.87,43043.0,127.0325,127.1287,126.6653,126.6653,43043.0
2021-01-04 10:25:00,144.87,144.97,144.67,144.83,43073.0,126.6653,126.7527,126.4904,126.6303,43073.0
2021-01-04 10:30:00,144.82,145.04,144.7,144.91,36465.0,126.6216,126.8139,126.5167,126.7003,36465.0
2021-01-04 10:35:00,144.92,145.14,144.83,144.97,48343.0,126.709,126.9014,126.6303,126.7527,48343.0
2021-01-04 10:40:00,144.95,145.02,144.67,144.71,25152.0,126.7352,126.7964,126.4904,126.5254,25152.0
2021-01-04 10:45:00,144.69,144.74,144.35,144.36,39853.0,126.5079,126.5516,126.2106,126.2194,39853.0
2021-01-04 10:50:00,144.36,144.45,144.02,144.12,40780.0,126.2194,126.2981,125.9221,126.0095,40780.0
2021-01-04 10:55:00,144.13,144.34,144.08,144.19,34385.0,126.0183,126.2019,125.9746,126.0707,34385.0
2021-01-04 11:00:00,144.19,144.41,143.78,143.93,48109.0,126.0707,126.2631,125.7123,125.8434,48109.0
2021-01-04 11:05:00,143.94,144.05,143.51,143.53,33826.0,125.8522,125.9483,125.4762,125.4937,33826.0
2021-01-04 11:10:00,143.51,143.95,143.44,143.95,40580.0,125.4762,125.8609,125.415,125.8609,40580.0
2021-01-04 11:15:00,143.94,143.96,143.59,143.71,38184.0,125.8522,125.8696,125.5461,125.6511,38184.0
2021-01-04 11:20:00,143.73,143.73,143.4,143.45,39620.0,125.6685,125.6685,125.38,125.4237,39620.0
2021-01-04 11:25:00,143.41,143.49,143.27,143.49,34235.0,125.3888,125.4587,125.2664,125.4587,34235.0
2021-01-04 11:30:00,143.45,143.46,143.08,143.43,42373.0,125.4237,125.4325,125.1002,125.4062,42373.0
2021-01-04 11:35:00,143.44,143.49,143.15,143.15,37367.0,125.415,125.4587,125.1614,125.1614,37367.0
2021-01-04 11:40:00,143.13,143.39,143.05,143.38,36451.0,125.1439,125.3713,125.074,125.3625,36451.0
2021-01-04 11:45:00,143.37,143.37,142.92,143.16,37366.0,125.3538,125.3538,124.9603,125.1702,37366.0
2021-01-04 11:50:00,143.15,143.15,142.55,142.63,36270.0,125.1614,125.1614,124.6368,124.7068,36270.0
2021-01-04 11:55:00,142.62,142.7,142.44,142.66,39411.0,124.698,124.768,124.5407,124.733,39411.0
2021-01-04 12:00:00,142.66,142.83,142.43,142.7,38621.0,124.733,124.8816,124.5319,124.768,38621.0
2021-01-04 12:05:00,142.68,142.77,142.39,142.43,31495.0,124.7505,124.8292,124.4969,124.5319,31495.0
2021-01-04 12:10:00,142.39,142.48,142.04,142.32,36612.0,124.4969,124.5756,124.1909,124.4357,36612.0
2021-01-04 12:15:00,142.3,142.64,142.2,142.48,28802.0,124.4182,124.7155,124.3308,124.5756,28802.0
2021-01-04 12:20:00,142.45,142.6,142.33,142.56,22021.0,124.5494,124.6805,124.4445,124.6456,22021.0
2021-01-04 12:25:00,142.57,142.72,142.49,142.7,19581.0,124.6543,124.7855,124.5844,124.768,19581.0
2021-01-04 12:30:00,142.7,142.7,142.32,142.44,33852.0,124.768,124.768,124.4357,124.5407,33852.0
2021-01-04 12:35:00,142.42,142.44,142.06,142.15,42276.0,124.5232,124.5407,124.2084,124.2871,42276.0
2021-01-04 12:40:00,142.16,142.39,142.09,142.34,31052.0,124.2958,124.4969,124.2346,124.4532,31052.0
2021-01-04 12:45:00,142.34,142.37,142.19,142.2,49266.0,124.4532,124.4794,124.3221,124.3308,49266.0
2021-01-04 12:50:00,142.2,142.42,141.94,142.4,30853.0,124.3308,124.5232,124.1035,124.5057,30853.0
2021-01-04 12:55:00,142.38,142.45,142.19,142.28,21066.0,124.4882,124.5494,124.3221,124.4008,21066.0
2021-01-04 13:00:00,142.27,142.28,142.07,142.11,28282.0,124.392,124.4008,124.2171,124.2521,28282.0
2021-01-04 13:05:00,142.11,142.18,141.97,142.18,61253.0,124.2521,124.3133,124.1297,124.3133,61253.0
2021-01-04 13:10:00,142.18,142.33,142.16,142.27,23658.0,124.3133,124.4445,124.2958,124.392,23658.0
2021-01-04 13:15:00,142.25,142.54,142.23,142.49,56400.0,124.3745,124.6281,124.357,124.5844,56400.0
2021-01-04 13:20:00,142.5,142.86,142.5,142.81,25599.0,124.5931,124.9079,124.5931,124.8642,25599.0
2021-01-04 13:25:00,142.81,142.91,142.77,142.87,21238.0,124.8642,124.9516,124.8292,124.9166,21238.0
2021-01-04 13:30:00,142.85,143.03,142.71,142.98,20178.0,124.8991,125.0565,124.7767,125.0128,20178.0
2021-01-04 13:35:00,143.03,143.17,143.01,143.03,34994.0,125.0565,125.1789,125.039,125.0565,34994.0
2021-01-04 13:40:00,143.01,143.06,142.86,142.99,28974.0,125.039,125.0827,124.9079,125.0215,28974.0
2021-01-04 13:45:00,143.01,143.01,142.76,142.8,23901.0,125.039,125.039,124.8204,124.8554,23901.0
2021-01-04 13:50:00,142.81,143.05,142.72,143.05,27194.0,124.8642,125.074,124.7855,125.074,27194.0
2021-01-04 13:55:00,143.05,143.12,142.96,143.12,20509.0,125.074,125.1352,124.9953,125.1352,20509.0
2021-01-04 14:00:00,143.11,143.15,142.92,143.13,23316.0,125.1265,125.1614,124.9603,125.1439,23316.0
2021-01-04 14:05:00,143.13,143.16,142.96,143.02,27529.0,125.1439,125.1702,124.9953,125.0478,27529.0
2021-01-04 14:10:00,143.0,143.06,142.85,142.99,28822.0,125.0303,125.0827,124.8991,125.0215,28822.0
2021-01-04 14:15:00,142.99,143.03,142.85,142.99,23256.0,125.0215,125.0565,124.8991,125.0215,23256.0
2021-01-04 14:20:00,142.98,143.14,142.94,143.14,23496.0,125.0128,125.1527,124.9778,125.1527,23496.0
2021-01-04 14:25:00,143.13,143.14,142.87,142.99,24357.0,125.1439,125.1527,124.9166,125.0215,24357.0
2021-01-04 14:30:00,142.99,143.03,142.84,142.9,22854.0,125.0215,125.0565,124.8904,124.9428,22854.0
2021-01-04 14:35:00,142.87,142.9,142.72,142.84,22228.0,124.9166,124.9428,124.7855,124.8904,22228.0
2021-01-04 14:40:00,142.86,142.95,142.79,142.83,21976.0,124.9079,124.9866,124.8467,124.8816,21976.0
2021-01-04 14:45:00,142.81,142.87,142.59,142.59,32342.0,124.8642,124.9166,124.6718,124.6718,32342.0
2021-01-04 14:50:00,142.6,142.6,142.47,142.58,23892.0,124.6805,124.6805,124.5669,124.6631,23892.0
2021-01-04 14:55:00,142.58,143.06,142.58,143.02,39144.0,124.6631,125.0827,124.6631,125.0478,39144.0
2021-01-04 15:00:00,143.03,143.13,142.83,142.99,39770.0,125.0565,125.1439,124.8816,125.0215,39770.0
2021-01-04 15:05:00,142.97,143.23,142.97,143.1,32342.0,125.0041,125.2314,125.0041,125.1177,32342.0
2021-01-04 15:10:00,143.1,143.35,143.1,143.31,36078.0,125.1177,125.3363,125.1177,125.3013,36078.0
2021-01-04 15:15:00,143.34,143.38,143.11,143.23,35072.0,125.3276,125.3625,125.1265,125.2314,35072.0
2021-01-04 15:20:00,143.23,143.3,143.13,143.26,26958.0,125.2314,125.2926,125.1439,125.2576,26958.0
2021-01-04 15:25:00,143.24,143.29,143.08,143.1,32338.0,125.2401,125.2838,125.1002,125.1177,32338.0
2021-01-04 15:30:00,143.08,143.69,143.03,143.55,45031.0,125.1002,125.6336,125.0565,125.5112,45031.0
2021-01-04 15:35:00,143.57,143.88,143.48,143.88,59415.0,125.5287,125.7997,125.45,125.7997,59415.0
2021-01-04 15:40:00,143.88,144.18,143.87,144.11,114872.0,125.7997,126.062,125.791,126.0008,114872.0
2021-01-04 15:45:00,144.12,144.38,143.99,144.38,86978.0,126.0095,126.2369,125.8959,126.2369,86978.0
2021-01-04 15:50:00,144.46,144.77,144.27,144.31,223347.0,126.3068,126.5779,126.1407,126.1757,223347.0
2021-01-04 15:55:00,144.31,144.48,144.11,144.27,296570.0,126.1757,126.3243,126.0008,126.1407,296570.0
2021-01-05 09:30:00,144.01,144.08,143.37,143.37,125752.0,125.9134,125.9746,125.3538,125.3538,125752.0
2021-01-05 09:35:00,143.42,144.0,143.29,143.86,65629.0,125.3975,125.9046,125.2838,125.7822,65629.0
2021-01-05 09:40:00,143.88,144.15,143.77,143.8,22630.0,125.7997,126.0358,125.7035,125.7298,22630.0
2021-01-05 09:45:00,143.8,143.91,143.61,143.69,59256.0,125.7298,125.8259,125.5636,125.6336,59256.0
2021-01-05 09:50:00,143.68,143.85,143.56,143.71,58019.0,125.6248,125.7735,125.5199,125.6511,58019.0
2021-01-05 09:55:00,143.75,143.8,143.57,143.67,40157.0,125.686,125.7298,125.5287,125.6161,40157.0
2021-01-05 10:00:00,143.72,144.01,143.72,143.84,31846.0,125.6598,125.9134,125.6598,125.7647,31846.0
2021-01-05 10:05:00,143.84,143.87,143.64,143.73,24192.0,125.7647,125.791,125.5899,125.6685,24192.0
2021-01-05 10:10:00,143.72,143.96,143.69,143.95,45570.0,125.6598,125.8696,125.6336,125.8609,45570.0
2021-01-05 10:15:00,144.0,144.04,143.5,143.53,68731.0,125.9046,125.9396,125.4675,125.4937,68731.0
2021-01-05 10:20:00,143.52,143.66,143.46,143.51,102428.0,125.4849,125.6073,125.4325,125.4762,102428.0
2021-01-05 10:25:00,143.48,143.51,143.32,143.45,25149.0,125.45,125.4762,125.3101,125.4237,25149.0
2021-01-05 10:30:00,143.46,143.47,143.25,143.4,27556.0,125.4325,125.4412,125.2489,125.38,27556.0
2021-01-05 10:35:00,143.41,143.45,143.04,143.06,26817.0,125.3888,125.4237,125.0653,125.0827,26817.0
2021-01-05 10:40:00,143.07,143.11,142.9,143.09,16086.0,125.0915,125.1265,124.9428,125.109,16086.0
2021-01-05 10:45:00,143.07,143.29,143.03,143.24,15550.0,125.0915,125.2838,125.0565,125.2401,15550.0
2021-01-05 10:50:00,143.25,143.6,143.18,143.56,25402.0,125.2489,125.5549,125.1877,125.5199,25402.0
2021-01-05 10:55:00,143.51,143.55,143.12,143.12,21240.0,125.4762,125.5112,125.1352,125.1352,21240.0
2021-01-05 11:00:00,143.16,143.41,143.07,143.38,30190.0,125.1702,125.3888,125.0915,125.3625,30190.0
2021-01-05 11:05:00,143.4,143.4,143.19,143.26,17142.0,125.38,125.38,125.1964,125.2576,17142.0
2021-01-05 11:10:00,143.3,143.3,143.1,143.2,30924.0,125.2926,125.2926,125.1177,125.2052,30924.0
2021-01-05 11:15:00,143.15,143.19,143.09,143.12,33376.0,125.1614,125.1964,125.109,125.1352,33376.0
2021-01-05 11:20:00,143.1,143.42,143.1,143.38,13640.0,125.1177,125.3975,125.1177,125.3625,13640.0
2021-01-05 11:25:00,143.41,143.58,143.36,143.55,24847.0,125.3888,125.5374,125.345,125.5112,24847.0
2021-01-05 11:30:00,143.54,143.77,143.52,143.76,11626.0,125.5024,125.7035,125.4849,125.6948,11626.0
2021-01-05 11:35:00,143.79,143.96,143.77,143.9,18107.0,125.721,125.8696,125.7035,125.8172,18107.0
2021-01-05 11:40:00,143.97,144.0,143.74,143.78,15763.0,125.8784,125.9046,125.6773,125.7123,15763.0
2021-01-05 11:45:00,143.76,143.81,143.6,143.69,20592.0,125.6948,125.7385,125.5549,125.6336,20592.0
2021-01-05 11:50:00,143.68,143.85,143.67,143.84,15665.0,125.6248,125.7735,125.6161,125.7647,15665.0
2021-01-05 11:55:00,143.83,143.87,143.66,143.7,16746.0,125.756,125.791,125.6073,125.6423,16746.0
2021-01-05 12:00:00,143.72,143.96,143.71,143.9,12292.0,125.6598,125.8696,125.6511,125.8172,12292.0
2021-01-05 12:05:00,143.91,144.04,143.9,143.91,27782.0,125.8259,125.9396,125.8172,125.8259,27782.0
2021-01-05 12:10:00,143.9,144.01,143.88,143.96,14246.0,125.8172,125.9134,125.7997,125.8696,14246.0
2021-01-05 12:15:00,143.93,144.04,143.75,143.88,25343.0,125.8434,125.9396,125.686,125.7997,25343.0
2021-01-05 12:20:00,143.88,143.96,143.87,143.9,10568.0,125.7997,125.8696,125.791,125.8172,10568.0
2021-01-05 12:25:00,143.92,143.99,143.82,143.86,8216.0,125.8347,125.8959,125.7472,125.7822,8216.0
2021-01-05 12:30:00,143.88,143.98,143.87,143.94,11193.0,125.7997,125.8871,125.791,125.8522,11193.0
2021-01-05 12:35:00,143.93,144.11,143.92,144.03,70363.0,125.8434,126.0008,125.8347,125.9309,70363.0
2021-01-05 12:40:00,144.03,144.11,144.01,144.03,14997.0,125.9309,126.0008,125.9134,125.9309,14997.0
2021-01-05 12:45:00,144.02,144.03,143.88,143.97,13632.0,125.9221,125.9309,125.7997,125.8784,13632.0
2021-01-05 12:50:00,143.96,144.14,143.93,144.14,11684.0,125.8696,126.027,125.8434,126.027,11684.0
2021-01-05 12:55:00,144.15,144.23,144.12,144.23,14536.0,126.0358,126.1057,126.0095,126.1057,14536.0
2021-01-05 13:00:00,144.23,144.25,144.08,144.12,17005.0,126.1057,126.1232,125.9746,126.0095,17005.0
2021-01-05 13:05:00,144.12,144.16,143.94,143.97,12965.0,126.0095,126.0445,125.8522,125.8784,12965.0
2021-01-05 13:10:00,143.93,143.99,143.84,143.94,15253.0,125.8434,125.8959,125.7647,125.8522,15253.0
2021-01-05 13:15:00,143.93,144.0,143.87,143.87,10463.0,125.8434,125.9046,125.791,125.791,10463.0
2021-01-05 13:20:00,143.86,143.87,143.82,143.84,6451.0,125.7822,125.791,125.7472,125.7647,6451.0
2021-01-05 13:25:00,143.87,143.93,143.84,143.86,6807.0,125.791,125.8434,125.7647,125.7822,6807.0
2021-01-05 13:30:00,143.88,144.0,143.86,143.96,11874.0,125.7997,125.9046,125.7822,125.8696,11874.0
2021-01-05 13:35:00,143.96,143.97,143.89,143.92,4651.0,125.8696,125.8784,125.8084,125.8347,4651.0
2021-01-05 13:40:00,143.91,143.98,143.9,143.95,11618.0,125.8259,125.8871,125.8172,125.8609,11618.0
2021-01-05 13:45:00,143.95,144.11,143.95,144.04,14802.0,125.8609,126.0008,125.8609,125.9396,14802.0
2021-01-05 13:50:00,144.04,144.07,143.97,144.0,18697.0,125.9396,125.9658,125.8784,125.9046,18697.0
2021-01-05 13:55:00,143.98,144.06,143.95,144.01,26066.0,125.8871,125.9571,125.8609,125.9134,26066.0
2021-01-05 14:00:00,144.01,144.38,144.0,144.38,37711.0,125.9134,126.2369,125.9046,126.2369,37711.0
2021-01-05 14:05:00,144.37,144.52,144.31,144.46,20159.0,126.2281,126.3593,126.1757,126.3068,20159.0
2021-01-05 14:10:00,144.46,144.53,144.41,144.52,18375.0,126.3068,126.368,126.2631,126.3593,18375.0
2021-01-05 14:15:00,144.51,144.65,144.49,144.54,11506.0,126.3505,126.4729,126.333,126.3768,11506.0
2021-01-05 14:20:00,144.55,144.59,144.41,144.59,9243.0,126.3855,126.4205,126.2631,126.4205,9243.0
2021-01-05 14:25:00,144.59,144.68,144.54,144.66,21879.0,126.4205,126.4992,126.3768,126.4817,21879.0
2021-01-05 14:30:00,144.71,144.81,144.66,144.77,13567.0,126.5254,126.6128,126.4817,126.5779,13567.0
2021-01-05 14:35:00,144.77,144.81,144.72,144.74,23943.0,126.5779,126.6128,126.5341,126.5516,23943.0
2021-01-05 14:40:00,144.75,144.89,144.71,144.83,15340.0,126.5604,126.6828,126.5254,126.6303,15340.0
2021-01-05 14:45:00,144.83,144.9,144.82,144.87,19899.0,126.6303,126.6915,126.6216,126.6653,19899.0
2021-01-05 14:50:00,144.88,144.89,144.71,144.75,20387.0,126.674,126.6828,126.5254,126.5604,20387.0
2021-01-05 14:55:00,144.76,144.95,144.69,144.91,30111.0,126.5691,126.7352,126.5079,126.7003,30111.0
2021-01-05 15:00:00,144.92,145.16,144.92,145.16,26190.0,126.709,126.9189,126.709,126.9189,26190.0
2021-01-05 15:05:00,145.17,145.18,144.99,145.0,18923.0,126.9276,126.9363,126.7702,126.779,18923.0
2021-01-05 15:10:00,145.0,145.05,144.86,144.89,25597.0,126.779,126.8227,126.6566,126.6828,25597.0
2021-01-05 15:15:00,144.87,144.94,144.81,144.92,14040.0,126.6653,126.7265,126.6128,126.709,14040.0
2021-01-05 15:20:00,144.91,144.92,144.66,144.74,26254.0,126.7003,126.709,126.4817,126.5516,26254.0
2021-01-05 15:25:00,144.76,144.79,144.66,144.66,15097.0,126.5691,126.5953,126.4817,126.4817,15097.0
2021-01-05 15:30:00,144.65,144.67,144.49,144.67,45393.0,126.4729,126.4904,126.333,126.4904,45393.0
2021-01-05 15:35:00,144.67,144.76,144.61,144.68,29347.0,126.4904,126.5691,126.438,126.4992,29347.0
2021-01-05 15:40:00,144.67,144.81,144.65,144.77,26043.0,126.4904,126.6128,126.4729,126.5779,26043.0
2021-01-05 15:45:00,144.75,144.99,144.71,144.98,26267.0,126.5604,126.7702,126.5254,126.7615,26267.0
2021-01-05 15:50:00,144.95,145.04,144.58,144.86,84280.0,126.7352,126.8139,126.4117,126.6566,84280.0
2021-01-05 15:55:00,144.81,144.88,144.64,144.78,89989.0,126.6128,126.674,126.4642,126.5866,89989.0
2021-01-06 09:30:00,141.99,142.92,141.59,142.48,163782.0,124.1472,124.9603,123.7975,124.5756,163782.0
2021-01-06 09:35:00,142.53,142.93,142.4,142.67,75446.0,124.6193,124.9691,124.5057,124.7418,75446.0
2021-01-06 09:40:00,142.69,142.7,142.02,142.41,65083.0,124.7592,124.768,124.1734,124.5144,65083.0
2021-01-06 09:45:00,142.42,142.78,142.21,142.54,54568.0,124.5232,124.8379,124.3396,124.6281,54568.0
2021-01-06 09:50:00,142.57,143.21,142.49,142.91,53895.0,124.6543,125.2139,124.5844,124.9516,53895.0
2021-01-06 09:55:00,142.87,143.13,142.73,143.12,24180.0,124.9166,125.1439,124.7942,125.1352,24180.0
2021-01-06 10:00:00,143.09,143.24,142.92,143.1,42590.0,125.109,125.2401,124.9603,125.1177,42590.0
2021-01-06 10:05:00,143.12,143.14,142.7,142.86,46627.0,125.1352,125.1527,124.768,124.9079,46627.0
2021-01-06 10:10:00,142.91,143.15,142.79,142.89,32377.0,124.9516,125.1614,124.8467,124.9341,32377.0
2021-01-06 10:15:00,142.87,142.91,142.47,142.47,27689.0,124.9166,124.9516,124.5669,124.5669,27689.0
2021-01-06 10:20:00,142.46,142.56,142.14,142.41,47842.0,124.5581,124.6456,124.2784,124.5144,47842.0
2021-01-06 10:25:00,142.42,142.58,142.28,142.28,46883.0,124.5232,124.6631,124.4008,124.4008,46883.0
2021-01-06 10:30:00,142.29,142.86,142.28,142.75,31747.0,124.4095,124.9079,124.4008,124.8117,31747.0
2021-01-06 10:35:00,142.79,142.83,142.53,142.55,33931.0,124.8467,124.8816,124.6193,124.6368,33931.0
2021-01-06 10:40:00,142.55,142.7,142.43,142.7,40411.0,124.6368,124.768,124.5319,124.768,40411.0
2021-01-06 10:45:00,142.73,143.08,142.7,142.94,43630.0,124.7942,125.1002,124.768,124.9778,43630.0
2021-01-06 10:50:00,142.96,142.97,142.71,142.72,25451.0,124.9953,125.0041,124.7767,124.7855,25451.0
2021-01-06 10:55:00,142.71,142.87,142.61,142.74,19697.0,124.7767,124.9166,124.6893,124.803,19697.0
2021-01-06 11:00:00,142.76,142.79,142.48,142.55,35180.0,124.8204,124.8467,124.5756,124.6368,35180.0
2021-01-06 11:05:00,142.55,142.64,142.41,142.51,20963.0,124.6368,124.7155,124.5144,124.6019,20963.0
2021-01-06 11:10:00,142.55,142.81,142.48,142.79,31411.0,124.6368,124.8642,124.5756,124.8467,31411.0
2021-01-06 11:15:00,142.8,142.96,142.8,142.84,24222.0,124.8554,124.9953,124.8554,124.8904,24222.0
2021-01-06 11:20:00,142.81,142.83,142.52,142.52,31719.0,124.8642,124.8816,124.6106,124.6106,31719.0
2021-01-06 11:25:00,142.52,142.93,142.51,142.85,23699.0,124.6106,124.9691,124.6019,124.8991,23699.0
2021-01-06 11:30:00,142.88,143.14,142.78,143.13,16018.0,124.9254,125.1527,124.8379,125.1439,16018.0
2021-01-06 11:35:00,143.13,143.27,143.01,143.27,37197.0,125.1439,125.2664,125.039,125.2664,37197.0
2021-01-06 11:40:00,143.25,143.31,142.89,142.9,34052.0,125.2489,125.3013,124.9341,124.9428,34052.0
2021-01-06 11:45:00,142.91,142.98,142.86,142.9,30201.0,124.9516,125.0128,124.9079,124.9428,30201.0
2021-01-06 11:50:00,142.87,142.88,142.67,142.76,30177.0,124.9166,124.9254,124.7418,124.8204,30177.0
2021-01-06 11:55:00,142.74,142.81,142.67,142.7,32040.0,124.803,124.8642,124.7418,124.768,32040.0
2021-01-06 12:00:00,142.75,142.87,142.72,142.83,36804.0,124.8117,124.9166,124.7855,124.8816,36804.0
2021-01-06 12:05:00,142.82,143.04,142.74,142.8,33465.0,124.8729,125.0653,124.803,124.8554,33465.0
2021-01-06 12:10:00,142.78,142.78,142.55,142.57,37864.0,124.8379,124.8379,124.6368,124.6543,37864.0
2021-01-06 12:15:00,142.58,142.7,142.55,142.65,48392.0,124.6631,124.768,124.6368,124.7243,48392.0
2021-01-06 12:20:00,142.66,142.71,142.4,142.41,37372.0,124.733,124.7767,124.5057,124.5144,37372.0
2021-01-06 12:25:00,142.43,142.61,142.35,142.61,35558.0,124.5319,124.6893,124.462,124.6893,35558.0
2021-01-06 12:30:00,142.61,143.02,142.61,143.01,63747.0,124.6893,125.0478,124.6893,125.039,63747.0
2021-01-06 12:35:00,143.01,143.23,142.98,143.22,27221.0,125.039,125.2314,125.0128,125.2226,27221.0
2021-01-06 12:40:00,143.23,143.28,143.03,143.06,30416.0,125.2314,125.2751,125.0565,125.0827,30416.0
2021-01-06 12:45:00,143.06,143.08,142.81,143.0,24753.0,125.0827,125.1002,124.8642,125.0303,24753.0
2021-01-06 12:50:00,142.98,143.25,142.94,143.23,27599.0,125.0128,125.2489,124.9778,125.2314,27599.0
2021-01-06 12:55:00,143.19,143.43,143.19,143.42,15502.0,125.1964,125.4062,125.1964,125.3975,15502.0
2021-01-06 13:00:00,143.44,143.6,143.31,143.35,65544.0,125.415,125.5549,125.3013,125.3363,65544.0
2021-01-06 13:05:00,143.33,143.38,143.23,143.25,25904.0,125.3188,125.3625,125.2314,125.2489,25904.0
2021-01-06 13:10:00,143.24,143.48,143.22,143.3,63180.0,125.2401,125.45,125.2226,125.2926,63180.0
2021-01-06 13:15:00,143.3,143.39,143.14,143.16,29241.0,125.2926,125.3713,125.1527,125.1702,29241.0
2021-01-06 13:20:00,143.14,143.14,142.94,143.04,38990.0,125.1527,125.1527,124.9778,125.0653,38990.0
2021-01-06 13:25:00,143.03,143.03,142.85,142.86,24338.0,125.0565,125.0565,124.8991,124.9079,24338.0
2021-01-06 13:30:00,142.88,142.89,142.7,142.75,31463.0,124.9254,124.9341,124.768,124.8117,31463.0
2021-01-06 13:35:00,142.8,142.89,142.76,142.81,20720.0,124.8554,124.9341,124.8204,124.8642,20720.0
2021-01-06 13:40:00,142.82,143.17,142.82,143.13,23418.0,124.8729,125.1789,124.8729,125.1439,23418.0
2021-01-06 13:45:00,143.15,143.3,143.15,143.2,15530.0,125.1614,125.2926,125.1614,125.2052,15530.0
2021-01-06 13:50:00,143.2,143.21,142.89,142.98,27314.0,125.2052,125.2139,124.9341,125.0128,27314.0
2021-01-06 13:55:00,142.98,143.16,142.96,143.06,16526.0,125.0128,125.1702,124.9953,125.0827,16526.0
2021-01-06 14:00:00,143.06,143.15,142.86,143.09,14900.0,125.0827,125.1614,124.9079,125.109,14900.0
2021-01-06 14:05:00,143.11,143.18,143.05,143.18,18079.0,125.1265,125.1877,125.074,125.1877,18079.0
2021-01-06 14:10:00,143.19,143.3,143.07,143.14,16179.0,125.1964,125.2926,125.0915,125.1527,16179.0
2021-01-06 14:15:00,143.14,143.19,142.8,142.93,18814.0,125.1527,125.1964,124.8554,124.9691,18814.0
2021-01-06 14:20:00,142.96,143.06,142.75,142.82,15137.0,124.9953,125.0827,124.8117,124.8729,15137.0
2021-01-06 14:25:00,142.78,142.88,142.58,142.87,25493.0,124.8379,124.9254,124.6631,124.9166,25493.0
2021-01-06 14:30:00,142.81,143.15,142.8,142.96,29458.0,124.8642,125.1614,124.8554,124.9953,29458.0
2021-01-06 14:35:00,142.96,143.09,142.78,142.98,18648.0,124.9953,125.109,124.8379,125.0128,18648.0
2021-01-06 14:40:00,142.97,143.38,142.91,143.33,23620.0,125.0041,125.3625,124.9516,125.3188,23620.0
2021-01-06 14:45:00,143.32,143.42,142.9,143.0,18389.0,125.3101,125.3975,124.9428,125.0303,18389.0
2021-01-06 14:50:00,143.02,143.06,142.84,142.89,29868.0,125.0478,125.0827,124.8904,124.9341,29868.0
2021-01-06 14:55:00,142.87,143.07,142.83,142.96,23665.0,124.9166,125.0915,124.8816,124.9953,23665.0
2021-01-06 15:00:00,142.96,143.05,142.63,142.7,20526.0,124.9953,125.074,124.7068,124.768,20526.0
2021-01-06 15:05:00,142.72,143.1,142.72,142.93,20970.0,124.7855,125.1177,124.7855,124.9691,20970.0
2021-01-06 15:10:00,142.98,143.37,142.97,143.12,11633.0,125.0128,125.3538,125.0041,125.1352,11633.0
2021-01-06 15:15:00,143.16,143.23,142.91,143.0,24639.0,125.1702,125.2314,124.9516,125.0303,24639.0
2021-01-06 15:20:00,143.04,143.12,142.69,142.74,34884.0,125.0653,125.1352,124.7592,124.803,34884.0
2021-01-06 15:25:00,142.71,143.03,142.55,142.91,25117.0,124.7767,125.0565,124.6368,124.9516,25117.0
2021-01-06 15:30:00,142.95,143.09,142.75,142.97,45936.0,124.9866,125.109,124.8117,125.0041,45936.0
2021-01-06 15:35:00,142.96,143.01,142.72,142.72,44001.0,124.9953,125.039,124.7855,124.7855,44001.0
2021-01-06 15:40:00,142.69,142.91,142.65,142.79,27282.0,124.7592,124.9516,124.7243,124.8467,27282.0
2021-01-06 15:45:00,142.78,142.82,142.4,142.75,36817.0,124.8379,124.8729,124.5057,124.8117,36817.0
2021-01-06 15:50:00,142.67,142.93,142.29,142.91,66833.0,124.7418,124.9691,124.4095,124.9516,66833.0
2021-01-06 15:55:00,142.93,143.04,142.64,142.92,172814.0,124.9691,125.0653,124.7155,124.9603,172814.0
2021-01-07 09:30:00,142.81,143.07,141.47,141.98,226713.0,124.8642,125.0915,123.6925,124.1385,226713.0
2021-01-07 09:35:00,141.91,142.17,141.69,142.17,50512.0,124.0773,124.3046,123.8849,124.3046,50512.0
2021-01-07 09:40:00,142.2,142.34,141.9,141.96,42093.0,124.3308,124.4532,124.0685,124.121,42093.0
2021-01-07 09:45:00,141.94,142.27,141.93,142.2,31444.0,124.1035,124.392,124.0947,124.3308,31444.0
2021-01-07 09:50:00,142.19,142.23,141.63,141.77,59645.0,124.3221,124.357,123.8324,123.9548,59645.0
2021-01-07 09:55:00,141.78,142.08,141.59,142.04,40228.0,123.9636,124.2259,123.7975,124.1909,40228.0
2021-01-07 10:00:00,142.02,142.37,141.93,142.34,39884.0,124.1734,124.4794,124.0947,124.4532,39884.0
2021-01-07 10:05:00,142.33,142.38,142.09,142.3,46950.0,124.4445,124.4882,124.2346,124.4182,46950.0
2021-01-07 10:10:00,142.31,142.7,142.31,142.56,104111.0,124.427,124.768,124.427,124.6456,104111.0
2021-01-07 10:15:00,142.59,143.11,142.55,143.11,94215.0,124.6718,125.1265,124.6368,125.1265,94215.0
2021-01-07 10:20:00,143.06,143.15,142.72,142.88,42955.0,125.0827,125.1614,124.7855,124.9254,42955.0
2021-01-07 10:25:00,142.83,142.91,142.55,142.67,28940.0,124.8816,124.9516,124.6368,124.7418,28940.0
2021-01-07 10:30:00,142.67,142.86,142.56,142.56,27430.0,124.7418,124.9079,124.6456,124.6456,27430.0
2021-01-07 10:35:00,142.58,142.67,142.53,142.56,19997.0,124.6631,124.7418,124.6193,124.6456,19997.0
2021-01-07 10:40:00,142.6,142.74,142.53,142.74,19524.0,124.6805,124.803,124.6193,124.803,19524.0
2021-01-07 10:45:00,142.74,143.03,142.74,142.92,63022.0,124.803,125.0565,124.803,124.9603,63022.0
2021-01-07 10:50:00,142.94,142.95,142.56,142.56,18091.0,124.9778,124.9866,124.6456,124.6456,18091.0
2021-01-07 10:55:00,142.56,142.74,142.52,142.7,20414.0,124.6456,124.803,124.6106,124.768,20414.0
2021-01-07 11:00:00,142.71,142.79,142.48,142.51,22311.0,124.7767,124.8467,124.5756,124.6019,22311.0
2021-01-07 11:05:00,142.48,142.55,142.31,142.37,11133.0,124.5756,124.6368,124.427,124.4794,11133.0
2021-01-07 11:10:00,142.38,142.45,142.27,142.31,16861.0,124.4882,124.5494,124.392,124.427,16861.0
2021-01-07 11:15:00,142.3,142.31,142.08,142.24,26471.0,124.4182,124.427,124.2259,124.3658,26471.0
2021-01-07 11:20:00,142.24,142.25,142.04,142.09,19748.0,124.3658,124.3745,124.1909,124.2346,19748.0
2021-01-07 11:25:00,142.09,142.22,141.95,141.98,20666.0,124.2346,124.3483,124.1122,124.1385,20666.0
2021-01-07 11:30:00,142.03,142.28,141.98,141.98,22574.0,124.1822,124.4008,124.1385,124.1385,22574.0
2021-01-07 11:35:00,141.98,142.04,141.93,141.97,19533.0,124.1385,124.1909,124.0947,124.1297,19533.0
2021-01-07 11:40:00,142.0,142.06,141.88,142.04,16727.0,124.1559,124.2084,124.051,124.1909,16727.0
2021-01-07 11:45:00,142.02,142.08,141.91,141.91,12499.0,124.1734,124.2259,124.0773,124.0773,12499.0
2021-01-07 11:50:00,141.9,142.0,141.81,141.92,18560.0,124.0685,124.1559,123.9898,124.086,18560.0
2021-01-07 11:55:00,141.89,141.9,141.77,141.85,17325.0,124.0598,124.0685,123.9548,124.0248,17325.0
2021-01-07 12:00:00,141.87,141.87,141.57,141.58,32633.0,124.0423,124.0423,123.78,123.7887,32633.0
2021-01-07 12:05:00,141.59,141.63,141.48,141.59,46337.0,123.7975,123.8324,123.7013,123.7975,46337.0
2021-01-07 12:10:00,141.57,141.73,141.45,141.46,23065.0,123.78,123.9199,123.6751,123.6838,23065.0
2021-01-07 12:15:00,141.47,141.5,141.31,141.44,34089.0,123.6925,123.7188,123.5527,123.6663,34089.0
2021-01-07 12:20:00,141.43,141.48,141.32,141.35,23262.0,123.6576,123.7013,123.5614,123.5876,23262.0
2021-01-07 12:25:00,141.37,141.4,141.22,141.23,22637.0,123.6051,123.6313,123.474,123.4827,22637.0
2021-01-07 12:30:00,141.22,141.4,141.22,141.34,23684.0,123.474,123.6313,123.474,123.5789,23684.0
2021-01-07 12:35:00,141.33,141.33,141.17,141.25,19995.0,123.5701,123.5701,123.4302,123.5002,19995.0
2021-01-07 12:40:00,141.29,141.53,141.29,141.42,13340.0,123.5352,123.745,123.5352,123.6488,13340.0
2021-01-07 12:45:00,141.43,141.5,141.37,141.44,11804.0,123.6576,123.7188,123.6051,123.6663,11804.0
2021-01-07 12:50:00,141.41,141.6,141.38,141.59,9983.0,123.6401,123.8062,123.6139,123.7975,9983.0
2021-01-07 12:55:00,141.58,141.63,141.49,141.54,16994.0,123.7887,123.8324,123.71,123.7537,16994.0
2021-01-07 13:00:00,141.55,141.68,141.54,141.6,21377.0,123.7625,123.8762,123.7537,123.8062,21377.0
2021-01-07 13:05:00,141.59,141.6,141.28,141.3,31623.0,123.7975,123.8062,123.5264,123.5439,31623.0
2021-01-07 13:10:00,141.31,141.43,141.24,141.34,22382.0,123.5527,123.6576,123.4914,123.5789,22382.0
2021-01-07 13:15:00,141.36,141.36,141.23,141.27,43836.0,123.5964,123.5964,123.4827,123.5177,43836.0
2021-01-07 13:20:00,141.22,141.36,141.14,141.3,15089.0,123.474,123.5964,123.404,123.5439,15089.0
2021-01-07 13:25:00,141.29,141.3,141.17,141.26,56818.0,123.5352,123.5439,123.4302,123.5089,56818.0
2021-01-07 13:30:00,141.27,141.5,141.27,141.34,23805.0,123.5177,123.7188,123.5177,123.5789,23805.0
2021-01-07 13:35:00,141.35,141.65,141.32,141.65,39110.0,123.5876,123.8499,123.5614,123.8499,39110.0
2021-01-07 13:40:00,141.65,141.83,141.62,141.81,25062.0,123.8499,124.0073,123.8237,123.9898,25062.0
2021-01-07 13:45:00,141.84,141.94,141.82,141.84,18481.0,124.0161,124.1035,123.9986,124.0161,18481.0
2021-01-07 13:50:00,141.84,141.87,141.71,141.73,18845.0,124.0161,124.0423,123.9024,123.9199,18845.0
2021-01-07 13:55:00,141.77,141.93,141.75,141.92,13233.0,123.9548,124.0947,123.9374,124.086,13233.0
2021-01-07 14:00:00,141.93,142.04,141.91,142.01,12852.0,124.0947,124.1909,124.0773,124.1647,12852.0
2021-01-07 14:05:00,142.02,142.14,141.97,142.1,15023.0,124.1734,124.2784,124.1297,124.2434,15023.0
2021-01-07 14:10:00,142.1,142.12,142.01,142.1,12407.0,124.2434,124.2609,124.1647,124.2434,12407.0
2021-01-07 14:15:00,142.09,142.1,141.98,142.02,18937.0,124.2346,124.2434,124.1385,124.1734,18937.0
2021-01-07 14:20:00,142.02,142.07,141.94,141.97,13608.0,124.1734,124.2171,124.1035,124.1297,13608.0
2021-01-07 14:25:00,141.96,142.04,141.9,141.95,20046.0,124.121,124.1909,124.0685,124.1122,20046.0
2021-01-07 14:30:00,141.96,142.03,141.95,142.01,32880.0,124.121,124.1822,124.1122,124.1647,32880.0
2021-01-07 14:35:00,141.99,142.11,141.95,142.11,32206.0,124.1472,124.2521,124.1122,124.2521,32206.0
2021-01-07 14:40:00,142.08,142.19,141.97,141.98,24173.0,124.2259,124.3221,124.1297,124.1385,24173.0
2021-01-07 14:45:00,141.98,141.98,141.86,141.93,21135.0,124.1385,124.1385,124.0335,124.0947,21135.0
2021-01-07 14:50:00,141.93,141.95,141.86,141.9,23411.0,124.0947,124.1122,124.0335,124.0685,23411.0
2021-01-07 14:55:00,141.9,142.11,141.88,142.11,38055.0,124.0685,124.2521,124.051,124.2521,38055.0
2021-01-07 15:00:00,142.12,142.26,142.1,142.25,19567.0,124.2609,124.3833,124.2434,124.3745,19567.0
2021-01-07 15:05:00,142.23,142.36,142.23,142.28,16257.0,124.357,124.4707,124.357,124.4008,16257.0
2021-01-07 15:10:00,142.28,142.32,142.11,142.18,26099.0,124.4008,124.4357,124.2521,124.3133,26099.0
2021-01-07 15:15:00,142.17,142.32,142.09,142.28,15639.0,124.3046,124.4357,124.2346,124.4008,15639.0
2021-01-07 15:20:00,142.26,142.37,142.24,142.34,15266.0,124.3833,124.4794,124.3658,124.4532,15266.0
2021-01-07 15:25:00,142.34,142.42,142.31,142.37,23727.0,124.4532,124.5232,124.427,124.4794,23727.0
2021-01-07 15:30:00,142.38,142.58,142.36,142.54,29906.0,124.4882,124.6631,124.4707,124.6281,29906.0
2021-01-07 15:35:00,142.56,142.66,142.47,142.57,27962.0,124.6456,124.733,124.5669,124.6543,27962.0
2021-01-07 15:40:00,142.57,142.66,142.4,142.64,23020.0,124.6543,124.733,124.5057,124.7155,23020.0
2021-01-07 15:45:00,142.64,142.64,142.52,142.55,23539.0,124.7155,124.7155,124.6106,124.6368,23539.0
2021-01-07 15:50:00,142.55,142.72,142.48,142.64,54759.0,124.6368,124.7855,124.5756,124.7155,54759.0
2021-01-07 15:55:00,142.64,142.71,142.38,142.46,169106.0,124.7155,124.7767,124.4882,124.5581,169106.0
2021-01-08 09:30:00,142.47,142.96,142.1,142.9,94790.0,124.5669,124.9953,124.2434,124.9428,94790.0
2021-01-08 09:35:00,142.9,143.45,142.9,143.39,45828.0,124.9428,125.4237,124.9428,125.3713,45828.0
2021-01-08 09:40:00,143.47,143.47,142.5,142.5,33373.0,125.4412,125.4412,124.5931,124.5931,33373.0
2021-01-08 09:45:00,142.55,142.7,142.14,142.38,38488.0,124.6368,124.768,124.2784,124.4882,38488.0
2021-01-08 09:50:00,142.35,142.47,141.95,142.03,36938.0,124.462,124.5669,124.1122,124.1822,36938.0
2021-01-08 09:55:00,141.99,142.09,141.88,141.91,42181.0,124.1472,124.2346,124.051,124.0773,42181.0
2021-01-08 10:00:00,141.93,142.37,141.91,142.05,33960.0,124.0947,124.4794,124.0773,124.1997,33960.0
2021-01-08 10:05:00,142.02,142.16,141.91,141.94,23433.0,124.1734,124.2958,124.0773,124.1035,23433.0
2021-01-08 10:10:00,141.91,142.16,141.66,142.16,41450.0,124.0773,124.2958,123.8587,124.2958,41450.0
2021-01-08 10:15:00,142.16,142.25,142.02,142.18,45610.0,124.2958,124.3745,124.1734,124.3133,45610.0
2021-01-08 10:20:00,142.16,142.23,142.01,142.07,29959.0,124.2958,124.357,124.1647,124.2171,29959.0
2021-01-08 10:25:00,142.11,142.24,141.95,142.07,27512.0,124.2521,124.3658,124.1122,124.2171,27512.0
2021-01-08 10:30:00,142.09,142.24,141.98,142.12,20511.0,124.2346,124.3658,124.1385,124.2609,20511.0
2021-01-08 10:35:00,142.18,142.23,142.03,142.16,23674.0,124.3133,124.357,124.1822,124.2958,23674.0
2021-01-08 10:40:00,142.16,142.45,142.09,142.45,40232.0,124.2958,124.5494,124.2346,124.5494,40232.0
2021-01-08 10:45:00,142.47,142.8,142.4,142.67,28855.0,124.5669,124.8554,124.5057,124.7418,28855.0
2021-01-08 10:50:00,142.64,142.84,142.64,142.81,10224.0,124.7155,124.8904,124.7155,124.8642,10224.0
2021-01-08 10:55:00,142.8,142.93,142.78,142.86,16050.0,124.8554,124.9691,124.8379,124.9079,16050.0
2021-01-08 11:00:00,142.84,142.96,142.75,142.96,20574.0,124.8904,124.9953,124.8117,124.9953,20574.0
2021-01-08 11:05:00,142.93,143.13,142.93,143.0,13633.0,124.9691,125.1439,124.9691,125.0303,13633.0
2021-01-08 11:10:00,143.01,143.12,142.95,143.03,19917.0,125.039,125.1352,124.9866,125.0565,19917.0
2021-01-08 11:15:00,143.0,143.04,142.85,142.91,26695.0,125.0303,125.0653,124.8991,124.9516,26695.0
2021-01-08 11:20:00,142.93,142.93,142.67,142.74,15076.0,124.9691,124.9691,124.7418,124.803,15076.0
2021-01-08 11:25:00,142.74,142.82,142.57,142.68,25150.0,124.803,124.8729,124.6543,124.7505,25150.0
2021-01-08 11:30:00,142.72,142.85,142.58,142.83,27952.0,124.7855,124.8991,124.6631,124.8816,27952.0
2021-01-08 11:35:00,142.83,142.91,142.65,142.79,16915.0,124.8816,124.9516,124.7243,124.8467,16915.0
2021-01-08 11:40:00,142.78,142.98,142.76,142.89,15577.0,124.8379,125.0128,124.8204,124.9341,15577.0
2021-01-08 11:45:00,142.87,143.03,142.75,142.76,8950.0,124.9166,125.0565,124.8117,124.8204,8950.0
2021-01-08 11:50:00,142.73,142.87,142.73,142.75,10438.0,124.7942,124.9166,124.7942,124.8117,10438.0
2021-01-08 11:55:00,142.75,142.88,142.75,142.82,7178.0,124.8117,124.9254,124.8117,124.8729,7178.0
2021-01-08 12:00:00,142.82,142.99,142.73,142.77,12798.0,124.8729,125.0215,124.7942,124.8292,12798.0
2021-01-08 12:05:00,142.75,142.84,142.69,142.83,35527.0,124.8117,124.8904,124.7592,124.8816,35527.0
2021-01-08 12:10:00,142.82,142.93,142.81,142.93,10555.0,124.8729,124.9691,124.8642,124.9691,10555.0
2021-01-08 12:15:00,142.92,143.05,142.89,143.01,13946.0,124.9603,125.074,124.9341,125.039,13946.0
2021-01-08 12:20:00,143.01,143.07,142.93,143.04,9439.0,125.039,125.0915,124.9691,125.0653,9439.0
2021-01-08 12:25:00,143.05,143.12,142.85,142.88,17277.0,125.074,125.1352,124.8991,124.9254,17277.0
2021-01-08 12:30:00,142.88,143.0,142.85,142.86,13787.0,124.9254,125.0303,124.8991,124.9079,13787.0
2021-01-08 12:35:00,142.86,142.9,142.82,142.86,8391.0,124.9079,124.9428,124.8729,124.9079,8391.0
2021-01-08 12:40:00,142.88,142.96,142.85,142.89,6378.0,124.9254,124.9953,124.8991,124.9341,6378.0
2021-01-08 12:45:00,142.93,142.98,142.77,142.84,13221.0,124.9691,125.0128,124.8292,124.8904,13221.0
2021-01-08 12:50:00,142.83,142.89,142.79,142.87,6060.0,124.8816,124.9341,124.8467,124.9166,6060.0
2021-01-08 12:55:00,142.86,142.93,142.83,142.83,8158.0,124.9079,124.9691,124.8816,124.8816,8158.0
2021-01-08 13:00:00,142.84,142.99,142.77,142.99,11404.0,124.8904,125.0215,124.8292,125.0215,11404.0
2021-01-08 13:05:00,142.98,143.01,142.9,142.98,7603.0,125.0128,125.039,124.9428,125.0128,7603.0
2021-01-08 13:10:00,142.95,143.11,142.94,143.02,17353.0,124.9866,125.1265,124.9778,125.0478,17353.0
2021-01-08 13:15:00,143.01,143.01,142.75,142.78,9892.0,125.039,125.039,124.8117,124.8379,9892.0
2021-01-08 13:20:00,142.73,142.81,142.62,142.67,13536.0,124.7942,124.8642,124.698,124.7418,13536.0
2021-01-08 13:25:00,142.63,142.75,142.63,142.72,15504.0,124.7068,124.8117,124.7068,124.7855,15504.0
2021-01-08 13:30:00,142.72,142.86,142.72,142.8,11112.0,124.7855,124.9079,124.7855,124.8554,11112.0
2021-01-08 13:35:00,142.82,143.04,142.74,142.96,12171.0,124.8729,125.0653,124.803,124.9953,12171.0
2021-01-08 13:40:00,142.88,143.03,142.76,142.98,15098.0,124.9254,125.0565,124.8204,125.0128,15098.0
2021-01-08 13:45:00,142.97,143.12,142.9,143.1,11828.0,125.0041,125.1352,124.9428,125.1177,11828.0
2021-01-08 13:50:00,143.05,143.18,143.05,143.1,8722.0,125.074,125.1877,125.074,125.1177,8722.0
2021-01-08 13:55:00,143.08,143.34,143.08,143.3,11715.0,125.1002,125.3276,125.1002,125.2926,11715.0
2021-01-08 14:00:00,143.3,143.34,143.18,143.31,21662.0,125.2926,125.3276,125.1877,125.3013,21662.0
2021-01-08 14:05:00,143.32,143.5,143.29,143.29,18328.0,125.3101,125.4675,125.2838,125.2838,18328.0
2021-01-08 14:10:00,143.31,143.45,143.31,143.34,11578.0,125.3013,125.4237,125.3013,125.3276,11578.0
2021-01-08 14:15:00,143.34,143.42,143.31,143.35,10205.0,125.3276,125.3975,125.3013,125.3363,10205.0
2021-01-08 14:20:00,143.4,143.51,143.37,143.47,16546.0,125.38,125.4762,125.3538,125.4412,16546.0
2021-01-08 14:25:00,143.47,143.48,143.27,143.41,15983.0,125.4412,125.45,125.2664,125.3888,15983.0
2021-01-08 14:30:00,143.46,143.49,143.31,143.33,10858.0,125.4325,125.4587,125.3013,125.3188,10858.0
2021-01-08 14:35:00,143.35,143.53,143.32,143.47,17843.0,125.3363,125.4937,125.3101,125.4412,17843.0
2021-01-08 14:40:00,143.47,143.48,143.38,143.46,17061.0,125.4412,125.45,125.3625,125.4325,17061.0
2021-01-08 14:45:00,143.46,143.66,143.39,143.66,31450.0,125.4325,125.6073,125.3713,125.6073,31450.0
2021-01-08 14:50:00,143.66,143.85,143.66,143.74,17497.0,125.6073,125.7735,125.6073,125.6773,17497.0
2021-01-08 14:55:00,143.79,143.85,143.7,143.74,12395.0,125.721,125.7735,125.6423,125.6773,12395.0
2021-01-08 15:00:00,143.78,143.84,143.7,143.8,16745.0,125.7123,125.7647,125.6423,125.7298,16745.0
2021-01-08 15:05:00,143.8,143.84,143.74,143.78,16588.0,125.7298,125.7647,125.6773,125.7123,16588.0
2021-01-08 15:10:00,143.78,143.97,143.74,143.93,23603.0,125.7123,125.8784,125.6773,125.8434,23603.0
2021-01-08 15:15:00,143.94,144.03,143.88,143.96,24069.0,125.8522,125.9309,125.7997,125.8696,24069.0
2021-01-08 15:20:00,143.97,144.03,143.9,143.96,25154.0,125.8784,125.9309,125.8172,125.8696,25154.0
2021-01-08 15:25:00,143.98,144.13,143.91,144.11,24663.0,125.8871,126.0183,125.8259,126.0008,24663.0
2021-01-08 15:30:00,144.09,144.22,143.95,144.06,26895.0,125.9833,126.097,125.8609,125.9571,26895.0
2021-01-08 15:35:00,144.08,144.2,144.03,144.14,27438.0,125.9746,126.0795,125.9309,126.027,27438.0
2021-01-08 15:40:00,144.14,144.15,143.97,144.11,45937.0,126.027,126.0358,125.8784,126.0008,45937.0
2021-01-08 15:45:00,144.13,144.36,144.08,144.36,42947.0,126.0183,126.2194,125.9746,126.2194,42947.0
2021-01-08 15:50:00,144.4,144.4,143.9,144.02,92028.0,126.2544,126.2544,125.8172,125.9221,92028.0
2021-01-08 15:55:00,143.98,144.33,143.92,144.25,193713.0,125.8871,126.1932,125.8347,126.1232,193713.0
2021-01-11 09:30:00,144.03,144.31,143.6,143.97,101961.0,125.9309,126.1757,125.5549,125.8784,101961.0
2021-01-11 09:35:00,143.88,144.01,143.34,143.43,26322.0,125.7997,125.9134,125.3276,125.4062,26322.0
2021-01-11 09:40:00,143.39,143.53,143.21,143.35,29761.0,125.3713,125.4937,125.2139,125.3363,29761.0
2021-01-11 09:45:00,143.36,143.56,143.07,143.14,24734.0,125.345,125.5199,125.0915,125.1527,24734.0
2021-01-11 09:50:00,143.09,143.09,142.69,143.0,42981.0,125.109,125.109,124.7592,125.0303,42981.0
2021-01-11 09:55:00,143.0,143.44,142.96,143.43,47528.0,125.0303,125.415,124.9953,125.4062,47528.0
2021-01-11 10:00:00,143.45,143.56,143.11,143.16,57362.0,125.4237,125.5199,125.1265,125.1702,57362.0
2021-01-11 10:05:00,143.16,143.21,142.9,142.96,20311.0,125.1702,125.2139,124.9428,124.9953,20311.0
2021-01-11 10:10:00,142.97,143.15,142.76,142.76,22798.0,125.0041,125.1614,124.8204,124.8204,22798.0
2021-01-11 10:15:00,142.76,142.88,142.64,142.88,26894.0,124.8204,124.9254,124.7155,124.9254,26894.0
2021-01-11 10:20:00,142.88,143.16,142.84,143.1,17441.0,124.9254,125.1702,124.8904,125.1177,17441.0
2021-01-11 10:25:00,143.1,143.16,143.03,143.15,18719.0,125.1177,125.1702,125.0565,125.1614,18719.0
2021-01-11 10:30:00,143.16,143.25,142.95,142.98,19066.0,125.1702,125.2489,124.9866,125.0128,19066.0
2021-01-11 10:35:00,142.95,143.11,142.86,142.93,18138.0,124.9866,125.1265,124.9079,124.9691,18138.0
2021-01-11 10:40:00,142.93,142.98,142.83,142.86,16900.0,124.9691,125.0128,124.8816,124.9079,16900.0
2021-01-11 10:45:00,142.87,142.87,142.57,142.66,21209.0,124.9166,124.9166,124.6543,124.733,21209.0
2021-01-11 10:50:00,142.63,142.79,142.55,142.73,13709.0,124.7068,124.8467,124.6368,124.7942,13709.0
2021-01-11 10:55:00,142.69,142.88,142.59,142.85,14766.0,124.7592,124.9254,124.6718,124.8991,14766.0
2021-01-11 11:00:00,142.85,142.93,142.67,142.7,14228.0,124.8991,124.9691,124.7418,124.768,14228.0
2021-01-11 11:05:00,142.73,142.78,142.65,142.78,13818.0,124.7942,124.8379,124.7243,124.8379,13818.0
2021-01-11 11:10:00,142.78,142.79,142.62,142.65,24343.0,124.8379,124.8467,124.698,124.7243,24343.0
2021-01-11 11:15:00,142.63,142.91,142.62,142.9,16256.0,124.7068,124.9516,124.698,124.9428,16256.0
2021-01-11 11:20:00,142.88,143.02,142.8,142.97,15570.0,124.9254,125.0478,124.8554,125.0041,15570.0
2021-01-11 11:25:00,143.0,143.04,142.92,143.01,14142.0,125.0303,125.0653,124.9603,125.039,14142.0
2021-01-11 11:30:00,143.0,143.25,143.0,143.11,24117.0,125.0303,125.2489,125.0303,125.1265,24117.0
2021-01-11 11:35:00,143.11,143.14,142.92,142.92,15395.0,125.1265,125.1527,124.9603,124.9603,15395.0
2021-01-11 11:40:00,142.96,142.99,142.72,142.78,41751.0,124.9953,125.0215,124.7855,124.8379,41751.0
2021-01-11 11:45:00,142.75,142.83,142.74,142.81,16169.0,124.8117,124.8816,124.803,124.8642,16169.0
2021-01-11 11:50:00,142.8,142.98,142.77,142.91,25554.0,124.8554,125.0128,124.8292,124.9516,25554.0
2021-01-11 11:55:00,142.91,142.91,142.84,142.84,10377.0,124.9516,124.9516,124.8904,124.8904,10377.0
2021-01-11 12:00:00,142.87,142.87,142.66,142.69,21699.0,124.9166,124.9166,124.733,124.7592,21699.0
2021-01-11 12:05:00,142.69,142.7,142.55,142.65,24363.0,124.7592,124.768,124.6368,124.7243,24363.0
2021-01-11 12:10:00,142.65,142.71,142.53,142.64,21486.0,124.7243,124.7767,124.6193,124.7155,21486.0
2021-01-11 12:15:00,142.65,142.65,142.44,142.54,24888.0,124.7243,124.7243,124.5407,124.6281,24888.0
2021-01-11 12:20:00,142.55,142.69,142.55,142.65,7084.0,124.6368,124.7592,124.6368,124.7243,7084.0
2021-01-11 12:25:00,142.65,142.65,142.46,142.56,11663.0,124.7243,124.7243,124.5581,124.6456,11663.0
2021-01-11 12:30:00,142.55,142.7,142.51,142.68,17041.0,124.6368,124.768,124.6019,124.7505,17041.0
2021-01-11 12:35:00,142.68,142.82,142.67,142.77,12295.0,124.7505,124.8729,124.7418,124.8292,12295.0
2021-01-11 12:40:00,142.78,142.87,142.71,142.83,13933.0,124.8379,124.9166,124.7767,124.8816,13933.0
2021-01-11 12:45:00,142.82,142.84,142.72,142.74,13667.0,124.8729,124.8904,124.7855,124.803,13667.0
2021-01-11 12:50:00,142.74,142.83,142.73,142.78,12897.0,124.803,124.8816,124.7942,124.8379,12897.0
2021-01-11 12:55:00,142.78,142.81,142.71,142.76,7358.0,124.8379,124.8642,124.7767,124.8204,7358.0
2021-01-11 13:00:00,142.77,142.8,142.73,142.73,4349.0,124.8292,124.8554,124.7942,124.7942,4349.0
2021-01-11 13:05:00,142.74,142.79,142.71,142.77,8212.0,124.803,124.8467,124.7767,124.8292,8212.0
2021-01-11 13:10:00,142.79,142.8,142.67,142.67,13896.0,124.8467,124.8554,124.7418,124.7418,13896.0
2021-01-11 13:15:00,142.68,142.7,142.63,142.63,5733.0,124.7505,124.768,124.7068,124.7068,5733.0
2021-01-11 13:20:00,142.65,142.68,142.57,142.58,11598.0,124.7243,124.7505,124.6543,124.6631,11598.0
2021-01-11 13:25:00,142.56,142.58,142.38,142.43,34101.0,124.6456,124.6631,124.4882,124.5319,34101.0
2021-01-11 13:30:00,142.43,142.46,142.25,142.25,14456.0,124.5319,124.5581,124.3745,124.3745,14456.0
2021-01-11 13:35:00,142.25,142.27,142.12,142.15,18248.0,124.3745,124.392,124.2609,124.2871,18248.0
2021-01-11 13:40:00,142.15,142.15,141.99,142.0,35503.0,124.2871,124.2871,124.1472,124.1559,35503.0
2021-01-11 13:45:00,142.0,142.03,141.82,141.86,58877.0,124.1559,124.1822,123.9986,124.0335,58877.0
2021-01-11 13:50:00,141.86,141.98,141.82,141.93,44565.0,124.0335,124.1385,123.9986,124.0947,44565.0
2021-01-11 13:55:00,141.93,141.99,141.86,141.95,12237.0,124.0947,124.1472,124.0335,124.1122,12237.0
2021-01-11 14:00:00,141.94,142.05,141.9,141.96,26997.0,124.1035,124.1997,124.0685,124.121,26997.0
2021-01-11 14:05:00,141.96,142.2,141.92,142.15,20347.0,124.121,124.3308,124.086,124.2871,20347.0
2021-01-11 14:10:00,142.18,142.22,142.04,142.04,10072.0,124.3133,124.3483,124.1909,124.1909,10072.0
2021-01-11 14:15:00,142.05,142.06,141.91,141.92,35385.0,124.1997,124.2084,124.0773,124.086,35385.0
2021-01-11 14:20:00,141.92,141.93,141.69,141.88,23382.0,124.086,124.0947,123.8849,124.051,23382.0
2021-01-11 14:25:00,141.89,141.97,141.81,141.86,17579.0,124.0598,124.1297,123.9898,124.0335,17579.0
2021-01-11 14:30:00,141.86,141.95,141.8,141.87,29779.0,124.0335,124.1122,123.9811,124.0423,29779.0
2021-01-11 14:35:00,141.86,141.9,141.79,141.87,16316.0,124.0335,124.0685,123.9723,124.0423,16316.0
2021-01-11 14:40:00,141.87,141.97,141.86,141.94,11188.0,124.0423,124.1297,124.0335,124.1035,11188.0
2021-01-11 14:45:00,141.96,142.02,141.93,142.02,17873.0,124.121,124.1734,124.0947,124.1734,17873.0
2021-01-11 14:50:00,142.0,142.15,141.94,142.14,17070.0,124.1559,124.2871,124.1035,124.2784,17070.0
2021-01-11 14:55:00,142.13,142.3,142.13,142.25,13703.0,124.2696,124.4182,124.2696,124.3745,13703.0
2021-01-11 15:00:00,142.28,142.34,142.2,142.32,18963.0,124.4008,124.4532,124.3308,124.4357,18963.0
2021-01-11 15:05:00,142.31,142.37,142.16,142.18,18660.0,124.427,124.4794,124.2958,124.3133,18660.0
2021-01-11 15:10:00,142.16,142.17,142.0,142.05,23637.0,124.2958,124.3046,124.1559,124.1997,23637.0
2021-01-11 15:15:00,142.03,142.23,141.97,142.22,26524.0,124.1822,124.357,124.1297,124.3483,26524.0
2021-01-11 15:20:00,142.21,142.21,141.98,142.02,18667.0,124.3396,124.3396,124.1385,124.1734,18667.0
2021-01-11 15:25:00,142.03,142.22,142.02,142.06,16143.0,124.1822,124.3483,124.1734,124.2084,16143.0
2021-01-11 15:30:00,142.05,142.15,141.96,141.98,21253.0,124.1997,124.2871,124.121,124.1385,21253.0
2021-01-11 15:35:00,141.98,142.02,141.86,141.86,26896.0,124.1385,124.1734,124.0335,124.0335,26896.0
2021-01-11 15:40:00,141.84,142.1,141.84,141.98,36671.0,124.0161,124.2434,124.0161,124.1385,36671.0
2021-01-11 15:45:00,142.01,142.26,141.98,142.24,29920.0,124.1647,124.3833,124.1385,124.3658,29920.0
2021-01-11 15:50:00,142.26,142.4,141.95,142.09,57175.0,124.3833,124.5057,124.1122,124.2346,57175.0
2021-01-11 15:55:00,142.06,142.21,142.03,142.18,145400.0,124.2084,124.3396,124.1822,124.3133,145400.0
2021-01-12 09:30:00,141.63,142.0,141.55,141.83,393308.0,123.8324,124.1559,123.7625,124.0073,393308.0
2021-01-12 09:35:00,141.81,141.83,141.04,141.16,56804.0,123.9898,124.0073,123.3166,123.4215,56804.0
2021-01-12 09:40:00,141.17,141.23,140.95,141.05,47811.0,123.4302,123.4827,123.2379,123.3253,47811.0
2021-01-12 09:45:00,141.05,141.05,140.77,140.85,44809.0,123.3253,123.3253,123.0805,123.1505,44809.0
2021-01-12 09:50:00,140.84,140.97,140.8,140.94,39643.0,123.1417,123.2554,123.1067,123.2291,39643.0
2021-01-12 09:55:00,140.92,140.92,140.57,140.57,76936.0,123.2117,123.2117,122.9056,122.9056,76936.0
2021-01-12 10:00:00,140.54,141.06,140.54,140.73,39494.0,122.8794,123.3341,122.8794,123.0455,39494.0
2021-01-12 10:05:00,140.71,140.72,140.39,140.41,50949.0,123.028,123.0368,122.7483,122.7657,50949.0
2021-01-12 10:10:00,140.42,140.53,140.28,140.32,56243.0,122.7745,122.8707,122.6521,122.6871,56243.0
2021-01-12 10:15:00,140.33,140.91,140.21,140.86,41547.0,122.6958,123.2029,122.5909,123.1592,41547.0
2021-01-12 10:20:00,140.83,141.39,140.8,141.33,31585.0,123.133,123.6226,123.1067,123.5701,31585.0
2021-01-12 10:25:00,141.33,141.39,141.06,141.06,52878.0,123.5701,123.6226,123.3341,123.3341,52878.0
2021-01-12 10:30:00,141.06,141.09,140.85,141.0,33473.0,123.3341,123.3603,123.1505,123.2816,33473.0
2021-01-12 10:35:00,140.98,141.03,140.92,140.98,41127.0,123.2641,123.3078,123.2117,123.2641,41127.0
2021-01-12 10:40:00,140.99,141.0,140.49,140.52,46929.0,123.2729,123.2816,122.8357,122.8619,46929.0
2021-01-12 10:45:00,140.5,140.59,140.38,140.52,53400.0,122.8444,122.9231,122.7395,122.8619,53400.0
2021-01-12 10:50:00,140.53,140.67,140.5,140.58,45316.0,122.8707,122.9931,122.8444,122.9144,45316.0
2021-01-12 10:55:00,140.62,140.63,140.48,140.52,37820.0,122.9494,122.9581,122.827,122.8619,37820.0
2021-01-12 11:00:00,140.52,140.73,140.36,140.64,38668.0,122.8619,123.0455,122.722,122.9668,38668.0
2021-01-12 11:05:00,140.65,140.76,140.59,140.76,18724.0,122.9756,123.0718,122.9231,123.0718,18724.0
2021-01-12 11:10:00,140.75,140.91,140.75,140.75,20338.0,123.063,123.2029,123.063,123.063,20338.0
2021-01-12 11:15:00,140.76,140.83,140.48,140.48,26692.0,123.0718,123.133,122.827,122.827,26692.0
2021-01-12 11:20:00,140.5,140.58,140.28,140.28,36775.0,122.8444,122.9144,122.6521,122.6521,36775.0
2021-01-12 11:25:00,140.25,140.41,140.2,140.28,29510.0,122.6259,122.7657,122.5821,122.6521,29510.0
2021-01-12 11:30:00,140.29,140.43,140.21,140.37,23185.0,122.6608,122.7832,122.5909,122.7308,23185.0
2021-01-12 11:35:00,140.32,140.4,140.22,140.22,14787.0,122.6871,122.757,122.5996,122.5996,14787.0
2021-01-12 11:40:00,140.21,140.34,140.15,140.29,19772.0,122.5909,122.7045,122.5384,122.6608,19772.0
2021-01-12 11:45:00,140.28,140.29,140.09,140.1,26596.0,122.6521,122.6608,122.486,122.4947,26596.0
2021-01-12 11:50:00,140.09,140.33,140.09,140.31,23271.0,122.486,122.6958,122.486,122.6783,23271.0
2021-01-12 11:55:00,140.31,140.33,140.09,140.15,23635.0,122.6783,122.6958,122.486,122.5384,23635.0
2021-01-12 12:00:00,140.16,140.18,139.92,139.92,40766.0,122.5472,122.5647,122.3373,122.3373,40766.0
2021-01-12 12:05:00,139.91,139.91,139.67,139.68,45736.0,122.3286,122.3286,122.1187,122.1275,45736.0
2021-01-12 12:10:00,139.65,139.81,139.53,139.78,25515.0,122.1013,122.2411,121.9963,122.2149,25515.0
2021-01-12 12:15:00,139.77,139.88,139.65,139.7,27133.0,122.2062,122.3023,122.1013,122.145,27133.0
2021-01-12 12:20:00,139.71,139.8,139.62,139.62,27808.0,122.1537,122.2324,122.075,122.075,27808.0
2021-01-12 12:25:00,139.62,139.74,139.52,139.68,71458.0,122.075,122.1799,121.9876,122.1275,71458.0
2021-01-12 12:30:00,139.63,139.76,139.61,139.75,29342.0,122.0838,122.1974,122.0663,122.1887,29342.0
2021-01-12 12:35:00,139.75,139.76,139.56,139.72,28620.0,122.1887,122.1974,122.0226,122.1625,28620.0
2021-01-12 12:40:00,139.72,139.91,139.67,139.91,24407.0,122.1625,122.3286,122.1187,122.3286,24407.0
2021-01-12 12:45:00,139.88,139.93,139.78,139.84,15817.0,122.3023,122.3461,122.2149,122.2674,15817.0
2021-01-12 12:50:00,139.85,139.88,139.71,139.75,22462.0,122.2761,122.3023,122.1537,122.1887,22462.0
2021-01-12 12:55:00,139.76,139.88,139.7,139.72,18823.0,122.1974,122.3023,122.145,122.1625,18823.0
2021-01-12 13:00:00,139.73,139.74,139.57,139.67,46610.0,122.1712,122.1799,122.0313,122.1187,46610.0
2021-01-12 13:05:00,139.65,139.67,139.48,139.58,50775.0,122.1013,122.1187,121.9526,122.04,50775.0
2021-01-12 13:10:00,139.59,139.71,139.55,139.6,42137.0,122.0488,122.1537,122.0138,122.0575,42137.0
2021-01-12 13:15:00,139.62,139.66,139.44,139.53,71532.0,122.075,122.11,121.9176,121.9963,71532.0
2021-01-12 13:20:00,139.53,139.68,139.52,139.63,55853.0,121.9963,122.1275,121.9876,122.0838,55853.0
2021-01-12 13:25:00,139.61,139.91,139.53,139.9,41002.0,122.0663,122.3286,121.9963,122.3198,41002.0
2021-01-12 13:30:00,139.91,140.42,139.88,140.39,28333.0,122.3286,122.7745,122.3023,122.7483,28333.0
2021-01-12 13:35:00,140.38,140.45,140.24,140.3,28812.0,122.7395,122.8007,122.6171,122.6696,28812.0
2021-01-12 13:40:00,140.3,140.31,140.24,140.28,34728.0,122.6696,122.6783,122.6171,122.6521,34728.0
2021-01-12 13:45:00,140.31,140.4,140.21,140.22,14223.0,122.6783,122.757,122.5909,122.5996,14223.0
2021-01-12 13:50:00,140.23,140.31,140.15,140.25,21659.0,122.6084,122.6783,122.5384,122.6259,21659.0
2021-01-12 13:55:00,140.26,140.45,140.18,140.42,19796.0,122.6346,122.8007,122.5647,122.7745,19796.0
2021-01-12 14:00:00,140.44,140.71,140.41,140.64,29947.0,122.792,123.028,122.7657,122.9668,29947.0
2021-01-12 14:05:00,140.68,140.75,140.55,140.63,20526.0,123.0018,123.063,122.8882,122.9581,20526.0
2021-01-12 14:10:00,140.64,140.75,140.62,140.68,20169.0,122.9668,123.063,122.9494,123.0018,20169.0
2021-01-12 14:15:00,140.66,140.87,140.64,140.86,23332.0,122.9843,123.1679,122.9668,123.1592,23332.0
2021-01-12 14:20:00,140.84,140.96,140.79,140.92,19348.0,123.1417,123.2466,123.098,123.2117,19348.0
2021-01-12 14:25:00,140.92,141.08,140.87,140.93,20762.0,123.2117,123.3516,123.1679,123.2204,20762.0
2021-01-12 14:30:00,140.94,141.15,140.94,141.05,21878.0,123.2291,123.4128,123.2291,123.3253,21878.0
2021-01-12 14:35:00,141.04,141.08,140.91,141.04,17257.0,123.3166,123.3516,123.2029,123.3166,17257.0
2021-01-12 14:40:00,141.03,141.05,140.8,140.9,17198.0,123.3078,123.3253,123.1067,123.1942,17198.0
2021-01-12 14:45:00,140.88,141.01,140.88,140.96,18614.0,123.1767,123.2904,123.1767,123.2466,18614.0
2021-01-12 14:50:00,140.93,140.99,140.81,140.87,21482.0,123.2204,123.2729,123.1155,123.1679,21482.0
2021-01-12 14:55:00,140.88,141.04,140.88,140.97,27795.0,123.1767,123.3166,123.1767,123.2554,27795.0
2021-01-12 15:00:00,140.99,141.22,140.99,141.2,26837.0,123.2729,123.474,123.2729,123.4565,26837.0
2021-01-12 15:05:00,141.18,141.25,141.02,141.11,22663.0,123.439,123.5002,123.2991,123.3778,22663.0
2021-01-12 15:10:00,141.11,141.19,140.98,140.99,24635.0,123.3778,123.4477,123.2641,123.2729,24635.0
2021-01-12 15:15:00,141.0,141.16,140.99,141.13,23053.0,123.2816,123.4215,123.2729,123.3953,23053.0
2021-01-12 15:20:00,141.15,141.3,141.14,141.28,28958.0,123.4128,123.5439,123.404,123.5264,28958.0
2021-01-12 15:25:00,141.26,141.28,141.08,141.14,26305.0,123.5089,123.5264,123.3516,123.404,26305.0
2021-01-12 15:30:00,141.14,141.21,140.93,141.0,34547.0,123.404,123.4652,123.2204,123.2816,34547.0
2021-01-12 15:35:00,141.0,141.19,141.0,141.1,28647.0,123.2816,123.4477,123.2816,123.369,28647.0
2021-01-12 15:40:00,141.11,141.35,141.1,141.32,37964.0,123.3778,123.5876,123.369,123.5614,37964.0
2021-01-12 15:45:00,141.33,141.59,141.28,141.58,63870.0,123.5701,123.7975,123.5264,123.7887,63870.0
2021-01-12 15:50:00,141.59,141.71,141.49,141.57,127309.0,123.7975,123.9024,123.71,123.78,127309.0
2021-01-12 15:55:00,141.55,141.69,141.33,141.43,166687.0,123.7625,123.8849,123.5701,123.6576,166687.0
2021-01-13 09:30:00,141.12,141.59,141.0,141.5,118340.0,123.3865,123.7975,123.2816,123.7188,118340.0
2021-01-13 09:35:00,141.43,141.68,141.21,141.39,106623.0,123.6576,123.8762,123.4652,123.6226,106623.0
2021-01-13 09:40:00,141.39,142.18,141.36,142.15,97696.0,123.6226,124.3133,123.5964,124.2871,97696.0
2021-01-13 09:45:00,142.12,142.16,141.76,141.83,33743.0,124.2609,124.2958,123.9461,124.0073,33743.0
2021-01-13 09:50:00,141.83,142.0,141.63,141.88,29253.0,124.0073,124.1559,123.8324,124.051,29253.0
2021-01-13 09:55:00,141.86,142.1,141.77,142.0,68540.0,124.0335,124.2434,123.9548,124.1559,68540.0
2021-01-13 10:00:00,142.0,142.1,141.86,142.01,68547.0,124.1559,124.2434,124.0335,124.1647,68547.0
2021-01-13 10:05:00,141.99,142.0,141.64,141.76,25298.0,124.1472,124.1559,123.8412,123.9461,25298.0
2021-01-13 10:10:00,141.73,141.84,141.63,141.67,14609.0,123.9199,124.0161,123.8324,123.8674,14609.0
2021-01-13 10:15:00,141.69,142.11,141.68,141.91,41261.0,123.8849,124.2521,123.8762,124.0773,41261.0
2021-01-13 10:20:00,141.93,142.03,141.91,141.98,33564.0,124.0947,124.1822,124.0773,124.1385,33564.0
2021-01-13 10:25:00,142.02,142.07,141.89,142.05,81867.0,124.1734,124.2171,124.0598,124.1997,81867.0
2021-01-13 10:30:00,142.05,142.52,142.05,142.5,19784.0,124.1997,124.6106,124.1997,124.5931,19784.0
2021-01-13 10:35:00,142.52,142.73,142.5,142.68,23824.0,124.6106,124.7942,124.5931,124.7505,23824.0
2021-01-13 10:40:00,142.69,142.83,142.6,142.63,29037.0,124.7592,124.8816,124.6805,124.7068,29037.0
2021-01-13 10:45:00,142.61,142.69,142.44,142.69,17209.0,124.6893,124.7592,124.5407,124.7592,17209.0
2021-01-13 10:50:00,142.67,142.71,142.55,142.58,14435.0,124.7418,124.7767,124.6368,124.6631,14435.0
2021-01-13 10:55:00,142.6,142.62,142.47,142.57,18419.0,124.6805,124.698,124.5669,124.6543,18419.0
2021-01-13 11:00:00,142.56,142.64,142.24,142.25,20514.0,124.6456,124.7155,124.3658,124.3745,20514.0
2021-01-13 11:05:00,142.27,142.31,142.15,142.21,16985.0,124.392,124.427,124.2871,124.3396,16985.0
2021-01-13 11:10:00,142.21,142.48,142.16,142.4,22346.0,124.3396,124.5756,124.2958,124.5057,22346.0
2021-01-13 11:15:00,142.41,142.52,142.29,142.31,14554.0,124.5144,124.6106,124.4095,124.427,14554.0
2021-01-13 11:20:00,142.29,142.42,142.22,142.38,18083.0,124.4095,124.5232,124.3483,124.4882,18083.0
2021-01-13 11:25:00,142.37,142.58,142.35,142.39,13641.0,124.4794,124.6631,124.462,124.4969,13641.0
2021-01-13 11:30:00,142.34,142.34,142.13,142.15,26226.0,124.4532,124.4532,124.2696,124.2871,26226.0
2021-01-13 11:35:00,142.16,142.43,142.11,142.35,20029.0,124.2958,124.5319,124.2521,124.462,20029.0
2021-01-13 11:40:00,142.35,142.61,142.35,142.55,23400.0,124.462,124.6893,124.462,124.6368,23400.0
2021-01-13 11:45:00,142.55,142.72,142.55,142.72,21645.0,124.6368,124.7855,124.6368,124.7855,21645.0
2021-01-13 11:50:00,142.69,142.83,142.66,142.75,21110.0,124.7592,124.8816,124.733,124.8117,21110.0
2021-01-13 11:55:00,142.75,142.79,142.58,142.6,14105.0,124.8117,124.8467,124.6631,124.6805,14105.0
2021-01-13 12:00:00,142.62,142.8,142.62,142.78,19342.0,124.698,124.8554,124.698,124.8379,19342.0
2021-01-13 12:05:00,142.77,142.85,142.72,142.75,16700.0,124.8292,124.8991,124.7855,124.8117,16700.0
2021-01-13 12:10:00,142.74,142.84,142.72,142.77,15557.0,124.803,124.8904,124.7855,124.8292,15557.0
2021-01-13 12:15:00,142.78,142.81,142.64,142.69,53416.0,124.8379,124.8642,124.7155,124.7592,53416.0
2021-01-13 12:20:00,142.7,142.7,142.56,142.62,17385.0,124.768,124.768,124.6456,124.698,17385.0
2021-01-13 12:25:00,142.6,142.73,142.59,142.69,16487.0,124.6805,124.7942,124.6718,124.7592,16487.0
2021-01-13 12:30:00,142.68,142.81,142.67,142.76,18086.0,124.7505,124.8642,124.7418,124.8204,18086.0
2021-01-13 12:35:00,142.76,142.87,142.73,142.86,11085.0,124.8204,124.9166,124.7942,124.9079,11085.0
2021-01-13 12:40:00,142.9,142.99,142.86,142.9,14717.0,124.9428,125.0215,124.9079,124.9428,14717.0
2021-01-13 12:45:00,142.9,143.07,142.87,143.05,59197.0,124.9428,125.0915,124.9166,125.074,59197.0
2021-01-13 12:50:00,143.09,143.11,142.91,142.92,18467.0,125.109,125.1265,124.9516,124.9603,18467.0
2021-01-13 12:55:00,142.93,142.99,142.78,142.95,31925.0,124.9691,125.0215,124.8379,124.9866,31925.0
2021-01-13 13:00:00,142.97,143.09,142.92,143.08,31425.0,125.0041,125.109,124.9603,125.1002,31425.0
2021-01-13 13:05:00,143.07,143.11,143.0,143.06,15855.0,125.0915,125.1265,125.0303,125.0827,15855.0
2021-01-13 13:10:00,143.05,143.08,143.03,143.06,8186.0,125.074,125.1002,125.0565,125.0827,8186.0
2021-01-13 13:15:00,143.07,143.16,142.98,143.12,13973.0,125.0915,125.1702,125.0128,125.1352,13973.0
2021-01-13 13:20:00,143.1,143.15,142.95,142.96,12190.0,125.1177,125.1614,124.9866,124.9953,12190.0
2021-01-13 13:25:00,142.97,143.03,142.91,142.99,24341.0,125.0041,125.0565,124.9516,125.0215,24341.0
2021-01-13 13:30:00,142.98,143.0,142.92,142.94,18677.0,125.0128,125.0303,124.9603,124.9778,18677.0
2021-01-13 13:35:00,142.95,142.99,142.82,142.83,37178.0,124.9866,125.0215,124.8729,124.8816,37178.0
2021-01-13 13:40:00,142.84,142.85,142.73,142.83,13137.0,124.8904,124.8991,124.7942,124.8816,13137.0
2021-01-13 13:45:00,142.82,142.89,142.81,142.86,9899.0,124.8729,124.9341,124.8642,124.9079,9899.0
2021-01-13 13:50:00,142.84,142.86,142.77,142.81,10226.0,124.8904,124.9079,124.8292,124.8642,10226.0
2021-01-13 13:55:00,142.82,142.87,142.8,142.85,8693.0,124.8729,124.9166,124.8554,124.8991,8693.0
2021-01-13 14:00:00,142.85,143.0,142.75,142.97,23702.0,124.8991,125.0303,124.8117,125.0041,23702.0
2021-01-13 14:05:00,142.97,143.02,142.9,143.0,13510.0,125.0041,125.0478,124.9428,125.0303,13510.0
2021-01-13 14:10:00,142.99,143.01,142.87,143.0,15087.0,125.0215,125.039,124.9166,125.0303,15087.0
2021-01-13 14:15:00,142.97,143.07,142.93,143.03,13948.0,125.0041,125.0915,124.9691,125.0565,13948.0
2021-01-13 14:20:00,143.02,143.15,142.95,143.13,11533.0,125.0478,125.1614,124.9866,125.1439,11533.0
2021-01-13 14:25:00,143.14,143.14,142.99,143.04,18907.0,125.1527,125.1527,125.0215,125.0653,18907.0
2021-01-13 14:30:00,143.03,143.04,142.91,142.91,12647.0,125.0565,125.0653,124.9516,124.9516,12647.0
2021-01-13 14:35:00,142.86,142.93,142.78,142.8,13607.0,124.9079,124.9691,124.8379,124.8554,13607.0
2021-01-13 14:40:00,142.8,142.9,142.79,142.84,12209.0,124.8554,124.9428,124.8467,124.8904,12209.0
2021-01-13 14:45:00,142.84,142.91,142.78,142.78,14871.0,124.8904,124.9516,124.8379,124.8379,14871.0
2021-01-13 14:50:00,142.78,142.9,142.78,142.87,21703.0,124.8379,124.9428,124.8379,124.9166,21703.0
2021-01-13 14:55:00,142.85,142.95,142.81,142.94,16573.0,124.8991,124.9866,124.8642,124.9778,16573.0
2021-01-13 15:00:00,142.95,142.98,142.88,142.92,16652.0,124.9866,125.0128,124.9254,124.9603,16652.0
2021-01-13 15:05:00,142.9,142.93,142.77,142.78,15119.0,124.9428,124.9691,124.8292,124.8379,15119.0
2021-01-13 15:10:00,142.78,142.99,142.78,142.96,16620.0,124.8379,125.0215,124.8379,124.9953,16620.0
2021-01-13 15:15:00,142.97,142.99,142.84,142.94,16410.0,125.0041,125.0215,124.8904,124.9778,16410.0
2021-01-13 15:20:00,142.93,143.07,142.87,143.01,43138.0,124.9691,125.0915,124.9166,125.039,43138.0
2021-01-13 15:25:00,143.01,143.23,142.97,143.22,24052.0,125.039,125.2314,125.0041,125.2226,24052.0
2021-01-13 15:30:00,143.22,143.24,142.93,142.96,40590.0,125.2226,125.2401,124.9691,124.9953,40590.0
2021-01-13 15:35:00,142.94,142.96,142.86,142.96,48843.0,124.9778,124.9953,124.9079,124.9953,48843.0
2021-01-13 15:40:00,142.96,143.04,142.92,142.94,42056.0,124.9953,125.0653,124.9603,124.9778,42056.0
2021-01-13 15:45:00,142.96,143.03,142.92,143.0,48702.0,124.9953,125.0565,124.9603,125.0303,48702.0
2021-01-13 15:50:00,143.0,143.02,142.59,142.66,113975.0,125.0303,125.0478,124.6718,124.733,113975.0
2021-01-13 15:55:00,142.66,142.82,142.56,142.58,194691.0,124.733,124.8729,124.6456,124.6631,194691.0
2021-01-14 09:30:00,141.48,142.44,141.48,141.79,228590.0,123.7013,124.5407,123.7013,123.9723,228590.0
2021-01-14 09:35:00,141.84,141.89,141.21,141.3,115666.0,124.0161,124.0598,123.4652,123.5439,115666.0
2021-01-14 09:40:00,141.27,141.45,141.07,141.39,60967.0,123.5177,123.6751,123.3428,123.6226,60967.0
2021-01-14 09:45:00,141.44,141.52,141.36,141.38,34923.0,123.6663,123.7363,123.5964,123.6139,34923.0
2021-01-14 09:50:00,141.39,141.67,141.38,141.66,16201.0,123.6226,123.8674,123.6139,123.8587,16201.0
2021-01-14 09:55:00,141.68,141.89,141.6,141.87,34164.0,123.8762,124.0598,123.8062,124.0423,34164.0
2021-01-14 10:00:00,141.85,142.02,141.76,141.77,32111.0,124.0248,124.1734,123.9461,123.9548,32111.0
2021-01-14 10:05:00,141.77,141.78,141.6,141.63,36771.0,123.9548,123.9636,123.8062,123.8324,36771.0
2021-01-14 10:10:00,141.63,141.66,141.42,141.46,32760.0,123.8324,123.8587,123.6488,123.6838,32760.0
2021-01-14 10:15:00,141.46,141.55,141.41,141.55,34188.0,123.6838,123.7625,123.6401,123.7625,34188.0
2021-01-14 10:20:00,141.56,141.67,141.5,141.53,31182.0,123.7712,123.8674,123.7188,123.745,31182.0
2021-01-14 10:25:00,141.53,141.69,141.37,141.64,23909.0,123.745,123.8849,123.6051,123.8412,23909.0
2021-01-14 10:30:00,141.65,141.69,141.49,141.57,27271.0,123.8499,123.8849,123.71,123.78,27271.0
2021-01-14 10:35:00,141.54,141.77,141.42,141.77,17733.0,123.7537,123.9548,123.6488,123.9548,17733.0
2021-01-14 10:40:00,141.76,141.98,141.73,141.95,25879.0,123.9461,124.1385,123.9199,124.1122,25879.0
2021-01-14 10:45:00,141.99,142.17,141.93,142.16,24674.0,124.1472,124.3046,124.0947,124.2958,24674.0
2021-01-14 10:50:00,142.16,142.18,141.94,141.99,10358.0,124.2958,124.3133,124.1035,124.1472,10358.0
2021-01-14 10:55:00,141.99,142.14,141.92,141.97,13175.0,124.1472,124.2784,124.086,124.1297,13175.0
2021-01-14 11:00:00,141.99,142.0,141.87,141.88,23365.0,124.1472,124.1559,124.0423,124.051,23365.0
2021-01-14 11:05:00,141.89,142.0,141.87,141.98,15056.0,124.0598,124.1559,124.0423,124.1385,15056.0
2021-01-14 11:10:00,141.99,142.22,141.99,142.2,17449.0,124.1472,124.3483,124.1472,124.3308,17449.0
2021-01-14 11:15:00,142.2,142.22,142.01,142.04,19309.0,124.3308,124.3483,124.1647,124.1909,19309.0
2021-01-14 11:20:00,142.03,142.12,142.0,142.08,13488.0,124.1822,124.2609,124.1559,124.2259,13488.0
2021-01-14 11:25:00,142.08,142.18,142.04,142.13,10128.0,124.2259,124.3133,124.1909,124.2696,10128.0
2021-01-14 11:30:00,142.15,142.18,141.93,141.96,14187.0,124.2871,124.3133,124.0947,124.121,14187.0
2021-01-14 11:35:00,141.94,142.1,141.86,142.04,7751.0,124.1035,124.2434,124.0335,124.1909,7751.0
2021-01-14 11:40:00,142.03,142.08,142.01,142.06,12993.0,124.1822,124.2259,124.1647,124.2084,12993.0
2021-01-14 11:45:00,142.05,142.1,141.97,142.04,16440.0,124.1997,124.2434,124.1297,124.1909,16440.0
2021-01-14 11:50:00,142.02,142.1,142.0,142.08,10722.0,124.1734,124.2434,124.1559,124.2259,10722.0
2021-01-14 11:55:00,142.08,142.08,141.88,141.93,16135.0,124.2259,124.2259,124.051,124.0947,16135.0
2021-01-14 12:00:00,141.92,142.13,141.91,142.06,16157.0,124.086,124.2696,124.0773,124.2084,16157.0
2021-01-14 12:05:00,142.07,142.15,142.01,142.09,28325.0,124.2171,124.2871,124.1647,124.2346,28325.0
2021-01-14 12:10:00,142.11,142.13,142.0,142.07,17100.0,124.2521,124.2696,124.1559,124.2171,17100.0
2021-01-14 12:15:00,142.09,142.12,141.95,141.96,35013.0,124.2346,124.2609,124.1122,124.121,35013.0
2021-01-14 12:20:00,141.96,141.98,141.83,141.84,11043.0,124.121,124.1385,124.0073,124.0161,11043.0
2021-01-14 12:25:00,141.84,141.89,141.8,141.83,11081.0,124.0161,124.0598,123.9811,124.0073,11081.0
2021-01-14 12:30:00,141.8,141.87,141.78,141.87,15286.0,123.9811,124.0423,123.9636,124.0423,15286.0
2021-01-14 12:35:00,141.85,141.88,141.77,141.8,11101.0,124.0248,124.051,123.9548,123.9811,11101.0
2021-01-14 12:40:00,141.77,141.87,141.7,141.86,18307.0,123.9548,124.0423,123.8936,124.0335,18307.0
2021-01-14 12:45:00,141.82,141.82,141.7,141.78,24163.0,123.9986,123.9986,123.8936,123.9636,24163.0
2021-01-14 12:50:00,141.78,141.91,141.76,141.83,20436.0,123.9636,124.0773,123.9461,124.0073,20436.0
2021-01-14 12:55:00,141.83,141.96,141.83,141.89,16762.0,124.0073,124.121,124.0073,124.0598,16762.0
2021-01-14 13:00:00,141.89,141.98,141.79,141.82,22963.0,124.0598,124.1385,123.9723,123.9986,22963.0
2021-01-14 13:05:00,141.83,141.99,141.81,141.91,13498.0,124.0073,124.1472,123.9898,124.0773,13498.0
2021-01-14 13:10:00,141.9,141.93,141.77,141.78,18684.0,124.0685,124.0947,123.9548,123.9636,18684.0
2021-01-14 13:15:00,141.79,141.79,141.66,141.66,25633.0,123.9723,123.9723,123.8587,123.8587,25633.0
2021-01-14 13:20:00,141.71,141.76,141.56,141.59,13809.0,123.9024,123.9461,123.7712,123.7975,13809.0
2021-01-14 13:25:00,141.58,141.62,141.53,141.62,16205.0,123.7887,123.8237,123.745,123.8237,16205.0
2021-01-14 13:30:00,141.61,141.66,141.55,141.6,15594.0,123.815,123.8587,123.7625,123.8062,15594.0
2021-01-14 13:35:00,141.62,141.76,141.62,141.72,16806.0,123.8237,123.9461,123.8237,123.9111,16806.0
2021-01-14 13:40:00,141.72,141.76,141.61,141.62,14944.0,123.9111,123.9461,123.815,123.8237,14944.0
2021-01-14 13:45:00,141.62,141.74,141.6,141.72,28475.0,123.8237,123.9286,123.8062,123.9111,28475.0
2021-01-14 13:50:00,141.72,141.73,141.67,141.69,23395.0,123.9111,123.9199,123.8674,123.8849,23395.0
2021-01-14 13:55:00,141.68,141.8,141.68,141.79,37729.0,123.8762,123.9811,123.8762,123.9723,37729.0
2021-01-14 14:00:00,141.76,141.85,141.69,141.79,24269.0,123.9461,124.0248,123.8849,123.9723,24269.0
2021-01-14 14:05:00,141.78,141.87,141.72,141.86,23815.0,123.9636,124.0423,123.9111,124.0335,23815.0
2021-01-14 14:10:00,141.86,141.88,141.65,141.65,42179.0,124.0335,124.051,123.8499,123.8499,42179.0
2021-01-14 14:15:00,141.65,141.75,141.65,141.75,21146.0,123.8499,123.9374,123.8499,123.9374,21146.0
2021-01-14 14:20:00,141.74,141.8,141.69,141.72,92952.0,123.9286,123.9811,123.8849,123.9111,92952.0
2021-01-14 14:25:00,141.72,141.76,141.67,141.72,22859.0,123.9111,123.9461,123.8674,123.9111,22859.0
2021-01-14 14:30:00,141.72,141.75,141.65,141.72,21445.0,123.9111,123.9374,123.8499,123.9111,21445.0
2021-01-14 14:35:00,141.72,141.8,141.64,141.64,32829.0,123.9111,123.9811,123.8412,123.8412,32829.0
2021-01-14 14:40:00,141.64,141.82,141.6,141.81,18716.0,123.8412,123.9986,123.8062,123.9898,18716.0
2021-01-14 14:45:00,141.81,141.88,141.69,141.7,27134.0,123.9898,124.051,123.8849,123.8936,27134.0
2021-01-14 14:50:00,141.71,141.78,141.65,141.75,28978.0,123.9024,123.9636,123.8499,123.9374,28978.0
2021-01-14 14:55:00,141.72,141.84,141.66,141.79,23231.0,123.9111,124.0161,123.8587,123.9723,23231.0
2021-01-14 15:00:00,141.79,141.83,141.66,141.7,35329.0,123.9723,124.0073,123.8587,123.8936,35329.0
2021-01-14 15:05:00,141.67,141.7,141.56,141.62,37088.0,123.8674,123.8936,123.7712,123.8237,37088.0
2021-01-14 15:10:00,141.62,141.68,141.52,141.66,41044.0,123.8237,123.8762,123.7363,123.8587,41044.0
2021-01-14 15:15:00,141.64,141.67,141.56,141.56,27504.0,123.8412,123.8674,123.7712,123.7712,27504.0
2021-01-14 15:20:00,141.57,141.79,141.57,141.74,28989.0,123.78,123.9723,123.78,123.9286,28989.0
2021-01-14 15:25:00,141.74,141.77,141.64,141.77,20659.0,123.9286,123.9548,123.8412,123.9548,20659.0
2021-01-14 15:30:00,141.77,141.92,141.68,141.76,48471.0,123.9548,124.086,123.8762,123.9461,48471.0
2021-01-14 15:35:00,141.75,141.91,141.69,141.88,38434.0,123.9374,124.0773,123.8849,124.051,38434.0
2021-01-14 15:40:00,141.87,142.05,141.86,142.05,48035.0,124.0423,124.1997,124.0335,124.1997,48035.0
2021-01-14 15:45:00,142.05,142.15,141.97,142.01,43241.0,124.1997,124.2871,124.1297,124.1647,43241.0
2021-01-14 15:50:00,141.98,142.02,141.73,141.78,88194.0,124.1385,124.1734,123.9199,123.9636,88194.0
2021-01-14 15:55:00,141.8,141.9,141.69,141.76,251509.0,123.9811,124.0685,123.8849,123.9461,251509.0
2021-01-15 09:30:00,141.45,141.56,140.92,141.19,533579.0,123.6751,123.7712,123.2117,123.4477,533579.0
2021-01-15 09:35:00,141.21,141.46,140.82,141.24,24146.0,123.4652,123.6838,123.1242,123.4914,24146.0
2021-01-15 09:40:00,141.26,141.51,140.97,141.07,37603.0,123.5089,123.7275,123.2554,123.3428,37603.0
2021-01-15 09:45:00,141.09,141.29,140.99,141.02,23778.0,123.3603,123.5352,123.2729,123.2991,23778.0
2021-01-15 09:50:00,141.02,141.25,140.89,141.13,68090.0,123.2991,123.5002,123.1854,123.3953,68090.0
2021-01-15 09:55:00,141.09,141.43,141.09,141.42,30899.0,123.3603,123.6576,123.3603,123.6488,30899.0
2021-01-15 10:00:00,141.42,141.94,141.37,141.69,35523.0,123.6488,124.1035,123.6051,123.8849,35523.0
2021-01-15 10:05:00,141.72,141.74,141.35,141.41,19075.0,123.9111,123.9286,123.5876,123.6401,19075.0
2021-01-15 10:10:00,141.44,141.54,141.29,141.29,13830.0,123.6663,123.7537,123.5352,123.5352,13830.0
2021-01-15 10:15:00,141.29,141.35,141.06,141.33,18147.0,123.5352,123.5876,123.3341,123.5701,18147.0
2021-01-15 10:20:00,141.28,141.41,140.95,140.96,26155.0,123.5264,123.6401,123.2379,123.2466,26155.0
2021-01-15 10:25:00,140.98,141.2,140.85,140.96,17075.0,123.2641,123.4565,123.1505,123.2466,17075.0
2021-01-15 10:30:00,140.89,141.08,140.84,141.06,31940.0,123.1854,123.3516,123.1417,123.3341,31940.0
2021-01-15 10:35:00,141.09,141.14,140.99,141.01,11910.0,123.3603,123.404,123.2729,123.2904,11910.0
2021-01-15 10:40:00,141.03,141.11,140.82,140.88,17940.0,123.3078,123.3778,123.1242,123.1767,17940.0
2021-01-15 10:45:00,140.9,141.26,140.9,141.18,13437.0,123.1942,123.5089,123.1942,123.439,13437.0
2021-01-15 10:50:00,141.16,141.18,140.95,140.97,18316.0,123.4215,123.439,123.2379,123.2554,18316.0
2021-01-15 10:55:00,140.97,141.05,140.84,140.97,17736.0,123.2554,123.3253,123.1417,123.2554,17736.0
2021-01-15 11:00:00,140.97,140.99,140.62,140.73,35000.0,123.2554,123.2729,122.9494,123.0455,35000.0
2021-01-15 11:05:00,140.71,141.02,140.53,141.0,19186.0,123.028,123.2991,122.8707,123.2816,19186.0
2021-01-15 11:10:00,141.02,141.2,141.02,141.14,10494.0,123.2991,123.4565,123.2991,123.404,10494.0
2021-01-15 11:15:00,141.17,141.4,141.16,141.38,10837.0,123.4302,123.6313,123.4215,123.6139,10837.0
2021-01-15 11:20:00,141.41,141.54,141.37,141.47,10791.0,123.6401,123.7537,123.6051,123.6925,10791.0
2021-01-15 11:25:00,141.47,141.81,141.47,141.77,11032.0,123.6925,123.9898,123.6925,123.9548,11032.0
2021-01-15 11:30:00,141.8,141.85,141.62,141.69,95321.0,123.9811,124.0248,123.8237,123.8849,95321.0
2021-01-15 11:35:00,141.71,141.78,141.54,141.68,14220.0,123.9024,123.9636,123.7537,123.8762,14220.0
2021-01-15 11:40:00,141.7,141.81,141.57,141.6,20370.0,123.8936,123.9898,123.78,123.8062,20370.0
2021-01-15 11:45:00,141.57,141.69,141.57,141.57,13687.0,123.78,123.8849,123.78,123.78,13687.0
2021-01-15 11:50:00,141.58,141.62,141.38,141.48,12619.0,123.7887,123.8237,123.6139,123.7013,12619.0
2021-01-15 11:55:00,141.46,141.63,141.41,141.58,10207.0,123.6838,123.8324,123.6401,123.7887,10207.0
2021-01-15 12:00:00,141.56,141.63,141.41,141.63,12605.0,123.7712,123.8324,123.6401,123.8324,12605.0
2021-01-15 12:05:00,141.63,141.64,141.5,141.5,7511.0,123.8324,123.8412,123.7188,123.7188,7511.0
2021-01-15 12:10:00,141.5,141.6,141.46,141.53,14842.0,123.7188,123.8062,123.6838,123.745,14842.0
2021-01-15 12:15:00,141.56,141.7,141.55,141.61,17600.0,123.7712,123.8936,123.7625,123.815,17600.0
2021-01-15 12:20:00,141.59,141.68,141.51,141.65,18983.0,123.7975,123.8762,123.7275,123.8499,18983.0
2021-01-15 12:25:00,141.68,141.85,141.63,141.81,8839.0,123.8762,124.0248,123.8324,123.9898,8839.0
2021-01-15 12:30:00,141.81,141.98,141.8,141.96,9465.0,123.9898,124.1385,123.9811,124.121,9465.0
2021-01-15 12:35:00,141.98,142.03,141.89,141.92,17523.0,124.1385,124.1822,124.0598,124.086,17523.0
2021-01-15 12:40:00,141.95,142.07,141.95,141.95,7139.0,124.1122,124.2171,124.1122,124.1122,7139.0
2021-01-15 12:45:00,141.98,142.0,141.91,141.99,10413.0,124.1385,124.1559,124.0773,124.1472,10413.0
2021-01-15 12:50:00,141.99,142.0,141.87,141.98,10208.0,124.1472,124.1559,124.0423,124.1385,10208.0
2021-01-15 12:55:00,141.97,142.05,141.93,142.02,8593.0,124.1297,124.1997,124.0947,124.1734,8593.0
2021-01-15 13:00:00,141.98,142.02,141.77,141.78,7838.0,124.1385,124.1734,123.9548,123.9636,7838.0
2021-01-15 13:05:00,141.76,141.92,141.76,141.9,5898.0,123.9461,124.086,123.9461,124.0685,5898.0
2021-01-15 13:10:00,141.88,141.88,141.76,141.79,9526.0,124.051,124.051,123.9461,123.9723,9526.0
2021-01-15 13:15:00,141.82,142.13,141.82,142.07,8663.0,123.9986,124.2696,123.9986,124.2171,8663.0
2021-01-15 13:20:00,142.1,142.12,141.99,142.02,9900.0,124.2434,124.2609,124.1472,124.1734,9900.0
2021-01-15 13:25:00,142.01,142.03,141.92,142.0,8446.0,124.1647,124.1822,124.086,124.1559,8446.0
2021-01-15 13:30:00,142.0,142.0,141.86,141.89,7492.0,124.1559,124.1559,124.0335,124.0598,7492.0
2021-01-15 13:35:00,141.86,141.88,141.8,141.84,11326.0,124.0335,124.051,123.9811,124.0161,11326.0
2021-01-15 13:40:00,141.86,141.9,141.76,141.87,14949.0,124.0335,124.0685,123.9461,124.0423,14949.0
2021-01-15 13:45:00,141.9,142.04,141.88,141.89,5953.0,124.0685,124.1909,124.051,124.0598,5953.0
2021-01-15 13:50:00,141.86,141.94,141.8,141.88,5529.0,124.0335,124.1035,123.9811,124.051,5529.0
2021-01-15 13:55:00,141.84,141.97,141.8,141.88,7316.0,124.0161,124.1297,123.9811,124.051,7316.0
2021-01-15 14:00:00,141.87,141.97,141.82,141.95,7098.0,124.0423,124.1297,123.9986,124.1122,7098.0
2021-01-15 14:05:00,141.96,141.98,141.8,141.84,11689.0,124.121,124.1385,123.9811,124.0161,11689.0
2021-01-15 14:10:00,141.82,141.83,141.75,141.77,6924.0,123.9986,124.0073,123.9374,123.9548,6924.0
2021-01-15 14:15:00,141.78,142.11,141.78,142.11,13090.0,123.9636,124.2521,123.9636,124.2521,13090.0
2021-01-15 14:20:00,142.11,142.19,142.06,142.09,17923.0,124.2521,124.3221,124.2084,124.2346,17923.0
2021-01-15 14:25:00,142.12,142.18,142.07,142.12,9416.0,124.2609,124.3133,124.2171,124.2609,9416.0
2021-01-15 14:30:00,142.11,142.16,142.03,142.04,11065.0,124.2521,124.2958,124.1822,124.1909,11065.0
2021-01-15 14:35:00,142.06,142.13,142.03,142.08,8072.0,124.2084,124.2696,124.1822,124.2259,8072.0
2021-01-15 14:40:00,142.07,142.12,142.02,142.07,11625.0,124.2171,124.2609,124.1734,124.2171,11625.0
2021-01-15 14:45:00,142.07,142.21,142.06,142.21,11041.0,124.2171,124.3396,124.2084,124.3396,11041.0
2021-01-15 14:50:00,142.14,142.22,142.11,142.19,8689.0,124.2784,124.3483,124.2521,124.3221,8689.0
2021-01-15 14:55:00,142.19,142.23,142.12,142.18,14771.0,124.3221,124.357,124.2609,124.3133,14771.0
2021-01-15 15:00:00,142.17,142.25,142.13,142.17,27645.0,124.3046,124.3745,124.2696,124.3046,27645.0
2021-01-15 15:05:00,142.18,142.18,142.03,142.15,40333.0,124.3133,124.3133,124.1822,124.2871,40333.0
2021-01-15 15:10:00,142.15,142.47,142.13,142.42,38428.0,124.2871,124.5669,124.2696,124.5232,38428.0
2021-01-15 15:15:00,142.47,142.6,142.42,142.43,17287.0,124.5669,124.6805,124.5232,124.5319,17287.0
2021-01-15 15:20:00,142.4,142.42,142.23,142.32,18296.0,124.5057,124.5232,124.357,124.4357,18296.0
2021-01-15 15:25:00,142.35,142.36,142.17,142.17,12648.0,124.462,124.4707,124.3046,124.3046,12648.0
2021-01-15 15:30:00,142.18,142.43,141.89,141.94,204707.0,124.3133,124.5319,124.0598,124.1035,204707.0
2021-01-15 15:35:00,141.94,142.02,141.81,141.83,50602.0,124.1035,124.1734,123.9898,124.0073,50602.0
2021-01-15 15:40:00,141.81,142.01,141.66,141.66,76556.0,123.9898,124.1647,123.8587,123.8587,76556.0
2021-01-15 15:45:00,141.66,141.84,141.64,141.67,54044.0,123.8587,124.0161,123.8412,123.8674,54044.0
2021-01-15 15:50:00,141.69,141.69,141.27,141.39,103345.0,123.8849,123.8849,123.5177,123.6226,103345.0
2021-01-15 15:55:00,141.39,141.54,141.19,141.39,208688.0,123.6226,123.7537,123.4477,123.6226,208688.0
2021-01-19 09:30:00,142.25,142.52,141.44,141.44,213294.0,124.3745,124.6106,123.6663,123.6663,213294.0
2021-01-19 09:35:00,141.49,142.1,141.47,141.81,36562.0,123.71,124.2434,123.6925,123.9898,36562.0
2021-01-19 09:40:00,141.78,142.05,141.69,141.73,38015.0,123.9636,124.1997,123.8849,123.9199,38015.0
2021-01-19 09:45:00,141.73,142.03,141.62,141.9,37701.0,123.9199,124.1822,123.8237,124.0685,37701.0
2021-01-19 09:50:00,141.88,142.11,141.73,142.11,45151.0,124.051,124.2521,123.9199,124.2521,45151.0
2021-01-19 09:55:00,142.08,142.45,142.03,142.45,35959.0,124.2259,124.5494,124.1822,124.5494,35959.0
2021-01-19 10:00:00,142.4,142.58,141.97,141.97,47798.0,124.5057,124.6631,124.1297,124.1297,47798.0
2021-01-19 10:05:00,141.98,142.05,141.82,141.87,19189.0,124.1385,124.1997,123.9986,124.0423,19189.0
2021-01-19 10:10:00,141.84,142.14,141.79,142.06,22514.0,124.0161,124.2784,123.9723,124.2084,22514.0
2021-01-19 10:15:00,142.09,142.33,142.03,142.07,18807.0,124.2346,124.4445,124.1822,124.2171,18807.0
2021-01-19 10:20:00,142.07,142.13,141.93,141.93,41396.0,124.2171,124.2696,124.0947,124.0947,41396.0
2021-01-19 10:25:00,141.94,142.21,141.92,142.16,22507.0,124.1035,124.3396,124.086,124.2958,22507.0
2021-01-19 10:30:00,142.17,142.2,142.08,142.12,21442.0,124.3046,124.3308,124.2259,124.2609,21442.0
2021-01-19 10:35:00,142.11,142.12,141.96,142.04,19860.0,124.2521,124.2609,124.121,124.1909,19860.0
2021-01-19 10:40:00,142.02,142.33,141.97,142.28,28100.0,124.1734,124.4445,124.1297,124.4008,28100.0
2021-01-19 10:45:00,142.3,142.35,142.22,142.28,23560.0,124.4182,124.462,124.3483,124.4008,23560.0
2021-01-19 10:50:00,142.3,142.44,142.22,142.22,20427.0,124.4182,124.5407,124.3483,124.3483,20427.0
2021-01-19 10:55:00,142.24,142.3,142.14,142.25,15414.0,124.3658,124.4182,124.2784,124.3745,15414.0
2021-01-19 11:00:00,142.27,142.37,142.15,142.29,36030.0,124.392,124.4794,124.2871,124.4095,36030.0
2021-01-19 11:05:00,142.31,142.35,142.12,142.15,22283.0,124.427,124.462,124.2609,124.2871,22283.0
2021-01-19 11:10:00,142.16,142.19,141.85,141.85,14354.0,124.2958,124.3221,124.0248,124.0248,14354.0
2021-01-19 11:15:00,141.84,141.95,141.7,141.84,36701.0,124.0161,124.1122,123.8936,124.0161,36701.0
2021-01-19 11:20:00,141.84,141.91,141.8,141.82,34700.0,124.0161,124.0773,123.9811,123.9986,34700.0
2021-01-19 11:25:00,141.82,141.85,141.73,141.78,16257.0,123.9986,124.0248,123.9199,123.9636,16257.0
2021-01-19 11:30:00,141.76,141.92,141.63,141.64,27532.0,123.9461,124.086,123.8324,123.8412,27532.0
2021-01-19 11:35:00,141.68,141.94,141.67,141.91,36178.0,123.8762,124.1035,123.8674,124.0773,36178.0
2021-01-19 11:40:00,141.91,142.03,141.87,141.97,22324.0,124.0773,124.1822,124.0423,124.1297,22324.0
2021-01-19 11:45:00,141.98,142.15,141.95,142.07,19002.0,124.1385,124.2871,124.1122,124.2171,19002.0
2021-01-19 11:50:00,142.05,142.18,142.03,142.04,16111.0,124.1997,124.3133,124.1822,124.1909,16111.0
2021-01-19 11:55:00,142.05,142.14,142.03,142.08,29233.0,124.1997,124.2784,124.1822,124.2259,29233.0
2021-01-19 12:00:00,142.08,142.21,142.01,142.2,29160.0,124.2259,124.3396,124.1647,124.3308,29160.0
2021-01-19 12:05:00,142.22,142.23,142.12,142.13,13617.0,124.3483,124.357,124.2609,124.2696,13617.0
2021-01-19 12:10:00,142.13,142.14,141.96,142.11,19703.0,124.2696,124.2784,124.121,124.2521,19703.0
2021-01-19 12:15:00,142.11,142.17,142.05,142.07,13118.0,124.2521,124.3046,124.1997,124.2171,13118.0
2021-01-19 12:20:00,142.06,142.08,141.99,142.02,16470.0,124.2084,124.2259,124.1472,124.1734,16470.0
2021-01-19 12:25:00,142.02,142.08,141.98,142.0,14954.0,124.1734,124.2259,124.1385,124.1559,14954.0
2021-01-19 12:30:00,142.0,142.07,141.96,141.99,52546.0,124.1559,124.2171,124.121,124.1472,52546.0
2021-01-19 12:35:00,141.99,142.13,141.99,142.08,15817.0,124.1472,124.2696,124.1472,124.2259,15817.0
2021-01-19 12:40:00,142.06,142.23,142.0,142.22,28585.0,124.2084,124.357,124.1559,124.3483,28585.0
2021-01-19 12:45:00,142.24,142.24,142.1,142.14,9385.0,124.3658,124.3658,124.2434,124.2784,9385.0
2021-01-19 12:50:00,142.16,142.2,142.08,142.18,14039.0,124.2958,124.3308,124.2259,124.3133,14039.0
2021-01-19 12:55:00,142.17,142.22,142.1,142.11,22066.0,124.3046,124.3483,124.2434,124.2521,22066.0
2021-01-19 13:00:00,142.11,142.16,142.0,142.07,23934.0,124.2521,124.2958,124.1559,124.2171,23934.0
2021-01-19 13:05:00,142.05,142.13,142.02,142.05,16153.0,124.1997,124.2696,124.1734,124.1997,16153.0
2021-01-19 13:10:00,142.05,142.15,142.03,142.09,29721.0,124.1997,124.2871,124.1822,124.2346,29721.0
2021-01-19 13:15:00,142.08,142.12,142.02,142.02,15441.0,124.2259,124.2609,124.1734,124.1734,15441.0
2021-01-19 13:20:00,142.04,142.19,142.04,142.09,23956.0,124.1909,124.3221,124.1909,124.2346,23956.0
2021-01-19 13:25:00,142.09,142.17,142.07,142.12,9456.0,124.2346,124.3046,124.2171,124.2609,9456.0
2021-01-19 13:30:00,142.12,142.12,142.03,142.06,20789.0,124.2609,124.2609,124.1822,124.2084,20789.0
2021-01-19 13:35:00,142.06,142.21,142.06,142.1,19648.0,124.2084,124.3396,124.2084,124.2434,19648.0
2021-01-19 13:40:00,142.11,142.32,142.06,142.22,29553.0,124.2521,124.4357,124.2084,124.3483,29553.0
2021-01-19 13:45:00,142.23,142.24,142.09,142.12,16712.0,124.357,124.3658,124.2346,124.2609,16712.0
2021-01-19 13:50:00,142.13,142.13,142.02,142.02,15341.0,124.2696,124.2696,124.1734,124.1734,15341.0
2021-01-19 13:55:00,142.03,142.09,142.02,142.05,10244.0,124.1822,124.2346,124.1734,124.1997,10244.0
2021-01-19 14:00:00,142.08,142.12,142.0,142.07,25364.0,124.2259,124.2609,124.1559,124.2171,25364.0
2021-01-19 14:05:00,142.05,142.09,141.98,142.05,15146.0,124.1997,124.2346,124.1385,124.1997,15146.0
2021-01-19 14:10:00,142.05,142.08,142.01,142.08,17758.0,124.1997,124.2259,124.1647,124.2259,17758.0
2021-01-19 14:15:00,142.08,142.08,141.96,141.99,33969.0,124.2259,124.2259,124.121,124.1472,33969.0
2021-01-19 14:20:00,141.99,142.09,141.97,142.03,19882.0,124.1472,124.2346,124.1297,124.1822,19882.0
2021-01-19 14:25:00,142.06,142.14,142.04,142.14,28111.0,124.2084,124.2784,124.1909,124.2784,28111.0
2021-01-19 14:30:00,142.13,142.14,141.98,142.06,41710.0,124.2696,124.2784,124.1385,124.2084,41710.0
2021-01-19 14:35:00,142.07,142.08,142.0,142.05,41737.0,124.2171,124.2259,124.1559,124.1997,41737.0
2021-01-19 14:40:00,142.05,142.07,141.95,142.06,38013.0,124.1997,124.2171,124.1122,124.2084,38013.0
2021-01-19 14:45:00,142.06,142.09,142.03,142.06,42193.0,124.2084,124.2346,124.1822,124.2084,42193.0
2021-01-19 14:50:00,142.06,142.15,142.06,142.12,26807.0,124.2084,124.2871,124.2084,124.2609,26807.0
2021-01-19 14:55:00,142.12,142.23,142.11,142.2,19777.0,124.2609,124.357,124.2521,124.3308,19777.0
2021-01-19 15:00:00,142.24,142.39,142.22,142.35,29616.0,124.3658,124.4969,124.3483,124.462,29616.0
2021-01-19 15:05:00,142.34,142.41,142.29,142.38,29502.0,124.4532,124.5144,124.4095,124.4882,29502.0
2021-01-19 15:10:00,142.37,142.49,142.32,142.47,23080.0,124.4794,124.5844,124.4357,124.5669,23080.0
2021-01-19 15:15:00,142.47,142.48,142.33,142.36,26927.0,124.5669,124.5756,124.4445,124.4707,26927.0
2021-01-19 15:20:00,142.36,142.36,142.22,142.22,26514.0,124.4707,124.4707,124.3483,124.3483,26514.0
2021-01-19 15:25:00,142.23,142.24,142.13,142.17,21135.0,124.357,124.3658,124.2696,124.3046,21135.0
2021-01-19 15:30:00,142.18,142.22,142.06,142.21,20316.0,124.3133,124.3483,124.2084,124.3396,20316.0
2021-01-19 15:35:00,142.22,142.35,142.2,142.34,27636.0,124.3483,124.462,124.3308,124.4532,27636.0
2021-01-19 15:40:00,142.32,142.37,142.27,142.27,28432.0,124.4357,124.4794,124.392,124.392,28432.0
2021-01-19 15:45:00,142.28,142.36,142.25,142.26,26511.0,124.4008,124.4707,124.3745,124.3833,26511.0
2021-01-19 15:50:00,142.27,142.44,142.27,142.43,62818.0,124.392,124.5407,124.392,124.5319,62818.0
2021-01-19 15:55:00,142.41,142.41,142.04,142.06,142530.0,124.5144,124.5144,124.1909,124.2084,142530.0
2021-01-20 09:30:00,141.15,141.49,140.51,140.66,155149.0,123.4128,123.71,122.8532,122.9843,155149.0
2021-01-20 09:35:00,140.7,140.73,140.02,140.1,76200.0,123.0193,123.0455,122.4248,122.4947,76200.0
2021-01-20 09:40:00,140.11,140.25,139.92,140.13,57873.0,122.5034,122.6259,122.3373,122.5209,57873.0
2021-01-20 09:45:00,140.15,140.43,140.02,140.14,58667.0,122.5384,122.7832,122.4248,122.5297,58667.0
2021-01-20 09:50:00,140.15,140.73,140.09,140.33,52678.0,122.5384,123.0455,122.486,122.6958,52678.0
2021-01-20 09:55:00,140.3,140.34,140.09,140.14,31128.0,122.6696,122.7045,122.486,122.5297,31128.0
2021-01-20 10:00:00,140.19,140.69,140.17,140.68,26454.0,122.5734,123.0106,122.5559,123.0018,26454.0
2021-01-20 10:05:00,140.67,140.92,140.55,140.63,25473.0,122.9931,123.2117,122.8882,122.9581,25473.0
2021-01-20 10:10:00,140.61,140.86,140.43,140.73,25839.0,122.9406,123.1592,122.7832,123.0455,25839.0
2021-01-20 10:15:00,140.7,140.87,140.65,140.8,31777.0,123.0193,123.1679,122.9756,123.1067,31777.0
2021-01-20 10:20:00,140.81,141.17,140.81,140.85,34432.0,123.1155,123.4302,123.1155,123.1505,34432.0
2021-01-20 10:25:00,140.81,140.87,140.5,140.53,42442.0,123.1155,123.1679,122.8444,122.8707,42442.0
2021-01-20 10:30:00,140.52,140.66,140.44,140.52,30784.0,122.8619,122.9843,122.792,122.8619,30784.0
2021-01-20 10:35:00,140.53,140.6,140.23,140.25,37502.0,122.8707,122.9319,122.6084,122.6259,37502.0
2021-01-20 10:40:00,140.23,140.53,140.22,140.53,71022.0,122.6084,122.8707,122.5996,122.8707,71022.0
2021-01-20 10:45:00,140.52,141.04,140.49,140.96,30482.0,122.8619,123.3166,122.8357,123.2466,30482.0
2021-01-20 10:50:00,140.93,141.0,140.79,140.82,26158.0,123.2204,123.2816,123.098,123.1242,26158.0
2021-01-20 10:55:00,140.81,140.85,140.71,140.72,34053.0,123.1155,123.1505,123.028,123.0368,34053.0
2021-01-20 11:00:00,140.74,140.96,140.72,140.95,76216.0,123.0543,123.2466,123.0368,123.2379,76216.0
2021-01-20 11:05:00,140.95,141.09,140.9,141.01,21474.0,123.2379,123.3603,123.1942,123.2904,21474.0
2021-01-20 11:10:00,140.98,141.16,140.98,141.15,22636.0,123.2641,123.4215,123.2641,123.4128,22636.0
2021-01-20 11:15:00,141.21,141.21,140.97,140.97,9660.0,123.4652,123.4652,123.2554,123.2554,9660.0
2021-01-20 11:20:00,140.92,140.95,140.75,140.78,22585.0,123.2117,123.2379,123.063,123.0893,22585.0
2021-01-20 11:25:00,140.79,140.99,140.73,140.93,30745.0,123.098,123.2729,123.0455,123.2204,30745.0
2021-01-20 11:30:00,140.93,140.99,140.81,140.97,17155.0,123.2204,123.2729,123.1155,123.2554,17155.0
2021-01-20 11:35:00,140.95,141.08,140.84,140.88,18283.0,123.2379,123.3516,123.1417,123.1767,18283.0
2021-01-20 11:40:00,140.86,140.98,140.85,140.95,14037.0,123.1592,123.2641,123.1505,123.2379,14037.0
2021-01-20 11:45:00,140.94,141.03,140.94,141.0,13600.0,123.2291,123.3078,123.2291,123.2816,13600.0
2021-01-20 11:50:00,141.04,141.05,140.9,140.94,12212.0,123.3166,123.3253,123.1942,123.2291,12212.0
2021-01-20 11:55:00,140.94,141.11,140.93,141.06,14800.0,123.2291,123.3778,123.2204,123.3341,14800.0
2021-01-20 12:00:00,141.09,141.21,141.08,141.11,10966.0,123.3603,123.4652,123.3516,123.3778,10966.0
2021-01-20 12:05:00,141.06,141.09,140.98,141.08,69732.0,123.3341,123.3603,123.2641,123.3516,69732.0
2021-01-20 12:10:00,141.08,141.11,140.95,141.11,14941.0,123.3516,123.3778,123.2379,123.3778,14941.0
2021-01-20 12:15:00,141.15,141.22,141.09,141.19,18165.0,123.4128,123.474,123.3603,123.4477,18165.0
2021-01-20 12:20:00,141.18,141.3,141.09,141.24,10010.0,123.439,123.5439,123.3603,123.4914,10010.0
2021-01-20 12:25:00,141.25,141.27,141.16,141.24,15967.0,123.5002,123.5177,123.4215,123.4914,15967.0
2021-01-20 12:30:00,141.25,141.31,141.22,141.28,9076.0,123.5002,123.5527,123.474,123.5264,9076.0
2021-01-20 12:35:00,141.27,141.31,141.15,141.29,12593.0,123.5177,123.5527,123.4128,123.5352,12593.0
2021-01-20 12:40:00,141.29,141.5,141.29,141.47,13804.0,123.5352,123.7188,123.5352,123.6925,13804.0
2021-01-20 12:45:00,141.47,141.47,141.11,141.14,6789.0,123.6925,123.6925,123.3778,123.404,6789.0
2021-01-20 12:50:00,141.12,141.17,141.08,141.08,5569.0,123.3865,123.4302,123.3516,123.3516,5569.0
2021-01-20 12:55:00,141.07,141.11,141.04,141.06,9572.0,123.3428,123.3778,123.3166,123.3341,9572.0
2021-01-20 13:00:00,141.06,141.29,141.06,141.26,14180.0,123.3341,123.5352,123.3341,123.5089,14180.0
2021-01-20 13:05:00,141.27,141.33,141.21,141.21,11383.0,123.5177,123.5701,123.4652,123.4652,11383.0
2021-01-20 13:10:00,141.2,141.31,141.17,141.25,12120.0,123.4565,123.5527,123.4302,123.5002,12120.0
2021-01-20 13:15:00,141.24,141.24,141.09,141.12,15492.0,123.4914,123.4914,123.3603,123.3865,15492.0
2021-01-20 13:20:00,141.11,141.21,141.08,141.09,13792.0,123.3778,123.4652,123.3516,123.3603,13792.0
2021-01-20 13:25:00,141.09,141.26,141.09,141.22,16485.0,123.3603,123.5089,123.3603,123.474,16485.0
2021-01-20 13:30:00,141.23,141.27,141.12,141.27,10500.0,123.4827,123.5177,123.3865,123.5177,10500.0
2021-01-20 13:35:00,141.27,141.33,141.25,141.27,13534.0,123.5177,123.5701,123.5002,123.5177,13534.0
2021-01-20 13:40:00,141.25,141.32,141.2,141.26,9383.0,123.5002,123.5614,123.4565,123.5089,9383.0
2021-01-20 13:45:00,141.25,141.28,141.21,141.22,13123.0,123.5002,123.5264,123.4652,123.474,13123.0
2021-01-20 13:50:00,141.22,141.32,141.2,141.22,17453.0,123.474,123.5614,123.4565,123.474,17453.0
2021-01-20 13:55:00,141.23,141.24,141.16,141.19,17438.0,123.4827,123.4914,123.4215,123.4477,17438.0
2021-01-20 14:00:00,141.17,141.2,141.1,141.19,16063.0,123.4302,123.4565,123.369,123.4477,16063.0
2021-01-20 14:05:00,141.18,141.2,141.12,141.13,17967.0,123.439,123.4565,123.3865,123.3953,17967.0
2021-01-20 14:10:00,141.13,141.14,140.97,141.0,36200.0,123.3953,123.404,123.2554,123.2816,36200.0
2021-01-20 14:15:00,140.99,141.05,140.95,140.97,16486.0,123.2729,123.3253,123.2379,123.2554,16486.0
2021-01-20 14:20:00,140.97,140.98,140.71,140.74,31232.0,123.2554,123.2641,123.028,123.0543,31232.0
2021-01-20 14:25:00,140.75,140.83,140.71,140.72,22103.0,123.063,123.133,123.028,123.0368,22103.0
2021-01-20 14:30:00,140.7,140.78,140.59,140.77,83501.0,123.0193,123.0893,122.9231,123.0805,83501.0
2021-01-20 14:35:00,140.78,140.9,140.76,140.88,13305.0,123.0893,123.1942,123.0718,123.1767,13305.0
2021-01-20 14:40:00,140.87,140.97,140.86,140.92,15047.0,123.1679,123.2554,123.1592,123.2117,15047.0
2021-01-20 14:45:00,140.91,141.04,140.9,141.01,17819.0,123.2029,123.3166,123.1942,123.2904,17819.0
2021-01-20 14:50:00,141.01,141.04,140.96,140.97,19539.0,123.2904,123.3166,123.2466,123.2554,19539.0
2021-01-20 14:55:00,140.97,141.07,140.87,140.88,28276.0,123.2554,123.3428,123.1679,123.1767,28276.0
2021-01-20 15:00:00,140.89,140.97,140.83,140.97,16124.0,123.1854,123.2554,123.133,123.2554,16124.0
2021-01-20 15:05:00,140.98,141.03,140.91,141.01,15775.0,123.2641,123.3078,123.2029,123.2904,15775.0
2021-01-20 15:10:00,141.02,141.02,140.84,140.91,19979.0,123.2991,123.2991,123.1417,123.2029,19979.0
2021-01-20 15:15:00,140.92,141.02,140.85,140.93,63973.0,123.2117,123.2991,123.1505,123.2204,63973.0
2021-01-20 15:20:00,140.93,141.01,140.87,140.93,20265.0,123.2204,123.2904,123.1679,123.2204,20265.0
2021-01-20 15:25:00,140.96,141.24,140.95,141.21,41033.0,123.2466,123.4914,123.2379,123.4652,41033.0
2021-01-20 15:30:00,141.2,141.24,141.17,141.23,35777.0,123.4565,123.4914,123.4302,123.4827,35777.0
2021-01-20 15:35:00,141.23,141.57,141.23,141.44,41759.0,123.4827,123.78,123.4827,123.6663,41759.0
2021-01-20 15:40:00,141.44,141.73,141.43,141.69,50014.0,123.6663,123.9199,123.6576,123.8849,50014.0
2021-01-20 15:45:00,141.69,141.78,141.62,141.7,57285.0,123.8849,123.9636,123.8237,123.8936,57285.0
2021-01-20 15:50:00,141.69,141.72,141.44,141.55,115207.0,123.8849,123.9111,123.6663,123.7625,115207.0
2021-01-20 15:55:00,141.55,141.57,141.3,141.39,249610.0,123.7625,123.78,123.5439,123.6226,249610.0
2021-01-21 09:30:00,140.53,140.8,139.27,139.33,207939.0,122.8707,123.1067,121.769,121.8215,207939.0
2021-01-21 09:35:00,139.37,139.38,138.78,138.83,120318.0,121.8564,121.8652,121.3406,121.3843,120318.0
2021-01-21 09:40:00,138.81,139.34,138.79,139.17,76372.0,121.3668,121.8302,121.3493,121.6816,76372.0
2021-01-21 09:45:00,139.18,139.35,138.93,139.01,142935.0,121.6903,121.839,121.4717,121.5417,142935.0
2021-01-21 09:50:00,139.01,139.2,138.75,138.85,131966.0,121.5417,121.7078,121.3143,121.4018,131966.0
2021-01-21 09:55:00,138.81,139.09,138.74,139.06,62333.0,121.3668,121.6116,121.3056,121.5854,62333.0
2021-01-21 10:00:00,139.04,139.18,138.79,139.16,210525.0,121.5679,121.6903,121.3493,121.6728,210525.0
2021-01-21 10:05:00,139.14,139.41,139.0,139.33,88117.0,121.6553,121.8914,121.5329,121.8215,88117.0
2021-01-21 10:10:00,139.33,139.33,139.03,139.21,67573.0,121.8215,121.8215,121.5592,121.7165,67573.0
2021-01-21 10:15:00,139.22,139.54,139.21,139.49,48459.0,121.7253,122.0051,121.7165,121.9614,48459.0
2021-01-21 10:20:00,139.5,139.82,139.37,139.41,136019.0,121.9701,122.2499,121.8564,121.8914,136019.0
2021-01-21 10:25:00,139.41,139.78,139.36,139.73,69882.0,121.8914,122.2149,121.8477,122.1712,69882.0
2021-01-21 10:30:00,139.73,139.82,139.69,139.77,44463.0,122.1712,122.2499,122.1362,122.2062,44463.0
2021-01-21 10:35:00,139.78,139.87,139.65,139.7,36407.0,122.2149,122.2936,122.1013,122.145,36407.0
2021-01-21 10:40:00,139.7,139.73,139.56,139.64,37278.0,122.145,122.1712,122.0226,122.0925,37278.0
2021-01-21 10:45:00,139.67,139.79,139.39,139.39,32620.0,122.1187,122.2237,121.8739,121.8739,32620.0
2021-01-21 10:50:00,139.4,139.5,139.35,139.45,29606.0,121.8827,121.9701,121.839,121.9264,29606.0
2021-01-21 10:55:00,139.44,139.69,139.43,139.64,34423.0,121.9176,122.1362,121.9089,122.0925,34423.0
2021-01-21 11:00:00,139.63,139.63,139.41,139.62,90122.0,122.0838,122.0838,121.8914,122.075,90122.0
2021-01-21 11:05:00,139.61,139.95,139.6,139.93,36667.0,122.0663,122.3636,122.0575,122.3461,36667.0
2021-01-21 11:10:00,139.93,139.94,139.79,139.79,19284.0,122.3461,122.3548,122.2237,122.2237,19284.0
2021-01-21 11:15:00,139.77,139.8,139.5,139.5,20287.0,122.2062,122.2324,121.9701,121.9701,20287.0
2021-01-21 11:20:00,139.52,139.63,139.46,139.49,23733.0,121.9876,122.0838,121.9351,121.9614,23733.0
2021-01-21 11:25:00,139.49,139.5,139.29,139.35,22535.0,121.9614,121.9701,121.7865,121.839,22535.0
2021-01-21 11:30:00,139.35,139.37,139.21,139.21,47448.0,121.839,121.8564,121.7165,121.7165,47448.0
2021-01-21 11:35:00,139.24,139.61,139.21,139.56,50083.0,121.7428,122.0663,121.7165,122.0226,50083.0
2021-01-21 11:40:00,139.56,139.7,139.55,139.62,32877.0,122.0226,122.145,122.0138,122.075,32877.0
2021-01-21 11:45:00,139.61,139.8,139.55,139.77,44075.0,122.0663,122.2324,122.0138,122.2062,44075.0
2021-01-21 11:50:00,139.79,139.95,139.71,139.95,19085.0,122.2237,122.3636,122.1537,122.3636,19085.0
2021-01-21 11:55:00,139.95,139.98,139.8,139.81,17966.0,122.3636,122.3898,122.2324,122.2411,17966.0
2021-01-21 12:00:00,139.81,139.81,139.61,139.62,19030.0,122.2411,122.2411,122.0663,122.075,19030.0
2021-01-21 12:05:00,139.62,139.83,139.61,139.83,19044.0,122.075,122.2586,122.0663,122.2586,19044.0
2021-01-21 12:10:00,139.82,139.99,139.82,139.88,58069.0,122.2499,122.3985,122.2499,122.3023,58069.0
2021-01-21 12:15:00,139.87,139.91,139.7,139.7,36058.0,122.2936,122.3286,122.145,122.145,36058.0
2021-01-21 12:20:00,139.68,139.71,139.58,139.61,20623.0,122.1275,122.1537,122.04,122.0663,20623.0
2021-01-21 12:25:00,139.62,139.67,139.51,139.58,28842.0,122.075,122.1187,121.9788,122.04,28842.0
2021-01-21 12:30:00,139.57,139.68,139.48,139.49,27335.0,122.0313,122.1275,121.9526,121.9614,27335.0
2021-01-21 12:35:00,139.5,139.51,139.44,139.48,24997.0,121.9701,121.9788,121.9176,121.9526,24997.0
2021-01-21 12:40:00,139.48,139.64,139.47,139.64,14827.0,121.9526,122.0925,121.9439,122.0925,14827.0
2021-01-21 12:45:00,139.64,139.77,139.62,139.7,16175.0,122.0925,122.2062,122.075,122.145,16175.0
2021-01-21 12:50:00,139.72,139.74,139.63,139.68,12522.0,122.1625,122.1799,122.0838,122.1275,12522.0
2021-01-21 12:55:00,139.68,139.93,139.68,139.89,22622.0,122.1275,122.3461,122.1275,122.3111,22622.0
2021-01-21 13:00:00,139.9,139.91,139.73,139.78,20963.0,122.3198,122.3286,122.1712,122.2149,20963.0
2021-01-21 13:05:00,139.79,139.91,139.78,139.8,24927.0,122.2237,122.3286,122.2149,122.2324,24927.0
2021-01-21 13:10:00,139.81,139.85,139.69,139.79,18254.0,122.2411,122.2761,122.1362,122.2237,18254.0
2021-01-21 13:15:00,139.78,139.88,139.67,139.68,22689.0,122.2149,122.3023,122.1187,122.1275,22689.0
2021-01-21 13:20:00,139.69,139.7,139.51,139.56,30360.0,122.1362,122.145,121.9788,122.0226,30360.0
2021-01-21 13:25:00,139.58,139.62,139.46,139.62,29730.0,122.04,122.075,121.9351,122.075,29730.0
2021-01-21 13:30:00,139.62,139.77,139.61,139.76,22924.0,122.075,122.2062,122.0663,122.1974,22924.0
2021-01-21 13:35:00,139.75,139.91,139.72,139.9,24251.0,122.1887,122.3286,122.1625,122.3198,24251.0
2021-01-21 13:40:00,139.89,140.02,139.88,139.97,30050.0,122.3111,122.4248,122.3023,122.381,30050.0
2021-01-21 13:45:00,139.95,140.06,139.89,140.05,22906.0,122.3636,122.4597,122.3111,122.451,22906.0
2021-01-21 13:50:00,140.05,140.12,140.0,140.0,23428.0,122.451,122.5122,122.4073,122.4073,23428.0
2021-01-21 13:55:00,140.02,140.06,139.97,140.03,18537.0,122.4248,122.4597,122.381,122.4335,18537.0
2021-01-21 14:00:00,140.03,140.07,139.97,140.04,22573.0,122.4335,122.4685,122.381,122.4422,22573.0
2021-01-21 14:05:00,140.02,140.14,139.93,139.94,20529.0,122.4248,122.5297,122.3461,122.3548,20529.0
2021-01-21 14:10:00,139.94,139.95,139.81,139.82,22590.0,122.3548,122.3636,122.2411,122.2499,22590.0
2021-01-21 14:15:00,139.83,139.93,139.82,139.88,23588.0,122.2586,122.3461,122.2499,122.3023,23588.0
2021-01-21 14:20:00,139.88,139.93,139.79,139.8,22085.0,122.3023,122.3461,122.2237,122.2324,22085.0
2021-01-21 14:25:00,139.8,139.91,139.79,139.88,22214.0,122.2324,122.3286,122.2237,122.3023,22214.0
2021-01-21 14:30:00,139.87,139.96,139.85,139.92,24828.0,122.2936,122.3723,122.2761,122.3373,24828.0
2021-01-21 14:35:00,139.93,140.06,139.9,140.0,148374.0,122.3461,122.4597,122.3198,122.4073,148374.0
2021-01-21 14:40:00,140.0,140.02,139.95,139.97,60248.0,122.4073,122.4248,122.3636,122.381,60248.0
2021-01-21 14:45:00,139.97,140.06,139.92,140.04,33136.0,122.381,122.4597,122.3373,122.4422,33136.0
2021-01-21 14:50:00,140.01,140.14,139.99,140.12,26488.0,122.416,122.5297,122.3985,122.5122,26488.0
2021-01-21 14:55:00,140.12,140.14,140.07,140.08,17635.0,122.5122,122.5297,122.4685,122.4772,17635.0
2021-01-21 15:00:00,140.09,140.1,139.98,140.05,23647.0,122.486,122.4947,122.3898,122.451,23647.0
2021-01-21 15:05:00,140.05,140.05,139.92,140.04,44627.0,122.451,122.451,122.3373,122.4422,44627.0
2021-01-21 15:10:00,140.04,140.04,139.92,139.96,25242.0,122.4422,122.4422,122.3373,122.3723,25242.0
2021-01-21 15:15:00,139.96,139.98,139.91,139.92,21647.0,122.3723,122.3898,122.3286,122.3373,21647.0
2021-01-21 15:20:00,139.91,139.93,139.83,139.89,28189.0,122.3286,122.3461,122.2586,122.3111,28189.0
2021-01-21 15:25:00,139.87,139.98,139.85,139.88,22122.0,122.2936,122.3898,122.2761,122.3023,22122.0
2021-01-21 15:30:00,139.89,140.0,139.85,139.93,35544.0,122.3111,122.4073,122.2761,122.3461,35544.0
2021-01-21 15:35:00,139.93,140.01,139.83,139.86,88646.0,122.3461,122.416,122.2586,122.2849,88646.0
2021-01-21 15:40:00,139.85,139.94,139.82,139.94,39623.0,122.2761,122.3548,122.2499,122.3548,39623.0
2021-01-21 15:45:00,139.93,139.99,139.82,139.84,45726.0,122.3461,122.3985,122.2499,122.2674,45726.0
2021-01-21 15:50:00,139.85,139.86,139.68,139.75,86760.0,122.2761,122.2849,122.1275,122.1887,86760.0
2021-01-21 15:55:00,139.75,139.75,139.47,139.62,211678.0,122.1887,122.1887,121.9439,122.075,211678.0
2021-01-22 09:30:00,139.59,139.59,139.0,139.34,93143.0,122.0488,122.0488,121.5329,121.8302,93143.0
2021-01-22 09:35:00,139.26,139.35,138.93,138.97,29242.0,121.7603,121.839,121.4717,121.5067,29242.0
2021-01-22 09:40:00,138.96,139.17,138.9,138.9,27507.0,121.498,121.6816,121.4455,121.4455,27507.0
2021-01-22 09:45:00,138.92,138.96,138.52,138.62,39709.0,121.463,121.498,121.1132,121.2007,39709.0
2021-01-22 09:50:00,138.58,138.86,138.57,138.84,28383.0,121.1657,121.4105,121.157,121.393,28383.0
2021-01-22 09:55:00,138.89,139.03,138.75,138.91,27774.0,121.4368,121.5592,121.3143,121.4542,27774.0
2021-01-22 10:00:00,138.9,139.01,138.82,138.9,23143.0,121.4455,121.5417,121.3756,121.4455,23143.0
2021-01-22 10:05:00,138.92,139.04,138.88,138.92,13387.0,121.463,121.5679,121.428,121.463,13387.0
2021-01-22 10:10:00,138.94,139.12,138.91,138.96,15830.0,121.4805,121.6379,121.4542,121.498,15830.0
2021-01-22 10:15:00,138.97,138.97,138.71,138.73,72567.0,121.5067,121.5067,121.2794,121.2969,72567.0
2021-01-22 10:20:00,138.72,138.79,138.57,138.6,45798.0,121.2881,121.3493,121.157,121.1832,45798.0
2021-01-22 10:25:00,138.63,138.65,138.33,138.39,40784.0,121.2094,121.2269,120.9471,120.9996,40784.0
2021-01-22 10:30:00,138.39,138.43,138.32,138.37,25309.0,120.9996,121.0346,120.9384,120.9821,25309.0
2021-01-22 10:35:00,138.4,138.4,138.23,138.37,41309.0,121.0083,121.0083,120.8597,120.9821,41309.0
2021-01-22 10:40:00,138.36,138.5,138.27,138.46,47406.0,120.9734,121.0958,120.8947,121.0608,47406.0
2021-01-22 10:45:00,138.46,138.6,138.41,138.53,35667.0,121.0608,121.1832,121.0171,121.122,35667.0
2021-01-22 10:50:00,138.52,138.6,138.49,138.55,16325.0,121.1132,121.1832,121.087,121.1395,16325.0
2021-01-22 10:55:00,138.59,138.6,138.47,138.54,28451.0,121.1745,121.1832,121.0695,121.1307,28451.0
2021-01-22 11:00:00,138.54,138.64,138.51,138.63,19148.0,121.1307,121.2182,121.1045,121.2094,19148.0
2021-01-22 11:05:00,138.62,138.65,138.53,138.55,14307.0,121.2007,121.2269,121.122,121.1395,14307.0
2021-01-22 11:10:00,138.58,138.65,138.55,138.61,16645.0,121.1657,121.2269,121.1395,121.1919,16645.0
2021-01-22 11:15:00,138.59,138.68,138.57,138.65,28123.0,121.1745,121.2531,121.157,121.2269,28123.0
2021-01-22 11:20:00,138.66,138.83,138.65,138.83,34823.0,121.2357,121.3843,121.2269,121.3843,34823.0
2021-01-22 11:25:00,138.83,138.9,138.81,138.9,28420.0,121.3843,121.4455,121.3668,121.4455,28420.0
2021-01-22 11:30:00,138.89,139.11,138.88,139.06,39854.0,121.4368,121.6291,121.428,121.5854,39854.0
2021-01-22 11:35:00,139.05,139.08,138.91,138.99,29257.0,121.5766,121.6029,121.4542,121.5242,29257.0
2021-01-22 11:40:00,138.99,139.24,138.99,139.24,20348.0,121.5242,121.7428,121.5242,121.7428,20348.0
2021-01-22 11:45:00,139.27,139.46,139.2,139.41,22156.0,121.769,121.9351,121.7078,121.8914,22156.0
2021-01-22 11:50:00,139.42,139.51,139.4,139.49,15737.0,121.9002,121.9788,121.8827,121.9614,15737.0
2021-01-22 11:55:00,139.5,139.52,139.29,139.31,17733.0,121.9701,121.9876,121.7865,121.804,17733.0
2021-01-22 12:00:00,139.33,139.37,139.27,139.29,13376.0,121.8215,121.8564,121.769,121.7865,13376.0
2021-01-22 12:05:00,139.28,139.34,139.22,139.28,19668.0,121.7777,121.8302,121.7253,121.7777,19668.0
2021-01-22 12:10:00,139.31,139.45,139.29,139.39,12175.0,121.804,121.9264,121.7865,121.8739,12175.0
2021-01-22 12:15:00,139.41,139.49,139.4,139.49,11133.0,121.8914,121.9614,121.8827,121.9614,11133.0
2021-01-22 12:20:00,139.48,139.49,139.38,139.42,10726.0,121.9526,121.9614,121.8652,121.9002,10726.0
2021-01-22 12:25:00,139.41,139.5,139.38,139.46,43190.0,121.8914,121.9701,121.8652,121.9351,43190.0
2021-01-22 12:30:00,139.48,139.52,139.39,139.46,11120.0,121.9526,121.9876,121.8739,121.9351,11120.0
2021-01-22 12:35:00,139.45,139.45,139.33,139.35,11102.0,121.9264,121.9264,121.8215,121.839,11102.0
2021-01-22 12:40:00,139.34,139.47,139.34,139.4,6511.0,121.8302,121.9439,121.8302,121.8827,6511.0
2021-01-22 12:45:00,139.4,139.4,139.3,139.34,8842.0,121.8827,121.8827,121.7952,121.8302,8842.0
2021-01-22 12:50:00,139.33,139.42,139.32,139.41,8408.0,121.8215,121.9002,121.8127,121.8914,8408.0
2021-01-22 12:55:00,139.4,139.41,139.28,139.39,12010.0,121.8827,121.8914,121.7777,121.8739,12010.0
2021-01-22 13:00:00,139.4,139.4,139.21,139.25,9728.0,121.8827,121.8827,121.7165,121.7515,9728.0
2021-01-22 13:05:00,139.26,139.26,139.09,139.21,11176.0,121.7603,121.7603,121.6116,121.7165,11176.0
2021-01-22 13:10:00,139.22,139.26,139.16,139.26,50399.0,121.7253,121.7603,121.6728,121.7603,50399.0
2021-01-22 13:15:00,139.28,139.41,139.27,139.38,17251.0,121.7777,121.8914,121.769,121.8652,17251.0
2021-01-22 13:20:00,139.38,139.43,139.36,139.38,22185.0,121.8652,121.9089,121.8477,121.8652,22185.0
2021-01-22 13:25:00,139.36,139.39,139.29,139.29,10167.0,121.8477,121.8739,121.7865,121.7865,10167.0
2021-01-22 13:30:00,139.3,139.43,139.28,139.42,9168.0,121.7952,121.9089,121.7777,121.9002,9168.0
2021-01-22 13:35:00,139.41,139.54,139.41,139.48,11842.0,121.8914,122.0051,121.8914,121.9526,11842.0
2021-01-22 13:40:00,139.48,139.54,139.34,139.34,14527.0,121.9526,122.0051,121.8302,121.8302,14527.0
2021-01-22 13:45:00,139.33,139.42,139.32,139.38,12986.0,121.8215,121.9002,121.8127,121.8652,12986.0
2021-01-22 13:50:00,139.34,139.39,139.26,139.26,5354.0,121.8302,121.8739,121.7603,121.7603,5354.0
2021-01-22 13:55:00,139.27,139.3,139.21,139.25,10429.0,121.769,121.7952,121.7165,121.7515,10429.0
2021-01-22 14:00:00,139.23,139.24,139.15,139.24,7248.0,121.734,121.7428,121.6641,121.7428,7248.0
2021-01-22 14:05:00,139.28,139.34,139.15,139.15,10169.0,121.7777,121.8302,121.6641,121.6641,10169.0
2021-01-22 14:10:00,139.14,139.14,138.93,138.96,23953.0,121.6553,121.6553,121.4717,121.498,23953.0
2021-01-22 14:15:00,138.96,139.05,138.95,139.03,11276.0,121.498,121.5766,121.4892,121.5592,11276.0
2021-01-22 14:20:00,139.03,139.05,138.97,138.98,15254.0,121.5592,121.5766,121.5067,121.5154,15254.0
2021-01-22 14:25:00,138.98,138.98,138.71,138.71,27694.0,121.5154,121.5154,121.2794,121.2794,27694.0
2021-01-22 14:30:00,138.72,138.77,138.67,138.74,23518.0,121.2881,121.3318,121.2444,121.3056,23518.0
2021-01-22 14:35:00,138.75,138.82,138.73,138.76,17044.0,121.3143,121.3756,121.2969,121.3231,17044.0
2021-01-22 14:40:00,138.78,138.82,138.73,138.75,16192.0,121.3406,121.3756,121.2969,121.3143,16192.0
2021-01-22 14:45:00,138.76,138.81,138.74,138.76,17652.0,121.3231,121.3668,121.3056,121.3231,17652.0
2021-01-22 14:50:00,138.75,138.82,138.69,138.82,26665.0,121.3143,121.3756,121.2619,121.3756,26665.0
2021-01-22 14:55:00,138.82,139.03,138.78,139.0,91129.0,121.3756,121.5592,121.3406,121.5329,91129.0
2021-01-22 15:00:00,139.0,139.0,138.85,138.9,23787.0,121.5329,121.5329,121.4018,121.4455,23787.0
2021-01-22 15:05:00,138.89,138.99,138.86,138.9,15067.0,121.4368,121.5242,121.4105,121.4455,15067.0
2021-01-22 15:10:00,138.91,138.94,138.75,138.81,21855.0,121.4542,121.4805,121.3143,121.3668,21855.0
2021-01-22 15:15:00,138.8,138.9,138.78,138.85,16600.0,121.3581,121.4455,121.3406,121.4018,16600.0
2021-01-22 15:20:00,138.85,138.95,138.84,138.94,19481.0,121.4018,121.4892,121.393,121.4805,19481.0
2021-01-22 15:25:00,138.95,138.99,138.89,138.96,15239.0,121.4892,121.5242,121.4368,121.498,15239.0
2021-01-22 15:30:00,138.95,138.95,138.84,138.89,20175.0,121.4892,121.4892,121.393,121.4368,20175.0
2021-01-22 15:35:00,138.89,138.94,138.86,138.88,19757.0,121.4368,121.4805,121.4105,121.428,19757.0
2021-01-22 15:40:00,138.89,139.08,138.88,139.06,27638.0,121.4368,121.6029,121.428,121.5854,27638.0
2021-01-22 15:45:00,139.07,139.09,138.96,139.08,31639.0,121.5941,121.6116,121.498,121.6029,31639.0
2021-01-22 15:50:00,139.08,139.08,138.82,138.85,52307.0,121.6029,121.6029,121.3756,121.4018,52307.0
2021-01-22 15:55:00,138.84,138.91,138.52,138.58,124639.0,121.393,121.4542,121.1132,121.1657,124639.0
2021-01-25 09:30:00,138.02,138.25,137.58,137.87,126337.0,120.6761,120.8772,120.2914,120.5449,126337.0
2021-01-25 09:35:00,137.86,138.14,137.61,138.08,38100.0,120.5362,120.781,120.3176,120.7285,38100.0
2021-01-25 09:40:00,138.08,138.25,137.7,138.18,26538.0,120.7285,120.8772,120.3963,120.816,26538.0
2021-01-25 09:45:00,138.17,138.53,138.17,138.3,33772.0,120.8072,121.122,120.8072,120.9209,33772.0
2021-01-25 09:50:00,138.31,138.43,138.1,138.13,15714.0,120.9296,121.0346,120.746,120.7723,15714.0
2021-01-25 09:55:00,138.18,138.49,138.0,138.15,42715.0,120.816,121.087,120.6586,120.7897,42715.0
2021-01-25 10:00:00,138.14,138.55,138.1,138.31,50975.0,120.781,121.1395,120.746,120.9296,50975.0
2021-01-25 10:05:00,138.37,138.58,138.3,138.44,19310.0,120.9821,121.1657,120.9209,121.0433,19310.0
2021-01-25 10:10:00,138.46,138.8,138.45,138.75,26818.0,121.0608,121.3581,121.052,121.3143,26818.0
2021-01-25 10:15:00,138.73,138.77,138.58,138.75,26825.0,121.2969,121.3318,121.1657,121.3143,26825.0
2021-01-25 10:20:00,138.71,138.92,138.7,138.86,24278.0,121.2794,121.463,121.2706,121.4105,24278.0
2021-01-25 10:25:00,138.89,138.93,138.74,138.83,25590.0,121.4368,121.4717,121.3056,121.3843,25590.0
2021-01-25 10:30:00,138.85,139.26,138.8,139.12,36782.0,121.4018,121.7603,121.3581,121.6379,36782.0
2021-01-25 10:35:00,139.07,139.44,139.03,139.38,17125.0,121.5941,121.9176,121.5592,121.8652,17125.0
2021-01-25 10:40:00,139.38,139.5,139.2,139.5,32533.0,121.8652,121.9701,121.7078,121.9701,32533.0
2021-01-25 10:45:00,139.4,139.51,139.35,139.42,19513.0,121.8827,121.9788,121.839,121.9002,19513.0
2021-01-25 10:50:00,139.39,139.42,139.24,139.36,19278.0,121.8739,121.9002,121.7428,121.8477,19278.0
2021-01-25 10:55:00,139.35,139.48,139.11,139.22,24741.0,121.839,121.9526,121.6291,121.7253,24741.0
2021-01-25 11:00:00,139.21,139.34,138.79,138.94,56649.0,121.7165,121.8302,121.3493,121.4805,56649.0
2021-01-25 11:05:00,138.98,139.62,138.93,139.43,41216.0,121.5154,122.075,121.4717,121.9089,41216.0
2021-01-25 11:10:00,139.38,139.52,138.35,138.36,46448.0,121.8652,121.9876,120.9646,120.9734,46448.0
2021-01-25 11:15:00,138.36,138.77,138.3,138.53,31351.0,120.9734,121.3318,120.9209,121.122,31351.0
2021-01-25 11:20:00,138.56,138.93,138.46,138.92,26163.0,121.1482,121.4717,121.0608,121.463,26163.0
2021-01-25 11:25:00,138.92,139.23,138.85,138.89,22995.0,121.463,121.734,121.4018,121.4368,22995.0
2021-01-25 11:30:00,138.87,138.95,138.63,138.94,23831.0,121.4193,121.4892,121.2094,121.4805,23831.0
2021-01-25 11:35:00,138.93,139.28,138.82,139.28,17780.0,121.4717,121.7777,121.3756,121.7777,17780.0
2021-01-25 11:40:00,139.28,139.33,138.97,139.28,20042.0,121.7777,121.8215,121.5067,121.7777,20042.0
2021-01-25 11:45:00,139.33,139.38,139.11,139.26,22242.0,121.8215,121.8652,121.6291,121.7603,22242.0
2021-01-25 11:50:00,139.26,139.41,139.18,139.34,13872.0,121.7603,121.8914,121.6903,121.8302,13872.0
2021-01-25 11:55:00,139.36,139.42,139.26,139.33,17378.0,121.8477,121.9002,121.7603,121.8215,17378.0
2021-01-25 12:00:00,139.37,139.48,139.32,139.43,9351.0,121.8564,121.9526,121.8127,121.9089,9351.0
2021-01-25 12:05:00,139.42,139.45,139.2,139.36,18102.0,121.9002,121.9264,121.7078,121.8477,18102.0
2021-01-25 12:10:00,139.38,139.59,139.37,139.53,16282.0,121.8652,122.0488,121.8564,121.9963,16282.0
2021-01-25 12:15:00,139.52,139.67,139.49,139.57,20076.0,121.9876,122.1187,121.9614,122.0313,20076.0
2021-01-25 12:20:00,139.57,139.71,139.37,139.38,35985.0,122.0313,122.1537,121.8564,121.8652,35985.0
2021-01-25 12:25:00,139.36,139.5,139.34,139.43,18428.0,121.8477,121.9701,121.8302,121.9089,18428.0
2021-01-25 12:30:00,139.41,139.66,139.28,139.63,14943.0,121.8914,122.11,121.7777,122.0838,14943.0
2021-01-25 12:35:00,139.62,139.97,139.62,139.88,45732.0,122.075,122.381,122.075,122.3023,45732.0
2021-01-25 12:40:00,139.87,140.04,139.86,140.01,19649.0,122.2936,122.4422,122.2849,122.416,19649.0
2021-01-25 12:45:00,140.04,140.08,139.89,140.04,18895.0,122.4422,122.4772,122.3111,122.4422,18895.0
2021-01-25 12:50:00,140.05,140.1,139.93,139.95,17239.0,122.451,122.4947,122.3461,122.3636,17239.0
2021-01-25 12:55:00,139.93,139.97,139.76,139.78,17849.0,122.3461,122.381,122.1974,122.2149,17849.0
2021-01-25 13:00:00,139.77,139.93,139.72,139.89,13664.0,122.2062,122.3461,122.1625,122.3111,13664.0
2021-01-25 13:05:00,139.88,139.95,139.76,139.83,16206.0,122.3023,122.3636,122.1974,122.2586,16206.0
2021-01-25 13:10:00,139.83,140.09,139.78,139.94,20592.0,122.2586,122.486,122.2149,122.3548,20592.0
2021-01-25 13:15:00,139.94,140.07,139.86,139.93,16945.0,122.3548,122.4685,122.2849,122.3461,16945.0
2021-01-25 13:20:00,139.91,140.0,139.82,139.93,20569.0,122.3286,122.4073,122.2499,122.3461,20569.0
2021-01-25 13:25:00,139.93,139.98,139.82,139.88,9647.0,122.3461,122.3898,122.2499,122.3023,9647.0
2021-01-25 13:30:00,139.9,140.02,139.87,139.97,16003.0,122.3198,122.4248,122.2936,122.381,16003.0
2021-01-25 13:35:00,139.99,140.12,139.99,140.06,23086.0,122.3985,122.5122,122.3985,122.4597,23086.0
2021-01-25 13:40:00,140.07,140.12,139.9,139.91,19220.0,122.4685,122.5122,122.3198,122.3286,19220.0
2021-01-25 13:45:00,139.89,139.89,139.74,139.8,20592.0,122.3111,122.3111,122.1799,122.2324,20592.0
2021-01-25 13:50:00,139.8,139.89,139.66,139.67,21702.0,122.2324,122.3111,122.11,122.1187,21702.0
2021-01-25 13:55:00,139.67,139.81,139.67,139.81,19193.0,122.1187,122.2411,122.1187,122.2411,19193.0
2021-01-25 14:00:00,139.81,139.9,139.69,139.88,25695.0,122.2411,122.3198,122.1362,122.3023,25695.0
2021-01-25 14:05:00,139.87,139.87,139.74,139.75,15530.0,122.2936,122.2936,122.1799,122.1887,15530.0
2021-01-25 14:10:00,139.8,139.88,139.77,139.82,24816.0,122.2324,122.3023,122.2062,122.2499,24816.0
2021-01-25 14:15:00,139.81,139.82,139.59,139.69,22912.0,122.2411,122.2499,122.0488,122.1362,22912.0
2021-01-25 14:20:00,139.67,139.82,139.66,139.8,12618.0,122.1187,122.2499,122.11,122.2324,12618.0
2021-01-25 14:25:00,139.8,139.9,139.74,139.89,17957.0,122.2324,122.3198,122.1799,122.3111,17957.0
2021-01-25 14:30:00,139.89,140.12,139.86,140.08,21164.0,122.3111,122.5122,122.2849,122.4772,21164.0
2021-01-25 14:35:00,140.07,140.21,140.06,140.14,20186.0,122.4685,122.5909,122.4597,122.5297,20186.0
2021-01-25 14:40:00,140.14,140.2,140.07,140.11,22509.0,122.5297,122.5821,122.4685,122.5034,22509.0
2021-01-25 14:45:00,140.14,140.23,140.12,140.21,22620.0,122.5297,122.6084,122.5122,122.5909,22620.0
2021-01-25 14:50:00,140.2,140.25,140.1,140.1,34071.0,122.5821,122.6259,122.4947,122.4947,34071.0
2021-01-25 14:55:00,140.08,140.09,140.0,140.01,15756.0,122.4772,122.486,122.4073,122.416,15756.0
2021-01-25 15:00:00,139.99,140.03,139.87,139.88,15622.0,122.3985,122.4335,122.2936,122.3023,15622.0
2021-01-25 15:05:00,139.87,139.96,139.8,139.89,18003.0,122.2936,122.3723,122.2324,122.3111,18003.0
2021-01-25 15:10:00,139.9,139.9,139.67,139.78,17422.0,122.3198,122.3198,122.1187,122.2149,17422.0
2021-01-25 15:15:00,139.77,139.92,139.72,139.87,15970.0,122.2062,122.3373,122.1625,122.2936,15970.0
2021-01-25 15:20:00,139.9,139.96,139.84,139.96,22087.0,122.3198,122.3723,122.2674,122.3723,22087.0
2021-01-25 15:25:00,139.97,140.1,139.94,140.09,25753.0,122.381,122.4947,122.3548,122.486,25753.0
2021-01-25 15:30:00,140.07,140.08,139.86,139.89,18827.0,122.4685,122.4772,122.2849,122.3111,18827.0
2021-01-25 15:35:00,139.89,140.01,139.77,139.82,20543.0,122.3111,122.416,122.2062,122.2499,20543.0
2021-01-25 15:40:00,139.84,140.09,139.77,140.07,24547.0,122.2674,122.486,122.2062,122.4685,24547.0
2021-01-25 15:45:00,140.07,140.16,140.02,140.11,40024.0,122.4685,122.5472,122.4248,122.5034,40024.0
2021-01-25 15:50:00,140.11,140.3,139.97,140.22,75153.0,122.5034,122.6696,122.381,122.5996,75153.0
2021-01-25 15:55:00,140.23,140.33,140.05,140.17,140445.0,122.6084,122.6958,122.451,122.5559,140445.0
2021-01-26 09:30:00,141.43,141.43,139.75,139.8,168064.0,123.6576,123.6576,122.1887,122.2324,168064.0
2021-01-26 09:35:00,139.78,140.91,139.78,140.71,69704.0,122.2149,123.2029,122.2149,123.028,69704.0
2021-01-26 09:40:00,140.71,141.33,140.6,141.27,77638.0,123.028,123.5701,122.9319,123.5177,77638.0
2021-01-26 09:45:00,141.3,141.42,140.55,140.55,33348.0,123.5439,123.6488,122.8882,122.8882,33348.0
2021-01-26 09:50:00,140.58,140.72,140.39,140.6,33796.0,122.9144,123.0368,122.7483,122.9319,33796.0
2021-01-26 09:55:00,140.59,140.78,140.51,140.55,22556.0,122.9231,123.0893,122.8532,122.8882,22556.0
2021-01-26 10:00:00,140.51,140.94,140.37,140.67,36247.0,122.8532,123.2291,122.7308,122.9931,36247.0
2021-01-26 10:05:00,140.69,140.77,140.5,140.63,26992.0,123.0106,123.0805,122.8444,122.9581,26992.0
2021-01-26 10:10:00,140.62,140.77,140.34,140.4,40101.0,122.9494,123.0805,122.7045,122.757,40101.0
2021-01-26 10:15:00,140.39,140.8,140.38,140.78,20389.0,122.7483,123.1067,122.7395,123.0893,20389.0
2021-01-26 10:20:00,140.74,140.75,140.51,140.62,20044.0,123.0543,123.063,122.8532,122.9494,20044.0
2021-01-26 10:25:00,140.62,140.71,140.49,140.7,12476.0,122.9494,123.028,122.8357,123.0193,12476.0
2021-01-26 10:30:00,140.71,140.97,140.71,140.72,22443.0,123.028,123.2554,123.028,123.0368,22443.0
2021-01-26 10:35:00,140.72,140.82,140.53,140.82,25377.0,123.0368,123.1242,122.8707,123.1242,25377.0
2021-01-26 10:40:00,140.82,140.98,140.77,140.92,25716.0,123.1242,123.2641,123.0805,123.2117,25716.0
2021-01-26 10:45:00,140.91,140.98,140.76,140.82,13034.0,123.2029,123.2641,123.0718,123.1242,13034.0
2021-01-26 10:50:00,140.82,140.98,140.82,140.86,17821.0,123.1242,123.2641,123.1242,123.1592,17821.0
2021-01-26 10:55:00,140.88,141.05,140.85,140.86,25829.0,123.1767,123.3253,123.1505,123.1592,25829.0
2021-01-26 11:00:00,140.84,141.29,140.8,141.26,24055.0,123.1417,123.5352,123.1067,123.5089,24055.0
2021-01-26 11:05:00,141.29,141.4,141.06,141.12,40381.0,123.5352,123.6313,123.3341,123.3865,40381.0
2021-01-26 11:10:00,141.08,141.09,140.86,141.02,21852.0,123.3516,123.3603,123.1592,123.2991,21852.0
2021-01-26 11:15:00,141.02,141.16,140.99,141.07,12891.0,123.2991,123.4215,123.2729,123.3428,12891.0
2021-01-26 11:20:00,141.05,141.22,141.04,141.14,12149.0,123.3253,123.474,123.3166,123.404,12149.0
2021-01-26 11:25:00,141.17,141.25,141.11,141.15,16876.0,123.4302,123.5002,123.3778,123.4128,16876.0
2021-01-26 11:30:00,141.16,141.21,141.05,141.1,10905.0,123.4215,123.4652,123.3253,123.369,10905.0
2021-01-26 11:35:00,141.11,141.26,141.08,141.22,8079.0,123.3778,123.5089,123.3516,123.474,8079.0
2021-01-26 11:40:00,141.22,141.48,141.13,141.42,24167.0,123.474,123.7013,123.3953,123.6488,24167.0
2021-01-26 11:45:00,141.43,141.49,141.34,141.45,13411.0,123.6576,123.71,123.5789,123.6751,13411.0
2021-01-26 11:50:00,141.45,141.61,141.43,141.56,15994.0,123.6751,123.815,123.6576,123.7712,15994.0
2021-01-26 11:55:00,141.55,141.73,141.54,141.71,32534.0,123.7625,123.9199,123.7537,123.9024,32534.0
2021-01-26 12:00:00,141.69,141.69,141.51,141.56,9666.0,123.8849,123.8849,123.7275,123.7712,9666.0
2021-01-26 12:05:00,141.58,141.59,141.27,141.29,14456.0,123.7887,123.7975,123.5177,123.5352,14456.0
2021-01-26 12:10:00,141.31,141.57,141.3,141.47,21936.0,123.5527,123.78,123.5439,123.6925,21936.0
2021-01-26 12:15:00,141.47,141.52,141.4,141.47,14965.0,123.6925,123.7363,123.6313,123.6925,14965.0
2021-01-26 12:20:00,141.5,141.55,141.46,141.55,9427.0,123.7188,123.7625,123.6838,123.7625,9427.0
2021-01-26 12:25:00,141.54,141.59,141.29,141.33,14903.0,123.7537,123.7975,123.5352,123.5701,14903.0
2021-01-26 12:30:00,141.31,141.41,141.31,141.38,10851.0,123.5527,123.6401,123.5527,123.6139,10851.0
2021-01-26 12:35:00,141.38,141.49,141.32,141.32,5902.0,123.6139,123.71,123.5614,123.5614,5902.0
2021-01-26 12:40:00,141.33,141.37,141.22,141.27,12883.0,123.5701,123.6051,123.474,123.5177,12883.0
2021-01-26 12:45:00,141.24,141.25,141.13,141.21,9028.0,123.4914,123.5002,123.3953,123.4652,9028.0
2021-01-26 12:50:00,141.22,141.32,141.12,141.28,11446.0,123.474,123.5614,123.3865,123.5264,11446.0
2021-01-26 12:55:00,141.29,141.37,141.24,141.33,18082.0,123.5352,123.6051,123.4914,123.5701,18082.0
2021-01-26 13:00:00,141.31,141.32,141.08,141.11,26177.0,123.5527,123.5614,123.3516,123.3778,26177.0
2021-01-26 13:05:00,141.12,141.12,140.94,141.03,20394.0,123.3865,123.3865,123.2291,123.3078,20394.0
2021-01-26 13:10:00,141.01,141.22,141.01,141.14,17584.0,123.2904,123.474,123.2904,123.404,17584.0
2021-01-26 13:15:00,141.14,141.2,141.11,141.13,13048.0,123.404,123.4565,123.3778,123.3953,13048.0
2021-01-26 13:20:00,141.11,141.12,140.99,141.01,16719.0,123.3778,123.3865,123.2729,123.2904,16719.0
2021-01-26 13:25:00,141.03,141.04,140.93,140.94,16273.0,123.3078,123.3166,123.2204,123.2291,16273.0
2021-01-26 13:30:00,140.96,141.17,140.93,141.17,26459.0,123.2466,123.4302,123.2204,123.4302,26459.0
2021-01-26 13:35:00,141.16,141.21,141.11,141.11,20447.0,123.4215,123.4652,123.3778,123.3778,20447.0
2021-01-26 13:40:00,141.1,141.2,141.05,141.18,35658.0,123.369,123.4565,123.3253,123.439,35658.0
2021-01-26 13:45:00,141.18,141.3,141.17,141.18,16813.0,123.439,123.5439,123.4302,123.439,16813.0
2021-01-26 13:50:00,141.18,141.33,141.18,141.28,21810.0,123.439,123.5701,123.439,123.5264,21810.0
2021-01-26 13:55:00,141.26,141.32,141.2,141.21,12427.0,123.5089,123.5614,123.4565,123.4652,12427.0
2021-01-26 14:00:00,141.23,141.31,141.19,141.28,24139.0,123.4827,123.5527,123.4477,123.5264,24139.0
2021-01-26 14:05:00,141.31,141.33,141.17,141.22,16598.0,123.5527,123.5701,123.4302,123.474,16598.0
2021-01-26 14:10:00,141.22,141.22,141.15,141.21,13531.0,123.474,123.474,123.4128,123.4652,13531.0
2021-01-26 14:15:00,141.21,141.22,141.15,141.2,17690.0,123.4652,123.474,123.4128,123.4565,17690.0
2021-01-26 14:20:00,141.22,141.29,141.2,141.2,20528.0,123.474,123.5352,123.4565,123.4565,20528.0
2021-01-26 14:25:00,141.22,141.25,141.01,141.08,22430.0,123.474,123.5002,123.2904,123.3516,22430.0
2021-01-26 14:30:00,141.08,141.08,140.94,141.05,27615.0,123.3516,123.3516,123.2291,123.3253,27615.0
2021-01-26 14:35:00,141.05,141.08,140.94,140.95,24541.0,123.3253,123.3516,123.2291,123.2379,24541.0
2021-01-26 14:40:00,140.95,141.05,140.92,141.03,24164.0,123.2379,123.3253,123.2117,123.3078,24164.0
2021-01-26 14:45:00,141.02,141.08,141.0,141.02,20114.0,123.2991,123.3516,123.2816,123.2991,20114.0
2021-01-26 14:50:00,141.0,141.08,140.95,140.99,23353.0,123.2816,123.3516,123.2379,123.2729,23353.0
2021-01-26 14:55:00,141.01,141.25,141.01,141.23,25693.0,123.2904,123.5002,123.2904,123.4827,25693.0
2021-01-26 15:00:00,141.21,141.28,141.16,141.27,33165.0,123.4652,123.5264,123.4215,123.5177,33165.0
2021-01-26 15:05:00,141.27,141.4,141.26,141.4,26970.0,123.5177,123.6313,123.5089,123.6313,26970.0
2021-01-26 15:10:00,141.41,141.49,141.34,141.35,17851.0,123.6401,123.71,123.5789,123.5876,17851.0
2021-01-26 15:15:00,141.34,141.58,141.34,141.56,28681.0,123.5789,123.7887,123.5789,123.7712,28681.0
2021-01-26 15:20:00,141.56,141.81,141.55,141.75,30591.0,123.7712,123.9898,123.7625,123.9374,30591.0
2021-01-26 15:25:00,141.75,142.04,141.75,142.0,54278.0,123.9374,124.1909,123.9374,124.1559,54278.0
2021-01-26 15:30:00,141.99,142.03,141.91,141.98,52543.0,124.1472,124.1822,124.0773,124.1385,52543.0
2021-01-26 15:35:00,142.0,142.09,141.85,141.86,49038.0,124.1559,124.2346,124.0248,124.0335,49038.0
2021-01-26 15:40:00,141.85,141.87,141.56,141.63,49657.0,124.0248,124.0423,123.7712,123.8324,49657.0
2021-01-26 15:45:00,141.65,141.67,141.53,141.55,61558.0,123.8499,123.8674,123.745,123.7625,61558.0
2021-01-26 15:50:00,141.57,141.58,141.41,141.52,110793.0,123.78,123.7887,123.6401,123.7363,110793.0
2021-01-26 15:55:00,141.53,141.9,141.53,141.81,205023.0,123.745,124.0685,123.745,123.9898,205023.0
2021-01-27 09:30:00,140.73,141.94,140.24,141.49,136668.0,123.0455,124.1035,122.6171,123.71,136668.0
2021-01-27 09:35:00,141.49,142.33,141.35,142.24,101118.0,123.71,124.4445,123.5876,124.3658,101118.0
2021-01-27 09:40:00,142.26,142.26,141.31,141.81,70967.0,124.3833,124.3833,123.5527,123.9898,70967.0
2021-01-27 09:45:00,141.72,142.23,141.57,141.75,89109.0,123.9111,124.357,123.78,123.9374,89109.0
2021-01-27 09:50:00,141.82,142.12,141.58,142.08,79034.0,123.9986,124.2609,123.7887,124.2259,79034.0
2021-01-27 09:55:00,142.0,142.2,141.24,141.31,52958.0,124.1559,124.3308,123.4914,123.5527,52958.0
2021-01-27 10:00:00,141.22,141.4,140.88,140.88,50814.0,123.474,123.6313,123.1767,123.1767,50814.0
2021-01-27 10:05:00,140.82,140.95,140.51,140.74,55076.0,123.1242,123.2379,122.8532,123.0543,55076.0
2021-01-27 10:10:00,140.8,140.86,140.05,140.09,36781.0,123.1067,123.1592,122.451,122.486,36781.0
2021-01-27 10:15:00,140.09,140.18,139.83,139.97,56779.0,122.486,122.5647,122.2586,122.381,56779.0
2021-01-27 10:20:00,139.97,140.28,139.91,140.03,43434.0,122.381,122.6521,122.3286,122.4335,43434.0
2021-01-27 10:25:00,139.99,140.1,139.87,140.09,28066.0,122.3985,122.4947,122.2936,122.486,28066.0
2021-01-27 10:30:00,140.07,140.19,139.39,139.69,51048.0,122.4685,122.5734,121.8739,122.1362,51048.0
2021-01-27 10:35:00,139.67,139.99,139.46,139.51,43699.0,122.1187,122.3985,121.9351,121.9788,43699.0
2021-01-27 10:40:00,139.53,140.28,139.51,140.27,35370.0,121.9963,122.6521,121.9788,122.6433,35370.0
2021-01-27 10:45:00,140.22,140.39,140.17,140.32,29674.0,122.5996,122.7483,122.5559,122.6871,29674.0
2021-01-27 10:50:00,140.33,140.57,140.15,140.46,29706.0,122.6958,122.9056,122.5384,122.8095,29706.0
2021-01-27 10:55:00,140.5,140.5,140.02,140.24,36476.0,122.8444,122.8444,122.4248,122.6171,36476.0
2021-01-27 11:00:00,140.22,140.34,139.72,139.77,43939.0,122.5996,122.7045,122.1625,122.2062,43939.0
2021-01-27 11:05:00,139.76,139.83,139.62,139.79,25028.0,122.1974,122.2586,122.075,122.2237,25028.0
2021-01-27 11:10:00,139.81,140.05,139.78,139.83,41054.0,122.2411,122.451,122.2149,122.2586,41054.0
2021-01-27 11:15:00,139.82,139.85,139.22,139.34,76754.0,122.2499,122.2761,121.7253,121.8302,76754.0
2021-01-27 11:20:00,139.35,139.79,139.33,139.76,143732.0,121.839,122.2237,121.8215,122.1974,143732.0
2021-01-27 11:25:00,139.73,139.74,139.24,139.29,55190.0,122.1712,122.1799,121.7428,121.7865,55190.0
2021-01-27 11:30:00,139.29,139.34,138.84,138.92,80260.0,121.7865,121.8302,121.393,121.463,80260.0
2021-01-27 11:35:00,138.93,138.93,138.58,138.72,102827.0,121.4717,121.4717,121.1657,121.2881,102827.0
2021-01-27 11:40:00,138.73,138.8,138.58,138.69,123826.0,121.2969,121.3581,121.1657,121.2619,123826.0
2021-01-27 11:45:00,138.68,139.07,138.55,138.67,90150.0,121.2531,121.5941,121.1395,121.2444,90150.0
2021-01-27 11:50:00,138.69,138.9,138.62,138.77,30268.0,121.2619,121.4455,121.2007,121.3318,30268.0
2021-01-27 11:55:00,138.78,138.89,138.69,138.73,20830.0,121.3406,121.4368,121.2619,121.2969,20830.0
2021-01-27 12:00:00,138.72,138.86,138.63,138.84,26824.0,121.2881,121.4105,121.2094,121.393,26824.0
2021-01-27 12:05:00,138.82,139.26,138.73,139.15,32808.0,121.3756,121.7603,121.2969,121.6641,32808.0
2021-01-27 12:10:00,139.21,139.36,138.82,138.85,107399.0,121.7165,121.8477,121.3756,121.4018,107399.0
2021-01-27 12:15:00,138.84,139.32,138.77,139.19,24525.0,121.393,121.8127,121.3318,121.6991,24525.0
2021-01-27 12:20:00,139.21,139.38,139.17,139.17,21507.0,121.7165,121.8652,121.6816,121.6816,21507.0
2021-01-27 12:25:00,139.16,139.3,139.02,139.1,30609.0,121.6728,121.7952,121.5504,121.6204,30609.0
2021-01-27 12:30:00,139.11,139.12,138.81,138.84,21466.0,121.6291,121.6379,121.3668,121.393,21466.0
2021-01-27 12:35:00,138.86,138.89,138.44,138.65,30100.0,121.4105,121.4368,121.0433,121.2269,30100.0
2021-01-27 12:40:00,138.66,139.06,138.62,139.03,17817.0,121.2357,121.5854,121.2007,121.5592,17817.0
2021-01-27 12:45:00,139.02,139.04,138.84,138.86,12025.0,121.5504,121.5679,121.393,121.4105,12025.0
2021-01-27 12:50:00,138.86,138.86,138.6,138.6,14488.0,121.4105,121.4105,121.1832,121.1832,14488.0
2021-01-27 12:55:00,138.63,138.67,138.51,138.62,18758.0,121.2094,121.2444,121.1045,121.2007,18758.0
2021-01-27 13:00:00,138.63,138.72,138.59,138.67,35525.0,121.2094,121.2881,121.1745,121.2444,35525.0
2021-01-27 13:05:00,138.68,138.72,138.51,138.65,21428.0,121.2531,121.2881,121.1045,121.2269,21428.0
2021-01-27 13:10:00,138.66,138.73,138.46,138.63,22880.0,121.2357,121.2969,121.0608,121.2094,22880.0
2021-01-27 13:15:00,138.65,138.74,138.5,138.68,20089.0,121.2269,121.3056,121.0958,121.2531,20089.0
2021-01-27 13:20:00,138.71,138.74,138.57,138.61,19930.0,121.2794,121.3056,121.157,121.1919,19930.0
2021-01-27 13:25:00,138.59,138.84,138.54,138.84,27102.0,121.1745,121.393,121.1307,121.393,27102.0
2021-01-27 13:30:00,138.81,138.84,138.47,138.47,25951.0,121.3668,121.393,121.0695,121.0695,25951.0
2021-01-27 13:35:00,138.46,138.72,138.45,138.66,17704.0,121.0608,121.2881,121.052,121.2357,17704.0
2021-01-27 13:40:00,138.7,138.7,138.55,138.56,19689.0,121.2706,121.2706,121.1395,121.1482,19689.0
2021-01-27 13:45:00,138.54,138.78,138.54,138.78,20628.0,121.1307,121.3406,121.1307,121.3406,20628.0
2021-01-27 13:50:00,138.74,138.94,138.66,138.94,21499.0,121.3056,121.4805,121.2357,121.4805,21499.0
2021-01-27 13:55:00,138.95,139.0,138.69,138.77,25069.0,121.4892,121.5329,121.2619,121.3318,25069.0
2021-01-27 14:00:00,138.76,138.92,138.72,138.81,18837.0,121.3231,121.463,121.2881,121.3668,18837.0
2021-01-27 14:05:00,138.77,138.88,138.62,138.81,24396.0,121.3318,121.428,121.2007,121.3668,24396.0
2021-01-27 14:10:00,138.83,138.86,138.71,138.79,57780.0,121.3843,121.4105,121.2794,121.3493,57780.0
2021-01-27 14:15:00,138.77,138.77,138.36,138.38,25850.0,121.3318,121.3318,120.9734,120.9908,25850.0
2021-01-27 14:20:00,138.38,138.52,138.38,138.44,25871.0,120.9908,121.1132,120.9908,121.0433,25871.0
2021-01-27 14:25:00,138.45,138.46,138.25,138.3,36176.0,121.052,121.0608,120.8772,120.9209,36176.0
2021-01-27 14:30:00,138.3,138.47,138.05,138.11,54522.0,120.9209,121.0695,120.7023,120.7548,54522.0
2021-01-27 14:35:00,138.11,138.37,138.1,138.25,49237.0,120.7548,120.9821,120.746,120.8772,49237.0
2021-01-27 14:40:00,138.28,138.7,138.19,138.62,39165.0,120.9034,121.2706,120.8247,121.2007,39165.0
2021-01-27 14:45:00,138.6,138.74,138.17,138.34,51785.0,121.1832,121.3056,120.8072,120.9559,51785.0
2021-01-27 14:50:00,138.36,138.42,137.89,138.08,48292.0,120.9734,121.0258,120.5624,120.7285,48292.0
2021-01-27 14:55:00,138.06,138.23,137.88,137.99,30644.0,120.7111,120.8597,120.5537,120.6499,30644.0
2021-01-27 15:00:00,138.02,138.23,137.96,138.0,32768.0,120.6761,120.8597,120.6236,120.6586,32768.0
2021-01-27 15:05:00,138.0,138.23,137.85,137.91,46679.0,120.6586,120.8597,120.5274,120.5799,46679.0
2021-01-27 15:10:00,137.94,138.39,137.88,138.39,47646.0,120.6061,120.9996,120.5537,120.9996,47646.0
2021-01-27 15:15:00,138.38,138.42,138.23,138.27,39553.0,120.9908,121.0258,120.8597,120.8947,39553.0
2021-01-27 15:20:00,138.23,138.32,138.03,138.18,40041.0,120.8597,120.9384,120.6848,120.816,40041.0
2021-01-27 15:25:00,138.19,138.43,137.97,138.05,36934.0,120.8247,121.0346,120.6324,120.7023,36934.0
2021-01-27 15:30:00,138.06,138.13,137.9,137.91,34679.0,120.7111,120.7723,120.5712,120.5799,34679.0
2021-01-27 15:35:00,137.92,138.04,137.55,137.64,51481.0,120.5886,120.6936,120.2651,120.3438,51481.0
2021-01-27 15:40:00,137.64,137.89,137.57,137.73,49097.0,120.3438,120.5624,120.2826,120.4225,49097.0
2021-01-27 15:45:00,137.71,138.0,137.66,138.0,62239.0,120.405,120.6586,120.3613,120.6586,62239.0
2021-01-27 15:50:00,137.98,138.17,137.81,137.99,114190.0,120.6411,120.8072,120.4925,120.6499,114190.0
2021-01-27 15:55:00,137.92,138.39,137.85,138.07,304245.0,120.5886,120.9996,120.5274,120.7198,304245.0
2021-01-28 09:30:00,139.03,139.03,138.03,138.03,106304.0,121.5592,121.5592,120.6848,120.6848,106304.0
2021-01-28 09:35:00,138.0,138.44,137.76,137.78,24758.0,120.6586,121.0433,120.4488,120.4662,24758.0
2021-01-28 09:40:00,137.82,139.56,137.78,139.31,21160.0,120.5012,122.0226,120.4662,121.804,21160.0
2021-01-28 09:45:00,139.29,139.5,138.42,138.68,17897.0,121.7865,121.9701,121.0258,121.2531,17897.0
2021-01-28 09:50:00,138.75,138.81,138.35,138.7,30338.0,121.3143,121.3668,120.9646,121.2706,30338.0
2021-01-28 09:55:00,138.7,139.35,138.4,138.77,62583.0,121.2706,121.839,121.0083,121.3318,62583.0
2021-01-28 10:00:00,138.73,139.84,138.73,139.72,40554.0,121.2969,122.2674,121.2969,122.1625,40554.0
2021-01-28 10:05:00,139.73,140.0,139.53,139.58,29585.0,122.1712,122.4073,121.9963,122.04,29585.0
2021-01-28 10:10:00,139.56,139.79,139.55,139.64,15442.0,122.0226,122.2237,122.0138,122.0925,15442.0
2021-01-28 10:15:00,139.63,140.19,139.63,140.07,31829.0,122.0838,122.5734,122.0838,122.4685,31829.0
2021-01-28 10:20:00,140.1,140.34,140.05,140.29,36178.0,122.4947,122.7045,122.451,122.6608,36178.0
2021-01-28 10:25:00,140.33,140.38,139.64,139.64,36869.0,122.6958,122.7395,122.0925,122.0925,36869.0
2021-01-28 10:30:00,139.62,139.79,139.45,139.49,22640.0,122.075,122.2237,121.9264,121.9614,22640.0
2021-01-28 10:35:00,139.5,139.54,139.13,139.13,35515.0,121.9701,122.0051,121.6466,121.6466,35515.0
2021-01-28 10:40:00,139.12,139.65,139.12,139.5,235734.0,121.6379,122.1013,121.6379,121.9701,235734.0
2021-01-28 10:45:00,139.5,139.53,139.25,139.41,69050.0,121.9701,121.9963,121.7515,121.8914,69050.0
2021-01-28 10:50:00,139.38,139.52,139.37,139.45,47660.0,121.8652,121.9876,121.8564,121.9264,47660.0
2021-01-28 10:55:00,139.46,139.5,139.27,139.44,29740.0,121.9351,121.9701,121.769,121.9176,29740.0
2021-01-28 11:00:00,139.45,139.98,139.44,139.86,51925.0,121.9264,122.3898,121.9176,122.2849,51925.0
2021-01-28 11:05:00,139.82,139.87,139.57,139.72,24266.0,122.2499,122.2936,122.0313,122.1625,24266.0
2021-01-28 11:10:00,139.68,139.8,139.5,139.58,43302.0,122.1275,122.2324,121.9701,122.04,43302.0
2021-01-28 11:15:00,139.6,139.66,139.46,139.6,68724.0,122.0575,122.11,121.9351,122.0575,68724.0
2021-01-28 11:20:00,139.6,140.3,139.58,140.29,47127.0,122.0575,122.6696,122.04,122.6608,47127.0
2021-01-28 11:25:00,140.28,140.74,140.28,140.62,29008.0,122.6521,123.0543,122.6521,122.9494,29008.0
2021-01-28 11:30:00,140.69,140.79,140.47,140.47,38796.0,123.0106,123.098,122.8182,122.8182,38796.0
2021-01-28 11:35:00,140.45,140.64,140.39,140.54,20031.0,122.8007,122.9668,122.7483,122.8794,20031.0
2021-01-28 11:40:00,140.61,140.65,140.47,140.49,29263.0,122.9406,122.9756,122.8182,122.8357,29263.0
2021-01-28 11:45:00,140.53,140.65,140.41,140.46,27969.0,122.8707,122.9756,122.7657,122.8095,27969.0
2021-01-28 11:50:00,140.47,140.55,140.35,140.38,31327.0,122.8182,122.8882,122.7133,122.7395,31327.0
2021-01-28 11:55:00,140.4,140.48,140.22,140.23,21340.0,122.757,122.827,122.5996,122.6084,21340.0
2021-01-28 12:00:00,140.26,140.72,140.26,140.67,28327.0,122.6346,123.0368,122.6346,122.9931,28327.0
2021-01-28 12:05:00,140.68,140.79,140.61,140.69,42372.0,123.0018,123.098,122.9406,123.0106,42372.0
2021-01-28 12:10:00,140.68,140.72,140.27,140.28,25075.0,123.0018,123.0368,122.6433,122.6521,25075.0
2021-01-28 12:15:00,140.33,140.47,140.28,140.28,20959.0,122.6958,122.8182,122.6521,122.6521,20959.0
2021-01-28 12:20:00,140.3,140.38,140.18,140.18,19610.0,122.6696,122.7395,122.5647,122.5647,19610.0
2021-01-28 12:25:00,140.17,140.19,139.95,140.09,17639.0,122.5559,122.5734,122.3636,122.486,17639.0
2021-01-28 12:30:00,140.09,140.25,140.06,140.18,18533.0,122.486,122.6259,122.4597,122.5647,18533.0
2021-01-28 12:35:00,140.16,140.38,140.16,140.27,17092.0,122.5472,122.7395,122.5472,122.6433,17092.0
2021-01-28 12:40:00,140.3,140.38,140.19,140.22,17373.0,122.6696,122.7395,122.5734,122.5996,17373.0
2021-01-28 12:45:00,140.24,140.32,140.07,140.13,13884.0,122.6171,122.6871,122.4685,122.5209,13884.0
2021-01-28 12:50:00,140.1,140.16,139.84,139.84,16410.0,122.4947,122.5472,122.2674,122.2674,16410.0
2021-01-28 12:55:00,139.88,140.03,139.86,140.03,9368.0,122.3023,122.4335,122.2849,122.4335,9368.0
2021-01-28 13:00:00,140.03,140.2,140.0,140.15,14204.0,122.4335,122.5821,122.4073,122.5384,14204.0
2021-01-28 13:05:00,140.19,140.33,140.14,140.31,17123.0,122.5734,122.6958,122.5297,122.6783,17123.0
2021-01-28 13:10:00,140.33,140.44,140.21,140.37,28931.0,122.6958,122.792,122.5909,122.7308,28931.0
2021-01-28 13:15:00,140.4,140.44,140.18,140.23,9807.0,122.757,122.792,122.5647,122.6084,9807.0
2021-01-28 13:20:00,140.23,140.27,140.04,140.21,15678.0,122.6084,122.6433,122.4422,122.5909,15678.0
2021-01-28 13:25:00,140.21,140.39,140.19,140.35,19332.0,122.5909,122.7483,122.5734,122.7133,19332.0
2021-01-28 13:30:00,140.38,140.5,140.29,140.37,16973.0,122.7395,122.8444,122.6608,122.7308,16973.0
2021-01-28 13:35:00,140.37,140.44,140.33,140.33,19827.0,122.7308,122.792,122.6958,122.6958,19827.0
2021-01-28 13:40:00,140.31,140.41,140.31,140.37,11401.0,122.6783,122.7657,122.6783,122.7308,11401.0
2021-01-28 13:45:00,140.37,140.39,140.27,140.35,12356.0,122.7308,122.7483,122.6433,122.7133,12356.0
2021-01-28 13:50:00,140.28,140.32,140.19,140.19,10276.0,122.6521,122.6871,122.5734,122.5734,10276.0
2021-01-28 13:55:00,140.19,140.3,140.18,140.24,16768.0,122.5734,122.6696,122.5647,122.6171,16768.0
2021-01-28 14:00:00,140.28,140.31,140.17,140.24,26762.0,122.6521,122.6783,122.5559,122.6171,26762.0
2021-01-28 14:05:00,140.27,140.33,140.2,140.3,21100.0,122.6433,122.6958,122.5821,122.6696,21100.0
2021-01-28 14:10:00,140.33,140.33,140.11,140.18,18467.0,122.6958,122.6958,122.5034,122.5647,18467.0
2021-01-28 14:15:00,140.18,140.18,139.98,139.98,19422.0,122.5647,122.5647,122.3898,122.3898,19422.0
2021-01-28 14:20:00,140.0,140.01,139.8,139.85,16203.0,122.4073,122.416,122.2324,122.2761,16203.0
2021-01-28 14:25:00,139.82,140.0,139.82,139.98,13897.0,122.2499,122.4073,122.2499,122.3898,13897.0
2021-01-28 14:30:00,140.01,140.01,139.91,139.93,16268.0,122.416,122.416,122.3286,122.3461,16268.0
2021-01-28 14:35:00,139.94,140.01,139.86,140.0,16372.0,122.3548,122.416,122.2849,122.4073,16372.0
2021-01-28 14:40:00,140.02,140.08,139.79,139.88,23053.0,122.4248,122.4772,122.2237,122.3023,23053.0
2021-01-28 14:45:00,139.92,140.03,139.83,140.03,19809.0,122.3373,122.4335,122.2586,122.4335,19809.0
2021-01-28 14:50:00,139.99,140.15,139.94,139.95,18277.0,122.3985,122.5384,122.3548,122.3636,18277.0
2021-01-28 14:55:00,139.94,140.09,139.84,140.07,17978.0,122.3548,122.486,122.2674,122.4685,17978.0
2021-01-28 15:00:00,140.05,140.06,139.7,139.71,31197.0,122.451,122.4597,122.145,122.1537,31197.0
2021-01-28 15:05:00,139.71,140.0,139.68,139.92,28482.0,122.1537,122.4073,122.1275,122.3373,28482.0
2021-01-28 15:10:00,139.92,140.01,139.84,139.92,26071.0,122.3373,122.416,122.2674,122.3373,26071.0
2021-01-28 15:15:00,139.94,139.98,139.67,139.84,34436.0,122.3548,122.3898,122.1187,122.2674,34436.0
2021-01-28 15:20:00,139.85,139.92,139.67,139.77,24516.0,122.2761,122.3373,122.1187,122.2062,24516.0
2021-01-28 15:25:00,139.79,140.05,139.79,139.93,24920.0,122.2237,122.451,122.2237,122.3461,24920.0
2021-01-28 15:30:00,139.92,139.95,139.56,139.58,30139.0,122.3373,122.3636,122.0226,122.04,30139.0
2021-01-28 15:35:00,139.56,139.84,139.49,139.78,37950.0,122.0226,122.2674,121.9614,122.2149,37950.0
2021-01-28 15:40:00,139.78,139.87,139.51,139.55,29539.0,122.2149,122.2936,121.9788,122.0138,29539.0
2021-01-28 15:45:00,139.55,139.78,139.5,139.64,35085.0,122.0138,122.2149,121.9701,122.0925,35085.0
2021-01-28 15:50:00,139.59,139.79,139.45,139.73,76852.0,122.0488,122.2237,121.9264,122.1712,76852.0
2021-01-28 15:55:00,139.71,139.71,139.05,139.2,312036.0,122.1537,122.1537,121.5766,121.7078,312036.0
2021-01-29 09:30:00,138.11,138.32,137.29,137.3,195897.0,120.7548,120.9384,120.0378,120.0466,195897.0
2021-01-29 09:35:00,137.3,138.3,137.14,138.21,45560.0,120.0466,120.9209,119.9067,120.8422,45560.0
2021-01-29 09:40:00,138.28,138.28,137.17,137.54,44360.0,120.9034,120.9034,119.9329,120.2564,44360.0
2021-01-29 09:45:00,137.47,137.82,137.34,137.74,28686.0,120.1952,120.5012,120.0815,120.4313,28686.0
2021-01-29 09:50:00,137.7,137.88,137.42,137.5,29117.0,120.3963,120.5537,120.1515,120.2214,29117.0
2021-01-29 09:55:00,137.54,138.0,137.54,137.7,25229.0,120.2564,120.6586,120.2564,120.3963,25229.0
2021-01-29 10:00:00,137.7,137.78,137.31,137.57,29370.0,120.3963,120.4662,120.0553,120.2826,29370.0
2021-01-29 10:05:00,137.52,137.93,137.28,137.93,138980.0,120.2389,120.5974,120.0291,120.5974,138980.0
2021-01-29 10:10:00,137.93,138.17,137.87,137.88,20250.0,120.5974,120.8072,120.5449,120.5537,20250.0
2021-01-29 10:15:00,137.93,137.94,137.45,137.63,35909.0,120.5974,120.6061,120.1777,120.3351,35909.0
2021-01-29 10:20:00,137.65,138.23,137.64,138.17,25076.0,120.3526,120.8597,120.3438,120.8072,25076.0
2021-01-29 10:25:00,138.19,138.28,137.99,138.27,25290.0,120.8247,120.9034,120.6499,120.8947,25290.0
2021-01-29 10:30:00,138.21,138.45,138.2,138.31,23625.0,120.8422,121.052,120.8335,120.9296,23625.0
2021-01-29 10:35:00,138.33,138.46,138.21,138.27,29993.0,120.9471,121.0608,120.8422,120.8947,29993.0
2021-01-29 10:40:00,138.28,138.29,137.84,137.93,25208.0,120.9034,120.9122,120.5187,120.5974,25208.0
2021-01-29 10:45:00,137.94,138.05,137.62,137.98,18712.0,120.6061,120.7023,120.3263,120.6411,18712.0
2021-01-29 10:50:00,137.94,137.95,137.67,137.8,46310.0,120.6061,120.6149,120.3701,120.4837,46310.0
2021-01-29 10:55:00,137.79,138.0,137.78,137.86,25220.0,120.475,120.6586,120.4662,120.5362,25220.0
2021-01-29 11:00:00,137.84,137.98,137.43,137.48,27618.0,120.5187,120.6411,120.1602,120.2039,27618.0
2021-01-29 11:05:00,137.52,137.83,137.44,137.83,34761.0,120.2389,120.51,120.169,120.51,34761.0
2021-01-29 11:10:00,137.83,137.83,137.25,137.26,18914.0,120.51,120.51,120.0028,120.0116,18914.0
2021-01-29 11:15:00,137.27,137.4,137.16,137.3,33643.0,120.0203,120.134,119.9242,120.0466,33643.0
2021-01-29 11:20:00,137.3,137.37,137.13,137.2,27005.0,120.0466,120.1078,119.8979,119.9591,27005.0
2021-01-29 11:25:00,137.18,137.42,137.02,137.13,30526.0,119.9416,120.1515,119.8017,119.8979,30526.0
2021-01-29 11:30:00,137.06,137.22,136.91,136.93,35230.0,119.8367,119.9766,119.7056,119.7231,35230.0
2021-01-29 11:35:00,136.93,136.98,136.82,136.95,28166.0,119.7231,119.7668,119.6269,119.7405,28166.0
2021-01-29 11:40:00,136.93,137.06,136.7,136.79,23950.0,119.7231,119.8367,119.522,119.6006,23950.0
2021-01-29 11:45:00,136.77,136.88,136.65,136.69,31174.0,119.5832,119.6793,119.4782,119.5132,31174.0
2021-01-29 11:50:00,136.68,136.71,136.4,136.52,34703.0,119.5045,119.5307,119.2597,119.3646,34703.0
2021-01-29 11:55:00,136.53,136.64,136.46,136.51,29233.0,119.3733,119.4695,119.3121,119.3558,29233.0
2021-01-29 12:00:00,136.48,136.72,136.42,136.72,29953.0,119.3296,119.5394,119.2771,119.5394,29953.0
2021-01-29 12:05:00,136.72,136.76,136.63,136.68,27879.0,119.5394,119.5744,119.4608,119.5045,27879.0
2021-01-29 12:10:00,136.7,136.89,136.55,136.58,32878.0,119.522,119.6881,119.3908,119.417,32878.0
2021-01-29 12:15:00,136.57,136.58,136.2,136.2,61450.0,119.4083,119.417,119.0848,119.0848,61450.0
2021-01-29 12:20:00,136.23,136.26,136.06,136.16,31718.0,119.111,119.1372,118.9624,119.0498,31718.0
2021-01-29 12:25:00,136.15,136.38,136.01,136.25,41079.0,119.0411,119.2422,118.9187,119.1285,41079.0
2021-01-29 12:30:00,136.21,136.47,136.21,136.24,29788.0,119.0935,119.3209,119.0935,119.1198,29788.0
2021-01-29 12:35:00,136.25,136.34,136.2,136.31,45253.0,119.1285,119.2072,119.0848,119.181,45253.0
2021-01-29 12:40:00,136.32,136.75,136.32,136.54,33557.0,119.1897,119.5657,119.1897,119.3821,33557.0
2021-01-29 12:45:00,136.56,136.57,136.32,136.32,22957.0,119.3995,119.4083,119.1897,119.1897,22957.0
2021-01-29 12:50:00,136.34,136.75,136.34,136.68,45477.0,119.2072,119.5657,119.2072,119.5045,45477.0
2021-01-29 12:55:00,136.67,136.76,136.53,136.55,29228.0,119.4957,119.5744,119.3733,119.3908,29228.0
2021-01-29 13:00:00,136.56,136.67,136.34,136.48,19227.0,119.3995,119.4957,119.2072,119.3296,19227.0
2021-01-29 13:05:00,136.5,136.62,136.4,136.55,15360.0,119.3471,119.452,119.2597,119.3908,15360.0
2021-01-29 13:10:00,136.53,136.55,136.38,136.43,16495.0,119.3733,119.3908,119.2422,119.2859,16495.0
2021-01-29 13:15:00,136.41,136.44,136.12,136.25,21877.0,119.2684,119.2946,119.0148,119.1285,21877.0
2021-01-29 13:20:00,136.23,136.58,136.23,136.34,24363.0,119.111,119.417,119.111,119.2072,24363.0
2021-01-29 13:25:00,136.31,136.77,136.3,136.61,40754.0,119.181,119.5832,119.1722,119.4433,40754.0
2021-01-29 13:30:00,136.6,136.69,136.54,136.61,113825.0,119.4345,119.5132,119.3821,119.4433,113825.0
2021-01-29 13:35:00,136.61,136.63,136.48,136.57,36632.0,119.4433,119.4608,119.3296,119.4083,36632.0
2021-01-29 13:40:00,136.56,136.76,136.38,136.66,53305.0,119.3995,119.5744,119.2422,119.487,53305.0
2021-01-29 13:45:00,136.64,136.87,136.45,136.48,20048.0,119.4695,119.6706,119.3034,119.3296,20048.0
2021-01-29 13:50:00,136.5,136.55,136.31,136.41,13836.0,119.3471,119.3908,119.181,119.2684,13836.0
2021-01-29 13:55:00,136.48,136.62,136.4,136.46,14613.0,119.3296,119.452,119.2597,119.3121,14613.0
2021-01-29 14:00:00,136.43,136.96,136.41,136.83,25926.0,119.2859,119.7493,119.2684,119.6356,25926.0
2021-01-29 14:05:00,136.83,137.0,136.79,136.89,74991.0,119.6356,119.7843,119.6006,119.6881,74991.0
2021-01-29 14:10:00,136.89,136.89,136.64,136.74,24174.0,119.6881,119.6881,119.4695,119.5569,24174.0
2021-01-29 14:15:00,136.75,136.81,136.63,136.77,20314.0,119.5657,119.6181,119.4608,119.5832,20314.0
2021-01-29 14:20:00,136.76,136.77,136.51,136.73,14035.0,119.5744,119.5832,119.3558,119.5482,14035.0
2021-01-29 14:25:00,136.75,136.8,136.58,136.66,18156.0,119.5657,119.6094,119.417,119.487,18156.0
2021-01-29 14:30:00,136.63,136.65,136.34,136.37,28079.0,119.4608,119.4782,119.2072,119.2334,28079.0
2021-01-29 14:35:00,136.36,136.61,136.36,136.53,18021.0,119.2247,119.4433,119.2247,119.3733,18021.0
2021-01-29 14:40:00,136.52,136.64,136.31,136.52,20248.0,119.3646,119.4695,119.181,119.3646,20248.0
2021-01-29 14:45:00,136.49,136.64,136.41,136.64,23473.0,119.3383,119.4695,119.2684,119.4695,23473.0
2021-01-29 14:50:00,136.67,136.84,136.64,136.7,20904.0,119.4957,119.6444,119.4695,119.522,20904.0
2021-01-29 14:55:00,136.67,136.83,136.6,136.79,25413.0,119.4957,119.6356,119.4345,119.6006,25413.0
2021-01-29 15:00:00,136.79,137.33,136.79,137.19,53273.0,119.6006,120.0728,119.6006,119.9504,53273.0
2021-01-29 15:05:00,137.16,137.24,137.07,137.2,30841.0,119.9242,119.9941,119.8455,119.9591,30841.0
2021-01-29 15:10:00,137.21,137.41,137.2,137.24,32943.0,119.9679,120.1427,119.9591,119.9941,32943.0
2021-01-29 15:15:00,137.22,137.26,136.98,137.01,38998.0,119.9766,120.0116,119.7668,119.793,38998.0
2021-01-29 15:20:00,137.0,137.22,137.0,137.07,31079.0,119.7843,119.9766,119.7843,119.8455,31079.0
2021-01-29 15:25:00,137.05,137.11,136.83,136.84,32579.0,119.828,119.8804,119.6356,119.6444,32579.0
2021-01-29 15:30:00,136.86,137.06,136.85,136.86,45171.0,119.6618,119.8367,119.6531,119.6618,45171.0
2021-01-29 15:35:00,136.84,136.89,136.54,136.55,42876.0,119.6444,119.6881,119.3821,119.3908,42876.0
2021-01-29 15:40:00,136.56,136.61,136.44,136.51,37164.0,119.3995,119.4433,119.2946,119.3558,37164.0
2021-01-29 15:45:00,136.52,136.56,136.29,136.34,50753.0,119.3646,119.3995,119.1635,119.2072,50753.0
2021-01-29 15:50:00,136.33,137.16,136.33,137.01,125980.0,119.1985,119.9242,119.1985,119.793,125980.0
2021-01-29 15:55:00,137.01,137.38,136.46,136.57,267150.0,119.793,120.1165,119.3121,119.4083,267150.0
2021-02-01 09:30:00,136.98,137.11,136.45,136.49,149250.0,119.7668,119.8804,119.3034,119.3383,149250.0
2021-02-01 09:35:00,136.54,136.64,135.9,136.18,56960.0,119.3821,119.4695,118.8225,119.0673,56960.0
2021-02-01 09:40:00,136.18,136.64,136.18,136.24,35569.0,119.0673,119.4695,119.0673,119.1198,35569.0
2021-02-01 09:45:00,136.22,136.51,136.15,136.36,36199.0,119.1023,119.3558,119.0411,119.2247,36199.0
2021-02-01 09:50:00,136.36,136.64,136.05,136.61,52008.0,119.2247,119.4695,118.9536,119.4433,52008.0
2021-02-01 09:55:00,136.59,136.95,136.45,136.84,71597.0,119.4258,119.7405,119.3034,119.6444,71597.0
2021-02-01 10:00:00,136.88,136.88,136.47,136.79,46412.0,119.6793,119.6793,119.3209,119.6006,46412.0
2021-02-01 10:05:00,136.83,136.98,136.68,136.83,30949.0,119.6356,119.7668,119.5045,119.6356,30949.0
2021-02-01 10:10:00,136.83,136.87,136.43,136.77,34078.0,119.6356,119.6706,119.2859,119.5832,34078.0
2021-02-01 10:15:00,136.79,136.93,136.68,136.93,17163.0,119.6006,119.7231,119.5045,119.7231,17163.0
2021-02-01 10:20:00,136.94,136.94,136.6,136.63,17565.0,119.7318,119.7318,119.4345,119.4608,17565.0
2021-02-01 10:25:00,136.61,136.8,136.51,136.51,20029.0,119.4433,119.6094,119.3558,119.3558,20029.0
2021-02-01 10:30:00,136.55,136.94,136.45,136.88,36964.0,119.3908,119.7318,119.3034,119.6793,36964.0
2021-02-01 10:35:00,136.89,137.1,136.78,137.08,32961.0,119.6881,119.8717,119.5919,119.8542,32961.0
2021-02-01 10:40:00,137.1,137.34,137.03,137.22,25417.0,119.8717,120.0815,119.8105,119.9766,25417.0
2021-02-01 10:45:00,137.25,137.36,137.06,137.06,18805.0,120.0028,120.099,119.8367,119.8367,18805.0
2021-02-01 10:50:00,137.04,137.16,136.88,136.91,18706.0,119.8192,119.9242,119.6793,119.7056,18706.0
2021-02-01 10:55:00,136.91,137.01,136.67,136.67,16508.0,119.7056,119.793,119.4957,119.4957,16508.0
2021-02-01 11:00:00,136.65,136.97,136.64,136.9,19799.0,119.4782,119.758,119.4695,119.6968,19799.0
2021-02-01 11:05:00,136.89,137.07,136.81,136.96,34967.0,119.6881,119.8455,119.6181,119.7493,34967.0
2021-02-01 11:10:00,136.93,137.05,136.91,137.03,22718.0,119.7231,119.828,119.7056,119.8105,22718.0
2021-02-01 11:15:00,137.03,137.2,137.02,137.15,14670.0,119.8105,119.9591,119.8017,119.9154,14670.0
2021-02-01 11:20:00,137.14,137.29,137.06,137.29,20609.0,119.9067,120.0378,119.8367,120.0378,20609.0
2021-02-01 11:25:00,137.28,137.39,137.23,137.29,19257.0,120.0291,120.1252,119.9854,120.0378,19257.0
2021-02-01 11:30:00,137.31,137.47,137.27,137.43,30158.0,120.0553,120.1952,120.0203,120.1602,30158.0
2021-02-01 11:35:00,137.41,137.54,137.32,137.44,32116.0,120.1427,120.2564,120.064,120.169,32116.0
2021-02-01 11:40:00,137.47,137.66,137.45,137.64,25713.0,120.1952,120.3613,120.1777,120.3438,25713.0
2021-02-01 11:45:00,137.64,137.69,137.55,137.62,29060.0,120.3438,120.3875,120.2651,120.3263,29060.0
2021-02-01 11:50:00,137.63,137.64,137.49,137.54,18308.0,120.3351,120.3438,120.2127,120.2564,18308.0
2021-02-01 11:55:00,137.54,137.63,137.52,137.6,17253.0,120.2564,120.3351,120.2389,120.3089,17253.0
2021-02-01 12:00:00,137.61,137.96,137.59,137.85,25448.0,120.3176,120.6236,120.3001,120.5274,25448.0
2021-02-01 12:05:00,137.85,137.93,137.56,137.56,20890.0,120.5274,120.5974,120.2739,120.2739,20890.0
2021-02-01 12:10:00,137.54,137.69,137.54,137.61,17809.0,120.2564,120.3875,120.2564,120.3176,17809.0
2021-02-01 12:15:00,137.61,137.87,137.55,137.78,26688.0,120.3176,120.5449,120.2651,120.4662,26688.0
2021-02-01 12:20:00,137.77,137.77,137.4,137.48,24077.0,120.4575,120.4575,120.134,120.2039,24077.0
2021-02-01 12:25:00,137.49,137.61,137.35,137.45,20755.0,120.2127,120.3176,120.0903,120.1777,20755.0
2021-02-01 12:30:00,137.49,137.61,137.46,137.53,14374.0,120.2127,120.3176,120.1865,120.2477,14374.0
2021-02-01 12:35:00,137.53,137.55,137.27,137.3,19417.0,120.2477,120.2651,120.0203,120.0466,19417.0
2021-02-01 12:40:00,137.31,137.41,137.23,137.27,27534.0,120.0553,120.1427,119.9854,120.0203,27534.0
2021-02-01 12:45:00,137.29,137.42,137.22,137.41,19769.0,120.0378,120.1515,119.9766,120.1427,19769.0
2021-02-01 12:50:00,137.42,137.49,137.36,137.4,12057.0,120.1515,120.2127,120.099,120.134,12057.0
2021-02-01 12:55:00,137.46,137.69,137.45,137.69,12254.0,120.1865,120.3875,120.1777,120.3875,12254.0
2021-02-01 13:00:00,137.72,137.82,137.71,137.75,18217.0,120.4138,120.5012,120.405,120.44,18217.0
2021-02-01 13:05:00,137.79,137.85,137.62,137.62,16538.0,120.475,120.5274,120.3263,120.3263,16538.0
2021-02-01 13:10:00,137.63,137.8,137.58,137.76,16371.0,120.3351,120.4837,120.2914,120.4488,16371.0
2021-02-01 13:15:00,137.75,137.83,137.69,137.81,10858.0,120.44,120.51,120.3875,120.4925,10858.0
2021-02-01 13:20:00,137.8,137.81,137.62,137.73,15379.0,120.4837,120.4925,120.3263,120.4225,15379.0
2021-02-01 13:25:00,137.72,137.84,137.7,137.81,15263.0,120.4138,120.5187,120.3963,120.4925,15263.0
2021-02-01 13:30:00,137.81,137.92,137.81,137.86,14902.0,120.4925,120.5886,120.4925,120.5362,14902.0
2021-02-01 13:35:00,137.86,137.88,137.6,137.62,14251.0,120.5362,120.5537,120.3089,120.3263,14251.0
2021-02-01 13:40:00,137.61,137.69,137.5,137.54,14296.0,120.3176,120.3875,120.2214,120.2564,14296.0
2021-02-01 13:45:00,137.55,137.59,137.41,137.48,14888.0,120.2651,120.3001,120.1427,120.2039,14888.0
2021-02-01 13:50:00,137.48,137.56,137.43,137.51,9764.0,120.2039,120.2739,120.1602,120.2302,9764.0
2021-02-01 13:55:00,137.5,137.67,137.48,137.63,23241.0,120.2214,120.3701,120.2039,120.3351,23241.0
2021-02-01 14:00:00,137.65,137.65,137.46,137.48,18451.0,120.3526,120.3526,120.1865,120.2039,18451.0
2021-02-01 14:05:00,137.48,137.51,137.23,137.26,19455.0,120.2039,120.2302,119.9854,120.0116,19455.0
2021-02-01 14:10:00,137.29,137.52,137.28,137.52,18669.0,120.0378,120.2389,120.0291,120.2389,18669.0
2021-02-01 14:15:00,137.53,137.61,137.49,137.51,26343.0,120.2477,120.3176,120.2127,120.2302,26343.0
2021-02-01 14:20:00,137.51,137.51,137.34,137.38,23554.0,120.2302,120.2302,120.0815,120.1165,23554.0
2021-02-01 14:25:00,137.38,137.48,137.35,137.44,26064.0,120.1165,120.2039,120.0903,120.169,26064.0
2021-02-01 14:30:00,137.47,137.58,137.43,137.51,26717.0,120.1952,120.2914,120.1602,120.2302,26717.0
2021-02-01 14:35:00,137.46,137.5,137.34,137.4,32939.0,120.1865,120.2214,120.0815,120.134,32939.0
2021-02-01 14:40:00,137.41,137.55,137.35,137.5,19963.0,120.1427,120.2651,120.0903,120.2214,19963.0
2021-02-01 14:45:00,137.54,137.55,137.44,137.52,19114.0,120.2564,120.2651,120.169,120.2389,19114.0
2021-02-01 14:50:00,137.52,137.52,137.36,137.45,17181.0,120.2389,120.2389,120.099,120.1777,17181.0
2021-02-01 14:55:00,137.44,137.44,137.14,137.2,21330.0,120.169,120.169,119.9067,119.9591,21330.0
2021-02-01 15:00:00,137.2,137.49,137.19,137.45,26731.0,119.9591,120.2127,119.9504,120.1777,26731.0
2021-02-01 15:05:00,137.45,137.5,137.32,137.34,30922.0,120.1777,120.2214,120.064,120.0815,30922.0
2021-02-01 15:10:00,137.34,137.36,137.04,137.12,43952.0,120.0815,120.099,119.8192,119.8892,43952.0
2021-02-01 15:15:00,137.12,137.15,137.02,137.08,34197.0,119.8892,119.9154,119.8017,119.8542,34197.0
2021-02-01 15:20:00,137.08,137.1,136.89,136.94,67861.0,119.8542,119.8717,119.6881,119.7318,67861.0
2021-02-01 15:25:00,136.95,137.0,136.9,136.95,21729.0,119.7405,119.7843,119.6968,119.7405,21729.0
2021-02-01 15:30:00,136.95,137.08,136.89,137.03,44972.0,119.7405,119.8542,119.6881,119.8105,44972.0
2021-02-01 15:35:00,137.03,137.17,136.97,137.07,37625.0,119.8105,119.9329,119.758,119.8455,37625.0
2021-02-01 15:40:00,137.07,137.25,136.96,137.24,41840.0,119.8455,120.0028,119.7493,119.9941,41840.0
2021-02-01 15:45:00,137.24,137.3,137.16,137.17,30609.0,119.9941,120.0466,119.9242,119.9329,30609.0
2021-02-01 15:50:00,137.16,137.39,137.06,137.23,84307.0,119.9242,120.1252,119.8367,119.9854,84307.0
2021-02-01 15:55:00,137.18,137.24,136.94,136.97,159558.0,119.9416,119.9941,119.7318,119.758,159558.0
2021-02-02 09:30:00,137.45,137.73,136.6,137.11,100991.0,120.1777,120.4225,119.4345,119.8804,100991.0
2021-02-02 09:35:00,137.25,137.68,137.18,137.3,38888.0,120.0028,120.3788,119.9416,120.0466,38888.0
2021-02-02 09:40:00,137.32,137.79,137.11,137.38,35567.0,120.064,120.475,119.8804,120.1165,35567.0
2021-02-02 09:45:00,137.4,138.11,137.31,137.92,54637.0,120.134,120.7548,120.0553,120.5886,54637.0
2021-02-02 09:50:00,137.95,138.41,137.73,138.32,35188.0,120.6149,121.0171,120.4225,120.9384,35188.0
2021-02-02 09:55:00,138.35,138.64,138.34,138.47,31822.0,120.9646,121.2182,120.9559,121.0695,31822.0
2021-02-02 10:00:00,138.51,138.71,138.44,138.59,30065.0,121.1045,121.2794,121.0433,121.1745,30065.0
2021-02-02 10:05:00,138.58,139.03,138.52,138.72,34192.0,121.1657,121.5592,121.1132,121.2881,34192.0
2021-02-02 10:10:00,138.71,138.76,138.49,138.64,23544.0,121.2794,121.3231,121.087,121.2182,23544.0
2021-02-02 10:15:00,138.67,138.89,138.59,138.84,19073.0,121.2444,121.4368,121.1745,121.393,19073.0
2021-02-02 10:20:00,138.82,139.21,138.78,139.18,47008.0,121.3756,121.7165,121.3406,121.6903,47008.0
2021-02-02 10:25:00,139.19,139.34,138.83,138.83,42036.0,121.6991,121.8302,121.3843,121.3843,42036.0
2021-02-02 10:30:00,138.83,138.88,138.65,138.65,36572.0,121.3843,121.428,121.2269,121.2269,36572.0
2021-02-02 10:35:00,138.67,138.86,138.62,138.74,29743.0,121.2444,121.4105,121.2007,121.3056,29743.0
2021-02-02 10:40:00,138.72,139.05,138.69,138.99,25111.0,121.2881,121.5766,121.2619,121.5242,25111.0
2021-02-02 10:45:00,138.98,139.01,138.8,138.84,24113.0,121.5154,121.5417,121.3581,121.393,24113.0
2021-02-02 10:50:00,138.87,139.06,138.82,138.92,28909.0,121.4193,121.5854,121.3756,121.463,28909.0
2021-02-02 10:55:00,138.87,139.1,138.79,139.03,32432.0,121.4193,121.6204,121.3493,121.5592,32432.0
2021-02-02 11:00:00,139.05,139.43,139.05,139.43,31042.0,121.5766,121.9089,121.5766,121.9089,31042.0
2021-02-02 11:05:00,139.42,139.45,139.21,139.36,27881.0,121.9002,121.9264,121.7165,121.8477,27881.0
2021-02-02 11:10:00,139.34,139.43,139.21,139.24,19853.0,121.8302,121.9089,121.7165,121.7428,19853.0
2021-02-02 11:15:00,139.15,139.22,138.92,139.04,14553.0,121.6641,121.7253,121.463,121.5679,14553.0
2021-02-02 11:20:00,139.03,139.04,138.9,138.96,13331.0,121.5592,121.5679,121.4455,121.498,13331.0
2021-02-02 11:25:00,138.92,138.94,138.81,138.9,11601.0,121.463,121.4805,121.3668,121.4455,11601.0
2021-02-02 11:30:00,138.9,139.11,138.88,139.07,27412.0,121.4455,121.6291,121.428,121.5941,27412.0
2021-02-02 11:35:00,139.08,139.15,138.91,139.1,19835.0,121.6029,121.6641,121.4542,121.6204,19835.0
2021-02-02 11:40:00,139.09,139.28,139.01,139.26,15493.0,121.6116,121.7777,121.5417,121.7603,15493.0
2021-02-02 11:45:00,139.28,139.4,139.18,139.23,15605.0,121.7777,121.8827,121.6903,121.734,15605.0
2021-02-02 11:50:00,139.24,139.32,139.14,139.28,17652.0,121.7428,121.8127,121.6553,121.7777,17652.0
2021-02-02 11:55:00,139.34,139.42,139.17,139.23,14398.0,121.8302,121.9002,121.6816,121.734,14398.0
2021-02-02 12:00:00,139.18,139.38,139.16,139.34,8946.0,121.6903,121.8652,121.6728,121.8302,8946.0
2021-02-02 12:05:00,139.34,139.47,139.28,139.41,14044.0,121.8302,121.9439,121.7777,121.8914,14044.0
2021-02-02 12:10:00,139.39,139.52,139.34,139.5,14792.0,121.8739,121.9876,121.8302,121.9701,14792.0
2021-02-02 12:15:00,139.49,139.53,139.25,139.3,14696.0,121.9614,121.9963,121.7515,121.7952,14696.0
2021-02-02 12:20:00,139.28,139.32,139.04,139.07,14921.0,121.7777,121.8127,121.5679,121.5941,14921.0
2021-02-02 12:25:00,139.08,139.08,138.95,139.08,13791.0,121.6029,121.6029,121.4892,121.6029,13791.0
2021-02-02 12:30:00,139.08,139.19,139.06,139.17,14352.0,121.6029,121.6991,121.5854,121.6816,14352.0
2021-02-02 12:35:00,139.18,139.26,139.13,139.24,14771.0,121.6903,121.7603,121.6466,121.7428,14771.0
2021-02-02 12:40:00,139.25,139.29,139.14,139.16,10168.0,121.7515,121.7865,121.6553,121.6728,10168.0
2021-02-02 12:45:00,139.16,139.22,139.03,139.06,9893.0,121.6728,121.7253,121.5592,121.5854,9893.0
2021-02-02 12:50:00,139.02,139.03,138.87,138.87,14296.0,121.5504,121.5592,121.4193,121.4193,14296.0
2021-02-02 12:55:00,138.85,139.13,138.83,139.13,8827.0,121.4018,121.6466,121.3843,121.6466,8827.0
2021-02-02 13:00:00,139.16,139.18,139.07,139.16,10374.0,121.6728,121.6903,121.5941,121.6728,10374.0
2021-02-02 13:05:00,139.14,139.15,139.01,139.13,18866.0,121.6553,121.6641,121.5417,121.6466,18866.0
2021-02-02 13:10:00,139.12,139.21,139.02,139.11,12067.0,121.6379,121.7165,121.5504,121.6291,12067.0
2021-02-02 13:15:00,139.09,139.09,139.0,139.07,7886.0,121.6116,121.6116,121.5329,121.5941,7886.0
2021-02-02 13:20:00,139.09,139.14,139.02,139.14,16192.0,121.6116,121.6553,121.5504,121.6553,16192.0
2021-02-02 13:25:00,139.16,139.16,139.01,139.01,8749.0,121.6728,121.6728,121.5417,121.5417,8749.0
2021-02-02 13:30:00,139.04,139.15,139.0,139.13,16009.0,121.5679,121.6641,121.5329,121.6466,16009.0
2021-02-02 13:35:00,139.11,139.21,139.08,139.2,19771.0,121.6291,121.7165,121.6029,121.7078,19771.0
2021-02-02 13:40:00,139.2,139.22,139.04,139.06,15824.0,121.7078,121.7253,121.5679,121.5854,15824.0
2021-02-02 13:45:00,139.09,139.15,139.06,139.07,11375.0,121.6116,121.6641,121.5854,121.5941,11375.0
2021-02-02 13:50:00,139.07,139.19,139.04,139.16,16086.0,121.5941,121.6991,121.5679,121.6728,16086.0
2021-02-02 13:55:00,139.19,139.3,139.15,139.3,16823.0,121.6991,121.7952,121.6641,121.7952,16823.0
2021-02-02 14:00:00,139.31,139.39,139.3,139.34,16707.0,121.804,121.8739,121.7952,121.8302,16707.0
2021-02-02 14:05:00,139.34,139.37,139.25,139.27,12652.0,121.8302,121.8564,121.7515,121.769,12652.0
2021-02-02 14:10:00,139.27,139.27,139.15,139.17,11503.0,121.769,121.769,121.6641,121.6816,11503.0
2021-02-02 14:15:00,139.17,139.27,139.14,139.23,15610.0,121.6816,121.769,121.6553,121.734,15610.0
2021-02-02 14:20:00,139.22,139.32,139.18,139.28,17951.0,121.7253,121.8127,121.6903,121.7777,17951.0
2021-02-02 14:25:00,139.28,139.3,138.93,139.0,27194.0,121.7777,121.7952,121.4717,121.5329,27194.0
2021-02-02 14:30:00,139.02,139.29,139.01,139.28,21365.0,121.5504,121.7865,121.5417,121.7777,21365.0
2021-02-02 14:35:00,139.28,139.34,139.22,139.28,25526.0,121.7777,121.8302,121.7253,121.7777,25526.0
2021-02-02 14:40:00,139.26,139.27,139.15,139.17,9518.0,121.7603,121.769,121.6641,121.6816,9518.0
2021-02-02 14:45:00,139.15,139.16,139.02,139.04,21752.0,121.6641,121.6728,121.5504,121.5679,21752.0
2021-02-02 14:50:00,139.05,139.11,139.02,139.06,12824.0,121.5766,121.6291,121.5504,121.5854,12824.0
2021-02-02 14:55:00,139.04,139.06,138.93,139.0,21044.0,121.5679,121.5854,121.4717,121.5329,21044.0
2021-02-02 15:00:00,139.0,139.01,138.82,138.84,22272.0,121.5329,121.5417,121.3756,121.393,22272.0
2021-02-02 15:05:00,138.82,138.83,138.66,138.66,25997.0,121.3756,121.3843,121.2357,121.2357,25997.0
2021-02-02 15:10:00,138.66,138.73,138.58,138.68,23377.0,121.2357,121.2969,121.1657,121.2531,23377.0
2021-02-02 15:15:00,138.67,138.7,138.57,138.69,15302.0,121.2444,121.2706,121.157,121.2619,15302.0
2021-02-02 15:20:00,138.67,138.77,138.65,138.72,24388.0,121.2444,121.3318,121.2269,121.2881,24388.0
2021-02-02 15:25:00,138.74,138.84,138.72,138.8,26702.0,121.3056,121.393,121.2881,121.3581,26702.0
2021-02-02 15:30:00,138.79,138.84,138.71,138.8,37352.0,121.3493,121.393,121.2794,121.3581,37352.0
2021-02-02 15:35:00,138.8,138.84,138.69,138.78,38981.0,121.3581,121.393,121.2619,121.3406,38981.0
2021-02-02 15:40:00,138.78,138.79,138.67,138.7,24472.0,121.3406,121.3493,121.2444,121.2706,24472.0
2021-02-02 15:45:00,138.68,138.75,138.59,138.73,24524.0,121.2531,121.3143,121.1745,121.2969,24524.0
2021-02-02 15:50:00,138.73,138.81,138.5,138.5,65606.0,121.2969,121.3668,121.0958,121.0958,65606.0
2021-02-02 15:55:00,138.51,138.6,138.3,138.45,158458.0,121.1045,121.1832,120.9209,121.052,158458.0
2021-02-03 09:30:00,137.75,138.09,137.31,137.84,136996.0,120.44,120.7373,120.0553,120.5187,136996.0
2021-02-03 09:35:00,137.92,137.98,137.48,137.52,25264.0,120.5886,120.6411,120.2039,120.2389,25264.0
2021-02-03 09:40:00,137.51,137.91,137.51,137.78,33883.0,120.2302,120.5799,120.2302,120.4662,33883.0
2021-02-03 09:45:00,137.81,138.29,137.76,138.25,15788.0,120.4925,120.9122,120.4488,120.8772,15788.0
2021-02-03 09:50:00,138.27,138.41,137.88,137.89,33237.0,120.8947,121.0171,120.5537,120.5624,33237.0
2021-02-03 09:55:00,137.89,138.09,137.86,137.98,31759.0,120.5624,120.7373,120.5362,120.6411,31759.0
2021-02-03 10:00:00,138.0,138.21,137.72,137.81,24626.0,120.6586,120.8422,120.4138,120.4925,24626.0
2021-02-03 10:05:00,137.8,138.03,137.7,137.99,114074.0,120.4837,120.6848,120.3963,120.6499,114074.0
2021-02-03 10:10:00,137.99,138.15,137.64,137.64,102613.0,120.6499,120.7897,120.3438,120.3438,102613.0
2021-02-03 10:15:00,137.65,137.93,137.51,137.57,24363.0,120.3526,120.5974,120.2302,120.2826,24363.0
2021-02-03 10:20:00,137.57,137.71,137.41,137.64,20448.0,120.2826,120.405,120.1427,120.3438,20448.0
2021-02-03 10:25:00,137.66,137.68,137.45,137.58,15387.0,120.3613,120.3788,120.1777,120.2914,15387.0
2021-02-03 10:30:00,137.58,137.65,137.39,137.4,17087.0,120.2914,120.3526,120.1252,120.134,17087.0
2021-02-03 10:35:00,137.42,137.42,137.11,137.17,27820.0,120.1515,120.1515,119.8804,119.9329,27820.0
2021-02-03 10:40:00,137.19,137.24,137.07,137.12,18772.0,119.9504,119.9941,119.8455,119.8892,18772.0
2021-02-03 10:45:00,137.1,137.36,137.09,137.25,19943.0,119.8717,120.099,119.8629,120.0028,19943.0
2021-02-03 10:50:00,137.24,137.42,137.15,137.39,21876.0,119.9941,120.1515,119.9154,120.1252,21876.0
2021-02-03 10:55:00,137.41,137.62,137.35,137.57,37290.0,120.1427,120.3263,120.0903,120.2826,37290.0
2021-02-03 11:00:00,137.55,137.56,137.38,137.56,18039.0,120.2651,120.2739,120.1165,120.2739,18039.0
2021-02-03 11:05:00,137.57,137.71,137.52,137.69,22729.0,120.2826,120.405,120.2389,120.3875,22729.0
2021-02-03 11:10:00,137.68,137.81,137.61,137.76,22636.0,120.3788,120.4925,120.3176,120.4488,22636.0
2021-02-03 11:15:00,137.77,138.01,137.75,138.0,35149.0,120.4575,120.6673,120.44,120.6586,35149.0
2021-02-03 11:20:00,138.0,138.34,138.0,138.29,40811.0,120.6586,120.9559,120.6586,120.9122,40811.0
2021-02-03 11:25:00,138.3,138.53,138.25,138.41,41286.0,120.9209,121.122,120.8772,121.0171,41286.0
2021-02-03 11:30:00,138.41,138.43,138.25,138.28,26362.0,121.0171,121.0346,120.8772,120.9034,26362.0
2021-02-03 11:35:00,138.29,138.33,138.26,138.3,14445.0,120.9122,120.9471,120.8859,120.9209,14445.0
2021-02-03 11:40:00,138.3,138.36,138.22,138.26,15205.0,120.9209,120.9734,120.8509,120.8859,15205.0
2021-02-03 11:45:00,138.27,138.4,138.27,138.4,14654.0,120.8947,121.0083,120.8947,121.0083,14654.0
2021-02-03 11:50:00,138.39,138.48,138.27,138.44,17189.0,120.9996,121.0783,120.8947,121.0433,17189.0
2021-02-03 11:55:00,138.46,138.52,138.38,138.44,14570.0,121.0608,121.1132,120.9908,121.0433,14570.0
2021-02-03 12:00:00,138.44,138.55,138.42,138.48,19418.0,121.0433,121.1395,121.0258,121.0783,19418.0
2021-02-03 12:05:00,138.47,138.54,138.43,138.53,16805.0,121.0695,121.1307,121.0346,121.122,16805.0
2021-02-03 12:10:00,138.52,138.52,138.38,138.38,23622.0,121.1132,121.1132,120.9908,120.9908,23622.0
2021-02-03 12:15:00,138.38,138.49,138.37,138.38,13701.0,120.9908,121.087,120.9821,120.9908,13701.0
2021-02-03 12:20:00,138.41,138.41,138.17,138.18,13200.0,121.0171,121.0171,120.8072,120.816,13200.0
2021-02-03 12:25:00,138.17,138.17,138.09,138.16,7363.0,120.8072,120.8072,120.7373,120.7985,7363.0
2021-02-03 12:30:00,138.17,138.27,138.06,138.08,21355.0,120.8072,120.8947,120.7111,120.7285,21355.0
2021-02-03 12:35:00,138.1,138.2,138.03,138.2,14832.0,120.746,120.8335,120.6848,120.8335,14832.0
2021-02-03 12:40:00,138.22,138.4,138.19,138.38,10735.0,120.8509,121.0083,120.8247,120.9908,10735.0
2021-02-03 12:45:00,138.39,138.44,138.31,138.42,20034.0,120.9996,121.0433,120.9296,121.0258,20034.0
2021-02-03 12:50:00,138.39,138.42,138.33,138.36,10471.0,120.9996,121.0258,120.9471,120.9734,10471.0
2021-02-03 12:55:00,138.4,138.4,138.27,138.32,11493.0,121.0083,121.0083,120.8947,120.9384,11493.0
2021-02-03 13:00:00,138.32,138.4,138.26,138.4,13163.0,120.9384,121.0083,120.8859,121.0083,13163.0
2021-02-03 13:05:00,138.41,138.43,138.23,138.32,8154.0,121.0171,121.0346,120.8597,120.9384,8154.0
2021-02-03 13:10:00,138.31,138.33,138.26,138.26,9689.0,120.9296,120.9471,120.8859,120.8859,9689.0
2021-02-03 13:15:00,138.28,138.3,138.18,138.2,14115.0,120.9034,120.9209,120.816,120.8335,14115.0
2021-02-03 13:20:00,138.21,138.38,138.21,138.36,9030.0,120.8422,120.9908,120.8422,120.9734,9030.0
2021-02-03 13:25:00,138.37,138.4,138.3,138.39,8248.0,120.9821,121.0083,120.9209,120.9996,8248.0
2021-02-03 13:30:00,138.39,138.43,138.25,138.27,14192.0,120.9996,121.0346,120.8772,120.8947,14192.0
2021-02-03 13:35:00,138.28,138.52,138.28,138.47,11796.0,120.9034,121.1132,120.9034,121.0695,11796.0
2021-02-03 13:40:00,138.5,138.58,138.49,138.51,14446.0,121.0958,121.1657,121.087,121.1045,14446.0
2021-02-03 13:45:00,138.51,138.55,138.41,138.42,11959.0,121.1045,121.1395,121.0171,121.0258,11959.0
2021-02-03 13:50:00,138.41,138.49,138.33,138.42,14133.0,121.0171,121.087,120.9471,121.0258,14133.0
2021-02-03 13:55:00,138.41,138.56,138.41,138.51,14490.0,121.0171,121.1482,121.0171,121.1045,14490.0
2021-02-03 14:00:00,138.52,138.64,138.49,138.6,16106.0,121.1132,121.2182,121.087,121.1832,16106.0
2021-02-03 14:05:00,138.6,138.62,138.46,138.6,18783.0,121.1832,121.2007,121.0608,121.1832,18783.0
2021-02-03 14:10:00,138.59,138.7,138.59,138.68,14203.0,121.1745,121.2706,121.1745,121.2531,14203.0
2021-02-03 14:15:00,138.69,138.74,138.63,138.72,16349.0,121.2619,121.3056,121.2094,121.2881,16349.0
2021-02-03 14:20:00,138.72,138.75,138.64,138.73,19830.0,121.2881,121.3143,121.2182,121.2969,19830.0
2021-02-03 14:25:00,138.74,138.77,138.7,138.72,17713.0,121.3056,121.3318,121.2706,121.2881,17713.0
2021-02-03 14:30:00,138.71,138.85,138.71,138.75,18257.0,121.2794,121.4018,121.2794,121.3143,18257.0
2021-02-03 14:35:00,138.76,138.95,138.76,138.87,19910.0,121.3231,121.4892,121.3231,121.4193,19910.0
2021-02-03 14:40:00,138.87,138.9,138.71,138.71,17639.0,121.4193,121.4455,121.2794,121.2794,17639.0
2021-02-03 14:45:00,138.71,138.87,138.69,138.82,14402.0,121.2794,121.4193,121.2619,121.3756,14402.0
2021-02-03 14:50:00,138.8,138.86,138.64,138.7,22011.0,121.3581,121.4105,121.2182,121.2706,22011.0
2021-02-03 14:55:00,138.71,138.78,138.63,138.63,21924.0,121.2794,121.3406,121.2094,121.2094,21924.0
2021-02-03 15:00:00,138.61,138.63,138.46,138.51,25933.0,121.1919,121.2094,121.0608,121.1045,25933.0
2021-02-03 15:05:00,138.5,138.56,138.47,138.54,19835.0,121.0958,121.1482,121.0695,121.1307,19835.0
2021-02-03 15:10:00,138.54,138.68,138.54,138.66,14285.0,121.1307,121.2531,121.1307,121.2357,14285.0
2021-02-03 15:15:00,138.68,138.68,138.49,138.52,19931.0,121.2531,121.2531,121.087,121.1132,19931.0
2021-02-03 15:20:00,138.52,138.57,138.44,138.53,17906.0,121.1132,121.157,121.0433,121.122,17906.0
2021-02-03 15:25:00,138.51,138.54,138.31,138.4,42055.0,121.1045,121.1307,120.9296,121.0083,42055.0
2021-02-03 15:30:00,138.39,138.5,138.39,138.46,31861.0,120.9996,121.0958,120.9996,121.0608,31861.0
2021-02-03 15:35:00,138.45,138.47,138.26,138.26,29925.0,121.052,121.0695,120.8859,120.8859,29925.0
2021-02-03 15:40:00,138.28,138.36,138.17,138.2,32331.0,120.9034,120.9734,120.8072,120.8335,32331.0
2021-02-03 15:45:00,138.21,138.35,138.19,138.24,38753.0,120.8422,120.9646,120.8247,120.8684,38753.0
2021-02-03 15:50:00,138.23,138.3,138.1,138.26,89882.0,120.8597,120.9209,120.746,120.8859,89882.0
2021-02-03 15:55:00,138.27,138.35,137.97,137.98,167887.0,120.8947,120.9646,120.6324,120.6411,167887.0
2021-02-04 09:30:00,137.96,138.24,137.75,137.92,98636.0,120.6236,120.8684,120.44,120.5886,98636.0
2021-02-04 09:35:00,137.92,138.43,137.92,138.09,62199.0,120.5886,121.0346,120.5886,120.7373,62199.0
2021-02-04 09:40:00,138.07,138.33,137.99,138.2,65354.0,120.7198,120.9471,120.6499,120.8335,65354.0
2021-02-04 09:45:00,138.24,138.5,138.12,138.5,35029.0,120.8684,121.0958,120.7635,121.0958,35029.0
2021-02-04 09:50:00,138.48,138.5,138.23,138.23,22459.0,121.0783,121.0958,120.8597,120.8597,22459.0
2021-02-04 09:55:00,138.23,138.43,138.19,138.43,16689.0,120.8597,121.0346,120.8247,121.0346,16689.0
2021-02-04 10:00:00,138.42,138.69,138.41,138.65,26464.0,121.0258,121.2619,121.0171,121.2269,26464.0
2021-02-04 10:05:00,138.7,138.71,138.46,138.68,14422.0,121.2706,121.2794,121.0608,121.2531,14422.0
2021-02-04 10:10:00,138.69,138.73,138.23,138.34,29040.0,121.2619,121.2969,120.8597,120.9559,29040.0
2021-02-04 10:15:00,138.34,138.69,138.32,138.51,36505.0,120.9559,121.2619,120.9384,121.1045,36505.0
2021-02-04 10:20:00,138.53,138.63,138.39,138.49,11415.0,121.122,121.2094,120.9996,121.087,11415.0
2021-02-04 10:25:00,138.47,138.59,138.41,138.47,15968.0,121.0695,121.1745,121.0171,121.0695,15968.0
2021-02-04 10:30:00,138.48,138.55,138.3,138.3,18336.0,121.0783,121.1395,120.9209,120.9209,18336.0
2021-02-04 10:35:00,138.32,138.44,138.14,138.16,19213.0,120.9384,121.0433,120.781,120.7985,19213.0
2021-02-04 10:40:00,138.18,138.36,138.15,138.35,30728.0,120.816,120.9734,120.7897,120.9646,30728.0
2021-02-04 10:45:00,138.35,138.6,138.35,138.58,26658.0,120.9646,121.1832,120.9646,121.1657,26658.0
2021-02-04 10:50:00,138.57,138.85,138.56,138.82,13573.0,121.157,121.4018,121.1482,121.3756,13573.0
2021-02-04 10:55:00,138.83,139.0,138.83,138.98,30876.0,121.3843,121.5329,121.3843,121.5154,30876.0
2021-02-04 11:00:00,138.98,139.0,138.74,138.74,23873.0,121.5154,121.5329,121.3056,121.3056,23873.0
2021-02-04 11:05:00,138.75,139.07,138.74,139.05,38638.0,121.3143,121.5941,121.3056,121.5766,38638.0
2021-02-04 11:10:00,139.04,139.11,138.88,138.88,23548.0,121.5679,121.6291,121.428,121.428,23548.0
2021-02-04 11:15:00,138.88,139.3,138.83,139.08,23359.0,121.428,121.7952,121.3843,121.6029,23359.0
2021-02-04 11:20:00,139.11,139.15,138.89,138.9,18215.0,121.6291,121.6641,121.4368,121.4455,18215.0
2021-02-04 11:25:00,138.89,138.95,138.77,138.95,31441.0,121.4368,121.4892,121.3318,121.4892,31441.0
2021-02-04 11:30:00,138.94,139.15,138.87,139.1,28508.0,121.4805,121.6641,121.4193,121.6204,28508.0
2021-02-04 11:35:00,139.1,139.13,138.92,138.97,22313.0,121.6204,121.6466,121.463,121.5067,22313.0
2021-02-04 11:40:00,138.97,139.1,138.87,138.88,17638.0,121.5067,121.6204,121.4193,121.428,17638.0
2021-02-04 11:45:00,138.87,139.0,138.79,138.95,13446.0,121.4193,121.5329,121.3493,121.4892,13446.0
2021-02-04 11:50:00,138.96,138.96,138.72,138.75,17338.0,121.498,121.498,121.2881,121.3143,17338.0
2021-02-04 11:55:00,138.76,138.96,138.73,138.91,11075.0,121.3231,121.498,121.2969,121.4542,11075.0
2021-02-04 12:00:00,138.91,138.96,138.84,138.92,17383.0,121.4542,121.498,121.393,121.463,17383.0
2021-02-04 12:05:00,138.9,138.92,138.68,138.8,22119.0,121.4455,121.463,121.2531,121.3581,22119.0
2021-02-04 12:10:00,138.81,138.83,138.65,138.71,17255.0,121.3668,121.3843,121.2269,121.2794,17255.0
2021-02-04 12:15:00,138.72,138.72,138.57,138.63,16490.0,121.2881,121.2881,121.157,121.2094,16490.0
2021-02-04 12:20:00,138.63,138.68,138.54,138.57,14411.0,121.2094,121.2531,121.1307,121.157,14411.0
2021-02-04 12:25:00,138.55,138.82,138.55,138.73,16836.0,121.1395,121.3756,121.1395,121.2969,16836.0
2021-02-04 12:30:00,138.73,138.82,138.68,138.79,19145.0,121.2969,121.3756,121.2531,121.3493,19145.0
2021-02-04 12:35:00,138.77,138.81,138.62,138.64,16615.0,121.3318,121.3668,121.2007,121.2182,16615.0
2021-02-04 12:40:00,138.62,138.78,138.62,138.77,15327.0,121.2007,121.3406,121.2007,121.3318,15327.0
2021-02-04 12:45:00,138.77,138.78,138.7,138.78,9290.0,121.3318,121.3406,121.2706,121.3406,9290.0
2021-02-04 12:50:00,138.8,138.8,138.72,138.79,13091.0,121.3581,121.3581,121.2881,121.3493,13091.0
2021-02-04 12:55:00,138.8,139.02,138.78,139.01,15891.0,121.3581,121.5504,121.3406,121.5417,15891.0
2021-02-04 13:00:00,139.02,139.12,139.01,139.08,10349.0,121.5504,121.6379,121.5417,121.6029,10349.0
2021-02-04 13:05:00,139.08,139.11,138.98,139.05,9943.0,121.6029,121.6291,121.5154,121.5766,9943.0
2021-02-04 13:10:00,139.07,139.16,139.03,139.14,13935.0,121.5941,121.6728,121.5592,121.6553,13935.0
2021-02-04 13:15:00,139.14,139.18,139.09,139.09,17868.0,121.6553,121.6903,121.6116,121.6116,17868.0
2021-02-04 13:20:00,139.09,139.1,138.99,139.09,15172.0,121.6116,121.6204,121.5242,121.6116,15172.0
2021-02-04 13:25:00,139.09,139.12,139.01,139.06,18810.0,121.6116,121.6379,121.5417,121.5854,18810.0
2021-02-04 13:30:00,139.08,139.12,138.99,139.08,21852.0,121.6029,121.6379,121.5242,121.6029,21852.0
2021-02-04 13:35:00,139.09,139.16,139.09,139.1,20110.0,121.6116,121.6728,121.6116,121.6204,20110.0
2021-02-04 13:40:00,139.11,139.23,139.09,139.22,13951.0,121.6291,121.734,121.6116,121.7253,13951.0
2021-02-04 13:45:00,139.2,139.26,139.11,139.2,20126.0,121.7078,121.7603,121.6291,121.7078,20126.0
2021-02-04 13:50:00,139.22,139.29,139.11,139.28,11863.0,121.7253,121.7865,121.6291,121.7777,11863.0
2021-02-04 13:55:00,139.28,139.34,139.21,139.24,20233.0,121.7777,121.8302,121.7165,121.7428,20233.0
2021-02-04 14:00:00,139.25,139.35,139.23,139.31,36556.0,121.7515,121.839,121.734,121.804,36556.0
2021-02-04 14:05:00,139.3,139.46,139.29,139.45,27720.0,121.7952,121.9351,121.7865,121.9264,27720.0
2021-02-04 14:10:00,139.44,139.44,139.16,139.22,21422.0,121.9176,121.9176,121.6728,121.7253,21422.0
2021-02-04 14:15:00,139.2,139.23,139.09,139.13,16807.0,121.7078,121.734,121.6116,121.6466,16807.0
2021-02-04 14:20:00,139.13,139.17,139.02,139.06,15505.0,121.6466,121.6816,121.5504,121.5854,15505.0
2021-02-04 14:25:00,139.08,139.17,139.07,139.16,25320.0,121.6029,121.6816,121.5941,121.6728,25320.0
2021-02-04 14:30:00,139.17,139.24,139.14,139.14,17156.0,121.6816,121.7428,121.6553,121.6553,17156.0
2021-02-04 14:35:00,139.13,139.26,139.12,139.26,21474.0,121.6466,121.7603,121.6379,121.7603,21474.0
2021-02-04 14:40:00,139.25,139.27,139.2,139.25,21107.0,121.7515,121.769,121.7078,121.7515,21107.0
2021-02-04 14:45:00,139.25,139.29,139.17,139.22,16753.0,121.7515,121.7865,121.6816,121.7253,16753.0
2021-02-04 14:50:00,139.22,139.27,139.14,139.21,21297.0,121.7253,121.769,121.6553,121.7165,21297.0
2021-02-04 14:55:00,139.21,139.28,139.16,139.26,31892.0,121.7165,121.7777,121.6728,121.7603,31892.0
2021-02-04 15:00:00,139.25,139.25,139.14,139.22,20674.0,121.7515,121.7515,121.6553,121.7253,20674.0
2021-02-04 15:05:00,139.22,139.22,139.06,139.1,26511.0,121.7253,121.7253,121.5854,121.6204,26511.0
2021-02-04 15:10:00,139.1,139.1,138.95,138.98,27613.0,121.6204,121.6204,121.4892,121.5154,27613.0
2021-02-04 15:15:00,138.99,139.11,138.95,139.1,19377.0,121.5242,121.6291,121.4892,121.6204,19377.0
2021-02-04 15:20:00,139.1,139.17,139.07,139.11,26635.0,121.6204,121.6816,121.5941,121.6291,26635.0
2021-02-04 15:25:00,139.12,139.21,139.11,139.21,26325.0,121.6379,121.7165,121.6291,121.7165,26325.0
2021-02-04 15:30:00,139.19,139.32,139.17,139.28,41174.0,121.6991,121.8127,121.6816,121.7777,41174.0
2021-02-04 15:35:00,139.29,139.29,139.0,139.0,42185.0,121.7865,121.7865,121.5329,121.5329,42185.0
2021-02-04 15:40:00,139.0,139.11,138.97,139.0,40522.0,121.5329,121.6291,121.5067,121.5329,40522.0
2021-02-04 15:45:00,139.0,139.17,138.99,139.11,45653.0,121.5329,121.6816,121.5242,121.6291,45653.0
2021-02-04 15:50:00,139.11,139.6,139.04,139.54,147922.0,121.6291,122.0575,121.5679,122.0051,147922.0
2021-02-04 15:55:00,139.55,139.76,139.4,139.71,238172.0,122.0138,122.1974,121.8827,122.1537,238172.0
2021-02-05 09:30:00,140.49,140.93,140.09,140.93,151909.0,122.8357,123.2204,122.486,123.2204,151909.0
2021-02-05 09:35:00,140.92,141.04,140.63,140.84,59779.0,123.2117,123.3166,122.9581,123.1417,59779.0
2021-02-05 09:40:00,140.83,140.83,140.18,140.43,36972.0,123.133,123.133,122.5647,122.7832,36972.0
2021-02-05 09:45:00,140.44,141.0,140.32,141.0,38200.0,122.792,123.2816,122.6871,123.2816,38200.0
2021-02-05 09:50:00,140.98,141.07,140.87,140.93,30460.0,123.2641,123.3428,123.1679,123.2204,30460.0
2021-02-05 09:55:00,140.95,141.05,140.78,140.89,24749.0,123.2379,123.3253,123.0893,123.1854,24749.0
2021-02-05 10:00:00,140.91,141.14,140.88,141.13,32937.0,123.2029,123.404,123.1767,123.3953,32937.0
2021-02-05 10:05:00,141.13,141.27,140.94,140.94,35926.0,123.3953,123.5177,123.2291,123.2291,35926.0
2021-02-05 10:10:00,140.91,140.97,140.78,140.81,26992.0,123.2029,123.2554,123.0893,123.1155,26992.0
2021-02-05 10:15:00,140.81,141.06,140.66,140.94,32746.0,123.1155,123.3341,122.9843,123.2291,32746.0
2021-02-05 10:20:00,140.95,141.1,140.9,141.1,30537.0,123.2379,123.369,123.1942,123.369,30537.0
2021-02-05 10:25:00,141.09,141.28,141.06,141.21,42642.0,123.3603,123.5264,123.3341,123.4652,42642.0
2021-02-05 10:30:00,141.22,141.33,141.19,141.29,46687.0,123.474,123.5701,123.4477,123.5352,46687.0
2021-02-05 10:35:00,141.28,141.28,141.1,141.2,21980.0,123.5264,123.5264,123.369,123.4565,21980.0
2021-02-05 10:40:00,141.2,141.45,141.15,141.2,36665.0,123.4565,123.6751,123.4128,123.4565,36665.0
2021-02-05 10:45:00,141.2,141.26,141.1,141.11,21577.0,123.4565,123.5089,123.369,123.3778,21577.0
2021-02-05 10:50:00,141.12,141.3,141.1,141.1,17387.0,123.3865,123.5439,123.369,123.369,17387.0
2021-02-05 10:55:00,141.11,141.2,141.04,141.12,24319.0,123.3778,123.4565,123.3166,123.3865,24319.0
2021-02-05 11:00:00,141.13,141.35,141.06,141.22,30852.0,123.3953,123.5876,123.3341,123.474,30852.0
2021-02-05 11:05:00,141.22,141.31,141.1,141.11,38524.0,123.474,123.5527,123.369,123.3778,38524.0
2021-02-05 11:10:00,141.1,141.33,141.04,141.28,37943.0,123.369,123.5701,123.3166,123.5264,37943.0
2021-02-05 11:15:00,141.27,141.27,141.12,141.19,33166.0,123.5177,123.5177,123.3865,123.4477,33166.0
2021-02-05 11:20:00,141.18,141.4,141.14,141.27,36779.0,123.439,123.6313,123.404,123.5177,36779.0
2021-02-05 11:25:00,141.28,141.4,141.19,141.32,37626.0,123.5264,123.6313,123.4477,123.5614,37626.0
2021-02-05 11:30:00,141.33,141.68,141.33,141.56,50936.0,123.5701,123.8762,123.5701,123.7712,50936.0
2021-02-05 11:35:00,141.58,141.92,141.58,141.87,38118.0,123.7887,124.086,123.7887,124.0423,38118.0
2021-02-05 11:40:00,141.89,142.12,141.85,142.03,65011.0,124.0598,124.2609,124.0248,124.1822,65011.0
2021-02-05 11:45:00,142.02,142.12,141.89,141.9,36391.0,124.1734,124.2609,124.0598,124.0685,36391.0
2021-02-05 11:50:00,141.91,141.92,141.67,141.74,44468.0,124.0773,124.086,123.8674,123.9286,44468.0
2021-02-05 11:55:00,141.75,141.84,141.62,141.67,29690.0,123.9374,124.0161,123.8237,123.8674,29690.0
2021-02-05 12:00:00,141.67,141.72,141.57,141.66,40965.0,123.8674,123.9111,123.78,123.8587,40965.0
2021-02-05 12:05:00,141.66,141.8,141.64,141.72,34261.0,123.8587,123.9811,123.8412,123.9111,34261.0
2021-02-05 12:10:00,141.72,141.81,141.6,141.78,42475.0,123.9111,123.9898,123.8062,123.9636,42475.0
2021-02-05 12:15:00,141.79,141.8,141.7,141.74,33701.0,123.9723,123.9811,123.8936,123.9286,33701.0
2021-02-05 12:20:00,141.74,141.76,141.41,141.42,67222.0,123.9286,123.9461,123.6401,123.6488,67222.0
2021-02-05 12:25:00,141.42,141.43,141.26,141.34,58660.0,123.6488,123.6576,123.5089,123.5789,58660.0
2021-02-05 12:30:00,141.35,141.38,141.28,141.31,28128.0,123.5876,123.6139,123.5264,123.5527,28128.0
2021-02-05 12:35:00,141.31,141.42,141.27,141.41,29076.0,123.5527,123.6488,123.5177,123.6401,29076.0
2021-02-05 12:40:00,141.41,141.53,141.4,141.49,21564.0,123.6401,123.745,123.6313,123.71,21564.0
2021-02-05 12:45:00,141.49,141.72,141.49,141.61,20252.0,123.71,123.9111,123.71,123.815,20252.0
2021-02-05 12:50:00,141.61,141.81,141.58,141.78,22079.0,123.815,123.9898,123.7887,123.9636,22079.0
2021-02-05 12:55:00,141.77,141.84,141.74,141.83,18146.0,123.9548,124.0161,123.9286,124.0073,18146.0
2021-02-05 13:00:00,141.83,141.9,141.75,141.75,19427.0,124.0073,124.0685,123.9374,123.9374,19427.0
2021-02-05 13:05:00,141.75,141.89,141.72,141.88,20169.0,123.9374,124.0598,123.9111,124.051,20169.0
2021-02-05 13:10:00,141.88,141.95,141.8,141.94,25660.0,124.051,124.1122,123.9811,124.1035,25660.0
2021-02-05 13:15:00,141.92,141.97,141.79,141.81,28824.0,124.086,124.1297,123.9723,123.9898,28824.0
2021-02-05 13:20:00,141.81,141.88,141.8,141.84,22203.0,123.9898,124.051,123.9811,124.0161,22203.0
2021-02-05 13:25:00,141.85,141.87,141.77,141.78,22905.0,124.0248,124.0423,123.9548,123.9636,22905.0
2021-02-05 13:30:00,141.78,141.81,141.71,141.79,18446.0,123.9636,123.9898,123.9024,123.9723,18446.0
2021-02-05 13:35:00,141.8,141.84,141.74,141.8,18118.0,123.9811,124.0161,123.9286,123.9811,18118.0
2021-02-05 13:40:00,141.79,141.8,141.61,141.61,19652.0,123.9723,123.9811,123.815,123.815,19652.0
2021-02-05 13:45:00,141.61,141.64,141.37,141.39,22644.0,123.815,123.8412,123.6051,123.6226,22644.0
2021-02-05 13:50:00,141.37,141.44,141.34,141.42,26658.0,123.6051,123.6663,123.5789,123.6488,26658.0
2021-02-05 13:55:00,141.41,141.58,141.39,141.54,22807.0,123.6401,123.7887,123.6226,123.7537,22807.0
2021-02-05 14:00:00,141.54,141.64,141.48,141.56,19846.0,123.7537,123.8412,123.7013,123.7712,19846.0
2021-02-05 14:05:00,141.56,141.66,141.55,141.55,20299.0,123.7712,123.8587,123.7625,123.7625,20299.0
2021-02-05 14:10:00,141.53,141.55,141.42,141.47,31147.0,123.745,123.7625,123.6488,123.6925,31147.0
2021-02-05 14:15:00,141.47,141.58,141.46,141.48,18311.0,123.6925,123.7887,123.6838,123.7013,18311.0
2021-02-05 14:20:00,141.47,141.51,141.4,141.47,15320.0,123.6925,123.7275,123.6313,123.6925,15320.0
2021-02-05 14:25:00,141.44,141.49,141.36,141.38,26729.0,123.6663,123.71,123.5964,123.6139,26729.0
2021-02-05 14:30:00,141.39,141.56,141.34,141.49,20322.0,123.6226,123.7712,123.5789,123.71,20322.0
2021-02-05 14:35:00,141.5,141.54,141.46,141.49,20938.0,123.7188,123.7537,123.6838,123.71,20938.0
2021-02-05 14:40:00,141.49,141.49,141.16,141.16,32582.0,123.71,123.71,123.4215,123.4215,32582.0
2021-02-05 14:45:00,141.17,141.32,141.13,141.21,28015.0,123.4302,123.5614,123.3953,123.4652,28015.0
2021-02-05 14:50:00,141.19,141.29,141.11,141.27,30536.0,123.4477,123.5352,123.3778,123.5177,30536.0
2021-02-05 14:55:00,141.27,141.46,141.25,141.4,21870.0,123.5177,123.6838,123.5002,123.6313,21870.0
2021-02-05 15:00:00,141.38,141.38,141.2,141.21,25813.0,123.6139,123.6139,123.4565,123.4652,25813.0
2021-02-05 15:05:00,141.22,141.29,141.14,141.18,21939.0,123.474,123.5352,123.404,123.439,21939.0
2021-02-05 15:10:00,141.17,141.36,141.15,141.33,29082.0,123.4302,123.5964,123.4128,123.5701,29082.0
2021-02-05 15:15:00,141.33,141.45,141.32,141.35,32576.0,123.5701,123.6751,123.5614,123.5876,32576.0
2021-02-05 15:20:00,141.34,141.39,141.29,141.33,18897.0,123.5789,123.6226,123.5352,123.5701,18897.0
2021-02-05 15:25:00,141.33,141.33,141.13,141.13,35534.0,123.5701,123.5701,123.3953,123.3953,35534.0
2021-02-05 15:30:00,141.13,141.13,140.94,141.06,42097.0,123.3953,123.3953,123.2291,123.3341,42097.0
2021-02-05 15:35:00,141.07,141.14,140.98,141.04,39088.0,123.3428,123.404,123.2641,123.3166,39088.0
2021-02-05 15:40:00,141.02,141.08,140.79,140.81,58178.0,123.2991,123.3516,123.098,123.1155,58178.0
2021-02-05 15:45:00,140.81,141.07,140.77,140.91,57395.0,123.1155,123.3428,123.0805,123.2029,57395.0
2021-02-05 15:50:00,140.91,141.09,140.84,140.86,92998.0,123.2029,123.3603,123.1417,123.1592,92998.0
2021-02-05 15:55:00,140.86,141.22,140.84,140.95,181282.0,123.1592,123.474,123.1417,123.2379,181282.0
2021-02-08 09:30:00,141.27,141.81,141.03,141.63,117037.0,123.5177,123.9898,123.3078,123.8324,117037.0
2021-02-08 09:35:00,141.63,141.8,141.0,141.15,42653.0,123.8324,123.9811,123.2816,123.4128,42653.0
2021-02-08 09:40:00,141.11,141.27,140.94,141.09,30979.0,123.3778,123.5177,123.2291,123.3603,30979.0
2021-02-08 09:45:00,141.12,141.32,141.0,141.14,27699.0,123.3865,123.5614,123.2816,123.404,27699.0
2021-02-08 09:50:00,141.2,141.38,141.05,141.17,26277.0,123.4565,123.6139,123.3253,123.4302,26277.0
2021-02-08 09:55:00,141.21,141.23,141.07,141.14,22343.0,123.4652,123.4827,123.3428,123.404,22343.0
2021-02-08 10:00:00,141.16,141.6,141.15,141.53,26240.0,123.4215,123.8062,123.4128,123.745,26240.0
2021-02-08 10:05:00,141.53,141.64,141.41,141.48,16695.0,123.745,123.8412,123.6401,123.7013,16695.0
2021-02-08 10:10:00,141.45,141.52,141.15,141.15,19850.0,123.6751,123.7363,123.4128,123.4128,19850.0
2021-02-08 10:15:00,141.17,141.42,141.17,141.41,14257.0,123.4302,123.6488,123.4302,123.6401,14257.0
2021-02-08 10:20:00,141.37,141.47,141.29,141.39,19332.0,123.6051,123.6925,123.5352,123.6226,19332.0
2021-02-08 10:25:00,141.38,141.43,141.2,141.27,13030.0,123.6139,123.6576,123.4565,123.5177,13030.0
2021-02-08 10:30:00,141.27,141.36,141.15,141.15,18882.0,123.5177,123.5964,123.4128,123.4128,18882.0
2021-02-08 10:35:00,141.17,141.4,141.17,141.35,16991.0,123.4302,123.6313,123.4302,123.5876,16991.0
2021-02-08 10:40:00,141.35,141.52,141.33,141.42,15549.0,123.5876,123.7363,123.5701,123.6488,15549.0
2021-02-08 10:45:00,141.41,141.46,141.15,141.16,10952.0,123.6401,123.6838,123.4128,123.4215,10952.0
2021-02-08 10:50:00,141.17,141.3,141.08,141.17,27350.0,123.4302,123.5439,123.3516,123.4302,27350.0
2021-02-08 10:55:00,141.16,141.16,140.96,141.03,24772.0,123.4215,123.4215,123.2466,123.3078,24772.0
2021-02-08 11:00:00,141.01,141.09,140.89,140.91,13028.0,123.2904,123.3603,123.1854,123.2029,13028.0
2021-02-08 11:05:00,140.89,140.94,140.72,140.75,13394.0,123.1854,123.2291,123.0368,123.063,13394.0
2021-02-08 11:10:00,140.75,140.79,140.54,140.73,22382.0,123.063,123.098,122.8794,123.0455,22382.0
2021-02-08 11:15:00,140.72,140.73,140.62,140.66,15420.0,123.0368,123.0455,122.9494,122.9843,15420.0
2021-02-08 11:20:00,140.66,140.7,140.57,140.68,16587.0,122.9843,123.0193,122.9056,123.0018,16587.0
2021-02-08 11:25:00,140.66,140.69,140.54,140.58,21790.0,122.9843,123.0106,122.8794,122.9144,21790.0
2021-02-08 11:30:00,140.61,140.67,140.45,140.52,32017.0,122.9406,122.9931,122.8007,122.8619,32017.0
2021-02-08 11:35:00,140.49,140.49,140.27,140.39,28839.0,122.8357,122.8357,122.6433,122.7483,28839.0
2021-02-08 11:40:00,140.37,140.42,140.1,140.23,36839.0,122.7308,122.7745,122.4947,122.6084,36839.0
2021-02-08 11:45:00,140.23,140.4,140.2,140.4,34670.0,122.6084,122.757,122.5821,122.757,34670.0
2021-02-08 11:50:00,140.38,140.48,140.26,140.31,32268.0,122.7395,122.827,122.6346,122.6783,32268.0
2021-02-08 11:55:00,140.28,140.33,140.15,140.25,26354.0,122.6521,122.6958,122.5384,122.6259,26354.0
2021-02-08 12:00:00,140.26,140.29,140.12,140.18,28621.0,122.6346,122.6608,122.5122,122.5647,28621.0
2021-02-08 12:05:00,140.17,140.21,140.0,140.02,32662.0,122.5559,122.5909,122.4073,122.4248,32662.0
2021-02-08 12:10:00,140.02,140.08,139.87,140.0,53736.0,122.4248,122.4772,122.2936,122.4073,53736.0
2021-02-08 12:15:00,140.0,140.01,139.87,139.94,31014.0,122.4073,122.416,122.2936,122.3548,31014.0
2021-02-08 12:20:00,139.93,140.13,139.93,139.99,25648.0,122.3461,122.5209,122.3461,122.3985,25648.0
2021-02-08 12:25:00,139.97,139.97,139.78,139.78,28976.0,122.381,122.381,122.2149,122.2149,28976.0
2021-02-08 12:30:00,139.8,139.82,139.67,139.68,31564.0,122.2324,122.2499,122.1187,122.1275,31564.0
2021-02-08 12:35:00,139.67,139.67,139.52,139.57,47826.0,122.1187,122.1187,121.9876,122.0313,47826.0
2021-02-08 12:40:00,139.58,139.78,139.5,139.78,34594.0,122.04,122.2149,121.9701,122.2149,34594.0
2021-02-08 12:45:00,139.78,139.78,139.67,139.72,27507.0,122.2149,122.2149,122.1187,122.1625,27507.0
2021-02-08 12:50:00,139.72,139.76,139.66,139.74,28256.0,122.1625,122.1974,122.11,122.1799,28256.0
2021-02-08 12:55:00,139.74,139.78,139.62,139.75,28831.0,122.1799,122.2149,122.075,122.1887,28831.0
2021-02-08 13:00:00,139.75,139.83,139.72,139.82,30011.0,122.1887,122.2586,122.1625,122.2499,30011.0
2021-02-08 13:05:00,139.81,139.94,139.79,139.91,25282.0,122.2411,122.3548,122.2237,122.3286,25282.0
2021-02-08 13:10:00,139.91,139.92,139.75,139.77,19252.0,122.3286,122.3373,122.1887,122.2062,19252.0
2021-02-08 13:15:00,139.75,139.87,139.72,139.85,17885.0,122.1887,122.2936,122.1625,122.2761,17885.0
2021-02-08 13:20:00,139.86,139.87,139.78,139.86,24486.0,122.2849,122.2936,122.2149,122.2849,24486.0
2021-02-08 13:25:00,139.89,139.93,139.82,139.84,27678.0,122.3111,122.3461,122.2499,122.2674,27678.0
2021-02-08 13:30:00,139.85,139.96,139.8,139.96,20880.0,122.2761,122.3723,122.2324,122.3723,20880.0
2021-02-08 13:35:00,139.95,139.95,139.89,139.91,32866.0,122.3636,122.3636,122.3111,122.3286,32866.0
2021-02-08 13:40:00,139.92,140.02,139.91,139.93,22209.0,122.3373,122.4248,122.3286,122.3461,22209.0
2021-02-08 13:45:00,139.94,139.95,139.74,139.8,17672.0,122.3548,122.3636,122.1799,122.2324,17672.0
2021-02-08 13:50:00,139.79,139.84,139.7,139.74,26644.0,122.2237,122.2674,122.145,122.1799,26644.0
2021-02-08 13:55:00,139.76,140.02,139.72,139.98,18684.0,122.1974,122.4248,122.1625,122.3898,18684.0
2021-02-08 14:00:00,139.98,140.1,139.96,140.03,26438.0,122.3898,122.4947,122.3723,122.4335,26438.0
2021-02-08 14:05:00,140.05,140.21,140.02,140.12,39824.0,122.451,122.5909,122.4248,122.5122,39824.0
2021-02-08 14:10:00,140.1,140.13,139.98,139.99,70162.0,122.4947,122.5209,122.3898,122.3985,70162.0
2021-02-08 14:15:00,139.97,140.06,139.9,139.9,21593.0,122.381,122.4597,122.3198,122.3198,21593.0
2021-02-08 14:20:00,139.91,139.95,139.84,139.87,22942.0,122.3286,122.3636,122.2674,122.2936,22942.0
2021-02-08 14:25:00,139.88,139.89,139.81,139.89,17808.0,122.3023,122.3111,122.2411,122.3111,17808.0
2021-02-08 14:30:00,139.88,140.1,139.86,140.06,37926.0,122.3023,122.4947,122.2849,122.4597,37926.0
2021-02-08 14:35:00,140.06,140.06,139.95,139.98,19869.0,122.4597,122.4597,122.3636,122.3898,19869.0
2021-02-08 14:40:00,139.98,140.02,139.94,139.99,27752.0,122.3898,122.4248,122.3548,122.3985,27752.0
2021-02-08 14:45:00,140.0,140.02,139.82,139.85,20777.0,122.4073,122.4248,122.2499,122.2761,20777.0
2021-02-08 14:50:00,139.85,139.98,139.83,139.98,15553.0,122.2761,122.3898,122.2586,122.3898,15553.0
2021-02-08 14:55:00,139.98,140.02,139.9,139.92,35360.0,122.3898,122.4248,122.3198,122.3373,35360.0
2021-02-08 15:00:00,139.91,139.91,139.74,139.84,41666.0,122.3286,122.3286,122.1799,122.2674,41666.0
2021-02-08 15:05:00,139.84,139.89,139.77,139.84,24222.0,122.2674,122.3111,122.2062,122.2674,24222.0
2021-02-08 15:10:00,139.85,139.95,139.83,139.93,20657.0,122.2761,122.3636,122.2586,122.3461,20657.0
2021-02-08 15:15:00,139.94,140.08,139.93,140.0,40850.0,122.3548,122.4772,122.3461,122.4073,40850.0
2021-02-08 15:20:00,140.0,140.16,140.0,140.06,26184.0,122.4073,122.5472,122.4073,122.4597,26184.0
2021-02-08 15:25:00,140.06,140.07,139.89,140.0,28590.0,122.4597,122.4685,122.3111,122.4073,28590.0
2021-02-08 15:30:00,140.0,140.02,139.84,139.84,32740.0,122.4073,122.4248,122.2674,122.2674,32740.0
2021-02-08 15:35:00,139.84,139.94,139.83,139.88,23147.0,122.2674,122.3548,122.2586,122.3023,23147.0
2021-02-08 15:40:00,139.87,140.1,139.87,140.06,22643.0,122.2936,122.4947,122.2936,122.4597,22643.0
2021-02-08 15:45:00,140.06,140.09,139.9,140.07,66587.0,122.4597,122.486,122.3198,122.4685,66587.0
2021-02-08 15:50:00,140.06,140.36,139.9,140.33,131510.0,122.4597,122.722,122.3198,122.6958,131510.0
2021-02-08 15:55:00,140.34,140.5,140.16,140.46,252495.0,122.7045,122.8444,122.5472,122.8095,252495.0
2021-02-09 09:30:00,141.02,141.25,139.85,140.45,132777.0,123.2991,123.5002,122.2761,122.8007,132777.0
2021-02-09 09:35:00,140.46,140.64,140.09,140.47,47394.0,122.8095,122.9668,122.486,122.8182,47394.0
2021-02-09 09:40:00,140.5,140.5,139.86,140.17,52130.0,122.8444,122.8444,122.2849,122.5559,52130.0
2021-02-09 09:45:00,140.17,140.25,139.78,139.82,40137.0,122.5559,122.6259,122.2149,122.2499,40137.0
2021-02-09 09:50:00,139.84,139.99,139.67,139.84,33633.0,122.2674,122.3985,122.1187,122.2674,33633.0
2021-02-09 09:55:00,139.84,139.93,139.77,139.84,26556.0,122.2674,122.3461,122.2062,122.2674,26556.0
2021-02-09 10:00:00,139.84,139.91,139.57,139.62,33856.0,122.2674,122.3286,122.0313,122.075,33856.0
2021-02-09 10:05:00,139.63,139.81,139.56,139.8,33052.0,122.0838,122.2411,122.0226,122.2324,33052.0
2021-02-09 10:10:00,139.78,139.82,139.56,139.63,23707.0,122.2149,122.2499,122.0226,122.0838,23707.0
2021-02-09 10:15:00,139.62,139.69,139.59,139.69,24810.0,122.075,122.1362,122.0488,122.1362,24810.0
2021-02-09 10:20:00,139.7,139.76,139.65,139.71,24850.0,122.145,122.1974,122.1013,122.1537,24850.0
2021-02-09 10:25:00,139.7,139.74,139.53,139.63,36881.0,122.145,122.1799,121.9963,122.0838,36881.0
2021-02-09 10:30:00,139.61,140.06,139.6,139.99,17651.0,122.0663,122.4597,122.0575,122.3985,17651.0
2021-02-09 10:35:00,139.97,139.99,139.79,139.8,26559.0,122.381,122.3985,122.2237,122.2324,26559.0
2021-02-09 10:40:00,139.81,139.86,139.66,139.68,43673.0,122.2411,122.2849,122.11,122.1275,43673.0
2021-02-09 10:45:00,139.68,139.85,139.67,139.85,20724.0,122.1275,122.2761,122.1187,122.2761,20724.0
2021-02-09 10:50:00,139.83,139.83,139.67,139.77,15790.0,122.2586,122.2586,122.1187,122.2062,15790.0
2021-02-09 10:55:00,139.79,139.87,139.76,139.76,19115.0,122.2237,122.2936,122.1974,122.1974,19115.0
2021-02-09 11:00:00,139.75,139.82,139.62,139.68,25940.0,122.1887,122.2499,122.075,122.1275,25940.0
2021-02-09 11:05:00,139.69,139.84,139.6,139.6,20742.0,122.1362,122.2674,122.0575,122.0575,20742.0
2021-02-09 11:10:00,139.59,139.97,139.58,139.79,28809.0,122.0488,122.381,122.04,122.2237,28809.0
2021-02-09 11:15:00,139.81,139.94,139.77,139.8,26245.0,122.2411,122.3548,122.2062,122.2324,26245.0
2021-02-09 11:20:00,139.8,140.06,139.79,139.88,48497.0,122.2324,122.4597,122.2237,122.3023,48497.0
2021-02-09 11:25:00,139.89,139.9,139.67,139.84,33749.0,122.3111,122.3198,122.1187,122.2674,33749.0
2021-02-09 11:30:00,139.85,139.92,139.7,139.91,24906.0,122.2761,122.3373,122.145,122.3286,24906.0
2021-02-09 11:35:00,139.92,139.93,139.81,139.84,17176.0,122.3373,122.3461,122.2411,122.2674,17176.0
2021-02-09 11:40:00,139.84,140.07,139.83,140.03,21473.0,122.2674,122.4685,122.2586,122.4335,21473.0
2021-02-09 11:45:00,140.06,140.11,140.03,140.08,13342.0,122.4597,122.5034,122.4335,122.4772,13342.0
2021-02-09 11:50:00,140.06,140.34,140.06,140.34,37765.0,122.4597,122.7045,122.4597,122.7045,37765.0
2021-02-09 11:55:00,140.35,140.39,140.26,140.33,20320.0,122.7133,122.7483,122.6346,122.6958,20320.0
2021-02-09 12:00:00,140.33,140.34,140.15,140.15,13769.0,122.6958,122.7045,122.5384,122.5384,13769.0
2021-02-09 12:05:00,140.14,140.22,140.13,140.16,19583.0,122.5297,122.5996,122.5209,122.5472,19583.0
2021-02-09 12:10:00,140.18,140.28,140.15,140.18,18594.0,122.5647,122.6521,122.5384,122.5647,18594.0
2021-02-09 12:15:00,140.19,140.26,140.16,140.17,11606.0,122.5734,122.6346,122.5472,122.5559,11606.0
2021-02-09 12:20:00,140.17,140.2,140.06,140.2,14868.0,122.5559,122.5821,122.4597,122.5821,14868.0
2021-02-09 12:25:00,140.2,140.21,140.12,140.12,13212.0,122.5821,122.5909,122.5122,122.5122,13212.0
2021-02-09 12:30:00,140.13,140.15,139.99,139.99,11538.0,122.5209,122.5384,122.3985,122.3985,11538.0
2021-02-09 12:35:00,140.0,140.03,139.88,139.89,23843.0,122.4073,122.4335,122.3023,122.3111,23843.0
2021-02-09 12:40:00,139.89,139.93,139.64,139.71,32798.0,122.3111,122.3461,122.0925,122.1537,32798.0
2021-02-09 12:45:00,139.7,139.87,139.67,139.85,17510.0,122.145,122.2936,122.1187,122.2761,17510.0
2021-02-09 12:50:00,139.83,140.07,139.82,140.0,16715.0,122.2586,122.4685,122.2499,122.4073,16715.0
2021-02-09 12:55:00,140.0,140.01,139.83,139.94,23599.0,122.4073,122.416,122.2586,122.3548,23599.0
2021-02-09 13:00:00,139.95,139.96,139.78,139.78,15996.0,122.3636,122.3723,122.2149,122.2149,15996.0
2021-02-09 13:05:00,139.78,139.8,139.65,139.65,19365.0,122.2149,122.2324,122.1013,122.1013,19365.0
2021-02-09 13:10:00,139.66,139.68,139.59,139.6,21623.0,122.11,122.1275,122.0488,122.0575,21623.0
2021-02-09 13:15:00,139.61,139.61,139.52,139.57,19388.0,122.0663,122.0663,121.9876,122.0313,19388.0
2021-02-09 13:20:00,139.57,139.63,139.51,139.58,21582.0,122.0313,122.0838,121.9788,122.04,21582.0
2021-02-09 13:25:00,139.57,139.58,139.51,139.55,10151.0,122.0313,122.04,121.9788,122.0138,10151.0
2021-02-09 13:30:00,139.55,139.64,139.53,139.63,13994.0,122.0138,122.0925,121.9963,122.0838,13994.0
2021-02-09 13:35:00,139.63,139.63,139.57,139.61,12353.0,122.0838,122.0838,122.0313,122.0663,12353.0
2021-02-09 13:40:00,139.6,139.74,139.6,139.67,12177.0,122.0575,122.1799,122.0575,122.1187,12177.0
2021-02-09 13:45:00,139.68,139.7,139.59,139.59,13101.0,122.1275,122.145,122.0488,122.0488,13101.0
2021-02-09 13:50:00,139.62,139.66,139.59,139.64,8925.0,122.075,122.11,122.0488,122.0925,8925.0
2021-02-09 13:55:00,139.66,139.8,139.64,139.78,18257.0,122.11,122.2324,122.0925,122.2149,18257.0
2021-02-09 14:00:00,139.77,139.83,139.62,139.67,11414.0,122.2062,122.2586,122.075,122.1187,11414.0
2021-02-09 14:05:00,139.67,139.72,139.64,139.66,8194.0,122.1187,122.1625,122.0925,122.11,8194.0
2021-02-09 14:10:00,139.66,139.73,139.64,139.65,9711.0,122.11,122.1712,122.0925,122.1013,9711.0
2021-02-09 14:15:00,139.63,139.72,139.63,139.71,7096.0,122.0838,122.1625,122.0838,122.1537,7096.0
2021-02-09 14:20:00,139.7,139.77,139.68,139.76,17221.0,122.145,122.2062,122.1275,122.1974,17221.0
2021-02-09 14:25:00,139.77,139.78,139.7,139.7,11371.0,122.2062,122.2149,122.145,122.145,11371.0
2021-02-09 14:30:00,139.69,139.85,139.64,139.8,9733.0,122.1362,122.2761,122.0925,122.2324,9733.0
2021-02-09 14:35:00,139.81,139.94,139.81,139.93,10412.0,122.2411,122.3548,122.2411,122.3461,10412.0
2021-02-09 14:40:00,139.94,139.95,139.9,139.9,12982.0,122.3548,122.3636,122.3198,122.3198,12982.0
2021-02-09 14:45:00,139.9,139.98,139.88,139.89,12365.0,122.3198,122.3898,122.3023,122.3111,12365.0
2021-02-09 14:50:00,139.89,139.91,139.85,139.9,15626.0,122.3111,122.3286,122.2761,122.3198,15626.0
2021-02-09 14:55:00,139.91,139.98,139.88,139.93,14109.0,122.3286,122.3898,122.3023,122.3461,14109.0
2021-02-09 15:00:00,139.93,140.0,139.88,139.91,17288.0,122.3461,122.4073,122.3023,122.3286,17288.0
2021-02-09 15:05:00,139.91,139.98,139.87,139.95,9334.0,122.3286,122.3898,122.2936,122.3636,9334.0
2021-02-09 15:10:00,139.92,139.95,139.88,139.88,11612.0,122.3373,122.3636,122.3023,122.3023,11612.0
2021-02-09 15:15:00,139.88,139.91,139.76,139.79,24667.0,122.3023,122.3286,122.1974,122.2237,24667.0
2021-02-09 15:20:00,139.8,139.84,139.7,139.71,20762.0,122.2324,122.2674,122.145,122.1537,20762.0
2021-02-09 15:25:00,139.7,139.88,139.7,139.86,17395.0,122.145,122.3023,122.145,122.2849,17395.0
2021-02-09 15:30:00,139.83,139.95,139.83,139.94,25830.0,122.2586,122.3636,122.2586,122.3548,25830.0
2021-02-09 15:35:00,139.94,139.97,139.77,139.8,28573.0,122.3548,122.381,122.2062,122.2324,28573.0
2021-02-09 15:40:00,139.81,139.85,139.76,139.79,21472.0,122.2411,122.2761,122.1974,122.2237,21472.0
2021-02-09 15:45:00,139.78,139.82,139.72,139.76,27711.0,122.2149,122.2499,122.1625,122.1974,27711.0
2021-02-09 15:50:00,139.78,139.78,139.6,139.61,35083.0,122.2149,122.2149,122.0575,122.0663,35083.0
2021-02-09 15:55:00,139.61,139.66,139.49,139.6,88291.0,122.0663,122.11,121.9614,122.0575,88291.0
2021-02-10 09:30:00,141.12,141.12,139.74,140.49,114433.0,123.3865,123.3865,122.1799,122.8357,114433.0
2021-02-10 09:35:00,140.49,140.49,139.55,139.61,79250.0,122.8357,122.8357,122.0138,122.0663,79250.0
2021-02-10 09:40:00,139.55,139.64,138.75,138.75,152467.0,122.0138,122.0925,121.3143,121.3143,152467.0
2021-02-10 09:45:00,138.7,138.87,138.3,138.42,132841.0,121.2706,121.4193,120.9209,121.0258,132841.0
2021-02-10 09:50:00,138.44,138.8,138.42,138.66,98918.0,121.0433,121.3581,121.0258,121.2357,98918.0
2021-02-10 09:55:00,138.65,138.79,138.5,138.63,90609.0,121.2269,121.3493,121.0958,121.2094,90609.0
2021-02-10 10:00:00,138.62,138.81,138.38,138.44,74572.0,121.2007,121.3668,120.9908,121.0433,74572.0
2021-02-10 10:05:00,138.43,138.67,138.4,138.59,47262.0,121.0346,121.2444,121.0083,121.1745,47262.0
2021-02-10 10:10:00,138.59,138.6,138.32,138.5,71831.0,121.1745,121.1832,120.9384,121.0958,71831.0
2021-02-10 10:15:00,138.52,138.59,138.27,138.4,54913.0,121.1132,121.1745,120.8947,121.0083,54913.0
2021-02-10 10:20:00,138.39,138.6,138.26,138.46,79297.0,120.9996,121.1832,120.8859,121.0608,79297.0
2021-02-10 10:25:00,138.47,138.64,138.17,138.17,89046.0,121.0695,121.2182,120.8072,120.8072,89046.0
2021-02-10 10:30:00,138.15,138.48,137.99,138.14,90755.0,120.7897,121.0783,120.6499,120.781,90755.0
2021-02-10 10:35:00,138.16,138.46,138.08,138.08,89001.0,120.7985,121.0608,120.7285,120.7285,89001.0
2021-02-10 10:40:00,138.04,138.09,137.67,137.8,73929.0,120.6936,120.7373,120.3701,120.4837,73929.0
2021-02-10 10:45:00,137.8,138.22,137.8,138.02,88758.0,120.4837,120.8509,120.4837,120.6761,88758.0
2021-02-10 10:50:00,138.07,138.19,137.87,137.87,60234.0,120.7198,120.8247,120.5449,120.5449,60234.0
2021-02-10 10:55:00,137.87,137.99,137.61,137.81,88843.0,120.5449,120.6499,120.3176,120.4925,88843.0
2021-02-10 11:00:00,137.84,137.93,137.47,137.81,102180.0,120.5187,120.5974,120.1952,120.4925,102180.0
2021-02-10 11:05:00,137.82,137.98,137.68,137.86,41125.0,120.5012,120.6411,120.3788,120.5362,41125.0
2021-02-10 11:10:00,137.84,138.03,137.78,138.02,30265.0,120.5187,120.6848,120.4662,120.6761,30265.0
2021-02-10 11:15:00,137.99,137.99,137.59,137.77,46120.0,120.6499,120.6499,120.3001,120.4575,46120.0
2021-02-10 11:20:00,137.79,137.96,137.74,137.8,45725.0,120.475,120.6236,120.4313,120.4837,45725.0
2021-02-10 11:25:00,137.81,138.01,137.71,137.98,32644.0,120.4925,120.6673,120.405,120.6411,32644.0
2021-02-10 11:30:00,138.01,138.04,137.67,137.96,27363.0,120.6673,120.6936,120.3701,120.6236,27363.0
2021-02-10 11:35:00,137.97,138.17,137.87,137.94,32949.0,120.6324,120.8072,120.5449,120.6061,32949.0
2021-02-10 11:40:00,137.94,137.96,137.83,137.91,58036.0,120.6061,120.6236,120.51,120.5799,58036.0
2021-02-10 11:45:00,137.9,138.03,137.85,137.9,47381.0,120.5712,120.6848,120.5274,120.5712,47381.0
2021-02-10 11:50:00,137.9,137.93,137.58,137.7,78320.0,120.5712,120.5974,120.2914,120.3963,78320.0
2021-02-10 11:55:00,137.74,137.89,137.68,137.76,53302.0,120.4313,120.5624,120.3788,120.4488,53302.0
2021-02-10 12:00:00,137.77,137.79,137.52,137.56,35310.0,120.4575,120.475,120.2389,120.2739,35310.0
2021-02-10 12:05:00,137.55,137.59,137.46,137.53,41413.0,120.2651,120.3001,120.1865,120.2477,41413.0
2021-02-10 12:10:00,137.53,137.73,137.52,137.73,54397.0,120.2477,120.4225,120.2389,120.4225,54397.0
2021-02-10 12:15:00,137.72,137.78,137.63,137.71,40922.0,120.4138,120.4662,120.3351,120.405,40922.0
2021-02-10 12:20:00,137.71,137.78,137.56,137.59,26995.0,120.405,120.4662,120.2739,120.3001,26995.0
2021-02-10 12:25:00,137.59,137.7,137.46,137.63,37564.0,120.3001,120.3963,120.1865,120.3351,37564.0
2021-02-10 12:30:00,137.63,137.66,137.49,137.62,39331.0,120.3351,120.3613,120.2127,120.3263,39331.0
2021-02-10 12:35:00,137.63,137.73,137.44,137.46,41179.0,120.3351,120.4225,120.169,120.1865,41179.0
2021-02-10 12:40:00,137.46,137.65,137.45,137.55,26669.0,120.1865,120.3526,120.1777,120.2651,26669.0
2021-02-10 12:45:00,137.55,137.66,137.53,137.6,24736.0,120.2651,120.3613,120.2477,120.3089,24736.0
2021-02-10 12:50:00,137.59,137.72,137.57,137.72,44387.0,120.3001,120.4138,120.2826,120.4138,44387.0
2021-02-10 12:55:00,137.7,137.7,137.53,137.53,15245.0,120.3963,120.3963,120.2477,120.2477,15245.0
2021-02-10 13:00:00,137.52,137.56,137.31,137.41,70693.0,120.2389,120.2739,120.0553,120.1427,70693.0
2021-02-10 13:05:00,137.44,137.57,137.42,137.49,23167.0,120.169,120.2826,120.1515,120.2127,23167.0
2021-02-10 13:10:00,137.5,137.51,137.36,137.42,18210.0,120.2214,120.2302,120.099,120.1515,18210.0
2021-02-10 13:15:00,137.45,137.53,137.44,137.47,26630.0,120.1777,120.2477,120.169,120.1952,26630.0
2021-02-10 13:20:00,137.49,137.5,137.35,137.37,13072.0,120.2127,120.2214,120.0903,120.1078,13072.0
2021-02-10 13:25:00,137.36,137.62,137.36,137.53,69760.0,120.099,120.3263,120.099,120.2477,69760.0
2021-02-10 13:30:00,137.53,137.59,137.35,137.37,102231.0,120.2477,120.3001,120.0903,120.1078,102231.0
2021-02-10 13:35:00,137.37,137.42,137.33,137.35,29236.0,120.1078,120.1515,120.0728,120.0903,29236.0
2021-02-10 13:40:00,137.33,137.35,137.14,137.23,33800.0,120.0728,120.0903,119.9067,119.9854,33800.0
2021-02-10 13:45:00,137.22,137.23,136.91,136.94,59434.0,119.9766,119.9854,119.7056,119.7318,59434.0
2021-02-10 13:50:00,136.94,136.97,136.77,136.88,64573.0,119.7318,119.758,119.5832,119.6793,64573.0
2021-02-10 13:55:00,136.86,136.93,136.76,136.9,37387.0,119.6618,119.7231,119.5744,119.6968,37387.0
2021-02-10 14:00:00,136.91,137.18,136.85,137.12,56665.0,119.7056,119.9416,119.6531,119.8892,56665.0
2021-02-10 14:05:00,137.12,137.2,137.06,137.2,38312.0,119.8892,119.9591,119.8367,119.9591,38312.0
2021-02-10 14:10:00,137.22,137.27,137.21,137.22,14114.0,119.9766,120.0203,119.9679,119.9766,14114.0
2021-02-10 14:15:00,137.22,137.33,137.09,137.27,40737.0,119.9766,120.0728,119.8629,120.0203,40737.0
2021-02-10 14:20:00,137.27,137.28,137.08,137.14,32795.0,120.0203,120.0291,119.8542,119.9067,32795.0
2021-02-10 14:25:00,137.13,137.25,137.1,137.17,71103.0,119.8979,120.0028,119.8717,119.9329,71103.0
2021-02-10 14:30:00,137.19,137.63,137.19,137.54,37725.0,119.9504,120.3351,119.9504,120.2564,37725.0
2021-02-10 14:35:00,137.54,137.66,137.48,137.57,47169.0,120.2564,120.3613,120.2039,120.2826,47169.0
2021-02-10 14:40:00,137.57,137.65,137.43,137.55,42526.0,120.2826,120.3526,120.1602,120.2651,42526.0
2021-02-10 14:45:00,137.55,137.72,137.5,137.67,25337.0,120.2651,120.4138,120.2214,120.3701,25337.0
2021-02-10 14:50:00,137.66,137.66,137.44,137.5,46450.0,120.3613,120.3613,120.169,120.2214,46450.0
2021-02-10 14:55:00,137.51,137.55,137.45,137.47,39062.0,120.2302,120.2651,120.1777,120.1952,39062.0
2021-02-10 15:00:00,137.48,137.67,137.47,137.64,65546.0,120.2039,120.3701,120.1952,120.3438,65546.0
2021-02-10 15:05:00,137.64,137.69,137.57,137.61,63477.0,120.3438,120.3875,120.2826,120.3176,63477.0
2021-02-10 15:10:00,137.61,137.73,137.6,137.65,65025.0,120.3176,120.4225,120.3089,120.3526,65025.0
2021-02-10 15:15:00,137.65,137.7,137.5,137.53,49014.0,120.3526,120.3963,120.2214,120.2477,49014.0
2021-02-10 15:20:00,137.53,137.61,137.35,137.39,85000.0,120.2477,120.3176,120.0903,120.1252,85000.0
2021-02-10 15:25:00,137.39,137.42,137.32,137.34,44430.0,120.1252,120.1515,120.064,120.0815,44430.0
2021-02-10 15:30:00,137.34,137.42,137.28,137.34,82392.0,120.0815,120.1515,120.0291,120.0815,82392.0
2021-02-10 15:35:00,137.35,137.49,137.34,137.35,83512.0,120.0903,120.2127,120.0815,120.0903,83512.0
2021-02-10 15:40:00,137.34,137.46,137.26,137.28,82936.0,120.0815,120.1865,120.0116,120.0291,82936.0
2021-02-10 15:45:00,137.3,137.36,137.17,137.24,88173.0,120.0466,120.099,119.9329,119.9941,88173.0
2021-02-10 15:50:00,137.23,137.5,137.09,137.47,196044.0,119.9854,120.2214,119.8629,120.1952,196044.0
2021-02-10 15:55:00,137.46,137.7,137.27,137.7,262501.0,120.1865,120.3963,120.0203,120.3963,262501.0
2021-02-11 09:30:00,137.85,138.21,136.51,136.91,227241.0,120.5274,120.8422,119.3558,119.7056,227241.0
2021-02-11 09:35:00,136.91,137.07,136.13,136.23,183369.0,119.7056,119.8455,119.0236,119.111,183369.0
2021-02-11 09:40:00,136.26,136.89,135.85,136.49,155789.0,119.1372,119.6881,118.7788,119.3383,155789.0
2021-02-11 09:45:00,136.49,136.58,136.02,136.37,100273.0,119.3383,119.417,118.9274,119.2334,100273.0
2021-02-11 09:50:00,136.46,136.47,135.99,136.02,98074.0,119.3121,119.3209,118.9012,118.9274,98074.0
2021-02-11 09:55:00,136.0,136.39,135.79,136.22,130749.0,118.9099,119.2509,118.7263,119.1023,130749.0
2021-02-11 10:00:00,136.25,136.95,136.25,136.49,103321.0,119.1285,119.7405,119.1285,119.3383,103321.0
2021-02-11 10:05:00,136.44,136.45,136.0,136.1,72153.0,119.2946,119.3034,118.9099,118.9974,72153.0
2021-02-11 10:10:00,136.1,136.18,135.88,135.99,109419.0,118.9974,119.0673,118.805,118.9012,109419.0
2021-02-11 10:15:00,136.02,136.42,136.02,136.42,53053.0,118.9274,119.2771,118.9274,119.2771,53053.0
2021-02-11 10:20:00,136.41,136.51,136.22,136.31,36005.0,119.2684,119.3558,119.1023,119.181,36005.0
2021-02-11 10:25:00,136.31,136.38,136.16,136.33,55536.0,119.181,119.2422,119.0498,119.1985,55536.0
2021-02-11 10:30:00,136.34,136.39,136.22,136.33,72774.0,119.2072,119.2509,119.1023,119.1985,72774.0
2021-02-11 10:35:00,136.32,136.75,136.31,136.63,34808.0,119.1897,119.5657,119.181,119.4608,34808.0
2021-02-11 10:40:00,136.61,136.79,136.54,136.56,41070.0,119.4433,119.6006,119.3821,119.3995,41070.0
2021-02-11 10:45:00,136.52,136.75,136.41,136.7,56946.0,119.3646,119.5657,119.2684,119.522,56946.0
2021-02-11 10:50:00,136.67,136.74,136.53,136.61,29246.0,119.4957,119.5569,119.3733,119.4433,29246.0
2021-02-11 10:55:00,136.61,136.61,136.22,136.25,40109.0,119.4433,119.4433,119.1023,119.1285,40109.0
2021-02-11 11:00:00,136.26,136.32,136.08,136.13,31133.0,119.1372,119.1897,118.9799,119.0236,31133.0
2021-02-11 11:05:00,136.11,136.2,136.04,136.13,21917.0,119.0061,119.0848,118.9449,119.0236,21917.0
2021-02-11 11:10:00,136.13,136.19,135.92,136.15,47115.0,119.0236,119.076,118.84,119.0411,47115.0
2021-02-11 11:15:00,136.13,136.4,136.07,136.4,31541.0,119.0236,119.2597,118.9711,119.2597,31541.0
2021-02-11 11:20:00,136.4,136.44,136.3,136.4,28895.0,119.2597,119.2946,119.1722,119.2597,28895.0
2021-02-11 11:25:00,136.41,136.43,136.31,136.34,44822.0,119.2684,119.2859,119.181,119.2072,44822.0
2021-02-11 11:30:00,136.35,136.45,136.34,136.37,17696.0,119.2159,119.3034,119.2072,119.2334,17696.0
2021-02-11 11:35:00,136.37,136.56,136.32,136.49,32226.0,119.2334,119.3995,119.1897,119.3383,32226.0
2021-02-11 11:40:00,136.5,136.56,136.34,136.47,22296.0,119.3471,119.3995,119.2072,119.3209,22296.0
2021-02-11 11:45:00,136.45,136.49,136.35,136.46,35408.0,119.3034,119.3383,119.2159,119.3121,35408.0
2021-02-11 11:50:00,136.46,136.46,136.19,136.25,26540.0,119.3121,119.3121,119.076,119.1285,26540.0
2021-02-11 11:55:00,136.26,136.36,136.18,136.26,16713.0,119.1372,119.2247,119.0673,119.1372,16713.0
2021-02-11 12:00:00,136.25,136.57,136.25,136.57,18492.0,119.1285,119.4083,119.1285,119.4083,18492.0
2021-02-11 12:05:00,136.57,136.89,136.55,136.84,40424.0,119.4083,119.6881,119.3908,119.6444,40424.0
2021-02-11 12:10:00,136.84,136.88,136.74,136.78,32277.0,119.6444,119.6793,119.5569,119.5919,32277.0
2021-02-11 12:15:00,136.79,136.85,136.67,136.7,80724.0,119.6006,119.6531,119.4957,119.522,80724.0
2021-02-11 12:20:00,136.72,136.84,136.69,136.84,94924.0,119.5394,119.6444,119.5132,119.6444,94924.0
2021-02-11 12:25:00,136.85,137.17,136.75,136.92,60776.0,119.6531,119.9329,119.5657,119.7143,60776.0
2021-02-11 12:30:00,136.95,137.04,136.47,136.58,33886.0,119.7405,119.8192,119.3209,119.417,33886.0
2021-02-11 12:35:00,136.59,136.62,136.24,136.28,26959.0,119.4258,119.452,119.1198,119.1547,26959.0
2021-02-11 12:40:00,136.3,136.3,136.17,136.25,28469.0,119.1722,119.1722,119.0586,119.1285,28469.0
2021-02-11 12:45:00,136.23,136.27,136.02,136.13,32692.0,119.111,119.146,118.9274,119.0236,32692.0
2021-02-11 12:50:00,136.12,136.22,136.1,136.16,167812.0,119.0148,119.1023,118.9974,119.0498,167812.0
2021-02-11 12:55:00,136.16,136.18,136.01,136.12,82920.0,119.0498,119.0673,118.9187,119.0148,82920.0
2021-02-11 13:00:00,136.14,136.31,136.09,136.29,94039.0,119.0323,119.181,118.9886,119.1635,94039.0
2021-02-11 13:05:00,136.29,136.32,136.02,136.08,38616.0,119.1635,119.1897,118.9274,118.9799,38616.0
2021-02-11 13:10:00,136.05,136.2,136.01,136.02,22601.0,118.9536,119.0848,118.9187,118.9274,22601.0
2021-02-11 13:15:00,136.02,136.1,135.99,136.02,45685.0,118.9274,118.9974,118.9012,118.9274,45685.0
2021-02-11 13:20:00,136.01,136.06,135.96,136.06,32628.0,118.9187,118.9624,118.8749,118.9624,32628.0
2021-02-11 13:25:00,136.08,136.08,135.97,136.0,20655.0,118.9799,118.9799,118.8837,118.9099,20655.0
2021-02-11 13:30:00,136.0,136.0,135.88,135.91,42642.0,118.9099,118.9099,118.805,118.8312,42642.0
2021-02-11 13:35:00,135.91,135.92,135.81,135.85,43936.0,118.8312,118.84,118.7438,118.7788,43936.0
2021-02-11 13:40:00,135.86,135.87,135.66,135.68,51896.0,118.7875,118.7963,118.6126,118.6301,51896.0
2021-02-11 13:45:00,135.69,135.78,135.59,135.59,44479.0,118.6389,118.7176,118.5514,118.5514,44479.0
2021-02-11 13:50:00,135.6,135.71,135.44,135.47,66711.0,118.5602,118.6564,118.4203,118.4465,66711.0
2021-02-11 13:55:00,135.49,135.53,135.31,135.33,46905.0,118.464,118.499,118.3066,118.3241,46905.0
2021-02-11 14:00:00,135.34,135.39,135.18,135.25,55716.0,118.3329,118.3766,118.193,118.2542,55716.0
2021-02-11 14:05:00,135.24,135.33,135.17,135.28,25800.0,118.2454,118.3241,118.1842,118.2804,25800.0
2021-02-11 14:10:00,135.27,135.46,135.21,135.24,53151.0,118.2717,118.4378,118.2192,118.2454,53151.0
2021-02-11 14:15:00,135.22,135.22,135.07,135.13,30384.0,118.2279,118.2279,118.0968,118.1492,30384.0
2021-02-11 14:20:00,135.12,135.15,134.85,134.91,97700.0,118.1405,118.1667,117.9044,117.9569,97700.0
2021-02-11 14:25:00,134.93,135.15,134.92,134.95,43412.0,117.9744,118.1667,117.9656,117.9919,43412.0
2021-02-11 14:30:00,134.94,134.97,134.81,134.88,61731.0,117.9831,118.0094,117.8695,117.9307,61731.0
2021-02-11 14:35:00,134.87,134.87,134.55,134.58,70646.0,117.9219,117.9219,117.6421,117.6684,70646.0
2021-02-11 14:40:00,134.56,134.76,134.55,134.75,50495.0,117.6509,117.8257,117.6421,117.817,50495.0
2021-02-11 14:45:00,134.75,134.83,134.55,134.62,48293.0,117.817,117.8869,117.6421,117.7033,48293.0
2021-02-11 14:50:00,134.64,134.67,134.56,134.63,41617.0,117.7208,117.747,117.6509,117.7121,41617.0
2021-02-11 14:55:00,134.65,134.73,134.58,134.61,45928.0,117.7296,117.7995,117.6684,117.6946,45928.0
2021-02-11 15:00:00,134.61,134.69,134.56,134.57,48267.0,117.6946,117.7645,117.6509,117.6596,48267.0
2021-02-11 15:05:00,134.57,134.81,134.55,134.79,83661.0,117.6596,117.8695,117.6421,117.852,83661.0
2021-02-11 15:10:00,134.79,134.8,134.6,134.64,78462.0,117.852,117.8607,117.6858,117.7208,78462.0
2021-02-11 15:15:00,134.64,134.65,134.45,134.46,72790.0,117.7208,117.7296,117.5547,117.5634,72790.0
2021-02-11 15:20:00,134.47,134.49,134.34,134.44,76939.0,117.5722,117.5897,117.4585,117.546,76939.0
2021-02-11 15:25:00,134.43,134.58,134.42,134.48,113598.0,117.5372,117.6684,117.5285,117.5809,113598.0
2021-02-11 15:30:00,134.49,134.66,134.47,134.62,70669.0,117.5897,117.7383,117.5722,117.7033,70669.0
2021-02-11 15:35:00,134.63,134.76,134.62,134.75,62620.0,117.7121,117.8257,117.7033,117.817,62620.0
2021-02-11 15:40:00,134.74,134.88,134.74,134.81,97522.0,117.8083,117.9307,117.8083,117.8695,97522.0
2021-02-11 15:45:00,134.8,135.19,134.8,135.1,104565.0,117.8607,118.2017,117.8607,118.123,104565.0
2021-02-11 15:50:00,135.09,135.11,134.75,134.78,141728.0,118.1143,118.1318,117.817,117.8432,141728.0
2021-02-11 15:55:00,134.77,135.11,134.7,134.8,255948.0,117.8345,118.1318,117.7733,117.8607,255948.0
2021-02-12 09:30:00,135.26,135.6,134.95,135.28,170542.0,118.2629,118.5602,117.9919,118.2804,170542.0
2021-02-12 09:35:00,135.2,135.33,134.92,135.21,35735.0,118.2104,118.3241,117.9656,118.2192,35735.0
2021-02-12 09:40:00,135.23,135.23,134.7,134.87,51821.0,118.2367,118.2367,117.7733,117.9219,51821.0
2021-02-12 09:45:00,134.84,135.11,134.74,135.09,68904.0,117.8957,118.1318,117.8083,118.1143,68904.0
2021-02-12 09:50:00,135.07,135.07,134.6,134.96,65429.0,118.0968,118.0968,117.6858,118.0006,65429.0
2021-02-12 09:55:00,134.96,134.97,134.57,134.62,43303.0,118.0006,118.0094,117.6596,117.7033,43303.0
2021-02-12 10:00:00,134.61,134.66,134.29,134.3,72932.0,117.6946,117.7383,117.4148,117.4235,72932.0
2021-02-12 10:05:00,134.3,134.3,134.05,134.13,85785.0,117.4235,117.4235,117.205,117.2749,85785.0
2021-02-12 10:10:00,134.11,134.44,133.99,134.35,129249.0,117.2574,117.546,117.1525,117.4673,129249.0
2021-02-12 10:15:00,134.34,134.41,134.16,134.21,66717.0,117.4585,117.5197,117.3011,117.3449,66717.0
2021-02-12 10:20:00,134.2,134.41,134.17,134.41,43986.0,117.3361,117.5197,117.3099,117.5197,43986.0
2021-02-12 10:25:00,134.39,134.41,134.12,134.21,40157.0,117.5022,117.5197,117.2662,117.3449,40157.0
2021-02-12 10:30:00,134.22,134.51,134.01,134.01,44735.0,117.3536,117.6072,117.17,117.17,44735.0
2021-02-12 10:35:00,134.01,134.4,133.99,134.21,86437.0,117.17,117.511,117.1525,117.3449,86437.0
2021-02-12 10:40:00,134.21,134.69,134.19,134.69,54148.0,117.3449,117.7645,117.3274,117.7645,54148.0
2021-02-12 10:45:00,134.69,134.78,134.49,134.5,63209.0,117.7645,117.8432,117.5897,117.5984,63209.0
2021-02-12 10:50:00,134.48,134.5,134.15,134.17,29993.0,117.5809,117.5984,117.2924,117.3099,29993.0
2021-02-12 10:55:00,134.17,134.42,134.15,134.23,39136.0,117.3099,117.5285,117.2924,117.3623,39136.0
2021-02-12 11:00:00,134.22,134.22,133.99,134.1,62712.0,117.3536,117.3536,117.1525,117.2487,62712.0
2021-02-12 11:05:00,134.13,134.37,134.1,134.35,43704.0,117.2749,117.4847,117.2487,117.4673,43704.0
2021-02-12 11:10:00,134.34,134.48,134.24,134.42,27786.0,117.4585,117.5809,117.3711,117.5285,27786.0
2021-02-12 11:15:00,134.42,134.63,134.3,134.34,48728.0,117.5285,117.7121,117.4235,117.4585,48728.0
2021-02-12 11:20:00,134.34,134.41,134.06,134.12,180122.0,117.4585,117.5197,117.2137,117.2662,180122.0
2021-02-12 11:25:00,134.13,134.17,134.01,134.16,29339.0,117.2749,117.3099,117.17,117.3011,29339.0
2021-02-12 11:30:00,134.18,134.25,134.05,134.19,34164.0,117.3186,117.3798,117.205,117.3274,34164.0
2021-02-12 11:35:00,134.19,134.32,134.06,134.11,29650.0,117.3274,117.441,117.2137,117.2574,29650.0
2021-02-12 11:40:00,134.11,134.18,134.02,134.04,35764.0,117.2574,117.3186,117.1787,117.1962,35764.0
2021-02-12 11:45:00,134.03,134.1,133.93,134.02,57227.0,117.1875,117.2487,117.1,117.1787,57227.0
2021-02-12 11:50:00,134.03,134.4,134.0,134.39,41942.0,117.1875,117.511,117.1612,117.5022,41942.0
2021-02-12 11:55:00,134.39,134.41,134.24,134.31,30789.0,117.5022,117.5197,117.3711,117.4323,30789.0
2021-02-12 12:00:00,134.3,134.3,134.1,134.15,20262.0,117.4235,117.4235,117.2487,117.2924,20262.0
2021-02-12 12:05:00,134.17,134.21,134.08,134.16,26473.0,117.3099,117.3449,117.2312,117.3011,26473.0
2021-02-12 12:10:00,134.14,134.23,134.1,134.22,17692.0,117.2837,117.3623,117.2487,117.3536,17692.0
2021-02-12 12:15:00,134.19,134.25,134.01,134.05,25618.0,117.3274,117.3798,117.17,117.205,25618.0
2021-02-12 12:20:00,134.05,134.11,134.01,134.03,29456.0,117.205,117.2574,117.17,117.1875,29456.0
2021-02-12 12:25:00,134.02,134.03,133.88,133.9,48417.0,117.1787,117.1875,117.0563,117.0738,48417.0
2021-02-12 12:30:00,133.9,134.05,133.78,134.04,32785.0,117.0738,117.205,116.9689,117.1962,32785.0
2021-02-12 12:35:00,134.05,134.1,133.97,133.99,15659.0,117.205,117.2487,117.135,117.1525,15659.0
2021-02-12 12:40:00,133.99,134.03,133.9,133.99,22041.0,117.1525,117.1875,117.0738,117.1525,22041.0
2021-02-12 12:45:00,133.99,134.2,133.98,134.13,25013.0,117.1525,117.3361,117.1438,117.2749,25013.0
2021-02-12 12:50:00,134.13,134.24,134.11,134.15,23433.0,117.2749,117.3711,117.2574,117.2924,23433.0
2021-02-12 12:55:00,134.15,134.16,134.02,134.08,30329.0,117.2924,117.3011,117.1787,117.2312,30329.0
2021-02-12 13:00:00,134.08,134.13,134.02,134.07,27823.0,117.2312,117.2749,117.1787,117.2224,27823.0
2021-02-12 13:05:00,134.08,134.08,133.89,133.9,23348.0,117.2312,117.2312,117.0651,117.0738,23348.0
2021-02-12 13:10:00,133.9,133.99,133.85,133.88,19677.0,117.0738,117.1525,117.0301,117.0563,19677.0
2021-02-12 13:15:00,133.89,133.9,133.73,133.79,39662.0,117.0651,117.0738,116.9252,116.9776,39662.0
2021-02-12 13:20:00,133.79,134.01,133.73,133.98,36004.0,116.9776,117.17,116.9252,117.1438,36004.0
2021-02-12 13:25:00,133.99,134.03,133.92,133.94,17985.0,117.1525,117.1875,117.0913,117.1088,17985.0
2021-02-12 13:30:00,133.95,133.99,133.93,133.99,24539.0,117.1175,117.1525,117.1,117.1525,24539.0
2021-02-12 13:35:00,133.99,133.99,133.84,133.86,19992.0,117.1525,117.1525,117.0213,117.0388,19992.0
2021-02-12 13:40:00,133.87,133.88,133.77,133.83,30419.0,117.0476,117.0563,116.9601,117.0126,30419.0
2021-02-12 13:45:00,133.83,133.83,133.77,133.81,21085.0,117.0126,117.0126,116.9601,116.9951,21085.0
2021-02-12 13:50:00,133.81,133.82,133.75,133.77,24105.0,116.9951,117.0039,116.9427,116.9601,24105.0
2021-02-12 13:55:00,133.77,133.79,133.64,133.67,96303.0,116.9601,116.9776,116.8465,116.8727,96303.0
2021-02-12 14:00:00,133.67,133.67,133.52,133.57,38781.0,116.8727,116.8727,116.7416,116.7853,38781.0
2021-02-12 14:05:00,133.58,133.58,133.45,133.5,48201.0,116.794,116.794,116.6804,116.7241,48201.0
2021-02-12 14:10:00,133.51,133.6,133.48,133.58,24004.0,116.7328,116.8115,116.7066,116.794,24004.0
2021-02-12 14:15:00,133.58,133.62,133.51,133.58,20409.0,116.794,116.829,116.7328,116.794,20409.0
2021-02-12 14:20:00,133.56,133.58,133.53,133.56,19446.0,116.7765,116.794,116.7503,116.7765,19446.0
2021-02-12 14:25:00,133.56,133.63,133.54,133.63,19118.0,116.7765,116.8377,116.759,116.8377,19118.0
2021-02-12 14:30:00,133.63,133.86,133.63,133.83,40776.0,116.8377,117.0388,116.8377,117.0126,40776.0
2021-02-12 14:35:00,133.85,133.85,133.63,133.7,25271.0,117.0301,117.0301,116.8377,116.8989,25271.0
2021-02-12 14:40:00,133.71,133.82,133.63,133.79,24460.0,116.9077,117.0039,116.8377,116.9776,24460.0
2021-02-12 14:45:00,133.76,133.79,133.69,133.71,28197.0,116.9514,116.9776,116.8902,116.9077,28197.0
2021-02-12 14:50:00,133.71,133.75,133.67,133.68,15197.0,116.9077,116.9427,116.8727,116.8815,15197.0
2021-02-12 14:55:00,133.67,133.72,133.64,133.71,24945.0,116.8727,116.9164,116.8465,116.9077,24945.0
2021-02-12 15:00:00,133.71,133.73,133.65,133.72,27527.0,116.9077,116.9252,116.8552,116.9164,27527.0
2021-02-12 15:05:00,133.72,133.88,133.72,133.87,33632.0,116.9164,117.0563,116.9164,117.0476,33632.0
2021-02-12 15:10:00,133.86,133.9,133.8,133.88,28750.0,117.0388,117.0738,116.9864,117.0563,28750.0
2021-02-12 15:15:00,133.88,133.99,133.83,133.99,32354.0,117.0563,117.1525,117.0126,117.1525,32354.0
2021-02-12 15:20:00,133.99,134.14,133.98,134.12,58431.0,117.1525,117.2837,117.1438,117.2662,58431.0
2021-02-12 15:25:00,134.11,134.32,134.11,134.3,48930.0,117.2574,117.441,117.2574,117.4235,48930.0
2021-02-12 15:30:00,134.29,134.3,134.05,134.12,73030.0,117.4148,117.4235,117.205,117.2662,73030.0
2021-02-12 15:35:00,134.13,134.21,134.08,134.14,57166.0,117.2749,117.3449,117.2312,117.2837,57166.0
2021-02-12 15:40:00,134.14,134.16,133.99,134.05,80364.0,117.2837,117.3011,117.1525,117.205,80364.0
2021-02-12 15:45:00,134.04,134.11,134.0,134.06,82480.0,117.1962,117.2574,117.1612,117.2137,82480.0
2021-02-12 15:50:00,134.06,134.29,133.92,133.99,144083.0,117.2137,117.4148,117.0913,117.1525,144083.0
2021-02-12 15:55:00,134.0,134.05,133.79,133.88,213769.0,117.1612,117.205,116.9776,117.0563,213769.0
2021-02-16 09:30:00,134.21,134.57,133.58,133.96,243099.0,117.3449,117.6596,116.794,117.1263,243099.0
2021-02-16 09:35:00,133.98,134.15,133.53,133.63,80425.0,117.1438,117.2924,116.7503,116.8377,80425.0
2021-02-16 09:40:00,133.63,133.87,133.58,133.87,62413.0,116.8377,117.0476,116.794,117.0476,62413.0
2021-02-16 09:45:00,133.84,133.87,133.49,133.61,67821.0,117.0213,117.0476,116.7153,116.8203,67821.0
2021-02-16 09:50:00,133.58,133.74,133.4,133.74,47618.0,116.794,116.9339,116.6366,116.9339,47618.0
2021-02-16 09:55:00,133.8,133.81,133.52,133.75,50651.0,116.9864,116.9951,116.7416,116.9427,50651.0
2021-02-16 10:00:00,133.78,133.99,133.74,133.83,59628.0,116.9689,117.1525,116.9339,117.0126,59628.0
2021-02-16 10:05:00,133.85,134.15,133.84,134.01,34432.0,117.0301,117.2924,117.0213,117.17,34432.0
2021-02-16 10:10:00,134.05,134.11,133.93,134.03,32582.0,117.205,117.2574,117.1,117.1875,32582.0
2021-02-16 10:15:00,134.06,134.15,133.83,133.88,45979.0,117.2137,117.2924,117.0126,117.0563,45979.0
2021-02-16 10:20:00,133.89,133.99,133.79,133.99,30473.0,117.0651,117.1525,116.9776,117.1525,30473.0
2021-02-16 10:25:00,134.0,134.11,133.86,134.11,44319.0,117.1612,117.2574,117.0388,117.2574,44319.0
2021-02-16 10:30:00,134.12,134.29,133.85,133.85,42251.0,117.2662,117.4148,117.0301,117.0301,42251.0
2021-02-16 10:35:00,133.84,134.2,133.84,134.04,36290.0,117.0213,117.3361,117.0213,117.1962,36290.0
2021-02-16 10:40:00,134.01,134.14,133.98,134.0,36447.0,117.17,117.2837,117.1438,117.1612,36447.0
2021-02-16 10:45:00,134.02,134.12,133.88,133.98,71229.0,117.1787,117.2662,117.0563,117.1438,71229.0
2021-02-16 10:50:00,133.95,134.07,133.87,134.01,52791.0,117.1175,117.2224,117.0476,117.17,52791.0
2021-02-16 10:55:00,134.02,134.35,134.02,134.33,53088.0,117.1787,117.4673,117.1787,117.4498,53088.0
2021-02-16 11:00:00,134.32,134.38,134.11,134.24,46491.0,117.441,117.4935,117.2574,117.3711,46491.0
2021-02-16 11:05:00,134.21,134.32,134.06,134.1,78291.0,117.3449,117.441,117.2137,117.2487,78291.0
2021-02-16 11:10:00,134.09,134.21,134.08,134.14,29166.0,117.2399,117.3449,117.2312,117.2837,29166.0
2021-02-16 11:15:00,134.15,134.32,133.98,134.28,46014.0,117.2924,117.441,117.1438,117.4061,46014.0
2021-02-16 11:20:00,134.28,134.31,134.2,134.23,24605.0,117.4061,117.4323,117.3361,117.3623,24605.0
2021-02-16 11:25:00,134.22,134.29,134.15,134.25,22062.0,117.3536,117.4148,117.2924,117.3798,22062.0
2021-02-16 11:30:00,134.24,134.25,134.07,134.19,20374.0,117.3711,117.3798,117.2224,117.3274,20374.0
2021-02-16 11:35:00,134.18,134.24,134.13,134.2,23920.0,117.3186,117.3711,117.2749,117.3361,23920.0
2021-02-16 11:40:00,134.18,134.33,134.0,134.0,21612.0,117.3186,117.4498,117.1612,117.1612,21612.0
2021-02-16 11:45:00,133.98,134.07,133.9,133.96,27451.0,117.1438,117.2224,117.0738,117.1263,27451.0
2021-02-16 11:50:00,133.96,134.18,133.87,134.15,29378.0,117.1263,117.3186,117.0476,117.2924,29378.0
2021-02-16 11:55:00,134.12,134.23,134.1,134.15,22061.0,117.2662,117.3623,117.2487,117.2924,22061.0
2021-02-16 12:00:00,134.15,134.32,134.1,134.28,25427.0,117.2924,117.441,117.2487,117.4061,25427.0
2021-02-16 12:05:00,134.25,134.36,134.23,134.28,31916.0,117.3798,117.476,117.3623,117.4061,31916.0
2021-02-16 12:10:00,134.28,134.77,134.26,134.69,45929.0,117.4061,117.8345,117.3886,117.7645,45929.0
2021-02-16 12:15:00,134.69,134.81,134.64,134.67,35128.0,117.7645,117.8695,117.7208,117.747,35128.0
2021-02-16 12:20:00,134.66,134.77,134.64,134.74,19317.0,117.7383,117.8345,117.7208,117.8083,19317.0
2021-02-16 12:25:00,134.73,134.76,134.63,134.65,25255.0,117.7995,117.8257,117.7121,117.7296,25255.0
2021-02-16 12:30:00,134.65,134.68,134.48,134.6,24568.0,117.7296,117.7558,117.5809,117.6858,24568.0
2021-02-16 12:35:00,134.6,134.62,134.39,134.39,18185.0,117.6858,117.7033,117.5022,117.5022,18185.0
2021-02-16 12:40:00,134.39,134.42,134.3,134.32,20114.0,117.5022,117.5285,117.4235,117.441,20114.0
2021-02-16 12:45:00,134.34,134.53,134.31,134.45,31862.0,117.4585,117.6246,117.4323,117.5547,31862.0
2021-02-16 12:50:00,134.46,134.49,134.36,134.44,20521.0,117.5634,117.5897,117.476,117.546,20521.0
2021-02-16 12:55:00,134.43,134.48,134.37,134.4,9986.0,117.5372,117.5809,117.4847,117.511,9986.0
2021-02-16 13:00:00,134.42,134.53,134.37,134.48,16281.0,117.5285,117.6246,117.4847,117.5809,16281.0
2021-02-16 13:05:00,134.47,134.48,134.39,134.39,11361.0,117.5722,117.5809,117.5022,117.5022,11361.0
2021-02-16 13:10:00,134.4,134.44,134.34,134.39,36971.0,117.511,117.546,117.4585,117.5022,36971.0
2021-02-16 13:15:00,134.38,134.46,134.2,134.25,28402.0,117.4935,117.5634,117.3361,117.3798,28402.0
2021-02-16 13:20:00,134.25,134.35,134.21,134.35,17235.0,117.3798,117.4673,117.3449,117.4673,17235.0
2021-02-16 13:25:00,134.34,134.42,134.29,134.34,13175.0,117.4585,117.5285,117.4148,117.4585,13175.0
2021-02-16 13:30:00,134.35,134.44,134.25,134.4,19356.0,117.4673,117.546,117.3798,117.511,19356.0
2021-02-16 13:35:00,134.4,134.48,134.36,134.37,18062.0,117.511,117.5809,117.476,117.4847,18062.0
2021-02-16 13:40:00,134.38,134.38,134.19,134.32,24373.0,117.4935,117.4935,117.3274,117.441,24373.0
2021-02-16 13:45:00,134.33,134.37,134.26,134.37,17848.0,117.4498,117.4847,117.3886,117.4847,17848.0
2021-02-16 13:50:00,134.37,134.38,134.22,134.3,36307.0,117.4847,117.4935,117.3536,117.4235,36307.0
2021-02-16 13:55:00,134.3,134.33,134.22,134.28,38146.0,117.4235,117.4498,117.3536,117.4061,38146.0
2021-02-16 14:00:00,134.28,134.33,134.22,134.27,60278.0,117.4061,117.4498,117.3536,117.3973,60278.0
2021-02-16 14:05:00,134.26,134.37,134.11,134.18,51049.0,117.3886,117.4847,117.2574,117.3186,51049.0
2021-02-16 14:10:00,134.17,134.34,134.13,134.22,36097.0,117.3099,117.4585,117.2749,117.3536,36097.0
2021-02-16 14:15:00,134.22,134.31,134.21,134.23,24964.0,117.3536,117.4323,117.3449,117.3623,24964.0
2021-02-16 14:20:00,134.23,134.34,134.23,134.28,22999.0,117.3623,117.4585,117.3623,117.4061,22999.0
2021-02-16 14:25:00,134.28,134.29,134.2,134.24,20885.0,117.4061,117.4148,117.3361,117.3711,20885.0
2021-02-16 14:30:00,134.23,134.23,134.09,134.1,19528.0,117.3623,117.3623,117.2399,117.2487,19528.0
2021-02-16 14:35:00,134.1,134.13,134.0,134.11,28253.0,117.2487,117.2749,117.1612,117.2574,28253.0
2021-02-16 14:40:00,134.11,134.12,133.96,133.96,23172.0,117.2574,117.2662,117.1263,117.1263,23172.0
2021-02-16 14:45:00,133.97,134.01,133.88,133.89,21580.0,117.135,117.17,117.0563,117.0651,21580.0
2021-02-16 14:50:00,133.89,133.92,133.8,133.85,31947.0,117.0651,117.0913,116.9864,117.0301,31947.0
2021-02-16 14:55:00,133.85,134.01,133.82,134.0,23415.0,117.0301,117.17,117.0039,117.1612,23415.0
2021-02-16 15:00:00,134.02,134.02,133.86,133.98,27304.0,117.1787,117.1787,117.0388,117.1438,27304.0
2021-02-16 15:05:00,133.98,134.18,133.98,134.12,19599.0,117.1438,117.3186,117.1438,117.2662,19599.0
2021-02-16 15:10:00,134.1,134.14,134.01,134.04,19799.0,117.2487,117.2837,117.17,117.1962,19799.0
2021-02-16 15:15:00,134.06,134.06,133.93,133.97,25997.0,117.2137,117.2137,117.1,117.135,25997.0
2021-02-16 15:20:00,133.97,134.03,133.85,133.87,19430.0,117.135,117.1875,117.0301,117.0476,19430.0
2021-02-16 15:25:00,133.86,133.92,133.8,133.88,25980.0,117.0388,117.0913,116.9864,117.0563,25980.0
2021-02-16 15:30:00,133.87,133.94,133.81,133.93,28309.0,117.0476,117.1088,116.9951,117.1,28309.0
2021-02-16 15:35:00,133.92,133.96,133.79,133.87,31222.0,117.0913,117.1263,116.9776,117.0476,31222.0
2021-02-16 15:40:00,133.88,134.02,133.84,133.96,42386.0,117.0563,117.1787,117.0213,117.1263,42386.0
2021-02-16 15:45:00,133.97,134.15,133.88,134.13,50104.0,117.135,117.2924,117.0563,117.2749,50104.0
2021-02-16 15:50:00,134.13,134.55,134.04,134.46,139402.0,117.2749,117.6421,117.1962,117.5634,139402.0
2021-02-16 15:55:00,134.48,134.53,134.38,134.38,211824.0,117.5809,117.6246,117.4935,117.4935,211824.0
2021-02-17 09:30:00,134.06,134.29,133.86,134.25,174243.0,117.2137,117.4148,117.0388,117.3798,174243.0
2021-02-17 09:35:00,134.21,134.46,133.88,134.08,50002.0,117.3449,117.5634,117.0563,117.2312,50002.0
2021-02-17 09:40:00,134.09,134.57,134.05,134.52,45307.0,117.2399,117.6596,117.205,117.6159,45307.0
2021-02-17 09:45:00,134.52,134.73,134.34,134.44,34714.0,117.6159,117.7995,117.4585,117.546,34714.0
2021-02-17 09:50:00,134.42,134.42,134.01,134.24,67298.0,117.5285,117.5285,117.17,117.3711,67298.0
2021-02-17 09:55:00,134.26,134.5,134.16,134.31,43805.0,117.3886,117.5984,117.3011,117.4323,43805.0
2021-02-17 10:00:00,134.38,134.63,134.38,134.57,28891.0,117.4935,117.7121,117.4935,117.6596,28891.0
2021-02-17 10:05:00,134.55,134.58,134.26,134.55,22052.0,117.6421,117.6684,117.3886,117.6421,22052.0
2021-02-17 10:10:00,134.51,134.51,134.1,134.27,21826.0,117.6072,117.6072,117.2487,117.3973,21826.0
2021-02-17 10:15:00,134.21,134.37,134.12,134.28,15578.0,117.3449,117.4847,117.2662,117.4061,15578.0
2021-02-17 10:20:00,134.33,134.36,134.08,134.28,32040.0,117.4498,117.476,117.2312,117.4061,32040.0
2021-02-17 10:25:00,134.29,134.41,134.23,134.32,29081.0,117.4148,117.5197,117.3623,117.441,29081.0
2021-02-17 10:30:00,134.29,134.42,134.21,134.37,23705.0,117.4148,117.5285,117.3449,117.4847,23705.0
2021-02-17 10:35:00,134.36,134.69,134.35,134.56,49492.0,117.476,117.7645,117.4673,117.6509,49492.0
2021-02-17 10:40:00,134.53,134.85,134.47,134.8,29409.0,117.6246,117.9044,117.5722,117.8607,29409.0
2021-02-17 10:45:00,134.79,135.07,134.65,135.02,34639.0,117.852,118.0968,117.7296,118.0531,34639.0
2021-02-17 10:50:00,135.0,135.07,134.83,134.86,20957.0,118.0356,118.0968,117.8869,117.9132,20957.0
2021-02-17 10:55:00,134.88,134.92,134.65,134.65,22142.0,117.9307,117.9656,117.7296,117.7296,22142.0
2021-02-17 11:00:00,134.65,134.79,134.64,134.71,21221.0,117.7296,117.852,117.7208,117.782,21221.0
2021-02-17 11:05:00,134.71,134.82,134.7,134.81,15600.0,117.782,117.8782,117.7733,117.8695,15600.0
2021-02-17 11:10:00,134.8,134.86,134.67,134.76,16509.0,117.8607,117.9132,117.747,117.8257,16509.0
2021-02-17 11:15:00,134.76,134.95,134.7,134.93,17274.0,117.8257,117.9919,117.7733,117.9744,17274.0
2021-02-17 11:20:00,134.95,134.98,134.72,134.75,25683.0,117.9919,118.0181,117.7908,117.817,25683.0
2021-02-17 11:25:00,134.74,134.78,134.6,134.62,20314.0,117.8083,117.8432,117.6858,117.7033,20314.0
2021-02-17 11:30:00,134.58,134.62,134.17,134.32,43564.0,117.6684,117.7033,117.3099,117.441,43564.0
2021-02-17 11:35:00,134.35,134.43,134.22,134.25,19326.0,117.4673,117.5372,117.3536,117.3798,19326.0
2021-02-17 11:40:00,134.27,134.45,134.26,134.4,23223.0,117.3973,117.5547,117.3886,117.511,23223.0
2021-02-17 11:45:00,134.4,134.48,134.3,134.37,12735.0,117.511,117.5809,117.4235,117.4847,12735.0
2021-02-17 11:50:00,134.35,134.42,134.29,134.31,17445.0,117.4673,117.5285,117.4148,117.4323,17445.0
2021-02-17 11:55:00,134.33,134.54,134.31,134.41,20462.0,117.4498,117.6334,117.4323,117.5197,20462.0
2021-02-17 12:00:00,134.41,134.44,134.27,134.34,16582.0,117.5197,117.546,117.3973,117.4585,16582.0
2021-02-17 12:05:00,134.35,134.35,134.13,134.19,32951.0,117.4673,117.4673,117.2749,117.3274,32951.0
2021-02-17 12:10:00,134.19,134.23,134.08,134.2,11250.0,117.3274,117.3623,117.2312,117.3361,11250.0
2021-02-17 12:15:00,134.24,134.33,134.19,134.27,19150.0,117.3711,117.4498,117.3274,117.3973,19150.0
2021-02-17 12:20:00,134.25,134.31,134.18,134.31,14396.0,117.3798,117.4323,117.3186,117.4323,14396.0
2021-02-17 12:25:00,134.31,134.42,134.27,134.42,28573.0,117.4323,117.5285,117.3973,117.5285,28573.0
2021-02-17 12:30:00,134.41,134.52,134.4,134.51,15855.0,117.5197,117.6159,117.511,117.6072,15855.0
2021-02-17 12:35:00,134.51,134.59,134.45,134.5,15201.0,117.6072,117.6771,117.5547,117.5984,15201.0
2021-02-17 12:40:00,134.5,134.57,134.48,134.55,13093.0,117.5984,117.6596,117.5809,117.6421,13093.0
2021-02-17 12:45:00,134.54,134.56,134.48,134.53,11331.0,117.6334,117.6509,117.5809,117.6246,11331.0
2021-02-17 12:50:00,134.52,134.6,134.44,134.47,12162.0,117.6159,117.6858,117.546,117.5722,12162.0
2021-02-17 12:55:00,134.47,134.48,134.33,134.38,17739.0,117.5722,117.5809,117.4498,117.4935,17739.0
2021-02-17 13:00:00,134.39,134.46,134.34,134.44,13079.0,117.5022,117.5634,117.4585,117.546,13079.0
2021-02-17 13:05:00,134.46,134.56,134.4,134.5,14447.0,117.5634,117.6509,117.511,117.5984,14447.0
2021-02-17 13:10:00,134.5,134.53,134.4,134.4,12810.0,117.5984,117.6246,117.511,117.511,12810.0
2021-02-17 13:15:00,134.43,134.51,134.41,134.49,11168.0,117.5372,117.6072,117.5197,117.5897,11168.0
2021-02-17 13:20:00,134.48,134.51,134.43,134.43,10496.0,117.5809,117.6072,117.5372,117.5372,10496.0
2021-02-17 13:25:00,134.43,134.46,134.35,134.4,24161.0,117.5372,117.5634,117.4673,117.511,24161.0
2021-02-17 13:30:00,134.39,134.44,134.33,134.44,23393.0,117.5022,117.546,117.4498,117.546,23393.0
2021-02-17 13:35:00,134.45,134.45,134.33,134.39,23369.0,117.5547,117.5547,117.4498,117.5022,23369.0
2021-02-17 13:40:00,134.38,134.39,134.29,134.29,14241.0,117.4935,117.5022,117.4148,117.4148,14241.0
2021-02-17 13:45:00,134.32,134.36,134.28,134.29,15819.0,117.441,117.476,117.4061,117.4148,15819.0
2021-02-17 13:50:00,134.3,134.36,134.29,134.31,14928.0,117.4235,117.476,117.4148,117.4323,14928.0
2021-02-17 13:55:00,134.3,134.36,134.22,134.25,23025.0,117.4235,117.476,117.3536,117.3798,23025.0
2021-02-17 14:00:00,134.25,134.45,134.24,134.4,13078.0,117.3798,117.5547,117.3711,117.511,13078.0
2021-02-17 14:05:00,134.4,134.45,134.36,134.42,14402.0,117.511,117.5547,117.476,117.5285,14402.0
2021-02-17 14:10:00,134.44,134.44,134.23,134.28,37286.0,117.546,117.546,117.3623,117.4061,37286.0
2021-02-17 14:15:00,134.28,134.4,134.28,134.36,15334.0,117.4061,117.511,117.4061,117.476,15334.0
2021-02-17 14:20:00,134.38,134.49,134.38,134.4,17302.0,117.4935,117.5897,117.4935,117.511,17302.0
2021-02-17 14:25:00,134.39,134.48,134.39,134.45,13552.0,117.5022,117.5809,117.5022,117.5547,13552.0
2021-02-17 14:30:00,134.44,134.47,134.38,134.43,10174.0,117.546,117.5722,117.4935,117.5372,10174.0
2021-02-17 14:35:00,134.43,134.48,134.38,134.47,20518.0,117.5372,117.5809,117.4935,117.5722,20518.0
2021-02-17 14:40:00,134.47,134.53,134.4,134.42,12965.0,117.5722,117.6246,117.511,117.5285,12965.0
2021-02-17 14:45:00,134.43,134.45,134.34,134.35,14796.0,117.5372,117.5547,117.4585,117.4673,14796.0
2021-02-17 14:50:00,134.34,134.38,134.33,134.37,18333.0,117.4585,117.4935,117.4498,117.4847,18333.0
2021-02-17 14:55:00,134.37,134.41,134.34,134.35,11391.0,117.4847,117.5197,117.4585,117.4673,11391.0
2021-02-17 15:00:00,134.35,134.46,134.34,134.45,14879.0,117.4673,117.5634,117.4585,117.5547,14879.0
2021-02-17 15:05:00,134.45,134.5,134.38,134.43,30200.0,117.5547,117.5984,117.4935,117.5372,30200.0
2021-02-17 15:10:00,134.41,134.44,134.34,134.4,26254.0,117.5197,117.546,117.4585,117.511,26254.0
2021-02-17 15:15:00,134.4,134.4,134.33,134.38,16389.0,117.511,117.511,117.4498,117.4935,16389.0
2021-02-17 15:20:00,134.38,134.43,134.35,134.37,35075.0,117.4935,117.5372,117.4673,117.4847,35075.0
2021-02-17 15:25:00,134.36,134.38,134.23,134.37,45392.0,117.476,117.4935,117.3623,117.4847,45392.0
2021-02-17 15:30:00,134.36,134.42,134.32,134.38,42044.0,117.476,117.5285,117.441,117.4935,42044.0
2021-02-17 15:35:00,134.39,134.55,134.38,134.54,27012.0,117.5022,117.6421,117.4935,117.6334,27012.0
2021-02-17 15:40:00,134.54,134.55,134.36,134.36,26381.0,117.6334,117.6421,117.476,117.476,26381.0
2021-02-17 15:45:00,134.36,134.44,134.34,134.41,24120.0,117.476,117.546,117.4585,117.5197,24120.0
2021-02-17 15:50:00,134.41,134.47,134.31,134.38,67539.0,117.5197,117.5722,117.4323,117.4935,67539.0
2021-02-17 15:55:00,134.39,134.48,134.36,134.45,90928.0,117.5022,117.5809,117.476,117.5547,90928.0
2021-02-18 09:30:00,134.07,134.58,133.91,134.52,128767.0,117.2224,117.6684,117.0826,117.6159,128767.0
2021-02-18 09:35:00,134.53,134.86,134.21,134.28,49278.0,117.6246,117.9132,117.3449,117.4061,49278.0
2021-02-18 09:40:00,134.31,134.53,134.24,134.5,31327.0,117.4323,117.6246,117.3711,117.5984,31327.0
2021-02-18 09:45:00,134.53,134.63,134.33,134.33,34822.0,117.6246,117.7121,117.4498,117.4498,34822.0
2021-02-18 09:50:00,134.38,134.47,134.03,134.05,33071.0,117.4935,117.5722,117.1875,117.205,33071.0
2021-02-18 09:55:00,134.1,134.62,134.02,134.55,69758.0,117.2487,117.7033,117.1787,117.6421,69758.0
2021-02-18 10:00:00,134.53,134.58,134.38,134.47,30404.0,117.6246,117.6684,117.4935,117.5722,30404.0
2021-02-18 10:05:00,134.46,134.46,134.15,134.3,39818.0,117.5634,117.5634,117.2924,117.4235,39818.0
2021-02-18 10:10:00,134.32,134.74,134.28,134.69,30688.0,117.441,117.8083,117.4061,117.7645,30688.0
2021-02-18 10:15:00,134.65,134.72,134.53,134.6,18460.0,117.7296,117.7908,117.6246,117.6858,18460.0
2021-02-18 10:20:00,134.58,134.78,134.54,134.73,23520.0,117.6684,117.8432,117.6334,117.7995,23520.0
2021-02-18 10:25:00,134.74,134.78,134.55,134.77,39102.0,117.8083,117.8432,117.6421,117.8345,39102.0
2021-02-18 10:30:00,134.73,134.82,134.58,134.82,42014.0,117.7995,117.8782,117.6684,117.8782,42014.0
2021-02-18 10:35:00,134.79,135.05,134.75,135.03,26390.0,117.852,118.0793,117.817,118.0618,26390.0
2021-02-18 10:40:00,135.02,135.02,134.83,134.88,24127.0,118.0531,118.0531,117.8869,117.9307,24127.0
2021-02-18 10:45:00,134.87,135.0,134.83,134.9,20573.0,117.9219,118.0356,117.8869,117.9481,20573.0
2021-02-18 10:50:00,134.88,135.24,134.84,135.14,20941.0,117.9307,118.2454,117.8957,118.158,20941.0
2021-02-18 10:55:00,135.12,135.15,134.94,134.99,16520.0,118.1405,118.1667,117.9831,118.0268,16520.0
2021-02-18 11:00:00,134.99,135.04,134.85,134.92,19378.0,118.0268,118.0706,117.9044,117.9656,19378.0
2021-02-18 11:05:00,134.92,135.14,134.91,135.14,14899.0,117.9656,118.158,117.9569,118.158,14899.0
2021-02-18 11:10:00,135.15,135.25,135.13,135.19,23195.0,118.1667,118.2542,118.1492,118.2017,23195.0
2021-02-18 11:15:00,135.2,135.38,135.07,135.19,37322.0,118.2104,118.3678,118.0968,118.2017,37322.0
2021-02-18 11:20:00,135.19,135.35,135.13,135.18,25829.0,118.2017,118.3416,118.1492,118.193,25829.0
2021-02-18 11:25:00,135.23,135.24,135.06,135.09,17050.0,118.2367,118.2454,118.088,118.1143,17050.0
2021-02-18 11:30:00,135.11,135.12,134.88,134.89,13816.0,118.1318,118.1405,117.9307,117.9394,13816.0
2021-02-18 11:35:00,134.91,134.98,134.81,134.87,19620.0,117.9569,118.0181,117.8695,117.9219,19620.0
2021-02-18 11:40:00,134.89,134.91,134.71,134.75,22824.0,117.9394,117.9569,117.782,117.817,22824.0
2021-02-18 11:45:00,134.75,134.93,134.67,134.93,14107.0,117.817,117.9744,117.747,117.9744,14107.0
2021-02-18 11:50:00,134.94,135.16,134.88,135.08,18695.0,117.9831,118.1755,117.9307,118.1055,18695.0
2021-02-18 11:55:00,135.05,135.07,134.95,135.01,22166.0,118.0793,118.0968,117.9919,118.0443,22166.0
2021-02-18 12:00:00,135.01,135.03,134.84,134.85,25101.0,118.0443,118.0618,117.8957,117.9044,25101.0
2021-02-18 12:05:00,134.83,134.89,134.71,134.86,20266.0,117.8869,117.9394,117.782,117.9132,20266.0
2021-02-18 12:10:00,134.86,135.0,134.85,134.93,64356.0,117.9132,118.0356,117.9044,117.9744,64356.0
2021-02-18 12:15:00,134.93,134.98,134.87,134.97,24028.0,117.9744,118.0181,117.9219,118.0094,24028.0
2021-02-18 12:20:00,134.97,135.12,134.95,135.08,20398.0,118.0094,118.1405,117.9919,118.1055,20398.0
2021-02-18 12:25:00,135.1,135.28,135.09,135.25,31365.0,118.123,118.2804,118.1143,118.2542,31365.0
2021-02-18 12:30:00,135.25,135.31,135.17,135.28,35014.0,118.2542,118.3066,118.1842,118.2804,35014.0
2021-02-18 12:35:00,135.29,135.3,135.17,135.19,48023.0,118.2891,118.2979,118.1842,118.2017,48023.0
2021-02-18 12:40:00,135.2,135.47,135.2,135.43,55414.0,118.2104,118.4465,118.2104,118.4115,55414.0
2021-02-18 12:45:00,135.43,135.52,135.4,135.45,15201.0,118.4115,118.4902,118.3853,118.429,15201.0
2021-02-18 12:50:00,135.44,135.5,135.4,135.5,45700.0,118.4203,118.4728,118.3853,118.4728,45700.0
2021-02-18 12:55:00,135.48,135.52,135.42,135.43,18026.0,118.4553,118.4902,118.4028,118.4115,18026.0
2021-02-18 13:00:00,135.44,135.47,135.3,135.3,14838.0,118.4203,118.4465,118.2979,118.2979,14838.0
2021-02-18 13:05:00,135.29,135.31,135.19,135.31,17766.0,118.2891,118.3066,118.2017,118.3066,17766.0
2021-02-18 13:10:00,135.31,135.39,135.26,135.32,15728.0,118.3066,118.3766,118.2629,118.3154,15728.0
2021-02-18 13:15:00,135.34,135.53,135.34,135.43,16793.0,118.3329,118.499,118.3329,118.4115,16793.0
2021-02-18 13:20:00,135.42,135.58,135.39,135.47,31494.0,118.4028,118.5427,118.3766,118.4465,31494.0
2021-02-18 13:25:00,135.47,135.62,135.43,135.48,22699.0,118.4465,118.5777,118.4115,118.4553,22699.0
2021-02-18 13:30:00,135.49,135.59,135.48,135.5,14685.0,118.464,118.5514,118.4553,118.4728,14685.0
2021-02-18 13:35:00,135.5,135.57,135.46,135.52,16857.0,118.4728,118.534,118.4378,118.4902,16857.0
2021-02-18 13:40:00,135.53,135.54,135.38,135.42,23730.0,118.499,118.5077,118.3678,118.4028,23730.0
2021-02-18 13:45:00,135.43,135.51,135.37,135.46,15464.0,118.4115,118.4815,118.3591,118.4378,15464.0
2021-02-18 13:50:00,135.45,135.54,135.42,135.48,11673.0,118.429,118.5077,118.4028,118.4553,11673.0
2021-02-18 13:55:00,135.47,135.48,135.38,135.4,17070.0,118.4465,118.4553,118.3678,118.3853,17070.0
2021-02-18 14:00:00,135.4,135.55,135.35,135.5,39249.0,118.3853,118.5165,118.3416,118.4728,39249.0
2021-02-18 14:05:00,135.5,135.56,135.42,135.43,19396.0,118.4728,118.5252,118.4028,118.4115,19396.0
2021-02-18 14:10:00,135.43,135.43,135.29,135.31,14751.0,118.4115,118.4115,118.2891,118.3066,14751.0
2021-02-18 14:15:00,135.3,135.38,135.23,135.37,23180.0,118.2979,118.3678,118.2367,118.3591,23180.0
2021-02-18 14:20:00,135.38,135.49,135.32,135.42,19763.0,118.3678,118.464,118.3154,118.4028,19763.0
2021-02-18 14:25:00,135.43,135.51,135.39,135.44,16037.0,118.4115,118.4815,118.3766,118.4203,16037.0
2021-02-18 14:30:00,135.44,135.54,135.44,135.52,16794.0,118.4203,118.5077,118.4203,118.4902,16794.0
2021-02-18 14:35:00,135.5,135.53,135.44,135.49,13576.0,118.4728,118.499,118.4203,118.464,13576.0
2021-02-18 14:40:00,135.48,135.56,135.45,135.48,14598.0,118.4553,118.5252,118.429,118.4553,14598.0
2021-02-18 14:45:00,135.46,135.51,135.42,135.48,9814.0,118.4378,118.4815,118.4028,118.4553,9814.0
2021-02-18 14:50:00,135.49,135.5,135.38,135.41,19094.0,118.464,118.4728,118.3678,118.3941,19094.0
2021-02-18 14:55:00,135.4,135.62,135.38,135.57,22463.0,118.3853,118.5777,118.3678,118.534,22463.0
2021-02-18 15:00:00,135.56,135.61,135.51,135.53,16829.0,118.5252,118.5689,118.4815,118.499,16829.0
2021-02-18 15:05:00,135.53,135.7,135.52,135.69,34489.0,118.499,118.6476,118.4902,118.6389,34489.0
2021-02-18 15:10:00,135.68,135.69,135.23,135.27,95101.0,118.6301,118.6389,118.2367,118.2717,95101.0
2021-02-18 15:15:00,135.27,135.43,135.26,135.38,22207.0,118.2717,118.4115,118.2629,118.3678,22207.0
2021-02-18 15:20:00,135.37,135.39,135.22,135.28,24124.0,118.3591,118.3766,118.2279,118.2804,24124.0
2021-02-18 15:25:00,135.28,135.38,135.27,135.29,16773.0,118.2804,118.3678,118.2717,118.2891,16773.0
2021-02-18 15:30:00,135.29,135.38,135.21,135.23,30410.0,118.2891,118.3678,118.2192,118.2367,30410.0
2021-02-18 15:35:00,135.25,135.28,135.2,135.28,42629.0,118.2542,118.2804,118.2104,118.2804,42629.0
2021-02-18 15:40:00,135.28,135.28,135.14,135.17,43257.0,118.2804,118.2804,118.158,118.1842,43257.0
2021-02-18 15:45:00,135.17,135.21,135.08,135.12,63436.0,118.1842,118.2192,118.1055,118.1405,63436.0
2021-02-18 15:50:00,135.1,135.23,135.03,135.19,64376.0,118.123,118.2367,118.0618,118.2017,64376.0
2021-02-18 15:55:00,135.2,135.39,135.18,135.39,177352.0,118.2104,118.3766,118.193,118.3766,177352.0
2021-02-19 09:30:00,135.07,135.12,134.35,134.68,461219.0,118.0968,118.1405,117.4673,117.7558,461219.0
2021-02-19 09:35:00,134.63,134.63,134.28,134.32,29697.0,117.7121,117.7121,117.4061,117.441,29697.0
2021-02-19 09:40:00,134.34,134.45,134.09,134.42,43785.0,117.4585,117.5547,117.2399,117.5285,43785.0
2021-02-19 09:45:00,134.39,134.57,134.12,134.47,39271.0,117.5022,117.6596,117.2662,117.5722,39271.0
2021-02-19 09:50:00,134.54,134.75,134.5,134.54,18819.0,117.6334,117.817,117.5984,117.6334,18819.0
2021-02-19 09:55:00,134.56,134.63,134.34,134.42,22691.0,117.6509,117.7121,117.4585,117.5285,22691.0
2021-02-19 10:00:00,134.45,134.72,134.44,134.66,36837.0,117.5547,117.7908,117.546,117.7383,36837.0
2021-02-19 10:05:00,134.68,134.9,134.61,134.61,45807.0,117.7558,117.9481,117.6946,117.6946,45807.0
2021-02-19 10:10:00,134.61,134.66,134.42,134.43,29412.0,117.6946,117.7383,117.5285,117.5372,29412.0
2021-02-19 10:15:00,134.44,134.59,134.3,134.32,43382.0,117.546,117.6771,117.4235,117.441,43382.0
2021-02-19 10:20:00,134.3,134.46,134.18,134.43,24414.0,117.4235,117.5634,117.3186,117.5372,24414.0
2021-02-19 10:25:00,134.43,134.46,134.28,134.33,36355.0,117.5372,117.5634,117.4061,117.4498,36355.0
2021-02-19 10:30:00,134.36,134.51,134.23,134.28,18659.0,117.476,117.6072,117.3623,117.4061,18659.0
2021-02-19 10:35:00,134.28,134.29,134.09,134.24,37592.0,117.4061,117.4148,117.2399,117.3711,37592.0
2021-02-19 10:40:00,134.24,134.41,134.16,134.25,22900.0,117.3711,117.5197,117.3011,117.3798,22900.0
2021-02-19 10:45:00,134.23,134.25,134.0,134.05,41778.0,117.3623,117.3798,117.1612,117.205,41778.0
2021-02-19 10:50:00,134.07,134.22,134.01,134.18,16285.0,117.2224,117.3536,117.17,117.3186,16285.0
2021-02-19 10:55:00,134.2,134.29,134.11,134.17,11349.0,117.3361,117.4148,117.2574,117.3099,11349.0
2021-02-19 11:00:00,134.15,134.15,133.95,134.06,35175.0,117.2924,117.2924,117.1175,117.2137,35175.0
2021-02-19 11:05:00,134.06,134.12,133.96,134.09,17895.0,117.2137,117.2662,117.1263,117.2399,17895.0
2021-02-19 11:10:00,134.11,134.13,134.0,134.13,15922.0,117.2574,117.2749,117.1612,117.2749,15922.0
2021-02-19 11:15:00,134.13,134.18,134.05,134.1,19982.0,117.2749,117.3186,117.205,117.2487,19982.0
2021-02-19 11:20:00,134.07,134.19,134.06,134.17,18178.0,117.2224,117.3274,117.2137,117.3099,18178.0
2021-02-19 11:25:00,134.17,134.23,134.11,134.21,24942.0,117.3099,117.3623,117.2574,117.3449,24942.0
2021-02-19 11:30:00,134.24,134.31,134.08,134.1,19834.0,117.3711,117.4323,117.2312,117.2487,19834.0
2021-02-19 11:35:00,134.09,134.14,133.86,133.88,84200.0,117.2399,117.2837,117.0388,117.0563,84200.0
2021-02-19 11:40:00,133.88,133.94,133.73,133.8,34269.0,117.0563,117.1088,116.9252,116.9864,34269.0
2021-02-19 11:45:00,133.8,133.92,133.77,133.83,22150.0,116.9864,117.0913,116.9601,117.0126,22150.0
2021-02-19 11:50:00,133.85,133.87,133.76,133.84,20166.0,117.0301,117.0476,116.9514,117.0213,20166.0
2021-02-19 11:55:00,133.83,134.06,133.83,134.06,64339.0,117.0126,117.2137,117.0126,117.2137,64339.0
2021-02-19 12:00:00,134.03,134.06,133.86,133.88,24421.0,117.1875,117.2137,117.0388,117.0563,24421.0
2021-02-19 12:05:00,133.89,133.93,133.72,133.83,31958.0,117.0651,117.1,116.9164,117.0126,31958.0
2021-02-19 12:10:00,133.84,133.84,133.75,133.82,31892.0,117.0213,117.0213,116.9427,117.0039,31892.0
2021-02-19 12:15:00,133.8,133.84,133.64,133.65,29959.0,116.9864,117.0213,116.8465,116.8552,29959.0
2021-02-19 12:20:00,133.65,133.72,133.62,133.67,45889.0,116.8552,116.9164,116.829,116.8727,45889.0
2021-02-19 12:25:00,133.69,133.86,133.69,133.75,16794.0,116.8902,117.0388,116.8902,116.9427,16794.0
2021-02-19 12:30:00,133.75,133.8,133.5,133.55,36644.0,116.9427,116.9864,116.7241,116.7678,36644.0
2021-02-19 12:35:00,133.54,133.7,133.48,133.7,47215.0,116.759,116.8989,116.7066,116.8989,47215.0
2021-02-19 12:40:00,133.67,133.7,133.58,133.64,20319.0,116.8727,116.8989,116.794,116.8465,20319.0
2021-02-19 12:45:00,133.63,133.75,133.56,133.62,22250.0,116.8377,116.9427,116.7765,116.829,22250.0
2021-02-19 12:50:00,133.61,133.68,133.54,133.64,22802.0,116.8203,116.8815,116.759,116.8465,22802.0
2021-02-19 12:55:00,133.65,133.83,133.59,133.77,57930.0,116.8552,117.0126,116.8028,116.9601,57930.0
2021-02-19 13:00:00,133.71,133.78,133.59,133.61,15811.0,116.9077,116.9689,116.8028,116.8203,15811.0
2021-02-19 13:05:00,133.63,133.66,133.47,133.51,72629.0,116.8377,116.864,116.6978,116.7328,72629.0
2021-02-19 13:10:00,133.5,133.51,133.32,133.33,57283.0,116.7241,116.7328,116.5667,116.5754,57283.0
2021-02-19 13:15:00,133.32,133.38,133.26,133.31,23773.0,116.5667,116.6192,116.5142,116.558,23773.0
2021-02-19 13:20:00,133.32,133.37,133.26,133.36,23631.0,116.5667,116.6104,116.5142,116.6017,23631.0
2021-02-19 13:25:00,133.35,133.38,133.24,133.24,22377.0,116.5929,116.6192,116.4967,116.4967,22377.0
2021-02-19 13:30:00,133.25,133.28,133.12,133.15,30815.0,116.5055,116.5317,116.3918,116.4181,30815.0
2021-02-19 13:35:00,133.15,133.15,133.08,133.12,26165.0,116.4181,116.4181,116.3569,116.3918,26165.0
2021-02-19 13:40:00,133.11,133.2,133.07,133.2,21127.0,116.3831,116.4618,116.3481,116.4618,21127.0
2021-02-19 13:45:00,133.21,133.24,133.16,133.17,30178.0,116.4705,116.4967,116.4268,116.4355,30178.0
2021-02-19 13:50:00,133.17,133.23,133.11,133.21,17490.0,116.4355,116.488,116.3831,116.4705,17490.0
2021-02-19 13:55:00,133.21,133.21,133.1,133.1,11188.0,116.4705,116.4705,116.3743,116.3743,11188.0
2021-02-19 14:00:00,133.11,133.15,133.08,133.09,18172.0,116.3831,116.4181,116.3569,116.3656,18172.0
2021-02-19 14:05:00,133.09,133.1,132.75,132.77,111842.0,116.3656,116.3743,116.0683,116.0858,111842.0
2021-02-19 14:10:00,132.78,132.87,132.75,132.8,30163.0,116.0946,116.1732,116.0683,116.112,30163.0
2021-02-19 14:15:00,132.82,132.93,132.81,132.91,30864.0,116.1295,116.2257,116.1208,116.2082,30864.0
2021-02-19 14:20:00,132.92,132.96,132.77,132.78,25006.0,116.217,116.2519,116.0858,116.0946,25006.0
2021-02-19 14:25:00,132.78,132.79,132.55,132.6,38385.0,116.0946,116.1033,115.8935,115.9372,38385.0
2021-02-19 14:30:00,132.58,132.69,132.58,132.58,23390.0,115.9197,116.0159,115.9197,115.9197,23390.0
2021-02-19 14:35:00,132.59,132.62,132.55,132.55,26176.0,115.9284,115.9547,115.8935,115.8935,26176.0
2021-02-19 14:40:00,132.54,132.59,132.49,132.56,45892.0,115.8847,115.9284,115.841,115.9022,45892.0
2021-02-19 14:45:00,132.55,132.58,132.46,132.5,37931.0,115.8935,115.9197,115.8148,115.8497,37931.0
2021-02-19 14:50:00,132.51,132.61,132.49,132.61,42845.0,115.8585,115.9459,115.841,115.9459,42845.0
2021-02-19 14:55:00,132.6,132.75,132.53,132.73,33291.0,115.9372,116.0683,115.876,116.0508,33291.0
2021-02-19 15:00:00,132.73,132.84,132.62,132.64,35153.0,116.0508,116.147,115.9547,115.9721,35153.0
2021-02-19 15:05:00,132.64,132.66,132.53,132.63,26046.0,115.9721,115.9896,115.876,115.9634,26046.0
2021-02-19 15:10:00,132.63,132.78,132.58,132.59,23111.0,115.9634,116.0946,115.9197,115.9284,23111.0
2021-02-19 15:15:00,132.6,132.68,132.58,132.65,38551.0,115.9372,116.0071,115.9197,115.9809,38551.0
2021-02-19 15:20:00,132.65,132.65,132.52,132.56,42991.0,115.9809,115.9809,115.8672,115.9022,42991.0
2021-02-19 15:25:00,132.56,132.62,132.46,132.58,45268.0,115.9022,115.9547,115.8148,115.9197,45268.0
2021-02-19 15:30:00,132.6,132.67,132.43,132.43,36876.0,115.9372,115.9984,115.7885,115.7885,36876.0
2021-02-19 15:35:00,132.43,132.54,132.35,132.52,60230.0,115.7885,115.8847,115.7186,115.8672,60230.0
2021-02-19 15:40:00,132.52,132.6,132.4,132.41,51782.0,115.8672,115.9372,115.7623,115.771,51782.0
2021-02-19 15:45:00,132.41,132.53,132.37,132.47,54286.0,115.771,115.876,115.7361,115.8235,54286.0
2021-02-19 15:50:00,132.48,132.58,132.28,132.41,132540.0,115.8323,115.9197,115.6574,115.771,132540.0
2021-02-19 15:55:00,132.44,132.57,132.35,132.47,177666.0,115.7973,115.9109,115.7186,115.8235,177666.0
2021-02-22 09:30:00,132.02,132.37,131.69,131.98,146248.0,115.4301,115.7361,115.1415,115.3951,146248.0
2021-02-22 09:35:00,131.97,132.14,131.84,131.88,33049.0,115.3863,115.535,115.2727,115.3076,33049.0
2021-02-22 09:40:00,131.91,131.95,131.61,131.94,34362.0,115.3339,115.3689,115.0716,115.3601,34362.0
2021-02-22 09:45:00,131.94,132.04,131.6,131.6,33252.0,115.3601,115.4475,115.0628,115.0628,33252.0
2021-02-22 09:50:00,131.6,131.97,131.53,131.91,44929.0,115.0628,115.3863,115.0016,115.3339,44929.0
2021-02-22 09:55:00,131.91,131.92,131.35,131.46,49230.0,115.3339,115.3426,114.8442,114.9404,49230.0
2021-02-22 10:00:00,131.46,131.62,131.26,131.27,47418.0,114.9404,115.0803,114.7656,114.7743,47418.0
2021-02-22 10:05:00,131.25,131.35,131.07,131.07,68361.0,114.7568,114.8442,114.5994,114.5994,68361.0
2021-02-22 10:10:00,131.1,131.16,131.02,131.08,62068.0,114.6257,114.6781,114.5557,114.6082,62068.0
2021-02-22 10:15:00,131.08,131.08,130.79,130.81,67461.0,114.6082,114.6082,114.3546,114.3721,67461.0
2021-02-22 10:20:00,130.8,130.95,130.76,130.91,50261.0,114.3634,114.4945,114.3284,114.4595,50261.0
2021-02-22 10:25:00,130.92,131.14,130.92,131.05,57244.0,114.4683,114.6606,114.4683,114.5819,57244.0
2021-02-22 10:30:00,131.03,131.27,130.88,130.93,65383.0,114.5645,114.7743,114.4333,114.477,65383.0
2021-02-22 10:35:00,130.93,131.36,130.92,131.32,67600.0,114.477,114.853,114.4683,114.818,67600.0
2021-02-22 10:40:00,131.35,131.38,131.16,131.22,31861.0,114.8442,114.8705,114.6781,114.7306,31861.0
2021-02-22 10:45:00,131.2,131.26,131.0,131.25,36845.0,114.7131,114.7656,114.5382,114.7568,36845.0
2021-02-22 10:50:00,131.23,131.31,131.1,131.17,50354.0,114.7393,114.8093,114.6257,114.6869,50354.0
2021-02-22 10:55:00,131.17,131.55,131.11,131.53,95930.0,114.6869,115.0191,114.6344,115.0016,95930.0
2021-02-22 11:00:00,131.53,131.64,131.38,131.43,52396.0,115.0016,115.0978,114.8705,114.9142,52396.0
2021-02-22 11:05:00,131.41,131.79,131.28,131.78,38047.0,114.8967,115.229,114.783,115.2202,38047.0
2021-02-22 11:10:00,131.79,131.83,131.58,131.76,38727.0,115.229,115.2639,115.0453,115.2027,38727.0
2021-02-22 11:15:00,131.72,131.72,131.46,131.7,18674.0,115.1678,115.1678,114.9404,115.1503,18674.0
2021-02-22 11:20:00,131.68,131.86,131.66,131.67,41141.0,115.1328,115.2902,115.1153,115.124,41141.0
2021-02-22 11:25:00,131.65,131.67,131.45,131.64,19732.0,115.1066,115.124,114.9317,115.0978,19732.0
2021-02-22 11:30:00,131.65,131.66,131.5,131.53,37480.0,115.1066,115.1153,114.9754,115.0016,37480.0
2021-02-22 11:35:00,131.54,131.58,131.39,131.52,23348.0,115.0104,115.0453,114.8792,114.9929,23348.0
2021-02-22 11:40:00,131.51,131.63,131.48,131.6,17421.0,114.9841,115.0891,114.9579,115.0628,17421.0
2021-02-22 11:45:00,131.6,131.75,131.58,131.64,21683.0,115.0628,115.194,115.0453,115.0978,21683.0
2021-02-22 11:50:00,131.64,131.68,131.38,131.49,15063.0,115.0978,115.1328,114.8705,114.9667,15063.0
2021-02-22 11:55:00,131.49,131.49,131.35,131.4,12521.0,114.9667,114.9667,114.8442,114.888,12521.0
2021-02-22 12:00:00,131.35,131.37,131.2,131.21,19513.0,114.8442,114.8617,114.7131,114.7218,19513.0
2021-02-22 12:05:00,131.2,131.31,131.17,131.21,18702.0,114.7131,114.8093,114.6869,114.7218,18702.0
2021-02-22 12:10:00,131.22,131.28,131.13,131.16,22444.0,114.7306,114.783,114.6519,114.6781,22444.0
2021-02-22 12:15:00,131.15,131.29,131.15,131.23,21079.0,114.6694,114.7918,114.6694,114.7393,21079.0
2021-02-22 12:20:00,131.21,131.45,131.19,131.34,25068.0,114.7218,114.9317,114.7044,114.8355,25068.0
2021-02-22 12:25:00,131.34,131.37,131.25,131.27,20100.0,114.8355,114.8617,114.7568,114.7743,20100.0
2021-02-22 12:30:00,131.28,131.46,131.23,131.44,42825.0,114.783,114.9404,114.7393,114.9229,42825.0
2021-02-22 12:35:00,131.44,131.69,131.37,131.55,18241.0,114.9229,115.1415,114.8617,115.0191,18241.0
2021-02-22 12:40:00,131.56,131.59,131.38,131.38,12472.0,115.0279,115.0541,114.8705,114.8705,12472.0
2021-02-22 12:45:00,131.39,131.48,131.35,131.38,11142.0,114.8792,114.9579,114.8442,114.8705,11142.0
2021-02-22 12:50:00,131.38,131.41,131.27,131.39,18183.0,114.8705,114.8967,114.7743,114.8792,18183.0
2021-02-22 12:55:00,131.37,131.48,131.35,131.4,14793.0,114.8617,114.9579,114.8442,114.888,14793.0
2021-02-22 13:00:00,131.41,131.44,131.3,131.31,33100.0,114.8967,114.9229,114.8005,114.8093,33100.0
2021-02-22 13:05:00,131.33,131.51,131.28,131.46,31908.0,114.8268,114.9841,114.783,114.9404,31908.0
2021-02-22 13:10:00,131.43,131.53,131.38,131.49,16335.0,114.9142,115.0016,114.8705,114.9667,16335.0
2021-02-22 13:15:00,131.5,131.57,131.45,131.47,12267.0,114.9754,115.0366,114.9317,114.9492,12267.0
2021-02-22 13:20:00,131.5,131.71,131.49,131.66,16259.0,114.9754,115.159,114.9667,115.1153,16259.0
2021-02-22 13:25:00,131.64,131.76,131.62,131.76,10564.0,115.0978,115.2027,115.0803,115.2027,10564.0
2021-02-22 13:30:00,131.75,131.83,131.72,131.78,16476.0,115.194,115.2639,115.1678,115.2202,16476.0
2021-02-22 13:35:00,131.77,131.89,131.77,131.88,17882.0,115.2115,115.3164,115.2115,115.3076,17882.0
2021-02-22 13:40:00,131.9,131.91,131.67,131.74,19486.0,115.3251,115.3339,115.124,115.1852,19486.0
2021-02-22 13:45:00,131.74,131.75,131.66,131.68,11635.0,115.1852,115.194,115.1153,115.1328,11635.0
2021-02-22 13:50:00,131.69,131.87,131.69,131.82,13570.0,115.1415,115.2989,115.1415,115.2552,13570.0
2021-02-22 13:55:00,131.82,131.86,131.78,131.85,13126.0,115.2552,115.2902,115.2202,115.2814,13126.0
2021-02-22 14:00:00,131.85,131.9,131.8,131.88,17760.0,115.2814,115.3251,115.2377,115.3076,17760.0
2021-02-22 14:05:00,131.88,131.95,131.82,131.83,16497.0,115.3076,115.3689,115.2552,115.2639,16497.0
2021-02-22 14:10:00,131.82,131.89,131.77,131.86,20858.0,115.2552,115.3164,115.2115,115.2902,20858.0
2021-02-22 14:15:00,131.84,131.87,131.73,131.74,12016.0,115.2727,115.2989,115.1765,115.1852,12016.0
2021-02-22 14:20:00,131.74,131.75,131.68,131.74,16518.0,115.1852,115.194,115.1328,115.1852,16518.0
2021-02-22 14:25:00,131.74,131.82,131.74,131.82,11943.0,115.1852,115.2552,115.1852,115.2552,11943.0
2021-02-22 14:30:00,131.83,131.97,131.83,131.93,18899.0,115.2639,115.3863,115.2639,115.3514,18899.0
2021-02-22 14:35:00,131.96,132.02,131.82,131.82,33716.0,115.3776,115.4301,115.2552,115.2552,33716.0
2021-02-22 14:40:00,131.82,131.83,131.67,131.72,29068.0,115.2552,115.2639,115.124,115.1678,29068.0
2021-02-22 14:45:00,131.71,131.86,131.71,131.81,32849.0,115.159,115.2902,115.159,115.2464,32849.0
2021-02-22 14:50:00,131.81,131.81,131.69,131.72,44456.0,115.2464,115.2464,115.1415,115.1678,44456.0
2021-02-22 14:55:00,131.71,131.89,131.67,131.87,22476.0,115.159,115.3164,115.124,115.2989,22476.0
2021-02-22 15:00:00,131.88,131.89,131.61,131.64,65904.0,115.3076,115.3164,115.0716,115.0978,65904.0
2021-02-22 15:05:00,131.64,131.91,131.59,131.89,84199.0,115.0978,115.3339,115.0541,115.3164,84199.0
2021-02-22 15:10:00,131.88,131.92,131.74,131.86,27722.0,115.3076,115.3426,115.1852,115.2902,27722.0
2021-02-22 15:15:00,131.84,131.91,131.82,131.84,20698.0,115.2727,115.3339,115.2552,115.2727,20698.0
2021-02-22 15:20:00,131.82,132.04,131.81,132.02,24695.0,115.2552,115.4475,115.2464,115.4301,24695.0
2021-02-22 15:25:00,131.99,132.15,131.98,132.14,32535.0,115.4038,115.5437,115.3951,115.535,32535.0
2021-02-22 15:30:00,132.14,132.22,132.11,132.22,27974.0,115.535,115.6049,115.5087,115.6049,27974.0
2021-02-22 15:35:00,132.23,132.34,132.19,132.33,49035.0,115.6137,115.7098,115.5787,115.7011,49035.0
2021-02-22 15:40:00,132.33,132.34,132.16,132.24,40417.0,115.7011,115.7098,115.5525,115.6224,40417.0
2021-02-22 15:45:00,132.25,132.6,132.23,132.58,69913.0,115.6312,115.9372,115.6137,115.9197,69913.0
2021-02-22 15:50:00,132.59,132.59,131.88,131.97,108395.0,115.9284,115.9284,115.3076,115.3863,108395.0
2021-02-22 15:55:00,132.0,132.21,131.92,131.99,298952.0,115.4126,115.5962,115.3426,115.4038,298952.0
2021-02-23 09:30:00,132.59,133.78,132.41,133.71,248839.0,115.9284,116.9689,115.771,116.9077,248839.0
2021-02-23 09:35:00,133.77,133.92,133.26,133.26,89274.0,116.9601,117.0913,116.5142,116.5142,89274.0
2021-02-23 09:40:00,133.26,133.86,133.21,133.64,90000.0,116.5142,117.0388,116.4705,116.8465,90000.0
2021-02-23 09:45:00,133.62,134.34,133.55,134.0,163043.0,116.829,117.4585,116.7678,117.1612,163043.0
2021-02-23 09:50:00,134.03,134.07,132.75,132.75,138969.0,117.1875,117.2224,116.0683,116.0683,138969.0
2021-02-23 09:55:00,132.75,132.83,132.29,132.39,73795.0,116.0683,116.1383,115.6661,115.7536,73795.0
2021-02-23 10:00:00,132.35,132.59,131.91,131.97,94753.0,115.7186,115.9284,115.3339,115.3863,94753.0
2021-02-23 10:05:00,132.0,132.36,131.76,131.87,43533.0,115.4126,115.7273,115.2027,115.2989,43533.0
2021-02-23 10:10:00,131.89,132.0,131.62,131.88,58495.0,115.3164,115.4126,115.0803,115.3076,58495.0
2021-02-23 10:15:00,131.85,132.26,131.74,132.09,52087.0,115.2814,115.6399,115.1852,115.4913,52087.0
2021-02-23 10:20:00,132.07,132.19,131.54,131.58,36347.0,115.4738,115.5787,115.0104,115.0453,36347.0
2021-02-23 10:25:00,131.62,131.65,131.3,131.46,47838.0,115.0803,115.1066,114.8005,114.9404,47838.0
2021-02-23 10:30:00,131.49,131.82,131.47,131.6,38469.0,114.9667,115.2552,114.9492,115.0628,38469.0
2021-02-23 10:35:00,131.58,131.76,131.55,131.57,41297.0,115.0453,115.2027,115.0191,115.0366,41297.0
2021-02-23 10:40:00,131.57,131.62,131.34,131.56,27946.0,115.0366,115.0803,114.8355,115.0279,27946.0
2021-02-23 10:45:00,131.54,131.9,131.45,131.54,32196.0,115.0104,115.3251,114.9317,115.0104,32196.0
2021-02-23 10:50:00,131.55,131.84,131.47,131.59,39411.0,115.0191,115.2727,114.9492,115.0541,39411.0
2021-02-23 10:55:00,131.61,132.07,131.55,131.98,47634.0,115.0716,115.4738,115.0191,115.3951,47634.0
2021-02-23 11:00:00,131.97,132.17,131.89,131.99,61402.0,115.3863,115.5612,115.3164,115.4038,61402.0
2021-02-23 11:05:00,131.96,132.21,131.88,131.95,67927.0,115.3776,115.5962,115.3076,115.3689,67927.0
2021-02-23 11:10:00,131.94,132.28,131.89,132.27,85810.0,115.3601,115.6574,115.3164,115.6486,85810.0
2021-02-23 11:15:00,132.27,132.5,132.14,132.35,47602.0,115.6486,115.8497,115.535,115.7186,47602.0
2021-02-23 11:20:00,132.35,132.43,132.08,132.28,46505.0,115.7186,115.7885,115.4825,115.6574,46505.0
2021-02-23 11:25:00,132.3,132.51,132.24,132.34,44123.0,115.6749,115.8585,115.6224,115.7098,44123.0
2021-02-23 11:30:00,132.36,132.38,132.15,132.16,88056.0,115.7273,115.7448,115.5437,115.5525,88056.0
2021-02-23 11:35:00,132.18,132.37,132.18,132.34,45042.0,115.5699,115.7361,115.5699,115.7098,45042.0
2021-02-23 11:40:00,132.34,132.38,132.11,132.13,35697.0,115.7098,115.7448,115.5087,115.5262,35697.0
2021-02-23 11:45:00,132.14,132.41,132.11,132.38,43179.0,115.535,115.771,115.5087,115.7448,43179.0
2021-02-23 11:50:00,132.41,132.58,132.36,132.58,37567.0,115.771,115.9197,115.7273,115.9197,37567.0
2021-02-23 11:55:00,132.59,132.77,132.57,132.66,43534.0,115.9284,116.0858,115.9109,115.9896,43534.0
2021-02-23 12:00:00,132.65,132.68,132.43,132.43,50993.0,115.9809,116.0071,115.7885,115.7885,50993.0
2021-02-23 12:05:00,132.42,132.47,132.29,132.3,22585.0,115.7798,115.8235,115.6661,115.6749,22585.0
2021-02-23 12:10:00,132.34,132.43,132.25,132.3,18376.0,115.7098,115.7885,115.6312,115.6749,18376.0
2021-02-23 12:15:00,132.3,132.47,132.27,132.42,28703.0,115.6749,115.8235,115.6486,115.7798,28703.0
2021-02-23 12:20:00,132.43,132.6,132.43,132.58,18147.0,115.7885,115.9372,115.7885,115.9197,18147.0
2021-02-23 12:25:00,132.59,132.63,132.47,132.56,23957.0,115.9284,115.9634,115.8235,115.9022,23957.0
2021-02-23 12:30:00,132.53,132.6,132.44,132.54,31589.0,115.876,115.9372,115.7973,115.8847,31589.0
2021-02-23 12:35:00,132.5,132.51,132.11,132.21,57801.0,115.8497,115.8585,115.5087,115.5962,57801.0
2021-02-23 12:40:00,132.19,132.28,132.11,132.22,53633.0,115.5787,115.6574,115.5087,115.6049,53633.0
2021-02-23 12:45:00,132.22,132.24,132.13,132.2,32382.0,115.6049,115.6224,115.5262,115.5874,32382.0
2021-02-23 12:50:00,132.19,132.37,132.16,132.26,23952.0,115.5787,115.7361,115.5525,115.6399,23952.0
2021-02-23 12:55:00,132.28,132.28,132.11,132.14,69831.0,115.6574,115.6574,115.5087,115.535,69831.0
2021-02-23 13:00:00,132.15,132.36,132.07,132.34,46236.0,115.5437,115.7273,115.4738,115.7098,46236.0
2021-02-23 13:05:00,132.35,132.51,132.34,132.5,12975.0,115.7186,115.8585,115.7098,115.8497,12975.0
2021-02-23 13:10:00,132.47,132.73,132.47,132.67,27247.0,115.8235,116.0508,115.8235,115.9984,27247.0
2021-02-23 13:15:00,132.68,132.72,132.63,132.71,15736.0,116.0071,116.0421,115.9634,116.0333,15736.0
2021-02-23 13:20:00,132.74,132.86,132.65,132.82,21660.0,116.0596,116.1645,115.9809,116.1295,21660.0
2021-02-23 13:25:00,132.84,132.91,132.78,132.81,17131.0,116.147,116.2082,116.0946,116.1208,17131.0
2021-02-23 13:30:00,132.77,132.88,132.68,132.71,27351.0,116.0858,116.182,116.0071,116.0333,27351.0
2021-02-23 13:35:00,132.71,132.71,132.57,132.59,16968.0,116.0333,116.0333,115.9109,115.9284,16968.0
2021-02-23 13:40:00,132.6,132.82,132.56,132.78,22475.0,115.9372,116.1295,115.9022,116.0946,22475.0
2021-02-23 13:45:00,132.8,132.84,132.69,132.73,18261.0,116.112,116.147,116.0159,116.0508,18261.0
2021-02-23 13:50:00,132.68,132.76,132.64,132.71,17439.0,116.0071,116.0771,115.9721,116.0333,17439.0
2021-02-23 13:55:00,132.73,132.85,132.66,132.83,36131.0,116.0508,116.1558,115.9896,116.1383,36131.0
2021-02-23 14:00:00,132.81,132.82,132.56,132.59,18574.0,116.1208,116.1295,115.9022,115.9284,18574.0
2021-02-23 14:05:00,132.6,132.63,132.47,132.48,26506.0,115.9372,115.9634,115.8235,115.8323,26506.0
2021-02-23 14:10:00,132.49,132.5,132.32,132.32,30927.0,115.841,115.8497,115.6924,115.6924,30927.0
2021-02-23 14:15:00,132.34,132.49,132.33,132.44,24373.0,115.7098,115.841,115.7011,115.7973,24373.0
2021-02-23 14:20:00,132.44,132.45,132.35,132.38,23549.0,115.7973,115.806,115.7186,115.7448,23549.0
2021-02-23 14:25:00,132.37,132.37,132.21,132.28,22405.0,115.7361,115.7361,115.5962,115.6574,22405.0
2021-02-23 14:30:00,132.28,132.36,132.11,132.21,64822.0,115.6574,115.7273,115.5087,115.5962,64822.0
2021-02-23 14:35:00,132.24,132.31,132.13,132.27,25154.0,115.6224,115.6836,115.5262,115.6486,25154.0
2021-02-23 14:40:00,132.28,132.58,132.28,132.56,20477.0,115.6574,115.9197,115.6574,115.9022,20477.0
2021-02-23 14:45:00,132.57,132.63,132.53,132.6,19223.0,115.9109,115.9634,115.876,115.9372,19223.0
2021-02-23 14:50:00,132.61,132.87,132.59,132.77,34611.0,115.9459,116.1732,115.9284,116.0858,34611.0
2021-02-23 14:55:00,132.8,132.83,132.67,132.74,20746.0,116.112,116.1383,115.9984,116.0596,20746.0
2021-02-23 15:00:00,132.75,132.82,132.71,132.75,22840.0,116.0683,116.1295,116.0333,116.0683,22840.0
2021-02-23 15:05:00,132.74,132.75,132.64,132.72,25671.0,116.0596,116.0683,115.9721,116.0421,25671.0
2021-02-23 15:10:00,132.72,132.85,132.6,132.81,49324.0,116.0421,116.1558,115.9372,116.1208,49324.0
2021-02-23 15:15:00,132.81,132.83,132.7,132.72,30677.0,116.1208,116.1383,116.0246,116.0421,30677.0
2021-02-23 15:20:00,132.72,132.75,132.61,132.71,30915.0,116.0421,116.0683,115.9459,116.0333,30915.0
2021-02-23 15:25:00,132.71,133.01,132.71,132.86,64648.0,116.0333,116.2956,116.0333,116.1645,64648.0
2021-02-23 15:30:00,132.86,133.02,132.83,132.97,56832.0,116.1645,116.3044,116.1383,116.2607,56832.0
2021-02-23 15:35:00,132.96,132.96,132.83,132.87,80253.0,116.2519,116.2519,116.1383,116.1732,80253.0
2021-02-23 15:40:00,132.87,132.93,132.78,132.8,41503.0,116.1732,116.2257,116.0946,116.112,41503.0
2021-02-23 15:45:00,132.79,132.81,132.65,132.76,67980.0,116.1033,116.1208,115.9809,116.0771,67980.0
2021-02-23 15:50:00,132.79,132.99,132.63,132.78,188098.0,116.1033,116.2782,115.9634,116.0946,188098.0
2021-02-23 15:55:00,132.78,132.87,132.68,132.79,218677.0,116.0946,116.1732,116.0071,116.1033,218677.0
2021-02-24 09:30:00,131.71,132.13,131.29,131.56,186617.0,115.159,115.5262,114.7918,115.0279,186617.0
2021-02-24 09:35:00,131.56,131.69,131.25,131.63,77259.0,115.0279,115.1415,114.7568,115.0891,77259.0
2021-02-24 09:40:00,131.62,131.63,131.39,131.53,68166.0,115.0803,115.0891,114.8792,115.0016,68166.0
2021-02-24 09:45:00,131.55,131.64,131.46,131.53,40150.0,115.0191,115.0978,114.9404,115.0016,40150.0
2021-02-24 09:50:00,131.49,131.59,131.32,131.39,53012.0,114.9667,115.0541,114.818,114.8792,53012.0
2021-02-24 09:55:00,131.37,131.72,131.22,131.4,44754.0,114.8617,115.1678,114.7306,114.888,44754.0
2021-02-24 10:00:00,131.42,131.66,131.2,131.46,53405.0,114.9055,115.1153,114.7131,114.9404,53405.0
2021-02-24 10:05:00,131.5,131.55,131.23,131.27,32620.0,114.9754,115.0191,114.7393,114.7743,32620.0
2021-02-24 10:10:00,131.28,131.63,131.25,131.5,32507.0,114.783,115.0891,114.7568,114.9754,32507.0
2021-02-24 10:15:00,131.49,131.82,131.4,131.79,19592.0,114.9667,115.2552,114.888,115.229,19592.0
2021-02-24 10:20:00,131.8,132.2,131.8,132.18,34842.0,115.2377,115.5874,115.2377,115.5699,34842.0
2021-02-24 10:25:00,132.17,132.29,132.04,132.12,35183.0,115.5612,115.6661,115.4475,115.5175,35183.0
2021-02-24 10:30:00,132.14,132.14,131.89,131.94,31800.0,115.535,115.535,115.3164,115.3601,31800.0
2021-02-24 10:35:00,131.95,131.96,131.71,131.78,23045.0,115.3689,115.3776,115.159,115.2202,23045.0
2021-02-24 10:40:00,131.81,131.96,131.66,131.89,18788.0,115.2464,115.3776,115.1153,115.3164,18788.0
2021-02-24 10:45:00,131.86,131.93,131.83,131.93,34998.0,115.2902,115.3514,115.2639,115.3514,34998.0
2021-02-24 10:50:00,131.93,131.97,131.62,131.69,29660.0,115.3514,115.3863,115.0803,115.1415,29660.0
2021-02-24 10:55:00,131.67,131.82,131.62,131.73,42047.0,115.124,115.2552,115.0803,115.1765,42047.0
2021-02-24 11:00:00,131.68,131.69,131.47,131.56,34091.0,115.1328,115.1415,114.9492,115.0279,34091.0
2021-02-24 11:05:00,131.56,131.59,131.43,131.55,31274.0,115.0279,115.0541,114.9142,115.0191,31274.0
2021-02-24 11:10:00,131.55,131.73,131.54,131.7,30167.0,115.0191,115.1765,115.0104,115.1503,30167.0
2021-02-24 11:15:00,131.7,131.83,131.58,131.62,31631.0,115.1503,115.2639,115.0453,115.0803,31631.0
2021-02-24 11:20:00,131.64,131.64,131.5,131.59,33596.0,115.0978,115.0978,114.9754,115.0541,33596.0
2021-02-24 11:25:00,131.64,131.68,131.48,131.53,37523.0,115.0978,115.1328,114.9579,115.0016,37523.0
2021-02-24 11:30:00,131.55,131.57,131.44,131.51,36919.0,115.0191,115.0366,114.9229,114.9841,36919.0
2021-02-24 11:35:00,131.5,131.72,131.47,131.72,22386.0,114.9754,115.1678,114.9492,115.1678,22386.0
2021-02-24 11:40:00,131.71,131.75,131.55,131.55,25552.0,115.159,115.194,115.0191,115.0191,25552.0
2021-02-24 11:45:00,131.54,131.55,131.45,131.45,27110.0,115.0104,115.0191,114.9317,114.9317,27110.0
2021-02-24 11:50:00,131.41,131.73,131.39,131.62,46107.0,114.8967,115.1765,114.8792,115.0803,46107.0
2021-02-24 11:55:00,131.64,131.65,131.53,131.57,23674.0,115.0978,115.1066,115.0016,115.0366,23674.0
2021-02-24 12:00:00,131.55,131.8,131.55,131.77,24133.0,115.0191,115.2377,115.0191,115.2115,24133.0
2021-02-24 12:05:00,131.77,131.78,131.66,131.74,15447.0,115.2115,115.2202,115.1153,115.1852,15447.0
2021-02-24 12:10:00,131.73,131.74,131.6,131.67,29436.0,115.1765,115.1852,115.0628,115.124,29436.0
2021-02-24 12:15:00,131.67,131.68,131.56,131.68,20836.0,115.124,115.1328,115.0279,115.1328,20836.0
2021-02-24 12:20:00,131.68,131.76,131.48,131.54,26653.0,115.1328,115.2027,114.9579,115.0104,26653.0
2021-02-24 12:25:00,131.54,131.58,131.48,131.57,21133.0,115.0104,115.0453,114.9579,115.0366,21133.0
2021-02-24 12:30:00,131.58,131.71,131.54,131.71,28536.0,115.0453,115.159,115.0104,115.159,28536.0
2021-02-24 12:35:00,131.69,131.82,131.68,131.75,27224.0,115.1415,115.2552,115.1328,115.194,27224.0
2021-02-24 12:40:00,131.72,131.77,131.7,131.75,18219.0,115.1678,115.2115,115.1503,115.194,18219.0
2021-02-24 12:45:00,131.76,131.8,131.61,131.63,17514.0,115.2027,115.2377,115.0716,115.0891,17514.0
2021-02-24 12:50:00,131.65,131.69,131.55,131.59,16906.0,115.1066,115.1415,115.0191,115.0541,16906.0
2021-02-24 12:55:00,131.6,131.72,131.6,131.69,12791.0,115.0628,115.1678,115.0628,115.1415,12791.0
2021-02-24 13:00:00,131.68,131.75,131.61,131.64,21460.0,115.1328,115.194,115.0716,115.0978,21460.0
2021-02-24 13:05:00,131.62,131.82,131.55,131.64,52144.0,115.0803,115.2552,115.0191,115.0978,52144.0
2021-02-24 13:10:00,131.64,131.86,131.6,131.82,18876.0,115.0978,115.2902,115.0628,115.2552,18876.0
2021-02-24 13:15:00,131.83,131.87,131.71,131.75,17934.0,115.2639,115.2989,115.159,115.194,17934.0
2021-02-24 13:20:00,131.77,131.93,131.74,131.92,28310.0,115.2115,115.3514,115.1852,115.3426,28310.0
2021-02-24 13:25:00,131.91,132.02,131.91,131.97,22689.0,115.3339,115.4301,115.3339,115.3863,22689.0
2021-02-24 13:30:00,131.97,132.09,131.88,132.07,20791.0,115.3863,115.4913,115.3076,115.4738,20791.0
2021-02-24 13:35:00,132.06,132.14,132.04,132.05,160385.0,115.465,115.535,115.4475,115.4563,160385.0
2021-02-24 13:40:00,132.03,132.13,131.97,132.08,192193.0,115.4388,115.5262,115.3863,115.4825,192193.0
2021-02-24 13:45:00,132.09,132.12,131.97,132.02,13658.0,115.4913,115.5175,115.3863,115.4301,13658.0
2021-02-24 13:50:00,132.03,132.16,131.96,131.97,21510.0,115.4388,115.5525,115.3776,115.3863,21510.0
2021-02-24 13:55:00,131.95,132.23,131.9,132.03,45250.0,115.3689,115.6137,115.3251,115.4388,45250.0
2021-02-24 14:00:00,132.05,132.14,132.0,132.01,31710.0,115.4563,115.535,115.4126,115.4213,31710.0
2021-02-24 14:05:00,132.02,132.08,131.93,132.07,14217.0,115.4301,115.4825,115.3514,115.4738,14217.0
2021-02-24 14:10:00,132.08,132.1,131.94,131.95,15016.0,115.4825,115.5,115.3601,115.3689,15016.0
2021-02-24 14:15:00,131.95,132.03,131.89,131.9,24951.0,115.3689,115.4388,115.3164,115.3251,24951.0
2021-02-24 14:20:00,131.89,132.05,131.86,131.98,17236.0,115.3164,115.4563,115.2902,115.3951,17236.0
2021-02-24 14:25:00,131.99,132.14,131.98,132.13,16976.0,115.4038,115.535,115.3951,115.5262,16976.0
2021-02-24 14:30:00,132.1,132.14,131.97,132.01,22454.0,115.5,115.535,115.3863,115.4213,22454.0
2021-02-24 14:35:00,132.02,132.1,132.02,132.04,19437.0,115.4301,115.5,115.4301,115.4475,19437.0
2021-02-24 14:40:00,132.03,132.08,131.97,132.06,17474.0,115.4388,115.4825,115.3863,115.465,17474.0
2021-02-24 14:45:00,132.06,132.11,131.98,132.0,17080.0,115.465,115.5087,115.3951,115.4126,17080.0
2021-02-24 14:50:00,132.03,132.05,131.96,131.96,11857.0,115.4388,115.4563,115.3776,115.3776,11857.0
2021-02-24 14:55:00,131.98,132.09,131.94,132.06,24005.0,115.3951,115.4913,115.3601,115.465,24005.0
2021-02-24 15:00:00,132.07,132.11,131.96,131.98,15820.0,115.4738,115.5087,115.3776,115.3951,15820.0
2021-02-24 15:05:00,131.97,132.13,131.97,132.1,21962.0,115.3863,115.5262,115.3863,115.5,21962.0
2021-02-24 15:10:00,132.1,132.14,131.95,131.96,27258.0,115.5,115.535,115.3689,115.3776,27258.0
2021-02-24 15:15:00,131.95,131.95,131.79,131.85,36266.0,115.3689,115.3689,115.229,115.2814,36266.0
2021-02-24 15:20:00,131.85,131.98,131.82,131.97,35815.0,115.2814,115.3951,115.2552,115.3863,35815.0
2021-02-24 15:25:00,131.96,132.09,131.93,132.06,23332.0,115.3776,115.4913,115.3514,115.465,23332.0
2021-02-24 15:30:00,132.07,132.13,132.02,132.11,28635.0,115.4738,115.5262,115.4301,115.5087,28635.0
2021-02-24 15:35:00,132.12,132.25,132.1,132.11,36056.0,115.5175,115.6312,115.5,115.5087,36056.0
2021-02-24 15:40:00,132.13,132.16,132.07,132.13,37765.0,115.5262,115.5525,115.4738,115.5262,37765.0
2021-02-24 15:45:00,132.13,132.21,132.11,132.18,47038.0,115.5262,115.5962,115.5087,115.5699,47038.0
2021-02-24 15:50:00,132.2,132.2,131.92,131.94,116391.0,115.5874,115.5874,115.3426,115.3601,116391.0
2021-02-24 15:55:00,131.95,132.24,131.94,132.14,202414.0,115.3689,115.6224,115.3601,115.535,202414.0
2021-02-25 09:30:00,131.36,131.83,131.07,131.68,145818.0,114.853,115.2639,114.5994,115.1328,145818.0
2021-02-25 09:35:00,131.67,131.85,131.53,131.69,44682.0,115.124,115.2814,115.0016,115.1415,44682.0
2021-02-25 09:40:00,131.53,131.89,131.38,131.75,65180.0,115.0016,115.3164,114.8705,115.194,65180.0
2021-02-25 09:45:00,131.83,132.09,131.72,131.82,25608.0,115.2639,115.4913,115.1678,115.2552,25608.0
2021-02-25 09:50:00,131.84,131.98,131.55,131.66,24878.0,115.2727,115.3951,115.0191,115.1153,24878.0
2021-02-25 09:55:00,131.68,131.7,131.31,131.45,35587.0,115.1328,115.1503,114.8093,114.9317,35587.0
2021-02-25 10:00:00,131.44,131.52,131.22,131.35,48372.0,114.9229,114.9929,114.7306,114.8442,48372.0
2021-02-25 10:05:00,131.38,131.45,131.11,131.17,109302.0,114.8705,114.9317,114.6344,114.6869,109302.0
2021-02-25 10:10:00,131.16,131.62,131.12,131.51,76991.0,114.6781,115.0803,114.6432,114.9841,76991.0
2021-02-25 10:15:00,131.49,131.8,131.39,131.78,34251.0,114.9667,115.2377,114.8792,115.2202,34251.0
2021-02-25 10:20:00,131.74,131.78,131.62,131.68,37734.0,115.1852,115.2202,115.0803,115.1328,37734.0
2021-02-25 10:25:00,131.72,131.72,131.22,131.4,38739.0,115.1678,115.1678,114.7306,114.888,38739.0
2021-02-25 10:30:00,131.35,131.39,131.13,131.39,27580.0,114.8442,114.8792,114.6519,114.8792,27580.0
2021-02-25 10:35:00,131.37,131.48,131.19,131.39,31773.0,114.8617,114.9579,114.7044,114.8792,31773.0
2021-02-25 10:40:00,131.38,131.49,131.18,131.45,35200.0,114.8705,114.9667,114.6956,114.9317,35200.0
2021-02-25 10:45:00,131.47,131.47,131.21,131.34,35174.0,114.9492,114.9492,114.7218,114.8355,35174.0
2021-02-25 10:50:00,131.34,131.76,131.26,131.76,33248.0,114.8355,115.2027,114.7656,115.2027,33248.0
2021-02-25 10:55:00,131.77,131.79,131.48,131.49,16915.0,115.2115,115.229,114.9579,114.9667,16915.0
2021-02-25 11:00:00,131.47,131.69,131.42,131.56,23082.0,114.9492,115.1415,114.9055,115.0279,23082.0
2021-02-25 11:05:00,131.53,131.77,131.4,131.69,18504.0,115.0016,115.2115,114.888,115.1415,18504.0
2021-02-25 11:10:00,131.72,131.78,131.67,131.74,26942.0,115.1678,115.2202,115.124,115.1852,26942.0
2021-02-25 11:15:00,131.73,131.74,131.6,131.62,25120.0,115.1765,115.1852,115.0628,115.0803,25120.0
2021-02-25 11:20:00,131.63,131.69,131.41,131.46,52372.0,115.0891,115.1415,114.8967,114.9404,52372.0
2021-02-25 11:25:00,131.46,131.48,131.13,131.21,44257.0,114.9404,114.9579,114.6519,114.7218,44257.0
2021-02-25 11:30:00,131.19,131.37,131.13,131.27,38568.0,114.7044,114.8617,114.6519,114.7743,38568.0
2021-02-25 11:35:00,131.28,131.28,131.07,131.18,55422.0,114.783,114.783,114.5994,114.6956,55422.0
2021-02-25 11:40:00,131.16,131.2,130.96,130.98,41424.0,114.6781,114.7131,114.5033,114.5207,41424.0
2021-02-25 11:45:00,130.98,131.14,130.91,130.94,30450.0,114.5207,114.6606,114.4595,114.4858,30450.0
2021-02-25 11:50:00,130.94,131.05,130.81,130.87,57895.0,114.4858,114.5819,114.3721,114.4246,57895.0
2021-02-25 11:55:00,130.87,130.92,130.76,130.82,23329.0,114.4246,114.4683,114.3284,114.3809,23329.0
2021-02-25 12:00:00,130.81,130.89,130.68,130.85,29498.0,114.3721,114.4421,114.2584,114.4071,29498.0
2021-02-25 12:05:00,130.88,131.12,130.78,131.08,22496.0,114.4333,114.6432,114.3459,114.6082,22496.0
2021-02-25 12:10:00,131.05,131.3,130.85,131.3,34388.0,114.5819,114.8005,114.4071,114.8005,34388.0
2021-02-25 12:15:00,131.27,131.27,131.0,131.0,23299.0,114.7743,114.7743,114.5382,114.5382,23299.0
2021-02-25 12:20:00,131.02,131.06,130.88,130.91,20231.0,114.5557,114.5907,114.4333,114.4595,20231.0
2021-02-25 12:25:00,130.86,130.95,130.7,130.85,33454.0,114.4158,114.4945,114.2759,114.4071,33454.0
2021-02-25 12:30:00,130.86,130.93,130.68,130.85,36269.0,114.4158,114.477,114.2584,114.4071,36269.0
2021-02-25 12:35:00,130.82,130.9,130.7,130.9,20427.0,114.3809,114.4508,114.2759,114.4508,20427.0
2021-02-25 12:40:00,130.89,131.1,130.79,130.92,23280.0,114.4421,114.6257,114.3546,114.4683,23280.0
2021-02-25 12:45:00,130.94,131.11,130.77,130.79,20183.0,114.4858,114.6344,114.3371,114.3546,20183.0
2021-02-25 12:50:00,130.75,130.76,130.61,130.67,16735.0,114.3196,114.3284,114.1972,114.2497,16735.0
2021-02-25 12:55:00,130.64,130.75,130.48,130.53,54791.0,114.2235,114.3196,114.0836,114.1273,54791.0
2021-02-25 13:00:00,130.49,130.64,130.0,130.24,70379.0,114.0923,114.2235,113.6639,113.8737,70379.0
2021-02-25 13:05:00,130.26,130.49,130.11,130.46,33335.0,113.8912,114.0923,113.7601,114.0661,33335.0
2021-02-25 13:10:00,130.47,130.49,130.22,130.4,22629.0,114.0748,114.0923,113.8562,114.0136,22629.0
2021-02-25 13:15:00,130.41,130.53,130.22,130.4,20157.0,114.0224,114.1273,113.8562,114.0136,20157.0
2021-02-25 13:20:00,130.45,130.6,130.33,130.39,35076.0,114.0573,114.1885,113.9524,114.0049,35076.0
2021-02-25 13:25:00,130.35,130.37,130.13,130.36,49798.0,113.9699,113.9874,113.7776,113.9787,49798.0
2021-02-25 13:30:00,130.36,130.36,130.05,130.08,32148.0,113.9787,113.9787,113.7076,113.7338,32148.0
2021-02-25 13:35:00,130.09,130.15,130.02,130.12,35206.0,113.7426,113.795,113.6814,113.7688,35206.0
2021-02-25 13:40:00,130.14,130.3,130.05,130.18,24029.0,113.7863,113.9262,113.7076,113.8213,24029.0
2021-02-25 13:45:00,130.18,130.2,130.02,130.16,29134.0,113.8213,113.8388,113.6814,113.8038,29134.0
2021-02-25 13:50:00,130.13,130.16,130.01,130.05,31146.0,113.7776,113.8038,113.6726,113.7076,31146.0
2021-02-25 13:55:00,130.02,130.22,129.92,130.07,88379.0,113.6814,113.8562,113.5939,113.7251,88379.0
2021-02-25 14:00:00,130.05,130.32,129.95,130.27,39635.0,113.7076,113.9437,113.6202,113.9,39635.0
2021-02-25 14:05:00,130.27,130.32,130.14,130.24,25748.0,113.9,113.9437,113.7863,113.8737,25748.0
2021-02-25 14:10:00,130.24,130.32,130.06,130.08,30454.0,113.8737,113.9437,113.7164,113.7338,30454.0
2021-02-25 14:15:00,130.09,130.25,130.09,130.19,22726.0,113.7426,113.8825,113.7426,113.83,22726.0
2021-02-25 14:20:00,130.19,130.51,130.19,130.49,32522.0,113.83,114.1098,113.83,114.0923,32522.0
2021-02-25 14:25:00,130.47,130.48,130.32,130.38,32875.0,114.0748,114.0836,113.9437,113.9961,32875.0
2021-02-25 14:30:00,130.37,130.43,130.29,130.41,32452.0,113.9874,114.0399,113.9175,114.0224,32452.0
2021-02-25 14:35:00,130.39,130.39,130.09,130.09,30745.0,114.0049,114.0049,113.7426,113.7426,30745.0
2021-02-25 14:40:00,130.09,130.26,130.08,130.17,25892.0,113.7426,113.8912,113.7338,113.8125,25892.0
2021-02-25 14:45:00,130.14,130.33,130.14,130.25,78768.0,113.7863,113.9524,113.7863,113.8825,78768.0
2021-02-25 14:50:00,130.26,130.35,130.05,130.07,36017.0,113.8912,113.9699,113.7076,113.7251,36017.0
2021-02-25 14:55:00,130.09,130.19,130.03,130.04,27775.0,113.7426,113.83,113.6901,113.6989,27775.0
2021-02-25 15:00:00,130.03,130.25,130.0,130.21,69620.0,113.6901,113.8825,113.6639,113.8475,69620.0
2021-02-25 15:05:00,130.21,130.3,129.91,130.04,38415.0,113.8475,113.9262,113.5852,113.6989,38415.0
2021-02-25 15:10:00,130.03,130.22,130.0,130.03,39125.0,113.6901,113.8562,113.6639,113.6901,39125.0
2021-02-25 15:15:00,129.98,130.0,129.82,129.89,38817.0,113.6464,113.6639,113.5065,113.5677,38817.0
2021-02-25 15:20:00,129.88,130.06,129.87,129.9,44530.0,113.559,113.7164,113.5502,113.5765,44530.0
2021-02-25 15:25:00,129.93,130.17,129.91,130.06,35899.0,113.6027,113.8125,113.5852,113.7164,35899.0
2021-02-25 15:30:00,130.04,130.13,129.87,129.96,95109.0,113.6989,113.7776,113.5502,113.6289,95109.0
2021-02-25 15:35:00,129.97,130.04,129.84,129.91,57323.0,113.6377,113.6989,113.524,113.5852,57323.0
2021-02-25 15:40:00,129.9,130.22,129.8,130.09,62315.0,113.5765,113.8562,113.489,113.7426,62315.0
2021-02-25 15:45:00,130.06,130.5,130.04,130.42,84601.0,113.7164,114.1011,113.6989,114.0311,84601.0
2021-02-25 15:50:00,130.42,130.47,130.07,130.25,118714.0,114.0311,114.0748,113.7251,113.8825,118714.0
2021-02-25 15:55:00,130.28,130.29,129.99,129.99,205505.0,113.9087,113.9175,113.6551,113.6551,205505.0
2021-02-26 09:30:00,130.65,130.87,129.78,129.91,285012.0,114.2322,114.4246,113.4715,113.5852,285012.0
2021-02-26 09:35:00,129.9,130.27,129.73,129.85,71413.0,113.5765,113.9,113.4278,113.5327,71413.0
2021-02-26 09:40:00,129.83,129.92,129.55,129.63,98731.0,113.5153,113.5939,113.2704,113.3404,98731.0
2021-02-26 09:45:00,129.63,130.18,129.49,130.05,52768.0,113.3404,113.8213,113.218,113.7076,52768.0
2021-02-26 09:50:00,130.08,130.5,129.87,130.35,53032.0,113.7338,114.1011,113.5502,113.9699,53032.0
2021-02-26 09:55:00,130.3,130.38,129.96,129.96,77392.0,113.9262,113.9961,113.6289,113.6289,77392.0
2021-02-26 10:00:00,130.01,130.29,129.7,129.78,47388.0,113.6726,113.9175,113.4016,113.4715,47388.0
2021-02-26 10:05:00,129.81,130.21,129.78,129.94,42119.0,113.4978,113.8475,113.4715,113.6114,42119.0
2021-02-26 10:10:00,129.94,130.23,129.91,130.14,44550.0,113.6114,113.865,113.5852,113.7863,44550.0
2021-02-26 10:15:00,130.17,130.34,130.11,130.25,46231.0,113.8125,113.9612,113.7601,113.8825,46231.0
2021-02-26 10:20:00,130.27,130.33,129.77,129.77,27474.0,113.9,113.9524,113.4628,113.4628,27474.0
2021-02-26 10:25:00,129.8,129.84,129.11,129.15,69022.0,113.489,113.524,112.8857,112.9207,69022.0
2021-02-26 10:30:00,129.15,129.38,129.15,129.27,35758.0,112.9207,113.1218,112.9207,113.0256,35758.0
2021-02-26 10:35:00,129.3,129.8,129.07,129.73,57673.0,113.0519,113.489,112.8508,113.4278,57673.0
2021-02-26 10:40:00,129.72,129.88,129.67,129.83,46867.0,113.4191,113.559,113.3754,113.5153,46867.0
2021-02-26 10:45:00,129.85,130.05,129.64,129.8,49637.0,113.5327,113.7076,113.3491,113.489,49637.0
2021-02-26 10:50:00,129.83,129.95,129.65,129.75,34487.0,113.5153,113.6202,113.3579,113.4453,34487.0
2021-02-26 10:55:00,129.78,129.8,129.56,129.63,32458.0,113.4715,113.489,113.2792,113.3404,32458.0
2021-02-26 11:00:00,129.6,129.7,129.39,129.45,54142.0,113.3142,113.4016,113.1305,113.183,54142.0
2021-02-26 11:05:00,129.46,129.53,129.19,129.26,59487.0,113.1918,113.253,112.9557,113.0169,59487.0
2021-02-26 11:10:00,129.26,129.32,129.08,129.11,50668.0,113.0169,113.0693,112.8595,112.8857,50668.0
2021-02-26 11:15:00,129.12,129.16,128.87,128.92,78068.0,112.8945,112.9294,112.6759,112.7196,78068.0
2021-02-26 11:20:00,128.95,128.96,128.61,128.73,54982.0,112.7458,112.7546,112.4486,112.5535,54982.0
2021-02-26 11:25:00,128.78,128.83,128.57,128.65,63947.0,112.5972,112.6409,112.4136,112.4835,63947.0
2021-02-26 11:30:00,128.65,129.08,128.61,128.98,41616.0,112.4835,112.8595,112.4486,112.7721,41616.0
2021-02-26 11:35:00,128.95,129.35,128.95,129.3,33470.0,112.7458,113.0956,112.7458,113.0519,33470.0
2021-02-26 11:40:00,129.3,129.38,129.02,129.04,45050.0,113.0519,113.1218,112.807,112.8245,45050.0
2021-02-26 11:45:00,129.03,129.06,128.84,129.0,42848.0,112.8158,112.842,112.6497,112.7896,42848.0
2021-02-26 11:50:00,129.01,129.43,129.01,129.32,27301.0,112.7983,113.1655,112.7983,113.0693,27301.0
2021-02-26 11:55:00,129.3,129.3,129.04,129.1,22157.0,113.0519,113.0519,112.8245,112.877,22157.0
2021-02-26 12:00:00,129.12,129.37,129.07,129.37,40836.0,112.8945,113.1131,112.8508,113.1131,40836.0
2021-02-26 12:05:00,129.36,129.61,129.19,129.61,56761.0,113.1043,113.3229,112.9557,113.3229,56761.0
2021-02-26 12:10:00,129.6,129.91,129.57,129.81,67587.0,113.3142,113.5852,113.2879,113.4978,67587.0
2021-02-26 12:15:00,129.79,129.95,129.71,129.93,42456.0,113.4803,113.6202,113.4103,113.6027,42456.0
2021-02-26 12:20:00,129.9,129.99,129.85,129.9,34381.0,113.5765,113.6551,113.5327,113.5765,34381.0
2021-02-26 12:25:00,129.9,129.91,129.75,129.87,23103.0,113.5765,113.5852,113.4453,113.5502,23103.0
2021-02-26 12:30:00,129.86,129.88,129.67,129.77,42753.0,113.5415,113.559,113.3754,113.4628,42753.0
2021-02-26 12:35:00,129.77,129.88,129.69,129.73,56176.0,113.4628,113.559,113.3928,113.4278,56176.0
2021-02-26 12:40:00,129.76,129.92,129.7,129.88,36311.0,113.4541,113.5939,113.4016,113.559,36311.0
2021-02-26 12:45:00,129.88,130.0,129.79,129.84,21169.0,113.559,113.6639,113.4803,113.524,21169.0
2021-02-26 12:50:00,129.81,129.93,129.75,129.89,26272.0,113.4978,113.6027,113.4453,113.5677,26272.0
2021-02-26 12:55:00,129.89,129.9,129.71,129.76,26857.0,113.5677,113.5765,113.4103,113.4541,26857.0
2021-02-26 13:00:00,129.78,129.78,129.49,129.58,24521.0,113.4715,113.4715,113.218,113.2967,24521.0
2021-02-26 13:05:00,129.55,129.68,129.45,129.66,24078.0,113.2704,113.3841,113.183,113.3666,24078.0
2021-02-26 13:10:00,129.67,129.85,129.57,129.74,46595.0,113.3754,113.5327,113.2879,113.4366,46595.0
2021-02-26 13:15:00,129.78,129.82,129.7,129.76,34529.0,113.4715,113.5065,113.4016,113.4541,34529.0
2021-02-26 13:20:00,129.76,129.92,129.76,129.84,24905.0,113.4541,113.5939,113.4541,113.524,24905.0
2021-02-26 13:25:00,129.85,130.05,129.84,129.99,30128.0,113.5327,113.7076,113.524,113.6551,30128.0
2021-02-26 13:30:00,130.01,130.03,129.75,129.77,36455.0,113.6726,113.6901,113.4453,113.4628,36455.0
2021-02-26 13:35:00,129.78,129.88,129.74,129.83,32338.0,113.4715,113.559,113.4366,113.5153,32338.0
2021-02-26 13:40:00,129.83,129.83,129.73,129.81,22623.0,113.5153,113.5153,113.4278,113.4978,22623.0
2021-02-26 13:45:00,129.83,130.05,129.5,129.58,35381.0,113.5153,113.7076,113.2267,113.2967,35381.0
2021-02-26 13:50:00,129.56,129.58,129.39,129.51,27582.0,113.2792,113.2967,113.1305,113.2355,27582.0
2021-02-26 13:55:00,129.48,129.68,129.47,129.48,29146.0,113.2092,113.3841,113.2005,113.2092,29146.0
2021-02-26 14:00:00,129.48,129.58,129.31,129.33,41797.0,113.2092,113.2967,113.0606,113.0781,41797.0
2021-02-26 14:05:00,129.33,129.42,129.22,129.3,32122.0,113.0781,113.1568,112.9819,113.0519,32122.0
2021-02-26 14:10:00,129.28,129.37,129.26,129.31,29768.0,113.0344,113.1131,113.0169,113.0606,29768.0
2021-02-26 14:15:00,129.26,129.35,128.99,129.03,46762.0,113.0169,113.0956,112.7808,112.8158,46762.0
2021-02-26 14:20:00,129.04,129.22,129.02,129.17,28775.0,112.8245,112.9819,112.807,112.9382,28775.0
2021-02-26 14:25:00,129.16,129.29,129.15,129.23,22444.0,112.9294,113.0431,112.9207,112.9907,22444.0
2021-02-26 14:30:00,129.19,129.56,129.13,129.53,42443.0,112.9557,113.2792,112.9032,113.253,42443.0
2021-02-26 14:35:00,129.54,129.7,129.52,129.59,31028.0,113.2617,113.4016,113.2442,113.3054,31028.0
2021-02-26 14:40:00,129.57,129.62,129.38,129.41,21781.0,113.2879,113.3316,113.1218,113.148,21781.0
2021-02-26 14:45:00,129.43,129.73,129.43,129.68,29595.0,113.1655,113.4278,113.1655,113.3841,29595.0
2021-02-26 14:50:00,129.66,129.69,129.55,129.59,31847.0,113.3666,113.3928,113.2704,113.3054,31847.0
2021-02-26 14:55:00,129.59,129.64,129.48,129.57,19934.0,113.3054,113.3491,113.2092,113.2879,19934.0
2021-02-26 15:00:00,129.57,129.77,129.55,129.74,34723.0,113.2879,113.4628,113.2704,113.4366,34723.0
2021-02-26 15:05:00,129.74,129.89,129.66,129.82,37858.0,113.4366,113.5677,113.3666,113.5065,37858.0
2021-02-26 15:10:00,129.84,129.88,129.68,129.72,25915.0,113.524,113.559,113.3841,113.4191,25915.0
2021-02-26 15:15:00,129.73,129.77,129.62,129.69,38001.0,113.4278,113.4628,113.3316,113.3928,38001.0
2021-02-26 15:20:00,129.69,129.76,129.39,129.42,46823.0,113.3928,113.4541,113.1305,113.1568,46823.0
2021-02-26 15:25:00,129.41,129.46,129.28,129.36,68499.0,113.148,113.1918,113.0344,113.1043,68499.0
2021-02-26 15:30:00,129.37,129.44,129.25,129.41,39970.0,113.1131,113.1743,113.0081,113.148,39970.0
2021-02-26 15:35:00,129.41,129.41,129.09,129.16,57959.0,113.148,113.148,112.8682,112.9294,57959.0
2021-02-26 15:40:00,129.14,129.53,129.1,129.48,49464.0,112.912,113.253,112.877,113.2092,49464.0
2021-02-26 15:45:00,129.48,129.93,129.48,129.86,84712.0,113.2092,113.6027,113.2092,113.5415,84712.0
2021-02-26 15:50:00,129.86,129.86,129.38,129.41,146765.0,113.5415,113.5415,113.1218,113.148,146765.0
2021-02-26 15:55:00,129.42,129.6,129.1,129.16,332271.0,113.1568,113.3142,112.877,112.9294,332271.0
2021-03-01 09:30:00,130.61,131.4,130.37,131.0,237490.0,114.1972,114.888,113.9874,114.5382,237490.0
2021-03-01 09:35:00,131.01,131.18,130.79,131.17,73219.0,114.547,114.6956,114.3546,114.6869,73219.0
2021-03-01 09:40:00,131.16,131.16,130.71,131.13,57944.0,114.6781,114.6781,114.2847,114.6519,57944.0
2021-03-01 09:45:00,131.17,131.37,131.08,131.15,59041.0,114.6869,114.8617,114.6082,114.6694,59041.0
2021-03-01 09:50:00,131.12,131.32,130.91,131.15,81159.0,114.6432,114.818,114.4595,114.6694,81159.0
2021-03-01 09:55:00,131.16,131.43,131.1,131.22,64549.0,114.6781,114.9142,114.6257,114.7306,64549.0
2021-03-01 10:00:00,131.27,131.47,131.17,131.27,52027.0,114.7743,114.9492,114.6869,114.7743,52027.0
2021-03-01 10:05:00,131.25,131.39,131.08,131.28,48214.0,114.7568,114.8792,114.6082,114.783,48214.0
2021-03-01 10:10:00,131.25,131.3,130.95,130.99,41793.0,114.7568,114.8005,114.4945,114.5295,41793.0
2021-03-01 10:15:00,130.96,131.55,130.94,131.47,56174.0,114.5033,115.0191,114.4858,114.9492,56174.0
2021-03-01 10:20:00,131.47,131.63,131.37,131.49,68708.0,114.9492,115.0891,114.8617,114.9667,68708.0
2021-03-01 10:25:00,131.51,131.71,131.39,131.68,49382.0,114.9841,115.159,114.8792,115.1328,49382.0
2021-03-01 10:30:00,131.7,131.82,131.45,131.47,36358.0,115.1503,115.2552,114.9317,114.9492,36358.0
2021-03-01 10:35:00,131.46,131.86,131.43,131.8,38934.0,114.9404,115.2902,114.9142,115.2377,38934.0
2021-03-01 10:40:00,131.8,131.8,131.48,131.69,38659.0,115.2377,115.2377,114.9579,115.1415,38659.0
2021-03-01 10:45:00,131.74,131.92,131.59,131.63,45112.0,115.1852,115.3426,115.0541,115.0891,45112.0
2021-03-01 10:50:00,131.63,131.77,131.49,131.7,51525.0,115.0891,115.2115,114.9667,115.1503,51525.0
2021-03-01 10:55:00,131.7,131.97,131.59,131.86,74790.0,115.1503,115.3863,115.0541,115.2902,74790.0
2021-03-01 11:00:00,131.85,131.91,131.5,131.5,100720.0,115.2814,115.3339,114.9754,114.9754,100720.0
2021-03-01 11:05:00,131.49,131.69,131.45,131.65,33724.0,114.9667,115.1415,114.9317,115.1066,33724.0
2021-03-01 11:10:00,131.66,131.75,131.55,131.55,27272.0,115.1153,115.194,115.0191,115.0191,27272.0
2021-03-01 11:15:00,131.54,131.57,131.42,131.55,21353.0,115.0104,115.0366,114.9055,115.0191,21353.0
2021-03-01 11:20:00,131.56,131.6,131.47,131.5,26619.0,115.0279,115.0628,114.9492,114.9754,26619.0
2021-03-01 11:25:00,131.5,131.53,131.16,131.29,30777.0,114.9754,115.0016,114.6781,114.7918,30777.0
2021-03-01 11:30:00,131.27,131.51,131.27,131.5,22895.0,114.7743,114.9841,114.7743,114.9754,22895.0
2021-03-01 11:35:00,131.49,131.65,131.47,131.54,22557.0,114.9667,115.1066,114.9492,115.0104,22557.0
2021-03-01 11:40:00,131.5,131.71,131.48,131.66,27876.0,114.9754,115.159,114.9579,115.1153,27876.0
2021-03-01 11:45:00,131.65,131.65,131.5,131.57,22021.0,115.1066,115.1066,114.9754,115.0366,22021.0
2021-03-01 11:50:00,131.56,131.74,131.54,131.74,25957.0,115.0279,115.1852,115.0104,115.1852,25957.0
2021-03-01 11:55:00,131.72,131.74,131.62,131.71,14784.0,115.1678,115.1852,115.0803,115.159,14784.0
2021-03-01 12:00:00,131.72,131.79,131.68,131.75,31361.0,115.1678,115.229,115.1328,115.194,31361.0
2021-03-01 12:05:00,131.75,131.79,131.57,131.59,33969.0,115.194,115.229,115.0366,115.0541,33969.0
2021-03-01 12:10:00,131.58,131.66,131.56,131.58,27050.0,115.0453,115.1153,115.0279,115.0453,27050.0
2021-03-01 12:15:00,131.6,131.67,131.54,131.62,24936.0,115.0628,115.124,115.0104,115.0803,24936.0
2021-03-01 12:20:00,131.61,131.69,131.55,131.69,19583.0,115.0716,115.1415,115.0191,115.1415,19583.0
2021-03-01 12:25:00,131.7,131.82,131.68,131.7,37632.0,115.1503,115.2552,115.1328,115.1503,37632.0
2021-03-01 12:30:00,131.7,131.72,131.5,131.52,21623.0,115.1503,115.1678,114.9754,114.9929,21623.0
2021-03-01 12:35:00,131.5,131.56,131.45,131.49,36214.0,114.9754,115.0279,114.9317,114.9667,36214.0
2021-03-01 12:40:00,131.48,131.54,131.44,131.5,21728.0,114.9579,115.0104,114.9229,114.9754,21728.0
2021-03-01 12:45:00,131.48,131.52,131.38,131.5,30423.0,114.9579,114.9929,114.8705,114.9754,30423.0
2021-03-01 12:50:00,131.5,131.51,131.42,131.44,29121.0,114.9754,114.9841,114.9055,114.9229,29121.0
2021-03-01 12:55:00,131.39,131.41,131.25,131.28,13453.0,114.8792,114.8967,114.7568,114.783,13453.0
2021-03-01 13:00:00,131.28,131.28,131.1,131.19,18457.0,114.783,114.783,114.6257,114.7044,18457.0
2021-03-01 13:05:00,131.18,131.23,131.11,131.19,14437.0,114.6956,114.7393,114.6344,114.7044,14437.0
2021-03-01 13:10:00,131.22,131.22,131.05,131.19,24038.0,114.7306,114.7306,114.5819,114.7044,24038.0
2021-03-01 13:15:00,131.16,131.28,131.13,131.22,24832.0,114.6781,114.783,114.6519,114.7306,24832.0
2021-03-01 13:20:00,131.21,131.31,131.1,131.25,22991.0,114.7218,114.8093,114.6257,114.7568,22991.0
2021-03-01 13:25:00,131.24,131.3,131.16,131.3,24346.0,114.7481,114.8005,114.6781,114.8005,24346.0
2021-03-01 13:30:00,131.3,131.46,131.29,131.44,23828.0,114.8005,114.9404,114.7918,114.9229,23828.0
2021-03-01 13:35:00,131.44,131.54,131.42,131.47,21526.0,114.9229,115.0104,114.9055,114.9492,21526.0
2021-03-01 13:40:00,131.47,131.63,131.47,131.57,20698.0,114.9492,115.0891,114.9492,115.0366,20698.0
2021-03-01 13:45:00,131.57,131.62,131.51,131.54,35219.0,115.0366,115.0803,114.9841,115.0104,35219.0
2021-03-01 13:50:00,131.55,131.59,131.49,131.53,16969.0,115.0191,115.0541,114.9667,115.0016,16969.0
2021-03-01 13:55:00,131.55,131.69,131.54,131.62,15986.0,115.0191,115.1415,115.0104,115.0803,15986.0
2021-03-01 14:00:00,131.63,131.82,131.62,131.78,33418.0,115.0891,115.2552,115.0803,115.2202,33418.0
2021-03-01 14:05:00,131.77,131.87,131.63,131.83,30166.0,115.2115,115.2989,115.0891,115.2639,30166.0
2021-03-01 14:10:00,131.82,131.84,131.7,131.71,20367.0,115.2552,115.2727,115.1503,115.159,20367.0
2021-03-01 14:15:00,131.72,131.73,131.56,131.59,29009.0,115.1678,115.1765,115.0279,115.0541,29009.0
2021-03-01 14:20:00,131.58,131.65,131.55,131.62,14518.0,115.0453,115.1066,115.0191,115.0803,14518.0
2021-03-01 14:25:00,131.61,131.65,131.56,131.62,18948.0,115.0716,115.1066,115.0279,115.0803,18948.0
2021-03-01 14:30:00,131.62,131.65,131.52,131.58,18013.0,115.0803,115.1066,114.9929,115.0453,18013.0
2021-03-01 14:35:00,131.59,131.68,131.53,131.6,30371.0,115.0541,115.1328,115.0016,115.0628,30371.0
2021-03-01 14:40:00,131.62,131.67,131.57,131.65,16339.0,115.0803,115.124,115.0366,115.1066,16339.0
2021-03-01 14:45:00,131.65,131.68,131.55,131.6,22982.0,115.1066,115.1328,115.0191,115.0628,22982.0
2021-03-01 14:50:00,131.6,131.63,131.54,131.62,15715.0,115.0628,115.0891,115.0104,115.0803,15715.0
2021-03-01 14:55:00,131.6,131.6,131.44,131.48,27157.0,115.0628,115.0628,114.9229,114.9579,27157.0
2021-03-01 15:00:00,131.49,131.5,131.37,131.39,25019.0,114.9667,114.9754,114.8617,114.8792,25019.0
2021-03-01 15:05:00,131.39,131.4,131.27,131.34,31112.0,114.8792,114.888,114.7743,114.8355,31112.0
2021-03-01 15:10:00,131.35,131.35,131.23,131.25,18730.0,114.8442,114.8442,114.7393,114.7568,18730.0
2021-03-01 15:15:00,131.25,131.26,131.13,131.19,28096.0,114.7568,114.7656,114.6519,114.7044,28096.0
2021-03-01 15:20:00,131.19,131.33,131.18,131.3,29552.0,114.7044,114.8268,114.6956,114.8005,29552.0
2021-03-01 15:25:00,131.3,131.35,131.22,131.22,23510.0,114.8005,114.8442,114.7306,114.7306,23510.0
2021-03-01 15:30:00,131.23,131.25,131.05,131.08,51109.0,114.7393,114.7568,114.5819,114.6082,51109.0
2021-03-01 15:35:00,131.1,131.13,130.86,130.86,61991.0,114.6257,114.6519,114.4158,114.4158,61991.0
2021-03-01 15:40:00,130.86,130.96,130.84,130.87,46491.0,114.4158,114.5033,114.3983,114.4246,46491.0
2021-03-01 15:45:00,130.87,130.88,130.57,130.58,79014.0,114.4246,114.4333,114.1623,114.171,79014.0
2021-03-01 15:50:00,130.57,130.69,130.43,130.6,157156.0,114.1623,114.2672,114.0399,114.1885,157156.0
2021-03-01 15:55:00,130.6,130.72,130.34,130.63,232126.0,114.1885,114.2934,113.9612,114.2147,232126.0
2021-03-02 09:30:00,130.51,131.49,130.49,130.66,115120.0,114.1098,114.9667,114.0923,114.241,115120.0
2021-03-02 09:35:00,130.73,131.06,130.38,130.67,45882.0,114.3022,114.5907,113.9961,114.2497,45882.0
2021-03-02 09:40:00,130.66,131.09,130.64,130.99,97265.0,114.241,114.6169,114.2235,114.5295,97265.0
2021-03-02 09:45:00,130.96,131.22,130.9,131.11,66136.0,114.5033,114.7306,114.4508,114.6344,66136.0
2021-03-02 09:50:00,131.01,131.28,130.95,131.28,43655.0,114.547,114.783,114.4945,114.783,43655.0
2021-03-02 09:55:00,131.3,131.33,131.0,131.17,55318.0,114.8005,114.8268,114.5382,114.6869,55318.0
2021-03-02 10:00:00,131.17,131.31,131.0,131.22,36728.0,114.6869,114.8093,114.5382,114.7306,36728.0
2021-03-02 10:05:00,131.24,131.41,131.11,131.12,47149.0,114.7481,114.8967,114.6344,114.6432,47149.0
2021-03-02 10:10:00,131.08,131.11,130.93,130.98,33019.0,114.6082,114.6344,114.477,114.5207,33019.0
2021-03-02 10:15:00,130.96,131.1,130.89,130.9,34359.0,114.5033,114.6257,114.4421,114.4508,34359.0
2021-03-02 10:20:00,130.89,131.05,130.7,130.86,154126.0,114.4421,114.5819,114.2759,114.4158,154126.0
2021-03-02 10:25:00,130.84,130.9,130.6,130.73,89958.0,114.3983,114.4508,114.1885,114.3022,89958.0
2021-03-02 10:30:00,130.71,130.81,130.71,130.75,68238.0,114.2847,114.3721,114.2847,114.3196,68238.0
2021-03-02 10:35:00,130.77,131.11,130.67,131.05,49172.0,114.3371,114.6344,114.2497,114.5819,49172.0
2021-03-02 10:40:00,131.05,131.19,130.98,131.03,52204.0,114.5819,114.7044,114.5207,114.5645,52204.0
2021-03-02 10:45:00,131.04,131.1,130.89,131.08,50396.0,114.5732,114.6257,114.4421,114.6082,50396.0
2021-03-02 10:50:00,131.07,131.09,130.96,131.02,38153.0,114.5994,114.6169,114.5033,114.5557,38153.0
2021-03-02 10:55:00,131.03,131.1,130.92,131.03,30704.0,114.5645,114.6257,114.4683,114.5645,30704.0
2021-03-02 11:00:00,131.0,131.04,130.74,130.96,26159.0,114.5382,114.5732,114.3109,114.5033,26159.0
2021-03-02 11:05:00,130.93,131.08,130.91,130.98,50215.0,114.477,114.6082,114.4595,114.5207,50215.0
2021-03-02 11:10:00,130.97,131.09,130.93,131.02,55396.0,114.512,114.6169,114.477,114.5557,55396.0
2021-03-02 11:15:00,131.02,131.05,130.77,131.0,54984.0,114.5557,114.5819,114.3371,114.5382,54984.0
2021-03-02 11:20:00,131.0,131.14,130.99,131.03,32308.0,114.5382,114.6606,114.5295,114.5645,32308.0
2021-03-02 11:25:00,131.05,131.29,130.97,131.28,37399.0,114.5819,114.7918,114.512,114.783,37399.0
2021-03-02 11:30:00,131.27,131.27,131.02,131.07,40140.0,114.7743,114.7743,114.5557,114.5994,40140.0
2021-03-02 11:35:00,131.1,131.24,131.08,131.15,28701.0,114.6257,114.7481,114.6082,114.6694,28701.0
2021-03-02 11:40:00,131.08,131.3,131.04,131.28,29168.0,114.6082,114.8005,114.5732,114.783,29168.0
2021-03-02 11:45:00,131.27,131.34,131.18,131.32,18354.0,114.7743,114.8355,114.6956,114.818,18354.0
2021-03-02 11:50:00,131.32,131.4,131.27,131.32,17267.0,114.818,114.888,114.7743,114.818,17267.0
2021-03-02 11:55:00,131.34,131.38,131.24,131.27,33114.0,114.8355,114.8705,114.7481,114.7743,33114.0
2021-03-02 12:00:00,131.28,131.42,131.24,131.37,31623.0,114.783,114.9055,114.7481,114.8617,31623.0
2021-03-02 12:05:00,131.37,131.47,131.22,131.4,31445.0,114.8617,114.9492,114.7306,114.888,31445.0
2021-03-02 12:10:00,131.42,131.47,131.33,131.41,16032.0,114.9055,114.9492,114.8268,114.8967,16032.0
2021-03-02 12:15:00,131.43,131.47,131.37,131.4,49006.0,114.9142,114.9492,114.8617,114.888,49006.0
2021-03-02 12:20:00,131.4,131.4,131.27,131.28,15812.0,114.888,114.888,114.7743,114.783,15812.0
2021-03-02 12:25:00,131.28,131.3,131.16,131.27,16170.0,114.783,114.8005,114.6781,114.7743,16170.0
2021-03-02 12:30:00,131.26,131.35,131.25,131.32,17356.0,114.7656,114.8442,114.7568,114.818,17356.0
2021-03-02 12:35:00,131.31,131.36,131.27,131.34,25549.0,114.8093,114.853,114.7743,114.8355,25549.0
2021-03-02 12:40:00,131.36,131.44,131.36,131.38,11386.0,114.853,114.9229,114.853,114.8705,11386.0
2021-03-02 12:45:00,131.38,131.5,131.38,131.45,13925.0,114.8705,114.9754,114.8705,114.9317,13925.0
2021-03-02 12:50:00,131.46,131.55,131.41,131.53,16345.0,114.9404,115.0191,114.8967,115.0016,16345.0
2021-03-02 12:55:00,131.52,131.55,131.37,131.39,53648.0,114.9929,115.0191,114.8617,114.8792,53648.0
2021-03-02 13:00:00,131.39,131.47,131.35,131.47,24622.0,114.8792,114.9492,114.8442,114.9492,24622.0
2021-03-02 13:05:00,131.48,131.54,131.44,131.47,28653.0,114.9579,115.0104,114.9229,114.9492,28653.0
2021-03-02 13:10:00,131.46,131.64,131.44,131.58,21195.0,114.9404,115.0978,114.9229,115.0453,21195.0
2021-03-02 13:15:00,131.58,131.58,131.47,131.5,44535.0,115.0453,115.0453,114.9492,114.9754,44535.0
2021-03-02 13:20:00,131.5,131.58,131.45,131.52,25276.0,114.9754,115.0453,114.9317,114.9929,25276.0
2021-03-02 13:25:00,131.53,131.53,131.42,131.43,17504.0,115.0016,115.0016,114.9055,114.9142,17504.0
2021-03-02 13:30:00,131.43,131.6,131.43,131.59,24133.0,114.9142,115.0628,114.9142,115.0541,24133.0
2021-03-02 13:35:00,131.61,131.72,131.59,131.66,13750.0,115.0716,115.1678,115.0541,115.1153,13750.0
2021-03-02 13:40:00,131.67,131.7,131.55,131.56,23428.0,115.124,115.1503,115.0191,115.0279,23428.0
2021-03-02 13:45:00,131.56,131.64,131.47,131.56,43426.0,115.0279,115.0978,114.9492,115.0279,43426.0
2021-03-02 13:50:00,131.56,131.6,131.46,131.55,26163.0,115.0279,115.0628,114.9404,115.0191,26163.0
2021-03-02 13:55:00,131.55,131.71,131.55,131.64,16736.0,115.0191,115.159,115.0191,115.0978,16736.0
2021-03-02 14:00:00,131.65,131.69,131.61,131.65,28683.0,115.1066,115.1415,115.0716,115.1066,28683.0
2021-03-02 14:05:00,131.66,131.66,131.5,131.58,26530.0,115.1153,115.1153,114.9754,115.0453,26530.0
2021-03-02 14:10:00,131.58,131.63,131.54,131.58,15539.0,115.0453,115.0891,115.0104,115.0453,15539.0
2021-03-02 14:15:00,131.55,131.7,131.53,131.63,16172.0,115.0191,115.1503,115.0016,115.0891,16172.0
2021-03-02 14:20:00,131.63,131.64,131.52,131.53,15375.0,115.0891,115.0978,114.9929,115.0016,15375.0
2021-03-02 14:25:00,131.57,131.62,131.47,131.56,16990.0,115.0366,115.0803,114.9492,115.0279,16990.0
2021-03-02 14:30:00,131.57,131.57,131.47,131.52,32687.0,115.0366,115.0366,114.9492,114.9929,32687.0
2021-03-02 14:35:00,131.52,131.7,131.46,131.7,26992.0,114.9929,115.1503,114.9404,115.1503,26992.0
2021-03-02 14:40:00,131.72,131.87,131.72,131.78,29308.0,115.1678,115.2989,115.1678,115.2202,29308.0
2021-03-02 14:45:00,131.78,131.88,131.72,131.81,71911.0,115.2202,115.3076,115.1678,115.2464,71911.0
2021-03-02 14:50:00,131.81,131.92,131.8,131.89,45431.0,115.2464,115.3426,115.2377,115.3164,45431.0
2021-03-02 14:55:00,131.9,131.96,131.85,131.87,27930.0,115.3251,115.3776,115.2814,115.2989,27930.0
2021-03-02 15:00:00,131.87,131.97,131.75,131.96,105140.0,115.2989,115.3863,115.194,115.3776,105140.0
2021-03-02 15:05:00,131.97,132.03,131.93,132.01,61881.0,115.3863,115.4388,115.3514,115.4213,61881.0
2021-03-02 15:10:00,132.02,132.02,131.87,131.95,48239.0,115.4301,115.4301,115.2989,115.3689,48239.0
2021-03-02 15:15:00,131.94,131.98,131.63,131.78,53735.0,115.3601,115.3951,115.0891,115.2202,53735.0
2021-03-02 15:20:00,131.77,131.92,131.72,131.88,60834.0,115.2115,115.3426,115.1678,115.3076,60834.0
2021-03-02 15:25:00,131.87,131.89,131.56,131.66,51764.0,115.2989,115.3164,115.0279,115.1153,51764.0
2021-03-02 15:30:00,131.67,131.74,131.38,131.38,92760.0,115.124,115.1852,114.8705,114.8705,92760.0
2021-03-02 15:35:00,131.38,131.58,131.38,131.54,78877.0,114.8705,115.0453,114.8705,115.0104,78877.0
2021-03-02 15:40:00,131.56,131.78,131.55,131.7,44328.0,115.0279,115.2202,115.0191,115.1503,44328.0
2021-03-02 15:45:00,131.68,131.72,131.52,131.55,58004.0,115.1328,115.1678,114.9929,115.0191,58004.0
2021-03-02 15:50:00,131.56,131.58,131.02,131.14,176131.0,115.0279,115.0453,114.5557,114.6606,176131.0
2021-03-02 15:55:00,131.14,131.21,131.0,131.07,279293.0,114.6606,114.7218,114.5382,114.5994,279293.0
2021-03-03 09:30:00,129.85,130.53,129.8,130.29,211003.0,113.5327,114.1273,113.489,113.9175,211003.0
2021-03-03 09:35:00,130.28,130.36,129.9,130.06,55988.0,113.9087,113.9787,113.5765,113.7164,55988.0
2021-03-03 09:40:00,130.05,130.14,129.7,129.81,39567.0,113.7076,113.7863,113.4016,113.4978,39567.0
2021-03-03 09:45:00,129.8,130.04,129.69,129.82,62994.0,113.489,113.6989,113.3928,113.5065,62994.0
2021-03-03 09:50:00,129.81,130.07,129.78,130.02,69112.0,113.4978,113.7251,113.4715,113.6814,69112.0
2021-03-03 09:55:00,130.04,130.09,129.58,129.72,56648.0,113.6989,113.7426,113.2967,113.4191,56648.0
2021-03-03 10:00:00,129.68,129.73,129.51,129.6,44107.0,113.3841,113.4278,113.2355,113.3142,44107.0
2021-03-03 10:05:00,129.57,129.75,129.51,129.7,44293.0,113.2879,113.4453,113.2355,113.4016,44293.0
2021-03-03 10:10:00,129.68,129.85,129.52,129.85,38731.0,113.3841,113.5327,113.2442,113.5327,38731.0
2021-03-03 10:15:00,129.83,130.16,129.79,130.05,51133.0,113.5153,113.8038,113.4803,113.7076,51133.0
2021-03-03 10:20:00,130.02,130.27,129.99,130.14,49239.0,113.6814,113.9,113.6551,113.7863,49239.0
2021-03-03 10:25:00,130.12,130.16,129.8,129.83,82235.0,113.7688,113.8038,113.489,113.5153,82235.0
2021-03-03 10:30:00,129.83,129.94,129.63,129.82,65570.0,113.5153,113.6114,113.3404,113.5065,65570.0
2021-03-03 10:35:00,129.83,129.88,129.63,129.67,40220.0,113.5153,113.559,113.3404,113.3754,40220.0
2021-03-03 10:40:00,129.64,129.9,129.48,129.66,121730.0,113.3491,113.5765,113.2092,113.3666,121730.0
2021-03-03 10:45:00,129.65,129.86,129.57,129.74,54305.0,113.3579,113.5415,113.2879,113.4366,54305.0
2021-03-03 10:50:00,129.73,129.81,129.37,129.42,80640.0,113.4278,113.4978,113.1131,113.1568,80640.0
2021-03-03 10:55:00,129.4,129.65,129.31,129.55,101514.0,113.1393,113.3579,113.0606,113.2704,101514.0
2021-03-03 11:00:00,129.55,129.7,129.52,129.7,31875.0,113.2704,113.4016,113.2442,113.4016,31875.0
2021-03-03 11:05:00,129.69,129.79,129.6,129.62,37894.0,113.3928,113.4803,113.3142,113.3316,37894.0
2021-03-03 11:10:00,129.62,129.69,129.52,129.55,34162.0,113.3316,113.3928,113.2442,113.2704,34162.0
2021-03-03 11:15:00,129.54,129.88,129.47,129.88,40186.0,113.2617,113.559,113.2005,113.559,40186.0
2021-03-03 11:20:00,129.86,130.07,129.85,130.02,38410.0,113.5415,113.7251,113.5327,113.6814,38410.0
2021-03-03 11:25:00,130.0,130.02,129.86,130.0,42314.0,113.6639,113.6814,113.5415,113.6639,42314.0
2021-03-03 11:30:00,130.0,130.09,129.94,130.08,33650.0,113.6639,113.7426,113.6114,113.7338,33650.0
2021-03-03 11:35:00,130.07,130.08,129.85,129.91,56885.0,113.7251,113.7338,113.5327,113.5852,56885.0
2021-03-03 11:40:00,129.92,130.03,129.9,130.0,84481.0,113.5939,113.6901,113.5765,113.6639,84481.0
2021-03-03 11:45:00,130.0,130.02,129.87,129.91,34182.0,113.6639,113.6814,113.5502,113.5852,34182.0
2021-03-03 11:50:00,129.94,129.96,129.82,129.88,16864.0,113.6114,113.6289,113.5065,113.559,16864.0
2021-03-03 11:55:00,129.87,129.89,129.78,129.81,13480.0,113.5502,113.5677,113.4715,113.4978,13480.0
2021-03-03 12:00:00,129.81,129.84,129.73,129.79,21452.0,113.4978,113.524,113.4278,113.4803,21452.0
2021-03-03 12:05:00,129.78,129.88,129.75,129.8,27600.0,113.4715,113.559,113.4453,113.489,27600.0
2021-03-03 12:10:00,129.79,129.79,129.66,129.71,23462.0,113.4803,113.4803,113.3666,113.4103,23462.0
2021-03-03 12:15:00,129.72,129.83,129.7,129.83,24331.0,113.4191,113.5153,113.4016,113.5153,24331.0
2021-03-03 12:20:00,129.83,129.92,129.78,129.78,20985.0,113.5153,113.5939,113.4715,113.4715,20985.0
2021-03-03 12:25:00,129.84,129.88,129.73,129.74,36061.0,113.524,113.559,113.4278,113.4366,36061.0
2021-03-03 12:30:00,129.74,129.75,129.48,129.53,72740.0,113.4366,113.4453,113.2092,113.253,72740.0
2021-03-03 12:35:00,129.55,129.58,129.44,129.46,35309.0,113.2704,113.2967,113.1743,113.1918,35309.0
2021-03-03 12:40:00,129.46,129.49,129.32,129.38,38833.0,113.1918,113.218,113.0693,113.1218,38833.0
2021-03-03 12:45:00,129.38,129.85,129.37,129.85,19474.0,113.1218,113.5327,113.1131,113.5327,19474.0
2021-03-03 12:50:00,129.88,129.91,129.76,129.78,26218.0,113.559,113.5852,113.4541,113.4715,26218.0
2021-03-03 12:55:00,129.76,129.8,129.67,129.7,23154.0,113.4541,113.489,113.3754,113.4016,23154.0
2021-03-03 13:00:00,129.7,129.7,129.58,129.64,20455.0,113.4016,113.4016,113.2967,113.3491,20455.0
2021-03-03 13:05:00,129.65,129.82,129.65,129.8,33002.0,113.3579,113.5065,113.3579,113.489,33002.0
2021-03-03 13:10:00,129.78,129.84,129.71,129.75,23744.0,113.4715,113.524,113.4103,113.4453,23744.0
2021-03-03 13:15:00,129.76,129.92,129.72,129.88,19707.0,113.4541,113.5939,113.4191,113.559,19707.0
2021-03-03 13:20:00,129.9,130.01,129.9,130.0,85325.0,113.5765,113.6726,113.5765,113.6639,85325.0
2021-03-03 13:25:00,130.01,130.18,129.98,130.01,51184.0,113.6726,113.8213,113.6464,113.6726,51184.0
2021-03-03 13:30:00,130.0,130.01,129.74,129.78,28671.0,113.6639,113.6726,113.4366,113.4715,28671.0
2021-03-03 13:35:00,129.78,130.0,129.78,129.9,35430.0,113.4715,113.6639,113.4715,113.5765,35430.0
2021-03-03 13:40:00,129.88,129.89,129.75,129.81,31383.0,113.559,113.5677,113.4453,113.4978,31383.0
2021-03-03 13:45:00,129.81,129.86,129.73,129.77,22105.0,113.4978,113.5415,113.4278,113.4628,22105.0
2021-03-03 13:50:00,129.76,130.08,129.72,130.07,31585.0,113.4541,113.7338,113.4191,113.7251,31585.0
2021-03-03 13:55:00,130.06,130.11,129.9,130.09,31159.0,113.7164,113.7601,113.5765,113.7426,31159.0
2021-03-03 14:00:00,130.08,130.22,129.97,130.15,47583.0,113.7338,113.8562,113.6377,113.795,47583.0
2021-03-03 14:05:00,130.16,130.41,130.11,130.16,45175.0,113.8038,114.0224,113.7601,113.8038,45175.0
2021-03-03 14:10:00,130.16,130.27,130.08,130.25,39050.0,113.8038,113.9,113.7338,113.8825,39050.0
2021-03-03 14:15:00,130.24,130.27,130.08,130.17,27849.0,113.8737,113.9,113.7338,113.8125,27849.0
2021-03-03 14:20:00,130.16,130.26,130.04,130.23,28225.0,113.8038,113.8912,113.6989,113.865,28225.0
2021-03-03 14:25:00,130.27,130.27,130.15,130.24,25663.0,113.9,113.9,113.795,113.8737,25663.0
2021-03-03 14:30:00,130.22,130.22,129.92,130.04,41600.0,113.8562,113.8562,113.5939,113.6989,41600.0
2021-03-03 14:35:00,130.02,130.18,130.01,130.09,50550.0,113.6814,113.8213,113.6726,113.7426,50550.0
2021-03-03 14:40:00,130.08,130.22,130.06,130.08,127325.0,113.7338,113.8562,113.7164,113.7338,127325.0
2021-03-03 14:45:00,130.09,130.12,129.95,130.05,34501.0,113.7426,113.7688,113.6202,113.7076,34501.0
2021-03-03 14:50:00,130.07,130.3,130.03,130.14,50947.0,113.7251,113.9262,113.6901,113.7863,50947.0
2021-03-03 14:55:00,130.13,130.2,130.06,130.13,38621.0,113.7776,113.8388,113.7164,113.7776,38621.0
2021-03-03 15:00:00,130.13,130.26,129.96,130.12,44407.0,113.7776,113.8912,113.6289,113.7688,44407.0
2021-03-03 15:05:00,130.13,130.14,129.95,130.01,24464.0,113.7776,113.7863,113.6202,113.6726,24464.0
2021-03-03 15:10:00,130.04,130.06,129.77,129.78,48417.0,113.6989,113.7164,113.4628,113.4715,48417.0
2021-03-03 15:15:00,129.78,129.85,129.65,129.84,34959.0,113.4715,113.5327,113.3579,113.524,34959.0
2021-03-03 15:20:00,129.85,129.9,129.8,129.85,33466.0,113.5327,113.5765,113.489,113.5327,33466.0
2021-03-03 15:25:00,129.86,129.88,129.69,129.77,42789.0,113.5415,113.559,113.3928,113.4628,42789.0
2021-03-03 15:30:00,129.72,129.78,129.65,129.7,39329.0,113.4191,113.4715,113.3579,113.4016,39329.0
2021-03-03 15:35:00,129.69,129.81,129.65,129.7,44437.0,113.3928,113.4978,113.3579,113.4016,44437.0
2021-03-03 15:40:00,129.72,129.86,129.66,129.81,42093.0,113.4191,113.5415,113.3666,113.4978,42093.0
2021-03-03 15:45:00,129.8,130.02,129.68,129.7,83881.0,113.489,113.6814,113.3841,113.4016,83881.0
2021-03-03 15:50:00,129.7,129.7,128.98,129.18,222023.0,113.4016,113.4016,112.7721,112.9469,222023.0
2021-03-03 15:55:00,129.15,129.3,129.07,129.08,307260.0,112.9207,113.0519,112.8508,112.8595,307260.0
2021-03-04 09:30:00,129.16,129.38,128.76,129.12,193549.0,113.8257,114.0196,113.4732,113.7905,193549.0
2021-03-04 09:35:00,129.11,129.41,129.11,129.24,101760.0,113.7817,114.0461,113.7817,113.8963,101760.0
2021-03-04 09:40:00,129.27,129.53,129.23,129.46,56004.0,113.9227,114.1518,113.8874,114.0901,56004.0
2021-03-04 09:45:00,129.46,129.85,129.43,129.58,132442.0,114.0901,114.4338,114.0637,114.1959,132442.0
2021-03-04 09:50:00,129.57,129.84,129.51,129.76,70447.0,114.1871,114.425,114.1342,114.3545,70447.0
2021-03-04 09:55:00,129.77,130.4,129.76,130.33,84784.0,114.3633,114.9185,114.3545,114.8568,84784.0
2021-03-04 10:00:00,130.31,130.79,130.13,130.78,74957.0,114.8392,115.2622,114.6806,115.2534,74957.0
2021-03-04 10:05:00,130.79,130.85,130.45,130.76,93339.0,115.2622,115.3151,114.9626,115.2358,93339.0
2021-03-04 10:10:00,130.73,131.01,130.66,130.98,113570.0,115.2094,115.4561,115.1477,115.4297,113570.0
2021-03-04 10:15:00,130.98,131.24,130.97,131.03,153344.0,115.4297,115.6588,115.4209,115.4737,153344.0
2021-03-04 10:20:00,131.05,131.15,130.84,131.07,79762.0,115.4914,115.5795,115.3063,115.509,79762.0
2021-03-04 10:25:00,131.07,131.43,131.06,131.31,99566.0,115.509,115.8262,115.5002,115.7205,99566.0
2021-03-04 10:30:00,131.29,131.61,131.29,131.35,88845.0,115.7029,115.9849,115.7029,115.7557,88845.0
2021-03-04 10:35:00,131.34,131.66,131.31,131.44,95936.0,115.7469,116.0289,115.7205,115.8351,95936.0
2021-03-04 10:40:00,131.42,131.68,131.31,131.56,55724.0,115.8174,116.0466,115.7205,115.9408,55724.0
2021-03-04 10:45:00,131.56,131.6,131.22,131.5,76267.0,115.9408,115.9761,115.6412,115.8879,76267.0
2021-03-04 10:50:00,131.5,131.54,131.19,131.3,61192.0,115.8879,115.9232,115.6147,115.7117,61192.0
2021-03-04 10:55:00,131.33,131.39,131.08,131.23,48833.0,115.7381,115.791,115.5178,115.65,48833.0
2021-03-04 11:00:00,131.26,131.57,131.16,131.42,56618.0,115.6764,115.9496,115.5883,115.8174,56618.0
2021-03-04 11:05:00,131.43,131.46,131.14,131.21,64205.0,115.8262,115.8527,115.5707,115.6324,64205.0
2021-03-04 11:10:00,131.19,131.5,131.19,131.42,68794.0,115.6147,115.8879,115.6147,115.8174,68794.0
2021-03-04 11:15:00,131.42,131.47,131.26,131.4,41545.0,115.8174,115.8615,115.6764,115.7998,41545.0
2021-03-04 11:20:00,131.4,131.66,131.37,131.42,83758.0,115.7998,116.0289,115.7734,115.8174,83758.0
2021-03-04 11:25:00,131.42,131.46,131.28,131.34,50549.0,115.8174,115.8527,115.6941,115.7469,50549.0
2021-03-04 11:30:00,131.35,131.59,131.34,131.47,64229.0,115.7557,115.9673,115.7469,115.8615,64229.0
2021-03-04 11:35:00,131.5,131.52,131.29,131.5,31755.0,115.8879,115.9056,115.7029,115.8879,31755.0
2021-03-04 11:40:00,131.49,131.74,131.48,131.71,59836.0,115.8791,116.0994,115.8703,116.073,59836.0
2021-03-04 11:45:00,131.7,131.75,131.49,131.59,53996.0,116.0642,116.1083,115.8791,115.9673,53996.0
2021-03-04 11:50:00,131.6,131.62,131.23,131.46,37098.0,115.9761,115.9937,115.65,115.8527,37098.0
2021-03-04 11:55:00,131.46,131.55,131.31,131.33,28919.0,115.8527,115.932,115.7205,115.7381,28919.0
2021-03-04 12:00:00,131.36,131.41,131.26,131.34,25686.0,115.7646,115.8086,115.6764,115.7469,25686.0
2021-03-04 12:05:00,131.33,131.49,131.26,131.49,36053.0,115.7381,115.8791,115.6764,115.8791,36053.0
2021-03-04 12:10:00,131.47,131.47,130.82,130.82,68749.0,115.8615,115.8615,115.2887,115.2887,68749.0
2021-03-04 12:15:00,130.8,131.05,130.56,130.58,76658.0,115.271,115.4914,115.0595,115.0772,76658.0
2021-03-04 12:20:00,130.6,130.67,130.02,130.15,70137.0,115.0948,115.1565,114.5836,114.6982,70137.0
2021-03-04 12:25:00,130.12,130.12,129.61,129.78,59010.0,114.6718,114.6718,114.2223,114.3721,59010.0
2021-03-04 12:30:00,129.76,129.87,129.58,129.59,88657.0,114.3545,114.4515,114.1959,114.2047,88657.0
2021-03-04 12:35:00,129.66,129.87,129.45,129.82,59673.0,114.2664,114.4515,114.0813,114.4074,59673.0
2021-03-04 12:40:00,129.8,130.04,129.66,129.71,97468.0,114.3898,114.6013,114.2664,114.3105,97468.0
2021-03-04 12:45:00,129.71,129.82,129.56,129.64,56247.0,114.3105,114.4074,114.1783,114.2488,56247.0
2021-03-04 12:50:00,129.66,129.98,129.48,129.59,56515.0,114.2664,114.5484,114.1078,114.2047,56515.0
2021-03-04 12:55:00,129.63,129.68,129.24,129.49,49559.0,114.24,114.284,113.8963,114.1166,49559.0
2021-03-04 13:00:00,129.51,129.71,129.31,129.65,41253.0,114.1342,114.3105,113.9579,114.2576,41253.0
2021-03-04 13:05:00,129.64,129.75,129.33,129.67,43863.0,114.2488,114.3457,113.9756,114.2752,43863.0
2021-03-04 13:10:00,129.65,129.79,129.53,129.62,91402.0,114.2576,114.381,114.1518,114.2311,91402.0
2021-03-04 13:15:00,129.59,130.03,129.51,129.91,47840.0,114.2047,114.5925,114.1342,114.4867,47840.0
2021-03-04 13:20:00,129.88,129.89,129.55,129.74,45889.0,114.4603,114.4691,114.1694,114.3369,45889.0
2021-03-04 13:25:00,129.69,129.89,129.57,129.88,48391.0,114.2928,114.4691,114.1871,114.4603,48391.0
2021-03-04 13:30:00,129.81,129.86,129.53,129.59,29083.0,114.3986,114.4426,114.1518,114.2047,29083.0
2021-03-04 13:35:00,129.59,129.97,129.55,129.72,41121.0,114.2047,114.5396,114.1694,114.3193,41121.0
2021-03-04 13:40:00,129.72,129.87,129.5,129.57,32563.0,114.3193,114.4515,114.1254,114.1871,32563.0
2021-03-04 13:45:00,129.55,129.58,129.15,129.27,46076.0,114.1694,114.1959,113.8169,113.9227,46076.0
2021-03-04 13:50:00,129.27,129.32,128.9,128.91,41227.0,113.9227,113.9668,113.5966,113.6054,41227.0
2021-03-04 13:55:00,128.87,129.17,128.8,128.87,68157.0,113.5702,113.8346,113.5085,113.5702,68157.0
2021-03-04 14:00:00,128.88,129.33,128.87,129.33,67291.0,113.579,113.9756,113.5702,113.9756,67291.0
2021-03-04 14:05:00,129.34,129.67,129.23,129.65,36066.0,113.9844,114.2752,113.8874,114.2576,36066.0
2021-03-04 14:10:00,129.64,129.86,129.54,129.75,50967.0,114.2488,114.4426,114.1606,114.3457,50967.0
2021-03-04 14:15:00,129.72,129.82,129.57,129.76,40798.0,114.3193,114.4074,114.1871,114.3545,40798.0
2021-03-04 14:20:00,129.78,130.01,129.78,129.93,35525.0,114.3721,114.5748,114.3721,114.5043,35525.0
2021-03-04 14:25:00,129.93,130.08,129.77,129.91,54371.0,114.5043,114.6365,114.3633,114.4867,54371.0
2021-03-04 14:30:00,129.9,129.9,129.46,129.55,69833.0,114.4779,114.4779,114.0901,114.1694,69833.0
2021-03-04 14:35:00,129.55,129.7,129.31,129.42,49651.0,114.1694,114.3016,113.9579,114.0549,49651.0
2021-03-04 14:40:00,129.4,129.78,129.31,129.77,54023.0,114.0373,114.3721,113.9579,114.3633,54023.0
2021-03-04 14:45:00,129.75,129.75,129.45,129.5,52107.0,114.3457,114.3457,114.0813,114.1254,52107.0
2021-03-04 14:50:00,129.48,129.55,129.24,129.28,57341.0,114.1078,114.1694,113.8963,113.9315,57341.0
2021-03-04 14:55:00,129.29,129.55,129.29,129.31,39128.0,113.9403,114.1694,113.9403,113.9579,39128.0
2021-03-04 15:00:00,129.3,129.38,129.01,129.03,106189.0,113.9491,114.0196,113.6936,113.7112,106189.0
2021-03-04 15:05:00,129.02,129.14,128.9,128.9,74778.0,113.7024,113.8081,113.5966,113.5966,74778.0
2021-03-04 15:10:00,128.9,128.93,128.74,128.85,103911.0,113.5966,113.6231,113.4556,113.5526,103911.0
2021-03-04 15:15:00,128.85,129.04,128.73,129.04,90167.0,113.5526,113.72,113.4468,113.72,90167.0
2021-03-04 15:20:00,129.03,129.05,128.84,128.95,79130.0,113.7112,113.7288,113.5437,113.6407,79130.0
2021-03-04 15:25:00,128.95,129.49,128.93,129.39,82366.0,113.6407,114.1166,113.6231,114.0284,82366.0
2021-03-04 15:30:00,129.39,129.56,129.34,129.45,88510.0,114.0284,114.1783,113.9844,114.0813,88510.0
2021-03-04 15:35:00,129.45,129.57,129.01,129.03,70638.0,114.0813,114.1871,113.6936,113.7112,70638.0
2021-03-04 15:40:00,129.02,129.25,128.99,129.12,139644.0,113.7024,113.9051,113.6759,113.7905,139644.0
2021-03-04 15:45:00,129.11,129.28,129.07,129.15,130645.0,113.7817,113.9315,113.7464,113.8169,130645.0
2021-03-04 15:50:00,129.17,129.25,128.66,128.74,229894.0,113.8346,113.9051,113.3851,113.4556,229894.0
2021-03-04 15:55:00,128.7,128.88,128.32,128.83,501082.0,113.4204,113.579,113.0855,113.5349,501082.0
2021-03-05 09:30:00,129.56,129.8,129.19,129.51,150806.0,114.1783,114.3898,113.8522,114.1342,150806.0
2021-03-05 09:35:00,129.55,129.76,129.3,129.55,64823.0,114.1694,114.3545,113.9491,114.1694,64823.0
2021-03-05 09:40:00,129.52,129.8,129.35,129.41,46217.0,114.143,114.3898,113.9932,114.0461,46217.0
2021-03-05 09:45:00,129.44,129.62,129.34,129.4,129935.0,114.0725,114.2311,113.9844,114.0373,129935.0
2021-03-05 09:50:00,129.39,129.57,129.28,129.55,72085.0,114.0284,114.1871,113.9315,114.1694,72085.0
2021-03-05 09:55:00,129.57,129.93,129.57,129.86,75923.0,114.1871,114.5043,114.1871,114.4426,75923.0
2021-03-05 10:00:00,129.85,130.41,129.8,130.22,70937.0,114.4338,114.9273,114.3898,114.7599,70937.0
2021-03-05 10:05:00,130.23,130.44,130.09,130.18,63439.0,114.7687,114.9538,114.6453,114.7247,63439.0
2021-03-05 10:10:00,130.19,130.36,129.86,130.31,90917.0,114.7335,114.8833,114.4426,114.8392,90917.0
2021-03-05 10:15:00,130.34,130.59,130.2,130.55,56361.0,114.8657,115.086,114.7423,115.0507,56361.0
2021-03-05 10:20:00,130.57,130.64,130.24,130.24,118884.0,115.0684,115.13,114.7775,114.7775,118884.0
2021-03-05 10:25:00,130.25,130.68,130.17,130.27,252095.0,114.7863,115.1653,114.7158,114.804,252095.0
2021-03-05 10:30:00,130.26,130.9,130.18,130.75,89573.0,114.7952,115.3592,114.7247,115.227,89573.0
2021-03-05 10:35:00,130.74,131.23,130.71,130.89,74528.0,115.2182,115.65,115.1917,115.3504,74528.0
2021-03-05 10:40:00,130.9,131.11,130.74,130.74,39331.0,115.3592,115.5442,115.2182,115.2182,39331.0
2021-03-05 10:45:00,130.72,130.94,130.61,130.68,40179.0,115.2005,115.3944,115.1036,115.1653,40179.0
2021-03-05 10:50:00,130.64,130.78,130.5,130.73,75994.0,115.13,115.2534,115.0067,115.2094,75994.0
2021-03-05 10:55:00,130.74,130.88,130.56,130.78,101773.0,115.2182,115.3415,115.0595,115.2534,101773.0
2021-03-05 11:00:00,130.85,131.41,130.85,131.32,87778.0,115.3151,115.8086,115.3151,115.7293,87778.0
2021-03-05 11:05:00,131.3,131.66,131.12,131.63,81209.0,115.7117,116.0289,115.5531,116.0025,81209.0
2021-03-05 11:10:00,131.65,131.83,131.56,131.77,72975.0,116.0201,116.1788,115.9408,116.1259,72975.0
2021-03-05 11:15:00,131.75,132.04,131.68,131.93,77451.0,116.1083,116.3638,116.0466,116.2669,77451.0
2021-03-05 11:20:00,131.85,132.05,131.79,131.88,64117.0,116.1964,116.3726,116.1435,116.2228,64117.0
2021-03-05 11:25:00,131.89,132.07,131.86,131.93,60119.0,116.2316,116.3903,116.2052,116.2669,60119.0
2021-03-05 11:30:00,131.93,132.04,131.7,131.8,73780.0,116.2669,116.3638,116.0642,116.1523,73780.0
2021-03-05 11:35:00,131.82,132.01,131.69,131.82,57880.0,116.1699,116.3374,116.0554,116.1699,57880.0
2021-03-05 11:40:00,131.76,131.78,131.52,131.71,65076.0,116.1171,116.1347,115.9056,116.073,65076.0
2021-03-05 11:45:00,131.73,131.76,131.34,131.58,68576.0,116.0906,116.1171,115.7469,115.9584,68576.0
2021-03-05 11:50:00,131.55,131.62,131.44,131.49,37970.0,115.932,115.9937,115.8351,115.8791,37970.0
2021-03-05 11:55:00,131.52,132.07,131.5,132.04,62100.0,115.9056,116.3903,115.8879,116.3638,62100.0
2021-03-05 12:00:00,132.03,132.18,131.97,132.03,64754.0,116.355,116.4872,116.3021,116.355,64754.0
2021-03-05 12:05:00,132.03,132.24,132.01,132.1,48882.0,116.355,116.5401,116.3374,116.4167,48882.0
2021-03-05 12:10:00,132.12,132.18,132.0,132.1,45798.0,116.4343,116.4872,116.3286,116.4167,45798.0
2021-03-05 12:15:00,132.09,132.31,132.05,132.13,142030.0,116.4079,116.6018,116.3726,116.4431,142030.0
2021-03-05 12:20:00,132.12,132.32,132.0,132.26,79205.0,116.4343,116.6106,116.3286,116.5577,79205.0
2021-03-05 12:25:00,132.27,132.29,131.92,131.95,71489.0,116.5665,116.5841,116.2581,116.2845,71489.0
2021-03-05 12:30:00,131.95,131.98,131.4,131.46,96635.0,116.2845,116.311,115.7998,115.8527,96635.0
2021-03-05 12:35:00,131.48,131.58,131.24,131.36,50672.0,115.8703,115.9584,115.6588,115.7646,50672.0
2021-03-05 12:40:00,131.35,131.36,131.12,131.13,43160.0,115.7557,115.7646,115.5531,115.5619,43160.0
2021-03-05 12:45:00,131.14,131.34,131.06,131.09,68004.0,115.5707,115.7469,115.5002,115.5266,68004.0
2021-03-05 12:50:00,131.07,131.38,131.04,131.31,47428.0,115.509,115.7822,115.4826,115.7205,47428.0
2021-03-05 12:55:00,131.3,131.45,131.16,131.22,35021.0,115.7117,115.8439,115.5883,115.6412,35021.0
2021-03-05 13:00:00,131.19,131.36,131.01,131.27,53599.0,115.6147,115.7646,115.4561,115.6852,53599.0
2021-03-05 13:05:00,131.3,131.57,131.21,131.55,40953.0,115.7117,115.9496,115.6324,115.932,40953.0
2021-03-05 13:10:00,131.56,131.78,131.55,131.74,71248.0,115.9408,116.1347,115.932,116.0994,71248.0
2021-03-05 13:15:00,131.77,132.04,131.74,131.84,44895.0,116.1259,116.3638,116.0994,116.1876,44895.0
2021-03-05 13:20:00,131.84,131.87,131.67,131.74,37750.0,116.1876,116.214,116.0378,116.0994,37750.0
2021-03-05 13:25:00,131.74,131.85,131.57,131.66,42587.0,116.0994,116.1964,115.9496,116.0289,42587.0
2021-03-05 13:30:00,131.68,131.76,131.64,131.69,43699.0,116.0466,116.1171,116.0113,116.0554,43699.0
2021-03-05 13:35:00,131.69,131.8,131.65,131.76,61181.0,116.0554,116.1523,116.0201,116.1171,61181.0
2021-03-05 13:40:00,131.77,131.96,131.71,131.93,62134.0,116.1259,116.2933,116.073,116.2669,62134.0
2021-03-05 13:45:00,131.94,132.08,131.94,132.04,43884.0,116.2757,116.3991,116.2757,116.3638,43884.0
2021-03-05 13:50:00,132.04,132.28,132.0,132.28,52715.0,116.3638,116.5753,116.3286,116.5753,52715.0
2021-03-05 13:55:00,132.27,132.32,132.2,132.32,66274.0,116.5665,116.6106,116.5048,116.6106,66274.0
2021-03-05 14:00:00,132.32,132.41,132.16,132.29,61919.0,116.6106,116.6899,116.4696,116.5841,61919.0
2021-03-05 14:05:00,132.29,132.39,132.14,132.18,57371.0,116.5841,116.6723,116.452,116.4872,57371.0
2021-03-05 14:10:00,132.19,132.34,132.17,132.32,78055.0,116.496,116.6282,116.4784,116.6106,78055.0
2021-03-05 14:15:00,132.34,132.48,132.29,132.41,55792.0,116.6282,116.7516,116.5841,116.6899,55792.0
2021-03-05 14:20:00,132.42,132.58,132.37,132.58,48291.0,116.6987,116.8397,116.6546,116.8397,48291.0
2021-03-05 14:25:00,132.58,132.63,132.47,132.52,116582.0,116.8397,116.8838,116.7428,116.7868,116582.0
2021-03-05 14:30:00,132.52,132.67,132.51,132.61,43949.0,116.7868,116.919,116.778,116.8662,43949.0
2021-03-05 14:35:00,132.6,132.75,132.6,132.75,49240.0,116.8573,116.9895,116.8573,116.9895,49240.0
2021-03-05 14:40:00,132.74,132.9,132.65,132.81,107731.0,116.9807,117.1217,116.9014,117.0424,107731.0
2021-03-05 14:45:00,132.8,132.91,132.77,132.82,44187.0,117.0336,117.1305,117.0072,117.0512,44187.0
2021-03-05 14:50:00,132.81,132.89,132.71,132.72,51284.0,117.0424,117.1129,116.9543,116.9631,51284.0
2021-03-05 14:55:00,132.72,132.73,132.5,132.51,89100.0,116.9631,116.9719,116.7692,116.778,89100.0
2021-03-05 15:00:00,132.51,132.82,132.51,132.77,84760.0,116.778,117.0512,116.778,117.0072,84760.0
2021-03-05 15:05:00,132.74,132.9,132.7,132.89,65890.0,116.9807,117.1217,116.9455,117.1129,65890.0
2021-03-05 15:10:00,132.91,133.13,132.9,133.04,76132.0,117.1305,117.3244,117.1217,117.2451,76132.0
2021-03-05 15:15:00,133.04,133.15,132.87,132.99,65742.0,117.2451,117.342,117.0953,117.201,65742.0
2021-03-05 15:20:00,132.99,133.14,132.98,133.09,79773.0,117.201,117.3332,117.1922,117.2892,79773.0
2021-03-05 15:25:00,133.09,133.17,132.83,133.0,108521.0,117.2892,117.3597,117.06,117.2099,108521.0
2021-03-05 15:30:00,133.0,133.29,132.98,133.14,97807.0,117.2099,117.4654,117.1922,117.3332,97807.0
2021-03-05 15:35:00,133.12,133.23,133.04,133.21,119949.0,117.3156,117.4125,117.2451,117.3949,119949.0
2021-03-05 15:40:00,133.2,133.22,132.93,133.02,139999.0,117.3861,117.4037,117.1482,117.2275,139999.0
2021-03-05 15:45:00,133.03,133.2,132.88,133.19,136291.0,117.2363,117.3861,117.1041,117.3773,136291.0
2021-03-05 15:50:00,133.2,133.35,132.94,132.94,195637.0,117.3861,117.5183,117.157,117.157,195637.0
2021-03-05 15:55:00,132.94,133.41,132.78,133.05,703623.0,117.157,117.5712,117.016,117.2539,703623.0
2021-03-08 09:30:00,133.38,133.91,133.13,133.84,334942.0,117.5447,118.0118,117.3244,117.9501,334942.0
2021-03-08 09:35:00,133.83,133.84,133.17,133.17,168420.0,117.9413,117.9501,117.3597,117.3597,168420.0
2021-03-08 09:40:00,133.12,133.3,132.5,133.11,206325.0,117.3156,117.4742,116.7692,117.3068,206325.0
2021-03-08 09:45:00,133.14,133.61,133.14,133.5,181578.0,117.3332,117.7474,117.3332,117.6505,181578.0
2021-03-08 09:50:00,133.5,133.87,133.31,133.31,125505.0,117.6505,117.9766,117.483,117.483,125505.0
2021-03-08 09:55:00,133.28,133.45,132.62,132.76,153219.0,117.4566,117.6064,116.875,116.9983,153219.0
2021-03-08 10:00:00,132.69,133.01,132.66,132.87,170598.0,116.9367,117.2187,116.9102,117.0953,170598.0
2021-03-08 10:05:00,132.86,133.07,132.61,132.79,114855.0,117.0865,117.2715,116.8662,117.0248,114855.0
2021-03-08 10:10:00,132.77,133.2,132.73,132.98,143569.0,117.0072,117.3861,116.9719,117.1922,143569.0
2021-03-08 10:15:00,132.99,133.3,132.82,132.97,110208.0,117.201,117.4742,117.0512,117.1834,110208.0
2021-03-08 10:20:00,132.97,133.38,132.79,133.35,65422.0,117.1834,117.5447,117.0248,117.5183,65422.0
2021-03-08 10:25:00,133.38,133.6,133.37,133.59,57445.0,117.5447,117.7386,117.5359,117.7298,57445.0
2021-03-08 10:30:00,133.59,133.64,133.28,133.34,57923.0,117.7298,117.7739,117.4566,117.5095,57923.0
2021-03-08 10:35:00,133.34,133.34,132.74,132.77,57673.0,117.5095,117.5095,116.9807,117.0072,57673.0
2021-03-08 10:40:00,132.78,132.96,132.6,132.81,71470.0,117.016,117.1746,116.8573,117.0424,71470.0
2021-03-08 10:45:00,132.82,132.91,132.6,132.83,95469.0,117.0512,117.1305,116.8573,117.06,95469.0
2021-03-08 10:50:00,132.78,132.79,132.54,132.75,65270.0,117.016,117.0248,116.8045,116.9895,65270.0
2021-03-08 10:55:00,132.74,132.78,132.47,132.52,62586.0,116.9807,117.016,116.7428,116.7868,62586.0
2021-03-08 11:00:00,132.52,132.81,132.43,132.47,62468.0,116.7868,117.0424,116.7075,116.7428,62468.0
2021-03-08 11:05:00,132.47,132.66,132.42,132.64,35692.0,116.7428,116.9102,116.6987,116.8926,35692.0
2021-03-08 11:10:00,132.65,132.8,132.64,132.71,34113.0,116.9014,117.0336,116.8926,116.9543,34113.0
2021-03-08 11:15:00,132.71,132.75,132.47,132.54,42334.0,116.9543,116.9895,116.7428,116.8045,42334.0
2021-03-08 11:20:00,132.51,132.75,132.49,132.68,41807.0,116.778,116.9895,116.7604,116.9278,41807.0
2021-03-08 11:25:00,132.69,132.91,132.65,132.81,41126.0,116.9367,117.1305,116.9014,117.0424,41126.0
2021-03-08 11:30:00,132.8,132.89,132.57,132.68,73346.0,117.0336,117.1129,116.8309,116.9278,73346.0
2021-03-08 11:35:00,132.69,132.82,132.62,132.65,59510.0,116.9367,117.0512,116.875,116.9014,59510.0
2021-03-08 11:40:00,132.66,132.86,132.65,132.72,46171.0,116.9102,117.0865,116.9014,116.9631,46171.0
2021-03-08 11:45:00,132.72,132.82,132.65,132.7,39945.0,116.9631,117.0512,116.9014,116.9455,39945.0
2021-03-08 11:50:00,132.7,132.94,132.62,132.84,55649.0,116.9455,117.157,116.875,117.0688,55649.0
2021-03-08 11:55:00,132.85,132.94,132.62,132.67,53566.0,117.0777,117.157,116.875,116.919,53566.0
2021-03-08 12:00:00,132.72,133.0,132.69,132.91,60312.0,116.9631,117.2099,116.9367,117.1305,60312.0
2021-03-08 12:05:00,132.9,132.93,132.59,132.63,56879.0,117.1217,117.1482,116.8485,116.8838,56879.0
2021-03-08 12:10:00,132.64,132.96,132.62,132.87,63878.0,116.8926,117.1746,116.875,117.0953,63878.0
2021-03-08 12:15:00,132.88,133.05,132.74,133.01,51405.0,117.1041,117.2539,116.9807,117.2187,51405.0
2021-03-08 12:20:00,132.97,133.24,132.93,133.24,39293.0,117.1834,117.4214,117.1482,117.4214,39293.0
2021-03-08 12:25:00,133.25,133.35,133.2,133.29,37354.0,117.4302,117.5183,117.3861,117.4654,37354.0
2021-03-08 12:30:00,133.29,133.44,133.25,133.42,60587.0,117.4654,117.5976,117.4302,117.58,60587.0
2021-03-08 12:35:00,133.42,133.6,133.38,133.58,57451.0,117.58,117.7386,117.5447,117.721,57451.0
2021-03-08 12:40:00,133.56,133.74,133.56,133.69,34110.0,117.7034,117.862,117.7034,117.8179,34110.0
2021-03-08 12:45:00,133.69,133.71,133.51,133.61,41635.0,117.8179,117.8356,117.6593,117.7474,41635.0
2021-03-08 12:50:00,133.66,133.78,133.53,133.73,54403.0,117.7915,117.8973,117.6769,117.8532,54403.0
2021-03-08 12:55:00,133.72,133.8,133.66,133.74,49392.0,117.8444,117.9149,117.7915,117.862,49392.0
2021-03-08 13:00:00,133.76,133.92,133.65,133.7,46273.0,117.8796,118.0206,117.7827,117.8267,46273.0
2021-03-08 13:05:00,133.7,133.97,133.7,133.94,31223.0,117.8267,118.0647,117.8267,118.0383,31223.0
2021-03-08 13:10:00,133.94,134.07,133.79,134.06,43117.0,118.0383,118.1528,117.9061,118.144,43117.0
2021-03-08 13:15:00,134.05,134.11,133.99,134.1,38761.0,118.1352,118.1881,118.0823,118.1793,38761.0
2021-03-08 13:20:00,134.08,134.16,134.05,134.12,45081.0,118.1616,118.2321,118.1352,118.1969,45081.0
2021-03-08 13:25:00,134.11,134.15,134.04,134.14,33712.0,118.1881,118.2233,118.1264,118.2145,33712.0
2021-03-08 13:30:00,134.14,134.18,134.02,134.04,44891.0,118.2145,118.2498,118.1088,118.1264,44891.0
2021-03-08 13:35:00,134.03,134.03,133.73,133.75,82317.0,118.1176,118.1176,117.8532,117.8708,82317.0
2021-03-08 13:40:00,133.74,133.87,133.69,133.8,52662.0,117.862,117.9766,117.8179,117.9149,52662.0
2021-03-08 13:45:00,133.8,133.92,133.67,133.8,57246.0,117.9149,118.0206,117.8003,117.9149,57246.0
2021-03-08 13:50:00,133.78,133.78,133.49,133.53,61350.0,117.8973,117.8973,117.6417,117.6769,61350.0
2021-03-08 13:55:00,133.52,133.64,133.44,133.44,43074.0,117.6681,117.7739,117.5976,117.5976,43074.0
2021-03-08 14:00:00,133.42,133.69,133.41,133.6,65629.0,117.58,117.8179,117.5712,117.7386,65629.0
2021-03-08 14:05:00,133.58,133.77,133.43,133.77,52208.0,117.721,117.8884,117.5888,117.8884,52208.0
2021-03-08 14:10:00,133.76,133.8,133.58,133.69,34734.0,117.8796,117.9149,117.721,117.8179,34734.0
2021-03-08 14:15:00,133.69,133.95,133.67,133.81,55876.0,117.8179,118.0471,117.8003,117.9237,55876.0
2021-03-08 14:20:00,133.8,133.85,133.59,133.6,43947.0,117.9149,117.9589,117.7298,117.7386,43947.0
2021-03-08 14:25:00,133.59,133.83,133.59,133.74,51995.0,117.7298,117.9413,117.7298,117.862,51995.0
2021-03-08 14:30:00,133.74,133.78,133.52,133.52,39013.0,117.862,117.8973,117.6681,117.6681,39013.0
2021-03-08 14:35:00,133.51,133.75,133.51,133.68,50777.0,117.6593,117.8708,117.6593,117.8091,50777.0
2021-03-08 14:40:00,133.69,133.73,133.33,133.37,69895.0,117.8179,117.8532,117.5007,117.5359,69895.0
2021-03-08 14:45:00,133.38,133.43,133.07,133.11,50620.0,117.5447,117.5888,117.2715,117.3068,50620.0
2021-03-08 14:50:00,133.12,133.33,132.99,133.26,82122.0,117.3156,117.5007,117.201,117.439,82122.0
2021-03-08 14:55:00,133.26,133.32,133.09,133.17,39965.0,117.439,117.4919,117.2892,117.3597,39965.0
2021-03-08 15:00:00,133.18,133.19,132.84,133.08,58848.0,117.3685,117.3773,117.0688,117.2804,58848.0
2021-03-08 15:05:00,133.08,133.1,132.86,132.92,53500.0,117.2804,117.298,117.0865,117.1394,53500.0
2021-03-08 15:10:00,132.92,133.03,132.92,132.94,53583.0,117.1394,117.2363,117.1394,117.157,53583.0
2021-03-08 15:15:00,132.94,133.11,132.73,132.81,43036.0,117.157,117.3068,116.9719,117.0424,43036.0
2021-03-08 15:20:00,132.8,132.9,132.76,132.8,46588.0,117.0336,117.1217,116.9983,117.0336,46588.0
2021-03-08 15:25:00,132.8,132.95,132.78,132.82,50637.0,117.0336,117.1658,117.016,117.0512,50637.0
2021-03-08 15:30:00,132.83,132.87,132.52,132.77,85054.0,117.06,117.0953,116.7868,117.0072,85054.0
2021-03-08 15:35:00,132.78,132.84,132.53,132.62,82547.0,117.016,117.0688,116.7957,116.875,82547.0
2021-03-08 15:40:00,132.62,132.79,132.61,132.66,67468.0,116.875,117.0248,116.8662,116.9102,67468.0
2021-03-08 15:45:00,132.66,132.78,132.52,132.56,98138.0,116.9102,117.016,116.7868,116.8221,98138.0
2021-03-08 15:50:00,132.54,132.57,132.19,132.26,172797.0,116.8045,116.8309,116.496,116.5577,172797.0
2021-03-08 15:55:00,132.23,132.28,131.99,132.13,371515.0,116.5313,116.5753,116.3198,116.4431,371515.0
2021-03-09 09:30:00,132.99,133.32,132.57,132.62,205371.0,117.201,117.4919,116.8309,116.875,205371.0
2021-03-09 09:35:00,132.64,133.18,132.62,132.97,113226.0,116.8926,117.3685,116.875,117.1834,113226.0
2021-03-09 09:40:00,132.96,133.31,132.95,133.27,137888.0,117.1746,117.483,117.1658,117.4478,137888.0
2021-03-09 09:45:00,133.37,133.6,133.04,133.12,130244.0,117.5359,117.7386,117.2451,117.3156,130244.0
2021-03-09 09:50:00,133.11,133.45,132.98,132.98,113727.0,117.3068,117.6064,117.1922,117.1922,113727.0
2021-03-09 09:55:00,132.98,132.98,132.57,132.69,82813.0,117.1922,117.1922,116.8309,116.9367,82813.0
2021-03-09 10:00:00,132.7,132.98,132.59,132.92,85641.0,116.9455,117.1922,116.8485,117.1394,85641.0
2021-03-09 10:05:00,132.93,133.25,132.63,132.69,112709.0,117.1482,117.4302,116.8838,116.9367,112709.0
2021-03-09 10:10:00,132.68,132.78,132.57,132.64,63846.0,116.9278,117.016,116.8309,116.8926,63846.0
2021-03-09 10:15:00,132.66,132.9,132.62,132.77,124264.0,116.9102,117.1217,116.875,117.0072,124264.0
2021-03-09 10:20:00,132.78,132.78,132.43,132.66,113965.0,117.016,117.016,116.7075,116.9102,113965.0
2021-03-09 10:25:00,132.66,132.77,132.39,132.76,68039.0,116.9102,117.0072,116.6723,116.9983,68039.0
2021-03-09 10:30:00,132.77,133.4,132.7,133.36,62215.0,117.0072,117.5624,116.9455,117.5271,62215.0
2021-03-09 10:35:00,133.35,133.36,132.9,132.97,64400.0,117.5183,117.5271,117.1217,117.1834,64400.0
2021-03-09 10:40:00,132.97,133.02,132.84,132.92,82496.0,117.1834,117.2275,117.0688,117.1394,82496.0
2021-03-09 10:45:00,132.91,133.1,132.84,132.99,41995.0,117.1305,117.298,117.0688,117.201,41995.0
2021-03-09 10:50:00,132.96,133.14,132.87,133.0,71611.0,117.1746,117.3332,117.0953,117.2099,71611.0
2021-03-09 10:55:00,132.98,133.11,132.83,132.98,65919.0,117.1922,117.3068,117.06,117.1922,65919.0
2021-03-09 11:00:00,132.97,133.02,132.83,132.97,55860.0,117.1834,117.2275,117.06,117.1834,55860.0
2021-03-09 11:05:00,132.98,133.09,132.9,133.01,54790.0,117.1922,117.2892,117.1217,117.2187,54790.0
2021-03-09 11:10:00,133.04,133.24,132.99,133.13,120237.0,117.2451,117.4214,117.201,117.3244,120237.0
2021-03-09 11:15:00,133.14,133.34,133.12,133.3,42957.0,117.3332,117.5095,117.3156,117.4742,42957.0
2021-03-09 11:20:00,133.28,133.36,133.26,133.28,63550.0,117.4566,117.5271,117.439,117.4566,63550.0
2021-03-09 11:25:00,133.28,133.42,133.23,133.32,132452.0,117.4566,117.58,117.4125,117.4919,132452.0
2021-03-09 11:30:00,133.32,133.42,133.14,133.27,164928.0,117.4919,117.58,117.3332,117.4478,164928.0
2021-03-09 11:35:00,133.26,133.41,133.24,133.37,42625.0,117.439,117.5712,117.4214,117.5359,42625.0
2021-03-09 11:40:00,133.35,133.42,133.0,133.02,36220.0,117.5183,117.58,117.2099,117.2275,36220.0
2021-03-09 11:45:00,133.0,133.23,132.92,133.06,37585.0,117.2099,117.4125,117.1394,117.2627,37585.0
2021-03-09 11:50:00,133.06,133.37,133.04,133.28,54147.0,117.2627,117.5359,117.2451,117.4566,54147.0
2021-03-09 11:55:00,133.32,133.47,133.28,133.41,39364.0,117.4919,117.6241,117.4566,117.5712,39364.0
2021-03-09 12:00:00,133.42,133.59,133.4,133.51,68077.0,117.58,117.7298,117.5624,117.6593,68077.0
2021-03-09 12:05:00,133.51,133.71,133.51,133.62,153373.0,117.6593,117.8356,117.6593,117.7562,153373.0
2021-03-09 12:10:00,133.62,133.72,133.51,133.71,176389.0,117.7562,117.8444,117.6593,117.8356,176389.0
2021-03-09 12:15:00,133.72,133.82,133.65,133.81,30140.0,117.8444,117.9325,117.7827,117.9237,30140.0
2021-03-09 12:20:00,133.81,133.91,133.63,133.65,50794.0,117.9237,118.0118,117.7651,117.7827,50794.0
2021-03-09 12:25:00,133.62,133.77,133.62,133.75,31628.0,117.7562,117.8884,117.7562,117.8708,31628.0
2021-03-09 12:30:00,133.75,133.89,133.64,133.64,25246.0,117.8708,117.9942,117.7739,117.7739,25246.0
2021-03-09 12:35:00,133.65,133.71,133.58,133.71,30704.0,117.7827,117.8356,117.721,117.8356,30704.0
2021-03-09 12:40:00,133.71,133.83,133.57,133.58,62259.0,117.8356,117.9413,117.7122,117.721,62259.0
2021-03-09 12:45:00,133.61,133.67,133.55,133.6,19780.0,117.7474,117.8003,117.6946,117.7386,19780.0
2021-03-09 12:50:00,133.6,133.64,133.55,133.62,29672.0,117.7386,117.7739,117.6946,117.7562,29672.0
2021-03-09 12:55:00,133.6,133.69,133.58,133.6,28685.0,117.7386,117.8179,117.721,117.7386,28685.0
2021-03-09 13:00:00,133.59,133.89,133.55,133.84,31108.0,117.7298,117.9942,117.6946,117.9501,31108.0
2021-03-09 13:05:00,133.86,133.87,133.61,133.65,54242.0,117.9678,117.9766,117.7474,117.7827,54242.0
2021-03-09 13:10:00,133.65,133.69,133.46,133.54,25127.0,117.7827,117.8179,117.6152,117.6857,25127.0
2021-03-09 13:15:00,133.52,133.56,133.43,133.47,18318.0,117.6681,117.7034,117.5888,117.6241,18318.0
2021-03-09 13:20:00,133.46,133.53,133.4,133.45,19324.0,117.6152,117.6769,117.5624,117.6064,19324.0
2021-03-09 13:25:00,133.46,133.53,133.37,133.52,15624.0,117.6152,117.6769,117.5359,117.6681,15624.0
2021-03-09 13:30:00,133.54,133.61,133.5,133.54,22008.0,117.6857,117.7474,117.6505,117.6857,22008.0
2021-03-09 13:35:00,133.55,133.61,133.53,133.54,30024.0,117.6946,117.7474,117.6769,117.6857,30024.0
2021-03-09 13:40:00,133.54,133.61,133.48,133.55,35937.0,117.6857,117.7474,117.6329,117.6946,35937.0
2021-03-09 13:45:00,133.53,133.61,133.52,133.57,26689.0,117.6769,117.7474,117.6681,117.7122,26689.0
2021-03-09 13:50:00,133.55,133.61,133.46,133.55,33149.0,117.6946,117.7474,117.6152,117.6946,33149.0
2021-03-09 13:55:00,133.53,133.55,133.32,133.34,19738.0,117.6769,117.6946,117.4919,117.5095,19738.0
2021-03-09 14:00:00,133.34,133.5,133.34,133.39,25022.0,117.5095,117.6505,117.5095,117.5536,25022.0
2021-03-09 14:05:00,133.39,133.44,133.36,133.36,32190.0,117.5536,117.5976,117.5271,117.5271,32190.0
2021-03-09 14:10:00,133.38,133.41,133.35,133.38,20980.0,117.5447,117.5712,117.5183,117.5447,20980.0
2021-03-09 14:15:00,133.39,133.5,133.32,133.47,43366.0,117.5536,117.6505,117.4919,117.6241,43366.0
2021-03-09 14:20:00,133.46,133.5,133.34,133.39,30898.0,117.6152,117.6505,117.5095,117.5536,30898.0
2021-03-09 14:25:00,133.38,133.65,133.36,133.64,31353.0,117.5447,117.7827,117.5271,117.7739,31353.0
2021-03-09 14:30:00,133.64,133.67,133.48,133.55,34156.0,117.7739,117.8003,117.6329,117.6946,34156.0
2021-03-09 14:35:00,133.55,133.55,133.44,133.49,27952.0,117.6946,117.6946,117.5976,117.6417,27952.0
2021-03-09 14:40:00,133.48,133.53,133.33,133.36,28208.0,117.6329,117.6769,117.5007,117.5271,28208.0
2021-03-09 14:45:00,133.35,133.48,133.29,133.47,35019.0,117.5183,117.6329,117.4654,117.6241,35019.0
2021-03-09 14:50:00,133.44,133.44,133.34,133.37,24570.0,117.5976,117.5976,117.5095,117.5359,24570.0
2021-03-09 14:55:00,133.38,133.48,133.31,133.43,42718.0,117.5447,117.6329,117.483,117.5888,42718.0
2021-03-09 15:00:00,133.43,133.43,133.19,133.27,31801.0,117.5888,117.5888,117.3773,117.4478,31801.0
2021-03-09 15:05:00,133.27,133.32,133.21,133.25,34811.0,117.4478,117.4919,117.3949,117.4302,34811.0
2021-03-09 15:10:00,133.25,133.35,133.21,133.3,35203.0,117.4302,117.5183,117.3949,117.4742,35203.0
2021-03-09 15:15:00,133.3,133.3,133.11,133.11,51023.0,117.4742,117.4742,117.3068,117.3068,51023.0
2021-03-09 15:20:00,133.11,133.21,133.02,133.03,45642.0,117.3068,117.3949,117.2275,117.2363,45642.0
2021-03-09 15:25:00,133.04,133.11,132.96,133.01,37559.0,117.2451,117.3068,117.1746,117.2187,37559.0
2021-03-09 15:30:00,133.02,133.11,132.96,132.99,62274.0,117.2275,117.3068,117.1746,117.201,62274.0
2021-03-09 15:35:00,132.99,133.0,132.8,132.86,87919.0,117.201,117.2099,117.0336,117.0865,87919.0
2021-03-09 15:40:00,132.85,132.86,132.67,132.72,81932.0,117.0777,117.0865,116.919,116.9631,81932.0
2021-03-09 15:45:00,132.69,132.69,132.27,132.34,240181.0,116.9367,116.9367,116.5665,116.6282,240181.0
2021-03-09 15:50:00,132.33,132.52,132.0,132.42,327986.0,116.6194,116.7868,116.3286,116.6987,327986.0
2021-03-09 15:55:00,132.43,132.43,132.09,132.25,396880.0,116.7075,116.7075,116.4079,116.5489,396880.0
2021-03-10 09:30:00,132.33,132.69,131.47,132.09,348386.0,116.6194,116.9367,115.8615,116.4079,348386.0
2021-03-10 09:35:00,132.09,132.35,131.43,131.52,178458.0,116.4079,116.637,115.8262,115.9056,178458.0
2021-03-10 09:40:00,131.53,131.74,130.9,131.08,209594.0,115.9144,116.0994,115.3592,115.5178,209594.0
2021-03-10 09:45:00,131.06,131.47,130.81,130.89,156532.0,115.5002,115.8615,115.2799,115.3504,156532.0
2021-03-10 09:50:00,130.88,130.92,130.54,130.76,200726.0,115.3415,115.3768,115.0419,115.2358,200726.0
2021-03-10 09:55:00,130.75,131.13,130.66,131.13,111509.0,115.227,115.5619,115.1477,115.5619,111509.0
2021-03-10 10:00:00,131.15,131.34,131.02,131.33,168485.0,115.5795,115.7469,115.4649,115.7381,168485.0
2021-03-10 10:05:00,131.36,131.73,131.27,131.72,67064.0,115.7646,116.0906,115.6852,116.0818,67064.0
2021-03-10 10:10:00,131.71,131.73,131.2,131.22,80701.0,116.073,116.0906,115.6236,115.6412,80701.0
2021-03-10 10:15:00,131.22,131.58,131.14,131.41,80172.0,115.6412,115.9584,115.5707,115.8086,80172.0
2021-03-10 10:20:00,131.41,132.05,131.34,132.04,120308.0,115.8086,116.3726,115.7469,116.3638,120308.0
2021-03-10 10:25:00,132.03,132.31,131.91,132.28,149668.0,116.355,116.6018,116.2493,116.5753,149668.0
2021-03-10 10:30:00,132.22,132.22,131.69,131.75,84480.0,116.5225,116.5225,116.0554,116.1083,84480.0
2021-03-10 10:35:00,131.75,131.91,131.67,131.84,102576.0,116.1083,116.2493,116.0378,116.1876,102576.0
2021-03-10 10:40:00,131.88,132.29,131.87,132.26,75310.0,116.2228,116.5841,116.214,116.5577,75310.0
2021-03-10 10:45:00,132.27,132.48,132.22,132.33,53406.0,116.5665,116.7516,116.5225,116.6194,53406.0
2021-03-10 10:50:00,132.35,132.63,132.29,132.54,61156.0,116.637,116.8838,116.5841,116.8045,61156.0
2021-03-10 10:55:00,132.52,132.56,132.23,132.24,53034.0,116.7868,116.8221,116.5313,116.5401,53034.0
2021-03-10 11:00:00,132.25,132.35,132.06,132.34,50560.0,116.5489,116.637,116.3815,116.6282,50560.0
2021-03-10 11:05:00,132.31,132.4,132.13,132.21,44469.0,116.6018,116.6811,116.4431,116.5136,44469.0
2021-03-10 11:10:00,132.24,132.35,132.17,132.22,20329.0,116.5401,116.637,116.4784,116.5225,20329.0
2021-03-10 11:15:00,132.22,132.26,132.12,132.12,40583.0,116.5225,116.5577,116.4343,116.4343,40583.0
2021-03-10 11:20:00,132.13,132.43,132.13,132.3,58650.0,116.4431,116.7075,116.4431,116.593,58650.0
2021-03-10 11:25:00,132.31,132.39,132.12,132.18,41098.0,116.6018,116.6723,116.4343,116.4872,41098.0
2021-03-10 11:30:00,132.18,132.35,132.11,132.19,41849.0,116.4872,116.637,116.4255,116.496,41849.0
2021-03-10 11:35:00,132.22,132.33,132.16,132.25,32333.0,116.5225,116.6194,116.4696,116.5489,32333.0
2021-03-10 11:40:00,132.24,132.29,132.13,132.14,44530.0,116.5401,116.5841,116.4431,116.452,44530.0
2021-03-10 11:45:00,132.12,132.23,132.09,132.14,29784.0,116.4343,116.5313,116.4079,116.452,29784.0
2021-03-10 11:50:00,132.15,132.45,132.15,132.4,38521.0,116.4608,116.7252,116.4608,116.6811,38521.0
2021-03-10 11:55:00,132.42,132.68,132.4,132.44,92933.0,116.6987,116.9278,116.6811,116.7163,92933.0
2021-03-10 12:00:00,132.45,132.59,132.39,132.46,31504.0,116.7252,116.8485,116.6723,116.734,31504.0
2021-03-10 12:05:00,132.45,132.5,132.31,132.48,38404.0,116.7252,116.7692,116.6018,116.7516,38404.0
2021-03-10 12:10:00,132.49,132.6,132.39,132.53,19199.0,116.7604,116.8573,116.6723,116.7957,19199.0
2021-03-10 12:15:00,132.52,132.6,132.48,132.56,24109.0,116.7868,116.8573,116.7516,116.8221,24109.0
2021-03-10 12:20:00,132.56,132.68,132.51,132.62,39331.0,116.8221,116.9278,116.778,116.875,39331.0
2021-03-10 12:25:00,132.63,132.75,132.62,132.7,25320.0,116.8838,116.9895,116.875,116.9455,25320.0
2021-03-10 12:30:00,132.69,132.88,132.68,132.79,34449.0,116.9367,117.1041,116.9278,117.0248,34449.0
2021-03-10 12:35:00,132.8,133.03,132.77,133.03,56681.0,117.0336,117.2363,117.0072,117.2363,56681.0
2021-03-10 12:40:00,133.05,133.13,132.93,132.98,30388.0,117.2539,117.3244,117.1482,117.1922,30388.0
2021-03-10 12:45:00,132.97,133.03,132.85,133.03,22489.0,117.1834,117.2363,117.0777,117.2363,22489.0
2021-03-10 12:50:00,133.02,133.09,132.91,133.03,18163.0,117.2275,117.2892,117.1305,117.2363,18163.0
2021-03-10 12:55:00,133.04,133.04,132.9,133.01,19673.0,117.2451,117.2451,117.1217,117.2187,19673.0
2021-03-10 13:00:00,133.02,133.17,132.8,132.99,56031.0,117.2275,117.3597,117.0336,117.201,56031.0
2021-03-10 13:05:00,132.98,133.23,132.82,133.21,40855.0,117.1922,117.4125,117.0512,117.3949,40855.0
2021-03-10 13:10:00,133.19,133.23,133.1,133.17,24973.0,117.3773,117.4125,117.298,117.3597,24973.0
2021-03-10 13:15:00,133.16,133.2,132.98,133.14,62888.0,117.3509,117.3861,117.1922,117.3332,62888.0
2021-03-10 13:20:00,133.15,133.39,133.15,133.35,26303.0,117.342,117.5536,117.342,117.5183,26303.0
2021-03-10 13:25:00,133.34,133.44,133.26,133.35,26171.0,117.5095,117.5976,117.439,117.5183,26171.0
2021-03-10 13:30:00,133.35,133.49,133.32,133.47,71061.0,117.5183,117.6417,117.4919,117.6241,71061.0
2021-03-10 13:35:00,133.47,133.71,133.46,133.7,49960.0,117.6241,117.8356,117.6152,117.8267,49960.0
2021-03-10 13:40:00,133.71,133.9,133.69,133.76,52964.0,117.8356,118.003,117.8179,117.8796,52964.0
2021-03-10 13:45:00,133.78,133.95,133.73,133.91,51324.0,117.8973,118.0471,117.8532,118.0118,51324.0
2021-03-10 13:50:00,133.96,134.0,133.88,133.96,25262.0,118.0559,118.0911,117.9854,118.0559,25262.0
2021-03-10 13:55:00,133.97,133.99,133.83,133.88,30856.0,118.0647,118.0823,117.9413,117.9854,30856.0
2021-03-10 14:00:00,133.89,133.91,133.41,133.48,41405.0,117.9942,118.0118,117.5712,117.6329,41405.0
2021-03-10 14:05:00,133.5,133.71,133.47,133.64,20188.0,117.6505,117.8356,117.6241,117.7739,20188.0
2021-03-10 14:10:00,133.64,133.81,133.57,133.74,22698.0,117.7739,117.9237,117.7122,117.862,22698.0
2021-03-10 14:15:00,133.7,133.74,133.65,133.72,16574.0,117.8267,117.862,117.7827,117.8444,16574.0
2021-03-10 14:20:00,133.72,133.77,133.58,133.68,56978.0,117.8444,117.8884,117.721,117.8091,56978.0
2021-03-10 14:25:00,133.69,133.85,133.67,133.74,21847.0,117.8179,117.9589,117.8003,117.862,21847.0
2021-03-10 14:30:00,133.77,133.82,133.7,133.75,20660.0,117.8884,117.9325,117.8267,117.8708,20660.0
2021-03-10 14:35:00,133.75,133.8,133.64,133.66,27230.0,117.8708,117.9149,117.7739,117.7915,27230.0
2021-03-10 14:40:00,133.67,133.72,133.43,133.46,23295.0,117.8003,117.8444,117.5888,117.6152,23295.0
2021-03-10 14:45:00,133.46,133.56,133.34,133.51,43935.0,117.6152,117.7034,117.5095,117.6593,43935.0
2021-03-10 14:50:00,133.52,133.52,133.39,133.48,19651.0,117.6681,117.6681,117.5536,117.6329,19651.0
2021-03-10 14:55:00,133.47,133.47,133.32,133.44,40149.0,117.6241,117.6241,117.4919,117.5976,40149.0
2021-03-10 15:00:00,133.44,133.94,133.4,133.92,234168.0,117.5976,118.0383,117.5624,118.0206,234168.0
2021-03-10 15:05:00,133.93,134.19,133.92,134.14,97030.0,118.0294,118.2586,118.0206,118.2145,97030.0
2021-03-10 15:10:00,134.13,134.47,134.11,134.21,78531.0,118.2057,118.5053,118.1881,118.2762,78531.0
2021-03-10 15:15:00,134.22,134.22,134.06,134.16,40371.0,118.285,118.285,118.144,118.2321,40371.0
2021-03-10 15:20:00,134.16,134.3,134.13,134.25,56340.0,118.2321,118.3555,118.2057,118.3115,56340.0
2021-03-10 15:25:00,134.25,134.28,134.07,134.27,77696.0,118.3115,118.3379,118.1528,118.3291,77696.0
2021-03-10 15:30:00,134.27,134.38,134.19,134.19,60847.0,118.3291,118.426,118.2586,118.2586,60847.0
2021-03-10 15:35:00,134.19,134.2,133.93,134.0,46127.0,118.2586,118.2674,118.0294,118.0911,46127.0
2021-03-10 15:40:00,134.01,134.04,133.85,133.85,59731.0,118.0999,118.1264,117.9589,117.9589,59731.0
2021-03-10 15:45:00,133.84,133.86,133.62,133.62,70114.0,117.9501,117.9678,117.7562,117.7562,70114.0
2021-03-10 15:50:00,133.63,133.78,133.46,133.65,172473.0,117.7651,117.8973,117.6152,117.7827,172473.0
2021-03-10 15:55:00,133.64,133.66,133.44,133.58,232999.0,117.7739,117.7915,117.5976,117.721,232999.0
2021-03-11 09:30:00,133.34,133.62,133.19,133.36,135989.0,117.5095,117.7562,117.3773,117.5271,135989.0
2021-03-11 09:35:00,133.31,133.61,133.24,133.32,45350.0,117.483,117.7474,117.4214,117.4919,45350.0
2021-03-11 09:40:00,133.34,133.93,133.21,133.87,55828.0,117.5095,118.0294,117.3949,117.9766,55828.0
2021-03-11 09:45:00,133.84,134.1,133.82,133.98,50677.0,117.9501,118.1793,117.9325,118.0735,50677.0
2021-03-11 09:50:00,133.93,133.93,133.3,133.45,62805.0,118.0294,118.0294,117.4742,117.6064,62805.0
2021-03-11 09:55:00,133.42,133.88,133.37,133.68,42403.0,117.58,117.9854,117.5359,117.8091,42403.0
2021-03-11 10:00:00,133.7,133.93,133.54,133.9,53970.0,117.8267,118.0294,117.6857,118.003,53970.0
2021-03-11 10:05:00,133.85,133.92,133.69,133.72,28222.0,117.9589,118.0206,117.8179,117.8444,28222.0
2021-03-11 10:10:00,133.68,133.76,133.6,133.62,26174.0,117.8091,117.8796,117.7386,117.7562,26174.0
2021-03-11 10:15:00,133.63,133.76,133.54,133.67,40484.0,117.7651,117.8796,117.6857,117.8003,40484.0
2021-03-11 10:20:00,133.65,133.69,133.43,133.61,23440.0,117.7827,117.8179,117.5888,117.7474,23440.0
2021-03-11 10:25:00,133.58,133.81,133.46,133.81,24366.0,117.721,117.9237,117.6152,117.9237,24366.0
2021-03-11 10:30:00,133.8,133.98,133.73,133.85,24638.0,117.9149,118.0735,117.8532,117.9589,24638.0
2021-03-11 10:35:00,133.86,133.86,133.73,133.78,38907.0,117.9678,117.9678,117.8532,117.8973,38907.0
2021-03-11 10:40:00,133.78,133.81,133.61,133.78,35940.0,117.8973,117.9237,117.7474,117.8973,35940.0
2021-03-11 10:45:00,133.75,134.01,133.75,133.94,44434.0,117.8708,118.0999,117.8708,118.0383,44434.0
2021-03-11 10:50:00,133.92,134.28,133.9,134.28,43230.0,118.0206,118.3379,118.003,118.3379,43230.0
2021-03-11 10:55:00,134.25,134.25,133.97,134.1,35646.0,118.3115,118.3115,118.0647,118.1793,35646.0
2021-03-11 11:00:00,134.09,134.23,133.86,133.94,31866.0,118.1704,118.2938,117.9678,118.0383,31866.0
2021-03-11 11:05:00,133.95,133.95,133.77,133.78,27019.0,118.0471,118.0471,117.8884,117.8973,27019.0
2021-03-11 11:10:00,133.8,133.94,133.79,133.91,26328.0,117.9149,118.0383,117.9061,118.0118,26328.0
2021-03-11 11:15:00,133.92,134.2,133.92,134.12,26551.0,118.0206,118.2674,118.0206,118.1969,26551.0
2021-03-11 11:20:00,134.13,134.16,134.0,134.02,30651.0,118.2057,118.2321,118.0911,118.1088,30651.0
2021-03-11 11:25:00,134.03,134.08,133.92,134.01,25601.0,118.1176,118.1616,118.0206,118.0999,25601.0
2021-03-11 11:30:00,134.03,134.16,133.97,134.16,22068.0,118.1176,118.2321,118.0647,118.2321,22068.0
2021-03-11 11:35:00,134.16,134.19,134.06,134.13,19195.0,118.2321,118.2586,118.144,118.2057,19195.0
2021-03-11 11:40:00,134.09,134.16,133.99,134.1,21616.0,118.1704,118.2321,118.0823,118.1793,21616.0
2021-03-11 11:45:00,134.1,134.18,134.0,134.15,22955.0,118.1793,118.2498,118.0911,118.2233,22955.0
2021-03-11 11:50:00,134.14,134.28,134.14,134.23,23557.0,118.2145,118.3379,118.2145,118.2938,23557.0
2021-03-11 11:55:00,134.21,134.31,134.07,134.1,29085.0,118.2762,118.3643,118.1528,118.1793,29085.0
2021-03-11 12:00:00,134.11,134.22,134.11,134.17,52922.0,118.1881,118.285,118.1881,118.2409,52922.0
2021-03-11 12:05:00,134.13,134.18,134.06,134.12,33660.0,118.2057,118.2498,118.144,118.1969,33660.0
2021-03-11 12:10:00,134.1,134.24,134.1,134.14,22180.0,118.1793,118.3026,118.1793,118.2145,22180.0
2021-03-11 12:15:00,134.14,134.17,134.03,134.05,14996.0,118.2145,118.2409,118.1176,118.1352,14996.0
2021-03-11 12:20:00,134.04,134.09,133.95,134.05,15197.0,118.1264,118.1704,118.0471,118.1352,15197.0
2021-03-11 12:25:00,134.06,134.16,134.06,134.12,16827.0,118.144,118.2321,118.144,118.1969,16827.0
2021-03-11 12:30:00,134.15,134.23,134.14,134.18,12314.0,118.2233,118.2938,118.2145,118.2498,12314.0
2021-03-11 12:35:00,134.19,134.26,134.1,134.1,19496.0,118.2586,118.3203,118.1793,118.1793,19496.0
2021-03-11 12:40:00,134.1,134.24,134.09,134.21,17688.0,118.1793,118.3026,118.1704,118.2762,17688.0
2021-03-11 12:45:00,134.2,134.29,134.16,134.18,10769.0,118.2674,118.3467,118.2321,118.2498,10769.0
2021-03-11 12:50:00,134.17,134.23,134.14,134.22,11097.0,118.2409,118.2938,118.2145,118.285,11097.0
2021-03-11 12:55:00,134.24,134.33,134.2,134.33,13468.0,118.3026,118.382,118.2674,118.382,13468.0
2021-03-11 13:00:00,134.32,134.42,134.3,134.42,21709.0,118.3731,118.4613,118.3555,118.4613,21709.0
2021-03-11 13:05:00,134.43,134.58,134.43,134.5,38216.0,118.4701,118.6023,118.4701,118.5318,38216.0
2021-03-11 13:10:00,134.5,134.57,134.48,134.5,23094.0,118.5318,118.5935,118.5141,118.5318,23094.0
2021-03-11 13:15:00,134.5,134.51,134.39,134.4,24050.0,118.5318,118.5406,118.4348,118.4436,24050.0
2021-03-11 13:20:00,134.4,134.4,134.3,134.32,21540.0,118.4436,118.4436,118.3555,118.3731,21540.0
2021-03-11 13:25:00,134.31,134.35,134.23,134.24,13081.0,118.3643,118.3996,118.2938,118.3026,13081.0
2021-03-11 13:30:00,134.23,134.3,134.13,134.16,17314.0,118.2938,118.3555,118.2057,118.2321,17314.0
2021-03-11 13:35:00,134.14,134.14,134.03,134.11,14682.0,118.2145,118.2145,118.1176,118.1881,14682.0
2021-03-11 13:40:00,134.13,134.17,134.07,134.12,17194.0,118.2057,118.2409,118.1528,118.1969,17194.0
2021-03-11 13:45:00,134.1,134.11,133.97,134.02,14290.0,118.1793,118.1881,118.0647,118.1088,14290.0
2021-03-11 13:50:00,134.03,134.14,133.96,134.1,31475.0,118.1176,118.2145,118.0559,118.1793,31475.0
2021-03-11 13:55:00,134.15,134.35,134.13,134.25,37049.0,118.2233,118.3996,118.2057,118.3115,37049.0
2021-03-11 14:00:00,134.26,134.38,134.25,134.38,30850.0,118.3203,118.426,118.3115,118.426,30850.0
2021-03-11 14:05:00,134.37,134.39,134.24,134.27,27892.0,118.4172,118.4348,118.3026,118.3291,27892.0
2021-03-11 14:10:00,134.26,134.27,134.19,134.22,19279.0,118.3203,118.3291,118.2586,118.285,19279.0
2021-03-11 14:15:00,134.22,134.27,134.16,134.2,27277.0,118.285,118.3291,118.2321,118.2674,27277.0
2021-03-11 14:20:00,134.21,134.32,134.19,134.31,17595.0,118.2762,118.3731,118.2586,118.3643,17595.0
2021-03-11 14:25:00,134.31,134.36,134.24,134.24,20139.0,118.3643,118.4084,118.3026,118.3026,20139.0
2021-03-11 14:30:00,134.23,134.25,134.18,134.2,28065.0,118.2938,118.3115,118.2498,118.2674,28065.0
2021-03-11 14:35:00,134.2,134.2,133.92,133.95,42837.0,118.2674,118.2674,118.0206,118.0471,42837.0
2021-03-11 14:40:00,133.97,133.98,133.83,133.85,25575.0,118.0647,118.0735,117.9413,117.9589,25575.0
2021-03-11 14:45:00,133.86,133.88,133.76,133.76,21923.0,117.9678,117.9854,117.8796,117.8796,21923.0
2021-03-11 14:50:00,133.75,133.76,133.61,133.72,28197.0,117.8708,117.8796,117.7474,117.8444,28197.0
2021-03-11 14:55:00,133.72,133.78,133.67,133.71,24670.0,117.8444,117.8973,117.8003,117.8356,24670.0
2021-03-11 15:00:00,133.71,133.74,133.66,133.7,33266.0,117.8356,117.862,117.7915,117.8267,33266.0
2021-03-11 15:05:00,133.69,133.69,133.51,133.59,20132.0,117.8179,117.8179,117.6593,117.7298,20132.0
2021-03-11 15:10:00,133.59,133.6,133.41,133.49,22772.0,117.7298,117.7386,117.5712,117.6417,22772.0
2021-03-11 15:15:00,133.5,133.52,133.41,133.42,22209.0,117.6505,117.6681,117.5712,117.58,22209.0
2021-03-11 15:20:00,133.42,133.47,133.39,133.45,19033.0,117.58,117.6241,117.5536,117.6064,19033.0
2021-03-11 15:25:00,133.46,133.55,133.39,133.5,21478.0,117.6152,117.6946,117.5536,117.6505,21478.0
2021-03-11 15:30:00,133.49,133.49,133.27,133.31,36117.0,117.6417,117.6417,117.4478,117.483,36117.0
2021-03-11 15:35:00,133.32,133.32,133.21,133.24,30825.0,117.4919,117.4919,117.3949,117.4214,30825.0
2021-03-11 15:40:00,133.25,133.36,133.23,133.36,32833.0,117.4302,117.5271,117.4125,117.5271,32833.0
2021-03-11 15:45:00,133.36,133.45,133.3,133.3,37996.0,117.5271,117.6064,117.4742,117.4742,37996.0
2021-03-11 15:50:00,133.3,133.33,133.12,133.25,124413.0,117.4742,117.5007,117.3156,117.4302,124413.0
2021-03-11 15:55:00,133.22,133.32,133.1,133.26,215810.0,117.4037,117.4919,117.298,117.439,215810.0
2021-03-12 09:30:00,133.09,133.69,132.94,133.0,132294.0,117.2892,117.8179,117.157,117.2099,132294.0
2021-03-12 09:35:00,133.09,133.58,133.08,133.47,50535.0,117.2892,117.721,117.2804,117.6241,50535.0
2021-03-12 09:40:00,133.47,133.5,133.2,133.21,94386.0,117.6241,117.6505,117.3861,117.3949,94386.0
2021-03-12 09:45:00,133.2,133.78,133.14,133.78,105955.0,117.3861,117.8973,117.3332,117.8973,105955.0
2021-03-12 09:50:00,133.79,133.79,133.36,133.36,42387.0,117.9061,117.9061,117.5271,117.5271,42387.0
2021-03-12 09:55:00,133.36,133.5,133.2,133.49,48319.0,117.5271,117.6505,117.3861,117.6417,48319.0
2021-03-12 10:00:00,133.5,133.75,133.41,133.61,22416.0,117.6505,117.8708,117.5712,117.7474,22416.0
2021-03-12 10:05:00,133.62,133.78,133.32,133.4,32379.0,117.7562,117.8973,117.4919,117.5624,32379.0
2021-03-12 10:10:00,133.38,133.42,133.26,133.32,32447.0,117.5447,117.58,117.439,117.4919,32447.0
2021-03-12 10:15:00,133.31,133.37,133.1,133.22,37456.0,117.483,117.5359,117.298,117.4037,37456.0
2021-03-12 10:20:00,133.21,133.29,133.14,133.28,44464.0,117.3949,117.4654,117.3332,117.4566,44464.0
2021-03-12 10:25:00,133.27,133.35,133.15,133.19,37053.0,117.4478,117.5183,117.342,117.3773,37053.0
2021-03-12 10:30:00,133.18,133.32,133.08,133.28,54451.0,117.3685,117.4919,117.2804,117.4566,54451.0
2021-03-12 10:35:00,133.28,133.52,133.27,133.47,33603.0,117.4566,117.6681,117.4478,117.6241,33603.0
2021-03-12 10:40:00,133.47,133.59,133.39,133.42,35884.0,117.6241,117.7298,117.5536,117.58,35884.0
2021-03-12 10:45:00,133.41,133.41,133.22,133.26,42933.0,117.5712,117.5712,117.4037,117.439,42933.0
2021-03-12 10:50:00,133.27,133.27,132.85,132.89,62883.0,117.4478,117.4478,117.0777,117.1129,62883.0
2021-03-12 10:55:00,132.9,133.3,132.88,133.15,42263.0,117.1217,117.4742,117.1041,117.342,42263.0
2021-03-12 11:00:00,133.14,133.14,132.92,132.95,31211.0,117.3332,117.3332,117.1394,117.1658,31211.0
2021-03-12 11:05:00,132.97,133.02,132.8,132.83,33834.0,117.1834,117.2275,117.0336,117.06,33834.0
2021-03-12 11:10:00,132.84,132.93,132.79,132.91,29761.0,117.0688,117.1482,117.0248,117.1305,29761.0
2021-03-12 11:15:00,132.89,132.91,132.64,132.68,32027.0,117.1129,117.1305,116.8926,116.9278,32027.0
2021-03-12 11:20:00,132.67,132.82,132.66,132.76,18331.0,116.919,117.0512,116.9102,116.9983,18331.0
2021-03-12 11:25:00,132.8,132.98,132.75,132.97,19598.0,117.0336,117.1922,116.9895,117.1834,19598.0
2021-03-12 11:30:00,132.97,132.97,132.78,132.8,21705.0,117.1834,117.1834,117.016,117.0336,21705.0
2021-03-12 11:35:00,132.8,133.02,132.76,132.84,25497.0,117.0336,117.2275,116.9983,117.0688,25497.0
2021-03-12 11:40:00,132.84,132.89,132.76,132.82,43188.0,117.0688,117.1129,116.9983,117.0512,43188.0
2021-03-12 11:45:00,132.81,132.93,132.81,132.91,20107.0,117.0424,117.1482,117.0424,117.1305,20107.0
2021-03-12 11:50:00,132.92,133.04,132.87,132.96,32776.0,117.1394,117.2451,117.0953,117.1746,32776.0
2021-03-12 11:55:00,132.96,133.11,132.95,133.07,24239.0,117.1746,117.3068,117.1658,117.2715,24239.0
2021-03-12 12:00:00,133.07,133.07,132.9,133.01,22641.0,117.2715,117.2715,117.1217,117.2187,22641.0
2021-03-12 12:05:00,133.02,133.07,132.99,133.03,19244.0,117.2275,117.2715,117.201,117.2363,19244.0
2021-03-12 12:10:00,133.02,133.07,132.98,133.04,47135.0,117.2275,117.2715,117.1922,117.2451,47135.0
2021-03-12 12:15:00,133.05,133.23,133.05,133.11,114612.0,117.2539,117.4125,117.2539,117.3068,114612.0
2021-03-12 12:20:00,133.12,133.26,133.02,133.15,62571.0,117.3156,117.439,117.2275,117.342,62571.0
2021-03-12 12:25:00,133.16,133.16,133.03,133.05,17488.0,117.3509,117.3509,117.2363,117.2539,17488.0
2021-03-12 12:30:00,133.05,133.23,133.03,133.22,22311.0,117.2539,117.4125,117.2363,117.4037,22311.0
2021-03-12 12:35:00,133.22,133.34,133.22,133.29,21166.0,117.4037,117.5095,117.4037,117.4654,21166.0
2021-03-12 12:40:00,133.29,133.33,133.23,133.25,21476.0,117.4654,117.5007,117.4125,117.4302,21476.0
2021-03-12 12:45:00,133.24,133.28,133.19,133.21,15284.0,117.4214,117.4566,117.3773,117.3949,15284.0
2021-03-12 12:50:00,133.21,133.27,133.19,133.23,17040.0,117.3949,117.4478,117.3773,117.4125,17040.0
2021-03-12 12:55:00,133.2,133.21,133.13,133.18,18787.0,117.3861,117.3949,117.3244,117.3685,18787.0
2021-03-12 13:00:00,133.16,133.16,133.09,133.11,19164.0,117.3509,117.3509,117.2892,117.3068,19164.0
2021-03-12 13:05:00,133.11,133.28,133.1,133.27,22309.0,117.3068,117.4566,117.298,117.4478,22309.0
2021-03-12 13:10:00,133.27,133.43,133.22,133.43,17938.0,117.4478,117.5888,117.4037,117.5888,17938.0
2021-03-12 13:15:00,133.43,133.47,133.42,133.46,33623.0,117.5888,117.6241,117.58,117.6152,33623.0
2021-03-12 13:20:00,133.46,133.46,133.3,133.3,38700.0,117.6152,117.6152,117.4742,117.4742,38700.0
2021-03-12 13:25:00,133.29,133.38,133.28,133.37,25740.0,117.4654,117.5447,117.4566,117.5359,25740.0
2021-03-12 13:30:00,133.36,133.46,133.33,133.42,81826.0,117.5271,117.6152,117.5007,117.58,81826.0
2021-03-12 13:35:00,133.43,133.5,133.4,133.47,10562.0,117.5888,117.6505,117.5624,117.6241,10562.0
2021-03-12 13:40:00,133.48,133.62,133.46,133.6,23222.0,117.6329,117.7562,117.6152,117.7386,23222.0
2021-03-12 13:45:00,133.61,133.67,133.61,133.65,19726.0,117.7474,117.8003,117.7474,117.7827,19726.0
2021-03-12 13:50:00,133.67,133.79,133.65,133.79,18902.0,117.8003,117.9061,117.7827,117.9061,18902.0
2021-03-12 13:55:00,133.78,133.78,133.67,133.68,19247.0,117.8973,117.8973,117.8003,117.8091,19247.0
2021-03-12 14:00:00,133.67,133.72,133.39,133.4,63751.0,117.8003,117.8444,117.5536,117.5624,63751.0
2021-03-12 14:05:00,133.39,133.63,133.36,133.62,116495.0,117.5536,117.7651,117.5271,117.7562,116495.0
2021-03-12 14:10:00,133.62,133.65,133.53,133.63,13483.0,117.7562,117.7827,117.6769,117.7651,13483.0
2021-03-12 14:15:00,133.61,133.63,133.55,133.59,12121.0,117.7474,117.7651,117.6946,117.7298,12121.0
2021-03-12 14:20:00,133.6,133.62,133.49,133.5,15013.0,117.7386,117.7562,117.6417,117.6505,15013.0
2021-03-12 14:25:00,133.5,133.5,133.33,133.34,26854.0,117.6505,117.6505,117.5007,117.5095,26854.0
2021-03-12 14:30:00,133.32,133.39,133.27,133.28,24261.0,117.4919,117.5536,117.4478,117.4566,24261.0
2021-03-12 14:35:00,133.27,133.28,133.13,133.15,25147.0,117.4478,117.4566,117.3244,117.342,25147.0
2021-03-12 14:40:00,133.15,133.23,133.11,133.23,38090.0,117.342,117.4125,117.3068,117.4125,38090.0
2021-03-12 14:45:00,133.22,133.27,133.19,133.22,14292.0,117.4037,117.4478,117.3773,117.4037,14292.0
2021-03-12 14:50:00,133.23,133.29,133.18,133.24,23501.0,117.4125,117.4654,117.3685,117.4214,23501.0
2021-03-12 14:55:00,133.26,133.26,133.17,133.18,27136.0,117.439,117.439,117.3597,117.3685,27136.0
2021-03-12 15:00:00,133.19,133.24,133.05,133.05,51502.0,117.3773,117.4214,117.2539,117.2539,51502.0
2021-03-12 15:05:00,133.06,133.08,132.86,132.97,38033.0,117.2627,117.2804,117.0865,117.1834,38033.0
2021-03-12 15:10:00,132.95,132.95,132.78,132.94,43069.0,117.1658,117.1658,117.016,117.157,43069.0
2021-03-12 15:15:00,132.94,132.99,132.92,132.95,29070.0,117.157,117.201,117.1394,117.1658,29070.0
2021-03-12 15:20:00,132.94,133.05,132.94,132.97,34718.0,117.157,117.2539,117.157,117.1834,34718.0
2021-03-12 15:25:00,132.97,133.1,132.97,133.08,36282.0,117.1834,117.298,117.1834,117.2804,36282.0
2021-03-12 15:30:00,133.07,133.14,132.85,132.88,65506.0,117.2715,117.3332,117.0777,117.1041,65506.0
2021-03-12 15:35:00,132.88,133.13,132.88,133.12,63983.0,117.1041,117.3244,117.1041,117.3156,63983.0
2021-03-12 15:40:00,133.13,133.25,133.13,133.23,39072.0,117.3244,117.4302,117.3244,117.4125,39072.0
2021-03-12 15:45:00,133.23,133.24,133.15,133.17,52394.0,117.4125,117.4214,117.342,117.3597,52394.0
2021-03-12 15:50:00,133.18,133.25,132.91,133.0,120525.0,117.3685,117.4302,117.1305,117.2099,120525.0
2021-03-12 15:55:00,132.98,133.15,132.92,133.02,167166.0,117.1922,117.342,117.1394,117.2275,167166.0
2021-03-15 09:30:00,133.44,133.63,132.92,133.04,152482.0,117.5976,117.7651,117.1394,117.2451,152482.0
2021-03-15 09:35:00,133.02,133.47,132.82,133.31,64766.0,117.2275,117.6241,117.0512,117.483,64766.0
2021-03-15 09:40:00,133.32,133.55,133.32,133.43,54221.0,117.4919,117.6946,117.4919,117.5888,54221.0
2021-03-15 09:45:00,133.42,133.43,133.17,133.27,67146.0,117.58,117.5888,117.3597,117.4478,67146.0
2021-03-15 09:50:00,133.29,133.29,133.05,133.09,42281.0,117.4654,117.4654,117.2539,117.2892,42281.0
2021-03-15 09:55:00,133.11,133.13,132.83,132.94,81276.0,117.3068,117.3244,117.06,117.157,81276.0
2021-03-15 10:00:00,132.93,133.05,132.66,132.71,69321.0,117.1482,117.2539,116.9102,116.9543,69321.0
2021-03-15 10:05:00,132.71,132.93,132.68,132.83,59244.0,116.9543,117.1482,116.9278,117.06,59244.0
2021-03-15 10:10:00,132.82,132.83,132.55,132.64,58451.0,117.0512,117.06,116.8133,116.8926,58451.0
2021-03-15 10:15:00,132.62,132.66,132.41,132.57,42660.0,116.875,116.9102,116.6899,116.8309,42660.0
2021-03-15 10:20:00,132.58,132.61,132.39,132.46,41914.0,116.8397,116.8662,116.6723,116.734,41914.0
2021-03-15 10:25:00,132.47,132.52,132.26,132.39,66159.0,116.7428,116.7868,116.5577,116.6723,66159.0
2021-03-15 10:30:00,132.37,132.43,131.97,132.16,64336.0,116.6546,116.7075,116.3021,116.4696,64336.0
2021-03-15 10:35:00,132.18,132.53,132.18,132.53,37393.0,116.4872,116.7957,116.4872,116.7957,37393.0
2021-03-15 10:40:00,132.54,132.56,132.36,132.41,29793.0,116.8045,116.8221,116.6458,116.6899,29793.0
2021-03-15 10:45:00,132.44,132.53,132.32,132.34,26849.0,116.7163,116.7957,116.6106,116.6282,26849.0
2021-03-15 10:50:00,132.34,132.5,132.32,132.47,29103.0,116.6282,116.7692,116.6106,116.7428,29103.0
2021-03-15 10:55:00,132.48,132.68,132.47,132.61,51759.0,116.7516,116.9278,116.7428,116.8662,51759.0
2021-03-15 11:00:00,132.61,132.64,132.51,132.55,49336.0,116.8662,116.8926,116.778,116.8133,49336.0
2021-03-15 11:05:00,132.55,132.58,132.39,132.54,42541.0,116.8133,116.8397,116.6723,116.8045,42541.0
2021-03-15 11:10:00,132.55,132.56,132.42,132.45,24971.0,116.8133,116.8221,116.6987,116.7252,24971.0
2021-03-15 11:15:00,132.44,132.56,132.39,132.41,34617.0,116.7163,116.8221,116.6723,116.6899,34617.0
2021-03-15 11:20:00,132.42,132.42,132.28,132.34,44999.0,116.6987,116.6987,116.5753,116.6282,44999.0
2021-03-15 11:25:00,132.36,132.42,132.21,132.24,42449.0,116.6458,116.6987,116.5136,116.5401,42449.0
2021-03-15 11:30:00,132.22,132.26,132.13,132.2,29792.0,116.5225,116.5577,116.4431,116.5048,29792.0
2021-03-15 11:35:00,132.22,132.29,132.12,132.26,28375.0,116.5225,116.5841,116.4343,116.5577,28375.0
2021-03-15 11:40:00,132.24,132.3,132.16,132.24,27832.0,116.5401,116.593,116.4696,116.5401,27832.0
2021-03-15 11:45:00,132.24,132.28,132.17,132.2,23442.0,116.5401,116.5753,116.4784,116.5048,23442.0
2021-03-15 11:50:00,132.21,132.44,132.17,132.44,28933.0,116.5136,116.7163,116.4784,116.7163,28933.0
2021-03-15 11:55:00,132.46,132.58,132.35,132.55,35886.0,116.734,116.8397,116.637,116.8133,35886.0
2021-03-15 12:00:00,132.55,132.59,132.45,132.5,19054.0,116.8133,116.8485,116.7252,116.7692,19054.0
2021-03-15 12:05:00,132.5,132.58,132.47,132.54,16552.0,116.7692,116.8397,116.7428,116.8045,16552.0
2021-03-15 12:10:00,132.56,132.56,132.4,132.4,50579.0,116.8221,116.8221,116.6811,116.6811,50579.0
2021-03-15 12:15:00,132.42,132.52,132.39,132.47,53085.0,116.6987,116.7868,116.6723,116.7428,53085.0
2021-03-15 12:20:00,132.48,132.62,132.48,132.62,30139.0,116.7516,116.875,116.7516,116.875,30139.0
2021-03-15 12:25:00,132.63,132.76,132.58,132.68,14701.0,116.8838,116.9983,116.8397,116.9278,14701.0
2021-03-15 12:30:00,132.66,132.67,132.5,132.52,21316.0,116.9102,116.919,116.7692,116.7868,21316.0
2021-03-15 12:35:00,132.54,132.62,132.52,132.55,20390.0,116.8045,116.875,116.7868,116.8133,20390.0
2021-03-15 12:40:00,132.54,132.54,132.49,132.52,11295.0,116.8045,116.8045,116.7604,116.7868,11295.0
2021-03-15 12:45:00,132.53,132.57,132.44,132.47,13542.0,116.7957,116.8309,116.7163,116.7428,13542.0
2021-03-15 12:50:00,132.46,132.48,132.37,132.39,20429.0,116.734,116.7516,116.6546,116.6723,20429.0
2021-03-15 12:55:00,132.4,132.49,132.34,132.49,16599.0,116.6811,116.7604,116.6282,116.7604,16599.0
2021-03-15 13:00:00,132.51,132.58,132.46,132.52,10429.0,116.778,116.8397,116.734,116.7868,10429.0
2021-03-15 13:05:00,132.52,132.53,132.42,132.45,13478.0,116.7868,116.7957,116.6987,116.7252,13478.0
2021-03-15 13:10:00,132.45,132.48,132.37,132.47,14073.0,116.7252,116.7516,116.6546,116.7428,14073.0
2021-03-15 13:15:00,132.48,132.6,132.47,132.56,25213.0,116.7516,116.8573,116.7428,116.8221,25213.0
2021-03-15 13:20:00,132.56,132.57,132.4,132.46,19373.0,116.8221,116.8309,116.6811,116.734,19373.0
2021-03-15 13:25:00,132.47,132.49,132.43,132.48,15739.0,116.7428,116.7604,116.7075,116.7516,15739.0
2021-03-15 13:30:00,132.46,132.49,132.4,132.42,21669.0,116.734,116.7604,116.6811,116.6987,21669.0
2021-03-15 13:35:00,132.42,132.58,132.39,132.58,37232.0,116.6987,116.8397,116.6723,116.8397,37232.0
2021-03-15 13:40:00,132.58,132.68,132.55,132.64,12483.0,116.8397,116.9278,116.8133,116.8926,12483.0
2021-03-15 13:45:00,132.61,132.8,132.6,132.77,50968.0,116.8662,117.0336,116.8573,117.0072,50968.0
2021-03-15 13:50:00,132.79,132.84,132.75,132.82,34931.0,117.0248,117.0688,116.9895,117.0512,34931.0
2021-03-15 13:55:00,132.81,132.84,132.75,132.79,15707.0,117.0424,117.0688,116.9895,117.0248,15707.0
2021-03-15 14:00:00,132.8,132.97,132.78,132.97,20426.0,117.0336,117.1834,117.016,117.1834,20426.0
2021-03-15 14:05:00,132.97,133.1,132.95,133.07,17709.0,117.1834,117.298,117.1658,117.2715,17709.0
2021-03-15 14:10:00,133.06,133.1,133.0,133.02,16606.0,117.2627,117.298,117.2099,117.2275,16606.0
2021-03-15 14:15:00,133.02,133.06,132.97,133.01,19036.0,117.2275,117.2627,117.1834,117.2187,19036.0
2021-03-15 14:20:00,133.0,133.1,132.89,132.89,33101.0,117.2099,117.298,117.1129,117.1129,33101.0
2021-03-15 14:25:00,132.9,132.97,132.82,132.87,29679.0,117.1217,117.1834,117.0512,117.0953,29679.0
2021-03-15 14:30:00,132.87,132.92,132.84,132.85,24232.0,117.0953,117.1394,117.0688,117.0777,24232.0
2021-03-15 14:35:00,132.84,132.88,132.79,132.82,15746.0,117.0688,117.1041,117.0248,117.0512,15746.0
2021-03-15 14:40:00,132.83,132.84,132.7,132.72,27677.0,117.06,117.0688,116.9455,116.9631,27677.0
2021-03-15 14:45:00,132.71,132.76,132.67,132.67,21383.0,116.9543,116.9983,116.919,116.919,21383.0
2021-03-15 14:50:00,132.66,132.73,132.63,132.72,19073.0,116.9102,116.9719,116.8838,116.9631,19073.0
2021-03-15 14:55:00,132.73,132.78,132.72,132.74,26000.0,116.9719,117.016,116.9631,116.9807,26000.0
2021-03-15 15:00:00,132.73,132.78,132.64,132.69,31324.0,116.9719,117.016,116.8926,116.9367,31324.0
2021-03-15 15:05:00,132.69,132.7,132.52,132.55,41569.0,116.9367,116.9455,116.7868,116.8133,41569.0
2021-03-15 15:10:00,132.56,132.56,132.44,132.45,35817.0,116.8221,116.8221,116.7163,116.7252,35817.0
2021-03-15 15:15:00,132.45,132.51,132.39,132.43,32155.0,116.7252,116.778,116.6723,116.7075,32155.0
2021-03-15 15:20:00,132.43,132.46,132.34,132.36,49752.0,116.7075,116.734,116.6282,116.6458,49752.0
2021-03-15 15:25:00,132.36,132.46,132.33,132.37,35483.0,116.6458,116.734,116.6194,116.6546,35483.0
2021-03-15 15:30:00,132.38,132.39,132.21,132.25,85311.0,116.6635,116.6723,116.5136,116.5489,85311.0
2021-03-15 15:35:00,132.25,132.49,132.22,132.46,58941.0,116.5489,116.7604,116.5225,116.734,58941.0
2021-03-15 15:40:00,132.46,132.53,132.45,132.49,36856.0,116.734,116.7957,116.7252,116.7604,36856.0
2021-03-15 15:45:00,132.49,132.65,132.44,132.64,79635.0,116.7604,116.9014,116.7163,116.8926,79635.0
2021-03-15 15:50:00,132.64,132.97,132.64,132.89,193695.0,116.8926,117.1834,116.8926,117.1129,193695.0
2021-03-15 15:55:00,132.88,133.22,132.88,133.02,271090.0,117.1041,117.4037,117.1041,117.2275,271090.0
2021-03-16 09:30:00,133.06,133.31,132.96,133.03,138275.0,117.2627,117.483,117.1746,117.2363,138275.0
2021-03-16 09:35:00,132.97,133.13,132.75,133.1,57567.0,117.1834,117.3244,116.9895,117.298,57567.0
2021-03-16 09:40:00,133.1,133.23,132.92,133.23,84570.0,117.298,117.4125,117.1394,117.4125,84570.0
2021-03-16 09:45:00,133.24,133.46,133.17,133.46,49940.0,117.4214,117.6152,117.3597,117.6152,49940.0
2021-03-16 09:50:00,133.46,133.73,133.46,133.5,80208.0,117.6152,117.8532,117.6152,117.6505,80208.0
2021-03-16 09:55:00,133.5,133.53,133.25,133.31,48999.0,117.6505,117.6769,117.4302,117.483,48999.0
2021-03-16 10:00:00,133.29,133.34,133.15,133.34,41312.0,117.4654,117.5095,117.342,117.5095,41312.0
2021-03-16 10:05:00,133.34,133.5,133.33,133.4,35989.0,117.5095,117.6505,117.5007,117.5624,35989.0
2021-03-16 10:10:00,133.42,133.51,133.32,133.47,22252.0,117.58,117.6593,117.4919,117.6241,22252.0
2021-03-16 10:15:00,133.48,133.57,133.24,133.53,50853.0,117.6329,117.7122,117.4214,117.6769,50853.0
2021-03-16 10:20:00,133.53,133.62,133.5,133.55,16826.0,117.6769,117.7562,117.6505,117.6946,16826.0
2021-03-16 10:25:00,133.55,133.55,133.35,133.4,18252.0,117.6946,117.6946,117.5183,117.5624,18252.0
2021-03-16 10:30:00,133.41,133.62,133.34,133.6,31639.0,117.5712,117.7562,117.5095,117.7386,31639.0
2021-03-16 10:35:00,133.59,133.75,133.51,133.53,38453.0,117.7298,117.8708,117.6593,117.6769,38453.0
2021-03-16 10:40:00,133.5,133.62,133.46,133.59,25486.0,117.6505,117.7562,117.6152,117.7298,25486.0
2021-03-16 10:45:00,133.6,133.86,133.55,133.82,43555.0,117.7386,117.9678,117.6946,117.9325,43555.0
2021-03-16 10:50:00,133.81,133.85,133.65,133.82,42351.0,117.9237,117.9589,117.7827,117.9325,42351.0
2021-03-16 10:55:00,133.83,133.9,133.71,133.88,24814.0,117.9413,118.003,117.8356,117.9854,24814.0
2021-03-16 11:00:00,133.89,134.01,133.79,133.98,34843.0,117.9942,118.0999,117.9061,118.0735,34843.0
2021-03-16 11:05:00,133.97,134.01,133.66,133.7,22306.0,118.0647,118.0999,117.7915,117.8267,22306.0
2021-03-16 11:10:00,133.7,133.77,133.61,133.72,14382.0,117.8267,117.8884,117.7474,117.8444,14382.0
2021-03-16 11:15:00,133.72,133.9,133.72,133.75,25750.0,117.8444,118.003,117.8444,117.8708,25750.0
2021-03-16 11:20:00,133.73,133.73,133.58,133.69,16931.0,117.8532,117.8532,117.721,117.8179,16931.0
2021-03-16 11:25:00,133.7,133.84,133.68,133.74,29282.0,117.8267,117.9501,117.8091,117.862,29282.0
2021-03-16 11:30:00,133.74,133.84,133.71,133.71,19867.0,117.862,117.9501,117.8356,117.8356,19867.0
2021-03-16 11:35:00,133.73,133.74,133.61,133.64,22410.0,117.8532,117.862,117.7474,117.7739,22410.0
2021-03-16 11:40:00,133.64,133.64,133.44,133.47,18950.0,117.7739,117.7739,117.5976,117.6241,18950.0
2021-03-16 11:45:00,133.45,133.54,133.42,133.43,16556.0,117.6064,117.6857,117.58,117.5888,16556.0
2021-03-16 11:50:00,133.43,133.43,133.31,133.36,19944.0,117.5888,117.5888,117.483,117.5271,19944.0
2021-03-16 11:55:00,133.36,133.4,133.29,133.38,16055.0,117.5271,117.5624,117.4654,117.5447,16055.0
2021-03-16 12:00:00,133.37,133.46,133.25,133.28,19028.0,117.5359,117.6152,117.4302,117.4566,19028.0
2021-03-16 12:05:00,133.28,133.32,133.14,133.2,32979.0,117.4566,117.4919,117.3332,117.3861,32979.0
2021-03-16 12:10:00,133.19,133.44,133.16,133.43,55712.0,117.3773,117.5976,117.3509,117.5888,55712.0
2021-03-16 12:15:00,133.46,133.55,133.42,133.5,59461.0,117.6152,117.6946,117.58,117.6505,59461.0
2021-03-16 12:20:00,133.5,133.74,133.41,133.71,85640.0,117.6505,117.862,117.5712,117.8356,85640.0
2021-03-16 12:25:00,133.73,133.78,133.68,133.74,39297.0,117.8532,117.8973,117.8091,117.862,39297.0
2021-03-16 12:30:00,133.75,133.81,133.56,133.59,35726.0,117.8708,117.9237,117.7034,117.7298,35726.0
2021-03-16 12:35:00,133.58,133.62,133.43,133.51,36939.0,117.721,117.7562,117.5888,117.6593,36939.0
2021-03-16 12:40:00,133.51,133.58,133.45,133.54,24565.0,117.6593,117.721,117.6064,117.6857,24565.0
2021-03-16 12:45:00,133.54,133.58,133.48,133.55,35352.0,117.6857,117.721,117.6329,117.6946,35352.0
2021-03-16 12:50:00,133.54,133.55,133.47,133.53,26079.0,117.6857,117.6946,117.6241,117.6769,26079.0
2021-03-16 12:55:00,133.53,133.76,133.52,133.74,57483.0,117.6769,117.8796,117.6681,117.862,57483.0
2021-03-16 13:00:00,133.72,133.86,133.57,133.74,38303.0,117.8444,117.9678,117.7122,117.862,38303.0
2021-03-16 13:05:00,133.73,133.81,133.68,133.79,19481.0,117.8532,117.9237,117.8091,117.9061,19481.0
2021-03-16 13:10:00,133.79,133.99,133.78,133.97,22581.0,117.9061,118.0823,117.8973,118.0647,22581.0
2021-03-16 13:15:00,133.95,133.98,133.83,133.87,32839.0,118.0471,118.0735,117.9413,117.9766,32839.0
2021-03-16 13:20:00,133.88,134.06,133.88,133.98,30151.0,117.9854,118.144,117.9854,118.0735,30151.0
2021-03-16 13:25:00,134.0,134.24,133.92,134.23,24084.0,118.0911,118.3026,118.0206,118.2938,24084.0
2021-03-16 13:30:00,134.22,134.23,133.99,134.02,100765.0,118.285,118.2938,118.0823,118.1088,100765.0
2021-03-16 13:35:00,134.02,134.08,133.96,134.01,23870.0,118.1088,118.1616,118.0559,118.0999,23870.0
2021-03-16 13:40:00,134.03,134.03,133.77,133.77,12171.0,118.1176,118.1176,117.8884,117.8884,12171.0
2021-03-16 13:45:00,133.8,134.03,133.78,133.97,23914.0,117.9149,118.1176,117.8973,118.0647,23914.0
2021-03-16 13:50:00,133.98,134.07,133.94,134.05,16764.0,118.0735,118.1528,118.0383,118.1352,16764.0
2021-03-16 13:55:00,134.06,134.07,133.96,134.0,29418.0,118.144,118.1528,118.0559,118.0911,29418.0
2021-03-16 14:00:00,133.98,134.09,133.93,134.07,21386.0,118.0735,118.1704,118.0294,118.1528,21386.0
2021-03-16 14:05:00,134.06,134.12,133.93,134.06,33875.0,118.144,118.1969,118.0294,118.144,33875.0
2021-03-16 14:10:00,134.07,134.25,134.07,134.12,23887.0,118.1528,118.3115,118.1528,118.1969,23887.0
2021-03-16 14:15:00,134.1,134.29,134.1,134.28,35321.0,118.1793,118.3467,118.1793,118.3379,35321.0
2021-03-16 14:20:00,134.28,134.39,134.27,134.38,33305.0,118.3379,118.4348,118.3291,118.426,33305.0
2021-03-16 14:25:00,134.38,134.5,134.38,134.5,39210.0,118.426,118.5318,118.426,118.5318,39210.0
2021-03-16 14:30:00,134.48,134.48,134.2,134.23,39970.0,118.5141,118.5141,118.2674,118.2938,39970.0
2021-03-16 14:35:00,134.23,134.41,134.18,134.38,19576.0,118.2938,118.4525,118.2498,118.426,19576.0
2021-03-16 14:40:00,134.4,134.55,134.38,134.53,44260.0,118.4436,118.5758,118.426,118.5582,44260.0
2021-03-16 14:45:00,134.54,134.58,134.45,134.45,76900.0,118.567,118.6023,118.4877,118.4877,76900.0
2021-03-16 14:50:00,134.47,134.52,134.38,134.41,19497.0,118.5053,118.5494,118.426,118.4525,19497.0
2021-03-16 14:55:00,134.41,134.41,134.17,134.22,32881.0,118.4525,118.4525,118.2409,118.285,32881.0
2021-03-16 15:00:00,134.21,134.32,134.12,134.26,30125.0,118.2762,118.3731,118.1969,118.3203,30125.0
2021-03-16 15:05:00,134.26,134.32,134.03,134.05,31193.0,118.3203,118.3731,118.1176,118.1352,31193.0
2021-03-16 15:10:00,134.04,134.07,133.98,134.05,26284.0,118.1264,118.1528,118.0735,118.1352,26284.0
2021-03-16 15:15:00,134.05,134.14,134.02,134.07,29813.0,118.1352,118.2145,118.1088,118.1528,29813.0
2021-03-16 15:20:00,134.06,134.12,133.91,133.91,56705.0,118.144,118.1969,118.0118,118.0118,56705.0
2021-03-16 15:25:00,133.91,134.04,133.85,134.03,57664.0,118.0118,118.1264,117.9589,118.1176,57664.0
2021-03-16 15:30:00,134.04,134.13,133.96,134.06,50963.0,118.1264,118.2057,118.0559,118.144,50963.0
2021-03-16 15:35:00,134.06,134.18,134.01,134.05,46593.0,118.144,118.2498,118.0999,118.1352,46593.0
2021-03-16 15:40:00,134.04,134.21,134.03,134.08,47454.0,118.1264,118.2762,118.1176,118.1616,47454.0
2021-03-16 15:45:00,134.08,134.11,133.89,133.93,68179.0,118.1616,118.1881,117.9942,118.0294,68179.0
2021-03-16 15:50:00,133.93,134.1,133.81,133.88,186554.0,118.0294,118.1793,117.9237,117.9854,186554.0
2021-03-16 15:55:00,133.88,134.08,133.84,134.02,358012.0,117.9854,118.1616,117.9501,118.1088,358012.0
2021-03-17 09:30:00,134.36,134.38,133.75,133.76,105108.0,118.4084,118.426,117.8708,117.8796,105108.0
2021-03-17 09:35:00,133.83,134.56,133.72,134.47,80245.0,117.9413,118.5846,117.8444,118.5053,80245.0
2021-03-17 09:40:00,134.5,134.5,134.0,134.39,45948.0,118.5318,118.5318,118.0911,118.4348,45948.0
2021-03-17 09:45:00,134.36,134.47,134.21,134.33,24207.0,118.4084,118.5053,118.2762,118.382,24207.0
2021-03-17 09:50:00,134.29,134.46,134.13,134.39,49080.0,118.3467,118.4965,118.2057,118.4348,49080.0
2021-03-17 09:55:00,134.35,134.36,133.97,134.02,37150.0,118.3996,118.4084,118.0647,118.1088,37150.0
2021-03-17 10:00:00,134.05,134.07,133.6,133.7,48152.0,118.1352,118.1528,117.7386,117.8267,48152.0
2021-03-17 10:05:00,133.66,133.73,133.59,133.71,15568.0,117.7915,117.8532,117.7298,117.8356,15568.0
2021-03-17 10:10:00,133.7,133.7,133.52,133.56,20508.0,117.8267,117.8267,117.6681,117.7034,20508.0
2021-03-17 10:15:00,133.59,133.69,133.55,133.68,17135.0,117.7298,117.8179,117.6946,117.8091,17135.0
2021-03-17 10:20:00,133.69,133.94,133.68,133.69,21377.0,117.8179,118.0383,117.8091,117.8179,21377.0
2021-03-17 10:25:00,133.71,133.9,133.71,133.86,25074.0,117.8356,118.003,117.8356,117.9678,25074.0
2021-03-17 10:30:00,133.86,133.88,133.68,133.82,34019.0,117.9678,117.9854,117.8091,117.9325,34019.0
2021-03-17 10:35:00,133.83,133.95,133.8,133.85,20818.0,117.9413,118.0471,117.9149,117.9589,20818.0
2021-03-17 10:40:00,133.85,134.15,133.85,134.13,42698.0,117.9589,118.2233,117.9589,118.2057,42698.0
2021-03-17 10:45:00,134.13,134.15,133.85,133.92,33374.0,118.2057,118.2233,117.9589,118.0206,33374.0
2021-03-17 10:50:00,133.92,134.07,133.74,134.02,44330.0,118.0206,118.1528,117.862,118.1088,44330.0
2021-03-17 10:55:00,134.02,134.08,133.92,133.95,29673.0,118.1088,118.1616,118.0206,118.0471,29673.0
2021-03-17 11:00:00,133.92,134.04,133.83,133.88,58914.0,118.0206,118.1264,117.9413,117.9854,58914.0
2021-03-17 11:05:00,133.88,134.05,133.7,133.74,47849.0,117.9854,118.1352,117.8267,117.862,47849.0
2021-03-17 11:10:00,133.73,133.76,133.59,133.73,26690.0,117.8532,117.8796,117.7298,117.8532,26690.0
2021-03-17 11:15:00,133.72,133.75,133.57,133.65,24024.0,117.8444,117.8708,117.7122,117.7827,24024.0
2021-03-17 11:20:00,133.66,133.9,133.64,133.69,20215.0,117.7915,118.003,117.7739,117.8179,20215.0
2021-03-17 11:25:00,133.69,133.79,133.64,133.77,17775.0,117.8179,117.9061,117.7739,117.8884,17775.0
2021-03-17 11:30:00,133.77,133.93,133.72,133.85,31649.0,117.8884,118.0294,117.8444,117.9589,31649.0
2021-03-17 11:35:00,133.84,133.85,133.65,133.68,24909.0,117.9501,117.9589,117.7827,117.8091,24909.0
2021-03-17 11:40:00,133.68,133.73,133.63,133.66,56648.0,117.8091,117.8532,117.7651,117.7915,56648.0
2021-03-17 11:45:00,133.66,133.71,133.53,133.64,35028.0,117.7915,117.8356,117.6769,117.7739,35028.0
2021-03-17 11:50:00,133.63,133.79,133.61,133.78,48910.0,117.7651,117.9061,117.7474,117.8973,48910.0
2021-03-17 11:55:00,133.78,133.84,133.68,133.84,36715.0,117.8973,117.9501,117.8091,117.9501,36715.0
2021-03-17 12:00:00,133.83,133.85,133.59,133.63,36044.0,117.9413,117.9589,117.7298,117.7651,36044.0
2021-03-17 12:05:00,133.63,133.81,133.61,133.81,22121.0,117.7651,117.9237,117.7474,117.9237,22121.0
2021-03-17 12:10:00,133.8,133.94,133.8,133.94,21500.0,117.9149,118.0383,117.9149,118.0383,21500.0
2021-03-17 12:15:00,133.93,134.1,133.87,134.05,41486.0,118.0294,118.1793,117.9766,118.1352,41486.0
2021-03-17 12:20:00,134.08,134.22,134.03,134.21,27765.0,118.1616,118.285,118.1176,118.2762,27765.0
2021-03-17 12:25:00,134.22,134.3,134.1,134.13,44241.0,118.285,118.3555,118.1793,118.2057,44241.0
2021-03-17 12:30:00,134.12,134.12,133.8,133.84,28616.0,118.1969,118.1969,117.9149,117.9501,28616.0
2021-03-17 12:35:00,133.84,133.86,133.66,133.67,24627.0,117.9501,117.9678,117.7915,117.8003,24627.0
2021-03-17 12:40:00,133.66,133.76,133.58,133.74,50875.0,117.7915,117.8796,117.721,117.862,50875.0
2021-03-17 12:45:00,133.73,133.82,133.7,133.81,35906.0,117.8532,117.9325,117.8267,117.9237,35906.0
2021-03-17 12:50:00,133.82,133.91,133.81,133.84,26396.0,117.9325,118.0118,117.9237,117.9501,26396.0
2021-03-17 12:55:00,133.84,133.9,133.74,133.77,28253.0,117.9501,118.003,117.862,117.8884,28253.0
2021-03-17 13:00:00,133.77,133.8,133.72,133.77,35015.0,117.8884,117.9149,117.8444,117.8884,35015.0
2021-03-17 13:05:00,133.75,133.77,133.6,133.6,22106.0,117.8708,117.8884,117.7386,117.7386,22106.0
2021-03-17 13:10:00,133.61,133.8,133.6,133.79,15822.0,117.7474,117.9149,117.7386,117.9061,15822.0
2021-03-17 13:15:00,133.79,133.82,133.72,133.78,14736.0,117.9061,117.9325,117.8444,117.8973,14736.0
2021-03-17 13:20:00,133.78,133.78,133.67,133.67,10925.0,117.8973,117.8973,117.8003,117.8003,10925.0
2021-03-17 13:25:00,133.69,133.74,133.6,133.64,12857.0,117.8179,117.862,117.7386,117.7739,12857.0
2021-03-17 13:30:00,133.64,133.71,133.61,133.7,16528.0,117.7739,117.8356,117.7474,117.8267,16528.0
2021-03-17 13:35:00,133.69,133.72,133.59,133.64,20272.0,117.8179,117.8444,117.7298,117.7739,20272.0
2021-03-17 13:40:00,133.63,133.64,133.52,133.6,21073.0,117.7651,117.7739,117.6681,117.7386,21073.0
2021-03-17 13:45:00,133.61,133.62,133.55,133.59,13354.0,117.7474,117.7562,117.6946,117.7298,13354.0
2021-03-17 13:50:00,133.59,133.64,133.53,133.53,30509.0,117.7298,117.7739,117.6769,117.6769,30509.0
2021-03-17 13:55:00,133.53,133.68,133.52,133.61,14368.0,117.6769,117.8091,117.6681,117.7474,14368.0
2021-03-17 14:00:00,133.63,134.52,133.62,133.79,92647.0,117.7651,118.5494,117.7562,117.9061,92647.0
2021-03-17 14:05:00,133.76,134.03,133.51,133.57,29749.0,117.8796,118.1176,117.6593,117.7122,29749.0
2021-03-17 14:10:00,133.57,133.71,133.54,133.65,30399.0,117.7122,117.8356,117.6857,117.7827,30399.0
2021-03-17 14:15:00,133.66,133.77,133.65,133.7,25179.0,117.7915,117.8884,117.7827,117.8267,25179.0
2021-03-17 14:20:00,133.73,133.81,133.68,133.77,23097.0,117.8532,117.9237,117.8091,117.8884,23097.0
2021-03-17 14:25:00,133.79,133.81,133.59,133.59,21133.0,117.9061,117.9237,117.7298,117.7298,21133.0
2021-03-17 14:30:00,133.61,133.88,133.56,133.83,35254.0,117.7474,117.9854,117.7034,117.9413,35254.0
2021-03-17 14:35:00,133.83,134.06,133.82,134.05,41533.0,117.9413,118.144,117.9325,118.1352,41533.0
2021-03-17 14:40:00,134.04,134.41,134.02,134.41,67176.0,118.1264,118.4525,118.1088,118.4525,67176.0
2021-03-17 14:45:00,134.4,134.45,134.13,134.14,54199.0,118.4436,118.4877,118.2057,118.2145,54199.0
2021-03-17 14:50:00,134.14,134.19,133.9,134.08,28834.0,118.2145,118.2586,118.003,118.1616,28834.0
2021-03-17 14:55:00,134.09,134.25,134.07,134.17,42146.0,118.1704,118.3115,118.1528,118.2409,42146.0
2021-03-17 15:00:00,134.16,134.18,134.01,134.13,52103.0,118.2321,118.2498,118.0999,118.2057,52103.0
2021-03-17 15:05:00,134.13,134.2,134.09,134.16,44689.0,118.2057,118.2674,118.1704,118.2321,44689.0
2021-03-17 15:10:00,134.16,134.27,133.99,134.0,44649.0,118.2321,118.3291,118.0823,118.0911,44649.0
2021-03-17 15:15:00,134.03,134.19,133.98,134.08,38199.0,118.1176,118.2586,118.0735,118.1616,38199.0
2021-03-17 15:20:00,134.09,134.13,134.0,134.04,29604.0,118.1704,118.2057,118.0911,118.1264,29604.0
2021-03-17 15:25:00,134.01,134.01,133.9,133.99,28179.0,118.0999,118.0999,118.003,118.0823,28179.0
2021-03-17 15:30:00,133.97,134.02,133.89,133.93,38609.0,118.0647,118.1088,117.9942,118.0294,38609.0
2021-03-17 15:35:00,133.95,134.13,133.93,134.05,38523.0,118.0471,118.2057,118.0294,118.1352,38523.0
2021-03-17 15:40:00,134.04,134.11,133.83,133.85,47221.0,118.1264,118.1881,117.9413,117.9589,47221.0
2021-03-17 15:45:00,133.86,134.02,133.83,133.97,44920.0,117.9678,118.1088,117.9413,118.0647,44920.0
2021-03-17 15:50:00,133.97,133.97,133.5,133.55,162089.0,118.0647,118.0647,117.6505,117.6946,162089.0
2021-03-17 15:55:00,133.54,133.68,133.38,133.62,360986.0,117.6857,117.8091,117.5447,117.7562,360986.0
2021-03-18 09:30:00,132.51,132.87,132.13,132.66,333547.0,116.778,117.0953,116.4431,116.9102,333547.0
2021-03-18 09:35:00,132.62,132.62,132.14,132.3,104869.0,116.875,116.875,116.452,116.593,104869.0
2021-03-18 09:40:00,132.3,133.01,132.23,132.96,106880.0,116.593,117.2187,116.5313,117.1746,106880.0
2021-03-18 09:45:00,132.96,132.96,132.1,132.31,68384.0,117.1746,117.1746,116.4167,116.6018,68384.0
2021-03-18 09:50:00,132.34,132.46,132.22,132.37,62960.0,116.6282,116.734,116.5225,116.6546,62960.0
2021-03-18 09:55:00,132.35,132.5,132.26,132.3,43678.0,116.637,116.7692,116.5577,116.593,43678.0
2021-03-18 10:00:00,132.26,132.42,132.18,132.21,81051.0,116.5577,116.6987,116.4872,116.5136,81051.0
2021-03-18 10:05:00,132.23,132.24,131.94,132.05,94908.0,116.5313,116.5401,116.2757,116.3726,94908.0
2021-03-18 10:10:00,132.04,132.09,131.83,131.88,66324.0,116.3638,116.4079,116.1788,116.2228,66324.0
2021-03-18 10:15:00,131.92,132.01,131.78,131.93,61420.0,116.2581,116.3374,116.1347,116.2669,61420.0
2021-03-18 10:20:00,131.91,131.91,131.61,131.64,59258.0,116.2493,116.2493,115.9849,116.0113,59258.0
2021-03-18 10:25:00,131.64,131.78,131.55,131.55,45203.0,116.0113,116.1347,115.932,115.932,45203.0
2021-03-18 10:30:00,131.55,131.66,131.48,131.52,80610.0,115.932,116.0289,115.8703,115.9056,80610.0
2021-03-18 10:35:00,131.54,131.8,131.51,131.62,47190.0,115.9232,116.1523,115.8968,115.9937,47190.0
2021-03-18 10:40:00,131.62,131.87,131.57,131.75,33227.0,115.9937,116.214,115.9496,116.1083,33227.0
2021-03-18 10:45:00,131.76,131.76,131.55,131.61,49115.0,116.1171,116.1171,115.932,115.9849,49115.0
2021-03-18 10:50:00,131.6,131.71,131.48,131.67,60495.0,115.9761,116.073,115.8703,116.0378,60495.0
2021-03-18 10:55:00,131.7,131.8,131.54,131.54,82835.0,116.0642,116.1523,115.9232,115.9232,82835.0
2021-03-18 11:00:00,131.54,131.66,131.48,131.52,43410.0,115.9232,116.0289,115.8703,115.9056,43410.0
2021-03-18 11:05:00,131.53,131.73,131.46,131.67,37228.0,115.9144,116.0906,115.8527,116.0378,37228.0
2021-03-18 11:10:00,131.66,131.76,131.57,131.68,34821.0,116.0289,116.1171,115.9496,116.0466,34821.0
2021-03-18 11:15:00,131.69,131.85,131.66,131.78,40993.0,116.0554,116.1964,116.0289,116.1347,40993.0
2021-03-18 11:20:00,131.76,131.82,131.71,131.74,88045.0,116.1171,116.1699,116.073,116.0994,88045.0
2021-03-18 11:25:00,131.72,131.85,131.68,131.8,57178.0,116.0818,116.1964,116.0466,116.1523,57178.0
2021-03-18 11:30:00,131.81,131.81,131.5,131.5,43824.0,116.1611,116.1611,115.8879,115.8879,43824.0
2021-03-18 11:35:00,131.51,131.71,131.41,131.71,49306.0,115.8968,116.073,115.8086,116.073,49306.0
2021-03-18 11:40:00,131.7,132.04,131.66,132.03,77405.0,116.0642,116.3638,116.0289,116.355,77405.0
2021-03-18 11:45:00,132.03,132.11,131.98,132.09,63810.0,116.355,116.4255,116.311,116.4079,63810.0
2021-03-18 11:50:00,132.14,132.33,131.99,132.32,29558.0,116.452,116.6194,116.3198,116.6106,29558.0
2021-03-18 11:55:00,132.29,132.42,132.13,132.42,40358.0,116.5841,116.6987,116.4431,116.6987,40358.0
2021-03-18 12:00:00,132.43,132.49,132.34,132.38,54894.0,116.7075,116.7604,116.6282,116.6635,54894.0
2021-03-18 12:05:00,132.37,132.63,132.36,132.55,66907.0,116.6546,116.8838,116.6458,116.8133,66907.0
2021-03-18 12:10:00,132.55,132.61,132.51,132.55,40092.0,116.8133,116.8662,116.778,116.8133,40092.0
2021-03-18 12:15:00,132.55,132.61,132.44,132.61,70425.0,116.8133,116.8662,116.7163,116.8662,70425.0
2021-03-18 12:20:00,132.63,132.68,132.51,132.61,20158.0,116.8838,116.9278,116.778,116.8662,20158.0
2021-03-18 12:25:00,132.61,132.65,132.4,132.41,43324.0,116.8662,116.9014,116.6811,116.6899,43324.0
2021-03-18 12:30:00,132.42,132.51,132.34,132.51,23737.0,116.6987,116.778,116.6282,116.778,23737.0
2021-03-18 12:35:00,132.5,132.51,132.32,132.33,25824.0,116.7692,116.778,116.6106,116.6194,25824.0
2021-03-18 12:40:00,132.38,132.39,132.32,132.37,13382.0,116.6635,116.6723,116.6106,116.6546,13382.0
2021-03-18 12:45:00,132.38,132.52,132.35,132.46,20879.0,116.6635,116.7868,116.637,116.734,20879.0
2021-03-18 12:50:00,132.47,132.53,132.43,132.46,43752.0,116.7428,116.7957,116.7075,116.734,43752.0
2021-03-18 12:55:00,132.46,132.49,132.14,132.16,51067.0,116.734,116.7604,116.452,116.4696,51067.0
2021-03-18 13:00:00,132.19,132.26,132.1,132.11,15549.0,116.496,116.5577,116.4167,116.4255,15549.0
2021-03-18 13:05:00,132.11,132.26,132.1,132.23,18826.0,116.4255,116.5577,116.4167,116.5313,18826.0
2021-03-18 13:10:00,132.23,132.23,132.15,132.17,18082.0,116.5313,116.5313,116.4608,116.4784,18082.0
2021-03-18 13:15:00,132.17,132.39,132.15,132.36,23127.0,116.4784,116.6723,116.4608,116.6458,23127.0
2021-03-18 13:20:00,132.33,132.46,132.33,132.42,37247.0,116.6194,116.734,116.6194,116.6987,37247.0
2021-03-18 13:25:00,132.44,132.63,132.42,132.55,22042.0,116.7163,116.8838,116.6987,116.8133,22042.0
2021-03-18 13:30:00,132.53,132.65,132.53,132.65,40426.0,116.7957,116.9014,116.7957,116.9014,40426.0
2021-03-18 13:35:00,132.65,132.79,132.62,132.64,15238.0,116.9014,117.0248,116.875,116.8926,15238.0
2021-03-18 13:40:00,132.66,132.71,132.6,132.61,13103.0,116.9102,116.9543,116.8573,116.8662,13103.0
2021-03-18 13:45:00,132.6,132.65,132.52,132.56,13840.0,116.8573,116.9014,116.7868,116.8221,13840.0
2021-03-18 13:50:00,132.57,132.76,132.57,132.72,19025.0,116.8309,116.9983,116.8309,116.9631,19025.0
2021-03-18 13:55:00,132.72,132.77,132.66,132.67,18037.0,116.9631,117.0072,116.9102,116.919,18037.0
2021-03-18 14:00:00,132.67,132.67,132.56,132.62,21918.0,116.919,116.919,116.8221,116.875,21918.0
2021-03-18 14:05:00,132.62,132.8,132.61,132.74,28580.0,116.875,117.0336,116.8662,116.9807,28580.0
2021-03-18 14:10:00,132.73,132.74,132.59,132.69,31836.0,116.9719,116.9807,116.8485,116.9367,31836.0
2021-03-18 14:15:00,132.69,132.7,132.56,132.62,16583.0,116.9367,116.9455,116.8221,116.875,16583.0
2021-03-18 14:20:00,132.6,132.69,132.58,132.66,15014.0,116.8573,116.9367,116.8397,116.9102,15014.0
2021-03-18 14:25:00,132.66,132.72,132.63,132.68,30930.0,116.9102,116.9631,116.8838,116.9278,30930.0
2021-03-18 14:30:00,132.69,132.74,132.6,132.6,32843.0,116.9367,116.9807,116.8573,116.8573,32843.0
2021-03-18 14:35:00,132.59,132.59,132.28,132.37,38202.0,116.8485,116.8485,116.5753,116.6546,38202.0
2021-03-18 14:40:00,132.35,132.35,132.18,132.24,42492.0,116.637,116.637,116.4872,116.5401,42492.0
2021-03-18 14:45:00,132.26,132.46,132.23,132.4,58698.0,116.5577,116.734,116.5313,116.6811,58698.0
2021-03-18 14:50:00,132.4,132.61,132.32,132.59,30849.0,116.6811,116.8662,116.6106,116.8485,30849.0
2021-03-18 14:55:00,132.59,132.69,132.51,132.58,48935.0,116.8485,116.9367,116.778,116.8397,48935.0
2021-03-18 15:00:00,132.57,132.63,132.43,132.56,54910.0,116.8309,116.8838,116.7075,116.8221,54910.0
2021-03-18 15:05:00,132.58,132.58,132.37,132.55,69965.0,116.8397,116.8397,116.6546,116.8133,69965.0
2021-03-18 15:10:00,132.55,132.78,132.53,132.76,39512.0,116.8133,117.016,116.7957,116.9983,39512.0
2021-03-18 15:15:00,132.74,132.84,132.6,132.83,37921.0,116.9807,117.0688,116.8573,117.06,37921.0
2021-03-18 15:20:00,132.84,132.89,132.74,132.83,43411.0,117.0688,117.1129,116.9807,117.06,43411.0
2021-03-18 15:25:00,132.84,132.93,132.76,132.93,73477.0,117.0688,117.1482,116.9983,117.1482,73477.0
2021-03-18 15:30:00,132.93,133.08,132.77,132.79,74185.0,117.1482,117.2804,117.0072,117.0248,74185.0
2021-03-18 15:35:00,132.78,132.87,132.65,132.79,59996.0,117.016,117.0953,116.9014,117.0248,59996.0
2021-03-18 15:40:00,132.79,132.84,132.51,132.56,66494.0,117.0248,117.0688,116.778,116.8221,66494.0
2021-03-18 15:45:00,132.55,132.65,132.4,132.48,69682.0,116.8133,116.9014,116.6811,116.7516,69682.0
2021-03-18 15:50:00,132.49,132.67,132.4,132.47,149540.0,116.7604,116.919,116.6811,116.7428,149540.0
2021-03-18 15:55:00,132.49,132.74,132.45,132.51,262520.0,116.7604,116.9807,116.7252,116.778,262520.0
2021-03-19 09:30:00,132.41,133.0,132.31,132.84,1132866.0,116.6899,117.2099,116.6018,117.0688,1132866.0
2021-03-19 09:35:00,132.88,133.24,132.81,132.97,43371.0,117.1041,117.4214,117.0424,117.1834,43371.0
2021-03-19 09:40:00,133.0,133.2,132.69,133.06,76500.0,117.2099,117.3861,116.9367,117.2627,76500.0
2021-03-19 09:45:00,133.02,133.19,132.76,132.76,73599.0,117.2275,117.3773,116.9983,116.9983,73599.0
2021-03-19 09:50:00,132.76,132.79,132.18,132.42,61925.0,116.9983,117.0248,116.4872,116.6987,61925.0
2021-03-19 09:55:00,132.39,132.65,132.34,132.63,46519.0,116.6723,116.9014,116.6282,116.8838,46519.0
2021-03-19 10:00:00,132.63,132.97,132.58,132.81,50964.0,116.8838,117.1834,116.8397,117.0424,50964.0
2021-03-19 10:05:00,132.83,133.11,132.78,132.94,45839.0,117.06,117.3068,117.016,117.157,45839.0
2021-03-19 10:10:00,132.95,133.17,132.89,133.1,53161.0,117.1658,117.3597,117.1129,117.298,53161.0
2021-03-19 10:15:00,133.1,133.13,132.93,132.99,51234.0,117.298,117.3244,117.1482,117.201,51234.0
2021-03-19 10:20:00,133.0,133.28,132.86,133.27,48828.0,117.2099,117.4566,117.0865,117.4478,48828.0
2021-03-19 10:25:00,133.28,133.3,133.1,133.24,30412.0,117.4566,117.4742,117.298,117.4214,30412.0
2021-03-19 10:30:00,133.25,133.37,133.12,133.13,71977.0,117.4302,117.5359,117.3156,117.3244,71977.0
2021-03-19 10:35:00,133.14,133.18,132.85,133.15,45554.0,117.3332,117.3685,117.0777,117.342,45554.0
2021-03-19 10:40:00,133.17,133.3,133.13,133.22,39938.0,117.3597,117.4742,117.3244,117.4037,39938.0
2021-03-19 10:45:00,133.17,133.42,133.14,133.35,25333.0,117.3597,117.58,117.3332,117.5183,25333.0
2021-03-19 10:50:00,133.35,133.39,133.19,133.25,16578.0,117.5183,117.5536,117.3773,117.4302,16578.0
2021-03-19 10:55:00,133.22,133.22,133.02,133.1,28720.0,117.4037,117.4037,117.2275,117.298,28720.0
2021-03-19 11:00:00,133.09,133.27,133.06,133.21,31566.0,117.2892,117.4478,117.2627,117.3949,31566.0
2021-03-19 11:05:00,133.2,133.34,133.15,133.29,29802.0,117.3861,117.5095,117.342,117.4654,29802.0
2021-03-19 11:10:00,133.31,133.31,133.07,133.09,27133.0,117.483,117.483,117.2715,117.2892,27133.0
2021-03-19 11:15:00,133.08,133.15,133.0,133.03,22655.0,117.2804,117.342,117.2099,117.2363,22655.0
2021-03-19 11:20:00,133.03,133.11,132.93,133.03,24634.0,117.2363,117.3068,117.1482,117.2363,24634.0
2021-03-19 11:25:00,133.03,133.03,132.85,132.96,28486.0,117.2363,117.2363,117.0777,117.1746,28486.0
2021-03-19 11:30:00,132.95,133.17,132.93,133.15,21245.0,117.1658,117.3597,117.1482,117.342,21245.0
2021-03-19 11:35:00,133.14,133.24,133.1,133.19,10997.0,117.3332,117.4214,117.298,117.3773,10997.0
2021-03-19 11:40:00,133.19,133.36,133.16,133.36,15428.0,117.3773,117.5271,117.3509,117.5271,15428.0
2021-03-19 11:45:00,133.37,133.41,133.31,133.32,19089.0,117.5359,117.5712,117.483,117.4919,19089.0
2021-03-19 11:50:00,133.36,133.38,133.26,133.36,20631.0,117.5271,117.5447,117.439,117.5271,20631.0
2021-03-19 11:55:00,133.37,133.42,133.33,133.33,14757.0,117.5359,117.58,117.5007,117.5007,14757.0
2021-03-19 12:00:00,133.38,133.4,133.26,133.35,12785.0,117.5447,117.5624,117.439,117.5183,12785.0
2021-03-19 12:05:00,133.34,133.35,133.21,133.3,15232.0,117.5095,117.5183,117.3949,117.4742,15232.0
2021-03-19 12:10:00,133.3,133.31,133.2,133.21,15948.0,117.4742,117.483,117.3861,117.3949,15948.0
2021-03-19 12:15:00,133.22,133.31,133.18,133.24,18146.0,117.4037,117.483,117.3685,117.4214,18146.0
2021-03-19 12:20:00,133.23,133.23,132.98,132.99,20290.0,117.4125,117.4125,117.1922,117.201,20290.0
2021-03-19 12:25:00,133.02,133.03,132.91,132.99,20581.0,117.2275,117.2363,117.1305,117.201,20581.0
2021-03-19 12:30:00,133.0,133.14,132.98,133.1,17424.0,117.2099,117.3332,117.1922,117.298,17424.0
2021-03-19 12:35:00,133.11,133.12,132.91,132.91,21855.0,117.3068,117.3156,117.1305,117.1305,21855.0
2021-03-19 12:40:00,132.92,132.97,132.83,132.88,25396.0,117.1394,117.1834,117.06,117.1041,25396.0
2021-03-19 12:45:00,132.89,132.98,132.88,132.9,20802.0,117.1129,117.1922,117.1041,117.1217,20802.0
2021-03-19 12:50:00,132.9,133.05,132.9,133.01,23355.0,117.1217,117.2539,117.1217,117.2187,23355.0
2021-03-19 12:55:00,133.0,133.15,133.0,133.15,26220.0,117.2099,117.342,117.2099,117.342,26220.0
2021-03-19 13:00:00,133.15,133.2,132.88,132.97,29743.0,117.342,117.3861,117.1041,117.1834,29743.0
2021-03-19 13:05:00,132.96,133.0,132.8,132.93,54055.0,117.1746,117.2099,117.0336,117.1482,54055.0
2021-03-19 13:10:00,132.94,133.02,132.91,132.94,40790.0,117.157,117.2275,117.1305,117.157,40790.0
2021-03-19 13:15:00,132.94,133.01,132.81,132.87,76238.0,117.157,117.2187,117.0424,117.0953,76238.0
2021-03-19 13:20:00,132.88,132.89,132.76,132.81,24220.0,117.1041,117.1129,116.9983,117.0424,24220.0
2021-03-19 13:25:00,132.8,133.13,132.8,133.1,47732.0,117.0336,117.3244,117.0336,117.298,47732.0
2021-03-19 13:30:00,133.09,133.15,133.0,133.12,19538.0,117.2892,117.342,117.2099,117.3156,19538.0
2021-03-19 13:35:00,133.13,133.17,133.01,133.1,29359.0,117.3244,117.3597,117.2187,117.298,29359.0
2021-03-19 13:40:00,133.11,133.11,132.96,133.01,15623.0,117.3068,117.3068,117.1746,117.2187,15623.0
2021-03-19 13:45:00,133.02,133.08,132.97,133.06,15918.0,117.2275,117.2804,117.1834,117.2627,15918.0
2021-03-19 13:50:00,133.07,133.17,133.03,133.16,10261.0,117.2715,117.3597,117.2363,117.3509,10261.0
2021-03-19 13:55:00,133.17,133.17,133.03,133.15,14321.0,117.3597,117.3597,117.2363,117.342,14321.0
2021-03-19 14:00:00,133.14,133.18,133.04,133.09,23242.0,117.3332,117.3685,117.2451,117.2892,23242.0
2021-03-19 14:05:00,133.09,133.21,133.07,133.13,25616.0,117.2892,117.3949,117.2715,117.3244,25616.0
2021-03-19 14:10:00,133.13,133.13,132.92,132.94,27958.0,117.3244,117.3244,117.1394,117.157,27958.0
2021-03-19 14:15:00,132.93,133.0,132.91,133.0,49161.0,117.1482,117.2099,117.1305,117.2099,49161.0
2021-03-19 14:20:00,133.03,133.03,132.93,132.96,36633.0,117.2363,117.2363,117.1482,117.1746,36633.0
2021-03-19 14:25:00,132.95,133.12,132.94,133.12,17565.0,117.1658,117.3156,117.157,117.3156,17565.0
2021-03-19 14:30:00,133.1,133.15,133.05,133.11,19561.0,117.298,117.342,117.2539,117.3068,19561.0
2021-03-19 14:35:00,133.12,133.26,133.1,133.22,20716.0,117.3156,117.439,117.298,117.4037,20716.0
2021-03-19 14:40:00,133.23,133.39,133.23,133.38,26999.0,117.4125,117.5536,117.4125,117.5447,26999.0
2021-03-19 14:45:00,133.37,133.61,133.36,133.61,39502.0,117.5359,117.7474,117.5271,117.7474,39502.0
2021-03-19 14:50:00,133.6,133.67,133.55,133.66,53348.0,117.7386,117.8003,117.6946,117.7915,53348.0
2021-03-19 14:55:00,133.66,134.01,133.64,133.99,151654.0,117.7915,118.0999,117.7739,118.0823,151654.0
2021-03-19 15:00:00,133.99,134.21,133.96,134.15,129832.0,118.0823,118.2762,118.0559,118.2233,129832.0
2021-03-19 15:05:00,134.16,134.21,134.09,134.16,121300.0,118.2321,118.2762,118.1704,118.2321,121300.0
2021-03-19 15:10:00,134.16,134.31,134.07,134.09,142553.0,118.2321,118.3643,118.1528,118.1704,142553.0
2021-03-19 15:15:00,134.08,134.11,133.94,133.97,119093.0,118.1616,118.1881,118.0383,118.0647,119093.0
2021-03-19 15:20:00,133.98,134.08,133.94,134.06,81586.0,118.0735,118.1616,118.0383,118.144,81586.0
2021-03-19 15:25:00,134.06,134.14,134.04,134.11,83764.0,118.144,118.2145,118.1264,118.1881,83764.0
2021-03-19 15:30:00,134.11,134.14,133.84,133.95,147641.0,118.1881,118.2145,117.9501,118.0471,147641.0
2021-03-19 15:35:00,133.95,134.0,133.75,133.75,76543.0,118.0471,118.0911,117.8708,117.8708,76543.0
2021-03-19 15:40:00,133.74,133.77,133.66,133.7,93643.0,117.862,117.8884,117.7915,117.8267,93643.0
2021-03-19 15:45:00,133.7,133.82,133.6,133.78,132976.0,117.8267,117.9325,117.7386,117.8973,132976.0
2021-03-19 15:50:00,133.76,135.01,133.31,134.44,451620.0,117.8796,118.9812,117.483,118.4789,451620.0
2021-03-19 15:55:00,134.44,134.63,134.33,134.51,759284.0,118.4789,118.6463,118.382,118.5406,759284.0
2021-03-22 09:30:00,135.76,136.67,135.09,136.47,342351.0,119.6422,120.4441,119.0517,120.2679,342351.0
2021-03-22 09:35:00,136.49,137.1,136.48,136.59,163757.0,120.2855,120.8231,120.2767,120.3736,163757.0
2021-03-22 09:40:00,136.61,136.68,136.17,136.4,121090.0,120.3913,120.453,120.0035,120.2062,121090.0
2021-03-22 09:45:00,136.44,136.98,136.4,136.89,97621.0,120.2414,120.7173,120.2062,120.638,97621.0
2021-03-22 09:50:00,136.86,136.99,136.52,136.71,69539.0,120.6116,120.7261,120.3119,120.4794,69539.0
2021-03-22 09:55:00,136.74,137.23,136.72,137.01,85673.0,120.5058,120.9377,120.4882,120.7438,85673.0
2021-03-22 10:00:00,137.0,137.18,136.88,137.05,80147.0,120.735,120.8936,120.6292,120.779,80147.0
2021-03-22 10:05:00,137.05,137.43,136.99,137.4,56273.0,120.779,121.1139,120.7261,121.0875,56273.0
2021-03-22 10:10:00,137.4,137.77,137.35,137.74,64133.0,121.0875,121.4135,121.0434,121.3871,64133.0
2021-03-22 10:15:00,137.74,137.92,137.69,137.86,80350.0,121.3871,121.5457,121.343,121.4929,80350.0
2021-03-22 10:20:00,137.88,137.98,137.86,137.95,57471.0,121.5105,121.5986,121.4929,121.5722,57471.0
2021-03-22 10:25:00,137.95,138.1,137.9,137.96,58241.0,121.5722,121.7044,121.5281,121.581,58241.0
2021-03-22 10:30:00,137.99,138.15,137.95,138.06,51296.0,121.6074,121.7484,121.5722,121.6691,51296.0
2021-03-22 10:35:00,138.08,138.09,137.76,137.8,45917.0,121.6867,121.6956,121.4047,121.44,45917.0
2021-03-22 10:40:00,137.8,137.88,137.72,137.82,34508.0,121.44,121.5105,121.3695,121.4576,34508.0
2021-03-22 10:45:00,137.85,137.98,137.8,137.8,46125.0,121.484,121.5986,121.44,121.44,46125.0
2021-03-22 10:50:00,137.78,137.93,137.68,137.91,35005.0,121.4224,121.5545,121.3342,121.5369,35005.0
2021-03-22 10:55:00,137.9,138.14,137.89,138.05,40104.0,121.5281,121.7396,121.5193,121.6603,40104.0
2021-03-22 11:00:00,138.04,138.05,137.81,137.84,33890.0,121.6515,121.6603,121.4488,121.4752,33890.0
2021-03-22 11:05:00,137.84,137.95,137.73,137.94,42642.0,121.4752,121.5722,121.3783,121.5634,42642.0
2021-03-22 11:10:00,137.95,137.95,137.78,137.88,39888.0,121.5722,121.5722,121.4224,121.5105,39888.0
2021-03-22 11:15:00,137.88,137.89,137.6,137.65,46151.0,121.5105,121.5193,121.2637,121.3078,46151.0
2021-03-22 11:20:00,137.65,137.88,137.61,137.88,38854.0,121.3078,121.5105,121.2725,121.5105,38854.0
2021-03-22 11:25:00,137.88,138.05,137.84,137.92,37576.0,121.5105,121.6603,121.4752,121.5457,37576.0
2021-03-22 11:30:00,137.94,138.07,137.92,137.95,28127.0,121.5634,121.6779,121.5457,121.5722,28127.0
2021-03-22 11:35:00,137.96,138.17,137.95,138.17,32145.0,121.581,121.7661,121.5722,121.7661,32145.0
2021-03-22 11:40:00,138.15,138.2,137.91,137.96,36287.0,121.7484,121.7925,121.5369,121.581,36287.0
2021-03-22 11:45:00,137.95,137.96,137.7,137.71,25979.0,121.5722,121.581,121.3519,121.3607,25979.0
2021-03-22 11:50:00,137.71,137.83,137.67,137.78,89617.0,121.3607,121.4664,121.3254,121.4224,89617.0
2021-03-22 11:55:00,137.79,137.81,137.47,137.64,37413.0,121.4312,121.4488,121.1492,121.299,37413.0
2021-03-22 12:00:00,137.65,137.7,137.56,137.59,38007.0,121.3078,121.3519,121.2285,121.2549,38007.0
2021-03-22 12:05:00,137.59,137.79,137.59,137.72,30461.0,121.2549,121.4312,121.2549,121.3695,30461.0
2021-03-22 12:10:00,137.72,137.94,137.64,137.92,64926.0,121.3695,121.5634,121.299,121.5457,64926.0
2021-03-22 12:15:00,137.9,137.98,137.85,137.9,29767.0,121.5281,121.5986,121.484,121.5281,29767.0
2021-03-22 12:20:00,137.9,137.94,137.68,137.71,25841.0,121.5281,121.5634,121.3342,121.3607,25841.0
2021-03-22 12:25:00,137.71,137.81,137.7,137.77,32114.0,121.3607,121.4488,121.3519,121.4135,32114.0
2021-03-22 12:30:00,137.78,137.88,137.73,137.75,35906.0,121.4224,121.5105,121.3783,121.3959,35906.0
2021-03-22 12:35:00,137.75,137.88,137.71,137.88,39047.0,121.3959,121.5105,121.3607,121.5105,39047.0
2021-03-22 12:40:00,137.89,137.99,137.84,137.94,29846.0,121.5193,121.6074,121.4752,121.5634,29846.0
2021-03-22 12:45:00,137.95,137.96,137.74,137.74,57140.0,121.5722,121.581,121.3871,121.3871,57140.0
2021-03-22 12:50:00,137.74,137.92,137.72,137.92,36812.0,121.3871,121.5457,121.3695,121.5457,36812.0
2021-03-22 12:55:00,137.92,138.06,137.92,138.0,21752.0,121.5457,121.6691,121.5457,121.6162,21752.0
2021-03-22 13:00:00,138.0,138.09,137.96,137.96,28790.0,121.6162,121.6956,121.581,121.581,28790.0
2021-03-22 13:05:00,137.97,138.14,137.96,138.11,27303.0,121.5898,121.7396,121.581,121.7132,27303.0
2021-03-22 13:10:00,138.11,138.12,137.95,138.0,24318.0,121.7132,121.722,121.5722,121.6162,24318.0
2021-03-22 13:15:00,138.02,138.05,137.95,138.0,23287.0,121.6339,121.6603,121.5722,121.6162,23287.0
2021-03-22 13:20:00,138.0,138.12,137.94,138.11,35804.0,121.6162,121.722,121.5634,121.7132,35804.0
2021-03-22 13:25:00,138.1,138.2,138.07,138.13,40126.0,121.7044,121.7925,121.6779,121.7308,40126.0
2021-03-22 13:30:00,138.13,138.17,138.04,138.1,32345.0,121.7308,121.7661,121.6515,121.7044,32345.0
2021-03-22 13:35:00,138.11,138.11,137.86,138.0,41454.0,121.7132,121.7132,121.4929,121.6162,41454.0
2021-03-22 13:40:00,137.99,138.02,137.85,137.86,35769.0,121.6074,121.6339,121.484,121.4929,35769.0
2021-03-22 13:45:00,137.86,137.92,137.8,137.89,23880.0,121.4929,121.5457,121.44,121.5193,23880.0
2021-03-22 13:50:00,137.9,137.99,137.89,137.96,27886.0,121.5281,121.6074,121.5193,121.581,27886.0
2021-03-22 13:55:00,137.98,138.03,137.72,137.73,38307.0,121.5986,121.6427,121.3695,121.3783,38307.0
2021-03-22 14:00:00,137.71,137.77,137.64,137.65,37664.0,121.3607,121.4135,121.299,121.3078,37664.0
2021-03-22 14:05:00,137.64,137.66,137.52,137.61,57257.0,121.299,121.3166,121.1932,121.2725,57257.0
2021-03-22 14:10:00,137.63,137.74,137.6,137.74,56774.0,121.2902,121.3871,121.2637,121.3871,56774.0
2021-03-22 14:15:00,137.72,137.81,137.71,137.79,29900.0,121.3695,121.4488,121.3607,121.4312,29900.0
2021-03-22 14:20:00,137.78,137.79,137.66,137.71,43353.0,121.4224,121.4312,121.3166,121.3607,43353.0
2021-03-22 14:25:00,137.7,137.74,137.63,137.69,39658.0,121.3519,121.3871,121.2902,121.343,39658.0
2021-03-22 14:30:00,137.7,137.86,137.69,137.84,26928.0,121.3519,121.4929,121.343,121.4752,26928.0
2021-03-22 14:35:00,137.84,137.99,137.83,137.97,54680.0,121.4752,121.6074,121.4664,121.5898,54680.0
2021-03-22 14:40:00,137.97,138.0,137.86,137.93,37828.0,121.5898,121.6162,121.4929,121.5545,37828.0
2021-03-22 14:45:00,137.9,137.95,137.88,137.94,36200.0,121.5281,121.5722,121.5105,121.5634,36200.0
2021-03-22 14:50:00,137.92,137.94,137.86,137.92,61550.0,121.5457,121.5634,121.4929,121.5457,61550.0
2021-03-22 14:55:00,137.91,137.92,137.83,137.86,36703.0,121.5369,121.5457,121.4664,121.4929,36703.0
2021-03-22 15:00:00,137.85,137.94,137.8,137.88,43369.0,121.484,121.5634,121.44,121.5105,43369.0
2021-03-22 15:05:00,137.88,137.9,137.83,137.86,87037.0,121.5105,121.5281,121.4664,121.4929,87037.0
2021-03-22 15:10:00,137.85,138.03,137.81,138.03,76118.0,121.484,121.6427,121.4488,121.6427,76118.0
2021-03-22 15:15:00,138.03,138.07,137.97,138.03,35483.0,121.6427,121.6779,121.5898,121.6427,35483.0
2021-03-22 15:20:00,138.03,138.06,137.9,137.93,53077.0,121.6427,121.6691,121.5281,121.5545,53077.0
2021-03-22 15:25:00,137.94,137.98,137.88,137.94,51582.0,121.5634,121.5986,121.5105,121.5634,51582.0
2021-03-22 15:30:00,137.95,137.99,137.88,137.99,84104.0,121.5722,121.6074,121.5105,121.6074,84104.0
2021-03-22 15:35:00,137.97,138.09,137.96,138.01,60173.0,121.5898,121.6956,121.581,121.6251,60173.0
2021-03-22 15:40:00,138.01,138.01,137.57,137.59,98535.0,121.6251,121.6251,121.2373,121.2549,98535.0
2021-03-22 15:45:00,137.59,137.72,137.58,137.68,106296.0,121.2549,121.3695,121.2461,121.3342,106296.0
2021-03-22 15:50:00,137.67,137.96,137.6,137.8,221996.0,121.3254,121.581,121.2637,121.44,221996.0
2021-03-22 15:55:00,137.81,137.89,137.7,137.8,376697.0,121.4488,121.5193,121.3519,121.44,376697.0
2021-03-23 09:30:00,138.37,139.05,138.18,139.0,183023.0,121.9423,122.5416,121.7749,122.4975,183023.0
2021-03-23 09:35:00,138.98,139.02,138.58,138.58,76832.0,122.4799,122.5151,122.1274,122.1274,76832.0
2021-03-23 09:40:00,138.59,138.82,138.45,138.69,81120.0,122.1362,122.3389,122.0128,122.2243,81120.0
2021-03-23 09:45:00,138.69,139.25,138.69,139.09,81385.0,122.2243,122.7178,122.2243,122.5768,81385.0
2021-03-23 09:50:00,139.13,139.2,138.99,139.01,67560.0,122.6121,122.6738,122.4887,122.5063,67560.0
2021-03-23 09:55:00,139.01,139.22,138.99,139.19,43846.0,122.5063,122.6914,122.4887,122.665,43846.0
2021-03-23 10:00:00,139.18,139.42,139.17,139.32,64638.0,122.6561,122.8677,122.6473,122.7795,64638.0
2021-03-23 10:05:00,139.32,139.44,139.22,139.37,90433.0,122.7795,122.8853,122.6914,122.8236,90433.0
2021-03-23 10:10:00,139.34,139.5,139.18,139.18,31421.0,122.7972,122.9382,122.6561,122.6561,31421.0
2021-03-23 10:15:00,139.18,139.49,139.18,139.37,38775.0,122.6561,122.9293,122.6561,122.8236,38775.0
2021-03-23 10:20:00,139.38,139.56,139.32,139.44,36005.0,122.8324,122.991,122.7795,122.8853,36005.0
2021-03-23 10:25:00,139.44,139.58,139.32,139.56,36644.0,122.8853,123.0087,122.7795,122.991,36644.0
2021-03-23 10:30:00,139.56,139.63,139.4,139.52,59941.0,122.991,123.0527,122.85,122.9558,59941.0
2021-03-23 10:35:00,139.53,139.84,139.5,139.73,69460.0,122.9646,123.2378,122.9382,123.1408,69460.0
2021-03-23 10:40:00,139.7,139.95,139.61,139.69,84478.0,123.1144,123.3347,123.0351,123.1056,84478.0
2021-03-23 10:45:00,139.7,139.76,139.29,139.39,43706.0,123.1144,123.1673,122.7531,122.8412,43706.0
2021-03-23 10:50:00,139.4,139.56,139.32,139.49,50531.0,122.85,122.991,122.7795,122.9293,50531.0
2021-03-23 10:55:00,139.48,139.64,139.44,139.49,38249.0,122.9205,123.0615,122.8853,122.9293,38249.0
2021-03-23 11:00:00,139.48,139.62,139.31,139.43,38680.0,122.9205,123.0439,122.7707,122.8765,38680.0
2021-03-23 11:05:00,139.43,139.48,139.21,139.47,29271.0,122.8765,122.9205,122.6826,122.9117,29271.0
2021-03-23 11:10:00,139.49,139.69,139.48,139.54,26129.0,122.9293,123.1056,122.9205,122.9734,26129.0
2021-03-23 11:15:00,139.55,139.59,139.38,139.55,37563.0,122.9822,123.0175,122.8324,122.9822,37563.0
2021-03-23 11:20:00,139.55,139.65,139.48,139.54,31704.0,122.9822,123.0703,122.9205,122.9734,31704.0
2021-03-23 11:25:00,139.53,139.58,139.44,139.53,21171.0,122.9646,123.0087,122.8853,122.9646,21171.0
2021-03-23 11:30:00,139.52,139.58,139.46,139.48,25409.0,122.9558,123.0087,122.9029,122.9205,25409.0
2021-03-23 11:35:00,139.5,139.53,139.34,139.51,39142.0,122.9382,122.9646,122.7972,122.947,39142.0
2021-03-23 11:40:00,139.5,139.62,139.49,139.61,20382.0,122.9382,123.0439,122.9293,123.0351,20382.0
2021-03-23 11:45:00,139.61,139.63,139.31,139.31,28600.0,123.0351,123.0527,122.7707,122.7707,28600.0
2021-03-23 11:50:00,139.31,139.61,139.3,139.6,48784.0,122.7707,123.0351,122.7619,123.0263,48784.0
2021-03-23 11:55:00,139.6,139.78,139.57,139.7,39898.0,123.0263,123.1849,122.9998,123.1144,39898.0
2021-03-23 12:00:00,139.72,139.82,139.65,139.78,35569.0,123.132,123.2202,123.0703,123.1849,35569.0
2021-03-23 12:05:00,139.78,139.79,139.39,139.58,37930.0,123.1849,123.1937,122.8412,123.0087,37930.0
2021-03-23 12:10:00,139.59,139.89,139.59,139.85,47056.0,123.0175,123.2819,123.0175,123.2466,47056.0
2021-03-23 12:15:00,139.83,139.88,139.75,139.83,28569.0,123.229,123.273,123.1585,123.229,28569.0
2021-03-23 12:20:00,139.85,139.94,139.76,139.94,38326.0,123.2466,123.3259,123.1673,123.3259,38326.0
2021-03-23 12:25:00,139.93,140.0,139.84,139.86,36541.0,123.3171,123.3788,123.2378,123.2554,36541.0
2021-03-23 12:30:00,139.87,139.92,139.67,139.71,39845.0,123.2642,123.3083,123.088,123.1232,39845.0
2021-03-23 12:35:00,139.73,139.85,139.71,139.84,24811.0,123.1408,123.2466,123.1232,123.2378,24811.0
2021-03-23 12:40:00,139.83,139.86,139.62,139.72,35758.0,123.229,123.2554,123.0439,123.132,35758.0
2021-03-23 12:45:00,139.73,139.75,139.62,139.68,29709.0,123.1408,123.1585,123.0439,123.0968,29709.0
2021-03-23 12:50:00,139.68,139.85,139.63,139.83,24031.0,123.0968,123.2466,123.0527,123.229,24031.0
2021-03-23 12:55:00,139.84,139.87,139.71,139.76,29350.0,123.2378,123.2642,123.1232,123.1673,29350.0
2021-03-23 13:00:00,139.78,139.82,139.71,139.72,19787.0,123.1849,123.2202,123.1232,123.132,19787.0
2021-03-23 13:05:00,139.72,139.81,139.67,139.74,25514.0,123.132,123.2114,123.088,123.1497,25514.0
2021-03-23 13:10:00,139.74,139.87,139.68,139.87,27840.0,123.1497,123.2642,123.0968,123.2642,27840.0
2021-03-23 13:15:00,139.87,139.92,139.74,139.82,54973.0,123.2642,123.3083,123.1497,123.2202,54973.0
2021-03-23 13:20:00,139.81,139.93,139.79,139.86,37166.0,123.2114,123.3171,123.1937,123.2554,37166.0
2021-03-23 13:25:00,139.85,139.89,139.76,139.81,49785.0,123.2466,123.2819,123.1673,123.2114,49785.0
2021-03-23 13:30:00,139.8,139.91,139.76,139.87,55896.0,123.2025,123.2995,123.1673,123.2642,55896.0
2021-03-23 13:35:00,139.87,139.9,139.68,139.81,34010.0,123.2642,123.2907,123.0968,123.2114,34010.0
2021-03-23 13:40:00,139.8,139.86,139.75,139.77,29720.0,123.2025,123.2554,123.1585,123.1761,29720.0
2021-03-23 13:45:00,139.76,139.83,139.7,139.79,16826.0,123.1673,123.229,123.1144,123.1937,16826.0
2021-03-23 13:50:00,139.81,139.85,139.77,139.84,24394.0,123.2114,123.2466,123.1761,123.2378,24394.0
2021-03-23 13:55:00,139.84,139.86,139.73,139.8,16202.0,123.2378,123.2554,123.1408,123.2025,16202.0
2021-03-23 14:00:00,139.82,139.84,139.69,139.71,30830.0,123.2202,123.2378,123.1056,123.1232,30830.0
2021-03-23 14:05:00,139.71,139.87,139.65,139.87,37582.0,123.1232,123.2642,123.0703,123.2642,37582.0
2021-03-23 14:10:00,139.86,139.92,139.8,139.92,23213.0,123.2554,123.3083,123.2025,123.3083,23213.0
2021-03-23 14:15:00,139.93,140.02,139.86,140.0,71844.0,123.3171,123.3964,123.2554,123.3788,71844.0
2021-03-23 14:20:00,140.0,140.13,139.97,140.11,51178.0,123.3788,123.4934,123.3524,123.4757,51178.0
2021-03-23 14:25:00,140.11,140.17,140.04,140.15,29399.0,123.4757,123.5286,123.414,123.511,29399.0
2021-03-23 14:30:00,140.15,140.16,139.97,140.05,31581.0,123.511,123.5198,123.3524,123.4229,31581.0
2021-03-23 14:35:00,140.04,140.04,139.97,140.0,38617.0,123.414,123.414,123.3524,123.3788,38617.0
2021-03-23 14:40:00,140.0,140.02,139.88,139.99,48257.0,123.3788,123.3964,123.273,123.37,48257.0
2021-03-23 14:45:00,140.0,140.05,139.95,139.97,40132.0,123.3788,123.4229,123.3347,123.3524,40132.0
2021-03-23 14:50:00,139.96,139.99,139.91,139.93,43994.0,123.3435,123.37,123.2995,123.3171,43994.0
2021-03-23 14:55:00,139.92,139.96,139.76,139.84,44843.0,123.3083,123.3435,123.1673,123.2378,44843.0
2021-03-23 15:00:00,139.84,139.94,139.82,139.85,30652.0,123.2378,123.3259,123.2202,123.2466,30652.0
2021-03-23 15:05:00,139.85,139.87,139.65,139.67,32908.0,123.2466,123.2642,123.0703,123.088,32908.0
2021-03-23 15:10:00,139.67,139.72,139.53,139.54,49190.0,123.088,123.132,122.9646,122.9734,49190.0
2021-03-23 15:15:00,139.54,139.59,139.41,139.46,53628.0,122.9734,123.0175,122.8588,122.9029,53628.0
2021-03-23 15:20:00,139.46,139.61,139.43,139.43,52933.0,122.9029,123.0351,122.8765,122.8765,52933.0
2021-03-23 15:25:00,139.44,139.56,139.37,139.4,79265.0,122.8853,122.991,122.8236,122.85,79265.0
2021-03-23 15:30:00,139.37,139.58,139.36,139.36,77006.0,122.8236,123.0087,122.8148,122.8148,77006.0
2021-03-23 15:35:00,139.34,139.39,139.23,139.38,57658.0,122.7972,122.8412,122.7002,122.8324,57658.0
2021-03-23 15:40:00,139.37,139.39,139.16,139.22,67502.0,122.8236,122.8412,122.6385,122.6914,67502.0
2021-03-23 15:45:00,139.21,139.48,139.17,139.31,76029.0,122.6826,122.9205,122.6473,122.7707,76029.0
2021-03-23 15:50:00,139.3,139.48,139.11,139.47,126274.0,122.7619,122.9205,122.5945,122.9117,126274.0
2021-03-23 15:55:00,139.48,139.61,139.36,139.46,282320.0,122.9205,123.0351,122.8148,122.9029,282320.0
2021-03-24 09:30:00,139.18,139.28,138.78,139.14,122687.0,122.6561,122.7443,122.3036,122.6209,122687.0
2021-03-24 09:35:00,139.1,139.24,138.89,139.17,48221.0,122.5856,122.709,122.4006,122.6473,48221.0
2021-03-24 09:40:00,139.17,139.61,139.09,139.3,51635.0,122.6473,123.0351,122.5768,122.7619,51635.0
2021-03-24 09:45:00,139.3,139.73,139.3,139.69,55132.0,122.7619,123.1408,122.7619,123.1056,55132.0
2021-03-24 09:50:00,139.7,140.11,139.62,140.06,102209.0,123.1144,123.4757,123.0439,123.4317,102209.0
2021-03-24 09:55:00,140.07,140.09,139.59,139.78,47782.0,123.4405,123.4581,123.0175,123.1849,47782.0
2021-03-24 10:00:00,139.78,139.78,139.45,139.55,35985.0,123.1849,123.1849,122.8941,122.9822,35985.0
2021-03-24 10:05:00,139.52,139.52,139.28,139.39,21617.0,122.9558,122.9558,122.7443,122.8412,21617.0
2021-03-24 10:10:00,139.36,139.6,139.27,139.56,66079.0,122.8148,123.0263,122.7355,122.991,66079.0
2021-03-24 10:15:00,139.58,139.6,139.22,139.22,72533.0,123.0087,123.0263,122.6914,122.6914,72533.0
2021-03-24 10:20:00,139.24,139.45,139.22,139.42,39441.0,122.709,122.8941,122.6914,122.8677,39441.0
2021-03-24 10:25:00,139.4,139.43,139.07,139.27,35011.0,122.85,122.8765,122.5592,122.7355,35011.0
2021-03-24 10:30:00,139.31,139.37,139.2,139.29,26212.0,122.7707,122.8236,122.6738,122.7531,26212.0
2021-03-24 10:35:00,139.35,139.36,139.16,139.27,42225.0,122.806,122.8148,122.6385,122.7355,42225.0
2021-03-24 10:40:00,139.28,139.5,139.23,139.27,43848.0,122.7443,122.9382,122.7002,122.7355,43848.0
2021-03-24 10:45:00,139.27,139.29,138.9,139.01,35055.0,122.7355,122.7531,122.4094,122.5063,35055.0
2021-03-24 10:50:00,139.04,139.15,138.96,139.0,31448.0,122.5328,122.6297,122.4623,122.4975,31448.0
2021-03-24 10:55:00,139.01,139.33,139.01,139.26,55479.0,122.5063,122.7883,122.5063,122.7266,55479.0
2021-03-24 11:00:00,139.25,139.68,139.18,139.68,57311.0,122.7178,123.0968,122.6561,123.0968,57311.0
2021-03-24 11:05:00,139.64,139.64,139.47,139.5,22367.0,123.0615,123.0615,122.9117,122.9382,22367.0
2021-03-24 11:10:00,139.52,139.68,139.49,139.65,21945.0,122.9558,123.0968,122.9293,123.0703,21945.0
2021-03-24 11:15:00,139.67,139.85,139.67,139.78,21251.0,123.088,123.2466,123.088,123.1849,21251.0
2021-03-24 11:20:00,139.76,139.77,139.64,139.65,14895.0,123.1673,123.1761,123.0615,123.0703,14895.0
2021-03-24 11:25:00,139.65,139.7,139.44,139.55,18005.0,123.0703,123.1144,122.8853,122.9822,18005.0
2021-03-24 11:30:00,139.56,139.72,139.48,139.72,43965.0,122.991,123.132,122.9205,123.132,43965.0
2021-03-24 11:35:00,139.71,139.72,139.44,139.62,22556.0,123.1232,123.132,122.8853,123.0439,22556.0
2021-03-24 11:40:00,139.63,139.85,139.6,139.85,21139.0,123.0527,123.2466,123.0263,123.2466,21139.0
2021-03-24 11:45:00,139.87,139.92,139.81,139.91,30052.0,123.2642,123.3083,123.2114,123.2995,30052.0
2021-03-24 11:50:00,139.91,140.0,139.81,139.94,31835.0,123.2995,123.3788,123.2114,123.3259,31835.0
2021-03-24 11:55:00,139.93,139.98,139.86,139.87,32509.0,123.3171,123.3612,123.2554,123.2642,32509.0
2021-03-24 12:00:00,139.87,139.94,139.82,139.82,22854.0,123.2642,123.3259,123.2202,123.2202,22854.0
2021-03-24 12:05:00,139.83,139.84,139.62,139.7,12465.0,123.229,123.2378,123.0439,123.1144,12465.0
2021-03-24 12:10:00,139.68,139.74,139.57,139.57,12450.0,123.0968,123.1497,122.9998,122.9998,12450.0
2021-03-24 12:15:00,139.58,139.66,139.55,139.55,14772.0,123.0087,123.0792,122.9822,122.9822,14772.0
2021-03-24 12:20:00,139.55,139.57,139.37,139.42,14343.0,122.9822,122.9998,122.8236,122.8677,14343.0
2021-03-24 12:25:00,139.44,139.57,139.4,139.56,15488.0,122.8853,122.9998,122.85,122.991,15488.0
2021-03-24 12:30:00,139.55,139.72,139.52,139.72,14836.0,122.9822,123.132,122.9558,123.132,14836.0
2021-03-24 12:35:00,139.7,139.74,139.58,139.66,21007.0,123.1144,123.1497,123.0087,123.0792,21007.0
2021-03-24 12:40:00,139.67,139.75,139.62,139.73,15524.0,123.088,123.1585,123.0439,123.1408,15524.0
2021-03-24 12:45:00,139.73,139.73,139.57,139.6,14522.0,123.1408,123.1408,122.9998,123.0263,14522.0
2021-03-24 12:50:00,139.61,139.79,139.53,139.75,25032.0,123.0351,123.1937,122.9646,123.1585,25032.0
2021-03-24 12:55:00,139.74,139.74,139.4,139.4,20626.0,123.1497,123.1497,122.85,122.85,20626.0
2021-03-24 13:00:00,139.4,139.51,139.33,139.48,16852.0,122.85,122.947,122.7883,122.9205,16852.0
2021-03-24 13:05:00,139.46,139.5,139.36,139.46,13650.0,122.9029,122.9382,122.8148,122.9029,13650.0
2021-03-24 13:10:00,139.44,139.55,139.42,139.55,14746.0,122.8853,122.9822,122.8677,122.9822,14746.0
2021-03-24 13:15:00,139.52,139.56,139.37,139.56,24893.0,122.9558,122.991,122.8236,122.991,24893.0
2021-03-24 13:20:00,139.53,139.56,139.48,139.55,8928.0,122.9646,122.991,122.9205,122.9822,8928.0
2021-03-24 13:25:00,139.55,139.57,139.47,139.55,9842.0,122.9822,122.9998,122.9117,122.9822,9842.0
2021-03-24 13:30:00,139.54,139.57,139.39,139.43,12720.0,122.9734,122.9998,122.8412,122.8765,12720.0
2021-03-24 13:35:00,139.41,139.41,139.25,139.25,12536.0,122.8588,122.8588,122.7178,122.7178,12536.0
2021-03-24 13:40:00,139.22,139.27,139.12,139.13,16823.0,122.6914,122.7355,122.6033,122.6121,16823.0
2021-03-24 13:45:00,139.14,139.34,139.07,139.34,24599.0,122.6209,122.7972,122.5592,122.7972,24599.0
2021-03-24 13:50:00,139.35,139.41,139.31,139.36,13604.0,122.806,122.8588,122.7707,122.8148,13604.0
2021-03-24 13:55:00,139.38,139.44,139.36,139.4,12500.0,122.8324,122.8853,122.8148,122.85,12500.0
2021-03-24 14:00:00,139.39,139.39,139.23,139.24,18657.0,122.8412,122.8412,122.7002,122.709,18657.0
2021-03-24 14:05:00,139.25,139.31,139.2,139.3,20045.0,122.7178,122.7707,122.6738,122.7619,20045.0
2021-03-24 14:10:00,139.31,139.52,139.3,139.46,18594.0,122.7707,122.9558,122.7619,122.9029,18594.0
2021-03-24 14:15:00,139.5,139.61,139.5,139.57,16744.0,122.9382,123.0351,122.9382,122.9998,16744.0
2021-03-24 14:20:00,139.55,139.55,139.46,139.48,17574.0,122.9822,122.9822,122.9029,122.9205,17574.0
2021-03-24 14:25:00,139.49,139.49,139.37,139.39,20971.0,122.9293,122.9293,122.8236,122.8412,20971.0
2021-03-24 14:30:00,139.37,139.48,139.35,139.44,16641.0,122.8236,122.9205,122.806,122.8853,16641.0
2021-03-24 14:35:00,139.41,139.55,139.4,139.55,19977.0,122.8588,122.9822,122.85,122.9822,19977.0
2021-03-24 14:40:00,139.54,139.58,139.46,139.54,25856.0,122.9734,123.0087,122.9029,122.9734,25856.0
2021-03-24 14:45:00,139.56,139.7,139.55,139.62,22642.0,122.991,123.1144,122.9822,123.0439,22642.0
2021-03-24 14:50:00,139.61,139.7,139.56,139.57,18174.0,123.0351,123.1144,122.991,122.9998,18174.0
2021-03-24 14:55:00,139.55,139.67,139.52,139.56,20622.0,122.9822,123.088,122.9558,122.991,20622.0
2021-03-24 15:00:00,139.57,139.6,139.46,139.55,40445.0,122.9998,123.0263,122.9029,122.9822,40445.0
2021-03-24 15:05:00,139.54,139.65,139.54,139.64,17242.0,122.9734,123.0703,122.9734,123.0615,17242.0
2021-03-24 15:10:00,139.65,139.67,139.48,139.53,22258.0,123.0703,123.088,122.9205,122.9646,22258.0
2021-03-24 15:15:00,139.54,139.58,139.47,139.51,33217.0,122.9734,123.0087,122.9117,122.947,33217.0
2021-03-24 15:20:00,139.5,139.58,139.39,139.48,34850.0,122.9382,123.0087,122.8412,122.9205,34850.0
2021-03-24 15:25:00,139.48,139.59,139.39,139.42,43736.0,122.9205,123.0175,122.8412,122.8677,43736.0
2021-03-24 15:30:00,139.44,139.46,139.3,139.35,47132.0,122.8853,122.9029,122.7619,122.806,47132.0
2021-03-24 15:35:00,139.36,139.51,139.33,139.37,43646.0,122.8148,122.947,122.7883,122.8236,43646.0
2021-03-24 15:40:00,139.39,139.47,139.33,139.35,36122.0,122.8412,122.9117,122.7883,122.806,36122.0
2021-03-24 15:45:00,139.34,139.39,139.24,139.31,66720.0,122.7972,122.8412,122.709,122.7707,66720.0
2021-03-24 15:50:00,139.3,139.38,139.17,139.3,130837.0,122.7619,122.8324,122.6473,122.7619,130837.0
2021-03-24 15:55:00,139.29,139.32,138.79,138.82,332798.0,122.7531,122.7795,122.3124,122.3389,332798.0
2021-03-25 09:30:00,139.18,139.64,139.12,139.24,151969.0,122.6561,123.0615,122.6033,122.709,151969.0
2021-03-25 09:35:00,139.22,139.24,138.89,139.02,60522.0,122.6914,122.709,122.4006,122.5151,60522.0
2021-03-25 09:40:00,139.02,139.18,138.85,138.89,62912.0,122.5151,122.6561,122.3653,122.4006,62912.0
2021-03-25 09:45:00,138.85,138.96,138.75,138.9,55370.0,122.3653,122.4623,122.2772,122.4094,55370.0
2021-03-25 09:50:00,138.87,138.89,138.52,138.68,47959.0,122.383,122.4006,122.0745,122.2155,47959.0
2021-03-25 09:55:00,138.61,138.95,138.61,138.89,24105.0,122.1538,122.4535,122.1538,122.4006,24105.0
2021-03-25 10:00:00,138.9,139.16,138.81,138.86,39244.0,122.4094,122.6385,122.3301,122.3741,39244.0
2021-03-25 10:05:00,138.88,139.06,138.75,138.89,15628.0,122.3918,122.5504,122.2772,122.4006,15628.0
2021-03-25 10:10:00,138.9,139.03,138.78,139.01,19633.0,122.4094,122.524,122.3036,122.5063,19633.0
2021-03-25 10:15:00,139.05,139.29,139.05,139.09,29347.0,122.5416,122.7531,122.5416,122.5768,29347.0
2021-03-25 10:20:00,139.11,139.23,138.97,139.18,42815.0,122.5945,122.7002,122.4711,122.6561,42815.0
2021-03-25 10:25:00,139.15,139.21,138.99,139.13,46118.0,122.6297,122.6826,122.4887,122.6121,46118.0
2021-03-25 10:30:00,139.15,139.26,139.09,139.17,29952.0,122.6297,122.7266,122.5768,122.6473,29952.0
2021-03-25 10:35:00,139.15,139.37,139.08,139.15,53229.0,122.6297,122.8236,122.568,122.6297,53229.0
2021-03-25 10:40:00,139.15,139.29,139.07,139.27,58112.0,122.6297,122.7531,122.5592,122.7355,58112.0
2021-03-25 10:45:00,139.26,139.5,139.25,139.42,57927.0,122.7266,122.9382,122.7178,122.8677,57927.0
2021-03-25 10:50:00,139.39,139.68,139.38,139.65,33976.0,122.8412,123.0968,122.8324,123.0703,33976.0
2021-03-25 10:55:00,139.63,139.67,139.44,139.49,20302.0,123.0527,123.088,122.8853,122.9293,20302.0
2021-03-25 11:00:00,139.5,139.53,139.28,139.31,23181.0,122.9382,122.9646,122.7443,122.7707,23181.0
2021-03-25 11:05:00,139.3,139.68,139.29,139.65,33287.0,122.7619,123.0968,122.7531,123.0703,33287.0
2021-03-25 11:10:00,139.67,139.74,139.6,139.68,33000.0,123.088,123.1497,123.0263,123.0968,33000.0
2021-03-25 11:15:00,139.68,139.68,139.41,139.47,23415.0,123.0968,123.0968,122.8588,122.9117,23415.0
2021-03-25 11:20:00,139.5,139.51,139.39,139.4,41638.0,122.9382,122.947,122.8412,122.85,41638.0
2021-03-25 11:25:00,139.4,139.4,139.18,139.28,42587.0,122.85,122.85,122.6561,122.7443,42587.0
2021-03-25 11:30:00,139.27,139.3,139.11,139.11,32112.0,122.7355,122.7619,122.5945,122.5945,32112.0
2021-03-25 11:35:00,139.1,139.12,138.96,138.98,53986.0,122.5856,122.6033,122.4623,122.4799,53986.0
2021-03-25 11:40:00,138.99,139.0,138.76,138.88,30165.0,122.4887,122.4975,122.286,122.3918,30165.0
2021-03-25 11:45:00,138.87,138.89,138.76,138.81,36099.0,122.383,122.4006,122.286,122.3301,36099.0
2021-03-25 11:50:00,138.78,138.9,138.73,138.85,31323.0,122.3036,122.4094,122.2596,122.3653,31323.0
2021-03-25 11:55:00,138.83,138.93,138.76,138.83,31795.0,122.3477,122.4358,122.286,122.3477,31795.0
2021-03-25 12:00:00,138.81,138.85,138.56,138.63,42552.0,122.3301,122.3653,122.1098,122.1714,42552.0
2021-03-25 12:05:00,138.63,138.74,138.59,138.65,45844.0,122.1714,122.2684,122.1362,122.1891,45844.0
2021-03-25 12:10:00,138.68,138.73,138.56,138.6,49124.0,122.2155,122.2596,122.1098,122.145,49124.0
2021-03-25 12:15:00,138.6,138.64,138.46,138.55,53126.0,122.145,122.1803,122.0216,122.1009,53126.0
2021-03-25 12:20:00,138.55,138.68,138.36,138.36,32346.0,122.1009,122.2155,121.9335,121.9335,32346.0
2021-03-25 12:25:00,138.38,138.63,138.34,138.4,24019.0,121.9511,122.1714,121.9159,121.9688,24019.0
2021-03-25 12:30:00,138.43,138.57,138.43,138.46,20796.0,121.9952,122.1186,121.9952,122.0216,20796.0
2021-03-25 12:35:00,138.47,138.67,138.43,138.64,37790.0,122.0304,122.2067,121.9952,122.1803,37790.0
2021-03-25 12:40:00,138.64,138.72,138.61,138.68,29416.0,122.1803,122.2508,122.1538,122.2155,29416.0
2021-03-25 12:45:00,138.69,138.78,138.65,138.66,22744.0,122.2243,122.3036,122.1891,122.1979,22744.0
2021-03-25 12:50:00,138.67,138.81,138.61,138.81,29560.0,122.2067,122.3301,122.1538,122.3301,29560.0
2021-03-25 12:55:00,138.82,139.11,138.81,139.11,26183.0,122.3389,122.5945,122.3301,122.5945,26183.0
2021-03-25 13:00:00,139.12,139.14,138.91,139.09,30688.0,122.6033,122.6209,122.4182,122.5768,30688.0
2021-03-25 13:05:00,139.09,139.11,138.9,138.94,15567.0,122.5768,122.5945,122.4094,122.4446,15567.0
2021-03-25 13:10:00,138.96,139.08,138.89,139.06,24996.0,122.4623,122.568,122.4006,122.5504,24996.0
2021-03-25 13:15:00,139.07,139.19,139.03,139.04,27563.0,122.5592,122.665,122.524,122.5328,27563.0
2021-03-25 13:20:00,139.04,139.24,139.0,139.2,19851.0,122.5328,122.709,122.4975,122.6738,19851.0
2021-03-25 13:25:00,139.17,139.37,139.16,139.28,20008.0,122.6473,122.8236,122.6385,122.7443,20008.0
2021-03-25 13:30:00,139.33,139.41,139.28,139.41,16960.0,122.7883,122.8588,122.7443,122.8588,16960.0
2021-03-25 13:35:00,139.4,139.48,139.35,139.46,27105.0,122.85,122.9205,122.806,122.9029,27105.0
2021-03-25 13:40:00,139.46,139.5,139.39,139.41,20441.0,122.9029,122.9382,122.8412,122.8588,20441.0
2021-03-25 13:45:00,139.46,139.62,139.38,139.61,28186.0,122.9029,123.0439,122.8324,123.0351,28186.0
2021-03-25 13:50:00,139.6,139.66,139.58,139.6,25379.0,123.0263,123.0792,123.0087,123.0263,25379.0
2021-03-25 13:55:00,139.59,139.63,139.47,139.56,38194.0,123.0175,123.0527,122.9117,122.991,38194.0
2021-03-25 14:00:00,139.53,139.56,139.44,139.49,42050.0,122.9646,122.991,122.8853,122.9293,42050.0
2021-03-25 14:05:00,139.49,139.5,139.24,139.29,46714.0,122.9293,122.9382,122.709,122.7531,46714.0
2021-03-25 14:10:00,139.27,139.48,139.27,139.27,39823.0,122.7355,122.9205,122.7355,122.7355,39823.0
2021-03-25 14:15:00,139.28,139.28,139.13,139.26,29973.0,122.7443,122.7443,122.6121,122.7266,29973.0
2021-03-25 14:20:00,139.25,139.37,139.2,139.21,23669.0,122.7178,122.8236,122.6738,122.6826,23669.0
2021-03-25 14:25:00,139.21,139.31,139.17,139.3,30843.0,122.6826,122.7707,122.6473,122.7619,30843.0
2021-03-25 14:30:00,139.29,139.39,139.27,139.33,15286.0,122.7531,122.8412,122.7355,122.7883,15286.0
2021-03-25 14:35:00,139.3,139.37,139.2,139.3,25373.0,122.7619,122.8236,122.6738,122.7619,25373.0
2021-03-25 14:40:00,139.3,139.46,139.29,139.42,20426.0,122.7619,122.9029,122.7531,122.8677,20426.0
2021-03-25 14:45:00,139.42,139.49,139.34,139.49,19252.0,122.8677,122.9293,122.7972,122.9293,19252.0
2021-03-25 14:50:00,139.49,139.59,139.46,139.55,31101.0,122.9293,123.0175,122.9029,122.9822,31101.0
2021-03-25 14:55:00,139.57,139.63,139.48,139.6,30950.0,122.9998,123.0527,122.9205,123.0263,30950.0
2021-03-25 15:00:00,139.6,139.87,139.6,139.83,45216.0,123.0263,123.2642,123.0263,123.229,45216.0
2021-03-25 15:05:00,139.83,139.84,139.7,139.73,27278.0,123.229,123.2378,123.1144,123.1408,27278.0
2021-03-25 15:10:00,139.74,139.77,139.56,139.57,40651.0,123.1497,123.1761,122.991,122.9998,40651.0
2021-03-25 15:15:00,139.58,139.67,139.55,139.55,18249.0,123.0087,123.088,122.9822,122.9822,18249.0
2021-03-25 15:20:00,139.54,139.57,139.45,139.48,22136.0,122.9734,122.9998,122.8941,122.9205,22136.0
2021-03-25 15:25:00,139.52,139.63,139.47,139.62,20581.0,122.9558,123.0527,122.9117,123.0439,20581.0
2021-03-25 15:30:00,139.63,139.89,139.56,139.88,45493.0,123.0527,123.2819,122.991,123.273,45493.0
2021-03-25 15:35:00,139.87,139.97,139.82,139.91,48451.0,123.2642,123.3524,123.2202,123.2995,48451.0
2021-03-25 15:40:00,139.91,140.08,139.87,140.04,61927.0,123.2995,123.4493,123.2642,123.414,61927.0
2021-03-25 15:45:00,140.04,140.05,139.92,140.0,77538.0,123.414,123.4229,123.3083,123.3788,77538.0
2021-03-25 15:50:00,140.01,140.25,140.01,140.06,109067.0,123.3876,123.5991,123.3876,123.4317,109067.0
2021-03-25 15:55:00,140.04,140.06,139.62,139.67,343472.0,123.414,123.4317,123.0439,123.088,343472.0
2021-03-26 09:30:00,139.15,139.8,139.13,139.56,114499.0,122.6297,123.2025,122.6121,122.991,114499.0
2021-03-26 09:35:00,139.56,139.72,139.4,139.5,37406.0,122.991,123.132,122.85,122.9382,37406.0
2021-03-26 09:40:00,139.5,139.86,139.48,139.72,29657.0,122.9382,123.2554,122.9205,123.132,29657.0
2021-03-26 09:45:00,139.74,139.79,139.59,139.71,40652.0,123.1497,123.1937,123.0175,123.1232,40652.0
2021-03-26 09:50:00,139.69,139.83,139.47,139.73,39246.0,123.1056,123.229,122.9117,123.1408,39246.0
2021-03-26 09:55:00,139.71,139.95,139.61,139.94,31821.0,123.1232,123.3347,123.0351,123.3259,31821.0
2021-03-26 10:00:00,139.93,140.08,139.66,140.03,34544.0,123.3171,123.4493,123.0792,123.4052,34544.0
2021-03-26 10:05:00,140.02,140.19,139.96,140.07,54880.0,123.3964,123.5462,123.3435,123.4405,54880.0
2021-03-26 10:10:00,140.04,140.06,139.8,139.82,33208.0,123.414,123.4317,123.2025,123.2202,33208.0
2021-03-26 10:15:00,139.81,139.99,139.74,139.93,27465.0,123.2114,123.37,123.1497,123.3171,27465.0
2021-03-26 10:20:00,139.92,139.92,139.65,139.72,36852.0,123.3083,123.3083,123.0703,123.132,36852.0
2021-03-26 10:25:00,139.72,139.97,139.71,139.83,31943.0,123.132,123.3524,123.1232,123.229,31943.0
2021-03-26 10:30:00,139.8,140.0,139.78,139.85,42841.0,123.2025,123.3788,123.1849,123.2466,42841.0
2021-03-26 10:35:00,139.79,139.91,139.69,139.88,49256.0,123.1937,123.2995,123.1056,123.273,49256.0
2021-03-26 10:40:00,139.88,140.14,139.88,140.09,24084.0,123.273,123.5022,123.273,123.4581,24084.0
2021-03-26 10:45:00,140.1,140.56,140.07,140.54,67561.0,123.4669,123.8723,123.4405,123.8547,67561.0
2021-03-26 10:50:00,140.55,140.73,140.5,140.55,53674.0,123.8635,124.0221,123.8194,123.8635,53674.0
2021-03-26 10:55:00,140.58,140.66,140.46,140.62,27491.0,123.8899,123.9604,123.7842,123.9252,27491.0
2021-03-26 11:00:00,140.63,140.75,140.55,140.68,28082.0,123.934,124.0398,123.8635,123.9781,28082.0
2021-03-26 11:05:00,140.68,140.72,140.5,140.7,31401.0,123.9781,124.0133,123.8194,123.9957,31401.0
2021-03-26 11:10:00,140.7,140.7,140.47,140.53,34022.0,123.9957,123.9957,123.793,123.8459,34022.0
2021-03-26 11:15:00,140.54,140.79,140.49,140.71,20399.0,123.8547,124.075,123.8106,124.0045,20399.0
2021-03-26 11:20:00,140.7,140.78,140.58,140.71,26648.0,123.9957,124.0662,123.8899,124.0045,26648.0
2021-03-26 11:25:00,140.73,140.73,140.53,140.7,37261.0,124.0221,124.0221,123.8459,123.9957,37261.0
2021-03-26 11:30:00,140.69,140.69,140.53,140.64,46894.0,123.9869,123.9869,123.8459,123.9428,46894.0
2021-03-26 11:35:00,140.63,140.86,140.63,140.84,41814.0,123.934,124.1367,123.934,124.1191,41814.0
2021-03-26 11:40:00,140.84,140.9,140.79,140.86,31579.0,124.1191,124.1719,124.075,124.1367,31579.0
2021-03-26 11:45:00,140.88,141.16,140.83,141.14,49549.0,124.1543,124.4011,124.1103,124.3834,49549.0
2021-03-26 11:50:00,141.15,141.23,141.05,141.2,32548.0,124.3923,124.4628,124.3041,124.4363,32548.0
2021-03-26 11:55:00,141.21,141.28,141.0,141.02,37159.0,124.4451,124.5068,124.2601,124.2777,37159.0
2021-03-26 12:00:00,141.02,141.12,140.97,141.11,55514.0,124.2777,124.3658,124.2336,124.357,55514.0
2021-03-26 12:05:00,141.11,141.13,140.91,141.07,31024.0,124.357,124.3746,124.1808,124.3218,31024.0
2021-03-26 12:10:00,141.06,141.11,140.83,140.87,29113.0,124.3129,124.357,124.1103,124.1455,29113.0
2021-03-26 12:15:00,140.86,141.0,140.84,140.87,39258.0,124.1367,124.2601,124.1191,124.1455,39258.0
2021-03-26 12:20:00,140.85,140.88,140.67,140.82,31547.0,124.1279,124.1543,123.9692,124.1014,31547.0
2021-03-26 12:25:00,140.8,140.95,140.75,140.87,28105.0,124.0838,124.216,124.0398,124.1455,28105.0
2021-03-26 12:30:00,140.88,140.95,140.78,140.94,19729.0,124.1543,124.216,124.0662,124.2072,19729.0
2021-03-26 12:35:00,140.95,141.07,140.86,140.98,20271.0,124.216,124.3218,124.1367,124.2424,20271.0
2021-03-26 12:40:00,140.99,141.14,140.95,141.04,36460.0,124.2513,124.3834,124.216,124.2953,36460.0
2021-03-26 12:45:00,141.02,141.31,141.02,141.27,30783.0,124.2777,124.5333,124.2777,124.498,30783.0
2021-03-26 12:50:00,141.26,141.3,141.15,141.21,18604.0,124.4892,124.5245,124.3923,124.4451,18604.0
2021-03-26 12:55:00,141.24,141.28,141.12,141.14,21241.0,124.4716,124.5068,124.3658,124.3834,21241.0
2021-03-26 13:00:00,141.16,141.17,140.91,141.0,18220.0,124.4011,124.4099,124.1808,124.2601,18220.0
2021-03-26 13:05:00,141.01,141.19,141.0,141.1,20478.0,124.2689,124.4275,124.2601,124.3482,20478.0
2021-03-26 13:10:00,141.1,141.2,141.06,141.17,17103.0,124.3482,124.4363,124.3129,124.4099,17103.0
2021-03-26 13:15:00,141.19,141.21,141.08,141.16,20761.0,124.4275,124.4451,124.3306,124.4011,20761.0
2021-03-26 13:20:00,141.17,141.32,141.1,141.32,25069.0,124.4099,124.5421,124.3482,124.5421,25069.0
2021-03-26 13:25:00,141.32,141.35,141.23,141.31,20881.0,124.5421,124.5685,124.4628,124.5333,20881.0
2021-03-26 13:30:00,141.31,141.33,141.08,141.08,23458.0,124.5333,124.5509,124.3306,124.3306,23458.0
2021-03-26 13:35:00,141.07,141.24,141.07,141.2,33054.0,124.3218,124.4716,124.3218,124.4363,33054.0
2021-03-26 13:40:00,141.19,141.2,141.03,141.14,33447.0,124.4275,124.4363,124.2865,124.3834,33447.0
2021-03-26 13:45:00,141.13,141.35,141.13,141.25,29997.0,124.3746,124.5685,124.3746,124.4804,29997.0
2021-03-26 13:50:00,141.24,141.33,141.23,141.31,30693.0,124.4716,124.5509,124.4628,124.5333,30693.0
2021-03-26 13:55:00,141.3,141.57,141.3,141.56,63975.0,124.5245,124.7624,124.5245,124.7536,63975.0
2021-03-26 14:00:00,141.56,141.67,141.44,141.46,69906.0,124.7536,124.8505,124.6478,124.6655,69906.0
2021-03-26 14:05:00,141.47,141.71,141.46,141.63,51870.0,124.6743,124.8858,124.6655,124.8153,51870.0
2021-03-26 14:10:00,141.64,141.71,141.34,141.39,71688.0,124.8241,124.8858,124.5597,124.6038,71688.0
2021-03-26 14:15:00,141.36,141.55,141.35,141.55,53842.0,124.5773,124.7448,124.5685,124.7448,53842.0
2021-03-26 14:20:00,141.54,141.81,141.54,141.71,73536.0,124.736,124.9739,124.736,124.8858,73536.0
2021-03-26 14:25:00,141.72,142.04,141.69,141.99,67401.0,124.8946,125.1766,124.8682,125.1325,67401.0
2021-03-26 14:30:00,141.99,142.16,141.95,142.13,61688.0,125.1325,125.2824,125.0973,125.2559,61688.0
2021-03-26 14:35:00,142.14,142.18,142.03,142.13,65079.0,125.2647,125.3,125.1678,125.2559,65079.0
2021-03-26 14:40:00,142.13,142.2,141.99,142.06,41525.0,125.2559,125.3176,125.1325,125.1942,41525.0
2021-03-26 14:45:00,142.07,142.2,141.77,141.77,49868.0,125.203,125.3176,124.9387,124.9387,49868.0
2021-03-26 14:50:00,141.76,142.15,141.7,142.15,52071.0,124.9298,125.2735,124.877,125.2735,52071.0
2021-03-26 14:55:00,142.16,142.16,141.89,141.92,41493.0,125.2824,125.2824,125.0444,125.0708,41493.0
2021-03-26 15:00:00,141.92,142.11,141.91,141.99,50345.0,125.0708,125.2383,125.062,125.1325,50345.0
2021-03-26 15:05:00,141.98,141.99,141.85,141.97,43943.0,125.1237,125.1325,125.0092,125.1149,43943.0
2021-03-26 15:10:00,141.96,142.14,141.92,142.02,47388.0,125.1061,125.2647,125.0708,125.159,47388.0
2021-03-26 15:15:00,142.01,142.07,141.9,142.0,40210.0,125.1502,125.203,125.0532,125.1413,40210.0
2021-03-26 15:20:00,142.0,142.09,141.78,141.78,37506.0,125.1413,125.2207,124.9475,124.9475,37506.0
2021-03-26 15:25:00,141.79,141.8,141.61,141.64,50764.0,124.9563,124.9651,124.7976,124.8241,50764.0
2021-03-26 15:30:00,141.62,141.93,141.52,141.91,80203.0,124.8065,125.0797,124.7183,125.062,80203.0
2021-03-26 15:35:00,141.9,142.01,141.83,141.84,81112.0,125.0532,125.1502,124.9915,125.0003,81112.0
2021-03-26 15:40:00,141.85,142.01,141.83,141.94,97735.0,125.0092,125.1502,124.9915,125.0885,97735.0
2021-03-26 15:45:00,141.93,142.26,141.9,142.26,93195.0,125.0797,125.3705,125.0532,125.3705,93195.0
2021-03-26 15:50:00,142.26,142.37,141.99,142.3,174469.0,125.3705,125.4674,125.1325,125.4057,174469.0
2021-03-26 15:55:00,142.29,143.0,142.25,142.7,515237.0,125.3969,126.0226,125.3617,125.7582,515237.0
2021-03-29 09:30:00,142.87,143.74,142.75,143.39,190942.0,125.9081,126.6748,125.8023,126.3663,190942.0
2021-03-29 09:35:00,143.41,143.71,143.32,143.55,80241.0,126.3839,126.6483,126.3046,126.5073,80241.0
2021-03-29 09:40:00,143.52,143.88,143.46,143.85,93719.0,126.4809,126.7981,126.428,126.7717,93719.0
2021-03-29 09:45:00,143.86,143.91,143.6,143.77,75439.0,126.7805,126.8246,126.5514,126.7012,75439.0
2021-03-29 09:50:00,143.78,143.82,143.04,143.07,64616.0,126.71,126.7453,126.0579,126.0843,64616.0
2021-03-29 09:55:00,143.08,143.13,142.46,142.46,74376.0,126.0931,126.1372,125.5467,125.5467,74376.0
2021-03-29 10:00:00,142.5,142.77,142.41,142.65,80785.0,125.582,125.8199,125.5027,125.7142,80785.0
2021-03-29 10:05:00,142.63,143.09,142.57,143.02,71088.0,125.6966,126.1019,125.6437,126.0403,71088.0
2021-03-29 10:10:00,143.02,143.07,142.77,143.01,71288.0,126.0403,126.0843,125.8199,126.0314,71288.0
2021-03-29 10:15:00,143.01,143.08,142.89,142.89,63526.0,126.0314,126.0931,125.9257,125.9257,63526.0
2021-03-29 10:20:00,142.88,143.07,142.77,142.8,44529.0,125.9169,126.0843,125.8199,125.8464,44529.0
2021-03-29 10:25:00,142.83,143.19,142.74,142.98,37836.0,125.8728,126.1901,125.7935,126.005,37836.0
2021-03-29 10:30:00,142.98,143.18,142.91,143.09,52934.0,126.005,126.1813,125.9433,126.1019,52934.0
2021-03-29 10:35:00,143.09,143.35,143.05,143.33,39793.0,126.1019,126.3311,126.0667,126.3134,39793.0
2021-03-29 10:40:00,143.33,143.46,143.1,143.11,31934.0,126.3134,126.428,126.1108,126.1196,31934.0
2021-03-29 10:45:00,143.09,143.15,142.93,143.08,50453.0,126.1019,126.1548,125.9609,126.0931,50453.0
2021-03-29 10:50:00,143.07,143.24,143.04,143.19,39763.0,126.0843,126.2341,126.0579,126.1901,39763.0
2021-03-29 10:55:00,143.19,143.2,142.93,143.05,42567.0,126.1901,126.1989,125.9609,126.0667,42567.0
2021-03-29 11:00:00,143.03,143.15,142.84,143.15,30300.0,126.0491,126.1548,125.8816,126.1548,30300.0
2021-03-29 11:05:00,143.15,143.25,143.08,143.12,28485.0,126.1548,126.2429,126.0931,126.1284,28485.0
2021-03-29 11:10:00,143.09,143.47,143.07,143.35,30508.0,126.1019,126.4368,126.0843,126.3311,30508.0
2021-03-29 11:15:00,143.34,143.48,143.22,143.41,33735.0,126.3223,126.4456,126.2165,126.3839,33735.0
2021-03-29 11:20:00,143.4,143.72,143.37,143.72,33643.0,126.3751,126.6571,126.3487,126.6571,33643.0
2021-03-29 11:25:00,143.7,143.91,143.62,143.9,29285.0,126.6395,126.8246,126.569,126.8158,29285.0
2021-03-29 11:30:00,143.9,143.97,143.69,143.73,42356.0,126.8158,126.8775,126.6307,126.666,42356.0
2021-03-29 11:35:00,143.71,143.79,143.56,143.73,28168.0,126.6483,126.7188,126.5161,126.666,28168.0
2021-03-29 11:40:00,143.75,143.76,143.61,143.72,26923.0,126.6836,126.6924,126.5602,126.6571,26923.0
2021-03-29 11:45:00,143.77,143.97,143.75,143.93,22681.0,126.7012,126.8775,126.6836,126.8422,22681.0
2021-03-29 11:50:00,143.94,144.03,143.67,143.67,38337.0,126.851,126.9303,126.6131,126.6131,38337.0
2021-03-29 11:55:00,143.69,143.74,143.61,143.69,25069.0,126.6307,126.6748,126.5602,126.6307,25069.0
2021-03-29 12:00:00,143.67,143.77,143.63,143.69,18734.0,126.6131,126.7012,126.5778,126.6307,18734.0
2021-03-29 12:05:00,143.7,143.79,143.63,143.66,25470.0,126.6395,126.7188,126.5778,126.6043,25470.0
2021-03-29 12:10:00,143.7,143.75,143.59,143.71,22476.0,126.6395,126.6836,126.5426,126.6483,22476.0
2021-03-29 12:15:00,143.74,143.74,143.62,143.68,23425.0,126.6748,126.6748,126.569,126.6219,23425.0
2021-03-29 12:20:00,143.69,143.79,143.67,143.77,16111.0,126.6307,126.7188,126.6131,126.7012,16111.0
2021-03-29 12:25:00,143.78,143.91,143.78,143.89,25906.0,126.71,126.8246,126.71,126.807,25906.0
2021-03-29 12:30:00,143.85,143.9,143.8,143.85,27003.0,126.7717,126.8158,126.7276,126.7717,27003.0
2021-03-29 12:35:00,143.86,143.99,143.85,143.92,30105.0,126.7805,126.8951,126.7717,126.8334,30105.0
2021-03-29 12:40:00,143.92,144.04,143.86,143.96,26145.0,126.8334,126.9392,126.7805,126.8687,26145.0
2021-03-29 12:45:00,143.97,144.1,143.95,144.05,25329.0,126.8775,126.992,126.8598,126.948,25329.0
2021-03-29 12:50:00,144.03,144.11,144.01,144.09,26501.0,126.9303,127.0008,126.9127,126.9832,26501.0
2021-03-29 12:55:00,144.11,144.13,144.03,144.04,19988.0,127.0008,127.0185,126.9303,126.9392,19988.0
2021-03-29 13:00:00,144.05,144.2,144.05,144.19,28557.0,126.948,127.0802,126.948,127.0713,28557.0
2021-03-29 13:05:00,144.19,144.3,144.15,144.15,32177.0,127.0713,127.1683,127.0361,127.0361,32177.0
2021-03-29 13:10:00,144.16,144.26,144.12,144.23,21327.0,127.0449,127.133,127.0097,127.1066,21327.0
2021-03-29 13:15:00,144.24,144.28,144.15,144.18,19612.0,127.1154,127.1507,127.0361,127.0625,19612.0
2021-03-29 13:20:00,144.16,144.18,144.04,144.04,19030.0,127.0449,127.0625,126.9392,126.9392,19030.0
2021-03-29 13:25:00,144.04,144.08,143.98,144.04,34971.0,126.9392,126.9744,126.8863,126.9392,34971.0
2021-03-29 13:30:00,144.03,144.25,144.03,144.23,31503.0,126.9303,127.1242,126.9303,127.1066,31503.0
2021-03-29 13:35:00,144.22,144.38,144.21,144.33,33237.0,127.0978,127.2388,127.089,127.1947,33237.0
2021-03-29 13:40:00,144.34,144.52,144.29,144.52,38033.0,127.2035,127.3622,127.1595,127.3622,38033.0
2021-03-29 13:45:00,144.5,144.66,144.45,144.66,33071.0,127.3445,127.4855,127.3005,127.4855,33071.0
2021-03-29 13:50:00,144.67,144.68,144.55,144.58,30673.0,127.4944,127.5032,127.3886,127.415,30673.0
2021-03-29 13:55:00,144.57,144.59,144.43,144.47,30214.0,127.4062,127.4239,127.2829,127.3181,30214.0
2021-03-29 14:00:00,144.49,144.55,144.44,144.49,20112.0,127.3357,127.3886,127.2917,127.3357,20112.0
2021-03-29 14:05:00,144.5,144.61,144.5,144.59,27918.0,127.3445,127.4415,127.3445,127.4239,27918.0
2021-03-29 14:10:00,144.6,144.6,144.42,144.52,20974.0,127.4327,127.4327,127.274,127.3622,20974.0
2021-03-29 14:15:00,144.53,144.56,144.45,144.46,23603.0,127.371,127.3974,127.3005,127.3093,23603.0
2021-03-29 14:20:00,144.47,144.51,144.44,144.46,21778.0,127.3181,127.3534,127.2917,127.3093,21778.0
2021-03-29 14:25:00,144.48,144.56,144.44,144.56,13677.0,127.3269,127.3974,127.2917,127.3974,13677.0
2021-03-29 14:30:00,144.55,144.55,144.37,144.48,28571.0,127.3886,127.3886,127.23,127.3269,28571.0
2021-03-29 14:35:00,144.51,144.59,144.5,144.57,20134.0,127.3534,127.4239,127.3445,127.4062,20134.0
2021-03-29 14:40:00,144.55,144.61,144.49,144.58,22173.0,127.3886,127.4415,127.3357,127.415,22173.0
2021-03-29 14:45:00,144.58,144.81,144.57,144.79,33301.0,127.415,127.6177,127.4062,127.6001,33301.0
2021-03-29 14:50:00,144.76,144.79,144.67,144.71,32572.0,127.5737,127.6001,127.4944,127.5296,32572.0
2021-03-29 14:55:00,144.7,144.71,144.51,144.61,38983.0,127.5208,127.5296,127.3534,127.4415,38983.0
2021-03-29 15:00:00,144.61,144.89,144.61,144.85,32387.0,127.4415,127.6882,127.4415,127.653,32387.0
2021-03-29 15:05:00,144.84,144.84,144.71,144.74,26782.0,127.6442,127.6442,127.5296,127.556,26782.0
2021-03-29 15:10:00,144.75,144.77,144.54,144.56,31180.0,127.5649,127.5825,127.3798,127.3974,31180.0
2021-03-29 15:15:00,144.55,144.59,144.43,144.49,43894.0,127.3886,127.4239,127.2829,127.3357,43894.0
2021-03-29 15:20:00,144.5,144.67,144.47,144.63,40662.0,127.3445,127.4944,127.3181,127.4591,40662.0
2021-03-29 15:25:00,144.65,144.74,144.56,144.73,28618.0,127.4767,127.556,127.3974,127.5472,28618.0
2021-03-29 15:30:00,144.73,144.91,144.71,144.71,44429.0,127.5472,127.7059,127.5296,127.5296,44429.0
2021-03-29 15:35:00,144.71,144.77,144.64,144.77,51352.0,127.5296,127.5825,127.4679,127.5825,51352.0
2021-03-29 15:40:00,144.75,144.8,144.56,144.59,58891.0,127.5649,127.6089,127.3974,127.4239,58891.0
2021-03-29 15:45:00,144.6,144.78,144.55,144.67,61170.0,127.4327,127.5913,127.3886,127.4944,61170.0
2021-03-29 15:50:00,144.67,144.94,144.49,144.85,183733.0,127.4944,127.7323,127.3357,127.653,183733.0
2021-03-29 15:55:00,144.85,144.96,144.66,144.89,251829.0,127.653,127.7499,127.4855,127.6882,251829.0
2021-03-30 09:30:00,143.61,144.75,143.61,143.96,120696.0,126.5602,127.5649,126.5602,126.8687,120696.0
2021-03-30 09:35:00,144.0,144.02,143.43,143.58,41037.0,126.9039,126.9215,126.4016,126.5338,41037.0
2021-03-30 09:40:00,143.55,144.18,143.39,144.18,41634.0,126.5073,127.0625,126.3663,127.0625,41634.0
2021-03-30 09:45:00,144.17,144.28,143.89,144.05,44887.0,127.0537,127.1507,126.807,126.948,44887.0
2021-03-30 09:50:00,144.04,144.12,143.72,143.99,46953.0,126.9392,127.0097,126.6571,126.8951,46953.0
2021-03-30 09:55:00,143.98,144.04,143.6,143.68,41938.0,126.8863,126.9392,126.5514,126.6219,41938.0
2021-03-30 10:00:00,143.69,143.82,143.54,143.54,35939.0,126.6307,126.7453,126.4985,126.4985,35939.0
2021-03-30 10:05:00,143.56,143.7,143.27,143.6,46523.0,126.5161,126.6395,126.2606,126.5514,46523.0
2021-03-30 10:10:00,143.58,143.68,143.45,143.45,44145.0,126.5338,126.6219,126.4192,126.4192,44145.0
2021-03-30 10:15:00,143.43,143.48,143.3,143.41,57535.0,126.4016,126.4456,126.287,126.3839,57535.0
2021-03-30 10:20:00,143.42,143.81,143.36,143.81,42718.0,126.3928,126.7365,126.3399,126.7365,42718.0
2021-03-30 10:25:00,143.81,143.96,143.8,143.92,44180.0,126.7365,126.8687,126.7276,126.8334,44180.0
2021-03-30 10:30:00,143.92,143.92,143.52,143.53,28056.0,126.8334,126.8334,126.4809,126.4897,28056.0
2021-03-30 10:35:00,143.55,143.57,143.28,143.29,25602.0,126.5073,126.525,126.2694,126.2782,25602.0
2021-03-30 10:40:00,143.28,143.39,143.21,143.32,31414.0,126.2694,126.3663,126.2077,126.3046,31414.0
2021-03-30 10:45:00,143.38,143.45,143.25,143.3,32183.0,126.3575,126.4192,126.2429,126.287,32183.0
2021-03-30 10:50:00,143.3,143.32,143.01,143.04,31568.0,126.287,126.3046,126.0314,126.0579,31568.0
2021-03-30 10:55:00,143.04,143.07,142.85,142.92,48133.0,126.0579,126.0843,125.8904,125.9521,48133.0
2021-03-30 11:00:00,142.91,143.07,142.87,142.94,31823.0,125.9433,126.0843,125.9081,125.9697,31823.0
2021-03-30 11:05:00,142.94,142.96,142.65,142.68,23615.0,125.9697,125.9874,125.7142,125.7406,23615.0
2021-03-30 11:10:00,142.68,142.69,142.28,142.33,46834.0,125.7406,125.7494,125.3881,125.4322,46834.0
2021-03-30 11:15:00,142.35,142.55,142.34,142.41,26930.0,125.4498,125.6261,125.441,125.5027,26930.0
2021-03-30 11:20:00,142.41,142.58,142.34,142.57,55043.0,125.5027,125.6525,125.441,125.6437,55043.0
2021-03-30 11:25:00,142.56,142.65,142.56,142.6,19955.0,125.6349,125.7142,125.6349,125.6701,19955.0
2021-03-30 11:30:00,142.6,142.7,142.54,142.56,31036.0,125.6701,125.7582,125.6172,125.6349,31036.0
2021-03-30 11:35:00,142.58,142.59,142.4,142.48,22413.0,125.6525,125.6613,125.4939,125.5644,22413.0
2021-03-30 11:40:00,142.48,142.61,142.48,142.59,21365.0,125.5644,125.6789,125.5644,125.6613,21365.0
2021-03-30 11:45:00,142.61,142.8,142.61,142.76,28915.0,125.6789,125.8464,125.6789,125.8111,28915.0
2021-03-30 11:50:00,142.76,142.96,142.76,142.86,24169.0,125.8111,125.9874,125.8111,125.8992,24169.0
2021-03-30 11:55:00,142.86,142.86,142.64,142.74,15722.0,125.8992,125.8992,125.7054,125.7935,15722.0
2021-03-30 12:00:00,142.72,142.82,142.6,142.6,24157.0,125.7759,125.864,125.6701,125.6701,24157.0
2021-03-30 12:05:00,142.58,142.64,142.51,142.51,17936.0,125.6525,125.7054,125.5908,125.5908,17936.0
2021-03-30 12:10:00,142.49,142.6,142.48,142.53,15876.0,125.5732,125.6701,125.5644,125.6084,15876.0
2021-03-30 12:15:00,142.51,142.56,142.37,142.39,32023.0,125.5908,125.6349,125.4674,125.485,32023.0
2021-03-30 12:20:00,142.4,142.51,142.35,142.47,38048.0,125.4939,125.5908,125.4498,125.5555,38048.0
2021-03-30 12:25:00,142.46,142.56,142.45,142.49,32876.0,125.5467,125.6349,125.5379,125.5732,32876.0
2021-03-30 12:30:00,142.48,142.61,142.46,142.54,19224.0,125.5644,125.6789,125.5467,125.6172,19224.0
2021-03-30 12:35:00,142.54,142.61,142.39,142.54,19574.0,125.6172,125.6789,125.485,125.6172,19574.0
2021-03-30 12:40:00,142.55,142.6,142.49,142.5,14020.0,125.6261,125.6701,125.5732,125.582,14020.0
2021-03-30 12:45:00,142.5,142.58,142.48,142.58,15117.0,125.582,125.6525,125.5644,125.6525,15117.0
2021-03-30 12:50:00,142.58,142.61,142.54,142.56,21881.0,125.6525,125.6789,125.6172,125.6349,21881.0
2021-03-30 12:55:00,142.56,142.67,142.54,142.63,23658.0,125.6349,125.7318,125.6172,125.6966,23658.0
2021-03-30 13:00:00,142.6,142.61,142.44,142.48,24616.0,125.6701,125.6789,125.5291,125.5644,24616.0
2021-03-30 13:05:00,142.48,142.65,142.47,142.64,20820.0,125.5644,125.7142,125.5555,125.7054,20820.0
2021-03-30 13:10:00,142.64,142.74,142.64,142.73,17252.0,125.7054,125.7935,125.7054,125.7847,17252.0
2021-03-30 13:15:00,142.76,142.81,142.65,142.65,33608.0,125.8111,125.8552,125.7142,125.7142,33608.0
2021-03-30 13:20:00,142.66,142.74,142.58,142.67,22444.0,125.723,125.7935,125.6525,125.7318,22444.0
2021-03-30 13:25:00,142.66,142.73,142.58,142.6,15084.0,125.723,125.7847,125.6525,125.6701,15084.0
2021-03-30 13:30:00,142.59,142.63,142.53,142.62,18431.0,125.6613,125.6966,125.6084,125.6877,18431.0
2021-03-30 13:35:00,142.63,142.8,142.62,142.68,19231.0,125.6966,125.8464,125.6877,125.7406,19231.0
2021-03-30 13:40:00,142.69,142.82,142.69,142.82,14118.0,125.7494,125.864,125.7494,125.864,14118.0
2021-03-30 13:45:00,142.8,142.88,142.79,142.87,10911.0,125.8464,125.9169,125.8376,125.9081,10911.0
2021-03-30 13:50:00,142.87,142.95,142.84,142.91,20393.0,125.9081,125.9786,125.8816,125.9433,20393.0
2021-03-30 13:55:00,142.93,143.05,142.93,142.96,21910.0,125.9609,126.0667,125.9609,125.9874,21910.0
2021-03-30 14:00:00,142.93,142.96,142.84,142.84,16344.0,125.9609,125.9874,125.8816,125.8816,16344.0
2021-03-30 14:05:00,142.84,142.86,142.79,142.85,16509.0,125.8816,125.8992,125.8376,125.8904,16509.0
2021-03-30 14:10:00,142.82,142.85,142.72,142.75,15770.0,125.864,125.8904,125.7759,125.8023,15770.0
2021-03-30 14:15:00,142.74,142.77,142.68,142.71,17210.0,125.7935,125.8199,125.7406,125.7671,17210.0
2021-03-30 14:20:00,142.73,142.76,142.58,142.69,19863.0,125.7847,125.8111,125.6525,125.7494,19863.0
2021-03-30 14:25:00,142.68,142.69,142.51,142.53,15483.0,125.7406,125.7494,125.5908,125.6084,15483.0
2021-03-30 14:30:00,142.52,142.72,142.52,142.7,16981.0,125.5996,125.7759,125.5996,125.7582,16981.0
2021-03-30 14:35:00,142.7,142.75,142.63,142.65,22972.0,125.7582,125.8023,125.6966,125.7142,22972.0
2021-03-30 14:40:00,142.65,142.71,142.56,142.56,16956.0,125.7142,125.7671,125.6349,125.6349,16956.0
2021-03-30 14:45:00,142.56,142.59,142.45,142.54,26044.0,125.6349,125.6613,125.5379,125.6172,26044.0
2021-03-30 14:50:00,142.53,142.58,142.45,142.58,12808.0,125.6084,125.6525,125.5379,125.6525,12808.0
2021-03-30 14:55:00,142.6,142.77,142.53,142.75,24726.0,125.6701,125.8199,125.6084,125.8023,24726.0
2021-03-30 15:00:00,142.74,142.83,142.67,142.75,33282.0,125.7935,125.8728,125.7318,125.8023,33282.0
2021-03-30 15:05:00,142.76,142.83,142.71,142.72,15687.0,125.8111,125.8728,125.7671,125.7759,15687.0
2021-03-30 15:10:00,142.7,142.7,142.6,142.62,20520.0,125.7582,125.7582,125.6701,125.6877,20520.0
2021-03-30 15:15:00,142.61,142.65,142.58,142.61,22233.0,125.6789,125.7142,125.6525,125.6789,22233.0
2021-03-30 15:20:00,142.62,142.7,142.61,142.69,20812.0,125.6877,125.7582,125.6789,125.7494,20812.0
2021-03-30 15:25:00,142.69,142.72,142.62,142.64,21300.0,125.7494,125.7759,125.6877,125.7054,21300.0
2021-03-30 15:30:00,142.65,142.8,142.58,142.58,42143.0,125.7142,125.8464,125.6525,125.6525,42143.0
2021-03-30 15:35:00,142.58,142.71,142.41,142.41,33989.0,125.6525,125.7671,125.5027,125.5027,33989.0
2021-03-30 15:40:00,142.43,142.48,142.33,142.37,34614.0,125.5203,125.5644,125.4322,125.4674,34614.0
2021-03-30 15:45:00,142.35,142.38,142.2,142.26,49172.0,125.4498,125.4762,125.3176,125.3705,49172.0
2021-03-30 15:50:00,142.25,142.31,142.15,142.23,95373.0,125.3617,125.4145,125.2735,125.344,95373.0
2021-03-30 15:55:00,142.21,142.61,142.12,142.55,266377.0,125.3264,125.6789,125.2471,125.6261,266377.0
2021-03-31 09:30:00,143.32,143.33,142.54,142.59,220014.0,126.3046,126.3134,125.6172,125.6613,220014.0
2021-03-31 09:35:00,142.62,142.99,142.59,142.93,45807.0,125.6877,126.0138,125.6613,125.9609,45807.0
2021-03-31 09:40:00,142.96,142.99,142.65,142.71,40024.0,125.9874,126.0138,125.7142,125.7671,40024.0
2021-03-31 09:45:00,142.72,142.92,142.66,142.83,51368.0,125.7759,125.9521,125.723,125.8728,51368.0
2021-03-31 09:50:00,142.81,142.89,142.55,142.66,43207.0,125.8552,125.9257,125.6261,125.723,43207.0
2021-03-31 09:55:00,142.63,142.63,142.26,142.47,29912.0,125.6966,125.6966,125.3705,125.5555,29912.0
2021-03-31 10:00:00,142.46,142.72,142.39,142.72,40067.0,125.5467,125.7759,125.485,125.7759,40067.0
2021-03-31 10:05:00,142.74,142.82,142.4,142.43,44201.0,125.7935,125.864,125.4939,125.5203,44201.0
2021-03-31 10:10:00,142.47,142.7,142.44,142.5,26973.0,125.5555,125.7582,125.5291,125.582,26973.0
2021-03-31 10:15:00,142.49,142.64,142.49,142.59,25501.0,125.5732,125.7054,125.5732,125.6613,25501.0
2021-03-31 10:20:00,142.6,142.86,142.6,142.69,26671.0,125.6701,125.8992,125.6701,125.7494,26671.0
2021-03-31 10:25:00,142.7,142.96,142.64,142.96,30655.0,125.7582,125.9874,125.7054,125.9874,30655.0
2021-03-31 10:30:00,142.96,143.03,142.78,142.79,25025.0,125.9874,126.0491,125.8287,125.8376,25025.0
2021-03-31 10:35:00,142.8,142.91,142.79,142.82,20207.0,125.8464,125.9433,125.8376,125.864,20207.0
2021-03-31 10:40:00,142.83,143.08,142.82,142.97,45267.0,125.8728,126.0931,125.864,125.9962,45267.0
2021-03-31 10:45:00,142.96,143.09,142.86,143.07,40526.0,125.9874,126.1019,125.8992,126.0843,40526.0
2021-03-31 10:50:00,143.08,143.16,143.02,143.12,47005.0,126.0931,126.1636,126.0403,126.1284,47005.0
2021-03-31 10:55:00,143.14,143.2,142.96,142.98,33982.0,126.146,126.1989,125.9874,126.005,33982.0
2021-03-31 11:00:00,142.99,143.12,142.95,143.12,28517.0,126.0138,126.1284,125.9786,126.1284,28517.0
2021-03-31 11:05:00,143.11,143.11,142.8,142.83,32289.0,126.1196,126.1196,125.8464,125.8728,32289.0
2021-03-31 11:10:00,142.86,142.89,142.75,142.77,20278.0,125.8992,125.9257,125.8023,125.8199,20278.0
2021-03-31 11:15:00,142.76,142.79,142.48,142.48,32245.0,125.8111,125.8376,125.5644,125.5644,32245.0
2021-03-31 11:20:00,142.47,142.55,142.39,142.51,30881.0,125.5555,125.6261,125.485,125.5908,30881.0
2021-03-31 11:25:00,142.51,142.67,142.5,142.65,20581.0,125.5908,125.7318,125.582,125.7142,20581.0
2021-03-31 11:30:00,142.63,142.8,142.63,142.66,34449.0,125.6966,125.8464,125.6966,125.723,34449.0
2021-03-31 11:35:00,142.69,142.95,142.69,142.9,21637.0,125.7494,125.9786,125.7494,125.9345,21637.0
2021-03-31 11:40:00,142.89,142.98,142.85,142.86,20214.0,125.9257,126.005,125.8904,125.8992,20214.0
2021-03-31 11:45:00,142.87,142.91,142.75,142.77,27210.0,125.9081,125.9433,125.8023,125.8199,27210.0
2021-03-31 11:50:00,142.75,142.87,142.75,142.87,26585.0,125.8023,125.9081,125.8023,125.9081,26585.0
2021-03-31 11:55:00,142.86,142.92,142.68,142.74,34981.0,125.8992,125.9521,125.7406,125.7935,34981.0
2021-03-31 12:00:00,142.74,142.99,142.74,142.89,58522.0,125.7935,126.0138,125.7935,125.9257,58522.0
2021-03-31 12:05:00,142.86,142.95,142.71,142.71,28636.0,125.8992,125.9786,125.7671,125.7671,28636.0
2021-03-31 12:10:00,142.73,142.77,142.59,142.65,30983.0,125.7847,125.8199,125.6613,125.7142,30983.0
2021-03-31 12:15:00,142.65,142.66,142.43,142.46,32538.0,125.7142,125.723,125.5203,125.5467,32538.0
2021-03-31 12:20:00,142.46,142.47,142.32,142.39,23738.0,125.5467,125.5555,125.4234,125.485,23738.0
2021-03-31 12:25:00,142.4,142.49,142.38,142.44,24617.0,125.4939,125.5732,125.4762,125.5291,24617.0
2021-03-31 12:30:00,142.45,142.55,142.43,142.44,26064.0,125.5379,125.6261,125.5203,125.5291,26064.0
2021-03-31 12:35:00,142.43,142.52,142.4,142.45,28904.0,125.5203,125.5996,125.4939,125.5379,28904.0
2021-03-31 12:40:00,142.44,142.47,142.38,142.47,34904.0,125.5291,125.5555,125.4762,125.5555,34904.0
2021-03-31 12:45:00,142.47,142.47,142.33,142.33,15192.0,125.5555,125.5555,125.4322,125.4322,15192.0
2021-03-31 12:50:00,142.36,142.39,142.19,142.21,29570.0,125.4586,125.485,125.3088,125.3264,29570.0
2021-03-31 12:55:00,142.21,142.3,142.17,142.19,21655.0,125.3264,125.4057,125.2912,125.3088,21655.0
2021-03-31 13:00:00,142.16,142.3,142.14,142.26,16805.0,125.2824,125.4057,125.2647,125.3705,16805.0
2021-03-31 13:05:00,142.23,142.36,142.2,142.33,29897.0,125.344,125.4586,125.3176,125.4322,29897.0
2021-03-31 13:10:00,142.33,142.34,142.19,142.21,12158.0,125.4322,125.441,125.3088,125.3264,12158.0
2021-03-31 13:15:00,142.19,142.23,142.12,142.15,15874.0,125.3088,125.344,125.2471,125.2735,15874.0
2021-03-31 13:20:00,142.14,142.15,142.03,142.04,14096.0,125.2647,125.2735,125.1678,125.1766,14096.0
2021-03-31 13:25:00,142.07,142.12,141.96,142.06,23769.0,125.203,125.2471,125.1061,125.1942,23769.0
2021-03-31 13:30:00,142.08,142.15,142.05,142.09,24771.0,125.2118,125.2735,125.1854,125.2207,24771.0
2021-03-31 13:35:00,142.08,142.27,142.06,142.18,19497.0,125.2118,125.3793,125.1942,125.3,19497.0
2021-03-31 13:40:00,142.16,142.18,142.03,142.06,18357.0,125.2824,125.3,125.1678,125.1942,18357.0
2021-03-31 13:45:00,142.06,142.13,141.95,141.95,18030.0,125.1942,125.2559,125.0973,125.0973,18030.0
2021-03-31 13:50:00,141.95,142.1,141.95,142.09,14101.0,125.0973,125.2295,125.0973,125.2207,14101.0
2021-03-31 13:55:00,142.08,142.11,142.03,142.09,13839.0,125.2118,125.2383,125.1678,125.2207,13839.0
2021-03-31 14:00:00,142.06,142.06,141.83,141.88,30148.0,125.1942,125.1942,124.9915,125.0356,30148.0
2021-03-31 14:05:00,141.9,141.97,141.88,141.95,22148.0,125.0532,125.1149,125.0356,125.0973,22148.0
2021-03-31 14:10:00,141.94,142.02,141.86,141.99,20787.0,125.0885,125.159,125.018,125.1325,20787.0
2021-03-31 14:15:00,141.98,142.07,141.91,141.94,20888.0,125.1237,125.203,125.062,125.0885,20888.0
2021-03-31 14:20:00,141.95,141.97,141.73,141.73,39636.0,125.0973,125.1149,124.9034,124.9034,39636.0
2021-03-31 14:25:00,141.71,141.71,141.55,141.56,60646.0,124.8858,124.8858,124.7448,124.7536,60646.0
2021-03-31 14:30:00,141.57,141.66,141.55,141.59,34273.0,124.7624,124.8417,124.7448,124.78,34273.0
2021-03-31 14:35:00,141.6,141.62,141.53,141.57,34929.0,124.7888,124.8065,124.7271,124.7624,34929.0
2021-03-31 14:40:00,141.56,141.56,141.26,141.27,55098.0,124.7536,124.7536,124.4892,124.498,55098.0
2021-03-31 14:45:00,141.28,141.3,141.17,141.24,32796.0,124.5068,124.5245,124.4099,124.4716,32796.0
2021-03-31 14:50:00,141.25,141.38,141.21,141.36,33224.0,124.4804,124.595,124.4451,124.5773,33224.0
2021-03-31 14:55:00,141.36,141.6,141.36,141.49,42810.0,124.5773,124.7888,124.5773,124.6919,42810.0
2021-03-31 15:00:00,141.49,141.6,141.42,141.58,63660.0,124.6919,124.7888,124.6302,124.7712,63660.0
2021-03-31 15:05:00,141.58,141.7,141.54,141.69,35542.0,124.7712,124.877,124.736,124.8682,35542.0
2021-03-31 15:10:00,141.7,141.76,141.66,141.74,31401.0,124.877,124.9298,124.8417,124.9122,31401.0
2021-03-31 15:15:00,141.72,141.8,141.65,141.68,31421.0,124.8946,124.9651,124.8329,124.8593,31421.0
2021-03-31 15:20:00,141.69,141.7,141.61,141.67,27779.0,124.8682,124.877,124.7976,124.8505,27779.0
2021-03-31 15:25:00,141.67,141.72,141.65,141.66,33716.0,124.8505,124.8946,124.8329,124.8417,33716.0
2021-03-31 15:30:00,141.65,141.8,141.63,141.79,33976.0,124.8329,124.9651,124.8153,124.9563,33976.0
2021-03-31 15:35:00,141.79,141.9,141.74,141.79,41337.0,124.9563,125.0532,124.9122,124.9563,41337.0
2021-03-31 15:40:00,141.79,141.79,141.39,141.41,56121.0,124.9563,124.9563,124.6038,124.6214,56121.0
2021-03-31 15:45:00,141.39,141.59,141.37,141.44,67460.0,124.6038,124.78,124.5861,124.6478,67460.0
2021-03-31 15:50:00,141.43,141.78,141.4,141.69,201631.0,124.639,124.9475,124.6126,124.8682,201631.0
2021-03-31 15:55:00,141.61,141.66,141.35,141.41,419053.0,124.7976,124.8417,124.5685,124.6214,419053.0
2021-04-01 09:30:00,141.22,141.88,141.15,141.58,145398.0,124.454,125.0356,124.3923,124.7712,145398.0
2021-04-01 09:35:00,141.61,141.89,141.56,141.8,58415.0,124.7976,125.0444,124.7536,124.9651,58415.0
2021-04-01 09:40:00,141.79,141.82,141.16,141.18,35656.0,124.9563,124.9827,124.4011,124.4187,35656.0
2021-04-01 09:45:00,141.2,141.24,140.45,140.52,72050.0,124.4363,124.4716,123.7754,123.8371,72050.0
2021-04-01 09:50:00,140.51,140.77,140.47,140.54,40757.0,123.8282,124.0574,123.793,123.8547,40757.0
2021-04-01 09:55:00,140.5,140.53,140.21,140.25,28031.0,123.8194,123.8459,123.5639,123.5991,28031.0
2021-04-01 10:00:00,140.25,140.65,140.11,140.64,49724.0,123.5991,123.9516,123.4757,123.9428,49724.0
2021-04-01 10:05:00,140.69,140.82,140.54,140.59,36456.0,123.9869,124.1014,123.8547,123.8987,36456.0
2021-04-01 10:10:00,140.59,140.8,140.56,140.69,19762.0,123.8987,124.0838,123.8723,123.9869,19762.0
2021-04-01 10:15:00,140.71,140.84,140.69,140.79,24261.0,124.0045,124.1191,123.9869,124.075,24261.0
2021-04-01 10:20:00,140.78,140.9,140.74,140.75,20267.0,124.0662,124.1719,124.0309,124.0398,20267.0
2021-04-01 10:25:00,140.75,140.95,140.72,140.85,15573.0,124.0398,124.216,124.0133,124.1279,15573.0
2021-04-01 10:30:00,140.84,141.22,140.81,141.07,26574.0,124.1191,124.454,124.0926,124.3218,26574.0
2021-04-01 10:35:00,141.05,141.17,140.81,140.86,26955.0,124.3041,124.4099,124.0926,124.1367,26955.0
2021-04-01 10:40:00,140.87,140.93,140.67,140.68,32703.0,124.1455,124.1984,123.9692,123.9781,32703.0
2021-04-01 10:45:00,140.66,140.73,140.6,140.68,30601.0,123.9604,124.0221,123.9076,123.9781,30601.0
2021-04-01 10:50:00,140.65,141.04,140.58,141.04,43582.0,123.9516,124.2953,123.8899,124.2953,43582.0
2021-04-01 10:55:00,141.03,141.3,141.02,141.29,61728.0,124.2865,124.5245,124.2777,124.5156,61728.0
2021-04-01 11:00:00,141.28,141.46,141.22,141.29,38512.0,124.5068,124.6655,124.454,124.5156,38512.0
2021-04-01 11:05:00,141.3,141.83,141.29,141.81,50406.0,124.5245,124.9915,124.5156,124.9739,50406.0
2021-04-01 11:10:00,141.83,141.98,141.74,141.85,56808.0,124.9915,125.1237,124.9122,125.0092,56808.0
2021-04-01 11:15:00,141.84,141.88,141.79,141.84,39571.0,125.0003,125.0356,124.9563,125.0003,39571.0
2021-04-01 11:20:00,141.84,142.14,141.83,141.99,53060.0,125.0003,125.2647,124.9915,125.1325,53060.0
2021-04-01 11:25:00,141.99,142.0,141.77,141.78,35206.0,125.1325,125.1413,124.9387,124.9475,35206.0
2021-04-01 11:30:00,141.78,141.79,141.53,141.53,32160.0,124.9475,124.9563,124.7271,124.7271,32160.0
2021-04-01 11:35:00,141.53,141.69,141.5,141.65,31790.0,124.7271,124.8682,124.7007,124.8329,31790.0
2021-04-01 11:40:00,141.65,141.87,141.64,141.87,29881.0,124.8329,125.0268,124.8241,125.0268,29881.0
2021-04-01 11:45:00,141.86,141.96,141.76,141.87,44855.0,125.018,125.1061,124.9298,125.0268,44855.0
2021-04-01 11:50:00,141.88,141.88,141.68,141.72,21294.0,125.0356,125.0356,124.8593,124.8946,21294.0
2021-04-01 11:55:00,141.71,141.87,141.71,141.77,23015.0,124.8858,125.0268,124.8858,124.9387,23015.0
2021-04-01 12:00:00,141.8,141.94,141.78,141.91,24832.0,124.9651,125.0885,124.9475,125.062,24832.0
2021-04-01 12:05:00,141.93,142.04,141.88,142.02,27563.0,125.0797,125.1766,125.0356,125.159,27563.0
2021-04-01 12:10:00,142.0,142.01,141.69,141.74,22724.0,125.1413,125.1502,124.8682,124.9122,22724.0
2021-04-01 12:15:00,141.74,141.81,141.65,141.74,21339.0,124.9122,124.9739,124.8329,124.9122,21339.0
2021-04-01 12:20:00,141.76,142.0,141.75,141.99,38222.0,124.9298,125.1413,124.921,125.1325,38222.0
2021-04-01 12:25:00,141.98,142.01,141.85,141.94,32651.0,125.1237,125.1502,125.0092,125.0885,32651.0
2021-04-01 12:30:00,141.91,142.1,141.82,142.08,29056.0,125.062,125.2295,124.9827,125.2118,29056.0
2021-04-01 12:35:00,142.09,142.18,142.06,142.09,24978.0,125.2207,125.3,125.1942,125.2207,24978.0
2021-04-01 12:40:00,142.1,142.28,142.04,142.27,34728.0,125.2295,125.3881,125.1766,125.3793,34728.0
2021-04-01 12:45:00,142.28,142.28,142.12,142.18,37020.0,125.3881,125.3881,125.2471,125.3,37020.0
2021-04-01 12:50:00,142.19,142.22,142.14,142.2,20283.0,125.3088,125.3352,125.2647,125.3176,20283.0
2021-04-01 12:55:00,142.21,142.3,142.14,142.15,21162.0,125.3264,125.4057,125.2647,125.2735,21162.0
2021-04-01 13:00:00,142.16,142.17,142.03,142.07,16704.0,125.2824,125.2912,125.1678,125.203,16704.0
2021-04-01 13:05:00,142.05,142.1,141.97,142.01,10182.0,125.1854,125.2295,125.1149,125.1502,10182.0
2021-04-01 13:10:00,142.03,142.03,141.91,141.97,10240.0,125.1678,125.1678,125.062,125.1149,10240.0
2021-04-01 13:15:00,141.98,142.25,141.96,142.21,12818.0,125.1237,125.3617,125.1061,125.3264,12818.0
2021-04-01 13:20:00,142.24,142.24,142.04,142.04,28844.0,125.3529,125.3529,125.1766,125.1766,28844.0
2021-04-01 13:25:00,142.03,142.1,142.01,142.09,11513.0,125.1678,125.2295,125.1502,125.2207,11513.0
2021-04-01 13:30:00,142.08,142.12,142.0,142.01,16431.0,125.2118,125.2471,125.1413,125.1502,16431.0
2021-04-01 13:35:00,142.0,142.05,141.96,141.97,13841.0,125.1413,125.1854,125.1061,125.1149,13841.0
2021-04-01 13:40:00,141.97,141.99,141.85,141.95,14644.0,125.1149,125.1325,125.0092,125.0973,14644.0
2021-04-01 13:45:00,141.96,142.0,141.9,141.9,13556.0,125.1061,125.1413,125.0532,125.0532,13556.0
2021-04-01 13:50:00,141.9,141.93,141.83,141.83,13465.0,125.0532,125.0797,124.9915,124.9915,13465.0
2021-04-01 13:55:00,141.8,141.84,141.77,141.81,12307.0,124.9651,125.0003,124.9387,124.9739,12307.0
2021-04-01 14:00:00,141.83,141.87,141.74,141.76,16606.0,124.9915,125.0268,124.9122,124.9298,16606.0
2021-04-01 14:05:00,141.75,141.79,141.69,141.77,19587.0,124.921,124.9563,124.8682,124.9387,19587.0
2021-04-01 14:10:00,141.75,141.76,141.65,141.74,10996.0,124.921,124.9298,124.8329,124.9122,10996.0
2021-04-01 14:15:00,141.74,141.91,141.74,141.81,10821.0,124.9122,125.062,124.9122,124.9739,10821.0
2021-04-01 14:20:00,141.8,141.89,141.73,141.77,15054.0,124.9651,125.0444,124.9034,124.9387,15054.0
2021-04-01 14:25:00,141.75,141.76,141.54,141.59,13195.0,124.921,124.9298,124.736,124.78,13195.0
2021-04-01 14:30:00,141.6,141.64,141.55,141.64,11764.0,124.7888,124.8241,124.7448,124.8241,11764.0
2021-04-01 14:35:00,141.65,141.65,141.56,141.58,10201.0,124.8329,124.8329,124.7536,124.7712,10201.0
2021-04-01 14:40:00,141.57,141.61,141.55,141.55,7173.0,124.7624,124.7976,124.7448,124.7448,7173.0
2021-04-01 14:45:00,141.55,141.57,141.5,141.55,13307.0,124.7448,124.7624,124.7007,124.7448,13307.0
2021-04-01 14:50:00,141.54,141.69,141.49,141.66,13021.0,124.736,124.8682,124.6919,124.8417,13021.0
2021-04-01 14:55:00,141.65,141.67,141.56,141.58,18714.0,124.8329,124.8505,124.7536,124.7712,18714.0
2021-04-01 15:00:00,141.58,141.58,141.5,141.57,22001.0,124.7712,124.7712,124.7007,124.7624,22001.0
2021-04-01 15:05:00,141.56,141.63,141.54,141.62,15780.0,124.7536,124.8153,124.736,124.8065,15780.0
2021-04-01 15:10:00,141.61,141.8,141.61,141.77,20925.0,124.7976,124.9651,124.7976,124.9387,20925.0
2021-04-01 15:15:00,141.76,141.77,141.66,141.67,25170.0,124.9298,124.9387,124.8417,124.8505,25170.0
2021-04-01 15:20:00,141.67,141.67,141.56,141.63,21756.0,124.8505,124.8505,124.7536,124.8153,21756.0
2021-04-01 15:25:00,141.62,141.69,141.59,141.66,22271.0,124.8065,124.8682,124.78,124.8417,22271.0
2021-04-01 15:30:00,141.66,141.68,141.55,141.63,18520.0,124.8417,124.8593,124.7448,124.8153,18520.0
2021-04-01 15:35:00,141.62,141.62,141.44,141.47,47457.0,124.8065,124.8065,124.6478,124.6743,47457.0
2021-04-01 15:40:00,141.5,141.59,141.48,141.49,36923.0,124.7007,124.78,124.6831,124.6919,36923.0
2021-04-01 15:45:00,141.49,141.51,141.42,141.47,45794.0,124.6919,124.7095,124.6302,124.6743,45794.0
2021-04-01 15:50:00,141.46,141.46,140.95,141.26,140810.0,124.6655,124.6655,124.216,124.4892,140810.0
2021-04-01 15:55:00,141.26,141.46,141.14,141.28,241780.0,124.4892,124.6655,124.3834,124.5068,241780.0
2021-04-05 09:30:00,141.33,142.19,141.32,142.08,89548.0,124.5509,125.3088,124.5421,125.2118,89548.0
2021-04-05 09:35:00,142.16,142.27,141.84,142.17,47358.0,125.2824,125.3793,125.0003,125.2912,47358.0
2021-04-05 09:40:00,142.18,142.41,142.05,142.28,60896.0,125.3,125.5027,125.1854,125.3881,60896.0
2021-04-05 09:45:00,142.28,142.31,141.98,142.07,51586.0,125.3881,125.4145,125.1237,125.203,51586.0
2021-04-05 09:50:00,142.04,142.17,141.88,142.17,43701.0,125.1766,125.2912,125.0356,125.2912,43701.0
2021-04-05 09:55:00,142.15,142.46,141.99,142.34,39536.0,125.2735,125.5467,125.1325,125.441,39536.0
2021-04-05 10:00:00,142.36,142.7,142.28,142.68,52264.0,125.4586,125.7582,125.3881,125.7406,52264.0
2021-04-05 10:05:00,142.68,143.03,142.67,142.99,40817.0,125.7406,126.0491,125.7318,126.0138,40817.0
2021-04-05 10:10:00,142.97,143.3,142.96,143.28,44957.0,125.9962,126.287,125.9874,126.2694,44957.0
2021-04-05 10:15:00,143.31,143.41,143.2,143.34,30493.0,126.2958,126.3839,126.1989,126.3223,30493.0
2021-04-05 10:20:00,143.34,143.45,143.13,143.13,44255.0,126.3223,126.4192,126.1372,126.1372,44255.0
2021-04-05 10:25:00,143.14,143.17,142.95,143.03,35574.0,126.146,126.1724,125.9786,126.0491,35574.0
2021-04-05 10:30:00,143.01,143.21,142.9,143.21,38474.0,126.0314,126.2077,125.9345,126.2077,38474.0
2021-04-05 10:35:00,143.22,143.27,143.12,143.19,24907.0,126.2165,126.2606,126.1284,126.1901,24907.0
2021-04-05 10:40:00,143.18,143.33,143.18,143.3,32361.0,126.1813,126.3134,126.1813,126.287,32361.0
2021-04-05 10:45:00,143.3,143.42,143.29,143.41,27949.0,126.287,126.3928,126.2782,126.3839,27949.0
2021-04-05 10:50:00,143.4,143.43,143.31,143.32,29362.0,126.3751,126.4016,126.2958,126.3046,29362.0
2021-04-05 10:55:00,143.3,143.53,143.17,143.49,117147.0,126.287,126.4897,126.1724,126.4545,117147.0
2021-04-05 11:00:00,143.51,143.84,143.49,143.73,38590.0,126.4721,126.7629,126.4545,126.666,38590.0
2021-04-05 11:05:00,143.75,143.84,143.64,143.78,33214.0,126.6836,126.7629,126.5866,126.71,33214.0
2021-04-05 11:10:00,143.8,143.83,143.59,143.6,29269.0,126.7276,126.7541,126.5426,126.5514,29269.0
2021-04-05 11:15:00,143.61,143.69,143.56,143.56,29672.0,126.5602,126.6307,126.5161,126.5161,29672.0
2021-04-05 11:20:00,143.55,143.55,143.38,143.39,19119.0,126.5073,126.5073,126.3575,126.3663,19119.0
2021-04-05 11:25:00,143.4,143.54,143.34,143.45,29333.0,126.3751,126.4985,126.3223,126.4192,29333.0
2021-04-05 11:30:00,143.48,143.6,143.37,143.58,25678.0,126.4456,126.5514,126.3487,126.5338,25678.0
2021-04-05 11:35:00,143.57,143.89,143.53,143.89,24196.0,126.525,126.807,126.4897,126.807,24196.0
2021-04-05 11:40:00,143.89,143.92,143.81,143.87,24620.0,126.807,126.8334,126.7365,126.7893,24620.0
2021-04-05 11:45:00,143.87,143.91,143.81,143.86,31016.0,126.7893,126.8246,126.7365,126.7805,31016.0
2021-04-05 11:50:00,143.85,143.87,143.78,143.82,20472.0,126.7717,126.7893,126.71,126.7453,20472.0
2021-04-05 11:55:00,143.82,143.93,143.76,143.84,36894.0,126.7453,126.8422,126.6924,126.7629,36894.0
2021-04-05 12:00:00,143.85,143.99,143.81,143.84,24847.0,126.7717,126.8951,126.7365,126.7629,24847.0
2021-04-05 12:05:00,143.83,143.94,143.8,143.86,26892.0,126.7541,126.851,126.7276,126.7805,26892.0
2021-04-05 12:10:00,143.86,143.9,143.8,143.8,23502.0,126.7805,126.8158,126.7276,126.7276,23502.0
2021-04-05 12:15:00,143.8,143.8,143.69,143.76,21951.0,126.7276,126.7276,126.6307,126.6924,21951.0
2021-04-05 12:20:00,143.79,143.86,143.76,143.8,17969.0,126.7188,126.7805,126.6924,126.7276,17969.0
2021-04-05 12:25:00,143.8,143.93,143.8,143.92,23884.0,126.7276,126.8422,126.7276,126.8334,23884.0
2021-04-05 12:30:00,143.93,144.19,143.89,144.17,24590.0,126.8422,127.0713,126.807,127.0537,24590.0
2021-04-05 12:35:00,144.18,144.33,144.14,144.33,26204.0,127.0625,127.1947,127.0273,127.1947,26204.0
2021-04-05 12:40:00,144.33,144.34,144.03,144.03,28579.0,127.1947,127.2035,126.9303,126.9303,28579.0
2021-04-05 12:45:00,144.04,144.06,143.88,143.95,48908.0,126.9392,126.9568,126.7981,126.8598,48908.0
2021-04-05 12:50:00,143.97,143.99,143.85,143.86,24008.0,126.8775,126.8951,126.7717,126.7805,24008.0
2021-04-05 12:55:00,143.83,143.95,143.77,143.95,19366.0,126.7541,126.8598,126.7012,126.8598,19366.0
2021-04-05 13:00:00,143.96,144.01,143.9,143.98,23985.0,126.8687,126.9127,126.8158,126.8863,23985.0
2021-04-05 13:05:00,143.99,144.06,143.9,143.9,21505.0,126.8951,126.9568,126.8158,126.8158,21505.0
2021-04-05 13:10:00,143.91,144.02,143.79,143.81,21091.0,126.8246,126.9215,126.7188,126.7365,21091.0
2021-04-05 13:15:00,143.81,143.83,143.6,143.6,33957.0,126.7365,126.7541,126.5514,126.5514,33957.0
2021-04-05 13:20:00,143.6,143.69,143.53,143.55,22970.0,126.5514,126.6307,126.4897,126.5073,22970.0
2021-04-05 13:25:00,143.55,143.69,143.55,143.68,23101.0,126.5073,126.6307,126.5073,126.6219,23101.0
2021-04-05 13:30:00,143.69,143.74,143.63,143.65,19644.0,126.6307,126.6748,126.5778,126.5955,19644.0
2021-04-05 13:35:00,143.67,143.7,143.58,143.58,20850.0,126.6131,126.6395,126.5338,126.5338,20850.0
2021-04-05 13:40:00,143.58,143.58,143.39,143.39,22727.0,126.5338,126.5338,126.3663,126.3663,22727.0
2021-04-05 13:45:00,143.38,143.38,143.21,143.22,25488.0,126.3575,126.3575,126.2077,126.2165,25488.0
2021-04-05 13:50:00,143.23,143.28,143.19,143.27,11343.0,126.2253,126.2694,126.1901,126.2606,11343.0
2021-04-05 13:55:00,143.27,143.43,143.27,143.41,30020.0,126.2606,126.4016,126.2606,126.3839,30020.0
2021-04-05 14:00:00,143.39,143.46,143.3,143.34,17796.0,126.3663,126.428,126.287,126.3223,17796.0
2021-04-05 14:05:00,143.35,143.45,143.34,143.38,23196.0,126.3311,126.4192,126.3223,126.3575,23196.0
2021-04-05 14:10:00,143.38,143.41,143.22,143.29,25521.0,126.3575,126.3839,126.2165,126.2782,25521.0
2021-04-05 14:15:00,143.3,143.4,143.29,143.39,17429.0,126.287,126.3751,126.2782,126.3663,17429.0
2021-04-05 14:20:00,143.38,143.4,143.27,143.31,25872.0,126.3575,126.3751,126.2606,126.2958,25872.0
2021-04-05 14:25:00,143.31,143.5,143.31,143.49,29851.0,126.2958,126.4633,126.2958,126.4545,29851.0
2021-04-05 14:30:00,143.48,143.52,143.43,143.46,24749.0,126.4456,126.4809,126.4016,126.428,24749.0
2021-04-05 14:35:00,143.44,143.46,143.37,143.42,32651.0,126.4104,126.428,126.3487,126.3928,32651.0
2021-04-05 14:40:00,143.43,143.5,143.4,143.46,35601.0,126.4016,126.4633,126.3751,126.428,35601.0
2021-04-05 14:45:00,143.47,143.47,143.21,143.24,23777.0,126.4368,126.4368,126.2077,126.2341,23777.0
2021-04-05 14:50:00,143.22,143.23,143.11,143.21,25603.0,126.2165,126.2253,126.1196,126.2077,25603.0
2021-04-05 14:55:00,143.2,143.24,142.95,142.98,28469.0,126.1989,126.2341,125.9786,126.005,28469.0
2021-04-05 15:00:00,142.98,143.15,142.95,143.13,38409.0,126.005,126.1548,125.9786,126.1372,38409.0
2021-04-05 15:05:00,143.13,143.16,142.99,143.0,35539.0,126.1372,126.1636,126.0138,126.0226,35539.0
2021-04-05 15:10:00,143.0,143.02,142.91,143.0,51117.0,126.0226,126.0403,125.9433,126.0226,51117.0
2021-04-05 15:15:00,143.01,143.28,142.98,143.28,35355.0,126.0314,126.2694,126.005,126.2694,35355.0
2021-04-05 15:20:00,143.28,143.45,143.28,143.39,32211.0,126.2694,126.4192,126.2694,126.3663,32211.0
2021-04-05 15:25:00,143.39,143.46,143.19,143.44,40071.0,126.3663,126.428,126.1901,126.4104,40071.0
2021-04-05 15:30:00,143.44,143.5,143.38,143.48,41639.0,126.4104,126.4633,126.3575,126.4456,41639.0
2021-04-05 15:35:00,143.48,143.54,143.35,143.39,49088.0,126.4456,126.4985,126.3311,126.3663,49088.0
2021-04-05 15:40:00,143.39,143.42,143.26,143.37,46705.0,126.3663,126.3928,126.2518,126.3487,46705.0
2021-04-05 15:45:00,143.38,143.47,143.29,143.3,77536.0,126.3575,126.4368,126.2782,126.287,77536.0
2021-04-05 15:50:00,143.3,143.39,143.11,143.27,119222.0,126.287,126.3663,126.1196,126.2606,119222.0
2021-04-05 15:55:00,143.28,143.28,142.99,143.12,284334.0,126.2694,126.2694,126.0138,126.1284,284334.0
2021-04-06 09:30:00,142.96,143.1,142.6,142.6,114641.0,125.9874,126.1108,125.6701,125.6701,114641.0
2021-04-06 09:35:00,142.65,142.98,142.56,142.83,63465.0,125.7142,126.005,125.6349,125.8728,63465.0
2021-04-06 09:40:00,142.86,143.06,142.79,142.95,44498.0,125.8992,126.0755,125.8376,125.9786,44498.0
2021-04-06 09:45:00,142.94,143.14,142.81,143.13,23483.0,125.9697,126.146,125.8552,126.1372,23483.0
2021-04-06 09:50:00,143.11,143.3,143.04,143.27,22542.0,126.1196,126.287,126.0579,126.2606,22542.0
2021-04-06 09:55:00,143.26,143.31,142.98,143.0,25047.0,126.2518,126.2958,126.005,126.0226,25047.0
2021-04-06 10:00:00,143.0,143.06,142.93,142.96,26691.0,126.0226,126.0755,125.9609,125.9874,26691.0
2021-04-06 10:05:00,142.93,143.2,142.91,143.16,27806.0,125.9609,126.1989,125.9433,126.1636,27806.0
2021-04-06 10:10:00,143.17,143.27,143.09,143.14,25063.0,126.1724,126.2606,126.1019,126.146,25063.0
2021-04-06 10:15:00,143.11,143.25,143.1,143.21,19112.0,126.1196,126.2429,126.1108,126.2077,19112.0
2021-04-06 10:20:00,143.19,143.48,143.16,143.47,33561.0,126.1901,126.4456,126.1636,126.4368,33561.0
2021-04-06 10:25:00,143.45,143.5,143.17,143.17,30674.0,126.4192,126.4633,126.1724,126.1724,30674.0
2021-04-06 10:30:00,143.23,143.34,143.13,143.31,27201.0,126.2253,126.3223,126.1372,126.2958,27201.0
2021-04-06 10:35:00,143.31,143.35,143.16,143.28,17449.0,126.2958,126.3311,126.1636,126.2694,17449.0
2021-04-06 10:40:00,143.28,143.36,143.21,143.33,57337.0,126.2694,126.3399,126.2077,126.3134,57337.0
2021-04-06 10:45:00,143.33,143.49,143.32,143.41,26386.0,126.3134,126.4545,126.3046,126.3839,26386.0
2021-04-06 10:50:00,143.41,143.49,143.3,143.49,27361.0,126.3839,126.4545,126.287,126.4545,27361.0
2021-04-06 10:55:00,143.47,143.65,143.42,143.49,27360.0,126.4368,126.5955,126.3928,126.4545,27360.0
2021-04-06 11:00:00,143.45,143.7,143.45,143.7,12249.0,126.4192,126.6395,126.4192,126.6395,12249.0
2021-04-06 11:05:00,143.7,143.82,143.66,143.81,22583.0,126.6395,126.7453,126.6043,126.7365,22583.0
2021-04-06 11:10:00,143.79,143.96,143.78,143.94,29521.0,126.7188,126.8687,126.71,126.851,29521.0
2021-04-06 11:15:00,143.94,144.09,143.76,143.76,25738.0,126.851,126.9832,126.6924,126.6924,25738.0
2021-04-06 11:20:00,143.79,143.79,143.65,143.67,16301.0,126.7188,126.7188,126.5955,126.6131,16301.0
2021-04-06 11:25:00,143.66,143.66,143.46,143.5,22987.0,126.6043,126.6043,126.428,126.4633,22987.0
2021-04-06 11:30:00,143.5,143.54,143.32,143.33,33811.0,126.4633,126.4985,126.3046,126.3134,33811.0
2021-04-06 11:35:00,143.32,143.35,143.22,143.24,20512.0,126.3046,126.3311,126.2165,126.2341,20512.0
2021-04-06 11:40:00,143.24,143.38,143.23,143.37,23021.0,126.2341,126.3575,126.2253,126.3487,23021.0
2021-04-06 11:45:00,143.33,143.49,143.33,143.42,20521.0,126.3134,126.4545,126.3134,126.3928,20521.0
2021-04-06 11:50:00,143.42,143.51,143.41,143.41,24903.0,126.3928,126.4721,126.3839,126.3839,24903.0
2021-04-06 11:55:00,143.41,143.61,143.35,143.56,18556.0,126.3839,126.5602,126.3311,126.5161,18556.0
2021-04-06 12:00:00,143.57,143.59,143.52,143.57,12265.0,126.525,126.5426,126.4809,126.525,12265.0
2021-04-06 12:05:00,143.54,143.66,143.53,143.61,17712.0,126.4985,126.6043,126.4897,126.5602,17712.0
2021-04-06 12:10:00,143.62,143.78,143.6,143.78,13064.0,126.569,126.71,126.5514,126.71,13064.0
2021-04-06 12:15:00,143.76,143.88,143.76,143.84,15402.0,126.6924,126.7981,126.6924,126.7629,15402.0
2021-04-06 12:20:00,143.83,143.83,143.71,143.73,15393.0,126.7541,126.7541,126.6483,126.666,15393.0
2021-04-06 12:25:00,143.74,143.82,143.7,143.71,13050.0,126.6748,126.7453,126.6395,126.6483,13050.0
2021-04-06 12:30:00,143.73,143.75,143.68,143.69,12789.0,126.666,126.6836,126.6219,126.6307,12789.0
2021-04-06 12:35:00,143.7,143.71,143.56,143.58,20871.0,126.6395,126.6483,126.5161,126.5338,20871.0
2021-04-06 12:40:00,143.61,143.67,143.56,143.65,14293.0,126.5602,126.6131,126.5161,126.5955,14293.0
2021-04-06 12:45:00,143.64,143.72,143.64,143.68,14677.0,126.5866,126.6571,126.5866,126.6219,14677.0
2021-04-06 12:50:00,143.68,143.7,143.59,143.64,17024.0,126.6219,126.6395,126.5426,126.5866,17024.0
2021-04-06 12:55:00,143.64,143.67,143.57,143.58,11249.0,126.5866,126.6131,126.525,126.5338,11249.0
2021-04-06 13:00:00,143.62,143.62,143.5,143.55,19757.0,126.569,126.569,126.4633,126.5073,19757.0
2021-04-06 13:05:00,143.58,143.88,143.57,143.88,21629.0,126.5338,126.7981,126.525,126.7981,21629.0
2021-04-06 13:10:00,143.87,143.9,143.71,143.75,12222.0,126.7893,126.8158,126.6483,126.6836,12222.0
2021-04-06 13:15:00,143.75,143.79,143.68,143.79,11762.0,126.6836,126.7188,126.6219,126.7188,11762.0
2021-04-06 13:20:00,143.75,143.81,143.71,143.74,21217.0,126.6836,126.7365,126.6483,126.6748,21217.0
2021-04-06 13:25:00,143.75,143.9,143.68,143.89,21239.0,126.6836,126.8158,126.6219,126.807,21239.0
2021-04-06 13:30:00,143.87,143.96,143.83,143.85,21690.0,126.7893,126.8687,126.7541,126.7717,21690.0
2021-04-06 13:35:00,143.85,143.91,143.82,143.86,15171.0,126.7717,126.8246,126.7453,126.7805,15171.0
2021-04-06 13:40:00,143.86,143.88,143.79,143.81,16389.0,126.7805,126.7981,126.7188,126.7365,16389.0
2021-04-06 13:45:00,143.8,143.81,143.69,143.77,18781.0,126.7276,126.7365,126.6307,126.7012,18781.0
2021-04-06 13:50:00,143.76,143.82,143.7,143.71,15394.0,126.6924,126.7453,126.6395,126.6483,15394.0
2021-04-06 13:55:00,143.71,143.79,143.7,143.79,22938.0,126.6483,126.7188,126.6395,126.7188,22938.0
2021-04-06 14:00:00,143.79,143.79,143.66,143.72,23185.0,126.7188,126.7188,126.6043,126.6571,23185.0
2021-04-06 14:05:00,143.71,143.81,143.69,143.8,21334.0,126.6483,126.7365,126.6307,126.7276,21334.0
2021-04-06 14:10:00,143.8,143.8,143.7,143.74,22860.0,126.7276,126.7276,126.6395,126.6748,22860.0
2021-04-06 14:15:00,143.77,143.78,143.74,143.76,15423.0,126.7012,126.71,126.6748,126.6924,15423.0
2021-04-06 14:20:00,143.77,143.79,143.68,143.72,25893.0,126.7012,126.7188,126.6219,126.6571,25893.0
2021-04-06 14:25:00,143.72,143.97,143.7,143.96,49348.0,126.6571,126.8775,126.6395,126.8687,49348.0
2021-04-06 14:30:00,143.97,144.0,143.89,143.91,38086.0,126.8775,126.9039,126.807,126.8246,38086.0
2021-04-06 14:35:00,143.92,144.11,143.88,144.1,29679.0,126.8334,127.0008,126.7981,126.992,29679.0
2021-04-06 14:40:00,144.12,144.2,144.06,144.11,58170.0,127.0097,127.0802,126.9568,127.0008,58170.0
2021-04-06 14:45:00,144.11,144.12,143.96,143.99,29942.0,127.0008,127.0097,126.8687,126.8951,29942.0
2021-04-06 14:50:00,143.97,143.97,143.89,143.94,28897.0,126.8775,126.8775,126.807,126.851,28897.0
2021-04-06 14:55:00,143.94,143.96,143.73,143.76,25583.0,126.851,126.8687,126.666,126.6924,25583.0
2021-04-06 15:00:00,143.74,143.76,143.64,143.67,25746.0,126.6748,126.6924,126.5866,126.6131,25746.0
2021-04-06 15:05:00,143.68,143.72,143.67,143.71,22095.0,126.6219,126.6571,126.6131,126.6483,22095.0
2021-04-06 15:10:00,143.7,143.74,143.6,143.62,49788.0,126.6395,126.6748,126.5514,126.569,49788.0
2021-04-06 15:15:00,143.62,143.72,143.55,143.69,46164.0,126.569,126.6571,126.5073,126.6307,46164.0
2021-04-06 15:20:00,143.7,143.7,143.59,143.65,38394.0,126.6395,126.6395,126.5426,126.5955,38394.0
2021-04-06 15:25:00,143.65,143.65,143.53,143.56,48906.0,126.5955,126.5955,126.4897,126.5161,48906.0
2021-04-06 15:30:00,143.55,143.56,143.41,143.47,64302.0,126.5073,126.5161,126.3839,126.4368,64302.0
2021-04-06 15:35:00,143.48,143.5,143.38,143.41,53447.0,126.4456,126.4633,126.3575,126.3839,53447.0
2021-04-06 15:40:00,143.4,143.56,143.37,143.42,62449.0,126.3751,126.5161,126.3487,126.3928,62449.0
2021-04-06 15:45:00,143.43,143.77,143.43,143.77,71634.0,126.4016,126.7012,126.4016,126.7012,71634.0
2021-04-06 15:50:00,143.78,143.78,143.49,143.59,143037.0,126.71,126.71,126.4545,126.5426,143037.0
2021-04-06 15:55:00,143.59,143.8,143.58,143.65,248723.0,126.5426,126.7276,126.5338,126.5955,248723.0
2021-04-07 09:30:00,143.82,144.1,143.72,143.72,163827.0,126.7453,126.992,126.6571,126.6571,163827.0
2021-04-07 09:35:00,143.69,143.86,143.4,143.57,60475.0,126.6307,126.7805,126.3751,126.525,60475.0
2021-04-07 09:40:00,143.58,143.66,143.45,143.59,30694.0,126.5338,126.6043,126.4192,126.5426,30694.0
2021-04-07 09:45:00,143.62,143.7,143.5,143.64,36481.0,126.569,126.6395,126.4633,126.5866,36481.0
2021-04-07 09:50:00,143.63,143.67,143.51,143.67,26161.0,126.5778,126.6131,126.4721,126.6131,26161.0
2021-04-07 09:55:00,143.69,143.72,143.45,143.55,35105.0,126.6307,126.6571,126.4192,126.5073,35105.0
2021-04-07 10:00:00,143.55,143.64,143.46,143.56,29066.0,126.5073,126.5866,126.428,126.5161,29066.0
2021-04-07 10:05:00,143.56,143.78,143.56,143.71,32999.0,126.5161,126.71,126.5161,126.6483,32999.0
2021-04-07 10:10:00,143.7,143.73,143.57,143.61,38415.0,126.6395,126.666,126.525,126.5602,38415.0
2021-04-07 10:15:00,143.59,143.65,143.39,143.45,21043.0,126.5426,126.5955,126.3663,126.4192,21043.0
2021-04-07 10:20:00,143.46,143.56,143.39,143.41,21859.0,126.428,126.5161,126.3663,126.3839,21859.0
2021-04-07 10:25:00,143.4,143.4,143.26,143.35,24794.0,126.3751,126.3751,126.2518,126.3311,24794.0
2021-04-07 10:30:00,143.35,143.43,143.32,143.39,15861.0,126.3311,126.4016,126.3046,126.3663,15861.0
2021-04-07 10:35:00,143.37,143.5,143.31,143.5,38170.0,126.3487,126.4633,126.2958,126.4633,38170.0
2021-04-07 10:40:00,143.5,143.66,143.46,143.48,35144.0,126.4633,126.6043,126.428,126.4456,35144.0
2021-04-07 10:45:00,143.48,143.6,143.43,143.6,21712.0,126.4456,126.5514,126.4016,126.5514,21712.0
2021-04-07 10:50:00,143.58,143.77,143.58,143.77,33877.0,126.5338,126.7012,126.5338,126.7012,33877.0
2021-04-07 10:55:00,143.77,143.79,143.68,143.78,40853.0,126.7012,126.7188,126.6219,126.71,40853.0
2021-04-07 11:00:00,143.78,143.85,143.7,143.7,34108.0,126.71,126.7717,126.6395,126.6395,34108.0
2021-04-07 11:05:00,143.7,143.74,143.57,143.67,22780.0,126.6395,126.6748,126.525,126.6131,22780.0
2021-04-07 11:10:00,143.68,143.69,143.59,143.68,23101.0,126.6219,126.6307,126.5426,126.6219,23101.0
2021-04-07 11:15:00,143.69,143.77,143.67,143.73,31047.0,126.6307,126.7012,126.6131,126.666,31047.0
2021-04-07 11:20:00,143.75,143.76,143.65,143.68,31827.0,126.6836,126.6924,126.5955,126.6219,31827.0
2021-04-07 11:25:00,143.67,143.76,143.64,143.72,32530.0,126.6131,126.6924,126.5866,126.6571,32530.0
2021-04-07 11:30:00,143.72,143.88,143.64,143.81,31600.0,126.6571,126.7981,126.5866,126.7365,31600.0
2021-04-07 11:35:00,143.81,143.95,143.8,143.93,50726.0,126.7365,126.8598,126.7276,126.8422,50726.0
2021-04-07 11:40:00,143.92,144.07,143.82,143.85,32509.0,126.8334,126.9656,126.7453,126.7717,32509.0
2021-04-07 11:45:00,143.84,143.94,143.83,143.93,30572.0,126.7629,126.851,126.7541,126.8422,30572.0
2021-04-07 11:50:00,143.91,143.94,143.81,143.82,27191.0,126.8246,126.851,126.7365,126.7453,27191.0
2021-04-07 11:55:00,143.8,143.95,143.8,143.91,26340.0,126.7276,126.8598,126.7276,126.8246,26340.0
2021-04-07 12:00:00,143.9,144.01,143.84,143.97,23606.0,126.8158,126.9127,126.7629,126.8775,23606.0
2021-04-07 12:05:00,143.97,143.98,143.89,143.97,20506.0,126.8775,126.8863,126.807,126.8775,20506.0
2021-04-07 12:10:00,143.97,144.06,143.96,144.02,12970.0,126.8775,126.9568,126.8687,126.9215,12970.0
2021-04-07 12:15:00,144.01,144.03,143.85,143.99,25481.0,126.9127,126.9303,126.7717,126.8951,25481.0
2021-04-07 12:20:00,143.99,144.01,143.9,143.96,23655.0,126.8951,126.9127,126.8158,126.8687,23655.0
2021-04-07 12:25:00,143.97,143.97,143.68,143.69,17079.0,126.8775,126.8775,126.6219,126.6307,17079.0
2021-04-07 12:30:00,143.65,143.69,143.54,143.56,14603.0,126.5955,126.6307,126.4985,126.5161,14603.0
2021-04-07 12:35:00,143.55,143.71,143.51,143.67,16768.0,126.5073,126.6483,126.4721,126.6131,16768.0
2021-04-07 12:40:00,143.67,143.72,143.62,143.62,10919.0,126.6131,126.6571,126.569,126.569,10919.0
2021-04-07 12:45:00,143.64,143.66,143.59,143.63,15716.0,126.5866,126.6043,126.5426,126.5778,15716.0
2021-04-07 12:50:00,143.62,143.67,143.58,143.58,20559.0,126.569,126.6131,126.5338,126.5338,20559.0
2021-04-07 12:55:00,143.58,143.6,143.52,143.59,26761.0,126.5338,126.5514,126.4809,126.5426,26761.0
2021-04-07 13:00:00,143.59,143.6,143.5,143.6,122911.0,126.5426,126.5514,126.4633,126.5514,122911.0
2021-04-07 13:05:00,143.62,143.64,143.47,143.52,14346.0,126.569,126.5866,126.4368,126.4809,14346.0
2021-04-07 13:10:00,143.51,143.6,143.48,143.57,17302.0,126.4721,126.5514,126.4456,126.525,17302.0
2021-04-07 13:15:00,143.56,143.57,143.43,143.44,11643.0,126.5161,126.525,126.4016,126.4104,11643.0
2021-04-07 13:20:00,143.44,143.48,143.37,143.42,26296.0,126.4104,126.4456,126.3487,126.3928,26296.0
2021-04-07 13:25:00,143.42,143.47,143.41,143.43,12563.0,126.3928,126.4368,126.3839,126.4016,12563.0
2021-04-07 13:30:00,143.43,143.48,143.33,143.34,36925.0,126.4016,126.4456,126.3134,126.3223,36925.0
2021-04-07 13:35:00,143.34,143.38,143.27,143.35,24333.0,126.3223,126.3575,126.2606,126.3311,24333.0
2021-04-07 13:40:00,143.36,143.4,143.26,143.27,15386.0,126.3399,126.3751,126.2518,126.2606,15386.0
2021-04-07 13:45:00,143.27,143.31,143.21,143.22,36890.0,126.2606,126.2958,126.2077,126.2165,36890.0
2021-04-07 13:50:00,143.22,143.32,143.2,143.27,13422.0,126.2165,126.3046,126.1989,126.2606,13422.0
2021-04-07 13:55:00,143.27,143.33,143.22,143.31,17476.0,126.2606,126.3134,126.2165,126.2958,17476.0
2021-04-07 14:00:00,143.27,143.33,143.23,143.25,20396.0,126.2606,126.3134,126.2253,126.2429,20396.0
2021-04-07 14:05:00,143.23,143.31,143.19,143.22,17813.0,126.2253,126.2958,126.1901,126.2165,17813.0
2021-04-07 14:10:00,143.21,143.23,143.16,143.2,19050.0,126.2077,126.2253,126.1636,126.1989,19050.0
2021-04-07 14:15:00,143.2,143.25,143.17,143.2,14262.0,126.1989,126.2429,126.1724,126.1989,14262.0
2021-04-07 14:20:00,143.2,143.24,143.09,143.14,21678.0,126.1989,126.2341,126.1019,126.146,21678.0
2021-04-07 14:25:00,143.13,143.13,143.02,143.09,20726.0,126.1372,126.1372,126.0403,126.1019,20726.0
2021-04-07 14:30:00,143.09,143.31,143.07,143.18,49446.0,126.1019,126.2958,126.0843,126.1813,49446.0
2021-04-07 14:35:00,143.18,143.23,143.12,143.16,40869.0,126.1813,126.2253,126.1284,126.1636,40869.0
2021-04-07 14:40:00,143.16,143.18,143.08,143.1,34438.0,126.1636,126.1813,126.0931,126.1108,34438.0
2021-04-07 14:45:00,143.08,143.16,143.07,143.15,31340.0,126.0931,126.1636,126.0843,126.1548,31340.0
2021-04-07 14:50:00,143.16,143.18,143.11,143.12,19413.0,126.1636,126.1813,126.1196,126.1284,19413.0
2021-04-07 14:55:00,143.13,143.16,143.09,143.11,45060.0,126.1372,126.1636,126.1019,126.1196,45060.0
2021-04-07 15:00:00,143.12,143.32,143.11,143.32,84642.0,126.1284,126.3046,126.1196,126.3046,84642.0
2021-04-07 15:05:00,143.33,143.33,143.2,143.22,22330.0,126.3134,126.3134,126.1989,126.2165,22330.0
2021-04-07 15:10:00,143.23,143.31,143.2,143.3,17200.0,126.2253,126.2958,126.1989,126.287,17200.0
2021-04-07 15:15:00,143.3,143.31,143.22,143.25,28232.0,126.287,126.2958,126.2165,126.2429,28232.0
2021-04-07 15:20:00,143.26,143.3,143.24,143.25,23300.0,126.2518,126.287,126.2341,126.2429,23300.0
2021-04-07 15:25:00,143.26,143.5,143.24,143.5,31543.0,126.2518,126.4633,126.2341,126.4633,31543.0
2021-04-07 15:30:00,143.49,143.5,143.33,143.39,39509.0,126.4545,126.4633,126.3134,126.3663,39509.0
2021-04-07 15:35:00,143.39,143.57,143.38,143.54,38300.0,126.3663,126.525,126.3575,126.4985,38300.0
2021-04-07 15:40:00,143.53,143.6,143.53,143.57,42403.0,126.4897,126.5514,126.4897,126.525,42403.0
2021-04-07 15:45:00,143.58,143.72,143.58,143.69,56961.0,126.5338,126.6571,126.5338,126.6307,56961.0
2021-04-07 15:50:00,143.69,143.69,143.34,143.4,172026.0,126.6307,126.6307,126.3223,126.3751,172026.0
2021-04-07 15:55:00,143.4,143.51,143.34,143.41,266860.0,126.3751,126.4721,126.3223,126.3839,266860.0
2021-04-08 09:30:00,143.68,143.74,143.35,143.48,101538.0,126.6219,126.6748,126.3311,126.4456,101538.0
2021-04-08 09:35:00,143.47,143.65,143.25,143.48,46414.0,126.4368,126.5955,126.2429,126.4456,46414.0
2021-04-08 09:40:00,143.49,143.68,143.38,143.48,50155.0,126.4545,126.6219,126.3575,126.4456,50155.0
2021-04-08 09:45:00,143.47,144.16,143.47,144.07,49371.0,126.4368,127.0449,126.4368,126.9656,49371.0
2021-04-08 09:50:00,144.08,144.12,143.74,143.78,53858.0,126.9744,127.0097,126.6748,126.71,53858.0
2021-04-08 09:55:00,143.75,143.76,143.39,143.42,30964.0,126.6836,126.6924,126.3663,126.3928,30964.0
2021-04-08 10:00:00,143.4,143.66,143.4,143.47,45548.0,126.3751,126.6043,126.3751,126.4368,45548.0
2021-04-08 10:05:00,143.47,143.73,143.46,143.72,26028.0,126.4368,126.666,126.428,126.6571,26028.0
2021-04-08 10:10:00,143.73,143.89,143.64,143.66,33173.0,126.666,126.807,126.5866,126.6043,33173.0
2021-04-08 10:15:00,143.66,143.66,143.5,143.52,45307.0,126.6043,126.6043,126.4633,126.4809,45307.0
2021-04-08 10:20:00,143.52,143.67,143.44,143.65,51223.0,126.4809,126.6131,126.4104,126.5955,51223.0
2021-04-08 10:25:00,143.64,143.74,143.59,143.72,22000.0,126.5866,126.6748,126.5426,126.6571,22000.0
2021-04-08 10:30:00,143.72,143.74,143.34,143.52,32376.0,126.6571,126.6748,126.3223,126.4809,32376.0
2021-04-08 10:35:00,143.52,143.62,143.46,143.49,28587.0,126.4809,126.569,126.428,126.4545,28587.0
2021-04-08 10:40:00,143.49,143.49,143.28,143.31,32797.0,126.4545,126.4545,126.2694,126.2958,32797.0
2021-04-08 10:45:00,143.31,143.44,143.23,143.33,62348.0,126.2958,126.4104,126.2253,126.3134,62348.0
2021-04-08 10:50:00,143.33,143.51,143.28,143.36,37081.0,126.3134,126.4721,126.2694,126.3399,37081.0
2021-04-08 10:55:00,143.37,143.38,143.16,143.17,33340.0,126.3487,126.3575,126.1636,126.1724,33340.0
2021-04-08 11:00:00,143.17,143.24,142.98,143.09,54652.0,126.1724,126.2341,126.005,126.1019,54652.0
2021-04-08 11:05:00,143.1,143.21,143.09,143.14,25295.0,126.1108,126.2077,126.1019,126.146,25295.0
2021-04-08 11:10:00,143.13,143.17,143.04,143.17,29400.0,126.1372,126.1724,126.0579,126.1724,29400.0
2021-04-08 11:15:00,143.17,143.19,143.0,143.19,24645.0,126.1724,126.1901,126.0226,126.1901,24645.0
2021-04-08 11:20:00,143.19,143.3,143.13,143.15,23725.0,126.1901,126.287,126.1372,126.1548,23725.0
2021-04-08 11:25:00,143.14,143.19,143.11,143.16,22859.0,126.146,126.1901,126.1196,126.1636,22859.0
2021-04-08 11:30:00,143.17,143.23,143.1,143.14,28853.0,126.1724,126.2253,126.1108,126.146,28853.0
2021-04-08 11:35:00,143.13,143.16,143.02,143.03,42113.0,126.1372,126.1636,126.0403,126.0491,42113.0
2021-04-08 11:40:00,143.04,143.04,142.93,142.97,20506.0,126.0579,126.0579,125.9609,125.9962,20506.0
2021-04-08 11:45:00,142.96,142.99,142.81,142.9,36475.0,125.9874,126.0138,125.8552,125.9345,36475.0
2021-04-08 11:50:00,142.91,143.01,142.91,142.91,21370.0,125.9433,126.0314,125.9433,125.9433,21370.0
2021-04-08 11:55:00,142.91,143.01,142.89,142.99,14928.0,125.9433,126.0314,125.9257,126.0138,14928.0
2021-04-08 12:00:00,142.98,143.01,142.9,142.98,13324.0,126.005,126.0314,125.9345,126.005,13324.0
2021-04-08 12:05:00,142.98,143.01,142.9,143.01,39023.0,126.005,126.0314,125.9345,126.0314,39023.0
2021-04-08 12:10:00,143.02,143.02,142.89,142.91,31206.0,126.0403,126.0403,125.9257,125.9433,31206.0
2021-04-08 12:15:00,142.91,143.1,142.9,143.08,29762.0,125.9433,126.1108,125.9345,126.0931,29762.0
2021-04-08 12:20:00,143.09,143.1,142.93,142.99,35878.0,126.1019,126.1108,125.9609,126.0138,35878.0
2021-04-08 12:25:00,142.99,143.01,142.86,142.89,26746.0,126.0138,126.0314,125.8992,125.9257,26746.0
2021-04-08 12:30:00,142.88,142.96,142.79,142.79,46517.0,125.9169,125.9874,125.8376,125.8376,46517.0
2021-04-08 12:35:00,142.79,142.96,142.78,142.88,37347.0,125.8376,125.9874,125.8287,125.9169,37347.0
2021-04-08 12:40:00,142.89,143.05,142.88,143.03,32356.0,125.9257,126.0667,125.9169,126.0491,32356.0
2021-04-08 12:45:00,143.03,143.1,142.99,143.0,18992.0,126.0491,126.1108,126.0138,126.0226,18992.0
2021-04-08 12:50:00,143.01,143.04,142.92,142.96,20307.0,126.0314,126.0579,125.9521,125.9874,20307.0
2021-04-08 12:55:00,142.95,142.95,142.84,142.87,18695.0,125.9786,125.9786,125.8816,125.9081,18695.0
2021-04-08 13:00:00,142.88,142.95,142.84,142.92,21925.0,125.9169,125.9786,125.8816,125.9521,21925.0
2021-04-08 13:05:00,142.91,142.91,142.77,142.85,30124.0,125.9433,125.9433,125.8199,125.8904,30124.0
2021-04-08 13:10:00,142.84,142.92,142.83,142.91,32223.0,125.8816,125.9521,125.8728,125.9433,32223.0
2021-04-08 13:15:00,142.92,142.93,142.83,142.85,29326.0,125.9521,125.9609,125.8728,125.8904,29326.0
2021-04-08 13:20:00,142.85,142.97,142.85,142.96,23432.0,125.8904,125.9962,125.8904,125.9874,23432.0
2021-04-08 13:25:00,142.96,143.05,142.96,143.04,25032.0,125.9874,126.0667,125.9874,126.0579,25032.0
2021-04-08 13:30:00,143.05,143.1,143.04,143.08,27951.0,126.0667,126.1108,126.0579,126.0931,27951.0
2021-04-08 13:35:00,143.06,143.09,143.0,143.08,22741.0,126.0755,126.1019,126.0226,126.0931,22741.0
2021-04-08 13:40:00,143.08,143.12,143.04,143.07,47027.0,126.0931,126.1284,126.0579,126.0843,47027.0
2021-04-08 13:45:00,143.07,143.09,142.95,143.01,30456.0,126.0843,126.1019,125.9786,126.0314,30456.0
2021-04-08 13:50:00,143.0,143.06,143.0,143.06,15808.0,126.0226,126.0755,126.0226,126.0755,15808.0
2021-04-08 13:55:00,143.05,143.06,142.93,142.94,17019.0,126.0667,126.0755,125.9609,125.9697,17019.0
2021-04-08 14:00:00,142.94,142.95,142.8,142.81,17123.0,125.9697,125.9786,125.8464,125.8552,17123.0
2021-04-08 14:05:00,142.81,142.82,142.67,142.68,51060.0,125.8552,125.864,125.7318,125.7406,51060.0
2021-04-08 14:10:00,142.67,142.72,142.62,142.67,50125.0,125.7318,125.7759,125.6877,125.7318,50125.0
2021-04-08 14:15:00,142.68,142.72,142.65,142.7,38780.0,125.7406,125.7759,125.7142,125.7582,38780.0
2021-04-08 14:20:00,142.69,142.7,142.62,142.63,39111.0,125.7494,125.7582,125.6877,125.6966,39111.0
2021-04-08 14:25:00,142.62,142.64,142.53,142.59,45692.0,125.6877,125.7054,125.6084,125.6613,45692.0
2021-04-08 14:30:00,142.58,142.6,142.45,142.6,83314.0,125.6525,125.6701,125.5379,125.6701,83314.0
2021-04-08 14:35:00,142.6,142.62,142.5,142.5,56465.0,125.6701,125.6877,125.582,125.582,56465.0
2021-04-08 14:40:00,142.49,142.5,142.39,142.4,69380.0,125.5732,125.582,125.485,125.4939,69380.0
2021-04-08 14:45:00,142.4,142.42,142.24,142.25,93957.0,125.4939,125.5115,125.3529,125.3617,93957.0
2021-04-08 14:50:00,142.26,142.32,142.19,142.22,80276.0,125.3705,125.4234,125.3088,125.3352,80276.0
2021-04-08 14:55:00,142.23,142.38,142.2,142.33,64247.0,125.344,125.4762,125.3176,125.4322,64247.0
2021-04-08 15:00:00,142.32,142.44,142.26,142.38,61181.0,125.4234,125.5291,125.3705,125.4762,61181.0
2021-04-08 15:05:00,142.39,142.47,142.35,142.43,48345.0,125.485,125.5555,125.4498,125.5203,48345.0
2021-04-08 15:10:00,142.42,142.46,142.39,142.4,32967.0,125.5115,125.5467,125.485,125.4939,32967.0
2021-04-08 15:15:00,142.4,142.41,142.24,142.36,42518.0,125.4939,125.5027,125.3529,125.4586,42518.0
2021-04-08 15:20:00,142.35,142.43,142.18,142.18,70653.0,125.4498,125.5203,125.3,125.3,70653.0
2021-04-08 15:25:00,142.19,142.2,142.05,142.15,131477.0,125.3088,125.3176,125.1854,125.2735,131477.0
2021-04-08 15:30:00,142.16,142.47,142.12,142.45,93041.0,125.2824,125.5555,125.2471,125.5379,93041.0
2021-04-08 15:35:00,142.46,142.48,142.12,142.18,116887.0,125.5467,125.5644,125.2471,125.3,116887.0
2021-04-08 15:40:00,142.19,142.36,142.09,142.31,103776.0,125.3088,125.4586,125.2207,125.4145,103776.0
2021-04-08 15:45:00,142.3,142.34,142.15,142.33,98567.0,125.4057,125.441,125.2735,125.4322,98567.0
2021-04-08 15:50:00,142.33,142.7,142.3,142.41,181355.0,125.4322,125.7582,125.4057,125.5027,181355.0
2021-04-08 15:55:00,142.42,142.61,142.41,142.54,244392.0,125.5115,125.6789,125.5027,125.6172,244392.0
2021-04-09 09:30:00,142.24,142.97,142.23,142.97,175546.0,125.3529,125.9962,125.344,125.9962,175546.0
2021-04-09 09:35:00,142.93,143.14,142.64,142.64,107687.0,125.9609,126.146,125.7054,125.7054,107687.0
2021-04-09 09:40:00,142.64,142.81,142.39,142.64,95228.0,125.7054,125.8552,125.485,125.7054,95228.0
2021-04-09 09:45:00,142.64,142.68,142.46,142.58,41517.0,125.7054,125.7406,125.5467,125.6525,41517.0
2021-04-09 09:50:00,142.59,142.7,142.38,142.47,36940.0,125.6613,125.7582,125.4762,125.5555,36940.0
2021-04-09 09:55:00,142.47,142.55,142.45,142.48,26224.0,125.5555,125.6261,125.5379,125.5644,26224.0
2021-04-09 10:00:00,142.48,142.78,142.48,142.59,35624.0,125.5644,125.8287,125.5644,125.6613,35624.0
2021-04-09 10:05:00,142.54,142.54,142.19,142.23,38474.0,125.6172,125.6172,125.3088,125.344,38474.0
2021-04-09 10:10:00,142.23,142.31,142.11,142.17,27811.0,125.344,125.4145,125.2383,125.2912,27811.0
2021-04-09 10:15:00,142.17,142.18,141.99,141.99,35993.0,125.2912,125.3,125.1325,125.1325,35993.0
2021-04-09 10:20:00,142.0,142.15,141.99,142.12,28312.0,125.1413,125.2735,125.1325,125.2471,28312.0
2021-04-09 10:25:00,142.11,142.22,142.04,142.2,22726.0,125.2383,125.3352,125.1766,125.3176,22726.0
2021-04-09 10:30:00,142.2,142.46,142.2,142.3,28885.0,125.3176,125.5467,125.3176,125.4057,28885.0
2021-04-09 10:35:00,142.27,142.32,142.17,142.21,31301.0,125.3793,125.4234,125.2912,125.3264,31301.0
2021-04-09 10:40:00,142.22,142.28,142.11,142.15,17961.0,125.3352,125.3881,125.2383,125.2735,17961.0
2021-04-09 10:45:00,142.14,142.16,141.78,141.8,25461.0,125.2647,125.2824,124.9475,124.9651,25461.0
2021-04-09 10:50:00,141.8,141.99,141.8,141.86,23445.0,124.9651,125.1325,124.9651,125.018,23445.0
2021-04-09 10:55:00,141.85,141.95,141.84,141.86,18607.0,125.0092,125.0973,125.0003,125.018,18607.0
2021-04-09 11:00:00,141.83,141.95,141.8,141.85,29069.0,124.9915,125.0973,124.9651,125.0092,29069.0
2021-04-09 11:05:00,141.84,142.13,141.81,142.11,25563.0,125.0003,125.2559,124.9739,125.2383,25563.0
2021-04-09 11:10:00,142.11,142.17,141.98,142.03,28943.0,125.2383,125.2912,125.1237,125.1678,28943.0
2021-04-09 11:15:00,142.0,142.0,141.8,141.81,28682.0,125.1413,125.1413,124.9651,124.9739,28682.0
2021-04-09 11:20:00,141.82,141.86,141.8,141.83,31822.0,124.9827,125.018,124.9651,124.9915,31822.0
2021-04-09 11:25:00,141.82,142.0,141.75,141.97,38579.0,124.9827,125.1413,124.921,125.1149,38579.0
2021-04-09 11:30:00,141.97,142.1,141.96,142.09,33654.0,125.1149,125.2295,125.1061,125.2207,33654.0
2021-04-09 11:35:00,142.1,142.17,142.04,142.06,23427.0,125.2295,125.2912,125.1766,125.1942,23427.0
2021-04-09 11:40:00,142.06,142.12,141.94,141.94,17669.0,125.1942,125.2471,125.0885,125.0885,17669.0
2021-04-09 11:45:00,141.94,142.09,141.9,142.04,20621.0,125.0885,125.2207,125.0532,125.1766,20621.0
2021-04-09 11:50:00,142.05,142.14,142.03,142.1,28905.0,125.1854,125.2647,125.1678,125.2295,28905.0
2021-04-09 11:55:00,142.1,142.19,142.03,142.03,25813.0,125.2295,125.3088,125.1678,125.1678,25813.0
2021-04-09 12:00:00,142.03,142.09,141.99,142.07,23904.0,125.1678,125.2207,125.1325,125.203,23904.0
2021-04-09 12:05:00,142.07,142.1,141.94,141.95,15092.0,125.203,125.2295,125.0885,125.0973,15092.0
2021-04-09 12:10:00,141.96,142.14,141.96,142.03,23732.0,125.1061,125.2647,125.1061,125.1678,23732.0
2021-04-09 12:15:00,142.04,142.05,141.86,141.9,126498.0,125.1766,125.1854,125.018,125.0532,126498.0
2021-04-09 12:20:00,141.9,141.9,141.81,141.82,18494.0,125.0532,125.0532,124.9739,124.9827,18494.0
2021-04-09 12:25:00,141.82,141.87,141.8,141.86,17747.0,124.9827,125.0268,124.9651,125.018,17747.0
2021-04-09 12:30:00,141.86,141.96,141.85,141.93,23529.0,125.018,125.1061,125.0092,125.0797,23529.0
2021-04-09 12:35:00,141.92,141.92,141.82,141.87,12305.0,125.0708,125.0708,124.9827,125.0268,12305.0
2021-04-09 12:40:00,141.88,141.94,141.86,141.94,12022.0,125.0356,125.0885,125.018,125.0885,12022.0
2021-04-09 12:45:00,141.95,141.97,141.87,141.92,26672.0,125.0973,125.1149,125.0268,125.0708,26672.0
2021-04-09 12:50:00,141.93,141.95,141.8,141.83,13725.0,125.0797,125.0973,124.9651,124.9915,13725.0
2021-04-09 12:55:00,141.84,141.85,141.77,141.78,20564.0,125.0003,125.0092,124.9387,124.9475,20564.0
2021-04-09 13:00:00,141.78,141.83,141.71,141.77,21645.0,124.9475,124.9915,124.8858,124.9387,21645.0
2021-04-09 13:05:00,141.77,141.78,141.67,141.67,14113.0,124.9387,124.9475,124.8505,124.8505,14113.0
2021-04-09 13:10:00,141.66,141.7,141.62,141.67,15441.0,124.8417,124.877,124.8065,124.8505,15441.0
2021-04-09 13:15:00,141.67,141.74,141.61,141.71,18449.0,124.8505,124.9122,124.7976,124.8858,18449.0
2021-04-09 13:20:00,141.71,141.8,141.71,141.76,14824.0,124.8858,124.9651,124.8858,124.9298,14824.0
2021-04-09 13:25:00,141.76,141.81,141.72,141.81,19063.0,124.9298,124.9739,124.8946,124.9739,19063.0
2021-04-09 13:30:00,141.81,141.94,141.81,141.85,23435.0,124.9739,125.0885,124.9739,125.0092,23435.0
2021-04-09 13:35:00,141.84,141.92,141.83,141.91,17117.0,125.0003,125.0708,124.9915,125.062,17117.0
2021-04-09 13:40:00,141.92,142.0,141.88,142.0,21168.0,125.0708,125.1413,125.0356,125.1413,21168.0
2021-04-09 13:45:00,142.0,142.09,142.0,142.05,20530.0,125.1413,125.2207,125.1413,125.1854,20530.0
2021-04-09 13:50:00,142.05,142.09,141.93,141.97,36415.0,125.1854,125.2207,125.0797,125.1149,36415.0
2021-04-09 13:55:00,141.98,142.01,141.93,142.0,29871.0,125.1237,125.1502,125.0797,125.1413,29871.0
2021-04-09 14:00:00,142.0,142.04,141.94,142.04,18771.0,125.1413,125.1766,125.0885,125.1766,18771.0
2021-04-09 14:05:00,142.03,142.16,142.03,142.15,20609.0,125.1678,125.2824,125.1678,125.2735,20609.0
2021-04-09 14:10:00,142.15,142.19,142.08,142.16,23419.0,125.2735,125.3088,125.2118,125.2824,23419.0
2021-04-09 14:15:00,142.16,142.17,142.11,142.16,19436.0,125.2824,125.2912,125.2383,125.2824,19436.0
2021-04-09 14:20:00,142.15,142.2,142.13,142.17,12207.0,125.2735,125.3176,125.2559,125.2912,12207.0
2021-04-09 14:25:00,142.17,142.24,142.17,142.18,32395.0,125.2912,125.3529,125.2912,125.3,32395.0
2021-04-09 14:30:00,142.18,142.19,142.05,142.19,28175.0,125.3,125.3088,125.1854,125.3088,28175.0
2021-04-09 14:35:00,142.19,142.23,142.1,142.1,15218.0,125.3088,125.344,125.2295,125.2295,15218.0
2021-04-09 14:40:00,142.11,142.15,142.03,142.06,25585.0,125.2383,125.2735,125.1678,125.1942,25585.0
2021-04-09 14:45:00,142.06,142.24,142.05,142.22,24088.0,125.1942,125.3529,125.1854,125.3352,24088.0
2021-04-09 14:50:00,142.22,142.23,142.16,142.22,14311.0,125.3352,125.344,125.2824,125.3352,14311.0
2021-04-09 14:55:00,142.23,142.28,142.2,142.24,19358.0,125.344,125.3881,125.3176,125.3529,19358.0
2021-04-09 15:00:00,142.23,142.27,142.18,142.27,18030.0,125.344,125.3793,125.3,125.3793,18030.0
2021-04-09 15:05:00,142.26,142.35,142.22,142.35,21568.0,125.3705,125.4498,125.3352,125.4498,21568.0
2021-04-09 15:10:00,142.35,142.4,142.3,142.33,20699.0,125.4498,125.4939,125.4057,125.4322,20699.0
2021-04-09 15:15:00,142.32,142.45,142.32,142.45,17140.0,125.4234,125.5379,125.4234,125.5379,17140.0
2021-04-09 15:20:00,142.43,142.55,142.43,142.54,21502.0,125.5203,125.6261,125.5203,125.6172,21502.0
2021-04-09 15:25:00,142.55,142.64,142.52,142.64,35232.0,125.6261,125.7054,125.5996,125.7054,35232.0
2021-04-09 15:30:00,142.65,142.7,142.56,142.63,41114.0,125.7142,125.7582,125.6349,125.6966,41114.0
2021-04-09 15:35:00,142.64,142.75,142.58,142.58,61633.0,125.7054,125.8023,125.6525,125.6525,61633.0
2021-04-09 15:40:00,142.59,142.6,142.51,142.53,72014.0,125.6613,125.6701,125.5908,125.6084,72014.0
2021-04-09 15:45:00,142.53,142.62,142.47,142.6,83570.0,125.6084,125.6877,125.5555,125.6701,83570.0
2021-04-09 15:50:00,142.61,142.84,142.5,142.73,191090.0,125.6789,125.8816,125.582,125.7847,191090.0
2021-04-09 15:55:00,142.73,142.74,142.49,142.57,280564.0,125.7847,125.7935,125.5732,125.6437,280564.0
2021-04-12 09:30:00,142.2,142.51,142.05,142.51,183589.0,125.3176,125.5908,125.1854,125.5908,183589.0
2021-04-12 09:35:00,142.51,142.79,142.51,142.75,47964.0,125.5908,125.8376,125.5908,125.8023,47964.0
2021-04-12 09:40:00,142.78,143.0,142.63,142.95,57740.0,125.8287,126.0226,125.6966,125.9786,57740.0
2021-04-12 09:45:00,142.95,143.32,142.95,143.32,38177.0,125.9786,126.3046,125.9786,126.3046,38177.0
2021-04-12 09:50:00,143.35,143.47,143.07,143.1,33358.0,126.3311,126.4368,126.0843,126.1108,33358.0
2021-04-12 09:55:00,143.1,143.29,143.04,143.16,23920.0,126.1108,126.2782,126.0579,126.1636,23920.0
2021-04-12 10:00:00,143.19,143.23,143.09,143.11,29969.0,126.1901,126.2253,126.1019,126.1196,29969.0
2021-04-12 10:05:00,143.13,143.16,142.92,142.97,25576.0,126.1372,126.1636,125.9521,125.9962,25576.0
2021-04-12 10:10:00,143.0,143.22,142.98,143.13,16586.0,126.0226,126.2165,126.005,126.1372,16586.0
2021-04-12 10:15:00,143.15,143.17,142.94,142.94,24250.0,126.1548,126.1724,125.9697,125.9697,24250.0
2021-04-12 10:20:00,142.93,143.06,142.87,143.04,23246.0,125.9609,126.0755,125.9081,126.0579,23246.0
2021-04-12 10:25:00,143.04,143.19,143.03,143.12,23317.0,126.0579,126.1901,126.0491,126.1284,23317.0
2021-04-12 10:30:00,143.11,143.26,143.07,143.16,22346.0,126.1196,126.2518,126.0843,126.1636,22346.0
2021-04-12 10:35:00,143.14,143.15,143.05,143.1,46537.0,126.146,126.1548,126.0667,126.1108,46537.0
2021-04-12 10:40:00,143.09,143.21,143.09,143.16,30517.0,126.1019,126.2077,126.1019,126.1636,30517.0
2021-04-12 10:45:00,143.17,143.19,142.95,142.96,28900.0,126.1724,126.1901,125.9786,125.9874,28900.0
2021-04-12 10:50:00,142.96,142.96,142.82,142.86,23750.0,125.9874,125.9874,125.864,125.8992,23750.0
2021-04-12 10:55:00,142.84,143.02,142.81,142.95,32129.0,125.8816,126.0403,125.8552,125.9786,32129.0
2021-04-12 11:00:00,142.95,143.12,142.93,143.0,30923.0,125.9786,126.1284,125.9609,126.0226,30923.0
2021-04-12 11:05:00,143.0,143.09,142.97,143.03,17739.0,126.0226,126.1019,125.9962,126.0491,17739.0
2021-04-12 11:10:00,143.04,143.08,142.92,142.99,19747.0,126.0579,126.0931,125.9521,126.0138,19747.0
2021-04-12 11:15:00,142.98,142.98,142.79,142.79,19754.0,126.005,126.005,125.8376,125.8376,19754.0
2021-04-12 11:20:00,142.8,142.92,142.79,142.91,19480.0,125.8464,125.9521,125.8376,125.9433,19480.0
2021-04-12 11:25:00,142.92,143.0,142.87,142.87,21819.0,125.9521,126.0226,125.9081,125.9081,21819.0
2021-04-12 11:30:00,142.88,142.91,142.85,142.9,14068.0,125.9169,125.9433,125.8904,125.9345,14068.0
2021-04-12 11:35:00,142.91,142.98,142.86,142.91,20753.0,125.9433,126.005,125.8992,125.9433,20753.0
2021-04-12 11:40:00,142.91,143.0,142.89,142.95,18749.0,125.9433,126.0226,125.9257,125.9786,18749.0
2021-04-12 11:45:00,142.94,143.01,142.9,142.9,16594.0,125.9697,126.0314,125.9345,125.9345,16594.0
2021-04-12 11:50:00,142.93,143.04,142.91,143.0,19454.0,125.9609,126.0579,125.9433,126.0226,19454.0
2021-04-12 11:55:00,143.0,143.02,142.94,142.97,12044.0,126.0226,126.0403,125.9697,125.9962,12044.0
2021-04-12 12:00:00,142.97,142.97,142.9,142.97,18278.0,125.9962,125.9962,125.9345,125.9962,18278.0
2021-04-12 12:05:00,142.95,142.95,142.83,142.9,11562.0,125.9786,125.9786,125.8728,125.9345,11562.0
2021-04-12 12:10:00,142.89,142.9,142.77,142.8,16020.0,125.9257,125.9345,125.8199,125.8464,16020.0
2021-04-12 12:15:00,142.79,142.8,142.69,142.8,36664.0,125.8376,125.8464,125.7494,125.8464,36664.0
2021-04-12 12:20:00,142.79,142.85,142.74,142.78,12867.0,125.8376,125.8904,125.7935,125.8287,12867.0
2021-04-12 12:25:00,142.78,142.8,142.73,142.73,13174.0,125.8287,125.8464,125.7847,125.7847,13174.0
2021-04-12 12:30:00,142.73,142.78,142.65,142.7,33620.0,125.7847,125.8287,125.7142,125.7582,33620.0
2021-04-12 12:35:00,142.72,142.73,142.64,142.71,16313.0,125.7759,125.7847,125.7054,125.7671,16313.0
2021-04-12 12:40:00,142.73,142.8,142.7,142.74,18081.0,125.7847,125.8464,125.7582,125.7935,18081.0
2021-04-12 12:45:00,142.74,142.82,142.73,142.73,10948.0,125.7935,125.864,125.7847,125.7847,10948.0
2021-04-12 12:50:00,142.75,142.77,142.68,142.68,18934.0,125.8023,125.8199,125.7406,125.7406,18934.0
2021-04-12 12:55:00,142.71,142.78,142.68,142.71,15326.0,125.7671,125.8287,125.7406,125.7671,15326.0
2021-04-12 13:00:00,142.74,142.75,142.6,142.6,13487.0,125.7935,125.8023,125.6701,125.6701,13487.0
2021-04-12 13:05:00,142.6,142.62,142.56,142.57,8281.0,125.6701,125.6877,125.6349,125.6437,8281.0
2021-04-12 13:10:00,142.57,142.6,142.51,142.56,14373.0,125.6437,125.6701,125.5908,125.6349,14373.0
2021-04-12 13:15:00,142.55,142.57,142.51,142.57,11675.0,125.6261,125.6437,125.5908,125.6437,11675.0
2021-04-12 13:20:00,142.57,142.59,142.51,142.51,10305.0,125.6437,125.6613,125.5908,125.5908,10305.0
2021-04-12 13:25:00,142.52,142.53,142.44,142.45,10592.0,125.5996,125.6084,125.5291,125.5379,10592.0
2021-04-12 13:30:00,142.47,142.51,142.39,142.46,15503.0,125.5555,125.5908,125.485,125.5467,15503.0
2021-04-12 13:35:00,142.46,142.51,142.43,142.48,14763.0,125.5467,125.5908,125.5203,125.5644,14763.0
2021-04-12 13:40:00,142.49,142.55,142.48,142.55,12231.0,125.5732,125.6261,125.5644,125.6261,12231.0
2021-04-12 13:45:00,142.55,142.58,142.51,142.54,16284.0,125.6261,125.6525,125.5908,125.6172,16284.0
2021-04-12 13:50:00,142.54,142.54,142.47,142.5,7645.0,125.6172,125.6172,125.5555,125.582,7645.0
2021-04-12 13:55:00,142.52,142.6,142.51,142.53,22948.0,125.5996,125.6701,125.5908,125.6084,22948.0
2021-04-12 14:00:00,142.54,142.59,142.47,142.56,57940.0,125.6172,125.6613,125.5555,125.6349,57940.0
2021-04-12 14:05:00,142.55,142.69,142.54,142.63,56028.0,125.6261,125.7494,125.6172,125.6966,56028.0
2021-04-12 14:10:00,142.63,142.63,142.54,142.59,11880.0,125.6966,125.6966,125.6172,125.6613,11880.0
2021-04-12 14:15:00,142.59,142.59,142.51,142.52,11999.0,125.6613,125.6613,125.5908,125.5996,11999.0
2021-04-12 14:20:00,142.55,142.55,142.49,142.5,9912.0,125.6261,125.6261,125.5732,125.582,9912.0
2021-04-12 14:25:00,142.49,142.56,142.48,142.54,18382.0,125.5732,125.6349,125.5644,125.6172,18382.0
2021-04-12 14:30:00,142.53,142.61,142.5,142.6,14187.0,125.6084,125.6789,125.582,125.6701,14187.0
2021-04-12 14:35:00,142.6,142.62,142.54,142.55,12563.0,125.6701,125.6877,125.6172,125.6261,12563.0
2021-04-12 14:40:00,142.56,142.58,142.46,142.57,17820.0,125.6349,125.6525,125.5467,125.6437,17820.0
2021-04-12 14:45:00,142.58,142.6,142.51,142.56,23484.0,125.6525,125.6701,125.5908,125.6349,23484.0
2021-04-12 14:50:00,142.56,142.62,142.53,142.62,18875.0,125.6349,125.6877,125.6084,125.6877,18875.0
2021-04-12 14:55:00,142.62,142.74,142.62,142.7,24126.0,125.6877,125.7935,125.6877,125.7582,24126.0
2021-04-12 15:00:00,142.7,142.78,142.67,142.75,16392.0,125.7582,125.8287,125.7318,125.8023,16392.0
2021-04-12 15:05:00,142.75,142.86,142.75,142.83,13533.0,125.8023,125.8992,125.8023,125.8728,13533.0
2021-04-12 15:10:00,142.83,142.86,142.72,142.74,16149.0,125.8728,125.8992,125.7759,125.7935,16149.0
2021-04-12 15:15:00,142.74,142.75,142.62,142.66,23191.0,125.7935,125.8023,125.6877,125.723,23191.0
2021-04-12 15:20:00,142.66,142.71,142.61,142.66,23396.0,125.723,125.7671,125.6789,125.723,23396.0
2021-04-12 15:25:00,142.66,142.75,142.6,142.71,18766.0,125.723,125.8023,125.6701,125.7671,18766.0
2021-04-12 15:30:00,142.72,142.83,142.67,142.82,41565.0,125.7759,125.8728,125.7318,125.864,41565.0
2021-04-12 15:35:00,142.82,142.98,142.82,142.95,43927.0,125.864,126.005,125.864,125.9786,43927.0
2021-04-12 15:40:00,142.94,142.96,142.83,142.9,28646.0,125.9697,125.9874,125.8728,125.9345,28646.0
2021-04-12 15:45:00,142.9,143.06,142.9,143.06,46744.0,125.9345,126.0755,125.9345,126.0755,46744.0
2021-04-12 15:50:00,143.06,143.14,142.98,143.03,97015.0,126.0755,126.146,126.005,126.0491,97015.0
2021-04-12 15:55:00,143.02,143.11,142.84,143.09,154670.0,126.0403,126.1196,125.8816,126.1019,154670.0
2021-04-13 09:30:00,142.35,143.1,141.87,142.82,140388.0,125.4498,126.1108,125.0268,125.864,140388.0
2021-04-13 09:35:00,142.84,143.1,142.64,142.98,30257.0,125.8816,126.1108,125.7054,126.005,30257.0
2021-04-13 09:40:00,142.98,143.15,142.73,142.93,30468.0,126.005,126.1548,125.7847,125.9609,30468.0
2021-04-13 09:45:00,142.93,143.26,142.87,143.25,27858.0,125.9609,126.2518,125.9081,126.2429,27858.0
2021-04-13 09:50:00,143.27,143.35,143.2,143.33,19389.0,126.2606,126.3311,126.1989,126.3134,19389.0
2021-04-13 09:55:00,143.3,143.74,143.29,143.69,163285.0,126.287,126.6748,126.2782,126.6307,163285.0
2021-04-13 10:00:00,143.69,143.72,143.49,143.68,38833.0,126.6307,126.6571,126.4545,126.6219,38833.0
2021-04-13 10:05:00,143.68,143.93,143.68,143.89,22083.0,126.6219,126.8422,126.6219,126.807,22083.0
2021-04-13 10:10:00,143.87,143.97,143.83,143.84,34526.0,126.7893,126.8775,126.7541,126.7629,34526.0
2021-04-13 10:15:00,143.84,143.86,143.73,143.8,20986.0,126.7629,126.7805,126.666,126.7276,20986.0
2021-04-13 10:20:00,143.8,143.83,143.67,143.8,37973.0,126.7276,126.7541,126.6131,126.7276,37973.0
2021-04-13 10:25:00,143.79,143.79,143.31,143.33,97006.0,126.7188,126.7188,126.2958,126.3134,97006.0
2021-04-13 10:30:00,143.34,143.36,143.15,143.15,81636.0,126.3223,126.3399,126.1548,126.1548,81636.0
2021-04-13 10:35:00,143.14,143.18,143.04,143.17,30466.0,126.146,126.1813,126.0579,126.1724,30466.0
2021-04-13 10:40:00,143.18,143.18,143.0,143.03,23695.0,126.1813,126.1813,126.0226,126.0491,23695.0
2021-04-13 10:45:00,143.02,143.17,142.94,143.12,23038.0,126.0403,126.1724,125.9697,126.1284,23038.0
2021-04-13 10:50:00,143.12,143.16,143.03,143.05,29787.0,126.1284,126.1636,126.0491,126.0667,29787.0
2021-04-13 10:55:00,143.02,143.21,143.01,143.05,24389.0,126.0403,126.2077,126.0314,126.0667,24389.0
2021-04-13 11:00:00,143.03,143.13,142.94,143.03,31413.0,126.0491,126.1372,125.9697,126.0491,31413.0
2021-04-13 11:05:00,143.03,143.24,142.97,143.23,22793.0,126.0491,126.2341,125.9962,126.2253,22793.0
2021-04-13 11:10:00,143.23,143.23,143.0,143.16,18178.0,126.2253,126.2253,126.0226,126.1636,18178.0
2021-04-13 11:15:00,143.15,143.33,143.11,143.26,23539.0,126.1548,126.3134,126.1196,126.2518,23539.0
2021-04-13 11:20:00,143.26,143.45,143.25,143.43,12415.0,126.2518,126.4192,126.2429,126.4016,12415.0
2021-04-13 11:25:00,143.43,143.44,143.3,143.37,19791.0,126.4016,126.4104,126.287,126.3487,19791.0
2021-04-13 11:30:00,143.38,143.38,143.17,143.21,18697.0,126.3575,126.3575,126.1724,126.2077,18697.0
2021-04-13 11:35:00,143.2,143.23,143.1,143.13,24744.0,126.1989,126.2253,126.1108,126.1372,24744.0
2021-04-13 11:40:00,143.13,143.13,143.04,143.05,19414.0,126.1372,126.1372,126.0579,126.0667,19414.0
2021-04-13 11:45:00,143.05,143.1,142.99,143.09,23726.0,126.0667,126.1108,126.0138,126.1019,23726.0
2021-04-13 11:50:00,143.09,143.09,142.93,142.98,20064.0,126.1019,126.1019,125.9609,126.005,20064.0
2021-04-13 11:55:00,142.99,143.12,142.97,143.1,20298.0,126.0138,126.1284,125.9962,126.1108,20298.0
2021-04-13 12:00:00,143.1,143.12,142.95,142.98,19083.0,126.1108,126.1284,125.9786,126.005,19083.0
2021-04-13 12:05:00,142.96,142.97,142.82,142.92,24307.0,125.9874,125.9962,125.864,125.9521,24307.0
2021-04-13 12:10:00,142.92,142.95,142.75,142.78,19253.0,125.9521,125.9786,125.8023,125.8287,19253.0
2021-04-13 12:15:00,142.78,142.89,142.7,142.89,29873.0,125.8287,125.9257,125.7582,125.9257,29873.0
2021-04-13 12:20:00,142.89,142.9,142.81,142.83,16936.0,125.9257,125.9345,125.8552,125.8728,16936.0
2021-04-13 12:25:00,142.84,142.88,142.76,142.8,20452.0,125.8816,125.9169,125.8111,125.8464,20452.0
2021-04-13 12:30:00,142.81,142.88,142.71,142.79,45880.0,125.8552,125.9169,125.7671,125.8376,45880.0
2021-04-13 12:35:00,142.79,142.93,142.79,142.9,24025.0,125.8376,125.9609,125.8376,125.9345,24025.0
2021-04-13 12:40:00,142.9,142.99,142.89,142.97,23362.0,125.9345,126.0138,125.9257,125.9962,23362.0
2021-04-13 12:45:00,142.97,142.98,142.89,142.9,20233.0,125.9962,126.005,125.9257,125.9345,20233.0
2021-04-13 12:50:00,142.89,142.9,142.83,142.84,20323.0,125.9257,125.9345,125.8728,125.8816,20323.0
2021-04-13 12:55:00,142.85,142.92,142.83,142.89,16231.0,125.8904,125.9521,125.8728,125.9257,16231.0
2021-04-13 13:00:00,142.88,142.95,142.81,142.93,23727.0,125.9169,125.9786,125.8552,125.9609,23727.0
2021-04-13 13:05:00,142.92,142.96,142.82,142.83,12846.0,125.9521,125.9874,125.864,125.8728,12846.0
2021-04-13 13:10:00,142.85,142.87,142.8,142.83,11124.0,125.8904,125.9081,125.8464,125.8728,11124.0
2021-04-13 13:15:00,142.83,142.93,142.82,142.93,14719.0,125.8728,125.9609,125.864,125.9609,14719.0
2021-04-13 13:20:00,142.91,142.97,142.88,142.89,15862.0,125.9433,125.9962,125.9169,125.9257,15862.0
2021-04-13 13:25:00,142.9,142.9,142.81,142.84,14820.0,125.9345,125.9345,125.8552,125.8816,14820.0
2021-04-13 13:30:00,142.84,142.88,142.73,142.75,18347.0,125.8816,125.9169,125.7847,125.8023,18347.0
2021-04-13 13:35:00,142.77,142.78,142.65,142.7,15122.0,125.8199,125.8287,125.7142,125.7582,15122.0
2021-04-13 13:40:00,142.69,142.77,142.69,142.72,12163.0,125.7494,125.8199,125.7494,125.7759,12163.0
2021-04-13 13:45:00,142.7,142.77,142.68,142.75,16722.0,125.7582,125.8199,125.7406,125.8023,16722.0
2021-04-13 13:50:00,142.74,142.75,142.68,142.74,15557.0,125.7935,125.8023,125.7406,125.7935,15557.0
2021-04-13 13:55:00,142.76,142.76,142.66,142.66,7143.0,125.8111,125.8111,125.723,125.723,7143.0
2021-04-13 14:00:00,142.67,142.73,142.67,142.71,10190.0,125.7318,125.7847,125.7318,125.7671,10190.0
2021-04-13 14:05:00,142.72,142.74,142.66,142.69,8028.0,125.7759,125.7935,125.723,125.7494,8028.0
2021-04-13 14:10:00,142.68,142.76,142.68,142.73,10828.0,125.7406,125.8111,125.7406,125.7847,10828.0
2021-04-13 14:15:00,142.72,142.83,142.72,142.81,15400.0,125.7759,125.8728,125.7759,125.8552,15400.0
2021-04-13 14:20:00,142.81,142.85,142.76,142.78,24392.0,125.8552,125.8904,125.8111,125.8287,24392.0
2021-04-13 14:25:00,142.76,142.84,142.71,142.78,28420.0,125.8111,125.8816,125.7671,125.8287,28420.0
2021-04-13 14:30:00,142.77,142.82,142.72,142.75,15312.0,125.8199,125.864,125.7759,125.8023,15312.0
2021-04-13 14:35:00,142.76,142.79,142.73,142.79,17342.0,125.8111,125.8376,125.7847,125.8376,17342.0
2021-04-13 14:40:00,142.8,142.93,142.78,142.93,21534.0,125.8464,125.9609,125.8287,125.9609,21534.0
2021-04-13 14:45:00,142.94,142.99,142.89,142.98,16957.0,125.9697,126.0138,125.9257,126.005,16957.0
2021-04-13 14:50:00,142.97,143.02,142.93,142.97,22188.0,125.9962,126.0403,125.9609,125.9962,22188.0
2021-04-13 14:55:00,142.97,142.98,142.9,142.95,11406.0,125.9962,126.005,125.9345,125.9786,11406.0
2021-04-13 15:00:00,142.96,142.99,142.88,142.94,21858.0,125.9874,126.0138,125.9169,125.9697,21858.0
2021-04-13 15:05:00,142.94,142.95,142.88,142.9,137196.0,125.9697,125.9786,125.9169,125.9345,137196.0
2021-04-13 15:10:00,142.9,142.95,142.84,142.86,81816.0,125.9345,125.9786,125.8816,125.8992,81816.0
2021-04-13 15:15:00,142.86,142.87,142.71,142.83,81004.0,125.8992,125.9081,125.7671,125.8728,81004.0
2021-04-13 15:20:00,142.83,142.94,142.82,142.91,56169.0,125.8728,125.9697,125.864,125.9433,56169.0
2021-04-13 15:25:00,142.91,143.05,142.91,143.03,17904.0,125.9433,126.0667,125.9433,126.0491,17904.0
2021-04-13 15:30:00,143.05,143.06,142.99,143.05,24624.0,126.0667,126.0755,126.0138,126.0667,24624.0
2021-04-13 15:35:00,143.04,143.04,142.88,142.88,31865.0,126.0579,126.0579,125.9169,125.9169,31865.0
2021-04-13 15:40:00,142.89,142.91,142.83,142.85,52740.0,125.9257,125.9433,125.8728,125.8904,52740.0
2021-04-13 15:45:00,142.84,142.86,142.77,142.78,39443.0,125.8816,125.8992,125.8199,125.8287,39443.0
2021-04-13 15:50:00,142.79,143.05,142.75,143.03,125461.0,125.8376,126.0667,125.8023,126.0491,125461.0
2021-04-13 15:55:00,143.05,143.1,142.82,143.04,182785.0,126.0667,126.1108,125.864,126.0579,182785.0
2021-04-14 09:30:00,142.57,142.72,142.08,142.36,107690.0,125.6437,125.7759,125.2118,125.4586,107690.0
2021-04-14 09:35:00,142.33,142.33,141.73,141.95,53396.0,125.4322,125.4322,124.9034,125.0973,53396.0
2021-04-14 09:40:00,141.94,142.4,141.91,141.97,27967.0,125.0885,125.4939,125.062,125.1149,27967.0
2021-04-14 09:45:00,141.97,142.08,141.9,142.03,41429.0,125.1149,125.2118,125.0532,125.1678,41429.0
2021-04-14 09:50:00,142.03,142.03,141.73,141.8,36921.0,125.1678,125.1678,124.9034,124.9651,36921.0
2021-04-14 09:55:00,141.78,141.78,141.37,141.39,50115.0,124.9475,124.9475,124.5861,124.6038,50115.0
2021-04-14 10:00:00,141.38,141.55,141.24,141.33,50066.0,124.595,124.7448,124.4716,124.5509,50066.0
2021-04-14 10:05:00,141.32,141.48,141.26,141.42,32166.0,124.5421,124.6831,124.4892,124.6302,32166.0
2021-04-14 10:10:00,141.4,141.6,141.37,141.42,29858.0,124.6126,124.7888,124.5861,124.6302,29858.0
2021-04-14 10:15:00,141.44,141.64,141.43,141.48,31216.0,124.6478,124.8241,124.639,124.6831,31216.0
2021-04-14 10:20:00,141.5,141.8,141.4,141.72,29075.0,124.7007,124.9651,124.6126,124.8946,29075.0
2021-04-14 10:25:00,141.73,142.03,141.69,141.92,30828.0,124.9034,125.1678,124.8682,125.0708,30828.0
2021-04-14 10:30:00,141.93,142.08,141.86,142.06,36016.0,125.0797,125.2118,125.018,125.1942,36016.0
2021-04-14 10:35:00,142.05,142.14,141.91,141.91,32402.0,125.1854,125.2647,125.062,125.062,32402.0
2021-04-14 10:40:00,141.92,142.0,141.7,141.76,23862.0,125.0708,125.1413,124.877,124.9298,23862.0
2021-04-14 10:45:00,141.75,141.85,141.67,141.73,29602.0,124.921,125.0092,124.8505,124.9034,29602.0
2021-04-14 10:50:00,141.72,141.76,141.61,141.71,22168.0,124.8946,124.9298,124.7976,124.8858,22168.0
2021-04-14 10:55:00,141.71,141.99,141.68,141.97,25390.0,124.8858,125.1325,124.8593,125.1149,25390.0
2021-04-14 11:00:00,141.96,142.06,141.9,141.95,28409.0,125.1061,125.1942,125.0532,125.0973,28409.0
2021-04-14 11:05:00,141.95,142.15,141.94,142.03,30331.0,125.0973,125.2735,125.0885,125.1678,30331.0
2021-04-14 11:10:00,142.03,142.09,141.91,141.96,23312.0,125.1678,125.2207,125.062,125.1061,23312.0
2021-04-14 11:15:00,141.98,142.23,141.95,142.18,40094.0,125.1237,125.344,125.0973,125.3,40094.0
2021-04-14 11:20:00,142.2,142.24,142.16,142.2,25863.0,125.3176,125.3529,125.2824,125.3176,25863.0
2021-04-14 11:25:00,142.19,142.26,142.15,142.21,37646.0,125.3088,125.3705,125.2735,125.3264,37646.0
2021-04-14 11:30:00,142.21,142.27,142.11,142.21,23920.0,125.3264,125.3793,125.2383,125.3264,23920.0
2021-04-14 11:35:00,142.18,142.2,142.08,142.13,22319.0,125.3,125.3176,125.2118,125.2559,22319.0
2021-04-14 11:40:00,142.14,142.2,142.11,142.13,11751.0,125.2647,125.3176,125.2383,125.2559,11751.0
2021-04-14 11:45:00,142.13,142.17,142.07,142.12,18712.0,125.2559,125.2912,125.203,125.2471,18712.0
2021-04-14 11:50:00,142.11,142.12,141.86,141.88,17288.0,125.2383,125.2471,125.018,125.0356,17288.0
2021-04-14 11:55:00,141.88,141.97,141.85,141.92,14130.0,125.0356,125.1149,125.0092,125.0708,14130.0
2021-04-14 12:00:00,141.92,142.04,141.91,141.99,9939.0,125.0708,125.1766,125.062,125.1325,9939.0
2021-04-14 12:05:00,142.01,142.09,141.98,142.02,14985.0,125.1502,125.2207,125.1237,125.159,14985.0
2021-04-14 12:10:00,142.01,142.04,141.92,141.92,13239.0,125.1502,125.1766,125.0708,125.0708,13239.0
2021-04-14 12:15:00,141.92,141.94,141.79,141.83,14524.0,125.0708,125.0885,124.9563,124.9915,14524.0
2021-04-14 12:20:00,141.83,141.88,141.75,141.77,9179.0,124.9915,125.0356,124.921,124.9387,9179.0
2021-04-14 12:25:00,141.76,141.81,141.65,141.7,14569.0,124.9298,124.9739,124.8329,124.877,14569.0
2021-04-14 12:30:00,141.69,141.71,141.64,141.68,11819.0,124.8682,124.8858,124.8241,124.8593,11819.0
2021-04-14 12:35:00,141.66,141.73,141.66,141.68,8482.0,124.8417,124.9034,124.8417,124.8593,8482.0
2021-04-14 12:40:00,141.68,141.76,141.64,141.71,9256.0,124.8593,124.9298,124.8241,124.8858,9256.0
2021-04-14 12:45:00,141.69,141.7,141.6,141.68,13299.0,124.8682,124.877,124.7888,124.8593,13299.0
2021-04-14 12:50:00,141.69,141.74,141.63,141.74,11818.0,124.8682,124.9122,124.8153,124.9122,11818.0
2021-04-14 12:55:00,141.7,141.92,141.7,141.91,19311.0,124.877,125.0708,124.877,125.062,19311.0
2021-04-14 13:00:00,141.89,142.15,141.89,142.12,46454.0,125.0444,125.2735,125.0444,125.2471,46454.0
2021-04-14 13:05:00,142.12,142.18,142.04,142.07,53616.0,125.2471,125.3,125.1766,125.203,53616.0
2021-04-14 13:10:00,142.07,142.29,142.07,142.25,27709.0,125.203,125.3969,125.203,125.3617,27709.0
2021-04-14 13:15:00,142.24,142.27,142.14,142.18,35670.0,125.3529,125.3793,125.2647,125.3,35670.0
2021-04-14 13:20:00,142.18,142.21,142.12,142.17,19641.0,125.3,125.3264,125.2471,125.2912,19641.0
2021-04-14 13:25:00,142.17,142.25,142.15,142.24,18639.0,125.2912,125.3617,125.2735,125.3529,18639.0
2021-04-14 13:30:00,142.24,142.29,142.16,142.24,25140.0,125.3529,125.3969,125.2824,125.3529,25140.0
2021-04-14 13:35:00,142.23,142.28,142.15,142.22,30206.0,125.344,125.3881,125.2735,125.3352,30206.0
2021-04-14 13:40:00,142.22,142.28,142.2,142.24,16563.0,125.3352,125.3881,125.3176,125.3529,16563.0
2021-04-14 13:45:00,142.22,142.23,142.15,142.15,13310.0,125.3352,125.344,125.2735,125.2735,13310.0
2021-04-14 13:50:00,142.17,142.22,142.07,142.21,14316.0,125.2912,125.3352,125.203,125.3264,14316.0
2021-04-14 13:55:00,142.21,142.21,141.96,142.07,45526.0,125.3264,125.3264,125.1061,125.203,45526.0
2021-04-14 14:00:00,142.07,142.11,141.99,142.05,18390.0,125.203,125.2383,125.1325,125.1854,18390.0
2021-04-14 14:05:00,142.05,142.19,142.03,142.19,30005.0,125.1854,125.3088,125.1678,125.3088,30005.0
2021-04-14 14:10:00,142.18,142.22,142.17,142.21,18021.0,125.3,125.3352,125.2912,125.3264,18021.0
2021-04-14 14:15:00,142.2,142.22,142.02,142.14,36893.0,125.3176,125.3352,125.159,125.2647,36893.0
2021-04-14 14:20:00,142.14,142.19,142.14,142.17,16873.0,125.2647,125.3088,125.2647,125.2912,16873.0
2021-04-14 14:25:00,142.17,142.3,142.16,142.26,26552.0,125.2912,125.4057,125.2824,125.3705,26552.0
2021-04-14 14:30:00,142.27,142.32,142.21,142.28,28742.0,125.3793,125.4234,125.3264,125.3881,28742.0
2021-04-14 14:35:00,142.29,142.3,142.2,142.23,18066.0,125.3969,125.4057,125.3176,125.344,18066.0
2021-04-14 14:40:00,142.23,142.24,142.08,142.09,25377.0,125.344,125.3529,125.2118,125.2207,25377.0
2021-04-14 14:45:00,142.08,142.12,142.0,142.03,22852.0,125.2118,125.2471,125.1413,125.1678,22852.0
2021-04-14 14:50:00,142.03,142.04,141.96,141.96,19234.0,125.1678,125.1766,125.1061,125.1061,19234.0
2021-04-14 14:55:00,141.96,142.17,141.96,142.1,30170.0,125.1061,125.2912,125.1061,125.2295,30170.0
2021-04-14 15:00:00,142.08,142.22,142.03,142.21,28347.0,125.2118,125.3352,125.1678,125.3264,28347.0
2021-04-14 15:05:00,142.19,142.3,142.16,142.26,34961.0,125.3088,125.4057,125.2824,125.3705,34961.0
2021-04-14 15:10:00,142.29,142.4,142.24,142.4,37463.0,125.3969,125.4939,125.3529,125.4939,37463.0
2021-04-14 15:15:00,142.37,142.48,142.34,142.37,44844.0,125.4674,125.5644,125.441,125.4674,44844.0
2021-04-14 15:20:00,142.37,142.37,142.24,142.24,24485.0,125.4674,125.4674,125.3529,125.3529,24485.0
2021-04-14 15:25:00,142.23,142.29,142.18,142.28,35406.0,125.344,125.3969,125.3,125.3881,35406.0
2021-04-14 15:30:00,142.28,142.3,142.09,142.12,64102.0,125.3881,125.4057,125.2207,125.2471,64102.0
2021-04-14 15:35:00,142.13,142.14,142.02,142.13,56884.0,125.2559,125.2647,125.159,125.2559,56884.0
2021-04-14 15:40:00,142.13,142.21,142.09,142.16,42935.0,125.2559,125.3264,125.2207,125.2824,42935.0
2021-04-14 15:45:00,142.15,142.19,142.04,142.09,41409.0,125.2735,125.3088,125.1766,125.2207,41409.0
2021-04-14 15:50:00,142.07,142.25,141.84,142.03,146097.0,125.203,125.3617,125.0003,125.1678,146097.0
2021-04-14 15:55:00,142.01,142.28,141.93,142.12,241438.0,125.1502,125.3881,125.0797,125.2471,241438.0
2021-04-15 09:30:00,141.69,142.95,141.42,142.82,160488.0,124.8682,125.9786,124.6302,125.864,160488.0
2021-04-15 09:35:00,142.75,142.79,142.0,142.3,67960.0,125.8023,125.8376,125.1413,125.4057,67960.0
2021-04-15 09:40:00,142.29,142.57,142.15,142.48,101426.0,125.3969,125.6437,125.2735,125.5644,101426.0
2021-04-15 09:45:00,142.48,142.54,142.07,142.21,42098.0,125.5644,125.6172,125.203,125.3264,42098.0
2021-04-15 09:50:00,142.26,142.55,142.06,142.11,36281.0,125.3705,125.6261,125.1942,125.2383,36281.0
2021-04-15 09:55:00,142.12,142.18,141.73,141.85,47026.0,125.2471,125.3,124.9034,125.0092,47026.0
2021-04-15 10:00:00,141.86,142.7,141.83,142.7,29967.0,125.018,125.7582,124.9915,125.7582,29967.0
2021-04-15 10:05:00,142.68,142.85,142.44,142.47,30798.0,125.7406,125.8904,125.5291,125.5555,30798.0
2021-04-15 10:10:00,142.49,142.66,142.32,142.64,23442.0,125.5732,125.723,125.4234,125.7054,23442.0
2021-04-15 10:15:00,142.67,143.04,142.64,142.97,40114.0,125.7318,126.0579,125.7054,125.9962,40114.0
2021-04-15 10:20:00,142.97,143.05,142.89,142.91,26289.0,125.9962,126.0667,125.9257,125.9433,26289.0
2021-04-15 10:25:00,142.93,142.95,142.74,142.91,27012.0,125.9609,125.9786,125.7935,125.9433,27012.0
2021-04-15 10:30:00,142.93,143.08,142.86,142.89,28980.0,125.9609,126.0931,125.8992,125.9257,28980.0
2021-04-15 10:35:00,142.87,142.88,142.55,142.71,25415.0,125.9081,125.9169,125.6261,125.7671,25415.0
2021-04-15 10:40:00,142.73,142.87,142.7,142.78,25252.0,125.7847,125.9081,125.7582,125.8287,25252.0
2021-04-15 10:45:00,142.78,142.79,142.54,142.54,30090.0,125.8287,125.8376,125.6172,125.6172,30090.0
2021-04-15 10:50:00,142.56,142.59,142.36,142.53,36057.0,125.6349,125.6613,125.4586,125.6084,36057.0
2021-04-15 10:55:00,142.53,142.53,142.29,142.34,42361.0,125.6084,125.6084,125.3969,125.441,42361.0
2021-04-15 11:00:00,142.35,142.75,142.35,142.72,31791.0,125.4498,125.8023,125.4498,125.7759,31791.0
2021-04-15 11:05:00,142.72,142.72,142.48,142.58,29818.0,125.7759,125.7759,125.5644,125.6525,29818.0
2021-04-15 11:10:00,142.6,142.76,142.56,142.66,20198.0,125.6701,125.8111,125.6349,125.723,20198.0
2021-04-15 11:15:00,142.67,142.92,142.67,142.91,26437.0,125.7318,125.9521,125.7318,125.9433,26437.0
2021-04-15 11:20:00,142.91,142.91,142.77,142.77,24839.0,125.9433,125.9433,125.8199,125.8199,24839.0
2021-04-15 11:25:00,142.75,143.02,142.69,143.0,31351.0,125.8023,126.0403,125.7494,126.0226,31351.0
2021-04-15 11:30:00,142.96,143.1,142.89,142.93,40114.0,125.9874,126.1108,125.9257,125.9609,40114.0
2021-04-15 11:35:00,142.91,142.93,142.58,142.64,46433.0,125.9433,125.9609,125.6525,125.7054,46433.0
2021-04-15 11:40:00,142.66,142.68,142.47,142.48,18820.0,125.723,125.7406,125.5555,125.5644,18820.0
2021-04-15 11:45:00,142.49,142.5,142.34,142.42,18961.0,125.5732,125.582,125.441,125.5115,18961.0
2021-04-15 11:50:00,142.43,142.48,142.29,142.35,22675.0,125.5203,125.5644,125.3969,125.4498,22675.0
2021-04-15 11:55:00,142.34,142.36,142.21,142.26,17115.0,125.441,125.4586,125.3264,125.3705,17115.0
2021-04-15 12:00:00,142.24,142.3,142.18,142.29,29391.0,125.3529,125.4057,125.3,125.3969,29391.0
2021-04-15 12:05:00,142.28,142.35,142.24,142.34,21089.0,125.3881,125.4498,125.3529,125.441,21089.0
2021-04-15 12:10:00,142.33,142.4,142.31,142.37,15376.0,125.4322,125.4939,125.4145,125.4674,15376.0
2021-04-15 12:15:00,142.37,142.43,142.32,142.43,21055.0,125.4674,125.5203,125.4234,125.5203,21055.0
2021-04-15 12:20:00,142.45,142.52,142.36,142.44,28887.0,125.5379,125.5996,125.4586,125.5291,28887.0
2021-04-15 12:25:00,142.44,142.48,142.26,142.37,18482.0,125.5291,125.5644,125.3705,125.4674,18482.0
2021-04-15 12:30:00,142.4,142.45,142.35,142.38,19951.0,125.4939,125.5379,125.4498,125.4762,19951.0
2021-04-15 12:35:00,142.36,142.39,142.3,142.38,17827.0,125.4586,125.485,125.4057,125.4762,17827.0
2021-04-15 12:40:00,142.38,142.39,142.28,142.37,16801.0,125.4762,125.485,125.3881,125.4674,16801.0
2021-04-15 12:45:00,142.37,142.47,142.36,142.37,14918.0,125.4674,125.5555,125.4586,125.4674,14918.0
2021-04-15 12:50:00,142.37,142.44,142.35,142.35,15814.0,125.4674,125.5291,125.4498,125.4498,15814.0
2021-04-15 12:55:00,142.36,142.61,142.35,142.56,20030.0,125.4586,125.6789,125.4498,125.6349,20030.0
2021-04-15 13:00:00,142.58,142.71,142.56,142.71,20178.0,125.6525,125.7671,125.6349,125.7671,20178.0
2021-04-15 13:05:00,142.71,142.77,142.64,142.72,23263.0,125.7671,125.8199,125.7054,125.7759,23263.0
2021-04-15 13:10:00,142.72,142.73,142.62,142.65,12001.0,125.7759,125.7847,125.6877,125.7142,12001.0
2021-04-15 13:15:00,142.66,142.72,142.56,142.56,18644.0,125.723,125.7759,125.6349,125.6349,18644.0
2021-04-15 13:20:00,142.56,142.75,142.55,142.7,19110.0,125.6349,125.8023,125.6261,125.7582,19110.0
2021-04-15 13:25:00,142.7,142.78,142.62,142.62,33911.0,125.7582,125.8287,125.6877,125.6877,33911.0
2021-04-15 13:30:00,142.63,142.69,142.52,142.55,27505.0,125.6966,125.7494,125.5996,125.6261,27505.0
2021-04-15 13:35:00,142.54,142.63,142.51,142.56,15291.0,125.6172,125.6966,125.5908,125.6349,15291.0
2021-04-15 13:40:00,142.54,142.59,142.51,142.56,16651.0,125.6172,125.6613,125.5908,125.6349,16651.0
2021-04-15 13:45:00,142.56,142.59,142.5,142.51,12060.0,125.6349,125.6613,125.582,125.5908,12060.0
2021-04-15 13:50:00,142.51,142.52,142.39,142.43,13146.0,125.5908,125.5996,125.485,125.5203,13146.0
2021-04-15 13:55:00,142.43,142.45,142.3,142.39,17478.0,125.5203,125.5379,125.4057,125.485,17478.0
2021-04-15 14:00:00,142.37,142.38,142.18,142.2,13854.0,125.4674,125.4762,125.3,125.3176,13854.0
2021-04-15 14:05:00,142.21,142.22,142.11,142.13,23512.0,125.3264,125.3352,125.2383,125.2559,23512.0
2021-04-15 14:10:00,142.14,142.3,142.14,142.19,35151.0,125.2647,125.4057,125.2647,125.3088,35151.0
2021-04-15 14:15:00,142.18,142.18,141.89,141.94,90881.0,125.3,125.3,125.0444,125.0885,90881.0
2021-04-15 14:20:00,141.95,141.95,141.77,141.84,34026.0,125.0973,125.0973,124.9387,125.0003,34026.0
2021-04-15 14:25:00,141.84,141.98,141.83,141.86,20629.0,125.0003,125.1237,124.9915,125.018,20629.0
2021-04-15 14:30:00,141.87,142.24,141.85,142.13,36486.0,125.0268,125.3529,125.0092,125.2559,36486.0
2021-04-15 14:35:00,142.12,142.14,141.99,142.07,19370.0,125.2471,125.2647,125.1325,125.203,19370.0
2021-04-15 14:40:00,142.07,142.09,141.92,141.92,19159.0,125.203,125.2207,125.0708,125.0708,19159.0
2021-04-15 14:45:00,141.92,141.95,141.84,141.9,19369.0,125.0708,125.0973,125.0003,125.0532,19369.0
2021-04-15 14:50:00,141.9,141.96,141.83,141.87,15927.0,125.0532,125.1061,124.9915,125.0268,15927.0
2021-04-15 14:55:00,141.89,142.02,141.87,141.99,19743.0,125.0444,125.159,125.0268,125.1325,19743.0
2021-04-15 15:00:00,142.0,142.12,141.96,142.12,28344.0,125.1413,125.2471,125.1061,125.2471,28344.0
2021-04-15 15:05:00,142.12,142.16,142.0,142.0,28738.0,125.2471,125.2824,125.1413,125.1413,28738.0
2021-04-15 15:10:00,142.01,142.03,141.86,141.92,48985.0,125.1502,125.1678,125.018,125.0708,48985.0
2021-04-15 15:15:00,141.92,142.06,141.91,142.06,30887.0,125.0708,125.1942,125.062,125.1942,30887.0
2021-04-15 15:20:00,142.05,142.08,141.99,142.05,33562.0,125.1854,125.2118,125.1325,125.1854,33562.0
2021-04-15 15:25:00,142.05,142.19,142.01,142.19,27310.0,125.1854,125.3088,125.1502,125.3088,27310.0
2021-04-15 15:30:00,142.21,142.43,142.16,142.38,52947.0,125.3264,125.5203,125.2824,125.4762,52947.0
2021-04-15 15:35:00,142.39,142.44,142.27,142.28,59166.0,125.485,125.5291,125.3793,125.3881,59166.0
2021-04-15 15:40:00,142.28,142.32,142.16,142.28,56792.0,125.3881,125.4234,125.2824,125.3881,56792.0
2021-04-15 15:45:00,142.28,142.5,142.27,142.47,69417.0,125.3881,125.582,125.3793,125.5555,69417.0
2021-04-15 15:50:00,142.47,142.48,142.14,142.14,122374.0,125.5555,125.5644,125.2647,125.2647,122374.0
2021-04-15 15:55:00,142.14,142.32,142.12,142.19,159425.0,125.2647,125.4234,125.2471,125.3088,159425.0
2021-04-16 09:30:00,143.47,143.78,142.5,142.74,456282.0,126.4368,126.71,125.582,125.7935,456282.0
2021-04-16 09:35:00,142.78,142.83,142.52,142.75,42971.0,125.8287,125.8728,125.5996,125.8023,42971.0
2021-04-16 09:40:00,142.77,143.17,142.68,142.8,29559.0,125.8199,126.1724,125.7406,125.8464,29559.0
2021-04-16 09:45:00,142.8,142.86,142.46,142.57,26640.0,125.8464,125.8992,125.5467,125.6437,26640.0
2021-04-16 09:50:00,142.52,143.03,142.5,143.03,27065.0,125.5996,126.0491,125.582,126.0491,27065.0
2021-04-16 09:55:00,143.04,143.59,142.95,143.58,40554.0,126.0579,126.5426,125.9786,126.5338,40554.0
2021-04-16 10:00:00,143.54,143.73,143.51,143.64,56267.0,126.4985,126.666,126.4721,126.5866,56267.0
2021-04-16 10:05:00,143.63,143.75,143.56,143.67,50030.0,126.5778,126.6836,126.5161,126.6131,50030.0
2021-04-16 10:10:00,143.68,144.05,143.68,144.02,66127.0,126.6219,126.948,126.6219,126.9215,66127.0
2021-04-16 10:15:00,144.03,144.09,143.8,143.84,55526.0,126.9303,126.9832,126.7276,126.7629,55526.0
2021-04-16 10:20:00,143.84,143.86,143.46,143.47,41402.0,126.7629,126.7805,126.428,126.4368,41402.0
2021-04-16 10:25:00,143.46,143.65,143.35,143.38,53085.0,126.428,126.5955,126.3311,126.3575,53085.0
2021-04-16 10:30:00,143.39,143.77,143.38,143.68,48428.0,126.3663,126.7012,126.3575,126.6219,48428.0
2021-04-16 10:35:00,143.68,143.72,143.59,143.69,26052.0,126.6219,126.6571,126.5426,126.6307,26052.0
2021-04-16 10:40:00,143.69,143.7,143.43,143.47,32965.0,126.6307,126.6395,126.4016,126.4368,32965.0
2021-04-16 10:45:00,143.45,143.64,143.38,143.39,67829.0,126.4192,126.5866,126.3575,126.3663,67829.0
2021-04-16 10:50:00,143.39,143.44,143.22,143.24,16847.0,126.3663,126.4104,126.2165,126.2341,16847.0
2021-04-16 10:55:00,143.25,143.4,143.23,143.4,14691.0,126.2429,126.3751,126.2253,126.3751,14691.0
2021-04-16 11:00:00,143.42,143.47,143.31,143.38,19159.0,126.3928,126.4368,126.2958,126.3575,19159.0
2021-04-16 11:05:00,143.4,143.4,143.26,143.32,14296.0,126.3751,126.3751,126.2518,126.3046,14296.0
2021-04-16 11:10:00,143.32,143.45,143.3,143.36,17654.0,126.3046,126.4192,126.287,126.3399,17654.0
2021-04-16 11:15:00,143.34,143.5,143.3,143.46,46798.0,126.3223,126.4633,126.287,126.428,46798.0
2021-04-16 11:20:00,143.46,143.56,143.34,143.34,70790.0,126.428,126.5161,126.3223,126.3223,70790.0
2021-04-16 11:25:00,143.36,143.37,143.07,143.15,25982.0,126.3399,126.3487,126.0843,126.1548,25982.0
2021-04-16 11:30:00,143.14,143.24,143.12,143.16,13105.0,126.146,126.2341,126.1284,126.1636,13105.0
2021-04-16 11:35:00,143.16,143.26,143.1,143.25,17287.0,126.1636,126.2518,126.1108,126.2429,17287.0
2021-04-16 11:40:00,143.25,143.26,143.04,143.17,20184.0,126.2429,126.2518,126.0579,126.1724,20184.0
2021-04-16 11:45:00,143.18,143.29,143.18,143.24,10803.0,126.1813,126.2782,126.1813,126.2341,10803.0
2021-04-16 11:50:00,143.22,143.32,143.22,143.28,7219.0,126.2165,126.3046,126.2165,126.2694,7219.0
2021-04-16 11:55:00,143.29,143.39,143.28,143.36,11214.0,126.2782,126.3663,126.2694,126.3399,11214.0
2021-04-16 12:00:00,143.37,143.39,143.22,143.26,12921.0,126.3487,126.3663,126.2165,126.2518,12921.0
2021-04-16 12:05:00,143.22,143.5,143.2,143.44,25886.0,126.2165,126.4633,126.1989,126.4104,25886.0
2021-04-16 12:10:00,143.45,143.54,143.41,143.48,14141.0,126.4192,126.4985,126.3839,126.4456,14141.0
2021-04-16 12:15:00,143.47,143.53,143.43,143.5,12704.0,126.4368,126.4897,126.4016,126.4633,12704.0
2021-04-16 12:20:00,143.54,143.71,143.49,143.7,17292.0,126.4985,126.6483,126.4545,126.6395,17292.0
2021-04-16 12:25:00,143.71,143.71,143.61,143.65,13007.0,126.6483,126.6483,126.5602,126.5955,13007.0
2021-04-16 12:30:00,143.65,143.79,143.63,143.75,13199.0,126.5955,126.7188,126.5778,126.6836,13199.0
2021-04-16 12:35:00,143.75,143.79,143.71,143.72,13235.0,126.6836,126.7188,126.6483,126.6571,13235.0
2021-04-16 12:40:00,143.72,143.8,143.7,143.76,14676.0,126.6571,126.7276,126.6395,126.6924,14676.0
2021-04-16 12:45:00,143.75,143.77,143.62,143.66,18359.0,126.6836,126.7012,126.569,126.6043,18359.0
2021-04-16 12:50:00,143.66,143.67,143.62,143.63,16576.0,126.6043,126.6131,126.569,126.5778,16576.0
2021-04-16 12:55:00,143.65,143.66,143.59,143.62,15124.0,126.5955,126.6043,126.5426,126.569,15124.0
2021-04-16 13:00:00,143.62,143.67,143.57,143.66,17654.0,126.569,126.6131,126.525,126.6043,17654.0
2021-04-16 13:05:00,143.67,143.71,143.61,143.71,19202.0,126.6131,126.6483,126.5602,126.6483,19202.0
2021-04-16 13:10:00,143.71,143.71,143.64,143.69,14028.0,126.6483,126.6483,126.5866,126.6307,14028.0
2021-04-16 13:15:00,143.69,143.7,143.61,143.63,23712.0,126.6307,126.6395,126.5602,126.5778,23712.0
2021-04-16 13:20:00,143.62,143.67,143.59,143.64,19465.0,126.569,126.6131,126.5426,126.5866,19465.0
2021-04-16 13:25:00,143.65,143.7,143.61,143.7,23347.0,126.5955,126.6395,126.5602,126.6395,23347.0
2021-04-16 13:30:00,143.7,143.79,143.67,143.76,29437.0,126.6395,126.7188,126.6131,126.6924,29437.0
2021-04-16 13:35:00,143.74,143.78,143.72,143.76,23044.0,126.6748,126.71,126.6571,126.6924,23044.0
2021-04-16 13:40:00,143.76,143.89,143.76,143.83,20975.0,126.6924,126.807,126.6924,126.7541,20975.0
2021-04-16 13:45:00,143.84,143.88,143.83,143.88,11863.0,126.7629,126.7981,126.7541,126.7981,11863.0
2021-04-16 13:50:00,143.87,143.89,143.81,143.87,16993.0,126.7893,126.807,126.7365,126.7893,16993.0
2021-04-16 13:55:00,143.86,143.94,143.82,143.84,14961.0,126.7805,126.851,126.7453,126.7629,14961.0
2021-04-16 14:00:00,143.84,143.89,143.81,143.86,17867.0,126.7629,126.807,126.7365,126.7805,17867.0
2021-04-16 14:05:00,143.87,143.87,143.74,143.77,20595.0,126.7893,126.7893,126.6748,126.7012,20595.0
2021-04-16 14:10:00,143.78,143.89,143.76,143.88,20342.0,126.71,126.807,126.6924,126.7981,20342.0
2021-04-16 14:15:00,143.88,143.93,143.83,143.84,16121.0,126.7981,126.8422,126.7541,126.7629,16121.0
2021-04-16 14:20:00,143.85,143.88,143.81,143.87,15704.0,126.7717,126.7981,126.7365,126.7893,15704.0
2021-04-16 14:25:00,143.86,143.89,143.81,143.81,19257.0,126.7805,126.807,126.7365,126.7365,19257.0
2021-04-16 14:30:00,143.81,143.88,143.81,143.87,33245.0,126.7365,126.7981,126.7365,126.7893,33245.0
2021-04-16 14:35:00,143.87,143.89,143.82,143.87,15792.0,126.7893,126.807,126.7453,126.7893,15792.0
2021-04-16 14:40:00,143.87,143.92,143.82,143.84,20309.0,126.7893,126.8334,126.7453,126.7629,20309.0
2021-04-16 14:45:00,143.85,143.96,143.84,143.93,19530.0,126.7717,126.8687,126.7629,126.8422,19530.0
2021-04-16 14:50:00,143.93,143.98,143.9,143.93,19403.0,126.8422,126.8863,126.8158,126.8422,19403.0
2021-04-16 14:55:00,143.93,143.96,143.91,143.93,20927.0,126.8422,126.8687,126.8246,126.8422,20927.0
2021-04-16 15:00:00,143.93,143.93,143.84,143.86,33077.0,126.8422,126.8422,126.7629,126.7805,33077.0
2021-04-16 15:05:00,143.85,143.89,143.84,143.86,28355.0,126.7717,126.807,126.7629,126.7805,28355.0
2021-04-16 15:10:00,143.86,143.91,143.81,143.87,33180.0,126.7805,126.8246,126.7365,126.7893,33180.0
2021-04-16 15:15:00,143.88,143.91,143.84,143.86,21621.0,126.7981,126.8246,126.7629,126.7805,21621.0
2021-04-16 15:20:00,143.85,143.94,143.81,143.93,37455.0,126.7717,126.851,126.7365,126.8422,37455.0
2021-04-16 15:25:00,143.92,143.98,143.87,143.97,21994.0,126.8334,126.8863,126.7893,126.8775,21994.0
2021-04-16 15:30:00,143.97,144.06,143.89,144.06,89197.0,126.8775,126.9568,126.807,126.9568,89197.0
2021-04-16 15:35:00,144.05,144.3,144.0,144.3,63236.0,126.948,127.1683,126.9039,127.1683,63236.0
2021-04-16 15:40:00,144.31,144.32,143.96,143.97,70806.0,127.1771,127.1859,126.8687,126.8775,70806.0
2021-04-16 15:45:00,143.96,144.16,143.95,144.16,67078.0,126.8687,127.0449,126.8598,127.0449,67078.0
2021-04-16 15:50:00,144.17,144.31,143.84,144.04,165331.0,127.0537,127.1771,126.7629,126.9392,165331.0
2021-04-16 15:55:00,144.04,144.25,143.83,144.22,297439.0,126.9392,127.1242,126.7541,127.0978,297439.0
2021-04-19 09:30:00,144.41,144.79,143.84,143.98,127701.0,127.2652,127.6001,126.7629,126.8863,127701.0
2021-04-19 09:35:00,143.96,143.99,143.62,143.71,74295.0,126.8687,126.8951,126.569,126.6483,74295.0
2021-04-19 09:40:00,143.66,143.71,143.3,143.3,27876.0,126.6043,126.6483,126.287,126.287,27876.0
2021-04-19 09:45:00,143.29,143.73,143.26,143.52,57327.0,126.2782,126.666,126.2518,126.4809,57327.0
2021-04-19 09:50:00,143.53,143.61,143.35,143.59,37617.0,126.4897,126.5602,126.3311,126.5426,37617.0
2021-04-19 09:55:00,143.61,144.02,143.6,143.91,32914.0,126.5602,126.9215,126.5514,126.8246,32914.0
2021-04-19 10:00:00,143.92,144.04,143.82,143.93,40678.0,126.8334,126.9392,126.7453,126.8422,40678.0
2021-04-19 10:05:00,143.92,144.01,143.71,143.82,26371.0,126.8334,126.9127,126.6483,126.7453,26371.0
2021-04-19 10:10:00,143.79,143.97,143.73,143.74,31879.0,126.7188,126.8775,126.666,126.6748,31879.0
2021-04-19 10:15:00,143.73,144.11,143.69,144.09,59465.0,126.666,127.0008,126.6307,126.9832,59465.0
2021-04-19 10:20:00,144.11,144.18,143.96,144.18,24188.0,127.0008,127.0625,126.8687,127.0625,24188.0
2021-04-19 10:25:00,144.19,144.22,144.03,144.05,42500.0,127.0713,127.0978,126.9303,126.948,42500.0
2021-04-19 10:30:00,144.05,144.57,144.05,144.53,80529.0,126.948,127.4062,126.948,127.371,80529.0
2021-04-19 10:35:00,144.54,144.72,144.48,144.7,89056.0,127.3798,127.5384,127.3269,127.5208,89056.0
2021-04-19 10:40:00,144.7,144.82,144.64,144.8,56798.0,127.5208,127.6265,127.4679,127.6089,56798.0
2021-04-19 10:45:00,144.78,144.81,144.62,144.77,60847.0,127.5913,127.6177,127.4503,127.5825,60847.0
2021-04-19 10:50:00,144.78,144.97,144.77,144.95,112025.0,127.5913,127.7587,127.5825,127.7411,112025.0
2021-04-19 10:55:00,144.93,145.16,144.89,145.16,185619.0,127.7235,127.9262,127.6882,127.9262,185619.0
2021-04-19 11:00:00,145.15,145.38,145.13,145.31,301962.0,127.9174,128.1201,127.8997,128.0584,301962.0
2021-04-19 11:05:00,145.33,145.6,145.14,145.5,87263.0,128.076,128.3139,127.9086,128.2258,87263.0
2021-04-19 11:10:00,145.5,145.57,145.37,145.54,84707.0,128.2258,128.2875,128.1113,128.2611,84707.0
2021-04-19 11:15:00,145.52,145.55,145.32,145.34,126100.0,128.2434,128.2699,128.0672,128.0848,126100.0
2021-04-19 11:20:00,145.33,145.45,145.29,145.39,46536.0,128.076,128.1818,128.0407,128.1289,46536.0
2021-04-19 11:25:00,145.39,145.48,145.28,145.48,53037.0,128.1289,128.2082,128.0319,128.2082,53037.0
2021-04-19 11:30:00,145.48,145.5,145.28,145.45,63866.0,128.2082,128.2258,128.0319,128.1818,63866.0
2021-04-19 11:35:00,145.46,145.46,145.32,145.38,55454.0,128.1906,128.1906,128.0672,128.1201,55454.0
2021-04-19 11:40:00,145.39,145.5,144.95,144.95,160725.0,128.1289,128.2258,127.7411,127.7411,160725.0
2021-04-19 11:45:00,144.93,145.13,144.85,145.06,28110.0,127.7235,127.8997,127.653,127.8381,28110.0
2021-04-19 11:50:00,145.06,145.16,144.92,145.14,35028.0,127.8381,127.9262,127.7147,127.9086,35028.0
2021-04-19 11:55:00,145.14,145.14,144.83,144.9,30919.0,127.9086,127.9086,127.6354,127.6971,30919.0
2021-04-19 12:00:00,144.9,145.01,144.75,145.01,24167.0,127.6971,127.794,127.5649,127.794,24167.0
2021-04-19 12:05:00,145.0,145.21,144.94,145.2,26271.0,127.7852,127.9702,127.7323,127.9614,26271.0
2021-04-19 12:10:00,145.24,145.25,145.09,145.11,34967.0,127.9967,128.0055,127.8645,127.8821,34967.0
2021-04-19 12:15:00,145.15,145.24,145.08,145.12,16227.0,127.9174,127.9967,127.8557,127.8909,16227.0
2021-04-19 12:20:00,145.14,145.18,145.01,145.05,17550.0,127.9086,127.9438,127.794,127.8292,17550.0
2021-04-19 12:25:00,145.02,145.03,144.86,144.93,20628.0,127.8028,127.8116,127.6618,127.7235,20628.0
2021-04-19 12:30:00,144.93,145.04,144.89,145.01,20773.0,127.7235,127.8204,127.6882,127.794,20773.0
2021-04-19 12:35:00,144.99,145.05,144.93,144.96,16810.0,127.7764,127.8292,127.7235,127.7499,16810.0
2021-04-19 12:40:00,144.92,145.13,144.85,145.1,26460.0,127.7147,127.8997,127.653,127.8733,26460.0
2021-04-19 12:45:00,145.12,145.3,145.07,145.25,40956.0,127.8909,128.0496,127.8469,128.0055,40956.0
2021-04-19 12:50:00,145.24,145.27,145.12,145.24,27163.0,127.9967,128.0231,127.8909,127.9967,27163.0
2021-04-19 12:55:00,145.26,145.42,145.21,145.4,25010.0,128.0143,128.1553,127.9702,128.1377,25010.0
2021-04-19 13:00:00,145.39,145.4,145.28,145.38,33189.0,128.1289,128.1377,128.0319,128.1201,33189.0
2021-04-19 13:05:00,145.37,145.37,145.2,145.21,20559.0,128.1113,128.1113,127.9614,127.9702,20559.0
2021-04-19 13:10:00,145.22,145.27,145.17,145.24,20955.0,127.9791,128.0231,127.935,127.9967,20955.0
2021-04-19 13:15:00,145.22,145.33,145.16,145.28,17092.0,127.9791,128.076,127.9262,128.0319,17092.0
2021-04-19 13:20:00,145.27,145.27,145.15,145.26,16751.0,128.0231,128.0231,127.9174,128.0143,16751.0
2021-04-19 13:25:00,145.28,145.4,145.27,145.31,42458.0,128.0319,128.1377,128.0231,128.0584,42458.0
2021-04-19 13:30:00,145.33,145.37,145.27,145.33,28305.0,128.076,128.1113,128.0231,128.076,28305.0
2021-04-19 13:35:00,145.33,145.35,145.1,145.11,34943.0,128.076,128.0936,127.8733,127.8821,34943.0
2021-04-19 13:40:00,145.11,145.14,144.99,145.02,20497.0,127.8821,127.9086,127.7764,127.8028,20497.0
2021-04-19 13:45:00,145.02,145.05,144.86,144.87,15929.0,127.8028,127.8292,127.6618,127.6706,15929.0
2021-04-19 13:50:00,144.87,144.89,144.76,144.76,16998.0,127.6706,127.6882,127.5737,127.5737,16998.0
2021-04-19 13:55:00,144.76,144.78,144.62,144.68,17723.0,127.5737,127.5913,127.4503,127.5032,17723.0
2021-04-19 14:00:00,144.66,144.66,144.54,144.63,47393.0,127.4855,127.4855,127.3798,127.4591,47393.0
2021-04-19 14:05:00,144.63,144.72,144.6,144.7,38498.0,127.4591,127.5384,127.4327,127.5208,38498.0
2021-04-19 14:10:00,144.69,144.7,144.55,144.6,16192.0,127.512,127.5208,127.3886,127.4327,16192.0
2021-04-19 14:15:00,144.6,144.66,144.53,144.55,18320.0,127.4327,127.4855,127.371,127.3886,18320.0
2021-04-19 14:20:00,144.55,144.69,144.52,144.67,26162.0,127.3886,127.512,127.3622,127.4944,26162.0
2021-04-19 14:25:00,144.68,144.71,144.64,144.67,11787.0,127.5032,127.5296,127.4679,127.4944,11787.0
2021-04-19 14:30:00,144.67,144.68,144.55,144.56,27989.0,127.4944,127.5032,127.3886,127.3974,27989.0
2021-04-19 14:35:00,144.54,144.56,144.45,144.5,15196.0,127.3798,127.3974,127.3005,127.3445,15196.0
2021-04-19 14:40:00,144.49,144.65,144.43,144.6,21915.0,127.3357,127.4767,127.2829,127.4327,21915.0
2021-04-19 14:45:00,144.59,144.67,144.57,144.62,13714.0,127.4239,127.4944,127.4062,127.4503,13714.0
2021-04-19 14:50:00,144.64,144.68,144.59,144.63,15450.0,127.4679,127.5032,127.4239,127.4591,15450.0
2021-04-19 14:55:00,144.65,144.74,144.56,144.74,21630.0,127.4767,127.556,127.3974,127.556,21630.0
2021-04-19 15:00:00,144.73,144.75,144.66,144.71,24534.0,127.5472,127.5649,127.4855,127.5296,24534.0
2021-04-19 15:05:00,144.72,144.74,144.64,144.72,30117.0,127.5384,127.556,127.4679,127.5384,30117.0
2021-04-19 15:10:00,144.71,144.74,144.45,144.46,39170.0,127.5296,127.556,127.3005,127.3093,39170.0
2021-04-19 15:15:00,144.47,144.64,144.31,144.53,95648.0,127.3181,127.4679,127.1771,127.371,95648.0
2021-04-19 15:20:00,144.56,144.84,144.54,144.59,72556.0,127.3974,127.6442,127.3798,127.4239,72556.0
2021-04-19 15:25:00,144.55,144.55,144.26,144.37,44666.0,127.3886,127.3886,127.133,127.23,44666.0
2021-04-19 15:30:00,144.36,144.46,144.1,144.41,85171.0,127.2212,127.3093,126.992,127.2652,85171.0
2021-04-19 15:35:00,144.42,144.64,144.33,144.61,53693.0,127.274,127.4679,127.1947,127.4415,53693.0
2021-04-19 15:40:00,144.6,144.91,144.58,144.82,55709.0,127.4327,127.7059,127.415,127.6265,55709.0
2021-04-19 15:45:00,144.83,144.85,144.61,144.62,69124.0,127.6354,127.653,127.4415,127.4503,69124.0
2021-04-19 15:50:00,144.61,144.79,144.58,144.7,107544.0,127.4415,127.6001,127.415,127.5208,107544.0
2021-04-19 15:55:00,144.7,144.86,144.57,144.75,272564.0,127.5208,127.6618,127.4062,127.5649,272564.0
2021-04-20 09:30:00,144.04,144.44,144.04,144.33,100095.0,126.9392,127.2917,126.9392,127.1947,100095.0
2021-04-20 09:35:00,144.35,144.49,144.05,144.49,18308.0,127.2123,127.3357,126.948,127.3357,18308.0
2021-04-20 09:40:00,144.52,144.61,144.18,144.2,21120.0,127.3622,127.4415,127.0625,127.0802,21120.0
2021-04-20 09:45:00,144.19,144.25,143.93,144.15,30123.0,127.0713,127.1242,126.8422,127.0361,30123.0
2021-04-20 09:50:00,144.18,144.78,144.16,144.49,41209.0,127.0625,127.5913,127.0449,127.3357,41209.0
2021-04-20 09:55:00,144.48,144.81,144.48,144.7,31782.0,127.3269,127.6177,127.3269,127.5208,31782.0
2021-04-20 10:00:00,144.71,144.89,144.68,144.87,24607.0,127.5296,127.6882,127.5032,127.6706,24607.0
2021-04-20 10:05:00,144.86,145.05,144.86,144.91,33308.0,127.6618,127.8292,127.6618,127.7059,33308.0
2021-04-20 10:10:00,144.86,145.02,144.81,144.94,59327.0,127.6618,127.8028,127.6177,127.7323,59327.0
2021-04-20 10:15:00,144.9,145.07,144.9,145.05,31076.0,127.6971,127.8469,127.6971,127.8292,31076.0
2021-04-20 10:20:00,145.05,145.33,145.01,145.32,36747.0,127.8292,128.076,127.794,128.0672,36747.0
2021-04-20 10:25:00,145.3,145.31,145.07,145.16,32638.0,128.0496,128.0584,127.8469,127.9262,32638.0
2021-04-20 10:30:00,145.18,145.5,145.16,145.44,38833.0,127.9438,128.2258,127.9262,128.1729,38833.0
2021-04-20 10:35:00,145.44,145.7,145.42,145.63,53285.0,128.1729,128.4021,128.1553,128.3404,53285.0
2021-04-20 10:40:00,145.62,145.89,145.44,145.89,50866.0,128.3316,128.5695,128.1729,128.5695,50866.0
2021-04-20 10:45:00,145.89,145.95,145.8,145.88,40518.0,128.5695,128.6224,128.4902,128.5607,40518.0
2021-04-20 10:50:00,145.88,145.99,145.79,145.86,40044.0,128.5607,128.6576,128.4814,128.5431,40044.0
2021-04-20 10:55:00,145.88,145.97,145.76,145.8,51256.0,128.5607,128.64,128.4549,128.4902,51256.0
2021-04-20 11:00:00,145.81,145.95,145.68,145.79,55961.0,128.499,128.6224,128.3844,128.4814,55961.0
2021-04-20 11:05:00,145.77,146.09,145.76,146.06,59629.0,128.4638,128.7458,128.4549,128.7193,59629.0
2021-04-20 11:10:00,146.07,146.3,146.04,146.28,40747.0,128.7281,128.9308,128.7017,128.9132,40747.0
2021-04-20 11:15:00,146.26,146.5,146.09,146.48,50786.0,128.8956,129.1071,128.7458,129.0895,50786.0
2021-04-20 11:20:00,146.49,146.49,146.32,146.41,33393.0,129.0983,129.0983,128.9485,129.0278,33393.0
2021-04-20 11:25:00,146.4,146.49,146.33,146.39,35150.0,129.019,129.0983,128.9573,129.0102,35150.0
2021-04-20 11:30:00,146.39,146.43,146.17,146.41,61126.0,129.0102,129.0454,128.8163,129.0278,61126.0
2021-04-20 11:35:00,146.4,146.65,146.33,146.61,64085.0,129.019,129.2393,128.9573,129.204,64085.0
2021-04-20 11:40:00,146.61,146.65,146.47,146.54,41361.0,129.204,129.2393,129.0807,129.1423,41361.0
2021-04-20 11:45:00,146.53,146.61,146.25,146.31,48712.0,129.1335,129.204,128.8868,128.9397,48712.0
2021-04-20 11:50:00,146.3,146.31,146.1,146.14,43678.0,128.9308,128.9397,128.7546,128.7898,43678.0
2021-04-20 11:55:00,146.12,146.14,145.92,145.94,29845.0,128.7722,128.7898,128.596,128.6136,29845.0
2021-04-20 12:00:00,145.94,146.08,145.93,146.07,32051.0,128.6136,128.737,128.6048,128.7281,32051.0
2021-04-20 12:05:00,146.08,146.19,146.03,146.15,26403.0,128.737,128.8339,128.6929,128.7986,26403.0
2021-04-20 12:10:00,146.15,146.15,145.85,145.86,27392.0,128.7986,128.7986,128.5343,128.5431,27392.0
2021-04-20 12:15:00,145.87,146.04,145.86,146.03,38541.0,128.5519,128.7017,128.5431,128.6929,38541.0
2021-04-20 12:20:00,146.02,146.14,145.99,146.12,41119.0,128.6841,128.7898,128.6576,128.7722,41119.0
2021-04-20 12:25:00,146.11,146.14,145.96,145.98,21947.0,128.7634,128.7898,128.6312,128.6488,21947.0
2021-04-20 12:30:00,145.97,146.07,145.95,146.05,21586.0,128.64,128.7281,128.6224,128.7105,21586.0
2021-04-20 12:35:00,146.05,146.13,146.04,146.13,26866.0,128.7105,128.781,128.7017,128.781,26866.0
2021-04-20 12:40:00,146.14,146.24,146.11,146.2,25386.0,128.7898,128.878,128.7634,128.8427,25386.0
2021-04-20 12:45:00,146.19,146.19,145.92,145.94,18864.0,128.8339,128.8339,128.596,128.6136,18864.0
2021-04-20 12:50:00,145.93,146.05,145.92,145.96,32033.0,128.6048,128.7105,128.596,128.6312,32033.0
2021-04-20 12:55:00,145.96,145.99,145.85,145.94,33331.0,128.6312,128.6576,128.5343,128.6136,33331.0
2021-04-20 13:00:00,145.95,146.04,145.84,146.0,41682.0,128.6224,128.7017,128.5255,128.6665,41682.0
2021-04-20 13:05:00,145.99,146.05,145.88,145.95,28514.0,128.6576,128.7105,128.5607,128.6224,28514.0
2021-04-20 13:10:00,145.97,145.97,145.82,145.88,29167.0,128.64,128.64,128.5078,128.5607,29167.0
2021-04-20 13:15:00,145.88,145.89,145.67,145.7,30830.0,128.5607,128.5695,128.3756,128.4021,30830.0
2021-04-20 13:20:00,145.71,145.72,145.55,145.56,31932.0,128.4109,128.4197,128.2699,128.2787,31932.0
2021-04-20 13:25:00,145.58,145.6,145.45,145.46,18215.0,128.2963,128.3139,128.1818,128.1906,18215.0
2021-04-20 13:30:00,145.47,145.51,145.4,145.41,47458.0,128.1994,128.2346,128.1377,128.1465,47458.0
2021-04-20 13:35:00,145.41,145.46,145.32,145.35,28321.0,128.1465,128.1906,128.0672,128.0936,28321.0
2021-04-20 13:40:00,145.36,145.43,145.33,145.4,18435.0,128.1024,128.1641,128.076,128.1377,18435.0
2021-04-20 13:45:00,145.39,145.45,145.35,145.4,31373.0,128.1289,128.1818,128.0936,128.1377,31373.0
2021-04-20 13:50:00,145.39,145.56,145.38,145.47,25469.0,128.1289,128.2787,128.1201,128.1994,25469.0
2021-04-20 13:55:00,145.46,145.52,145.44,145.51,17722.0,128.1906,128.2434,128.1729,128.2346,17722.0
2021-04-20 14:00:00,145.51,145.61,145.47,145.59,19098.0,128.2346,128.3228,128.1994,128.3051,19098.0
2021-04-20 14:05:00,145.58,145.61,145.43,145.48,21715.0,128.2963,128.3228,128.1641,128.2082,21715.0
2021-04-20 14:10:00,145.47,145.48,145.36,145.44,26297.0,128.1994,128.2082,128.1024,128.1729,26297.0
2021-04-20 14:15:00,145.43,145.49,145.35,145.42,19902.0,128.1641,128.217,128.0936,128.1553,19902.0
2021-04-20 14:20:00,145.42,145.43,145.35,145.39,13283.0,128.1553,128.1641,128.0936,128.1289,13283.0
2021-04-20 14:25:00,145.4,145.41,145.28,145.31,14598.0,128.1377,128.1465,128.0319,128.0584,14598.0
2021-04-20 14:30:00,145.29,145.34,145.15,145.16,23405.0,128.0407,128.0848,127.9174,127.9262,23405.0
2021-04-20 14:35:00,145.16,145.19,145.09,145.18,26658.0,127.9262,127.9526,127.8645,127.9438,26658.0
2021-04-20 14:40:00,145.17,145.27,145.15,145.2,28794.0,127.935,128.0231,127.9174,127.9614,28794.0
2021-04-20 14:45:00,145.2,145.27,145.17,145.22,29329.0,127.9614,128.0231,127.935,127.9791,29329.0
2021-04-20 14:50:00,145.23,145.42,145.23,145.38,33079.0,127.9879,128.1553,127.9879,128.1201,33079.0
2021-04-20 14:55:00,145.38,145.38,145.25,145.29,32321.0,128.1201,128.1201,128.0055,128.0407,32321.0
2021-04-20 15:00:00,145.29,145.36,145.24,145.31,35379.0,128.0407,128.1024,127.9967,128.0584,35379.0
2021-04-20 15:05:00,145.31,145.43,145.29,145.39,34641.0,128.0584,128.1641,128.0407,128.1289,34641.0
2021-04-20 15:10:00,145.4,145.44,145.36,145.44,25824.0,128.1377,128.1729,128.1024,128.1729,25824.0
2021-04-20 15:15:00,145.46,145.56,145.46,145.5,23300.0,128.1906,128.2787,128.1906,128.2258,23300.0
2021-04-20 15:20:00,145.5,145.61,145.5,145.6,36671.0,128.2258,128.3228,128.2258,128.3139,36671.0
2021-04-20 15:25:00,145.59,145.66,145.55,145.62,35142.0,128.3051,128.3668,128.2699,128.3316,35142.0
2021-04-20 15:30:00,145.62,145.66,145.58,145.63,44462.0,128.3316,128.3668,128.2963,128.3404,44462.0
2021-04-20 15:35:00,145.64,145.64,145.47,145.5,54969.0,128.3492,128.3492,128.1994,128.2258,54969.0
2021-04-20 15:40:00,145.5,145.7,145.5,145.67,37233.0,128.2258,128.4021,128.2258,128.3756,37233.0
2021-04-20 15:45:00,145.67,145.68,145.59,145.61,61553.0,128.3756,128.3844,128.3051,128.3228,61553.0
2021-04-20 15:50:00,145.62,145.75,145.51,145.63,147998.0,128.3316,128.4461,128.2346,128.3404,147998.0
2021-04-20 15:55:00,145.65,145.81,145.61,145.74,254868.0,128.358,128.499,128.3228,128.4373,254868.0
2021-04-21 09:30:00,147.24,147.8,146.91,147.07,252438.0,129.7592,130.2528,129.4684,129.6094,252438.0
2021-04-21 09:35:00,147.14,147.53,146.63,146.74,116923.0,129.6711,130.0148,129.2217,129.3186,116923.0
2021-04-21 09:40:00,146.75,147.48,146.7,147.4,132540.0,129.3274,129.9707,129.2834,129.9002,132540.0
2021-04-21 09:45:00,147.4,147.48,147.21,147.24,101257.0,129.9002,129.9707,129.7328,129.7592,101257.0
2021-04-21 09:50:00,147.23,147.45,147.11,147.14,93572.0,129.7504,129.9443,129.6447,129.6711,93572.0
2021-04-21 09:55:00,147.14,147.73,147.13,147.64,102599.0,129.6711,130.1911,129.6623,130.1118,102599.0
2021-04-21 10:00:00,147.65,147.69,147.34,147.52,102396.0,130.1206,130.1558,129.8474,130.006,102396.0
2021-04-21 10:05:00,147.51,147.56,147.06,147.07,135564.0,129.9972,130.0412,129.6006,129.6094,135564.0
2021-04-21 10:10:00,147.06,147.1,146.65,146.65,59380.0,129.6006,129.6359,129.2393,129.2393,59380.0
2021-04-21 10:15:00,146.66,147.11,146.62,146.95,62660.0,129.2481,129.6447,129.2128,129.5037,62660.0
2021-04-21 10:20:00,146.96,147.1,146.81,147.04,53518.0,129.5125,129.6359,129.3803,129.583,53518.0
2021-04-21 10:25:00,147.06,147.25,147.03,147.07,39711.0,129.6006,129.7681,129.5742,129.6094,39711.0
2021-04-21 10:30:00,147.09,147.11,146.74,146.79,58083.0,129.627,129.6447,129.3186,129.3627,58083.0
2021-04-21 10:35:00,146.8,146.96,146.74,146.89,52973.0,129.3715,129.5125,129.3186,129.4508,52973.0
2021-04-21 10:40:00,146.88,146.88,146.47,146.51,42540.0,129.442,129.442,129.0807,129.1159,42540.0
2021-04-21 10:45:00,146.52,146.58,146.44,146.56,58719.0,129.1247,129.1776,129.0542,129.16,58719.0
2021-04-21 10:50:00,146.55,146.78,146.52,146.64,53007.0,129.1512,129.3539,129.1247,129.2305,53007.0
2021-04-21 10:55:00,146.62,146.74,146.54,146.71,28480.0,129.2128,129.3186,129.1423,129.2922,28480.0
2021-04-21 11:00:00,146.72,146.84,146.62,146.69,52201.0,129.301,129.4067,129.2128,129.2745,52201.0
2021-04-21 11:05:00,146.68,146.78,146.47,146.73,68082.0,129.2657,129.3539,129.0807,129.3098,68082.0
2021-04-21 11:10:00,146.73,146.99,146.73,146.86,41248.0,129.3098,129.5389,129.3098,129.4244,41248.0
2021-04-21 11:15:00,146.85,146.86,146.69,146.74,56553.0,129.4155,129.4244,129.2745,129.3186,56553.0
2021-04-21 11:20:00,146.74,146.91,146.72,146.9,42534.0,129.3186,129.4684,129.301,129.4596,42534.0
2021-04-21 11:25:00,146.91,147.15,146.89,147.09,28178.0,129.4684,129.6799,129.4508,129.627,28178.0
2021-04-21 11:30:00,147.09,147.13,146.99,147.02,36908.0,129.627,129.6623,129.5389,129.5654,36908.0
2021-04-21 11:35:00,147.02,147.2,146.99,147.08,62273.0,129.5654,129.724,129.5389,129.6182,62273.0
2021-04-21 11:40:00,147.09,147.12,146.93,147.01,32275.0,129.627,129.6535,129.486,129.5565,32275.0
2021-04-21 11:45:00,147.02,147.02,146.81,146.82,41453.0,129.5654,129.5654,129.3803,129.3891,41453.0
2021-04-21 11:50:00,146.82,146.85,146.67,146.69,54525.0,129.3891,129.4155,129.2569,129.2745,54525.0
2021-04-21 11:55:00,146.7,146.76,146.6,146.72,53961.0,129.2834,129.3362,129.1952,129.301,53961.0
2021-04-21 12:00:00,146.72,146.82,146.72,146.77,14667.0,129.301,129.3891,129.301,129.345,14667.0
2021-04-21 12:05:00,146.78,146.81,146.62,146.69,15291.0,129.3539,129.3803,129.2128,129.2745,15291.0
2021-04-21 12:10:00,146.66,146.83,146.66,146.82,27060.0,129.2481,129.3979,129.2481,129.3891,27060.0
2021-04-21 12:15:00,146.81,146.84,146.7,146.72,42348.0,129.3803,129.4067,129.2834,129.301,42348.0
2021-04-21 12:20:00,146.71,146.71,146.49,146.5,32789.0,129.2922,129.2922,129.0983,129.1071,32789.0
2021-04-21 12:25:00,146.5,146.51,146.28,146.34,39085.0,129.1071,129.1159,128.9132,128.9661,39085.0
2021-04-21 12:30:00,146.33,146.35,146.22,146.26,48022.0,128.9573,128.9749,128.8603,128.8956,48022.0
2021-04-21 12:35:00,146.23,146.29,146.21,146.25,26827.0,128.8691,128.922,128.8515,128.8868,26827.0
2021-04-21 12:40:00,146.24,146.72,146.24,146.5,257728.0,128.878,129.301,128.878,129.1071,257728.0
2021-04-21 12:45:00,146.52,146.7,146.48,146.7,23656.0,129.1247,129.2834,129.0895,129.2834,23656.0
2021-04-21 12:50:00,146.7,146.78,146.68,146.76,30614.0,129.2834,129.3539,129.2657,129.3362,30614.0
2021-04-21 12:55:00,146.76,146.82,146.72,146.82,17315.0,129.3362,129.3891,129.301,129.3891,17315.0
2021-04-21 13:00:00,146.81,146.96,146.81,146.96,22901.0,129.3803,129.5125,129.3803,129.5125,22901.0
2021-04-21 13:05:00,146.98,147.02,146.94,147.0,31233.0,129.5301,129.5654,129.4949,129.5477,31233.0
2021-04-21 13:10:00,147.0,147.01,146.92,146.99,25526.0,129.5477,129.5565,129.4772,129.5389,25526.0
2021-04-21 13:15:00,147.03,147.13,146.96,147.02,133886.0,129.5742,129.6623,129.5125,129.5654,133886.0
2021-04-21 13:20:00,147.01,147.06,146.9,147.05,20057.0,129.5565,129.6006,129.4596,129.5918,20057.0
2021-04-21 13:25:00,147.06,147.17,147.06,147.15,20736.0,129.6006,129.6976,129.6006,129.6799,20736.0
2021-04-21 13:30:00,147.16,147.18,147.02,147.03,23513.0,129.6887,129.7064,129.5654,129.5742,23513.0
2021-04-21 13:35:00,147.03,147.03,146.88,146.94,33828.0,129.5742,129.5742,129.442,129.4949,33828.0
2021-04-21 13:40:00,146.94,146.97,146.88,146.89,17108.0,129.4949,129.5213,129.442,129.4508,17108.0
2021-04-21 13:45:00,146.89,146.96,146.87,146.9,26444.0,129.4508,129.5125,129.4332,129.4596,26444.0
2021-04-21 13:50:00,146.9,146.93,146.81,146.81,10625.0,129.4596,129.486,129.3803,129.3803,10625.0
2021-04-21 13:55:00,146.83,146.9,146.81,146.88,45888.0,129.3979,129.4596,129.3803,129.442,45888.0
2021-04-21 14:00:00,146.89,146.91,146.76,146.76,38433.0,129.4508,129.4684,129.3362,129.3362,38433.0
2021-04-21 14:05:00,146.76,146.88,146.73,146.86,30406.0,129.3362,129.442,129.3098,129.4244,30406.0
2021-04-21 14:10:00,146.85,146.87,146.79,146.81,15948.0,129.4155,129.4332,129.3627,129.3803,15948.0
2021-04-21 14:15:00,146.81,146.85,146.75,146.75,41080.0,129.3803,129.4155,129.3274,129.3274,41080.0
2021-04-21 14:20:00,146.76,146.77,146.66,146.68,31126.0,129.3362,129.345,129.2481,129.2657,31126.0
2021-04-21 14:25:00,146.67,146.73,146.65,146.71,16382.0,129.2569,129.3098,129.2393,129.2922,16382.0
2021-04-21 14:30:00,146.72,146.82,146.71,146.75,25699.0,129.301,129.3891,129.2922,129.3274,25699.0
2021-04-21 14:35:00,146.77,146.77,146.69,146.71,22050.0,129.345,129.345,129.2745,129.2922,22050.0
2021-04-21 14:40:00,146.73,146.73,146.59,146.61,35047.0,129.3098,129.3098,129.1864,129.204,35047.0
2021-04-21 14:45:00,146.61,146.66,146.59,146.65,13944.0,129.204,129.2481,129.1864,129.2393,13944.0
2021-04-21 14:50:00,146.67,146.72,146.63,146.69,23918.0,129.2569,129.301,129.2217,129.2745,23918.0
2021-04-21 14:55:00,146.69,146.75,146.66,146.74,15908.0,129.2745,129.3274,129.2481,129.3186,15908.0
2021-04-21 15:00:00,146.74,146.84,146.73,146.82,34788.0,129.3186,129.4067,129.3098,129.3891,34788.0
2021-04-21 15:05:00,146.82,146.87,146.79,146.82,22340.0,129.3891,129.4332,129.3627,129.3891,22340.0
2021-04-21 15:10:00,146.82,146.93,146.81,146.93,23423.0,129.3891,129.486,129.3803,129.486,23423.0
2021-04-21 15:15:00,146.91,146.94,146.88,146.94,25431.0,129.4684,129.4949,129.442,129.4949,25431.0
2021-04-21 15:20:00,146.94,147.02,146.92,147.02,22398.0,129.4949,129.5654,129.4772,129.5654,22398.0
2021-04-21 15:25:00,147.01,147.01,146.88,146.95,29883.0,129.5565,129.5565,129.442,129.5037,29883.0
2021-04-21 15:30:00,146.95,147.06,146.85,147.03,49570.0,129.5037,129.6006,129.4155,129.5742,49570.0
2021-04-21 15:35:00,147.03,147.2,147.03,147.08,64632.0,129.5742,129.724,129.5742,129.6182,64632.0
2021-04-21 15:40:00,147.08,147.09,146.95,146.97,58050.0,129.6182,129.627,129.5037,129.5213,58050.0
2021-04-21 15:45:00,146.98,147.01,146.86,146.91,62229.0,129.5301,129.5565,129.4244,129.4684,62229.0
2021-04-21 15:50:00,146.92,147.17,146.92,147.08,138743.0,129.4772,129.6976,129.4772,129.6182,138743.0
2021-04-21 15:55:00,147.1,147.11,146.85,146.95,213560.0,129.6359,129.6447,129.4155,129.5037,213560.0
2021-04-22 09:30:00,146.24,146.61,145.7,145.88,142279.0,128.878,129.204,128.4021,128.5607,142279.0
2021-04-22 09:35:00,145.84,146.44,145.78,146.37,63004.0,128.5255,129.0542,128.4726,128.9925,63004.0
2021-04-22 09:40:00,146.37,146.43,146.06,146.2,34678.0,128.9925,129.0454,128.7193,128.8427,34678.0
2021-04-22 09:45:00,146.23,146.52,146.16,146.26,52190.0,128.8691,129.1247,128.8075,128.8956,52190.0
2021-04-22 09:50:00,146.25,146.65,146.19,146.56,52978.0,128.8868,129.2393,128.8339,129.16,52978.0
2021-04-22 09:55:00,146.58,146.66,146.26,146.31,37381.0,129.1776,129.2481,128.8956,128.9397,37381.0
2021-04-22 10:00:00,146.3,146.34,146.03,146.08,40834.0,128.9308,128.9661,128.6929,128.737,40834.0
2021-04-22 10:05:00,146.1,146.25,145.98,146.19,41589.0,128.7546,128.8868,128.6488,128.8339,41589.0
2021-04-22 10:10:00,146.17,146.44,146.15,146.25,50967.0,128.8163,129.0542,128.7986,128.8868,50967.0
2021-04-22 10:15:00,146.23,146.49,146.17,146.35,38006.0,128.8691,129.0983,128.8163,128.9749,38006.0
2021-04-22 10:20:00,146.33,146.41,146.23,146.27,29575.0,128.9573,129.0278,128.8691,128.9044,29575.0
2021-04-22 10:25:00,146.26,146.27,146.16,146.23,26630.0,128.8956,128.9044,128.8075,128.8691,26630.0
2021-04-22 10:30:00,146.22,146.3,146.11,146.28,28633.0,128.8603,128.9308,128.7634,128.9132,28633.0
2021-04-22 10:35:00,146.27,146.45,146.17,146.41,25521.0,128.9044,129.063,128.8163,129.0278,25521.0
2021-04-22 10:40:00,146.38,146.38,146.19,146.25,28809.0,129.0013,129.0013,128.8339,128.8868,28809.0
2021-04-22 10:45:00,146.23,146.38,146.21,146.35,21145.0,128.8691,129.0013,128.8515,128.9749,21145.0
2021-04-22 10:50:00,146.34,146.37,146.25,146.25,26330.0,128.9661,128.9925,128.8868,128.8868,26330.0
2021-04-22 10:55:00,146.25,146.27,146.15,146.23,16299.0,128.8868,128.9044,128.7986,128.8691,16299.0
2021-04-22 11:00:00,146.25,146.33,146.2,146.31,31088.0,128.8868,128.9573,128.8427,128.9397,31088.0
2021-04-22 11:05:00,146.32,146.47,146.29,146.43,23167.0,128.9485,129.0807,128.922,129.0454,23167.0
2021-04-22 11:10:00,146.45,146.49,146.4,146.45,29903.0,129.063,129.0983,129.019,129.063,29903.0
2021-04-22 11:15:00,146.48,146.49,146.41,146.48,35367.0,129.0895,129.0983,129.0278,129.0895,35367.0
2021-04-22 11:20:00,146.48,146.48,146.33,146.37,16640.0,129.0895,129.0895,128.9573,128.9925,16640.0
2021-04-22 11:25:00,146.37,146.41,146.19,146.19,15852.0,128.9925,129.0278,128.8339,128.8339,15852.0
2021-04-22 11:30:00,146.21,146.27,146.1,146.27,20533.0,128.8515,128.9044,128.7546,128.9044,20533.0
2021-04-22 11:35:00,146.27,146.29,146.03,146.05,21329.0,128.9044,128.922,128.6929,128.7105,21329.0
2021-04-22 11:40:00,146.05,146.09,145.99,146.02,15535.0,128.7105,128.7458,128.6576,128.6841,15535.0
2021-04-22 11:45:00,146.02,146.14,146.01,146.12,17444.0,128.6841,128.7898,128.6753,128.7722,17444.0
2021-04-22 11:50:00,146.12,146.17,146.04,146.06,31391.0,128.7722,128.8163,128.7017,128.7193,31391.0
2021-04-22 11:55:00,146.05,146.07,145.92,145.94,42595.0,128.7105,128.7281,128.596,128.6136,42595.0
2021-04-22 12:00:00,145.94,146.16,145.93,146.13,21023.0,128.6136,128.8075,128.6048,128.781,21023.0
2021-04-22 12:05:00,146.12,146.17,146.07,146.17,17275.0,128.7722,128.8163,128.7281,128.8163,17275.0
2021-04-22 12:10:00,146.17,146.24,146.08,146.21,29579.0,128.8163,128.878,128.737,128.8515,29579.0
2021-04-22 12:15:00,146.21,146.24,146.16,146.19,19618.0,128.8515,128.878,128.8075,128.8339,19618.0
2021-04-22 12:20:00,146.17,146.19,146.11,146.12,18958.0,128.8163,128.8339,128.7634,128.7722,18958.0
2021-04-22 12:25:00,146.11,146.13,146.06,146.11,18168.0,128.7634,128.781,128.7193,128.7634,18168.0
2021-04-22 12:30:00,146.12,146.22,146.09,146.21,22571.0,128.7722,128.8603,128.7458,128.8515,22571.0
2021-04-22 12:35:00,146.22,146.32,146.21,146.24,20961.0,128.8603,128.9485,128.8515,128.878,20961.0
2021-04-22 12:40:00,146.25,146.26,146.12,146.15,12615.0,128.8868,128.8956,128.7722,128.7986,12615.0
2021-04-22 12:45:00,146.15,146.18,146.11,146.16,14724.0,128.7986,128.8251,128.7634,128.8075,14724.0
2021-04-22 12:50:00,146.16,146.18,146.09,146.11,14350.0,128.8075,128.8251,128.7458,128.7634,14350.0
2021-04-22 12:55:00,146.11,146.17,146.07,146.17,17023.0,128.7634,128.8163,128.7281,128.8163,17023.0
2021-04-22 13:00:00,146.17,146.18,146.05,146.13,22450.0,128.8163,128.8251,128.7105,128.781,22450.0
2021-04-22 13:05:00,146.12,146.18,145.67,145.79,80096.0,128.7722,128.8251,128.3756,128.4814,80096.0
2021-04-22 13:10:00,145.77,145.85,145.56,145.79,57047.0,128.4638,128.5343,128.2787,128.4814,57047.0
2021-04-22 13:15:00,145.78,145.86,145.64,145.68,54743.0,128.4726,128.5431,128.3492,128.3844,54743.0
2021-04-22 13:20:00,145.69,145.73,145.58,145.65,73291.0,128.3933,128.4285,128.2963,128.358,73291.0
2021-04-22 13:25:00,145.64,145.69,145.56,145.6,43910.0,128.3492,128.3933,128.2787,128.3139,43910.0
2021-04-22 13:30:00,145.59,145.82,145.55,145.81,38099.0,128.3051,128.5078,128.2699,128.499,38099.0
2021-04-22 13:35:00,145.79,145.87,145.67,145.8,36402.0,128.4814,128.5519,128.3756,128.4902,36402.0
2021-04-22 13:40:00,145.8,145.84,145.69,145.7,34682.0,128.4902,128.5255,128.3933,128.4021,34682.0
2021-04-22 13:45:00,145.7,145.8,145.63,145.69,49214.0,128.4021,128.4902,128.3404,128.3933,49214.0
2021-04-22 13:50:00,145.68,145.73,145.59,145.65,37994.0,128.3844,128.4285,128.3051,128.358,37994.0
2021-04-22 13:55:00,145.63,145.76,145.53,145.61,41419.0,128.3404,128.4549,128.2523,128.3228,41419.0
2021-04-22 14:00:00,145.59,145.8,145.55,145.64,64293.0,128.3051,128.4902,128.2699,128.3492,64293.0
2021-04-22 14:05:00,145.62,145.74,145.47,145.47,56168.0,128.3316,128.4373,128.1994,128.1994,56168.0
2021-04-22 14:10:00,145.47,145.52,145.42,145.48,36369.0,128.1994,128.2434,128.1553,128.2082,36369.0
2021-04-22 14:15:00,145.47,145.56,145.38,145.56,32877.0,128.1994,128.2787,128.1201,128.2787,32877.0
2021-04-22 14:20:00,145.55,145.56,145.45,145.51,30851.0,128.2699,128.2787,128.1818,128.2346,30851.0
2021-04-22 14:25:00,145.5,145.55,145.44,145.51,35361.0,128.2258,128.2699,128.1729,128.2346,35361.0
2021-04-22 14:30:00,145.5,145.69,145.49,145.68,37221.0,128.2258,128.3933,128.217,128.3844,37221.0
2021-04-22 14:35:00,145.71,145.78,145.66,145.67,31977.0,128.4109,128.4726,128.3668,128.3756,31977.0
2021-04-22 14:40:00,145.65,145.79,145.56,145.76,31924.0,128.358,128.4814,128.2787,128.4549,31924.0
2021-04-22 14:45:00,145.77,145.98,145.75,145.97,28201.0,128.4638,128.6488,128.4461,128.64,28201.0
2021-04-22 14:50:00,145.96,145.98,145.84,145.85,34866.0,128.6312,128.6488,128.5255,128.5343,34866.0
2021-04-22 14:55:00,145.84,145.93,145.72,145.72,28149.0,128.5255,128.6048,128.4197,128.4197,28149.0
2021-04-22 15:00:00,145.72,145.78,145.62,145.67,21423.0,128.4197,128.4726,128.3316,128.3756,21423.0
2021-04-22 15:05:00,145.66,145.7,145.58,145.58,28442.0,128.3668,128.4021,128.2963,128.2963,28442.0
2021-04-22 15:10:00,145.58,145.63,145.53,145.55,30046.0,128.2963,128.3404,128.2523,128.2699,30046.0
2021-04-22 15:15:00,145.54,145.64,145.54,145.61,26048.0,128.2611,128.3492,128.2611,128.3228,26048.0
2021-04-22 15:20:00,145.62,145.64,145.53,145.57,31583.0,128.3316,128.3492,128.2523,128.2875,31583.0
2021-04-22 15:25:00,145.6,145.64,145.5,145.64,38460.0,128.3139,128.3492,128.2258,128.3492,38460.0
2021-04-22 15:30:00,145.63,145.87,145.57,145.85,50333.0,128.3404,128.5519,128.2875,128.5343,50333.0
2021-04-22 15:35:00,145.84,145.89,145.72,145.74,30579.0,128.5255,128.5695,128.4197,128.4373,30579.0
2021-04-22 15:40:00,145.74,145.85,145.7,145.7,42336.0,128.4373,128.5343,128.4021,128.4021,42336.0
2021-04-22 15:45:00,145.7,145.92,145.7,145.82,65362.0,128.4021,128.596,128.4021,128.5078,65362.0
2021-04-22 15:50:00,145.84,145.92,145.7,145.88,137138.0,128.5255,128.596,128.4021,128.5607,137138.0
2021-04-22 15:55:00,145.89,146.11,145.83,146.07,203041.0,128.5695,128.7634,128.5166,128.7281,203041.0
2021-04-23 09:30:00,145.54,146.27,145.21,145.57,142478.0,128.2611,128.9044,127.9702,128.2875,142478.0
2021-04-23 09:35:00,145.54,145.61,145.16,145.29,52533.0,128.2611,128.3228,127.9262,128.0407,52533.0
2021-04-23 09:40:00,145.3,145.37,145.11,145.33,32233.0,128.0496,128.1113,127.8821,128.076,32233.0
2021-04-23 09:45:00,145.33,145.56,145.06,145.41,50161.0,128.076,128.2787,127.8381,128.1465,50161.0
2021-04-23 09:50:00,145.42,145.57,145.33,145.5,39025.0,128.1553,128.2875,128.076,128.2258,39025.0
2021-04-23 09:55:00,145.52,145.69,145.38,145.49,22692.0,128.2434,128.3933,128.1201,128.217,22692.0
2021-04-23 10:00:00,145.48,145.71,145.4,145.61,26480.0,128.2082,128.4109,128.1377,128.3228,26480.0
2021-04-23 10:05:00,145.61,145.61,145.4,145.47,26707.0,128.3228,128.3228,128.1377,128.1994,26707.0
2021-04-23 10:10:00,145.44,145.46,145.18,145.21,25362.0,128.1729,128.1906,127.9438,127.9702,25362.0
2021-04-23 10:15:00,145.23,145.48,145.23,145.45,32234.0,127.9879,128.2082,127.9879,128.1818,32234.0
2021-04-23 10:20:00,145.42,145.48,145.31,145.31,30914.0,128.1553,128.2082,128.0584,128.0584,30914.0
2021-04-23 10:25:00,145.33,145.41,145.12,145.21,42951.0,128.076,128.1465,127.8909,127.9702,42951.0
2021-04-23 10:30:00,145.18,145.74,145.16,145.73,49534.0,127.9438,128.4373,127.9262,128.4285,49534.0
2021-04-23 10:35:00,145.73,145.86,145.66,145.74,32329.0,128.4285,128.5431,128.3668,128.4373,32329.0
2021-04-23 10:40:00,145.79,145.87,145.73,145.87,49332.0,128.4814,128.5519,128.4285,128.5519,49332.0
2021-04-23 10:45:00,145.87,146.01,145.82,145.87,46402.0,128.5519,128.6753,128.5078,128.5519,46402.0
2021-04-23 10:50:00,145.89,146.1,145.88,146.1,29855.0,128.5695,128.7546,128.5607,128.7546,29855.0
2021-04-23 10:55:00,146.12,146.26,146.07,146.25,40463.0,128.7722,128.8956,128.7281,128.8868,40463.0
2021-04-23 11:00:00,146.2,146.2,145.89,145.92,27279.0,128.8427,128.8427,128.5695,128.596,27279.0
2021-04-23 11:05:00,145.95,146.12,145.91,146.03,24592.0,128.6224,128.7722,128.5871,128.6929,24592.0
2021-04-23 11:10:00,146.07,146.2,146.07,146.17,14993.0,128.7281,128.8427,128.7281,128.8163,14993.0
2021-04-23 11:15:00,146.18,146.31,146.18,146.21,24575.0,128.8251,128.9397,128.8251,128.8515,24575.0
2021-04-23 11:20:00,146.22,146.31,146.15,146.25,34589.0,128.8603,128.9397,128.7986,128.8868,34589.0
2021-04-23 11:25:00,146.24,146.34,146.17,146.17,37303.0,128.878,128.9661,128.8163,128.8163,37303.0
2021-04-23 11:30:00,146.18,146.23,146.12,146.14,28248.0,128.8251,128.8691,128.7722,128.7898,28248.0
2021-04-23 11:35:00,146.16,146.23,146.02,146.03,45723.0,128.8075,128.8691,128.6841,128.6929,45723.0
2021-04-23 11:40:00,146.01,146.06,145.92,145.92,32521.0,128.6753,128.7193,128.596,128.596,32521.0
2021-04-23 11:45:00,145.92,146.06,145.86,146.05,28135.0,128.596,128.7193,128.5431,128.7105,28135.0
2021-04-23 11:50:00,146.05,146.09,145.96,146.07,26278.0,128.7105,128.7458,128.6312,128.7281,26278.0
2021-04-23 11:55:00,146.08,146.21,146.07,146.13,17215.0,128.737,128.8515,128.7281,128.781,17215.0
2021-04-23 12:00:00,146.14,146.2,146.11,146.19,17018.0,128.7898,128.8427,128.7634,128.8339,17018.0
2021-04-23 12:05:00,146.16,146.19,145.96,145.99,29131.0,128.8075,128.8339,128.6312,128.6576,29131.0
2021-04-23 12:10:00,145.99,146.0,145.9,145.93,19063.0,128.6576,128.6665,128.5783,128.6048,19063.0
2021-04-23 12:15:00,145.94,146.05,145.94,146.0,22278.0,128.6136,128.7105,128.6136,128.6665,22278.0
2021-04-23 12:20:00,145.99,146.02,145.95,145.99,15339.0,128.6576,128.6841,128.6224,128.6576,15339.0
2021-04-23 12:25:00,146.0,146.1,145.99,146.02,20007.0,128.6665,128.7546,128.6576,128.6841,20007.0
2021-04-23 12:30:00,146.01,146.04,145.89,145.99,23303.0,128.6753,128.7017,128.5695,128.6576,23303.0
2021-04-23 12:35:00,145.99,146.08,145.96,146.06,24818.0,128.6576,128.737,128.6312,128.7193,24818.0
2021-04-23 12:40:00,146.03,146.07,145.95,145.97,16598.0,128.6929,128.7281,128.6224,128.64,16598.0
2021-04-23 12:45:00,145.94,146.09,145.91,146.06,20492.0,128.6136,128.7458,128.5871,128.7193,20492.0
2021-04-23 12:50:00,146.08,146.15,146.08,146.13,10583.0,128.737,128.7986,128.737,128.781,10583.0
2021-04-23 12:55:00,146.12,146.14,145.97,145.98,17201.0,128.7722,128.7898,128.64,128.6488,17201.0
2021-04-23 13:00:00,146.0,146.01,145.85,145.86,10211.0,128.6665,128.6753,128.5343,128.5431,10211.0
2021-04-23 13:05:00,145.87,146.02,145.87,145.92,24404.0,128.5519,128.6841,128.5519,128.596,24404.0
2021-04-23 13:10:00,145.93,145.95,145.84,145.95,15311.0,128.6048,128.6224,128.5255,128.6224,15311.0
2021-04-23 13:15:00,145.95,145.98,145.9,145.94,18043.0,128.6224,128.6488,128.5783,128.6136,18043.0
2021-04-23 13:20:00,145.94,145.99,145.93,145.97,11432.0,128.6136,128.6576,128.6048,128.64,11432.0
2021-04-23 13:25:00,145.98,145.99,145.91,145.91,16407.0,128.6488,128.6576,128.5871,128.5871,16407.0
2021-04-23 13:30:00,145.92,145.98,145.9,145.95,16219.0,128.596,128.6488,128.5783,128.6224,16219.0
2021-04-23 13:35:00,145.95,145.96,145.88,145.88,29640.0,128.6224,128.6312,128.5607,128.5607,29640.0
2021-04-23 13:40:00,145.87,145.98,145.87,145.93,22080.0,128.5519,128.6488,128.5519,128.6048,22080.0
2021-04-23 13:45:00,145.92,145.96,145.89,145.93,16928.0,128.596,128.6312,128.5695,128.6048,16928.0
2021-04-23 13:50:00,145.91,145.94,145.88,145.91,28641.0,128.5871,128.6136,128.5607,128.5871,28641.0
2021-04-23 13:55:00,145.92,145.95,145.84,145.85,18720.0,128.596,128.6224,128.5255,128.5343,18720.0
2021-04-23 14:00:00,145.84,145.91,145.81,145.88,29435.0,128.5255,128.5871,128.499,128.5607,29435.0
2021-04-23 14:05:00,145.9,146.02,145.89,146.01,23659.0,128.5783,128.6841,128.5695,128.6753,23659.0
2021-04-23 14:10:00,146.0,146.02,145.91,145.95,19908.0,128.6665,128.6841,128.5871,128.6224,19908.0
2021-04-23 14:15:00,145.95,145.98,145.92,145.94,22962.0,128.6224,128.6488,128.596,128.6136,22962.0
2021-04-23 14:20:00,145.95,145.95,145.8,145.83,26690.0,128.6224,128.6224,128.4902,128.5166,26690.0
2021-04-23 14:25:00,145.82,145.84,145.75,145.83,25085.0,128.5078,128.5255,128.4461,128.5166,25085.0
2021-04-23 14:30:00,145.83,145.91,145.81,145.82,20926.0,128.5166,128.5871,128.499,128.5078,20926.0
2021-04-23 14:35:00,145.81,145.86,145.77,145.82,24387.0,128.499,128.5431,128.4638,128.5078,24387.0
2021-04-23 14:40:00,145.83,145.97,145.81,145.92,13924.0,128.5166,128.64,128.499,128.596,13924.0
2021-04-23 14:45:00,145.94,145.95,145.89,145.92,14689.0,128.6136,128.6224,128.5695,128.596,14689.0
2021-04-23 14:50:00,145.92,145.95,145.88,145.92,24248.0,128.596,128.6224,128.5607,128.596,24248.0
2021-04-23 14:55:00,145.89,145.96,145.85,145.87,24556.0,128.5695,128.6312,128.5343,128.5519,24556.0
2021-04-23 15:00:00,145.88,145.97,145.85,145.96,21960.0,128.5607,128.64,128.5343,128.6312,21960.0
2021-04-23 15:05:00,145.96,146.01,145.94,146.0,36752.0,128.6312,128.6753,128.6136,128.6665,36752.0
2021-04-23 15:10:00,146.0,146.04,145.94,146.03,32447.0,128.6665,128.7017,128.6136,128.6929,32447.0
2021-04-23 15:15:00,146.04,146.05,146.0,146.02,29649.0,128.7017,128.7105,128.6665,128.6841,29649.0
2021-04-23 15:20:00,146.01,146.16,146.01,146.14,24662.0,128.6753,128.8075,128.6753,128.7898,24662.0
2021-04-23 15:25:00,146.13,146.13,145.98,145.99,42604.0,128.781,128.781,128.6488,128.6576,42604.0
2021-04-23 15:30:00,146.01,146.29,146.01,146.28,26512.0,128.6753,128.922,128.6753,128.9132,26512.0
2021-04-23 15:35:00,146.3,146.34,146.14,146.19,41983.0,128.9308,128.9661,128.7898,128.8339,41983.0
2021-04-23 15:40:00,146.19,146.2,146.01,146.03,51671.0,128.8339,128.8427,128.6753,128.6929,51671.0
2021-04-23 15:45:00,146.03,146.08,145.99,146.03,53268.0,128.6929,128.737,128.6576,128.6929,53268.0
2021-04-23 15:50:00,146.05,146.13,145.84,145.92,111062.0,128.7105,128.781,128.5255,128.596,111062.0
2021-04-23 15:55:00,145.91,145.97,145.82,145.82,220943.0,128.5871,128.64,128.5078,128.5078,220943.0
2021-04-26 09:30:00,145.75,145.77,143.91,143.94,222819.0,128.4461,128.4638,126.8246,126.851,222819.0
2021-04-26 09:35:00,143.98,144.34,143.98,144.34,66063.0,126.8863,127.2035,126.8863,127.2035,66063.0
2021-04-26 09:40:00,144.35,144.38,144.04,144.04,46644.0,127.2123,127.2388,126.9392,126.9392,46644.0
2021-04-26 09:45:00,144.08,144.33,144.02,144.2,38008.0,126.9744,127.1947,126.9215,127.0802,38008.0
2021-04-26 09:50:00,144.22,144.49,144.19,144.35,53068.0,127.0978,127.3357,127.0713,127.2123,53068.0
2021-04-26 09:55:00,144.34,144.34,143.9,143.99,58716.0,127.2035,127.2035,126.8158,126.8951,58716.0
2021-04-26 10:00:00,144.01,144.24,143.93,144.08,40024.0,126.9127,127.1154,126.8422,126.9744,40024.0
2021-04-26 10:05:00,144.1,144.21,143.98,144.0,44058.0,126.992,127.089,126.8863,126.9039,44058.0
2021-04-26 10:10:00,144.04,144.22,143.93,144.13,43057.0,126.9392,127.0978,126.8422,127.0185,43057.0
2021-04-26 10:15:00,144.14,144.41,144.13,144.21,72420.0,127.0273,127.2652,127.0185,127.089,72420.0
2021-04-26 10:20:00,144.21,144.45,144.18,144.21,35985.0,127.089,127.3005,127.0625,127.089,35985.0
2021-04-26 10:25:00,144.19,144.23,143.96,143.97,37090.0,127.0713,127.1066,126.8687,126.8775,37090.0
2021-04-26 10:30:00,143.97,144.03,143.9,143.91,40065.0,126.8775,126.9303,126.8158,126.8246,40065.0
2021-04-26 10:35:00,143.91,144.01,143.83,143.97,27867.0,126.8246,126.9127,126.7541,126.8775,27867.0
2021-04-26 10:40:00,143.96,143.97,143.76,143.79,32467.0,126.8687,126.8775,126.6924,126.7188,32467.0
2021-04-26 10:45:00,143.78,143.91,143.7,143.91,73051.0,126.71,126.8246,126.6395,126.8246,73051.0
2021-04-26 10:50:00,143.93,143.96,143.75,143.82,40618.0,126.8422,126.8687,126.6836,126.7453,40618.0
2021-04-26 10:55:00,143.81,143.88,143.63,143.68,123232.0,126.7365,126.7981,126.5778,126.6219,123232.0
2021-04-26 11:00:00,143.66,143.93,143.66,143.84,48781.0,126.6043,126.8422,126.6043,126.7629,48781.0
2021-04-26 11:05:00,143.85,143.94,143.72,143.72,28285.0,126.7717,126.851,126.6571,126.6571,28285.0
2021-04-26 11:10:00,143.73,143.74,143.51,143.53,38978.0,126.666,126.6748,126.4721,126.4897,38978.0
2021-04-26 11:15:00,143.54,143.58,143.34,143.38,45111.0,126.4985,126.5338,126.3223,126.3575,45111.0
2021-04-26 11:20:00,143.37,143.51,143.32,143.41,65299.0,126.3487,126.4721,126.3046,126.3839,65299.0
2021-04-26 11:25:00,143.4,143.48,143.34,143.44,48989.0,126.3751,126.4456,126.3223,126.4104,48989.0
2021-04-26 11:30:00,143.41,143.45,143.32,143.34,31647.0,126.3839,126.4192,126.3046,126.3223,31647.0
2021-04-26 11:35:00,143.33,143.42,143.29,143.34,53509.0,126.3134,126.3928,126.2782,126.3223,53509.0
2021-04-26 11:40:00,143.34,143.39,143.3,143.34,42143.0,126.3223,126.3663,126.287,126.3223,42143.0
2021-04-26 11:45:00,143.33,143.7,143.31,143.68,42965.0,126.3134,126.6395,126.2958,126.6219,42965.0
2021-04-26 11:50:00,143.66,143.82,143.64,143.76,36870.0,126.6043,126.7453,126.5866,126.6924,36870.0
2021-04-26 11:55:00,143.76,143.76,143.36,143.42,37622.0,126.6924,126.6924,126.3399,126.3928,37622.0
2021-04-26 12:00:00,143.42,143.49,143.29,143.31,43941.0,126.3928,126.4545,126.2782,126.2958,43941.0
2021-04-26 12:05:00,143.3,143.33,143.17,143.23,42554.0,126.287,126.3134,126.1724,126.2253,42554.0
2021-04-26 12:10:00,143.24,143.3,143.19,143.2,40647.0,126.2341,126.287,126.1901,126.1989,40647.0
2021-04-26 12:15:00,143.19,143.26,143.12,143.15,41045.0,126.1901,126.2518,126.1284,126.1548,41045.0
2021-04-26 12:20:00,143.14,143.28,143.13,143.25,24206.0,126.146,126.2694,126.1372,126.2429,24206.0
2021-04-26 12:25:00,143.24,143.24,143.11,143.14,27886.0,126.2341,126.2341,126.1196,126.146,27886.0
2021-04-26 12:30:00,143.14,143.17,143.11,143.13,15775.0,126.146,126.1724,126.1196,126.1372,15775.0
2021-04-26 12:35:00,143.13,143.3,143.13,143.29,66861.0,126.1372,126.287,126.1372,126.2782,66861.0
2021-04-26 12:40:00,143.3,143.4,143.26,143.4,33384.0,126.287,126.3751,126.2518,126.3751,33384.0
2021-04-26 12:45:00,143.4,143.43,143.31,143.35,25144.0,126.3751,126.4016,126.2958,126.3311,25144.0
2021-04-26 12:50:00,143.36,143.36,143.17,143.29,25735.0,126.3399,126.3399,126.1724,126.2782,25735.0
2021-04-26 12:55:00,143.29,143.32,143.21,143.21,34869.0,126.2782,126.3046,126.2077,126.2077,34869.0
2021-04-26 13:00:00,143.23,143.29,143.22,143.23,14074.0,126.2253,126.2782,126.2165,126.2253,14074.0
2021-04-26 13:05:00,143.2,143.25,143.16,143.16,13736.0,126.1989,126.2429,126.1636,126.1636,13736.0
2021-04-26 13:10:00,143.15,143.26,143.14,143.19,20299.0,126.1548,126.2518,126.146,126.1901,20299.0
2021-04-26 13:15:00,143.17,143.17,143.05,143.05,36560.0,126.1724,126.1724,126.0667,126.0667,36560.0
2021-04-26 13:20:00,143.06,143.25,142.98,143.22,62221.0,126.0755,126.2429,126.005,126.2165,62221.0
2021-04-26 13:25:00,143.24,143.34,143.21,143.32,18470.0,126.2341,126.3223,126.2077,126.3046,18470.0
2021-04-26 13:30:00,143.3,143.31,143.2,143.21,34559.0,126.287,126.2958,126.1989,126.2077,34559.0
2021-04-26 13:35:00,143.23,143.36,143.23,143.35,21295.0,126.2253,126.3399,126.2253,126.3311,21295.0
2021-04-26 13:40:00,143.34,143.35,143.26,143.31,15905.0,126.3223,126.3311,126.2518,126.2958,15905.0
2021-04-26 13:45:00,143.31,143.35,143.19,143.2,24595.0,126.2958,126.3311,126.1901,126.1989,24595.0
2021-04-26 13:50:00,143.19,143.3,143.19,143.25,25498.0,126.1901,126.287,126.1901,126.2429,25498.0
2021-04-26 13:55:00,143.25,143.32,143.24,143.31,21750.0,126.2429,126.3046,126.2341,126.2958,21750.0
2021-04-26 14:00:00,143.3,143.3,143.12,143.13,27961.0,126.287,126.287,126.1284,126.1372,27961.0
2021-04-26 14:05:00,143.11,143.18,143.09,143.15,25087.0,126.1196,126.1813,126.1019,126.1548,25087.0
2021-04-26 14:10:00,143.15,143.2,143.13,143.19,18700.0,126.1548,126.1989,126.1372,126.1901,18700.0
2021-04-26 14:15:00,143.18,143.27,143.17,143.25,22785.0,126.1813,126.2606,126.1724,126.2429,22785.0
2021-04-26 14:20:00,143.24,143.34,143.23,143.33,45876.0,126.2341,126.3223,126.2253,126.3134,45876.0
2021-04-26 14:25:00,143.31,143.31,143.24,143.26,11830.0,126.2958,126.2958,126.2341,126.2518,11830.0
2021-04-26 14:30:00,143.24,143.38,143.24,143.36,23755.0,126.2341,126.3575,126.2341,126.3399,23755.0
2021-04-26 14:35:00,143.36,143.46,143.35,143.43,31037.0,126.3399,126.428,126.3311,126.4016,31037.0
2021-04-26 14:40:00,143.43,143.46,143.34,143.43,13857.0,126.4016,126.428,126.3223,126.4016,13857.0
2021-04-26 14:45:00,143.41,143.54,143.41,143.52,19902.0,126.3839,126.4985,126.3839,126.4809,19902.0
2021-04-26 14:50:00,143.52,143.52,143.4,143.43,22076.0,126.4809,126.4809,126.3751,126.4016,22076.0
2021-04-26 14:55:00,143.42,143.47,143.4,143.43,13281.0,126.3928,126.4368,126.3751,126.4016,13281.0
2021-04-26 15:00:00,143.43,143.51,143.42,143.5,19522.0,126.4016,126.4721,126.3928,126.4633,19522.0
2021-04-26 15:05:00,143.49,143.49,143.41,143.45,20288.0,126.4545,126.4545,126.3839,126.4192,20288.0
2021-04-26 15:10:00,143.45,143.48,143.38,143.48,29022.0,126.4192,126.4456,126.3575,126.4456,29022.0
2021-04-26 15:15:00,143.48,143.48,143.39,143.4,20912.0,126.4456,126.4456,126.3663,126.3751,20912.0
2021-04-26 15:20:00,143.4,143.41,143.3,143.36,36241.0,126.3751,126.3839,126.287,126.3399,36241.0
2021-04-26 15:25:00,143.35,143.42,143.16,143.18,77680.0,126.3311,126.3928,126.1636,126.1813,77680.0
2021-04-26 15:30:00,143.17,143.27,143.11,143.25,79806.0,126.1724,126.2606,126.1196,126.2429,79806.0
2021-04-26 15:35:00,143.26,143.37,143.25,143.3,62124.0,126.2518,126.3487,126.2429,126.287,62124.0
2021-04-26 15:40:00,143.3,143.39,143.28,143.38,57028.0,126.287,126.3663,126.2694,126.3575,57028.0
2021-04-26 15:45:00,143.37,143.38,143.25,143.26,84614.0,126.3487,126.3575,126.2429,126.2518,84614.0
2021-04-26 15:50:00,143.25,143.52,143.24,143.44,141222.0,126.2429,126.4809,126.2341,126.4104,141222.0
2021-04-26 15:55:00,143.44,143.44,143.22,143.41,140336.0,126.4104,126.4104,126.2165,126.3839,140336.0
2021-04-27 09:30:00,142.71,143.18,142.51,142.77,159332.0,125.7671,126.1813,125.5908,125.8199,159332.0
2021-04-27 09:35:00,142.75,142.8,142.25,142.36,63151.0,125.8023,125.8464,125.3617,125.4586,63151.0
2021-04-27 09:40:00,142.35,142.89,142.27,142.83,103144.0,125.4498,125.9257,125.3793,125.8728,103144.0
2021-04-27 09:45:00,142.84,143.06,142.58,142.82,73758.0,125.8816,126.0755,125.6525,125.864,73758.0
2021-04-27 09:50:00,142.82,142.95,142.5,142.5,58616.0,125.864,125.9786,125.582,125.582,58616.0
2021-04-27 09:55:00,142.5,142.56,142.35,142.5,32844.0,125.582,125.6349,125.4498,125.582,32844.0
2021-04-27 10:00:00,142.6,142.86,142.5,142.51,39668.0,125.6701,125.8992,125.582,125.5908,39668.0
2021-04-27 10:05:00,142.52,142.61,142.43,142.61,25847.0,125.5996,125.6789,125.5203,125.6789,25847.0
2021-04-27 10:10:00,142.59,142.71,142.54,142.65,40646.0,125.6613,125.7671,125.6172,125.7142,40646.0
2021-04-27 10:15:00,142.66,142.89,142.51,142.76,35749.0,125.723,125.9257,125.5908,125.8111,35749.0
2021-04-27 10:20:00,142.77,142.84,142.62,142.68,16909.0,125.8199,125.8816,125.6877,125.7406,16909.0
2021-04-27 10:25:00,142.69,142.8,142.61,142.63,33864.0,125.7494,125.8464,125.6789,125.6966,33864.0
2021-04-27 10:30:00,142.64,142.67,142.54,142.56,33164.0,125.7054,125.7318,125.6172,125.6349,33164.0
2021-04-27 10:35:00,142.56,142.79,142.53,142.53,35737.0,125.6349,125.8376,125.6084,125.6084,35737.0
2021-04-27 10:40:00,142.52,142.58,142.43,142.58,40232.0,125.5996,125.6525,125.5203,125.6525,40232.0
2021-04-27 10:45:00,142.6,142.71,142.54,142.65,16184.0,125.6701,125.7671,125.6172,125.7142,16184.0
2021-04-27 10:50:00,142.62,142.62,142.45,142.55,22229.0,125.6877,125.6877,125.5379,125.6261,22229.0
2021-04-27 10:55:00,142.53,142.55,142.39,142.44,25770.0,125.6084,125.6261,125.485,125.5291,25770.0
2021-04-27 11:00:00,142.43,142.5,142.36,142.42,26845.0,125.5203,125.582,125.4586,125.5115,26845.0
2021-04-27 11:05:00,142.4,142.44,142.31,142.39,28718.0,125.4939,125.5291,125.4145,125.485,28718.0
2021-04-27 11:10:00,142.35,142.41,142.31,142.31,27189.0,125.4498,125.5027,125.4145,125.4145,27189.0
2021-04-27 11:15:00,142.31,142.39,142.27,142.31,16087.0,125.4145,125.485,125.3793,125.4145,16087.0
2021-04-27 11:20:00,142.31,142.34,142.13,142.21,37597.0,125.4145,125.441,125.2559,125.3264,37597.0
2021-04-27 11:25:00,142.21,142.36,142.2,142.32,18878.0,125.3264,125.4586,125.3176,125.4234,18878.0
2021-04-27 11:30:00,142.31,142.33,142.16,142.17,28287.0,125.4145,125.4322,125.2824,125.2912,28287.0
2021-04-27 11:35:00,142.16,142.23,142.12,142.17,27420.0,125.2824,125.344,125.2471,125.2912,27420.0
2021-04-27 11:40:00,142.18,142.35,142.18,142.29,26740.0,125.3,125.4498,125.3,125.3969,26740.0
2021-04-27 11:45:00,142.29,142.41,142.27,142.41,17997.0,125.3969,125.5027,125.3793,125.5027,17997.0
2021-04-27 11:50:00,142.42,142.64,142.42,142.64,20676.0,125.5115,125.7054,125.5115,125.7054,20676.0
2021-04-27 11:55:00,142.65,142.69,142.59,142.6,13490.0,125.7142,125.7494,125.6613,125.6701,13490.0
2021-04-27 12:00:00,142.6,142.66,142.57,142.65,11836.0,125.6701,125.723,125.6437,125.7142,11836.0
2021-04-27 12:05:00,142.66,142.8,142.65,142.78,23251.0,125.723,125.8464,125.7142,125.8287,23251.0
2021-04-27 12:10:00,142.79,142.79,142.62,142.66,21903.0,125.8376,125.8376,125.6877,125.723,21903.0
2021-04-27 12:15:00,142.67,142.76,142.66,142.75,17457.0,125.7318,125.8111,125.723,125.8023,17457.0
2021-04-27 12:20:00,142.74,142.82,142.65,142.69,25497.0,125.7935,125.864,125.7142,125.7494,25497.0
2021-04-27 12:25:00,142.69,142.81,142.62,142.81,18143.0,125.7494,125.8552,125.6877,125.8552,18143.0
2021-04-27 12:30:00,142.83,142.91,142.81,142.89,12479.0,125.8728,125.9433,125.8552,125.9257,12479.0
2021-04-27 12:35:00,142.89,142.98,142.87,142.96,14008.0,125.9257,126.005,125.9081,125.9874,14008.0
2021-04-27 12:40:00,142.98,143.01,142.88,142.91,20762.0,126.005,126.0314,125.9169,125.9433,20762.0
2021-04-27 12:45:00,142.9,142.96,142.81,142.81,15826.0,125.9345,125.9874,125.8552,125.8552,15826.0
2021-04-27 12:50:00,142.83,142.89,142.79,142.89,18907.0,125.8728,125.9257,125.8376,125.9257,18907.0
2021-04-27 12:55:00,142.89,142.93,142.84,142.89,13859.0,125.9257,125.9609,125.8816,125.9257,13859.0
2021-04-27 13:00:00,142.88,142.91,142.81,142.81,17172.0,125.9169,125.9433,125.8552,125.8552,17172.0
2021-04-27 13:05:00,142.81,142.97,142.8,142.9,16972.0,125.8552,125.9962,125.8464,125.9345,16972.0
2021-04-27 13:10:00,142.91,143.02,142.91,143.0,21149.0,125.9433,126.0403,125.9433,126.0226,21149.0
2021-04-27 13:15:00,143.01,143.05,142.93,143.01,31456.0,126.0314,126.0667,125.9609,126.0314,31456.0
2021-04-27 13:20:00,143.0,143.05,142.96,143.01,19538.0,126.0226,126.0667,125.9874,126.0314,19538.0
2021-04-27 13:25:00,143.01,143.04,142.98,143.01,20737.0,126.0314,126.0579,126.005,126.0314,20737.0
2021-04-27 13:30:00,143.01,143.08,142.89,143.0,25159.0,126.0314,126.0931,125.9257,126.0226,25159.0
2021-04-27 13:35:00,143.01,143.02,142.9,142.9,9132.0,126.0314,126.0403,125.9345,125.9345,9132.0
2021-04-27 13:40:00,142.91,142.95,142.89,142.93,10028.0,125.9433,125.9786,125.9257,125.9609,10028.0
2021-04-27 13:45:00,142.92,142.92,142.85,142.89,12279.0,125.9521,125.9521,125.8904,125.9257,12279.0
2021-04-27 13:50:00,142.88,142.89,142.81,142.81,14786.0,125.9169,125.9257,125.8552,125.8552,14786.0
2021-04-27 13:55:00,142.82,142.88,142.78,142.88,15420.0,125.864,125.9169,125.8287,125.9169,15420.0
2021-04-27 14:00:00,142.87,142.96,142.84,142.87,29163.0,125.9081,125.9874,125.8816,125.9081,29163.0
2021-04-27 14:05:00,142.88,142.94,142.83,142.93,26022.0,125.9169,125.9697,125.8728,125.9609,26022.0
2021-04-27 14:10:00,142.94,142.98,142.82,142.86,18271.0,125.9697,126.005,125.864,125.8992,18271.0
2021-04-27 14:15:00,142.85,142.93,142.82,142.93,13755.0,125.8904,125.9609,125.864,125.9609,13755.0
2021-04-27 14:20:00,142.93,142.96,142.82,142.85,31179.0,125.9609,125.9874,125.864,125.8904,31179.0
2021-04-27 14:25:00,142.84,142.88,142.82,142.85,13219.0,125.8816,125.9169,125.864,125.8904,13219.0
2021-04-27 14:30:00,142.87,142.99,142.84,142.95,42297.0,125.9081,126.0138,125.8816,125.9786,42297.0
2021-04-27 14:35:00,142.95,142.96,142.89,142.95,18480.0,125.9786,125.9874,125.9257,125.9786,18480.0
2021-04-27 14:40:00,142.97,143.0,142.91,142.97,18933.0,125.9962,126.0226,125.9433,125.9962,18933.0
2021-04-27 14:45:00,142.97,142.99,142.85,142.91,25659.0,125.9962,126.0138,125.8904,125.9433,25659.0
2021-04-27 14:50:00,142.91,142.98,142.91,142.94,26270.0,125.9433,126.005,125.9433,125.9697,26270.0
2021-04-27 14:55:00,142.93,143.07,142.92,142.97,41826.0,125.9609,126.0843,125.9521,125.9962,41826.0
2021-04-27 15:00:00,142.98,142.98,142.87,142.92,21952.0,126.005,126.005,125.9081,125.9521,21952.0
2021-04-27 15:05:00,142.93,142.93,142.86,142.87,13796.0,125.9609,125.9609,125.8992,125.9081,13796.0
2021-04-27 15:10:00,142.86,142.87,142.81,142.87,23583.0,125.8992,125.9081,125.8552,125.9081,23583.0
2021-04-27 15:15:00,142.87,142.97,142.86,142.93,25634.0,125.9081,125.9962,125.8992,125.9609,25634.0
2021-04-27 15:20:00,142.92,142.98,142.89,142.97,18552.0,125.9521,126.005,125.9257,125.9962,18552.0
2021-04-27 15:25:00,142.98,143.01,142.97,143.0,20272.0,126.005,126.0314,125.9962,126.0226,20272.0
2021-04-27 15:30:00,142.99,143.08,142.96,143.03,57319.0,126.0138,126.0931,125.9874,126.0491,57319.0
2021-04-27 15:35:00,143.02,143.08,143.0,143.06,47135.0,126.0403,126.0931,126.0226,126.0755,47135.0
2021-04-27 15:40:00,143.05,143.09,142.95,143.04,53539.0,126.0667,126.1019,125.9786,126.0579,53539.0
2021-04-27 15:45:00,143.05,143.05,142.87,143.03,53244.0,126.0667,126.0667,125.9081,126.0491,53244.0
2021-04-27 15:50:00,143.02,143.02,142.84,142.89,69155.0,126.0403,126.0403,125.8816,125.9257,69155.0
2021-04-27 15:55:00,142.91,143.02,142.86,142.89,203181.0,125.9433,126.0403,125.8992,125.9257,203181.0
2021-04-28 09:30:00,143.47,143.69,143.35,143.58,126263.0,126.4368,126.6307,126.3311,126.5338,126263.0
2021-04-28 09:35:00,143.58,143.6,143.15,143.44,74113.0,126.5338,126.5514,126.1548,126.4104,74113.0
2021-04-28 09:40:00,143.49,143.5,143.03,143.23,39065.0,126.4545,126.4633,126.0491,126.2253,39065.0
2021-04-28 09:45:00,143.19,143.46,143.17,143.41,59692.0,126.1901,126.428,126.1724,126.3839,59692.0
2021-04-28 09:50:00,143.42,143.67,143.37,143.47,45108.0,126.3928,126.6131,126.3487,126.4368,45108.0
2021-04-28 09:55:00,143.49,143.58,143.1,143.14,29096.0,126.4545,126.5338,126.1108,126.146,29096.0
2021-04-28 10:00:00,143.13,143.13,142.71,142.78,42505.0,126.1372,126.1372,125.7671,125.8287,42505.0
2021-04-28 10:05:00,142.81,142.96,142.79,142.83,20281.0,125.8552,125.9874,125.8376,125.8728,20281.0
2021-04-28 10:10:00,142.82,142.88,142.64,142.75,25207.0,125.864,125.9169,125.7054,125.8023,25207.0
2021-04-28 10:15:00,142.77,142.8,142.57,142.58,24115.0,125.8199,125.8464,125.6437,125.6525,24115.0
2021-04-28 10:20:00,142.55,142.73,142.53,142.56,30632.0,125.6261,125.7847,125.6084,125.6349,30632.0
2021-04-28 10:25:00,142.6,142.93,142.59,142.93,26814.0,125.6701,125.9609,125.6613,125.9609,26814.0
2021-04-28 10:30:00,142.95,143.12,142.94,142.94,29341.0,125.9786,126.1284,125.9697,125.9697,29341.0
2021-04-28 10:35:00,142.97,143.02,142.85,143.02,27682.0,125.9962,126.0403,125.8904,126.0403,27682.0
2021-04-28 10:40:00,143.0,143.11,142.79,142.81,50200.0,126.0226,126.1196,125.8376,125.8552,50200.0
2021-04-28 10:45:00,142.81,142.84,142.64,142.78,30373.0,125.8552,125.8816,125.7054,125.8287,30373.0
2021-04-28 10:50:00,142.78,142.83,142.69,142.69,16940.0,125.8287,125.8728,125.7494,125.7494,16940.0
2021-04-28 10:55:00,142.68,142.8,142.68,142.72,9409.0,125.7406,125.8464,125.7406,125.7759,9409.0
2021-04-28 11:00:00,142.71,142.84,142.63,142.73,21270.0,125.7671,125.8816,125.6966,125.7847,21270.0
2021-04-28 11:05:00,142.76,142.82,142.68,142.69,25186.0,125.8111,125.864,125.7406,125.7494,25186.0
2021-04-28 11:10:00,142.72,142.82,142.68,142.77,73444.0,125.7759,125.864,125.7406,125.8199,73444.0
2021-04-28 11:15:00,142.76,142.81,142.68,142.75,26332.0,125.8111,125.8552,125.7406,125.8023,26332.0
2021-04-28 11:20:00,142.74,142.78,142.72,142.73,21682.0,125.7935,125.8287,125.7759,125.7847,21682.0
2021-04-28 11:25:00,142.74,142.83,142.74,142.78,16649.0,125.7935,125.8728,125.7935,125.8287,16649.0
2021-04-28 11:30:00,142.77,142.77,142.62,142.67,10838.0,125.8199,125.8199,125.6877,125.7318,10838.0
2021-04-28 11:35:00,142.68,142.68,142.57,142.66,14116.0,125.7406,125.7406,125.6437,125.723,14116.0
2021-04-28 11:40:00,142.67,142.68,142.49,142.49,15824.0,125.7318,125.7406,125.5732,125.5732,15824.0
2021-04-28 11:45:00,142.49,142.49,142.39,142.45,16533.0,125.5732,125.5732,125.485,125.5379,16533.0
2021-04-28 11:50:00,142.44,142.49,142.42,142.47,22000.0,125.5291,125.5732,125.5115,125.5555,22000.0
2021-04-28 11:55:00,142.47,142.47,142.36,142.45,29626.0,125.5555,125.5555,125.4586,125.5379,29626.0
2021-04-28 12:00:00,142.44,142.51,142.4,142.46,33218.0,125.5291,125.5908,125.4939,125.5467,33218.0
2021-04-28 12:05:00,142.45,142.56,142.43,142.56,17392.0,125.5379,125.6349,125.5203,125.6349,17392.0
2021-04-28 12:10:00,142.56,142.64,142.54,142.57,29196.0,125.6349,125.7054,125.6172,125.6437,29196.0
2021-04-28 12:15:00,142.56,142.61,142.49,142.6,20213.0,125.6349,125.6789,125.5732,125.6701,20213.0
2021-04-28 12:20:00,142.59,142.65,142.56,142.64,14664.0,125.6613,125.7142,125.6349,125.7054,14664.0
2021-04-28 12:25:00,142.62,142.64,142.55,142.56,13875.0,125.6877,125.7054,125.6261,125.6349,13875.0
2021-04-28 12:30:00,142.55,142.57,142.45,142.46,30768.0,125.6261,125.6437,125.5379,125.5467,30768.0
2021-04-28 12:35:00,142.46,142.46,142.36,142.37,15786.0,125.5467,125.5467,125.4586,125.4674,15786.0
2021-04-28 12:40:00,142.38,142.5,142.36,142.48,16354.0,125.4762,125.582,125.4586,125.5644,16354.0
2021-04-28 12:45:00,142.47,142.48,142.4,142.46,16178.0,125.5555,125.5644,125.4939,125.5467,16178.0
2021-04-28 12:50:00,142.46,142.57,142.45,142.53,16474.0,125.5467,125.6437,125.5379,125.6084,16474.0
2021-04-28 12:55:00,142.55,142.55,142.45,142.49,12232.0,125.6261,125.6261,125.5379,125.5732,12232.0
2021-04-28 13:00:00,142.49,142.5,142.38,142.4,18312.0,125.5732,125.582,125.4762,125.4939,18312.0
2021-04-28 13:05:00,142.41,142.44,142.29,142.35,21200.0,125.5027,125.5291,125.3969,125.4498,21200.0
2021-04-28 13:10:00,142.36,142.39,142.3,142.35,13028.0,125.4586,125.485,125.4057,125.4498,13028.0
2021-04-28 13:15:00,142.32,142.35,142.28,142.28,14485.0,125.4234,125.4498,125.3881,125.3881,14485.0
2021-04-28 13:20:00,142.28,142.29,142.22,142.28,10257.0,125.3881,125.3969,125.3352,125.3881,10257.0
2021-04-28 13:25:00,142.28,142.33,142.27,142.27,18060.0,125.3881,125.4322,125.3793,125.3793,18060.0
2021-04-28 13:30:00,142.27,142.27,142.14,142.16,57598.0,125.3793,125.3793,125.2647,125.2824,57598.0
2021-04-28 13:35:00,142.17,142.17,142.04,142.12,26247.0,125.2912,125.2912,125.1766,125.2471,26247.0
2021-04-28 13:40:00,142.12,142.19,142.09,142.13,16112.0,125.2471,125.3088,125.2207,125.2559,16112.0
2021-04-28 13:45:00,142.12,142.14,142.05,142.08,19487.0,125.2471,125.2647,125.1854,125.2118,19487.0
2021-04-28 13:50:00,142.08,142.12,142.03,142.11,19962.0,125.2118,125.2471,125.1678,125.2383,19962.0
2021-04-28 13:55:00,142.11,142.13,142.06,142.13,17624.0,125.2383,125.2559,125.1942,125.2559,17624.0
2021-04-28 14:00:00,142.1,142.34,141.99,142.19,41029.0,125.2295,125.441,125.1325,125.3088,41029.0
2021-04-28 14:05:00,142.25,142.27,142.17,142.19,14500.0,125.3617,125.3793,125.2912,125.3088,14500.0
2021-04-28 14:10:00,142.17,142.19,141.97,142.07,23788.0,125.2912,125.3088,125.1149,125.203,23788.0
2021-04-28 14:15:00,142.07,142.1,141.95,142.1,27954.0,125.203,125.2295,125.0973,125.2295,27954.0
2021-04-28 14:20:00,142.1,142.15,142.07,142.1,36475.0,125.2295,125.2735,125.203,125.2295,36475.0
2021-04-28 14:25:00,142.09,142.15,142.08,142.12,24915.0,125.2207,125.2735,125.2118,125.2471,24915.0
2021-04-28 14:30:00,142.13,142.18,142.06,142.15,48580.0,125.2559,125.3,125.1942,125.2735,48580.0
2021-04-28 14:35:00,142.14,142.35,142.12,142.31,107653.0,125.2647,125.4498,125.2471,125.4145,107653.0
2021-04-28 14:40:00,142.31,142.41,142.29,142.29,45503.0,125.4145,125.5027,125.3969,125.3969,45503.0
2021-04-28 14:45:00,142.28,142.36,142.06,142.09,60572.0,125.3881,125.4586,125.1942,125.2207,60572.0
2021-04-28 14:50:00,142.08,142.2,142.07,142.1,36257.0,125.2118,125.3176,125.203,125.2295,36257.0
2021-04-28 14:55:00,142.09,142.14,142.01,142.13,34059.0,125.2207,125.2647,125.1502,125.2559,34059.0
2021-04-28 15:00:00,142.14,142.21,142.04,142.04,32196.0,125.2647,125.3264,125.1766,125.1766,32196.0
2021-04-28 15:05:00,142.03,142.15,142.02,142.15,30285.0,125.1678,125.2735,125.159,125.2735,30285.0
2021-04-28 15:10:00,142.13,142.14,141.76,141.93,79092.0,125.2559,125.2647,124.9298,125.0797,79092.0
2021-04-28 15:15:00,141.93,141.97,141.85,141.89,52028.0,125.0797,125.1149,125.0092,125.0444,52028.0
2021-04-28 15:20:00,141.88,141.97,141.85,141.92,46419.0,125.0356,125.1149,125.0092,125.0708,46419.0
2021-04-28 15:25:00,141.93,141.95,141.76,141.77,51581.0,125.0797,125.0973,124.9298,124.9387,51581.0
2021-04-28 15:30:00,141.76,141.9,141.75,141.87,84926.0,124.9298,125.0532,124.921,125.0268,84926.0
2021-04-28 15:35:00,141.87,141.95,141.76,141.76,85230.0,125.0268,125.0973,124.9298,124.9298,85230.0
2021-04-28 15:40:00,141.75,141.97,141.75,141.9,96647.0,124.921,125.1149,124.921,125.0532,96647.0
2021-04-28 15:45:00,141.89,141.95,141.85,141.89,96907.0,125.0444,125.0973,125.0092,125.0444,96907.0
2021-04-28 15:50:00,141.89,141.89,141.74,141.75,161340.0,125.0444,125.0444,124.9122,124.921,161340.0
2021-04-28 15:55:00,141.75,141.85,141.72,141.83,304638.0,124.921,125.0092,124.8946,124.9915,304638.0
2021-04-29 09:30:00,142.1,142.56,141.97,142.33,141510.0,125.2295,125.6349,125.1149,125.4322,141510.0
2021-04-29 09:35:00,142.33,142.66,142.16,142.55,61862.0,125.4322,125.723,125.2824,125.6261,61862.0
2021-04-29 09:40:00,142.59,142.83,142.54,142.81,39564.0,125.6613,125.8728,125.6172,125.8552,39564.0
2021-04-29 09:45:00,142.78,143.11,142.72,143.11,66550.0,125.8287,126.1196,125.7759,126.1196,66550.0
2021-04-29 09:50:00,143.09,143.15,142.89,143.13,71954.0,126.1019,126.1548,125.9257,126.1372,71954.0
2021-04-29 09:55:00,143.13,143.17,142.91,143.07,55407.0,126.1372,126.1724,125.9433,126.0843,55407.0
2021-04-29 10:00:00,143.03,143.17,142.86,142.94,39611.0,126.0491,126.1724,125.8992,125.9697,39611.0
2021-04-29 10:05:00,142.94,143.06,142.82,142.98,41324.0,125.9697,126.0755,125.864,126.005,41324.0
2021-04-29 10:10:00,143.03,143.05,142.73,142.8,52885.0,126.0491,126.0667,125.7847,125.8464,52885.0
2021-04-29 10:15:00,142.79,143.11,142.78,143.08,76420.0,125.8376,126.1196,125.8287,126.0931,76420.0
2021-04-29 10:20:00,143.07,143.1,142.79,142.79,33237.0,126.0843,126.1108,125.8376,125.8376,33237.0
2021-04-29 10:25:00,142.81,143.08,142.74,143.08,37664.0,125.8552,126.0931,125.7935,126.0931,37664.0
2021-04-29 10:30:00,143.1,143.33,143.04,143.31,57571.0,126.1108,126.3134,126.0579,126.2958,57571.0
2021-04-29 10:35:00,143.32,143.54,143.3,143.5,39393.0,126.3046,126.4985,126.287,126.4633,39393.0
2021-04-29 10:40:00,143.5,143.62,143.39,143.57,48674.0,126.4633,126.569,126.3663,126.525,48674.0
2021-04-29 10:45:00,143.57,143.65,143.47,143.58,33130.0,126.525,126.5955,126.4368,126.5338,33130.0
2021-04-29 10:50:00,143.58,143.64,143.18,143.21,35842.0,126.5338,126.5866,126.1813,126.2077,35842.0
2021-04-29 10:55:00,143.21,143.3,143.16,143.22,31521.0,126.2077,126.287,126.1636,126.2165,31521.0
2021-04-29 11:00:00,143.22,143.39,143.18,143.32,14753.0,126.2165,126.3663,126.1813,126.3046,14753.0
2021-04-29 11:05:00,143.31,143.49,143.3,143.48,16169.0,126.2958,126.4545,126.287,126.4456,16169.0
2021-04-29 11:10:00,143.48,143.49,143.33,143.37,28610.0,126.4456,126.4545,126.3134,126.3487,28610.0
2021-04-29 11:15:00,143.37,143.45,143.32,143.41,23305.0,126.3487,126.4192,126.3046,126.3839,23305.0
2021-04-29 11:20:00,143.42,143.56,143.42,143.53,18036.0,126.3928,126.5161,126.3928,126.4897,18036.0
2021-04-29 11:25:00,143.55,143.57,143.34,143.36,34550.0,126.5073,126.525,126.3223,126.3399,34550.0
2021-04-29 11:30:00,143.37,143.49,143.32,143.48,25386.0,126.3487,126.4545,126.3046,126.4456,25386.0
2021-04-29 11:35:00,143.5,143.54,143.41,143.45,33415.0,126.4633,126.4985,126.3839,126.4192,33415.0
2021-04-29 11:40:00,143.46,143.46,143.32,143.38,19054.0,126.428,126.428,126.3046,126.3575,19054.0
2021-04-29 11:45:00,143.37,143.44,143.32,143.34,15493.0,126.3487,126.4104,126.3046,126.3223,15493.0
2021-04-29 11:50:00,143.34,143.56,143.33,143.48,21017.0,126.3223,126.5161,126.3134,126.4456,21017.0
2021-04-29 11:55:00,143.47,143.58,143.37,143.44,37306.0,126.4368,126.5338,126.3487,126.4104,37306.0
2021-04-29 12:00:00,143.41,143.62,143.4,143.58,26968.0,126.3839,126.569,126.3751,126.5338,26968.0
2021-04-29 12:05:00,143.59,143.61,143.47,143.53,44034.0,126.5426,126.5602,126.4368,126.4897,44034.0
2021-04-29 12:10:00,143.53,143.67,143.53,143.61,25497.0,126.4897,126.6131,126.4897,126.5602,25497.0
2021-04-29 12:15:00,143.61,143.71,143.58,143.61,36032.0,126.5602,126.6483,126.5338,126.5602,36032.0
2021-04-29 12:20:00,143.61,143.69,143.6,143.65,19128.0,126.5602,126.6307,126.5514,126.5955,19128.0
2021-04-29 12:25:00,143.66,143.68,143.59,143.65,25413.0,126.6043,126.6219,126.5426,126.5955,25413.0
2021-04-29 12:30:00,143.64,143.7,143.57,143.59,29489.0,126.5866,126.6395,126.525,126.5426,29489.0
2021-04-29 12:35:00,143.59,143.66,143.57,143.65,14816.0,126.5426,126.6043,126.525,126.5955,14816.0
2021-04-29 12:40:00,143.66,143.7,143.62,143.66,17691.0,126.6043,126.6395,126.569,126.6043,17691.0
2021-04-29 12:45:00,143.67,143.72,143.56,143.59,35519.0,126.6131,126.6571,126.5161,126.5426,35519.0
2021-04-29 12:50:00,143.59,143.61,143.54,143.6,23649.0,126.5426,126.5602,126.4985,126.5514,23649.0
2021-04-29 12:55:00,143.58,143.69,143.55,143.66,20827.0,126.5338,126.6307,126.5073,126.6043,20827.0
2021-04-29 13:00:00,143.66,143.8,143.58,143.8,24303.0,126.6043,126.7276,126.5338,126.7276,24303.0
2021-04-29 13:05:00,143.8,143.99,143.79,143.99,19416.0,126.7276,126.8951,126.7188,126.8951,19416.0
2021-04-29 13:10:00,143.99,144.0,143.87,143.91,35499.0,126.8951,126.9039,126.7893,126.8246,35499.0
2021-04-29 13:15:00,143.93,144.06,143.92,144.06,26252.0,126.8422,126.9568,126.8334,126.9568,26252.0
2021-04-29 13:20:00,144.07,144.09,143.99,144.0,17246.0,126.9656,126.9832,126.8951,126.9039,17246.0
2021-04-29 13:25:00,144.0,144.06,143.93,144.05,27694.0,126.9039,126.9568,126.8422,126.948,27694.0
2021-04-29 13:30:00,144.05,144.07,143.95,144.02,21630.0,126.948,126.9656,126.8598,126.9215,21630.0
2021-04-29 13:35:00,144.02,144.13,143.98,144.12,44795.0,126.9215,127.0185,126.8863,127.0097,44795.0
2021-04-29 13:40:00,144.11,144.28,144.11,144.14,46730.0,127.0008,127.1507,127.0008,127.0273,46730.0
2021-04-29 13:45:00,144.12,144.12,143.98,144.06,20065.0,127.0097,127.0097,126.8863,126.9568,20065.0
2021-04-29 13:50:00,144.05,144.09,143.99,144.06,33323.0,126.948,126.9832,126.8951,126.9568,33323.0
2021-04-29 13:55:00,144.06,144.07,143.89,143.94,30752.0,126.9568,126.9656,126.807,126.851,30752.0
2021-04-29 14:00:00,143.97,144.08,143.94,144.04,24560.0,126.8775,126.9744,126.851,126.9392,24560.0
2021-04-29 14:05:00,144.02,144.07,143.94,143.96,21843.0,126.9215,126.9656,126.851,126.8687,21843.0
2021-04-29 14:10:00,143.95,144.04,143.94,143.94,14650.0,126.8598,126.9392,126.851,126.851,14650.0
2021-04-29 14:15:00,143.99,144.05,143.95,143.97,26232.0,126.8951,126.948,126.8598,126.8775,26232.0
2021-04-29 14:20:00,143.99,144.11,143.99,144.04,17619.0,126.8951,127.0008,126.8951,126.9392,17619.0
2021-04-29 14:25:00,144.05,144.12,144.02,144.06,27562.0,126.948,127.0097,126.9215,126.9568,27562.0
2021-04-29 14:30:00,144.05,144.15,144.01,144.14,33290.0,126.948,127.0361,126.9127,127.0273,33290.0
2021-04-29 14:35:00,144.15,144.16,144.08,144.1,20016.0,127.0361,127.0449,126.9744,126.992,20016.0
2021-04-29 14:40:00,144.13,144.3,144.1,144.29,25963.0,127.0185,127.1683,126.992,127.1595,25963.0
2021-04-29 14:45:00,144.29,144.43,144.27,144.43,46240.0,127.1595,127.2829,127.1418,127.2829,46240.0
2021-04-29 14:50:00,144.42,144.42,144.29,144.29,29713.0,127.274,127.274,127.1595,127.1595,29713.0
2021-04-29 14:55:00,144.29,144.29,144.1,144.12,20685.0,127.1595,127.1595,126.992,127.0097,20685.0
2021-04-29 15:00:00,144.12,144.27,144.1,144.25,26539.0,127.0097,127.1418,126.992,127.1242,26539.0
2021-04-29 15:05:00,144.25,144.29,144.21,144.21,24461.0,127.1242,127.1595,127.089,127.089,24461.0
2021-04-29 15:10:00,144.23,144.28,144.17,144.22,80702.0,127.1066,127.1507,127.0537,127.0978,80702.0
2021-04-29 15:15:00,144.23,144.33,144.19,144.23,44594.0,127.1066,127.1947,127.0713,127.1066,44594.0
2021-04-29 15:20:00,144.23,144.25,144.19,144.21,55619.0,127.1066,127.1242,127.0713,127.089,55619.0
2021-04-29 15:25:00,144.21,144.23,144.11,144.18,37831.0,127.089,127.1066,127.0008,127.0625,37831.0
2021-04-29 15:30:00,144.18,144.19,144.09,144.13,29556.0,127.0625,127.0713,126.9832,127.0185,29556.0
2021-04-29 15:35:00,144.12,144.12,144.0,144.02,62785.0,127.0097,127.0097,126.9039,126.9215,62785.0
2021-04-29 15:40:00,144.01,144.1,143.98,144.09,41851.0,126.9127,126.992,126.8863,126.9832,41851.0
2021-04-29 15:45:00,144.08,144.16,144.05,144.11,88102.0,126.9744,127.0449,126.948,127.0008,88102.0
2021-04-29 15:50:00,144.09,144.1,143.75,143.77,118363.0,126.9832,126.992,126.6836,126.7012,118363.0
2021-04-29 15:55:00,143.76,143.96,143.74,143.94,178816.0,126.6924,126.8687,126.6748,126.851,178816.0
2021-04-30 09:30:00,143.32,143.95,143.15,143.76,82073.0,126.3046,126.8598,126.1548,126.6924,82073.0
2021-04-30 09:35:00,143.72,143.85,143.4,143.59,48109.0,126.6571,126.7717,126.3751,126.5426,48109.0
2021-04-30 09:40:00,143.6,143.75,143.51,143.61,26312.0,126.5514,126.6836,126.4721,126.5602,26312.0
2021-04-30 09:45:00,143.61,143.68,143.23,143.23,34257.0,126.5602,126.6219,126.2253,126.2253,34257.0
2021-04-30 09:50:00,143.26,143.52,143.2,143.23,37503.0,126.2518,126.4809,126.1989,126.2253,37503.0
2021-04-30 09:55:00,143.22,143.29,142.91,142.99,24052.0,126.2165,126.2782,125.9433,126.0138,24052.0
2021-04-30 10:00:00,143.0,143.03,142.8,142.88,26762.0,126.0226,126.0491,125.8464,125.9169,26762.0
2021-04-30 10:05:00,142.91,143.0,142.71,142.79,32133.0,125.9433,126.0226,125.7671,125.8376,32133.0
2021-04-30 10:10:00,142.78,142.8,142.58,142.64,35176.0,125.8287,125.8464,125.6525,125.7054,35176.0
2021-04-30 10:15:00,142.62,142.67,142.57,142.63,37891.0,125.6877,125.7318,125.6437,125.6966,37891.0
2021-04-30 10:20:00,142.64,142.69,142.5,142.67,20978.0,125.7054,125.7494,125.582,125.7318,20978.0
2021-04-30 10:25:00,142.7,142.98,142.7,142.97,17865.0,125.7582,126.005,125.7582,125.9962,17865.0
2021-04-30 10:30:00,142.97,143.25,142.97,143.24,38983.0,125.9962,126.2429,125.9962,126.2341,38983.0
2021-04-30 10:35:00,143.29,143.32,143.12,143.31,38742.0,126.2782,126.3046,126.1284,126.2958,38742.0
2021-04-30 10:40:00,143.3,143.32,143.13,143.18,27409.0,126.287,126.3046,126.1372,126.1813,27409.0
2021-04-30 10:45:00,143.18,143.32,143.12,143.31,22719.0,126.1813,126.3046,126.1284,126.2958,22719.0
2021-04-30 10:50:00,143.33,143.52,143.3,143.45,26582.0,126.3134,126.4809,126.287,126.4192,26582.0
2021-04-30 10:55:00,143.46,143.55,143.42,143.48,34287.0,126.428,126.5073,126.3928,126.4456,34287.0
2021-04-30 11:00:00,143.49,143.57,143.37,143.57,24973.0,126.4545,126.525,126.3487,126.525,24973.0
2021-04-30 11:05:00,143.57,143.62,143.43,143.52,30408.0,126.525,126.569,126.4016,126.4809,30408.0
2021-04-30 11:10:00,143.49,143.49,143.36,143.41,9853.0,126.4545,126.4545,126.3399,126.3839,9853.0
2021-04-30 11:15:00,143.41,143.41,143.15,143.32,29112.0,126.3839,126.3839,126.1548,126.3046,29112.0
2021-04-30 11:20:00,143.33,143.51,143.32,143.47,32080.0,126.3134,126.4721,126.3046,126.4368,32080.0
2021-04-30 11:25:00,143.46,143.46,143.25,143.25,36862.0,126.428,126.428,126.2429,126.2429,36862.0
2021-04-30 11:30:00,143.25,143.25,143.0,143.06,19153.0,126.2429,126.2429,126.0226,126.0755,19153.0
2021-04-30 11:35:00,143.05,143.27,143.03,143.25,19437.0,126.0667,126.2606,126.0491,126.2429,19437.0
2021-04-30 11:40:00,143.25,143.42,143.24,143.39,15880.0,126.2429,126.3928,126.2341,126.3663,15880.0
2021-04-30 11:45:00,143.38,143.51,143.34,143.5,12077.0,126.3575,126.4721,126.3223,126.4633,12077.0
2021-04-30 11:50:00,143.5,143.57,143.45,143.57,26602.0,126.4633,126.525,126.4192,126.525,26602.0
2021-04-30 11:55:00,143.55,143.6,143.48,143.6,13367.0,126.5073,126.5514,126.4456,126.5514,13367.0
2021-04-30 12:00:00,143.6,143.64,143.55,143.59,14535.0,126.5514,126.5866,126.5073,126.5426,14535.0
2021-04-30 12:05:00,143.59,143.68,143.52,143.64,16791.0,126.5426,126.6219,126.4809,126.5866,16791.0
2021-04-30 12:10:00,143.62,143.65,143.52,143.54,5959.0,126.569,126.5955,126.4809,126.4985,5959.0
2021-04-30 12:15:00,143.54,143.62,143.54,143.61,14991.0,126.4985,126.569,126.4985,126.5602,14991.0
2021-04-30 12:20:00,143.63,143.7,143.6,143.61,22351.0,126.5778,126.6395,126.5514,126.5602,22351.0
2021-04-30 12:25:00,143.6,143.68,143.56,143.61,11396.0,126.5514,126.6219,126.5161,126.5602,11396.0
2021-04-30 12:30:00,143.59,143.67,143.57,143.59,17424.0,126.5426,126.6131,126.525,126.5426,17424.0
2021-04-30 12:35:00,143.58,143.61,143.49,143.55,18566.0,126.5338,126.5602,126.4545,126.5073,18566.0
2021-04-30 12:40:00,143.56,143.68,143.55,143.65,25546.0,126.5161,126.6219,126.5073,126.5955,25546.0
2021-04-30 12:45:00,143.66,143.7,143.61,143.66,17110.0,126.6043,126.6395,126.5602,126.6043,17110.0
2021-04-30 12:50:00,143.68,143.71,143.56,143.6,18550.0,126.6219,126.6483,126.5161,126.5514,18550.0
2021-04-30 12:55:00,143.58,143.58,143.45,143.46,18479.0,126.5338,126.5338,126.4192,126.428,18479.0
2021-04-30 13:00:00,143.47,143.58,143.43,143.55,14771.0,126.4368,126.5338,126.4016,126.5073,14771.0
2021-04-30 13:05:00,143.56,143.56,143.48,143.5,9597.0,126.5161,126.5161,126.4456,126.4633,9597.0
2021-04-30 13:10:00,143.5,143.51,143.36,143.43,21761.0,126.4633,126.4721,126.3399,126.4016,21761.0
2021-04-30 13:15:00,143.42,143.52,143.42,143.49,16086.0,126.3928,126.4809,126.3928,126.4545,16086.0
2021-04-30 13:20:00,143.49,143.57,143.45,143.57,10229.0,126.4545,126.525,126.4192,126.525,10229.0
2021-04-30 13:25:00,143.56,143.74,143.55,143.74,41176.0,126.5161,126.6748,126.5073,126.6748,41176.0
2021-04-30 13:30:00,143.72,143.76,143.69,143.73,13948.0,126.6571,126.6924,126.6307,126.666,13948.0
2021-04-30 13:35:00,143.72,143.74,143.64,143.69,14426.0,126.6571,126.6748,126.5866,126.6307,14426.0
2021-04-30 13:40:00,143.69,143.7,143.65,143.66,17893.0,126.6307,126.6395,126.5955,126.6043,17893.0
2021-04-30 13:45:00,143.66,143.76,143.66,143.7,20475.0,126.6043,126.6924,126.6043,126.6395,20475.0
2021-04-30 13:50:00,143.69,143.71,143.55,143.56,18397.0,126.6307,126.6483,126.5073,126.5161,18397.0
2021-04-30 13:55:00,143.55,143.59,143.5,143.58,17552.0,126.5073,126.5426,126.4633,126.5338,17552.0
2021-04-30 14:00:00,143.57,143.74,143.56,143.66,30793.0,126.525,126.6748,126.5161,126.6043,30793.0
2021-04-30 14:05:00,143.65,143.69,143.59,143.59,15755.0,126.5955,126.6307,126.5426,126.5426,15755.0
2021-04-30 14:10:00,143.59,143.65,143.56,143.64,16198.0,126.5426,126.5955,126.5161,126.5866,16198.0
2021-04-30 14:15:00,143.63,143.8,143.61,143.79,31244.0,126.5778,126.7276,126.5602,126.7188,31244.0
2021-04-30 14:20:00,143.78,143.88,143.67,143.84,25755.0,126.71,126.7981,126.6131,126.7629,25755.0
2021-04-30 14:25:00,143.83,143.88,143.81,143.84,23077.0,126.7541,126.7981,126.7365,126.7629,23077.0
2021-04-30 14:30:00,143.83,143.87,143.71,143.72,15945.0,126.7541,126.7893,126.6483,126.6571,15945.0
2021-04-30 14:35:00,143.72,143.82,143.72,143.75,14192.0,126.6571,126.7453,126.6571,126.6836,14192.0
2021-04-30 14:40:00,143.76,143.81,143.74,143.8,15738.0,126.6924,126.7365,126.6748,126.7276,15738.0
2021-04-30 14:45:00,143.81,143.82,143.7,143.72,21557.0,126.7365,126.7453,126.6395,126.6571,21557.0
2021-04-30 14:50:00,143.73,143.88,143.73,143.86,17685.0,126.666,126.7981,126.666,126.7805,17685.0
2021-04-30 14:55:00,143.86,143.89,143.8,143.85,23743.0,126.7805,126.807,126.7276,126.7717,23743.0
2021-04-30 15:00:00,143.86,143.92,143.75,143.78,25233.0,126.7805,126.8334,126.6836,126.71,25233.0
2021-04-30 15:05:00,143.77,143.84,143.73,143.78,23204.0,126.7012,126.7629,126.666,126.71,23204.0
2021-04-30 15:10:00,143.77,143.82,143.75,143.77,29667.0,126.7012,126.7453,126.6836,126.7012,29667.0
2021-04-30 15:15:00,143.77,143.91,143.74,143.89,38352.0,126.7012,126.8246,126.6748,126.807,38352.0
2021-04-30 15:20:00,143.87,143.97,143.83,143.93,45917.0,126.7893,126.8775,126.7541,126.8422,45917.0
2021-04-30 15:25:00,143.94,144.07,143.94,144.03,38683.0,126.851,126.9656,126.851,126.9303,38683.0
2021-04-30 15:30:00,144.05,144.14,144.0,144.04,39222.0,126.948,127.0273,126.9039,126.9392,39222.0
2021-04-30 15:35:00,144.04,144.13,143.99,144.0,56823.0,126.9392,127.0185,126.8951,126.9039,56823.0
2021-04-30 15:40:00,143.99,144.08,143.96,143.97,40284.0,126.8951,126.9744,126.8687,126.8775,40284.0
2021-04-30 15:45:00,143.97,144.16,143.84,144.16,84562.0,126.8775,127.0449,126.7629,127.0449,84562.0
2021-04-30 15:50:00,144.14,144.14,143.9,143.96,169006.0,127.0273,127.0273,126.8158,126.8687,169006.0
2021-04-30 15:55:00,143.97,144.24,143.94,144.23,218852.0,126.8775,127.1154,126.851,127.1066,218852.0
2021-05-03 09:30:00,144.99,145.03,144.34,144.35,113757.0,127.7764,127.8116,127.2035,127.2123,113757.0
2021-05-03 09:35:00,144.4,144.58,144.14,144.17,25498.0,127.2564,127.415,127.0273,127.0537,25498.0
2021-05-03 09:40:00,144.17,144.44,144.1,144.43,22228.0,127.0537,127.2917,126.992,127.2829,22228.0
2021-05-03 09:45:00,144.46,144.91,144.43,144.9,33583.0,127.3093,127.7059,127.2829,127.6971,33583.0
2021-05-03 09:50:00,144.89,144.93,144.68,144.82,12735.0,127.6882,127.7235,127.5032,127.6265,12735.0
2021-05-03 09:55:00,144.8,144.84,144.61,144.84,13416.0,127.6089,127.6442,127.4415,127.6442,13416.0
2021-05-03 10:00:00,144.81,144.96,144.61,144.71,32546.0,127.6177,127.7499,127.4415,127.5296,32546.0
2021-05-03 10:05:00,144.73,145.03,144.63,144.91,58184.0,127.5472,127.8116,127.4591,127.7059,58184.0
2021-05-03 10:10:00,144.9,145.21,144.89,145.14,39777.0,127.6971,127.9702,127.6882,127.9086,39777.0
2021-05-03 10:15:00,145.16,145.32,145.07,145.32,35295.0,127.9262,128.0672,127.8469,128.0672,35295.0
2021-05-03 10:20:00,145.33,145.63,145.31,145.59,67095.0,128.076,128.3404,128.0584,128.3051,67095.0
2021-05-03 10:25:00,145.58,145.78,145.57,145.68,67600.0,128.2963,128.4726,128.2875,128.3844,67600.0
2021-05-03 10:30:00,145.69,146.02,145.59,145.93,107115.0,128.3933,128.6841,128.3051,128.6048,107115.0
2021-05-03 10:35:00,145.94,146.14,145.87,146.08,73800.0,128.6136,128.7898,128.5519,128.737,73800.0
2021-05-03 10:40:00,146.06,146.06,145.79,145.84,64325.0,128.7193,128.7193,128.4814,128.5255,64325.0
2021-05-03 10:45:00,145.82,145.89,145.73,145.88,43525.0,128.5078,128.5695,128.4285,128.5607,43525.0
2021-05-03 10:50:00,145.86,145.91,145.69,145.73,38237.0,128.5431,128.5871,128.3933,128.4285,38237.0
2021-05-03 10:55:00,145.71,145.71,145.52,145.67,19288.0,128.4109,128.4109,128.2434,128.3756,19288.0
2021-05-03 11:00:00,145.71,145.77,145.55,145.7,38715.0,128.4109,128.4638,128.2699,128.4021,38715.0
2021-05-03 11:05:00,145.71,145.76,145.54,145.68,43231.0,128.4109,128.4549,128.2611,128.3844,43231.0
2021-05-03 11:10:00,145.68,145.73,145.58,145.62,45288.0,128.3844,128.4285,128.2963,128.3316,45288.0
2021-05-03 11:15:00,145.6,145.75,145.55,145.67,41809.0,128.3139,128.4461,128.2699,128.3756,41809.0
2021-05-03 11:20:00,145.65,145.67,145.46,145.52,23311.0,128.358,128.3756,128.1906,128.2434,23311.0
2021-05-03 11:25:00,145.52,145.86,145.51,145.86,21161.0,128.2434,128.5431,128.2346,128.5431,21161.0
2021-05-03 11:30:00,145.86,145.9,145.71,145.83,30771.0,128.5431,128.5783,128.4109,128.5166,30771.0
2021-05-03 11:35:00,145.85,145.89,145.76,145.76,25977.0,128.5343,128.5695,128.4549,128.4549,25977.0
2021-05-03 11:40:00,145.78,146.03,145.77,146.03,23159.0,128.4726,128.6929,128.4638,128.6929,23159.0
2021-05-03 11:45:00,146.03,146.13,146.01,146.11,23117.0,128.6929,128.781,128.6753,128.7634,23117.0
2021-05-03 11:50:00,146.11,146.12,145.96,146.11,39483.0,128.7634,128.7722,128.6312,128.7634,39483.0
2021-05-03 11:55:00,146.1,146.43,146.09,146.38,42885.0,128.7546,129.0454,128.7458,129.0013,42885.0
2021-05-03 12:00:00,146.37,146.41,146.28,146.34,29420.0,128.9925,129.0278,128.9132,128.9661,29420.0
2021-05-03 12:05:00,146.35,146.36,146.22,146.25,23705.0,128.9749,128.9837,128.8603,128.8868,23705.0
2021-05-03 12:10:00,146.24,146.45,146.24,146.41,47592.0,128.878,129.063,128.878,129.0278,47592.0
2021-05-03 12:15:00,146.39,146.41,146.26,146.28,66026.0,129.0102,129.0278,128.8956,128.9132,66026.0
2021-05-03 12:20:00,146.28,146.36,146.17,146.22,177810.0,128.9132,128.9837,128.8163,128.8603,177810.0
2021-05-03 12:25:00,146.22,146.34,146.17,146.19,47719.0,128.8603,128.9661,128.8163,128.8339,47719.0
2021-05-03 12:30:00,146.18,146.33,146.13,146.3,44500.0,128.8251,128.9573,128.781,128.9308,44500.0
2021-05-03 12:35:00,146.27,146.33,146.24,146.3,26158.0,128.9044,128.9573,128.878,128.9308,26158.0
2021-05-03 12:40:00,146.31,146.35,146.29,146.33,30762.0,128.9397,128.9749,128.922,128.9573,30762.0
2021-05-03 12:45:00,146.33,146.39,146.3,146.32,31469.0,128.9573,129.0102,128.9308,128.9485,31469.0
2021-05-03 12:50:00,146.33,146.38,146.26,146.33,24309.0,128.9573,129.0013,128.8956,128.9573,24309.0
2021-05-03 12:55:00,146.33,146.45,146.33,146.44,16565.0,128.9573,129.063,128.9573,129.0542,16565.0
2021-05-03 13:00:00,146.41,146.43,146.33,146.36,20090.0,129.0278,129.0454,128.9573,128.9837,20090.0
2021-05-03 13:05:00,146.36,146.55,146.35,146.55,46323.0,128.9837,129.1512,128.9749,129.1512,46323.0
2021-05-03 13:10:00,146.55,146.58,146.45,146.47,19485.0,129.1512,129.1776,129.063,129.0807,19485.0
2021-05-03 13:15:00,146.45,146.53,146.45,146.47,16150.0,129.063,129.1335,129.063,129.0807,16150.0
2021-05-03 13:20:00,146.48,146.5,146.46,146.48,19665.0,129.0895,129.1071,129.0718,129.0895,19665.0
2021-05-03 13:25:00,146.48,146.69,146.46,146.68,29062.0,129.0895,129.2745,129.0718,129.2657,29062.0
2021-05-03 13:30:00,146.67,146.69,146.6,146.68,45828.0,129.2569,129.2745,129.1952,129.2657,45828.0
2021-05-03 13:35:00,146.68,146.78,146.6,146.65,54080.0,129.2657,129.3539,129.1952,129.2393,54080.0
2021-05-03 13:40:00,146.66,146.66,146.55,146.55,19845.0,129.2481,129.2481,129.1512,129.1512,19845.0
2021-05-03 13:45:00,146.55,146.59,146.44,146.47,22956.0,129.1512,129.1864,129.0542,129.0807,22956.0
2021-05-03 13:50:00,146.47,146.53,146.42,146.45,31589.0,129.0807,129.1335,129.0366,129.063,31589.0
2021-05-03 13:55:00,146.45,146.5,146.41,146.48,11724.0,129.063,129.1071,129.0278,129.0895,11724.0
2021-05-03 14:00:00,146.47,146.59,146.46,146.51,30121.0,129.0807,129.1864,129.0718,129.1159,30121.0
2021-05-03 14:05:00,146.52,146.52,146.33,146.36,20279.0,129.1247,129.1247,128.9573,128.9837,20279.0
2021-05-03 14:10:00,146.34,146.37,146.2,146.22,15496.0,128.9661,128.9925,128.8427,128.8603,15496.0
2021-05-03 14:15:00,146.24,146.27,146.17,146.27,18930.0,128.878,128.9044,128.8163,128.9044,18930.0
2021-05-03 14:20:00,146.27,146.32,146.2,146.28,18884.0,128.9044,128.9485,128.8427,128.9132,18884.0
2021-05-03 14:25:00,146.28,146.33,146.2,146.24,19335.0,128.9132,128.9573,128.8427,128.878,19335.0
2021-05-03 14:30:00,146.24,146.34,146.13,146.14,30424.0,128.878,128.9661,128.781,128.7898,30424.0
2021-05-03 14:35:00,146.12,146.13,146.01,146.09,16848.0,128.7722,128.781,128.6753,128.7458,16848.0
2021-05-03 14:40:00,146.09,146.17,146.09,146.13,28028.0,128.7458,128.8163,128.7458,128.781,28028.0
2021-05-03 14:45:00,146.13,146.24,146.1,146.22,29856.0,128.781,128.878,128.7546,128.8603,29856.0
2021-05-03 14:50:00,146.22,146.33,146.22,146.25,19422.0,128.8603,128.9573,128.8603,128.8868,19422.0
2021-05-03 14:55:00,146.24,146.27,146.13,146.16,37161.0,128.878,128.9044,128.781,128.8075,37161.0
2021-05-03 15:00:00,146.17,146.17,146.02,146.03,29276.0,128.8163,128.8163,128.6841,128.6929,29276.0
2021-05-03 15:05:00,146.05,146.08,145.96,146.04,30688.0,128.7105,128.737,128.6312,128.7017,30688.0
2021-05-03 15:10:00,146.02,146.03,145.93,145.94,21666.0,128.6841,128.6929,128.6048,128.6136,21666.0
2021-05-03 15:15:00,145.94,145.95,145.81,145.82,30855.0,128.6136,128.6224,128.499,128.5078,30855.0
2021-05-03 15:20:00,145.81,145.92,145.8,145.9,19947.0,128.499,128.596,128.4902,128.5783,19947.0
2021-05-03 15:25:00,145.9,145.95,145.87,145.91,24694.0,128.5783,128.6224,128.5519,128.5871,24694.0
2021-05-03 15:30:00,145.9,145.9,145.78,145.82,38530.0,128.5783,128.5783,128.4726,128.5078,38530.0
2021-05-03 15:35:00,145.83,145.9,145.79,145.79,40438.0,128.5166,128.5783,128.4814,128.4814,40438.0
2021-05-03 15:40:00,145.8,145.8,145.67,145.73,48330.0,128.4902,128.4902,128.3756,128.4285,48330.0
2021-05-03 15:45:00,145.73,145.74,145.61,145.62,39465.0,128.4285,128.4373,128.3228,128.3316,39465.0
2021-05-03 15:50:00,145.62,145.79,145.59,145.66,167437.0,128.3316,128.4814,128.3051,128.3668,167437.0
2021-05-03 15:55:00,145.65,145.9,145.62,145.8,273229.0,128.358,128.5783,128.3316,128.4902,273229.0
2021-05-04 09:30:00,145.9,146.2,145.31,145.99,86598.0,128.5783,128.8427,128.0584,128.6576,86598.0
2021-05-04 09:35:00,146.03,146.14,145.75,145.77,33605.0,128.6929,128.7898,128.4461,128.4638,33605.0
2021-05-04 09:40:00,145.78,145.8,145.53,145.61,46125.0,128.4726,128.4902,128.2523,128.3228,46125.0
2021-05-04 09:45:00,145.65,146.0,145.65,145.79,49557.0,128.358,128.6665,128.358,128.4814,49557.0
2021-05-04 09:50:00,145.76,146.12,145.6,145.99,71567.0,128.4549,128.7722,128.3139,128.6576,71567.0
2021-05-04 09:55:00,145.99,146.27,145.88,146.24,59342.0,128.6576,128.9044,128.5607,128.878,59342.0
2021-05-04 10:00:00,146.28,146.49,146.14,146.43,57283.0,128.9132,129.0983,128.7898,129.0454,57283.0
2021-05-04 10:05:00,146.4,146.55,146.28,146.45,43820.0,129.019,129.1512,128.9132,129.063,43820.0
2021-05-04 10:10:00,146.45,146.76,146.28,146.76,52134.0,129.063,129.3362,128.9132,129.3362,52134.0
2021-05-04 10:15:00,146.76,146.77,146.45,146.54,52370.0,129.3362,129.345,129.063,129.1423,52370.0
2021-05-04 10:20:00,146.54,146.54,145.91,145.91,47968.0,129.1423,129.1423,128.5871,128.5871,47968.0
2021-05-04 10:25:00,145.92,145.94,145.62,145.66,67668.0,128.596,128.6136,128.3316,128.3668,67668.0
2021-05-04 10:30:00,145.65,145.75,145.51,145.66,65893.0,128.358,128.4461,128.2346,128.3668,65893.0
2021-05-04 10:35:00,145.68,145.68,145.42,145.59,36330.0,128.3844,128.3844,128.1553,128.3051,36330.0
2021-05-04 10:40:00,145.59,145.59,145.05,145.19,61963.0,128.3051,128.3051,127.8292,127.9526,61963.0
2021-05-04 10:45:00,145.19,145.45,145.13,145.43,46135.0,127.9526,128.1818,127.8997,128.1641,46135.0
2021-05-04 10:50:00,145.42,145.71,145.35,145.62,43189.0,128.1553,128.4109,128.0936,128.3316,43189.0
2021-05-04 10:55:00,145.62,145.7,145.51,145.57,35340.0,128.3316,128.4021,128.2346,128.2875,35340.0
2021-05-04 11:00:00,145.57,145.8,145.57,145.75,34263.0,128.2875,128.4902,128.2875,128.4461,34263.0
2021-05-04 11:05:00,145.74,145.79,145.57,145.78,28518.0,128.4373,128.4814,128.2875,128.4726,28518.0
2021-05-04 11:10:00,145.79,145.83,145.51,145.58,36532.0,128.4814,128.5166,128.2346,128.2963,36532.0
2021-05-04 11:15:00,145.57,145.86,145.48,145.82,40987.0,128.2875,128.5431,128.2082,128.5078,40987.0
2021-05-04 11:20:00,145.84,145.86,145.71,145.73,21293.0,128.5255,128.5431,128.4109,128.4285,21293.0
2021-05-04 11:25:00,145.73,145.84,145.58,145.61,31989.0,128.4285,128.5255,128.2963,128.3228,31989.0
2021-05-04 11:30:00,145.61,145.61,145.44,145.47,46634.0,128.3228,128.3228,128.1729,128.1994,46634.0
2021-05-04 11:35:00,145.46,145.54,145.37,145.39,40336.0,128.1906,128.2611,128.1113,128.1289,40336.0
2021-05-04 11:40:00,145.39,145.47,145.28,145.43,54205.0,128.1289,128.1994,128.0319,128.1641,54205.0
2021-05-04 11:45:00,145.43,145.43,145.1,145.12,51540.0,128.1641,128.1641,127.8733,127.8909,51540.0
2021-05-04 11:50:00,145.11,145.34,145.05,145.07,54170.0,127.8821,128.0848,127.8292,127.8469,54170.0
2021-05-04 11:55:00,145.09,145.11,144.91,144.97,27925.0,127.8645,127.8821,127.7059,127.7587,27925.0
2021-05-04 12:00:00,144.96,145.03,144.86,144.93,46397.0,127.7499,127.8116,127.6618,127.7235,46397.0
2021-05-04 12:05:00,144.92,145.01,144.86,144.89,38789.0,127.7147,127.794,127.6618,127.6882,38789.0
2021-05-04 12:10:00,144.88,144.96,144.79,144.84,35138.0,127.6794,127.7499,127.6001,127.6442,35138.0
2021-05-04 12:15:00,144.85,145.02,144.84,145.01,50993.0,127.653,127.8028,127.6442,127.794,50993.0
2021-05-04 12:20:00,145.01,145.02,144.92,144.95,50517.0,127.794,127.8028,127.7147,127.7411,50517.0
2021-05-04 12:25:00,144.96,145.02,144.79,144.8,59368.0,127.7499,127.8028,127.6001,127.6089,59368.0
2021-05-04 12:30:00,144.8,144.83,144.61,144.69,44401.0,127.6089,127.6354,127.4415,127.512,44401.0
2021-05-04 12:35:00,144.7,144.73,144.52,144.52,33792.0,127.5208,127.5472,127.3622,127.3622,33792.0
2021-05-04 12:40:00,144.54,144.67,144.45,144.51,23273.0,127.3798,127.4944,127.3005,127.3534,23273.0
2021-05-04 12:45:00,144.52,144.59,144.44,144.45,28141.0,127.3622,127.4239,127.2917,127.3005,28141.0
2021-05-04 12:50:00,144.44,144.51,144.36,144.37,25482.0,127.2917,127.3534,127.2212,127.23,25482.0
2021-05-04 12:55:00,144.34,144.4,144.26,144.26,17647.0,127.2035,127.2564,127.133,127.133,17647.0
2021-05-04 13:00:00,144.25,144.36,144.23,144.33,33702.0,127.1242,127.2212,127.1066,127.1947,33702.0
2021-05-04 13:05:00,144.33,144.33,144.17,144.23,21907.0,127.1947,127.1947,127.0537,127.1066,21907.0
2021-05-04 13:10:00,144.21,144.38,144.21,144.38,38487.0,127.089,127.2388,127.089,127.2388,38487.0
2021-05-04 13:15:00,144.36,144.39,144.26,144.31,103880.0,127.2212,127.2476,127.133,127.1771,103880.0
2021-05-04 13:20:00,144.32,144.42,144.32,144.37,29892.0,127.1859,127.274,127.1859,127.23,29892.0
2021-05-04 13:25:00,144.36,144.45,144.32,144.38,18654.0,127.2212,127.3005,127.1859,127.2388,18654.0
2021-05-04 13:30:00,144.38,144.58,144.36,144.42,42391.0,127.2388,127.415,127.2212,127.274,42391.0
2021-05-04 13:35:00,144.39,144.44,144.34,144.4,29489.0,127.2476,127.2917,127.2035,127.2564,29489.0
2021-05-04 13:40:00,144.4,144.43,144.33,144.41,20870.0,127.2564,127.2829,127.1947,127.2652,20870.0
2021-05-04 13:45:00,144.4,144.49,144.22,144.22,43826.0,127.2564,127.3357,127.0978,127.0978,43826.0
2021-05-04 13:50:00,144.21,144.23,144.16,144.17,26422.0,127.089,127.1066,127.0449,127.0537,26422.0
2021-05-04 13:55:00,144.19,144.2,144.11,144.16,30120.0,127.0713,127.0802,127.0008,127.0449,30120.0
2021-05-04 14:00:00,144.17,144.19,144.06,144.1,49386.0,127.0537,127.0713,126.9568,126.992,49386.0
2021-05-04 14:05:00,144.13,144.2,143.91,143.95,206084.0,127.0185,127.0802,126.8246,126.8598,206084.0
2021-05-04 14:10:00,143.95,144.0,143.76,143.8,37233.0,126.8598,126.9039,126.6924,126.7276,37233.0
2021-05-04 14:15:00,143.8,143.82,143.49,143.52,53734.0,126.7276,126.7453,126.4545,126.4809,53734.0
2021-05-04 14:20:00,143.51,143.74,143.51,143.74,46313.0,126.4721,126.6748,126.4721,126.6748,46313.0
2021-05-04 14:25:00,143.74,143.75,143.69,143.75,32164.0,126.6748,126.6836,126.6307,126.6836,32164.0
2021-05-04 14:30:00,143.73,143.89,143.72,143.79,34875.0,126.666,126.807,126.6571,126.7188,34875.0
2021-05-04 14:35:00,143.79,143.95,143.79,143.9,56755.0,126.7188,126.8598,126.7188,126.8158,56755.0
2021-05-04 14:40:00,143.89,143.89,143.72,143.73,41518.0,126.807,126.807,126.6571,126.666,41518.0
2021-05-04 14:45:00,143.73,144.01,143.73,144.01,91901.0,126.666,126.9127,126.666,126.9127,91901.0
2021-05-04 14:50:00,144.02,144.05,143.96,144.01,36607.0,126.9215,126.948,126.8687,126.9127,36607.0
2021-05-04 14:55:00,144.01,144.11,143.93,143.94,40073.0,126.9127,127.0008,126.8422,126.851,40073.0
2021-05-04 15:00:00,143.94,144.04,143.89,143.9,75638.0,126.851,126.9392,126.807,126.8158,75638.0
2021-05-04 15:05:00,143.9,143.92,143.7,143.73,52056.0,126.8158,126.8334,126.6395,126.666,52056.0
2021-05-04 15:10:00,143.74,143.84,143.74,143.8,40753.0,126.6748,126.7629,126.6748,126.7276,40753.0
2021-05-04 15:15:00,143.8,143.88,143.7,143.73,59775.0,126.7276,126.7981,126.6395,126.666,59775.0
2021-05-04 15:20:00,143.72,143.73,143.52,143.55,47439.0,126.6571,126.666,126.4809,126.5073,47439.0
2021-05-04 15:25:00,143.54,143.66,143.5,143.56,62406.0,126.4985,126.6043,126.4633,126.5161,62406.0
2021-05-04 15:30:00,143.56,143.73,143.54,143.72,48921.0,126.5161,126.666,126.4985,126.6571,48921.0
2021-05-04 15:35:00,143.73,143.88,143.69,143.84,65951.0,126.666,126.7981,126.6307,126.7629,65951.0
2021-05-04 15:40:00,143.84,143.86,143.65,143.66,58506.0,126.7629,126.7805,126.5955,126.6043,58506.0
2021-05-04 15:45:00,143.65,143.7,143.54,143.6,73193.0,126.5955,126.6395,126.4985,126.5514,73193.0
2021-05-04 15:50:00,143.61,143.87,143.61,143.72,181487.0,126.5602,126.7893,126.5602,126.6571,181487.0
2021-05-04 15:55:00,143.71,144.0,143.71,143.96,241675.0,126.6483,126.9039,126.6483,126.8687,241675.0
2021-05-05 09:30:00,143.88,144.05,143.5,143.84,151222.0,126.7981,126.948,126.4633,126.7629,151222.0
2021-05-05 09:35:00,143.81,144.17,143.55,143.97,40786.0,126.7365,127.0537,126.5073,126.8775,40786.0
2021-05-05 09:40:00,143.93,144.06,143.53,143.6,57691.0,126.8422,126.9568,126.4897,126.5514,57691.0
2021-05-05 09:45:00,143.58,144.0,143.58,143.98,64098.0,126.5338,126.9039,126.5338,126.8863,64098.0
2021-05-05 09:50:00,143.97,144.05,143.79,143.88,37688.0,126.8775,126.948,126.7188,126.7981,37688.0
2021-05-05 09:55:00,143.91,144.12,143.91,144.11,33565.0,126.8246,127.0097,126.8246,127.0008,33565.0
2021-05-05 10:00:00,144.13,144.38,144.09,144.33,58932.0,127.0185,127.2388,126.9832,127.1947,58932.0
2021-05-05 10:05:00,144.32,144.57,144.27,144.45,104491.0,127.1859,127.4062,127.1418,127.3005,104491.0
2021-05-05 10:10:00,144.46,144.52,144.25,144.29,60360.0,127.3093,127.3622,127.1242,127.1595,60360.0
2021-05-05 10:15:00,144.26,144.27,143.89,143.9,60132.0,127.133,127.1418,126.807,126.8158,60132.0
2021-05-05 10:20:00,143.9,144.02,143.75,144.02,52055.0,126.8158,126.9215,126.6836,126.9215,52055.0
2021-05-05 10:25:00,144.02,144.16,143.97,144.12,31936.0,126.9215,127.0449,126.8775,127.0097,31936.0
2021-05-05 10:30:00,144.11,144.43,144.11,144.35,56669.0,127.0008,127.2829,127.0008,127.2123,56669.0
2021-05-05 10:35:00,144.34,144.36,143.99,144.11,35652.0,127.2035,127.2212,126.8951,127.0008,35652.0
2021-05-05 10:40:00,144.09,144.2,143.91,143.91,40032.0,126.9832,127.0802,126.8246,126.8246,40032.0
2021-05-05 10:45:00,143.92,144.06,143.79,143.79,54524.0,126.8334,126.9568,126.7188,126.7188,54524.0
2021-05-05 10:50:00,143.79,143.96,143.77,143.93,22131.0,126.7188,126.8687,126.7012,126.8422,22131.0
2021-05-05 10:55:00,143.93,144.02,143.81,143.82,32580.0,126.8422,126.9215,126.7365,126.7453,32580.0
2021-05-05 11:00:00,143.81,143.94,143.67,143.73,42496.0,126.7365,126.851,126.6131,126.666,42496.0
2021-05-05 11:05:00,143.73,143.93,143.68,143.76,56689.0,126.666,126.8422,126.6219,126.6924,56689.0
2021-05-05 11:10:00,143.76,143.85,143.73,143.77,23934.0,126.6924,126.7717,126.666,126.7012,23934.0
2021-05-05 11:15:00,143.76,143.81,143.62,143.67,23949.0,126.6924,126.7365,126.569,126.6131,23949.0
2021-05-05 11:20:00,143.67,143.69,143.54,143.59,30643.0,126.6131,126.6307,126.4985,126.5426,30643.0
2021-05-05 11:25:00,143.58,143.76,143.5,143.67,38914.0,126.5338,126.6924,126.4633,126.6131,38914.0
2021-05-05 11:30:00,143.67,143.79,143.63,143.77,26266.0,126.6131,126.7188,126.5778,126.7012,26266.0
2021-05-05 11:35:00,143.76,143.9,143.75,143.8,21623.0,126.6924,126.8158,126.6836,126.7276,21623.0
2021-05-05 11:40:00,143.81,143.91,143.81,143.84,18469.0,126.7365,126.8246,126.7365,126.7629,18469.0
2021-05-05 11:45:00,143.86,144.01,143.83,144.0,40472.0,126.7805,126.9127,126.7541,126.9039,40472.0
2021-05-05 11:50:00,144.01,144.05,143.89,143.9,25499.0,126.9127,126.948,126.807,126.8158,25499.0
2021-05-05 11:55:00,143.91,143.92,143.82,143.82,18613.0,126.8246,126.8334,126.7453,126.7453,18613.0
2021-05-05 12:00:00,143.83,143.83,143.72,143.78,27525.0,126.7541,126.7541,126.6571,126.71,27525.0
2021-05-05 12:05:00,143.78,143.78,143.63,143.71,50061.0,126.71,126.71,126.5778,126.6483,50061.0
2021-05-05 12:10:00,143.72,143.84,143.68,143.82,35260.0,126.6571,126.7629,126.6219,126.7453,35260.0
2021-05-05 12:15:00,143.82,144.0,143.82,143.9,26199.0,126.7453,126.9039,126.7453,126.8158,26199.0
2021-05-05 12:20:00,143.89,144.05,143.87,143.97,26917.0,126.807,126.948,126.7893,126.8775,26917.0
2021-05-05 12:25:00,143.98,144.03,143.91,143.93,23178.0,126.8863,126.9303,126.8246,126.8422,23178.0
2021-05-05 12:30:00,143.95,144.0,143.91,144.0,18863.0,126.8598,126.9039,126.8246,126.9039,18863.0
2021-05-05 12:35:00,143.99,143.99,143.92,143.97,14518.0,126.8951,126.8951,126.8334,126.8775,14518.0
2021-05-05 12:40:00,143.98,144.05,143.96,143.99,45533.0,126.8863,126.948,126.8687,126.8951,45533.0
2021-05-05 12:45:00,143.96,144.06,143.89,144.06,22525.0,126.8687,126.9568,126.807,126.9568,22525.0
2021-05-05 12:50:00,144.06,144.11,144.04,144.07,20656.0,126.9568,127.0008,126.9392,126.9656,20656.0
2021-05-05 12:55:00,144.11,144.17,144.04,144.1,42255.0,127.0008,127.0537,126.9392,126.992,42255.0
2021-05-05 13:00:00,144.09,144.11,143.97,144.05,16638.0,126.9832,127.0008,126.8775,126.948,16638.0
2021-05-05 13:05:00,144.05,144.07,143.99,144.0,15317.0,126.948,126.9656,126.8951,126.9039,15317.0
2021-05-05 13:10:00,144.0,144.12,143.98,144.09,26985.0,126.9039,127.0097,126.8863,126.9832,26985.0
2021-05-05 13:15:00,144.08,144.09,144.03,144.08,31683.0,126.9744,126.9832,126.9303,126.9744,31683.0
2021-05-05 13:20:00,144.07,144.08,144.0,144.02,30008.0,126.9656,126.9744,126.9039,126.9215,30008.0
2021-05-05 13:25:00,144.03,144.09,143.98,144.05,37898.0,126.9303,126.9832,126.8863,126.948,37898.0
2021-05-05 13:30:00,144.05,144.26,144.0,144.24,36106.0,126.948,127.133,126.9039,127.1154,36106.0
2021-05-05 13:35:00,144.25,144.26,144.07,144.07,36354.0,127.1242,127.133,126.9656,126.9656,36354.0
2021-05-05 13:40:00,144.07,144.22,144.06,144.16,40779.0,126.9656,127.0978,126.9568,127.0449,40779.0
2021-05-05 13:45:00,144.16,144.18,144.1,144.15,47340.0,127.0449,127.0625,126.992,127.0361,47340.0
2021-05-05 13:50:00,144.15,144.19,144.1,144.16,30977.0,127.0361,127.0713,126.992,127.0449,30977.0
2021-05-05 13:55:00,144.16,144.21,143.99,144.02,41748.0,127.0449,127.089,126.8951,126.9215,41748.0
2021-05-05 14:00:00,144.01,144.09,144.0,144.03,27740.0,126.9127,126.9832,126.9039,126.9303,27740.0
2021-05-05 14:05:00,144.02,144.11,144.0,144.02,34757.0,126.9215,127.0008,126.9039,126.9215,34757.0
2021-05-05 14:10:00,144.02,144.13,143.96,144.11,23556.0,126.9215,127.0185,126.8687,127.0008,23556.0
2021-05-05 14:15:00,144.13,144.22,144.11,144.13,34891.0,127.0185,127.0978,127.0008,127.0185,34891.0
2021-05-05 14:20:00,144.11,144.17,144.05,144.1,14558.0,127.0008,127.0537,126.948,126.992,14558.0
2021-05-05 14:25:00,144.09,144.18,144.07,144.12,14452.0,126.9832,127.0625,126.9656,127.0097,14452.0
2021-05-05 14:30:00,144.13,144.28,144.12,144.24,16452.0,127.0185,127.1507,127.0097,127.1154,16452.0
2021-05-05 14:35:00,144.23,144.23,144.12,144.13,17688.0,127.1066,127.1066,127.0097,127.0185,17688.0
2021-05-05 14:40:00,144.12,144.18,144.11,144.16,18473.0,127.0097,127.0625,127.0008,127.0449,18473.0
2021-05-05 14:45:00,144.18,144.23,144.16,144.18,41928.0,127.0625,127.1066,127.0449,127.0625,41928.0
2021-05-05 14:50:00,144.18,144.2,144.15,144.2,26870.0,127.0625,127.0802,127.0361,127.0802,26870.0
2021-05-05 14:55:00,144.2,144.23,144.13,144.2,41738.0,127.0802,127.1066,127.0185,127.0802,41738.0
2021-05-05 15:00:00,144.21,144.36,144.21,144.31,48168.0,127.089,127.2212,127.089,127.1771,48168.0
2021-05-05 15:05:00,144.31,144.37,144.26,144.34,37977.0,127.1771,127.23,127.133,127.2035,37977.0
2021-05-05 15:10:00,144.36,144.38,144.29,144.31,38276.0,127.2212,127.2388,127.1595,127.1771,38276.0
2021-05-05 15:15:00,144.31,144.39,144.24,144.3,44933.0,127.1771,127.2476,127.1154,127.1683,44933.0
2021-05-05 15:20:00,144.29,144.31,144.09,144.12,28618.0,127.1595,127.1771,126.9832,127.0097,28618.0
2021-05-05 15:25:00,144.12,144.17,144.06,144.15,45281.0,127.0097,127.0537,126.9568,127.0361,45281.0
2021-05-05 15:30:00,144.14,144.2,144.04,144.16,48347.0,127.0273,127.0802,126.9392,127.0449,48347.0
2021-05-05 15:35:00,144.16,144.16,143.99,144.0,36202.0,127.0449,127.0449,126.8951,126.9039,36202.0
2021-05-05 15:40:00,143.98,144.1,143.96,144.05,43900.0,126.8863,126.992,126.8687,126.948,43900.0
2021-05-05 15:45:00,144.04,144.06,143.88,143.89,66983.0,126.9392,126.9568,126.7981,126.807,66983.0
2021-05-05 15:50:00,143.85,143.95,143.69,143.9,101440.0,126.7717,126.8598,126.6307,126.8158,101440.0
2021-05-05 15:55:00,143.89,143.95,143.78,143.9,145140.0,126.807,126.8598,126.71,126.8158,145140.0
2021-05-06 09:30:00,144.41,145.24,144.01,145.23,96982.0,127.2652,127.9967,126.9127,127.9879,96982.0
2021-05-06 09:35:00,145.23,145.23,144.57,144.68,27717.0,127.9879,127.9879,127.4062,127.5032,27717.0
2021-05-06 09:40:00,144.67,144.83,144.47,144.56,30635.0,127.4944,127.6354,127.3181,127.3974,30635.0
2021-05-06 09:45:00,144.56,144.73,144.45,144.6,39569.0,127.3974,127.5472,127.3005,127.4327,39569.0
2021-05-06 09:50:00,144.64,144.82,144.42,144.74,24661.0,127.4679,127.6265,127.274,127.556,24661.0
2021-05-06 09:55:00,144.7,144.9,144.58,144.87,34761.0,127.5208,127.6971,127.415,127.6706,34761.0
2021-05-06 10:00:00,144.86,144.95,144.62,144.91,39697.0,127.6618,127.7411,127.4503,127.7059,39697.0
2021-05-06 10:05:00,144.9,145.26,144.89,145.16,28206.0,127.6971,128.0143,127.6882,127.9262,28206.0
2021-05-06 10:10:00,145.15,145.41,144.99,145.24,58251.0,127.9174,128.1465,127.7764,127.9967,58251.0
2021-05-06 10:15:00,145.25,145.53,145.18,145.51,48703.0,128.0055,128.2523,127.9438,128.2346,48703.0
2021-05-06 10:20:00,145.49,145.79,145.37,145.74,36568.0,128.217,128.4814,128.1113,128.4373,36568.0
2021-05-06 10:25:00,145.72,145.72,145.51,145.54,48735.0,128.4197,128.4197,128.2346,128.2611,48735.0
2021-05-06 10:30:00,145.56,145.7,145.52,145.59,30327.0,128.2787,128.4021,128.2434,128.3051,30327.0
2021-05-06 10:35:00,145.56,145.7,145.41,145.43,37961.0,128.2787,128.4021,128.1465,128.1641,37961.0
2021-05-06 10:40:00,145.39,145.55,145.34,145.36,60027.0,128.1289,128.2699,128.0848,128.1024,60027.0
2021-05-06 10:45:00,145.36,145.52,145.2,145.52,31075.0,128.1024,128.2434,127.9614,128.2434,31075.0
2021-05-06 10:50:00,145.54,145.54,145.27,145.3,24024.0,128.2611,128.2611,128.0231,128.0496,24024.0
2021-05-06 10:55:00,145.24,145.31,145.17,145.2,41616.0,127.9967,128.0584,127.935,127.9614,41616.0
2021-05-06 11:00:00,145.21,145.61,145.21,145.57,30520.0,127.9702,128.3228,127.9702,128.2875,30520.0
2021-05-06 11:05:00,145.59,145.73,145.47,145.52,33828.0,128.3051,128.4285,128.1994,128.2434,33828.0
2021-05-06 11:10:00,145.51,145.6,145.43,145.57,29357.0,128.2346,128.3139,128.1641,128.2875,29357.0
2021-05-06 11:15:00,145.57,145.58,145.38,145.38,28506.0,128.2875,128.2963,128.1201,128.1201,28506.0
2021-05-06 11:20:00,145.36,145.48,145.34,145.47,31481.0,128.1024,128.2082,128.0848,128.1994,31481.0
2021-05-06 11:25:00,145.47,145.61,145.42,145.55,37809.0,128.1994,128.3228,128.1553,128.2699,37809.0
2021-05-06 11:30:00,145.55,145.73,145.54,145.71,39020.0,128.2699,128.4285,128.2611,128.4109,39020.0
2021-05-06 11:35:00,145.72,145.76,145.61,145.7,29887.0,128.4197,128.4549,128.3228,128.4021,29887.0
2021-05-06 11:40:00,145.72,145.85,145.66,145.75,28391.0,128.4197,128.5343,128.3668,128.4461,28391.0
2021-05-06 11:45:00,145.76,145.96,145.74,145.86,32024.0,128.4549,128.6312,128.4373,128.5431,32024.0
2021-05-06 11:50:00,145.86,145.87,145.66,145.68,24463.0,128.5431,128.5519,128.3668,128.3844,24463.0
2021-05-06 11:55:00,145.67,145.71,145.52,145.54,23339.0,128.3756,128.4109,128.2434,128.2611,23339.0
2021-05-06 12:00:00,145.55,145.7,145.54,145.65,19047.0,128.2699,128.4021,128.2611,128.358,19047.0
2021-05-06 12:05:00,145.65,145.66,145.55,145.56,16281.0,128.358,128.3668,128.2699,128.2787,16281.0
2021-05-06 12:10:00,145.56,145.66,145.46,145.64,16620.0,128.2787,128.3668,128.1906,128.3492,16620.0
2021-05-06 12:15:00,145.66,145.67,145.51,145.51,19195.0,128.3668,128.3756,128.2346,128.2346,19195.0
2021-05-06 12:20:00,145.52,145.54,145.39,145.48,13598.0,128.2434,128.2611,128.1289,128.2082,13598.0
2021-05-06 12:25:00,145.47,145.62,145.46,145.61,14636.0,128.1994,128.3316,128.1906,128.3228,14636.0
2021-05-06 12:30:00,145.65,145.67,145.55,145.55,15941.0,128.358,128.3756,128.2699,128.2699,15941.0
2021-05-06 12:35:00,145.55,145.55,145.45,145.52,26540.0,128.2699,128.2699,128.1818,128.2434,26540.0
2021-05-06 12:40:00,145.51,145.53,145.45,145.52,18886.0,128.2346,128.2523,128.1818,128.2434,18886.0
2021-05-06 12:45:00,145.54,145.58,145.49,145.52,12284.0,128.2611,128.2963,128.217,128.2434,12284.0
2021-05-06 12:50:00,145.52,145.55,145.44,145.44,15624.0,128.2434,128.2699,128.1729,128.1729,15624.0
2021-05-06 12:55:00,145.43,145.49,145.37,145.37,9607.0,128.1641,128.217,128.1113,128.1113,9607.0
2021-05-06 13:00:00,145.35,145.39,145.34,145.37,12671.0,128.0936,128.1289,128.0848,128.1113,12671.0
2021-05-06 13:05:00,145.37,145.42,145.33,145.41,11016.0,128.1113,128.1553,128.076,128.1465,11016.0
2021-05-06 13:10:00,145.4,145.48,145.26,145.3,18178.0,128.1377,128.2082,128.0143,128.0496,18178.0
2021-05-06 13:15:00,145.3,145.33,145.2,145.24,11085.0,128.0496,128.076,127.9614,127.9967,11085.0
2021-05-06 13:20:00,145.24,145.32,145.22,145.28,23036.0,127.9967,128.0672,127.9791,128.0319,23036.0
2021-05-06 13:25:00,145.28,145.33,145.21,145.22,9989.0,128.0319,128.076,127.9702,127.9791,9989.0
2021-05-06 13:30:00,145.22,145.27,145.18,145.24,7954.0,127.9791,128.0231,127.9438,127.9967,7954.0
2021-05-06 13:35:00,145.26,145.31,145.23,145.28,11553.0,128.0143,128.0584,127.9879,128.0319,11553.0
2021-05-06 13:40:00,145.29,145.36,145.27,145.34,12839.0,128.0407,128.1024,128.0231,128.0848,12839.0
2021-05-06 13:45:00,145.34,145.45,145.33,145.43,12000.0,128.0848,128.1818,128.076,128.1641,12000.0
2021-05-06 13:50:00,145.43,145.52,145.4,145.4,15470.0,128.1641,128.2434,128.1377,128.1377,15470.0
2021-05-06 13:55:00,145.41,145.51,145.41,145.48,9049.0,128.1465,128.2346,128.1465,128.2082,9049.0
2021-05-06 14:00:00,145.47,145.48,145.39,145.42,19862.0,128.1994,128.2082,128.1289,128.1553,19862.0
2021-05-06 14:05:00,145.4,145.41,145.3,145.38,17551.0,128.1377,128.1465,128.0496,128.1201,17551.0
2021-05-06 14:10:00,145.39,145.47,145.27,145.41,31862.0,128.1289,128.1994,128.0231,128.1465,31862.0
2021-05-06 14:15:00,145.38,145.47,145.38,145.43,16393.0,128.1201,128.1994,128.1201,128.1641,16393.0
2021-05-06 14:20:00,145.42,145.58,145.41,145.53,29754.0,128.1553,128.2963,128.1465,128.2523,29754.0
2021-05-06 14:25:00,145.52,145.55,145.43,145.43,20557.0,128.2434,128.2699,128.1641,128.1641,20557.0
2021-05-06 14:30:00,145.42,145.61,145.39,145.59,15754.0,128.1553,128.3228,128.1289,128.3051,15754.0
2021-05-06 14:35:00,145.57,145.58,145.42,145.53,23759.0,128.2875,128.2963,128.1553,128.2523,23759.0
2021-05-06 14:40:00,145.51,145.52,145.37,145.38,23764.0,128.2346,128.2434,128.1113,128.1201,23764.0
2021-05-06 14:45:00,145.38,145.4,145.31,145.34,21983.0,128.1201,128.1377,128.0584,128.0848,21983.0
2021-05-06 14:50:00,145.35,145.42,145.31,145.42,26459.0,128.0936,128.1553,128.0584,128.1553,26459.0
2021-05-06 14:55:00,145.42,145.47,145.31,145.33,59673.0,128.1553,128.1994,128.0584,128.076,59673.0
2021-05-06 15:00:00,145.33,145.33,145.18,145.19,31607.0,128.076,128.076,127.9438,127.9526,31607.0
2021-05-06 15:05:00,145.18,145.23,145.08,145.09,34739.0,127.9438,127.9879,127.8557,127.8645,34739.0
2021-05-06 15:10:00,145.09,145.11,145.0,145.03,54815.0,127.8645,127.8821,127.7852,127.8116,54815.0
2021-05-06 15:15:00,145.03,145.19,145.0,145.16,84130.0,127.8116,127.9526,127.7852,127.9262,84130.0
2021-05-06 15:20:00,145.15,145.15,144.98,145.01,25038.0,127.9174,127.9174,127.7676,127.794,25038.0
2021-05-06 15:25:00,144.99,145.13,144.96,145.12,25854.0,127.7764,127.8997,127.7499,127.8909,25854.0
2021-05-06 15:30:00,145.12,145.23,145.08,145.23,41061.0,127.8909,127.9879,127.8557,127.9879,41061.0
2021-05-06 15:35:00,145.22,145.45,145.18,145.45,60477.0,127.9791,128.1818,127.9438,128.1818,60477.0
2021-05-06 15:40:00,145.44,145.61,145.44,145.49,66267.0,128.1729,128.3228,128.1729,128.217,66267.0
2021-05-06 15:45:00,145.5,145.5,145.25,145.31,54765.0,128.2258,128.2258,128.0055,128.0584,54765.0
2021-05-06 15:50:00,145.32,145.51,145.24,145.41,139078.0,128.0672,128.2346,127.9967,128.1465,139078.0
2021-05-06 15:55:00,145.39,145.58,145.39,145.56,156049.0,128.1289,128.2963,128.1289,128.2787,156049.0
2021-05-07 09:30:00,145.0,145.23,144.61,145.1,124628.0,127.7852,127.9879,127.4415,127.8733,124628.0
2021-05-07 09:35:00,145.15,145.18,144.7,144.7,46840.0,127.9174,127.9438,127.5208,127.5208,46840.0
2021-05-07 09:40:00,144.72,145.04,144.57,144.89,70040.0,127.5384,127.8204,127.4062,127.6882,70040.0
2021-05-07 09:45:00,144.89,145.22,144.89,145.09,67116.0,127.6882,127.9791,127.6882,127.8645,67116.0
2021-05-07 09:50:00,145.09,145.47,145.09,145.24,49745.0,127.8645,128.1994,127.8645,127.9967,49745.0
2021-05-07 09:55:00,145.22,145.46,145.17,145.27,34737.0,127.9791,128.1906,127.935,128.0231,34737.0
2021-05-07 10:00:00,145.26,145.6,145.15,145.59,52450.0,128.0143,128.3139,127.9174,128.3051,52450.0
2021-05-07 10:05:00,145.59,145.87,145.47,145.82,54577.0,128.3051,128.5519,128.1994,128.5078,54577.0
2021-05-07 10:10:00,145.84,146.0,145.8,145.84,40668.0,128.5255,128.6665,128.4902,128.5255,40668.0
2021-05-07 10:15:00,145.87,145.98,145.72,145.8,46995.0,128.5519,128.6488,128.4197,128.4902,46995.0
2021-05-07 10:20:00,145.81,145.99,145.74,145.92,36133.0,128.499,128.6576,128.4373,128.596,36133.0
2021-05-07 10:25:00,145.92,145.95,145.67,145.71,31239.0,128.596,128.6224,128.3756,128.4109,31239.0
2021-05-07 10:30:00,145.72,145.79,145.58,145.62,25965.0,128.4197,128.4814,128.2963,128.3316,25965.0
2021-05-07 10:35:00,145.59,145.63,145.24,145.25,27906.0,128.3051,128.3404,127.9967,128.0055,27906.0
2021-05-07 10:40:00,145.26,145.27,144.99,145.04,31152.0,128.0143,128.0231,127.7764,127.8204,31152.0
2021-05-07 10:45:00,145.02,145.23,145.0,145.14,45571.0,127.8028,127.9879,127.7852,127.9086,45571.0
2021-05-07 10:50:00,145.12,145.3,145.02,145.26,27182.0,127.8909,128.0496,127.8028,128.0143,27182.0
2021-05-07 10:55:00,145.22,145.4,145.15,145.29,15716.0,127.9791,128.1377,127.9174,128.0407,15716.0
2021-05-07 11:00:00,145.3,145.33,145.14,145.3,27976.0,128.0496,128.076,127.9086,128.0496,27976.0
2021-05-07 11:05:00,145.29,145.39,145.27,145.39,17117.0,128.0407,128.1289,128.0231,128.1289,17117.0
2021-05-07 11:10:00,145.41,145.76,145.41,145.7,25782.0,128.1465,128.4549,128.1465,128.4021,25782.0
2021-05-07 11:15:00,145.69,145.71,145.48,145.48,16317.0,128.3933,128.4109,128.2082,128.2082,16317.0
2021-05-07 11:20:00,145.51,145.72,145.51,145.61,20563.0,128.2346,128.4197,128.2346,128.3228,20563.0
2021-05-07 11:25:00,145.61,145.66,145.47,145.66,18978.0,128.3228,128.3668,128.1994,128.3668,18978.0
2021-05-07 11:30:00,145.66,145.8,145.65,145.68,16445.0,128.3668,128.4902,128.358,128.3844,16445.0
2021-05-07 11:35:00,145.67,145.72,145.58,145.61,20995.0,128.3756,128.4197,128.2963,128.3228,20995.0
2021-05-07 11:40:00,145.61,145.82,145.56,145.82,25626.0,128.3228,128.5078,128.2787,128.5078,25626.0
2021-05-07 11:45:00,145.79,145.79,145.44,145.47,35201.0,128.4814,128.4814,128.1729,128.1994,35201.0
2021-05-07 11:50:00,145.47,145.53,145.4,145.43,14981.0,128.1994,128.2523,128.1377,128.1641,14981.0
2021-05-07 11:55:00,145.46,145.6,145.45,145.6,18162.0,128.1906,128.3139,128.1818,128.3139,18162.0
2021-05-07 12:00:00,145.56,145.59,145.51,145.51,24740.0,128.2787,128.3051,128.2346,128.2346,24740.0
2021-05-07 12:05:00,145.5,145.64,145.42,145.6,36675.0,128.2258,128.3492,128.1553,128.3139,36675.0
2021-05-07 12:10:00,145.62,145.63,145.38,145.41,20742.0,128.3316,128.3404,128.1201,128.1465,20742.0
2021-05-07 12:15:00,145.42,145.48,145.32,145.32,33026.0,128.1553,128.2082,128.0672,128.0672,33026.0
2021-05-07 12:20:00,145.33,145.33,145.19,145.21,14866.0,128.076,128.076,127.9526,127.9702,14866.0
2021-05-07 12:25:00,145.2,145.24,145.04,145.05,20565.0,127.9614,127.9967,127.8204,127.8292,20565.0
2021-05-07 12:30:00,145.07,145.07,144.98,145.03,12137.0,127.8469,127.8469,127.7676,127.8116,12137.0
2021-05-07 12:35:00,145.04,145.04,144.92,145.04,21988.0,127.8204,127.8204,127.7147,127.8204,21988.0
2021-05-07 12:40:00,145.04,145.08,144.96,145.01,13565.0,127.8204,127.8557,127.7499,127.794,13565.0
2021-05-07 12:45:00,145.0,145.05,144.97,144.98,14188.0,127.7852,127.8292,127.7587,127.7676,14188.0
2021-05-07 12:50:00,144.99,145.0,144.91,144.91,9116.0,127.7764,127.7852,127.7059,127.7059,9116.0
2021-05-07 12:55:00,144.91,144.96,144.85,144.85,9011.0,127.7059,127.7499,127.653,127.653,9011.0
2021-05-07 13:00:00,144.89,144.95,144.86,144.95,20062.0,127.6882,127.7411,127.6618,127.7411,20062.0
2021-05-07 13:05:00,144.93,145.04,144.88,145.0,24985.0,127.7235,127.8204,127.6794,127.7852,24985.0
2021-05-07 13:10:00,145.0,145.1,144.92,145.06,23637.0,127.7852,127.8733,127.7147,127.8381,23637.0
2021-05-07 13:15:00,145.05,145.16,144.99,145.15,36190.0,127.8292,127.9262,127.7764,127.9174,36190.0
2021-05-07 13:20:00,145.16,145.17,145.0,145.12,35907.0,127.9262,127.935,127.7852,127.8909,35907.0
2021-05-07 13:25:00,145.11,145.16,145.06,145.14,14327.0,127.8821,127.9262,127.8381,127.9086,14327.0
2021-05-07 13:30:00,145.14,145.24,145.14,145.17,27914.0,127.9086,127.9967,127.9086,127.935,27914.0
2021-05-07 13:35:00,145.18,145.28,145.13,145.23,19865.0,127.9438,128.0319,127.8997,127.9879,19865.0
2021-05-07 13:40:00,145.22,145.28,145.16,145.25,26273.0,127.9791,128.0319,127.9262,128.0055,26273.0
2021-05-07 13:45:00,145.25,145.42,145.24,145.42,16977.0,128.0055,128.1553,127.9967,128.1553,16977.0
2021-05-07 13:50:00,145.43,145.5,145.36,145.41,48980.0,128.1641,128.2258,128.1024,128.1465,48980.0
2021-05-07 13:55:00,145.42,145.53,145.42,145.5,30435.0,128.1553,128.2523,128.1553,128.2258,30435.0
2021-05-07 14:00:00,145.47,145.61,145.47,145.52,25892.0,128.1994,128.3228,128.1994,128.2434,25892.0
2021-05-07 14:05:00,145.51,145.56,145.42,145.45,16281.0,128.2346,128.2787,128.1553,128.1818,16281.0
2021-05-07 14:10:00,145.45,145.53,145.43,145.5,26814.0,128.1818,128.2523,128.1641,128.2258,26814.0
2021-05-07 14:15:00,145.49,145.55,145.45,145.54,15296.0,128.217,128.2699,128.1818,128.2611,15296.0
2021-05-07 14:20:00,145.54,145.6,145.51,145.53,17062.0,128.2611,128.3139,128.2346,128.2523,17062.0
2021-05-07 14:25:00,145.53,145.65,145.5,145.63,10252.0,128.2523,128.358,128.2258,128.3404,10252.0
2021-05-07 14:30:00,145.61,145.63,145.49,145.55,14675.0,128.3228,128.3404,128.217,128.2699,14675.0
2021-05-07 14:35:00,145.55,145.61,145.55,145.59,17665.0,128.2699,128.3228,128.2699,128.3051,17665.0
2021-05-07 14:40:00,145.58,145.64,145.55,145.61,29369.0,128.2963,128.3492,128.2699,128.3228,29369.0
2021-05-07 14:45:00,145.6,145.65,145.56,145.59,12899.0,128.3139,128.358,128.2787,128.3051,12899.0
2021-05-07 14:50:00,145.61,145.61,145.52,145.56,18748.0,128.3228,128.3228,128.2434,128.2787,18748.0
2021-05-07 14:55:00,145.56,145.58,145.46,145.54,19961.0,128.2787,128.2963,128.1906,128.2611,19961.0
2021-05-07 15:00:00,145.54,145.64,145.53,145.61,22521.0,128.2611,128.3492,128.2523,128.3228,22521.0
2021-05-07 15:05:00,145.65,145.74,145.63,145.72,16613.0,128.358,128.4373,128.3404,128.4197,16613.0
2021-05-07 15:10:00,145.72,145.8,145.68,145.77,26036.0,128.4197,128.4902,128.3844,128.4638,26036.0
2021-05-07 15:15:00,145.77,145.87,145.77,145.79,18657.0,128.4638,128.5519,128.4638,128.4814,18657.0
2021-05-07 15:20:00,145.79,145.88,145.77,145.79,31522.0,128.4814,128.5607,128.4638,128.4814,31522.0
2021-05-07 15:25:00,145.8,145.81,145.75,145.77,17733.0,128.4902,128.499,128.4461,128.4638,17733.0
2021-05-07 15:30:00,145.78,145.84,145.7,145.83,30133.0,128.4726,128.5255,128.4021,128.5166,30133.0
2021-05-07 15:35:00,145.82,145.85,145.75,145.79,38661.0,128.5078,128.5343,128.4461,128.4814,38661.0
2021-05-07 15:40:00,145.8,145.82,145.65,145.66,45294.0,128.4902,128.5078,128.358,128.3668,45294.0
2021-05-07 15:45:00,145.65,145.77,145.58,145.77,49015.0,128.358,128.4638,128.2963,128.4638,49015.0
2021-05-07 15:50:00,145.77,145.81,145.66,145.76,84649.0,128.4638,128.499,128.3668,128.4549,84649.0
2021-05-07 15:55:00,145.73,145.74,145.54,145.55,118158.0,128.4285,128.4373,128.2611,128.2699,118158.0
2021-05-10 09:30:00,146.44,147.06,146.11,147.05,126495.0,129.0542,129.6006,128.7634,129.5918,126495.0
2021-05-10 09:35:00,147.04,147.45,146.94,147.37,47917.0,129.583,129.9443,129.4949,129.8738,47917.0
2021-05-10 09:40:00,147.36,147.62,147.08,147.56,50157.0,129.865,130.0941,129.6182,130.0412,50157.0
2021-05-10 09:45:00,147.6,147.66,147.25,147.42,22033.0,130.0765,130.1294,129.7681,129.9179,22033.0
2021-05-10 09:50:00,147.38,147.48,147.27,147.36,28791.0,129.8826,129.9707,129.7857,129.865,28791.0
2021-05-10 09:55:00,147.35,147.67,147.29,147.59,35551.0,129.8562,130.1382,129.8033,130.0677,35551.0
2021-05-10 10:00:00,147.59,147.76,147.49,147.69,52728.0,130.0677,130.2175,129.9796,130.1558,52728.0
2021-05-10 10:05:00,147.68,147.72,147.41,147.43,55858.0,130.147,130.1823,129.9091,129.9267,55858.0
2021-05-10 10:10:00,147.42,147.5,147.25,147.43,83957.0,129.9179,129.9884,129.7681,129.9267,83957.0
2021-05-10 10:15:00,147.41,147.47,147.04,147.07,50857.0,129.9091,129.9619,129.583,129.6094,50857.0
2021-05-10 10:20:00,147.06,147.35,146.98,147.26,49670.0,129.6006,129.8562,129.5301,129.7769,49670.0
2021-05-10 10:25:00,147.24,147.36,147.1,147.33,31777.0,129.7592,129.865,129.6359,129.8386,31777.0
2021-05-10 10:30:00,147.33,147.57,147.24,147.56,45783.0,129.8386,130.0501,129.7592,130.0412,45783.0
2021-05-10 10:35:00,147.57,147.68,147.36,147.64,45397.0,130.0501,130.147,129.865,130.1118,45397.0
2021-05-10 10:40:00,147.64,147.81,147.63,147.75,43676.0,130.1118,130.2616,130.1029,130.2087,43676.0
2021-05-10 10:45:00,147.74,147.88,147.67,147.79,51361.0,130.1999,130.3233,130.1382,130.2439,51361.0
2021-05-10 10:50:00,147.78,147.78,147.49,147.54,39953.0,130.2351,130.2351,129.9796,130.0236,39953.0
2021-05-10 10:55:00,147.55,147.8,147.55,147.73,32536.0,130.0324,130.2528,130.0324,130.1911,32536.0
2021-05-10 11:00:00,147.72,147.78,147.64,147.69,32215.0,130.1823,130.2351,130.1118,130.1558,32215.0
2021-05-10 11:05:00,147.71,147.81,147.61,147.8,32021.0,130.1734,130.2616,130.0853,130.2528,32021.0
2021-05-10 11:10:00,147.8,147.8,147.64,147.77,35107.0,130.2528,130.2528,130.1118,130.2263,35107.0
2021-05-10 11:15:00,147.76,147.99,147.75,147.93,44542.0,130.2175,130.4202,130.2087,130.3673,44542.0
2021-05-10 11:20:00,147.94,147.95,147.76,147.8,31761.0,130.3761,130.3849,130.2175,130.2528,31761.0
2021-05-10 11:25:00,147.81,147.91,147.76,147.81,26627.0,130.2616,130.3497,130.2175,130.2616,26627.0
2021-05-10 11:30:00,147.81,147.83,147.71,147.77,31537.0,130.2616,130.2792,130.1734,130.2263,31537.0
2021-05-10 11:35:00,147.77,147.78,147.61,147.7,29301.0,130.2263,130.2351,130.0853,130.1646,29301.0
2021-05-10 11:40:00,147.7,147.7,147.53,147.56,40839.0,130.1646,130.1646,130.0148,130.0412,40839.0
2021-05-10 11:45:00,147.56,147.77,147.5,147.67,33844.0,130.0412,130.2263,129.9884,130.1382,33844.0
2021-05-10 11:50:00,147.69,147.91,147.68,147.9,21189.0,130.1558,130.3497,130.147,130.3409,21189.0
2021-05-10 11:55:00,147.89,147.9,147.8,147.86,29488.0,130.3321,130.3409,130.2528,130.3056,29488.0
2021-05-10 12:00:00,147.86,147.88,147.72,147.84,43104.0,130.3056,130.3233,130.1823,130.288,43104.0
2021-05-10 12:05:00,147.83,147.87,147.77,147.82,34382.0,130.2792,130.3144,130.2263,130.2704,34382.0
2021-05-10 12:10:00,147.83,147.86,147.66,147.69,28000.0,130.2792,130.3056,130.1294,130.1558,28000.0
2021-05-10 12:15:00,147.69,147.78,147.64,147.66,31390.0,130.1558,130.2351,130.1118,130.1294,31390.0
2021-05-10 12:20:00,147.65,147.77,147.6,147.77,15601.0,130.1206,130.2263,130.0765,130.2263,15601.0
2021-05-10 12:25:00,147.78,147.91,147.73,147.85,23749.0,130.2351,130.3497,130.1911,130.2968,23749.0
2021-05-10 12:30:00,147.83,147.83,147.7,147.71,14293.0,130.2792,130.2792,130.1646,130.1734,14293.0
2021-05-10 12:35:00,147.7,147.73,147.67,147.68,19110.0,130.1646,130.1911,130.1382,130.147,19110.0
2021-05-10 12:40:00,147.7,147.71,147.53,147.59,19323.0,130.1646,130.1734,130.0148,130.0677,19323.0
2021-05-10 12:45:00,147.6,147.61,147.5,147.5,20070.0,130.0765,130.0853,129.9884,129.9884,20070.0
2021-05-10 12:50:00,147.47,147.59,147.44,147.56,13686.0,129.9619,130.0677,129.9355,130.0412,13686.0
2021-05-10 12:55:00,147.54,147.66,147.48,147.58,31096.0,130.0236,130.1294,129.9707,130.0589,31096.0
2021-05-10 13:00:00,147.58,147.65,147.55,147.63,26060.0,130.0589,130.1206,130.0324,130.1029,26060.0
2021-05-10 13:05:00,147.63,147.78,147.56,147.77,20289.0,130.1029,130.2351,130.0412,130.2263,20289.0
2021-05-10 13:10:00,147.75,147.78,147.69,147.78,12377.0,130.2087,130.2351,130.1558,130.2351,12377.0
2021-05-10 13:15:00,147.78,147.86,147.67,147.68,17786.0,130.2351,130.3056,130.1382,130.147,17786.0
2021-05-10 13:20:00,147.67,147.72,147.61,147.62,19707.0,130.1382,130.1823,130.0853,130.0941,19707.0
2021-05-10 13:25:00,147.6,147.74,147.59,147.74,19431.0,130.0765,130.1999,130.0677,130.1999,19431.0
2021-05-10 13:30:00,147.74,147.8,147.61,147.67,18411.0,130.1999,130.2528,130.0853,130.1382,18411.0
2021-05-10 13:35:00,147.66,147.7,147.6,147.69,30102.0,130.1294,130.1646,130.0765,130.1558,30102.0
2021-05-10 13:40:00,147.69,147.79,147.68,147.73,30671.0,130.1558,130.2439,130.147,130.1911,30671.0
2021-05-10 13:45:00,147.74,147.75,147.63,147.74,22415.0,130.1999,130.2087,130.1029,130.1999,22415.0
2021-05-10 13:50:00,147.74,147.78,147.68,147.76,15851.0,130.1999,130.2351,130.147,130.2175,15851.0
2021-05-10 13:55:00,147.75,147.76,147.51,147.51,19647.0,130.2087,130.2175,129.9972,129.9972,19647.0
2021-05-10 14:00:00,147.52,147.6,147.33,147.41,34153.0,130.006,130.0765,129.8386,129.9091,34153.0
2021-05-10 14:05:00,147.42,147.5,147.38,147.46,22630.0,129.9179,129.9884,129.8826,129.9531,22630.0
2021-05-10 14:10:00,147.48,147.48,147.26,147.28,37058.0,129.9707,129.9707,129.7769,129.7945,37058.0
2021-05-10 14:15:00,147.27,147.29,147.01,147.11,57111.0,129.7857,129.8033,129.5565,129.6447,57111.0
2021-05-10 14:20:00,147.13,147.17,147.02,147.16,24493.0,129.6623,129.6976,129.5654,129.6887,24493.0
2021-05-10 14:25:00,147.15,147.16,147.02,147.11,34736.0,129.6799,129.6887,129.5654,129.6447,34736.0
2021-05-10 14:30:00,147.09,147.09,146.97,147.01,34685.0,129.627,129.627,129.5213,129.5565,34685.0
2021-05-10 14:35:00,147.02,147.06,146.93,146.93,32247.0,129.5654,129.6006,129.486,129.486,32247.0
2021-05-10 14:40:00,146.94,146.97,146.86,146.93,27328.0,129.4949,129.5213,129.4244,129.486,27328.0
2021-05-10 14:45:00,146.94,146.98,146.89,146.97,20629.0,129.4949,129.5301,129.4508,129.5213,20629.0
2021-05-10 14:50:00,146.98,147.0,146.84,146.91,21811.0,129.5301,129.5477,129.4067,129.4684,21811.0
2021-05-10 14:55:00,146.9,147.04,146.82,147.03,47450.0,129.4596,129.583,129.3891,129.5742,47450.0
2021-05-10 15:00:00,147.03,147.03,146.84,146.85,35189.0,129.5742,129.5742,129.4067,129.4155,35189.0
2021-05-10 15:05:00,146.84,146.88,146.78,146.86,21985.0,129.4067,129.442,129.3539,129.4244,21985.0
2021-05-10 15:10:00,146.85,147.02,146.84,146.99,23877.0,129.4155,129.5654,129.4067,129.5389,23877.0
2021-05-10 15:15:00,147.0,147.07,146.98,147.02,22066.0,129.5477,129.6094,129.5301,129.5654,22066.0
2021-05-10 15:20:00,147.02,147.12,146.98,146.98,18582.0,129.5654,129.6535,129.5301,129.5301,18582.0
2021-05-10 15:25:00,146.99,147.13,146.92,147.12,25415.0,129.5389,129.6623,129.4772,129.6535,25415.0
2021-05-10 15:30:00,147.11,147.2,147.09,147.17,31021.0,129.6447,129.724,129.627,129.6976,31021.0
2021-05-10 15:35:00,147.16,147.28,147.16,147.26,54689.0,129.6887,129.7945,129.6887,129.7769,54689.0
2021-05-10 15:40:00,147.27,147.34,147.2,147.21,44444.0,129.7857,129.8474,129.724,129.7328,44444.0
2021-05-10 15:45:00,147.22,147.28,147.0,147.06,57417.0,129.7416,129.7945,129.5477,129.6006,57417.0
2021-05-10 15:50:00,147.07,147.07,146.65,146.78,172292.0,129.6094,129.6094,129.2393,129.3539,172292.0
2021-05-10 15:55:00,146.8,146.96,146.68,146.75,250727.0,129.3715,129.5125,129.2657,129.3274,250727.0
2021-05-11 09:30:00,147.18,147.64,146.41,146.74,224959.0,129.7064,130.1118,129.0278,129.3186,224959.0
2021-05-11 09:35:00,146.78,147.27,146.59,146.59,85797.0,129.3539,129.7857,129.1864,129.1864,85797.0
2021-05-11 09:40:00,146.56,146.85,146.29,146.5,56513.0,129.16,129.4155,128.922,129.1071,56513.0
2021-05-11 09:45:00,146.49,146.68,146.21,146.4,75830.0,129.0983,129.2657,128.8515,129.019,75830.0
2021-05-11 09:50:00,146.4,146.41,145.82,145.83,69399.0,129.019,129.0278,128.5078,128.5166,69399.0
2021-05-11 09:55:00,145.82,146.06,145.81,145.96,44906.0,128.5078,128.7193,128.499,128.6312,44906.0
2021-05-11 10:00:00,145.98,146.27,145.97,146.22,53383.0,128.6488,128.9044,128.64,128.8603,53383.0
2021-05-11 10:05:00,146.24,146.91,146.24,146.89,50780.0,128.878,129.4684,128.878,129.4508,50780.0
2021-05-11 10:10:00,146.91,147.03,146.73,146.95,48997.0,129.4684,129.5742,129.3098,129.5037,48997.0
2021-05-11 10:15:00,146.94,147.15,146.88,147.08,65979.0,129.4949,129.6799,129.442,129.6182,65979.0
2021-05-11 10:20:00,147.04,147.05,146.55,146.69,55408.0,129.583,129.5918,129.1512,129.2745,55408.0
2021-05-11 10:25:00,146.67,146.89,146.55,146.86,39325.0,129.2569,129.4508,129.1512,129.4244,39325.0
2021-05-11 10:30:00,146.86,146.88,146.41,146.48,48977.0,129.4244,129.442,129.0278,129.0895,48977.0
2021-05-11 10:35:00,146.49,146.63,146.23,146.24,41331.0,129.0983,129.2217,128.8691,128.878,41331.0
2021-05-11 10:40:00,146.22,146.31,146.02,146.08,48328.0,128.8603,128.9397,128.6841,128.737,48328.0
2021-05-11 10:45:00,146.07,146.26,145.98,146.05,104759.0,128.7281,128.8956,128.6488,128.7105,104759.0
2021-05-11 10:50:00,146.04,146.22,145.94,146.2,59415.0,128.7017,128.8603,128.6136,128.8427,59415.0
2021-05-11 10:55:00,146.2,146.45,146.11,146.45,29154.0,128.8427,129.063,128.7634,129.063,29154.0
2021-05-11 11:00:00,146.41,146.51,146.33,146.43,48685.0,129.0278,129.1159,128.9573,129.0454,48685.0
2021-05-11 11:05:00,146.41,146.42,146.14,146.16,39615.0,129.0278,129.0366,128.7898,128.8075,39615.0
2021-05-11 11:10:00,146.12,146.12,145.75,145.8,45445.0,128.7722,128.7722,128.4461,128.4902,45445.0
2021-05-11 11:15:00,145.8,145.96,145.58,145.96,42901.0,128.4902,128.6312,128.2963,128.6312,42901.0
2021-05-11 11:20:00,145.94,146.01,145.84,145.9,34791.0,128.6136,128.6753,128.5255,128.5783,34791.0
2021-05-11 11:25:00,145.89,146.2,145.84,146.2,42743.0,128.5695,128.8427,128.5255,128.8427,42743.0
2021-05-11 11:30:00,146.16,146.51,146.16,146.51,29632.0,128.8075,129.1159,128.8075,129.1159,29632.0
2021-05-11 11:35:00,146.51,146.56,146.27,146.27,37719.0,129.1159,129.16,128.9044,128.9044,37719.0
2021-05-11 11:40:00,146.27,146.32,146.07,146.2,40345.0,128.9044,128.9485,128.7281,128.8427,40345.0
2021-05-11 11:45:00,146.24,146.24,145.93,145.95,22500.0,128.878,128.878,128.6048,128.6224,22500.0
2021-05-11 11:50:00,145.96,146.12,145.93,146.11,28585.0,128.6312,128.7722,128.6048,128.7634,28585.0
2021-05-11 11:55:00,146.06,146.2,146.05,146.16,31046.0,128.7193,128.8427,128.7105,128.8075,31046.0
2021-05-11 12:00:00,146.16,146.17,145.99,145.99,30731.0,128.8075,128.8163,128.6576,128.6576,30731.0
2021-05-11 12:05:00,145.99,146.06,145.79,145.81,34210.0,128.6576,128.7193,128.4814,128.499,34210.0
2021-05-11 12:10:00,145.8,145.83,145.66,145.69,28865.0,128.4902,128.5166,128.3668,128.3933,28865.0
2021-05-11 12:15:00,145.71,145.82,145.65,145.8,25609.0,128.4109,128.5078,128.358,128.4902,25609.0
2021-05-11 12:20:00,145.82,145.83,145.65,145.67,34994.0,128.5078,128.5166,128.358,128.3756,34994.0
2021-05-11 12:25:00,145.68,145.68,145.52,145.54,31864.0,128.3844,128.3844,128.2434,128.2611,31864.0
2021-05-11 12:30:00,145.53,145.65,145.43,145.61,39537.0,128.2523,128.358,128.1641,128.3228,39537.0
2021-05-11 12:35:00,145.6,145.62,145.48,145.5,29563.0,128.3139,128.3316,128.2082,128.2258,29563.0
2021-05-11 12:40:00,145.47,145.48,145.28,145.37,33612.0,128.1994,128.2082,128.0319,128.1113,33612.0
2021-05-11 12:45:00,145.37,145.43,145.19,145.25,25369.0,128.1113,128.1641,127.9526,128.0055,25369.0
2021-05-11 12:50:00,145.27,145.32,145.13,145.17,12556.0,128.0231,128.0672,127.8997,127.935,12556.0
2021-05-11 12:55:00,145.15,145.32,145.14,145.31,19438.0,127.9174,128.0672,127.9086,128.0584,19438.0
2021-05-11 13:00:00,145.29,145.29,145.14,145.21,20124.0,128.0407,128.0407,127.9086,127.9702,20124.0
2021-05-11 13:05:00,145.2,145.29,145.15,145.28,23981.0,127.9614,128.0407,127.9174,128.0319,23981.0
2021-05-11 13:10:00,145.29,145.4,145.28,145.38,28142.0,128.0407,128.1377,128.0319,128.1201,28142.0
2021-05-11 13:15:00,145.37,145.43,145.3,145.4,26992.0,128.1113,128.1641,128.0496,128.1377,26992.0
2021-05-11 13:20:00,145.42,145.43,145.24,145.37,20886.0,128.1553,128.1641,127.9967,128.1113,20886.0
2021-05-11 13:25:00,145.36,145.49,145.28,145.39,31682.0,128.1024,128.217,128.0319,128.1289,31682.0
2021-05-11 13:30:00,145.4,145.45,145.39,145.43,15846.0,128.1377,128.1818,128.1289,128.1641,15846.0
2021-05-11 13:35:00,145.44,145.56,145.42,145.53,29247.0,128.1729,128.2787,128.1553,128.2523,29247.0
2021-05-11 13:40:00,145.53,145.67,145.52,145.59,21353.0,128.2523,128.3756,128.2434,128.3051,21353.0
2021-05-11 13:45:00,145.61,145.74,145.58,145.67,23109.0,128.3228,128.4373,128.2963,128.3756,23109.0
2021-05-11 13:50:00,145.65,145.65,145.46,145.49,20427.0,128.358,128.358,128.1906,128.217,20427.0
2021-05-11 13:55:00,145.49,145.61,145.46,145.5,27998.0,128.217,128.3228,128.1906,128.2258,27998.0
2021-05-11 14:00:00,145.51,145.54,145.22,145.27,25762.0,128.2346,128.2611,127.9791,128.0231,25762.0
2021-05-11 14:05:00,145.27,145.4,145.26,145.3,23790.0,128.0231,128.1377,128.0143,128.0496,23790.0
2021-05-11 14:10:00,145.29,145.34,145.26,145.31,25596.0,128.0407,128.0848,128.0143,128.0584,25596.0
2021-05-11 14:15:00,145.3,145.39,145.27,145.29,17610.0,128.0496,128.1289,128.0231,128.0407,17610.0
2021-05-11 14:20:00,145.3,145.53,145.28,145.42,27557.0,128.0496,128.2523,128.0319,128.1553,27557.0
2021-05-11 14:25:00,145.42,145.6,145.36,145.59,33097.0,128.1553,128.3139,128.1024,128.3051,33097.0
2021-05-11 14:30:00,145.57,145.57,145.39,145.4,29641.0,128.2875,128.2875,128.1289,128.1377,29641.0
2021-05-11 14:35:00,145.41,145.47,145.35,145.38,27493.0,128.1465,128.1994,128.0936,128.1201,27493.0
2021-05-11 14:40:00,145.38,145.5,145.3,145.49,26465.0,128.1201,128.2258,128.0496,128.217,26465.0
2021-05-11 14:45:00,145.49,145.53,145.39,145.46,20452.0,128.217,128.2523,128.1289,128.1906,20452.0
2021-05-11 14:50:00,145.46,145.55,145.42,145.55,29208.0,128.1906,128.2699,128.1553,128.2699,29208.0
2021-05-11 14:55:00,145.54,145.68,145.54,145.66,25210.0,128.2611,128.3844,128.2611,128.3668,25210.0
2021-05-11 15:00:00,145.66,145.71,145.58,145.63,25266.0,128.3668,128.4109,128.2963,128.3404,25266.0
2021-05-11 15:05:00,145.65,145.77,145.65,145.68,33088.0,128.358,128.4638,128.358,128.3844,33088.0
2021-05-11 15:10:00,145.68,145.68,145.53,145.54,22396.0,128.3844,128.3844,128.2523,128.2611,22396.0
2021-05-11 15:15:00,145.54,145.71,145.48,145.69,39079.0,128.2611,128.4109,128.2082,128.3933,39079.0
2021-05-11 15:20:00,145.69,145.77,145.68,145.74,26156.0,128.3933,128.4638,128.3844,128.4373,26156.0
2021-05-11 15:25:00,145.78,145.85,145.58,145.59,38324.0,128.4726,128.5343,128.2963,128.3051,38324.0
2021-05-11 15:30:00,145.56,145.57,145.23,145.25,36477.0,128.2787,128.2875,127.9879,128.0055,36477.0
2021-05-11 15:35:00,145.24,145.26,145.02,145.05,50571.0,127.9967,128.0143,127.8028,127.8292,50571.0
2021-05-11 15:40:00,145.05,145.32,145.03,145.17,41337.0,127.8292,128.0672,127.8116,127.935,41337.0
2021-05-11 15:45:00,145.17,145.51,145.16,145.5,42916.0,127.935,128.2346,127.9262,128.2258,42916.0
2021-05-11 15:50:00,145.48,145.77,145.48,145.72,85252.0,128.2082,128.4638,128.2082,128.4197,85252.0
2021-05-11 15:55:00,145.74,145.81,145.58,145.62,176569.0,128.4373,128.499,128.2963,128.3316,176569.0
2021-05-12 09:30:00,144.88,145.0,144.05,144.37,145703.0,127.6794,127.7852,126.948,127.23,145703.0
2021-05-12 09:35:00,144.39,145.25,144.29,145.23,53236.0,127.2476,128.0055,127.1595,127.9879,53236.0
2021-05-12 09:40:00,145.25,145.74,145.15,145.64,71091.0,128.0055,128.4373,127.9174,128.3492,71091.0
2021-05-12 09:45:00,145.65,145.66,144.83,144.88,47467.0,128.358,128.3668,127.6354,127.6794,47467.0
2021-05-12 09:50:00,144.9,145.09,144.8,144.95,45202.0,127.6971,127.8645,127.6089,127.7411,45202.0
2021-05-12 09:55:00,144.93,144.96,144.53,144.72,35837.0,127.7235,127.7499,127.371,127.5384,35837.0
2021-05-12 10:00:00,144.71,144.86,144.36,144.58,60082.0,127.5296,127.6618,127.2212,127.415,60082.0
2021-05-12 10:05:00,144.58,144.73,144.31,144.52,39230.0,127.415,127.5472,127.1771,127.3622,39230.0
2021-05-12 10:10:00,144.53,144.77,144.46,144.6,53944.0,127.371,127.5825,127.3093,127.4327,53944.0
2021-05-12 10:15:00,144.61,144.89,144.55,144.87,41307.0,127.4415,127.6882,127.3886,127.6706,41307.0
2021-05-12 10:20:00,144.87,145.42,144.87,145.38,51364.0,127.6706,128.1553,127.6706,128.1201,51364.0
2021-05-12 10:25:00,145.36,145.42,145.16,145.22,51278.0,128.1024,128.1553,127.9262,127.9791,51278.0
2021-05-12 10:30:00,145.2,145.24,144.56,144.61,43477.0,127.9614,127.9967,127.3974,127.4415,43477.0
2021-05-12 10:35:00,144.63,144.96,144.63,144.85,50059.0,127.4591,127.7499,127.4591,127.653,50059.0
2021-05-12 10:40:00,144.85,144.85,144.58,144.78,58693.0,127.653,127.653,127.415,127.5913,58693.0
2021-05-12 10:45:00,144.77,144.88,144.52,144.57,37348.0,127.5825,127.6794,127.3622,127.4062,37348.0
2021-05-12 10:50:00,144.55,144.91,144.49,144.77,42501.0,127.3886,127.7059,127.3357,127.5825,42501.0
2021-05-12 10:55:00,144.77,145.01,144.7,145.0,53704.0,127.5825,127.794,127.5208,127.7852,53704.0
2021-05-12 11:00:00,144.99,145.0,144.77,144.91,35805.0,127.7764,127.7852,127.5825,127.7059,35805.0
2021-05-12 11:05:00,144.9,144.93,144.78,144.82,37842.0,127.6971,127.7235,127.5913,127.6265,37842.0
2021-05-12 11:10:00,144.81,144.81,144.54,144.68,44727.0,127.6177,127.6177,127.3798,127.5032,44727.0
2021-05-12 11:15:00,144.68,144.75,144.57,144.75,39130.0,127.5032,127.5649,127.4062,127.5649,39130.0
2021-05-12 11:20:00,144.74,144.84,144.72,144.78,37936.0,127.556,127.6442,127.5384,127.5913,37936.0
2021-05-12 11:25:00,144.77,145.03,144.73,145.0,31540.0,127.5825,127.8116,127.5472,127.7852,31540.0
2021-05-12 11:30:00,145.03,145.15,144.98,144.99,23185.0,127.8116,127.9174,127.7676,127.7764,23185.0
2021-05-12 11:35:00,144.98,145.01,144.81,145.0,26164.0,127.7676,127.794,127.6177,127.7852,26164.0
2021-05-12 11:40:00,145.0,145.29,144.94,145.29,25874.0,127.7852,128.0407,127.7323,128.0407,25874.0
2021-05-12 11:45:00,145.27,145.27,145.04,145.05,34648.0,128.0231,128.0231,127.8204,127.8292,34648.0
2021-05-12 11:50:00,145.03,145.11,144.96,145.01,35023.0,127.8116,127.8821,127.7499,127.794,35023.0
2021-05-12 11:55:00,145.01,145.01,144.72,144.81,37664.0,127.794,127.794,127.5384,127.6177,37664.0
2021-05-12 12:00:00,144.81,145.03,144.8,145.0,34366.0,127.6177,127.8116,127.6089,127.7852,34366.0
2021-05-12 12:05:00,145.0,145.13,144.99,145.01,37654.0,127.7852,127.8997,127.7764,127.794,37654.0
2021-05-12 12:10:00,145.02,145.05,144.88,144.88,39938.0,127.8028,127.8292,127.6794,127.6794,39938.0
2021-05-12 12:15:00,144.87,145.06,144.84,145.06,30334.0,127.6706,127.8381,127.6442,127.8381,30334.0
2021-05-12 12:20:00,145.06,145.13,144.97,145.13,28742.0,127.8381,127.8997,127.7587,127.8997,28742.0
2021-05-12 12:25:00,145.13,145.14,144.94,144.95,17980.0,127.8997,127.9086,127.7323,127.7411,17980.0
2021-05-12 12:30:00,144.94,144.96,144.82,144.85,20416.0,127.7323,127.7499,127.6265,127.653,20416.0
2021-05-12 12:35:00,144.85,144.89,144.7,144.73,18048.0,127.653,127.6882,127.5208,127.5472,18048.0
2021-05-12 12:40:00,144.74,144.76,144.53,144.62,27322.0,127.556,127.5737,127.371,127.4503,27322.0
2021-05-12 12:45:00,144.58,144.69,144.51,144.52,28580.0,127.415,127.512,127.3534,127.3622,28580.0
2021-05-12 12:50:00,144.51,144.69,144.51,144.59,22451.0,127.3534,127.512,127.3534,127.4239,22451.0
2021-05-12 12:55:00,144.56,144.63,144.52,144.59,16362.0,127.3974,127.4591,127.3622,127.4239,16362.0
2021-05-12 13:00:00,144.57,144.7,144.5,144.68,29493.0,127.4062,127.5208,127.3445,127.5032,29493.0
2021-05-12 13:05:00,144.68,144.71,144.56,144.63,21178.0,127.5032,127.5296,127.3974,127.4591,21178.0
2021-05-12 13:10:00,144.64,144.71,144.58,144.58,23129.0,127.4679,127.5296,127.415,127.415,23129.0
2021-05-12 13:15:00,144.59,144.64,144.51,144.52,46775.0,127.4239,127.4679,127.3534,127.3622,46775.0
2021-05-12 13:20:00,144.51,144.53,144.38,144.41,31568.0,127.3534,127.371,127.2388,127.2652,31568.0
2021-05-12 13:25:00,144.39,144.42,144.33,144.41,28139.0,127.2476,127.274,127.1947,127.2652,28139.0
2021-05-12 13:30:00,144.42,144.46,144.27,144.31,22268.0,127.274,127.3093,127.1418,127.1771,22268.0
2021-05-12 13:35:00,144.31,144.35,144.21,144.26,36328.0,127.1771,127.2123,127.089,127.133,36328.0
2021-05-12 13:40:00,144.26,144.26,144.09,144.11,29104.0,127.133,127.133,126.9832,127.0008,29104.0
2021-05-12 13:45:00,144.12,144.25,144.11,144.12,27453.0,127.0097,127.1242,127.0008,127.0097,27453.0
2021-05-12 13:50:00,144.11,144.14,144.07,144.14,25663.0,127.0008,127.0273,126.9656,127.0273,25663.0
2021-05-12 13:55:00,144.12,144.18,144.03,144.11,22412.0,127.0097,127.0625,126.9303,127.0008,22412.0
2021-05-12 14:00:00,144.1,144.15,144.03,144.06,29719.0,126.992,127.0361,126.9303,126.9568,29719.0
2021-05-12 14:05:00,144.05,144.06,143.96,143.99,55406.0,126.948,126.9568,126.8687,126.8951,55406.0
2021-05-12 14:10:00,144.01,144.1,143.98,144.0,19993.0,126.9127,126.992,126.8863,126.9039,19993.0
2021-05-12 14:15:00,143.99,143.99,143.89,143.97,28165.0,126.8951,126.8951,126.807,126.8775,28165.0
2021-05-12 14:20:00,143.97,144.01,143.85,143.98,18717.0,126.8775,126.9127,126.7717,126.8863,18717.0
2021-05-12 14:25:00,143.97,144.01,143.9,143.96,21433.0,126.8775,126.9127,126.8158,126.8687,21433.0
2021-05-12 14:30:00,143.94,144.29,143.93,144.2,59709.0,126.851,127.1595,126.8422,127.0802,59709.0
2021-05-12 14:35:00,144.2,144.42,144.18,144.37,40605.0,127.0802,127.274,127.0625,127.23,40605.0
2021-05-12 14:40:00,144.36,144.57,144.34,144.57,26889.0,127.2212,127.4062,127.2035,127.4062,26889.0
2021-05-12 14:45:00,144.54,144.57,144.43,144.54,28637.0,127.3798,127.4062,127.2829,127.3798,28637.0
2021-05-12 14:50:00,144.57,144.65,144.55,144.6,23877.0,127.4062,127.4767,127.3886,127.4327,23877.0
2021-05-12 14:55:00,144.61,144.86,144.61,144.81,30002.0,127.4415,127.6618,127.4415,127.6177,30002.0
2021-05-12 15:00:00,144.8,144.85,144.68,144.7,39515.0,127.6089,127.653,127.5032,127.5208,39515.0
2021-05-12 15:05:00,144.71,144.83,144.61,144.81,34167.0,127.5296,127.6354,127.4415,127.6177,34167.0
2021-05-12 15:10:00,144.82,144.89,144.62,144.67,26997.0,127.6265,127.6882,127.4503,127.4944,26997.0
2021-05-12 15:15:00,144.67,144.67,144.52,144.55,20692.0,127.4944,127.4944,127.3622,127.3886,20692.0
2021-05-12 15:20:00,144.55,144.57,144.36,144.39,35008.0,127.3886,127.4062,127.2212,127.2476,35008.0
2021-05-12 15:25:00,144.38,144.41,144.19,144.24,36869.0,127.2388,127.2652,127.0713,127.1154,36869.0
2021-05-12 15:30:00,144.25,144.35,144.22,144.26,67187.0,127.1242,127.2123,127.0978,127.133,67187.0
2021-05-12 15:35:00,144.23,144.23,144.05,144.08,54373.0,127.1066,127.1066,126.948,126.9744,54373.0
2021-05-12 15:40:00,144.08,144.39,144.07,144.32,50170.0,126.9744,127.2476,126.9656,127.1859,50170.0
2021-05-12 15:45:00,144.32,144.42,144.2,144.21,67316.0,127.1859,127.274,127.0802,127.089,67316.0
2021-05-12 15:50:00,144.19,144.23,143.94,144.0,152765.0,127.0713,127.1066,126.851,126.9039,152765.0
2021-05-12 15:55:00,143.98,144.38,143.98,144.27,337166.0,126.8863,127.2388,126.8863,127.1418,337166.0
2021-05-13 09:30:00,144.37,144.42,143.78,143.8,100021.0,127.23,127.274,126.71,126.7276,100021.0
2021-05-13 09:35:00,143.77,144.23,143.58,144.09,51767.0,126.7012,127.1066,126.5338,126.9832,51767.0
2021-05-13 09:40:00,144.09,144.18,143.95,144.11,30597.0,126.9832,127.0625,126.8598,127.0008,30597.0
2021-05-13 09:45:00,144.1,144.41,143.95,144.39,38493.0,126.992,127.2652,126.8598,127.2476,38493.0
2021-05-13 09:50:00,144.41,144.46,144.21,144.28,63022.0,127.2652,127.3093,127.089,127.1507,63022.0
2021-05-13 09:55:00,144.27,144.38,144.01,144.12,49165.0,127.1418,127.2388,126.9127,127.0097,49165.0
2021-05-13 10:00:00,144.14,144.77,144.14,144.77,35654.0,127.0273,127.5825,127.0273,127.5825,35654.0
2021-05-13 10:05:00,144.76,144.83,144.65,144.78,40408.0,127.5737,127.6354,127.4767,127.5913,40408.0
2021-05-13 10:10:00,144.83,145.1,144.74,145.08,29591.0,127.6354,127.8733,127.556,127.8557,29591.0
2021-05-13 10:15:00,145.12,145.47,145.08,145.43,50149.0,127.8909,128.1994,127.8557,128.1641,50149.0
2021-05-13 10:20:00,145.42,145.48,145.33,145.4,41758.0,128.1553,128.2082,128.076,128.1377,41758.0
2021-05-13 10:25:00,145.43,145.59,145.31,145.55,37675.0,128.1641,128.3051,128.0584,128.2699,37675.0
2021-05-13 10:30:00,145.55,145.68,145.49,145.57,27605.0,128.2699,128.3844,128.217,128.2875,27605.0
2021-05-13 10:35:00,145.57,145.72,145.51,145.64,30265.0,128.2875,128.4197,128.2346,128.3492,30265.0
2021-05-13 10:40:00,145.64,145.79,145.57,145.77,26496.0,128.3492,128.4814,128.2875,128.4638,26496.0
2021-05-13 10:45:00,145.78,145.98,145.77,145.86,31713.0,128.4726,128.6488,128.4638,128.5431,31713.0
2021-05-13 10:50:00,145.87,145.9,145.59,145.59,24363.0,128.5519,128.5783,128.3051,128.3051,24363.0
2021-05-13 10:55:00,145.6,145.98,145.6,145.82,49558.0,128.3139,128.6488,128.3139,128.5078,49558.0
2021-05-13 11:00:00,145.84,145.99,145.84,145.89,43559.0,128.5255,128.6576,128.5255,128.5695,43559.0
2021-05-13 11:05:00,145.91,146.02,145.63,145.66,31255.0,128.5871,128.6841,128.3404,128.3668,31255.0
2021-05-13 11:10:00,145.66,145.77,145.49,145.62,21274.0,128.3668,128.4638,128.217,128.3316,21274.0
2021-05-13 11:15:00,145.61,145.7,145.55,145.55,26652.0,128.3228,128.4021,128.2699,128.2699,26652.0
2021-05-13 11:20:00,145.53,145.65,145.49,145.65,20682.0,128.2523,128.358,128.217,128.358,20682.0
2021-05-13 11:25:00,145.65,145.79,145.57,145.78,36635.0,128.358,128.4814,128.2875,128.4726,36635.0
2021-05-13 11:30:00,145.77,145.79,145.61,145.74,60244.0,128.4638,128.4814,128.3228,128.4373,60244.0
2021-05-13 11:35:00,145.73,145.9,145.72,145.8,37152.0,128.4285,128.5783,128.4197,128.4902,37152.0
2021-05-13 11:40:00,145.82,145.91,145.77,145.86,31234.0,128.5078,128.5871,128.4638,128.5431,31234.0
2021-05-13 11:45:00,145.88,146.04,145.77,146.04,36619.0,128.5607,128.7017,128.4638,128.7017,36619.0
2021-05-13 11:50:00,146.04,146.17,145.95,146.16,22693.0,128.7017,128.8163,128.6224,128.8075,22693.0
2021-05-13 11:55:00,146.17,146.26,146.09,146.24,30976.0,128.8163,128.8956,128.7458,128.878,30976.0
2021-05-13 12:00:00,146.22,146.29,146.1,146.14,42142.0,128.8603,128.922,128.7546,128.7898,42142.0
2021-05-13 12:05:00,146.16,146.41,146.15,146.41,28546.0,128.8075,129.0278,128.7986,129.0278,28546.0
2021-05-13 12:10:00,146.4,146.45,146.25,146.25,27884.0,129.019,129.063,128.8868,128.8868,27884.0
2021-05-13 12:15:00,146.25,146.35,146.24,146.3,20958.0,128.8868,128.9749,128.878,128.9308,20958.0
2021-05-13 12:20:00,146.27,146.45,146.25,146.38,37499.0,128.9044,129.063,128.8868,129.0013,37499.0
2021-05-13 12:25:00,146.37,146.55,146.36,146.49,40712.0,128.9925,129.1512,128.9837,129.0983,40712.0
2021-05-13 12:30:00,146.5,146.5,146.38,146.42,41876.0,129.1071,129.1071,129.0013,129.0366,41876.0
2021-05-13 12:35:00,146.42,146.56,146.39,146.49,26287.0,129.0366,129.16,129.0102,129.0983,26287.0
2021-05-13 12:40:00,146.49,146.64,146.49,146.61,16599.0,129.0983,129.2305,129.0983,129.204,16599.0
2021-05-13 12:45:00,146.61,146.66,146.54,146.66,16393.0,129.204,129.2481,129.1423,129.2481,16393.0
2021-05-13 12:50:00,146.68,146.74,146.57,146.68,20728.0,129.2657,129.3186,129.1688,129.2657,20728.0
2021-05-13 12:55:00,146.68,146.72,146.52,146.58,27241.0,129.2657,129.301,129.1247,129.1776,27241.0
2021-05-13 13:00:00,146.59,146.63,146.4,146.5,35846.0,129.1864,129.2217,129.019,129.1071,35846.0
2021-05-13 13:05:00,146.52,146.63,146.44,146.59,25328.0,129.1247,129.2217,129.0542,129.1864,25328.0
2021-05-13 13:10:00,146.59,146.64,146.44,146.52,32224.0,129.1864,129.2305,129.0542,129.1247,32224.0
2021-05-13 13:15:00,146.53,146.6,146.36,146.36,15043.0,129.1335,129.1952,128.9837,128.9837,15043.0
2021-05-13 13:20:00,146.37,146.45,146.35,146.44,24485.0,128.9925,129.063,128.9749,129.0542,24485.0
2021-05-13 13:25:00,146.47,146.55,146.38,146.49,27913.0,129.0807,129.1512,129.0013,129.0983,27913.0
2021-05-13 13:30:00,146.49,146.53,146.35,146.43,27801.0,129.0983,129.1335,128.9749,129.0454,27801.0
2021-05-13 13:35:00,146.42,146.57,146.36,146.56,37153.0,129.0366,129.1688,128.9837,129.16,37153.0
2021-05-13 13:40:00,146.57,146.74,146.39,146.7,21250.0,129.1688,129.3186,129.0102,129.2834,21250.0
2021-05-13 13:45:00,146.69,146.8,146.65,146.75,42138.0,129.2745,129.3715,129.2393,129.3274,42138.0
2021-05-13 13:50:00,146.76,146.76,146.41,146.42,20933.0,129.3362,129.3362,129.0278,129.0366,20933.0
2021-05-13 13:55:00,146.43,146.54,146.37,146.5,17456.0,129.0454,129.1423,128.9925,129.1071,17456.0
2021-05-13 14:00:00,146.51,146.63,146.47,146.6,28597.0,129.1159,129.2217,129.0807,129.1952,28597.0
2021-05-13 14:05:00,146.59,146.71,146.52,146.66,33409.0,129.1864,129.2922,129.1247,129.2481,33409.0
2021-05-13 14:10:00,146.64,146.84,146.64,146.76,26283.0,129.2305,129.4067,129.2305,129.3362,26283.0
2021-05-13 14:15:00,146.76,146.98,146.72,146.96,26287.0,129.3362,129.5301,129.301,129.5125,26287.0
2021-05-13 14:20:00,146.99,147.07,146.93,147.07,36950.0,129.5389,129.6094,129.486,129.6094,36950.0
2021-05-13 14:25:00,147.07,147.12,147.02,147.09,30468.0,129.6094,129.6535,129.5654,129.627,30468.0
2021-05-13 14:30:00,147.08,147.1,146.91,146.93,23081.0,129.6182,129.6359,129.4684,129.486,23081.0
2021-05-13 14:35:00,146.91,146.94,146.72,146.76,31737.0,129.4684,129.4949,129.301,129.3362,31737.0
2021-05-13 14:40:00,146.76,146.76,146.65,146.67,27159.0,129.3362,129.3362,129.2393,129.2569,27159.0
2021-05-13 14:45:00,146.68,146.78,146.67,146.76,25049.0,129.2657,129.3539,129.2569,129.3362,25049.0
2021-05-13 14:50:00,146.76,146.89,146.74,146.89,23719.0,129.3362,129.4508,129.3186,129.4508,23719.0
2021-05-13 14:55:00,146.88,146.98,146.85,146.97,23949.0,129.442,129.5301,129.4155,129.5213,23949.0
2021-05-13 15:00:00,146.95,146.99,146.85,146.9,27000.0,129.5037,129.5389,129.4155,129.4596,27000.0
2021-05-13 15:05:00,146.89,146.94,146.78,146.94,29794.0,129.4508,129.4949,129.3539,129.4949,29794.0
2021-05-13 15:10:00,146.95,146.95,146.79,146.84,25151.0,129.5037,129.5037,129.3627,129.4067,25151.0
2021-05-13 15:15:00,146.85,146.98,146.82,146.9,26077.0,129.4155,129.5301,129.3891,129.4596,26077.0
2021-05-13 15:20:00,146.91,146.93,146.82,146.9,21255.0,129.4684,129.486,129.3891,129.4596,21255.0
2021-05-13 15:25:00,146.91,147.07,146.87,146.96,66398.0,129.4684,129.6094,129.4332,129.5125,66398.0
2021-05-13 15:30:00,146.96,147.11,146.84,146.97,68795.0,129.5125,129.6447,129.4067,129.5213,68795.0
2021-05-13 15:35:00,146.96,147.0,146.88,146.99,62044.0,129.5125,129.5477,129.442,129.5389,62044.0
2021-05-13 15:40:00,146.99,146.99,146.86,146.94,53163.0,129.5389,129.5389,129.4244,129.4949,53163.0
2021-05-13 15:45:00,146.94,146.95,146.85,146.94,53617.0,129.4949,129.5037,129.4155,129.4949,53617.0
2021-05-13 15:50:00,146.95,146.96,146.65,146.67,108303.0,129.5037,129.5125,129.2393,129.2569,108303.0
2021-05-13 15:55:00,146.66,146.66,146.35,146.35,165775.0,129.2481,129.2481,128.9749,128.9749,165775.0
2021-05-14 09:30:00,147.2,147.76,147.06,147.11,152902.0,129.724,130.2175,129.6006,129.6447,152902.0
2021-05-14 09:35:00,147.14,147.42,146.94,147.35,58738.0,129.6711,129.9179,129.4949,129.8562,58738.0
2021-05-14 09:40:00,147.38,147.76,147.37,147.62,35824.0,129.8826,130.2175,129.8738,130.0941,35824.0
2021-05-14 09:45:00,147.63,147.9,147.45,147.79,39921.0,130.1029,130.3409,129.9443,130.2439,39921.0
2021-05-14 09:50:00,147.79,147.83,147.32,147.49,50185.0,130.2439,130.2792,129.8297,129.9796,50185.0
2021-05-14 09:55:00,147.5,147.5,147.14,147.31,42892.0,129.9884,129.9884,129.6711,129.8209,42892.0
2021-05-14 10:00:00,147.25,147.31,146.83,146.9,40868.0,129.7681,129.8209,129.3979,129.4596,40868.0
2021-05-14 10:05:00,146.92,146.94,146.59,146.59,84819.0,129.4772,129.4949,129.1864,129.1864,84819.0
2021-05-14 10:10:00,146.6,147.01,146.6,146.81,38053.0,129.1952,129.5565,129.1952,129.3803,38053.0
2021-05-14 10:15:00,146.82,147.23,146.81,147.14,85912.0,129.3891,129.7504,129.3803,129.6711,85912.0
2021-05-14 10:20:00,147.12,147.34,146.99,147.19,28220.0,129.6535,129.8474,129.5389,129.7152,28220.0
2021-05-14 10:25:00,147.17,147.25,146.79,146.79,44526.0,129.6976,129.7681,129.3627,129.3627,44526.0
2021-05-14 10:30:00,146.8,146.85,146.69,146.76,37546.0,129.3715,129.4155,129.2745,129.3362,37546.0
2021-05-14 10:35:00,146.77,146.8,146.59,146.61,25154.0,129.345,129.3715,129.1864,129.204,25154.0
2021-05-14 10:40:00,146.62,146.67,146.41,146.62,37839.0,129.2128,129.2569,129.0278,129.2128,37839.0
2021-05-14 10:45:00,146.63,146.84,146.48,146.74,50695.0,129.2217,129.4067,129.0895,129.3186,50695.0
2021-05-14 10:50:00,146.73,146.85,146.66,146.81,28263.0,129.3098,129.4155,129.2481,129.3803,28263.0
2021-05-14 10:55:00,146.81,147.06,146.8,146.92,42659.0,129.3803,129.6006,129.3715,129.4772,42659.0
2021-05-14 11:00:00,146.92,147.08,146.86,147.0,39841.0,129.4772,129.6182,129.4244,129.5477,39841.0
2021-05-14 11:05:00,146.98,147.12,146.94,147.08,31602.0,129.5301,129.6535,129.4949,129.6182,31602.0
2021-05-14 11:10:00,147.09,147.14,146.91,147.0,26077.0,129.627,129.6711,129.4684,129.5477,26077.0
2021-05-14 11:15:00,147.01,147.05,146.82,146.85,28610.0,129.5565,129.5918,129.3891,129.4155,28610.0
2021-05-14 11:20:00,146.87,147.2,146.87,147.12,27334.0,129.4332,129.724,129.4332,129.6535,27334.0
2021-05-14 11:25:00,147.12,147.16,147.08,147.13,22906.0,129.6535,129.6887,129.6182,129.6623,22906.0
2021-05-14 11:30:00,147.14,147.16,147.0,147.05,24415.0,129.6711,129.6887,129.5477,129.5918,24415.0
2021-05-14 11:35:00,147.05,147.2,147.05,147.18,32853.0,129.5918,129.724,129.5918,129.7064,32853.0
2021-05-14 11:40:00,147.17,147.28,147.13,147.26,28074.0,129.6976,129.7945,129.6623,129.7769,28074.0
2021-05-14 11:45:00,147.26,147.27,147.04,147.07,21236.0,129.7769,129.7857,129.583,129.6094,21236.0
2021-05-14 11:50:00,147.04,147.04,146.87,146.87,11779.0,129.583,129.583,129.4332,129.4332,11779.0
2021-05-14 11:55:00,146.88,146.93,146.83,146.85,16983.0,129.442,129.486,129.3979,129.4155,16983.0
2021-05-14 12:00:00,146.86,146.93,146.71,146.72,37121.0,129.4244,129.486,129.2922,129.301,37121.0
2021-05-14 12:05:00,146.71,146.71,146.61,146.67,13008.0,129.2922,129.2922,129.204,129.2569,13008.0
2021-05-14 12:10:00,146.67,146.74,146.58,146.73,25097.0,129.2569,129.3186,129.1776,129.3098,25097.0
2021-05-14 12:15:00,146.75,146.8,146.63,146.73,29024.0,129.3274,129.3715,129.2217,129.3098,29024.0
2021-05-14 12:20:00,146.71,146.79,146.62,146.75,30620.0,129.2922,129.3627,129.2128,129.3274,30620.0
2021-05-14 12:25:00,146.74,146.74,146.6,146.62,25496.0,129.3186,129.3186,129.1952,129.2128,25496.0
2021-05-14 12:30:00,146.64,146.65,146.54,146.61,43765.0,129.2305,129.2393,129.1423,129.204,43765.0
2021-05-14 12:35:00,146.59,146.64,146.54,146.55,31375.0,129.1864,129.2305,129.1423,129.1512,31375.0
2021-05-14 12:40:00,146.55,146.72,146.54,146.68,13893.0,129.1512,129.301,129.1423,129.2657,13893.0
2021-05-14 12:45:00,146.67,146.74,146.61,146.74,12716.0,129.2569,129.3186,129.204,129.3186,12716.0
2021-05-14 12:50:00,146.72,146.82,146.72,146.78,8626.0,129.301,129.3891,129.301,129.3539,8626.0
2021-05-14 12:55:00,146.77,146.79,146.7,146.78,13287.0,129.345,129.3627,129.2834,129.3539,13287.0
2021-05-14 13:00:00,146.79,146.89,146.74,146.83,24236.0,129.3627,129.4508,129.3186,129.3979,24236.0
2021-05-14 13:05:00,146.82,146.83,146.75,146.77,7895.0,129.3891,129.3979,129.3274,129.345,7895.0
2021-05-14 13:10:00,146.78,146.81,146.71,146.73,12265.0,129.3539,129.3803,129.2922,129.3098,12265.0
2021-05-14 13:15:00,146.72,146.76,146.67,146.71,15316.0,129.301,129.3362,129.2569,129.2922,15316.0
2021-05-14 13:20:00,146.71,146.79,146.7,146.72,8418.0,129.2922,129.3627,129.2834,129.301,8418.0
2021-05-14 13:25:00,146.72,146.73,146.65,146.65,8724.0,129.301,129.3098,129.2393,129.2393,8724.0
2021-05-14 13:30:00,146.65,146.77,146.63,146.71,30224.0,129.2393,129.345,129.2217,129.2922,30224.0
2021-05-14 13:35:00,146.7,146.82,146.7,146.78,16774.0,129.2834,129.3891,129.2834,129.3539,16774.0
2021-05-14 13:40:00,146.78,146.91,146.78,146.88,23802.0,129.3539,129.4684,129.3539,129.442,23802.0
2021-05-14 13:45:00,146.89,146.94,146.81,146.86,14786.0,129.4508,129.4949,129.3803,129.4244,14786.0
2021-05-14 13:50:00,146.86,146.86,146.68,146.72,11308.0,129.4244,129.4244,129.2657,129.301,11308.0
2021-05-14 13:55:00,146.72,146.76,146.66,146.67,12628.0,129.301,129.3362,129.2481,129.2569,12628.0
2021-05-14 14:00:00,146.68,146.7,146.56,146.57,20785.0,129.2657,129.2834,129.16,129.1688,20785.0
2021-05-14 14:05:00,146.57,146.61,146.53,146.59,16378.0,129.1688,129.204,129.1335,129.1864,16378.0
2021-05-14 14:10:00,146.6,146.63,146.52,146.55,20562.0,129.1952,129.2217,129.1247,129.1512,20562.0
2021-05-14 14:15:00,146.56,146.6,146.52,146.54,12482.0,129.16,129.1952,129.1247,129.1423,12482.0
2021-05-14 14:20:00,146.54,146.57,146.45,146.5,16116.0,129.1423,129.1688,129.063,129.1071,16116.0
2021-05-14 14:25:00,146.48,146.48,146.43,146.46,8372.0,129.0895,129.0895,129.0454,129.0718,8372.0
2021-05-14 14:30:00,146.45,146.61,146.45,146.59,18332.0,129.063,129.204,129.063,129.1864,18332.0
2021-05-14 14:35:00,146.56,146.7,146.56,146.68,21466.0,129.16,129.2834,129.16,129.2657,21466.0
2021-05-14 14:40:00,146.69,146.73,146.6,146.65,28155.0,129.2745,129.3098,129.1952,129.2393,28155.0
2021-05-14 14:45:00,146.65,146.81,146.65,146.77,32653.0,129.2393,129.3803,129.2393,129.345,32653.0
2021-05-14 14:50:00,146.78,146.89,146.72,146.79,27671.0,129.3539,129.4508,129.301,129.3627,27671.0
2021-05-14 14:55:00,146.79,146.83,146.67,146.75,16017.0,129.3627,129.3979,129.2569,129.3274,16017.0
2021-05-14 15:00:00,146.74,146.88,146.69,146.88,19121.0,129.3186,129.442,129.2745,129.442,19121.0
2021-05-14 15:05:00,146.87,146.9,146.76,146.8,14306.0,129.4332,129.4596,129.3362,129.3715,14306.0
2021-05-14 15:10:00,146.8,146.82,146.71,146.8,19042.0,129.3715,129.3891,129.2922,129.3715,19042.0
2021-05-14 15:15:00,146.81,146.88,146.77,146.77,17849.0,129.3803,129.442,129.345,129.345,17849.0
2021-05-14 15:20:00,146.77,146.78,146.67,146.69,19945.0,129.345,129.3539,129.2569,129.2745,19945.0
2021-05-14 15:25:00,146.7,146.85,146.69,146.77,23177.0,129.2834,129.4155,129.2745,129.345,23177.0
2021-05-14 15:30:00,146.76,146.78,146.6,146.78,29005.0,129.3362,129.3539,129.1952,129.3539,29005.0
2021-05-14 15:35:00,146.78,146.81,146.59,146.59,30201.0,129.3539,129.3803,129.1864,129.1864,30201.0
2021-05-14 15:40:00,146.59,146.79,146.59,146.77,29155.0,129.1864,129.3627,129.1864,129.345,29155.0
2021-05-14 15:45:00,146.76,146.9,146.65,146.87,64667.0,129.3362,129.4596,129.2393,129.4332,64667.0
2021-05-14 15:50:00,146.88,146.94,146.73,146.92,104564.0,129.442,129.4949,129.3098,129.4772,104564.0
2021-05-14 15:55:00,146.89,146.9,146.54,146.59,147729.0,129.4508,129.4596,129.1423,129.1864,147729.0
2021-05-17 09:30:00,147.07,147.14,146.7,146.7,107034.0,129.6094,129.6711,129.2834,129.2834,107034.0
2021-05-17 09:35:00,146.71,146.92,146.43,146.75,48293.0,129.2922,129.4772,129.0454,129.3274,48293.0
2021-05-17 09:40:00,146.74,147.06,146.61,146.83,33874.0,129.3186,129.6006,129.204,129.3979,33874.0
2021-05-17 09:45:00,146.87,146.87,146.4,146.59,46026.0,129.4332,129.4332,129.019,129.1864,46026.0
2021-05-17 09:50:00,146.59,147.04,146.48,146.87,45634.0,129.1864,129.583,129.0895,129.4332,45634.0
2021-05-17 09:55:00,146.88,147.27,146.85,147.19,30799.0,129.442,129.7857,129.4155,129.7152,30799.0
2021-05-17 10:00:00,147.17,147.4,147.08,147.09,44210.0,129.6976,129.9002,129.6182,129.627,44210.0
2021-05-17 10:05:00,147.09,147.13,146.85,146.91,37851.0,129.627,129.6623,129.4155,129.4684,37851.0
2021-05-17 10:10:00,146.92,146.94,146.56,146.57,49378.0,129.4772,129.4949,129.16,129.1688,49378.0
2021-05-17 10:15:00,146.56,146.68,146.47,146.62,43110.0,129.16,129.2657,129.0807,129.2128,43110.0
2021-05-17 10:20:00,146.61,146.82,146.56,146.72,22234.0,129.204,129.3891,129.16,129.301,22234.0
2021-05-17 10:25:00,146.68,146.75,146.62,146.68,29468.0,129.2657,129.3274,129.2128,129.2657,29468.0
2021-05-17 10:30:00,146.69,146.74,146.5,146.6,30253.0,129.2745,129.3186,129.1071,129.1952,30253.0
2021-05-17 10:35:00,146.57,146.61,146.18,146.22,35913.0,129.1688,129.204,128.8251,128.8603,35913.0
2021-05-17 10:40:00,146.24,146.26,145.96,145.99,46131.0,128.878,128.8956,128.6312,128.6576,46131.0
2021-05-17 10:45:00,145.99,146.08,145.95,146.01,30978.0,128.6576,128.737,128.6224,128.6753,30978.0
2021-05-17 10:50:00,146.0,146.16,146.0,146.15,44338.0,128.6665,128.8075,128.6665,128.7986,44338.0
2021-05-17 10:55:00,146.16,146.26,146.06,146.07,34939.0,128.8075,128.8956,128.7193,128.7281,34939.0
2021-05-17 11:00:00,146.07,146.21,146.0,146.21,32411.0,128.7281,128.8515,128.6665,128.8515,32411.0
2021-05-17 11:05:00,146.21,146.28,146.1,146.1,30209.0,128.8515,128.9132,128.7546,128.7546,30209.0
2021-05-17 11:10:00,146.11,146.11,145.9,145.99,49245.0,128.7634,128.7634,128.5783,128.6576,49245.0
2021-05-17 11:15:00,145.99,145.99,145.83,145.86,28918.0,128.6576,128.6576,128.5166,128.5431,28918.0
2021-05-17 11:20:00,145.86,146.03,145.86,145.93,26874.0,128.5431,128.6929,128.5431,128.6048,26874.0
2021-05-17 11:25:00,145.94,145.95,145.75,145.78,21167.0,128.6136,128.6224,128.4461,128.4726,21167.0
2021-05-17 11:30:00,145.78,145.89,145.71,145.86,37689.0,128.4726,128.5695,128.4109,128.5431,37689.0
2021-05-17 11:35:00,145.85,145.99,145.85,145.99,13252.0,128.5343,128.6576,128.5343,128.6576,13252.0
2021-05-17 11:40:00,145.98,146.07,145.86,146.05,32438.0,128.6488,128.7281,128.5431,128.7105,32438.0
2021-05-17 11:45:00,146.05,146.22,146.05,146.11,18931.0,128.7105,128.8603,128.7105,128.7634,18931.0
2021-05-17 11:50:00,146.1,146.15,146.04,146.1,24942.0,128.7546,128.7986,128.7017,128.7546,24942.0
2021-05-17 11:55:00,146.1,146.23,146.1,146.23,21968.0,128.7546,128.8691,128.7546,128.8691,21968.0
2021-05-17 12:00:00,146.22,146.26,146.14,146.19,28561.0,128.8603,128.8956,128.7898,128.8339,28561.0
2021-05-17 12:05:00,146.19,146.19,146.09,146.17,27567.0,128.8339,128.8339,128.7458,128.8163,27567.0
2021-05-17 12:10:00,146.19,146.4,146.17,146.35,22245.0,128.8339,129.019,128.8163,128.9749,22245.0
2021-05-17 12:15:00,146.35,146.41,146.31,146.32,18781.0,128.9749,129.0278,128.9397,128.9485,18781.0
2021-05-17 12:20:00,146.33,146.34,146.26,146.33,11418.0,128.9573,128.9661,128.8956,128.9573,11418.0
2021-05-17 12:25:00,146.33,146.38,146.3,146.37,16135.0,128.9573,129.0013,128.9308,128.9925,16135.0
2021-05-17 12:30:00,146.36,146.43,146.29,146.37,23215.0,128.9837,129.0454,128.922,128.9925,23215.0
2021-05-17 12:35:00,146.37,146.55,146.36,146.5,22755.0,128.9925,129.1512,128.9837,129.1071,22755.0
2021-05-17 12:40:00,146.49,146.51,146.45,146.47,16504.0,129.0983,129.1159,129.063,129.0807,16504.0
2021-05-17 12:45:00,146.5,146.55,146.47,146.51,14719.0,129.1071,129.1512,129.0807,129.1159,14719.0
2021-05-17 12:50:00,146.52,146.63,146.52,146.6,17631.0,129.1247,129.2217,129.1247,129.1952,17631.0
2021-05-17 12:55:00,146.59,146.63,146.57,146.62,10072.0,129.1864,129.2217,129.1688,129.2128,10072.0
2021-05-17 13:00:00,146.61,146.64,146.48,146.48,10727.0,129.204,129.2305,129.0895,129.0895,10727.0
2021-05-17 13:05:00,146.47,146.5,146.41,146.5,10245.0,129.0807,129.1071,129.0278,129.1071,10245.0
2021-05-17 13:10:00,146.5,146.57,146.44,146.46,10323.0,129.1071,129.1688,129.0542,129.0718,10323.0
2021-05-17 13:15:00,146.47,146.57,146.45,146.48,12856.0,129.0807,129.1688,129.063,129.0895,12856.0
2021-05-17 13:20:00,146.5,146.54,146.45,146.54,15266.0,129.1071,129.1423,129.063,129.1423,15266.0
2021-05-17 13:25:00,146.55,146.6,146.54,146.58,10550.0,129.1512,129.1952,129.1423,129.1776,10550.0
2021-05-17 13:30:00,146.5,146.53,146.45,146.47,14749.0,129.1071,129.1335,129.063,129.0807,14749.0
2021-05-17 13:35:00,146.44,146.56,146.43,146.5,15491.0,129.0542,129.16,129.0454,129.1071,15491.0
2021-05-17 13:40:00,146.5,146.56,146.34,146.56,31654.0,129.1071,129.16,128.9661,129.16,31654.0
2021-05-17 13:45:00,146.56,146.69,146.53,146.56,20756.0,129.16,129.2745,129.1335,129.16,20756.0
2021-05-17 13:50:00,146.55,146.56,146.47,146.51,12189.0,129.1512,129.16,129.0807,129.1159,12189.0
2021-05-17 13:55:00,146.51,146.64,146.5,146.61,17689.0,129.1159,129.2305,129.1071,129.204,17689.0
2021-05-17 14:00:00,146.61,146.62,146.45,146.57,9487.0,129.204,129.2128,129.063,129.1688,9487.0
2021-05-17 14:05:00,146.61,146.7,146.6,146.68,9358.0,129.204,129.2834,129.1952,129.2657,9358.0
2021-05-17 14:10:00,146.68,146.69,146.61,146.61,9840.0,129.2657,129.2745,129.204,129.204,9840.0
2021-05-17 14:15:00,146.62,146.65,146.56,146.56,9534.0,129.2128,129.2393,129.16,129.16,9534.0
2021-05-17 14:20:00,146.56,146.61,146.52,146.58,19764.0,129.16,129.204,129.1247,129.1776,19764.0
2021-05-17 14:25:00,146.63,146.71,146.61,146.64,14177.0,129.2217,129.2922,129.204,129.2305,14177.0
2021-05-17 14:30:00,146.65,146.69,146.56,146.56,15183.0,129.2393,129.2745,129.16,129.16,15183.0
2021-05-17 14:35:00,146.55,146.67,146.55,146.61,21950.0,129.1512,129.2569,129.1512,129.204,21950.0
2021-05-17 14:40:00,146.62,146.69,146.59,146.69,19103.0,129.2128,129.2745,129.1864,129.2745,19103.0
2021-05-17 14:45:00,146.68,146.68,146.6,146.66,22063.0,129.2657,129.2657,129.1952,129.2481,22063.0
2021-05-17 14:50:00,146.66,146.72,146.58,146.67,25512.0,129.2481,129.301,129.1776,129.2569,25512.0
2021-05-17 14:55:00,146.65,146.7,146.63,146.68,12024.0,129.2393,129.2834,129.2217,129.2657,12024.0
2021-05-17 15:00:00,146.7,146.7,146.56,146.56,25139.0,129.2834,129.2834,129.16,129.16,25139.0
2021-05-17 15:05:00,146.57,146.71,146.57,146.64,34381.0,129.1688,129.2922,129.1688,129.2305,34381.0
2021-05-17 15:10:00,146.64,146.72,146.6,146.61,37481.0,129.2305,129.301,129.1952,129.204,37481.0
2021-05-17 15:15:00,146.6,146.62,146.43,146.51,44322.0,129.1952,129.2128,129.0454,129.1159,44322.0
2021-05-17 15:20:00,146.53,146.58,146.39,146.4,30597.0,129.1335,129.1776,129.0102,129.019,30597.0
2021-05-17 15:25:00,146.4,146.43,146.34,146.38,27119.0,129.019,129.0454,128.9661,129.0013,27119.0
2021-05-17 15:30:00,146.37,146.41,146.27,146.32,25230.0,128.9925,129.0278,128.9044,128.9485,25230.0
2021-05-17 15:35:00,146.32,146.33,146.13,146.15,32969.0,128.9485,128.9573,128.781,128.7986,32969.0
2021-05-17 15:40:00,146.16,146.36,146.15,146.31,40331.0,128.8075,128.9837,128.7986,128.9397,40331.0
2021-05-17 15:45:00,146.31,146.42,146.2,146.2,39643.0,128.9397,129.0366,128.8427,128.8427,39643.0
2021-05-17 15:50:00,146.19,146.24,145.98,146.03,87909.0,128.8339,128.878,128.6488,128.6929,87909.0
2021-05-17 15:55:00,146.03,146.2,145.97,146.18,165582.0,128.6929,128.8427,128.64,128.8251,165582.0
2021-05-18 09:30:00,146.91,146.97,146.26,146.84,155491.0,129.4684,129.5213,128.8956,129.4067,155491.0
2021-05-18 09:35:00,146.84,146.94,146.25,146.35,114090.0,129.4067,129.4949,128.8868,128.9749,114090.0
2021-05-18 09:40:00,146.32,146.34,146.02,146.06,58411.0,128.9485,128.9661,128.6841,128.7193,58411.0
2021-05-18 09:45:00,146.08,146.3,146.0,146.0,71886.0,128.737,128.9308,128.6665,128.6665,71886.0
2021-05-18 09:50:00,146.0,146.1,145.83,145.93,49224.0,128.6665,128.7546,128.5166,128.6048,49224.0
2021-05-18 09:55:00,145.97,145.98,145.55,145.69,41310.0,128.64,128.6488,128.2699,128.3933,41310.0
2021-05-18 10:00:00,145.69,145.69,145.35,145.52,73343.0,128.3933,128.3933,128.0936,128.2434,73343.0
2021-05-18 10:05:00,145.51,145.7,145.32,145.54,31999.0,128.2346,128.4021,128.0672,128.2611,31999.0
2021-05-18 10:10:00,145.55,145.78,145.49,145.62,33817.0,128.2699,128.4726,128.217,128.3316,33817.0
2021-05-18 10:15:00,145.64,146.0,145.62,145.85,36476.0,128.3492,128.6665,128.3316,128.5343,36476.0
2021-05-18 10:20:00,145.85,145.87,145.65,145.65,24151.0,128.5343,128.5519,128.358,128.358,24151.0
2021-05-18 10:25:00,145.63,145.75,145.57,145.61,32563.0,128.3404,128.4461,128.2875,128.3228,32563.0
2021-05-18 10:30:00,145.64,145.77,145.48,145.74,34956.0,128.3492,128.4638,128.2082,128.4373,34956.0
2021-05-18 10:35:00,145.73,145.73,145.41,145.55,42737.0,128.4285,128.4285,128.1465,128.2699,42737.0
2021-05-18 10:40:00,145.56,145.88,145.54,145.74,41650.0,128.2787,128.5607,128.2611,128.4373,41650.0
2021-05-18 10:45:00,145.72,145.93,145.72,145.87,24873.0,128.4197,128.6048,128.4197,128.5519,24873.0
2021-05-18 10:50:00,145.87,146.13,145.87,146.11,23448.0,128.5519,128.781,128.5519,128.7634,23448.0
2021-05-18 10:55:00,146.09,146.13,145.95,145.95,26170.0,128.7458,128.781,128.6224,128.6224,26170.0
2021-05-18 11:00:00,145.96,146.17,145.96,146.17,24502.0,128.6312,128.8163,128.6312,128.8163,24502.0
2021-05-18 11:05:00,146.15,146.21,146.05,146.17,33820.0,128.7986,128.8515,128.7105,128.8163,33820.0
2021-05-18 11:10:00,146.18,146.18,145.99,145.99,18491.0,128.8251,128.8251,128.6576,128.6576,18491.0
2021-05-18 11:15:00,145.97,146.04,145.87,145.87,31589.0,128.64,128.7017,128.5519,128.5519,31589.0
2021-05-18 11:20:00,145.86,146.0,145.75,145.98,46240.0,128.5431,128.6665,128.4461,128.6488,46240.0
2021-05-18 11:25:00,145.96,145.96,145.83,145.86,25886.0,128.6312,128.6312,128.5166,128.5431,25886.0
2021-05-18 11:30:00,145.88,146.03,145.8,145.95,26309.0,128.5607,128.6929,128.4902,128.6224,26309.0
2021-05-18 11:35:00,145.96,146.11,145.88,146.11,27384.0,128.6312,128.7634,128.5607,128.7634,27384.0
2021-05-18 11:40:00,146.11,146.2,146.03,146.1,71783.0,128.7634,128.8427,128.6929,128.7546,71783.0
2021-05-18 11:45:00,146.06,146.08,145.97,146.04,13378.0,128.7193,128.737,128.64,128.7017,13378.0
2021-05-18 11:50:00,146.01,146.16,145.99,146.12,25889.0,128.6753,128.8075,128.6576,128.7722,25889.0
2021-05-18 11:55:00,146.14,146.19,146.05,146.07,14097.0,128.7898,128.8339,128.7105,128.7281,14097.0
2021-05-18 12:00:00,146.06,146.25,146.06,146.22,19210.0,128.7193,128.8868,128.7193,128.8603,19210.0
2021-05-18 12:05:00,146.2,146.24,146.13,146.14,16062.0,128.8427,128.878,128.781,128.7898,16062.0
2021-05-18 12:10:00,146.13,146.15,146.01,146.07,20768.0,128.781,128.7986,128.6753,128.7281,20768.0
2021-05-18 12:15:00,146.05,146.06,145.98,146.03,26071.0,128.7105,128.7193,128.6488,128.6929,26071.0
2021-05-18 12:20:00,146.01,146.09,145.99,145.99,24152.0,128.6753,128.7458,128.6576,128.6576,24152.0
2021-05-18 12:25:00,146.0,146.0,145.89,145.95,18188.0,128.6665,128.6665,128.5695,128.6224,18188.0
2021-05-18 12:30:00,145.96,145.99,145.91,145.93,13930.0,128.6312,128.6576,128.5871,128.6048,13930.0
2021-05-18 12:35:00,145.91,146.0,145.91,145.99,14690.0,128.5871,128.6665,128.5871,128.6576,14690.0
2021-05-18 12:40:00,145.99,145.99,145.92,145.95,18658.0,128.6576,128.6576,128.596,128.6224,18658.0
2021-05-18 12:45:00,145.96,145.99,145.91,145.98,11925.0,128.6312,128.6576,128.5871,128.6488,11925.0
2021-05-18 12:50:00,145.99,145.99,145.89,145.93,22478.0,128.6576,128.6576,128.5695,128.6048,22478.0
2021-05-18 12:55:00,145.94,146.03,145.91,146.01,20614.0,128.6136,128.6929,128.5871,128.6753,20614.0
2021-05-18 13:00:00,146.01,146.07,146.0,146.04,16525.0,128.6753,128.7281,128.6665,128.7017,16525.0
2021-05-18 13:05:00,146.05,146.09,145.99,146.09,22634.0,128.7105,128.7458,128.6576,128.7458,22634.0
2021-05-18 13:10:00,146.06,146.1,146.03,146.08,21163.0,128.7193,128.7546,128.6929,128.737,21163.0
2021-05-18 13:15:00,146.08,146.08,145.98,146.06,17789.0,128.737,128.737,128.6488,128.7193,17789.0
2021-05-18 13:20:00,146.07,146.16,146.05,146.14,19431.0,128.7281,128.8075,128.7105,128.7898,19431.0
2021-05-18 13:25:00,146.15,146.2,146.07,146.09,29327.0,128.7986,128.8427,128.7281,128.7458,29327.0
2021-05-18 13:30:00,146.09,146.15,146.01,146.13,27938.0,128.7458,128.7986,128.6753,128.781,27938.0
2021-05-18 13:35:00,146.12,146.23,146.11,146.21,12963.0,128.7722,128.8691,128.7634,128.8515,12963.0
2021-05-18 13:40:00,146.22,146.23,146.13,146.15,23111.0,128.8603,128.8691,128.781,128.7986,23111.0
2021-05-18 13:45:00,146.15,146.17,146.03,146.1,16656.0,128.7986,128.8163,128.6929,128.7546,16656.0
2021-05-18 13:50:00,146.07,146.15,146.06,146.11,12631.0,128.7281,128.7986,128.7193,128.7634,12631.0
2021-05-18 13:55:00,146.09,146.17,146.06,146.1,26288.0,128.7458,128.8163,128.7193,128.7546,26288.0
2021-05-18 14:00:00,146.1,146.17,146.08,146.09,29236.0,128.7546,128.8163,128.737,128.7458,29236.0
2021-05-18 14:05:00,146.09,146.1,146.03,146.04,24330.0,128.7458,128.7546,128.6929,128.7017,24330.0
2021-05-18 14:10:00,146.05,146.08,145.98,146.08,19427.0,128.7105,128.737,128.6488,128.737,19427.0
2021-05-18 14:15:00,146.07,146.08,145.95,145.97,22528.0,128.7281,128.737,128.6224,128.64,22528.0
2021-05-18 14:20:00,145.98,145.98,145.83,145.85,28635.0,128.6488,128.6488,128.5166,128.5343,28635.0
2021-05-18 14:25:00,145.84,145.93,145.81,145.92,22516.0,128.5255,128.6048,128.499,128.596,22516.0
2021-05-18 14:30:00,145.91,145.92,145.8,145.8,35186.0,128.5871,128.596,128.4902,128.4902,35186.0
2021-05-18 14:35:00,145.81,145.94,145.76,145.89,53928.0,128.499,128.6136,128.4549,128.5695,53928.0
2021-05-18 14:40:00,145.91,145.95,145.8,145.87,28747.0,128.5871,128.6224,128.4902,128.5519,28747.0
2021-05-18 14:45:00,145.86,145.89,145.79,145.82,25144.0,128.5431,128.5695,128.4814,128.5078,25144.0
2021-05-18 14:50:00,145.81,145.85,145.77,145.78,22809.0,128.499,128.5343,128.4638,128.4726,22809.0
2021-05-18 14:55:00,145.78,145.87,145.75,145.83,42096.0,128.4726,128.5519,128.4461,128.5166,42096.0
2021-05-18 15:00:00,145.83,145.83,145.63,145.69,24003.0,128.5166,128.5166,128.3404,128.3933,24003.0
2021-05-18 15:05:00,145.71,145.71,145.6,145.69,20818.0,128.4109,128.4109,128.3139,128.3933,20818.0
2021-05-18 15:10:00,145.69,145.76,145.67,145.7,20301.0,128.3933,128.4549,128.3756,128.4021,20301.0
2021-05-18 15:15:00,145.7,145.76,145.56,145.76,22955.0,128.4021,128.4549,128.2787,128.4549,22955.0
2021-05-18 15:20:00,145.77,145.79,145.67,145.67,22568.0,128.4638,128.4814,128.3756,128.3756,22568.0
2021-05-18 15:25:00,145.68,145.82,145.65,145.72,25677.0,128.3844,128.5078,128.358,128.4197,25677.0
2021-05-18 15:30:00,145.72,145.87,145.68,145.81,42483.0,128.4197,128.5519,128.3844,128.499,42483.0
2021-05-18 15:35:00,145.81,146.0,145.78,145.98,39769.0,128.499,128.6665,128.4726,128.6488,39769.0
2021-05-18 15:40:00,145.98,146.07,145.9,145.9,37457.0,128.6488,128.7281,128.5783,128.5783,37457.0
2021-05-18 15:45:00,145.94,145.94,145.7,145.74,43608.0,128.6136,128.6136,128.4021,128.4373,43608.0
2021-05-18 15:50:00,145.73,145.73,145.56,145.61,111606.0,128.4285,128.4285,128.2787,128.3228,111606.0
2021-05-18 15:55:00,145.6,145.72,145.43,145.52,160548.0,128.3139,128.4197,128.1641,128.2434,160548.0
2021-05-19 09:30:00,144.68,144.86,144.08,144.62,175677.0,127.5032,127.6618,126.9744,127.4503,175677.0
2021-05-19 09:35:00,144.67,144.93,144.45,144.74,47748.0,127.4944,127.7235,127.3005,127.556,47748.0
2021-05-19 09:40:00,144.78,145.36,144.78,145.26,37998.0,127.5913,128.1024,127.5913,128.0143,37998.0
2021-05-19 09:45:00,145.25,145.26,144.77,144.81,53885.0,128.0055,128.0143,127.5825,127.6177,53885.0
2021-05-19 09:50:00,144.78,145.37,144.73,145.29,51930.0,127.5913,128.1113,127.5472,128.0407,51930.0
2021-05-19 09:55:00,145.26,145.59,145.25,145.47,70889.0,128.0143,128.3051,128.0055,128.1994,70889.0
2021-05-19 10:00:00,145.45,145.57,145.26,145.46,43751.0,128.1818,128.2875,128.0143,128.1906,43751.0
2021-05-19 10:05:00,145.48,145.63,145.09,145.1,53134.0,128.2082,128.3404,127.8645,127.8733,53134.0
2021-05-19 10:10:00,145.11,145.21,144.91,144.97,46604.0,127.8821,127.9702,127.7059,127.7587,46604.0
2021-05-19 10:15:00,144.95,145.1,144.81,144.86,57702.0,127.7411,127.8733,127.6177,127.6618,57702.0
2021-05-19 10:20:00,144.88,145.03,144.8,144.83,38504.0,127.6794,127.8116,127.6089,127.6354,38504.0
2021-05-19 10:25:00,144.81,144.99,144.73,144.84,29982.0,127.6177,127.7764,127.5472,127.6442,29982.0
2021-05-19 10:30:00,144.86,145.01,144.83,144.98,36878.0,127.6618,127.794,127.6354,127.7676,36878.0
2021-05-19 10:35:00,144.99,145.13,144.75,144.75,33235.0,127.7764,127.8997,127.5649,127.5649,33235.0
2021-05-19 10:40:00,144.76,144.76,144.42,144.51,29095.0,127.5737,127.5737,127.274,127.3534,29095.0
2021-05-19 10:45:00,144.53,144.66,144.47,144.6,37862.0,127.371,127.4855,127.3181,127.4327,37862.0
2021-05-19 10:50:00,144.6,144.86,144.59,144.65,32320.0,127.4327,127.6618,127.4239,127.4767,32320.0
2021-05-19 10:55:00,144.65,144.76,144.48,144.51,31019.0,127.4767,127.5737,127.3269,127.3534,31019.0
2021-05-19 11:00:00,144.5,144.67,144.41,144.58,29813.0,127.3445,127.4944,127.2652,127.415,29813.0
2021-05-19 11:05:00,144.57,144.99,144.54,144.89,31085.0,127.4062,127.7764,127.3798,127.6882,31085.0
2021-05-19 11:10:00,144.89,144.94,144.82,144.83,18535.0,127.6882,127.7323,127.6265,127.6354,18535.0
2021-05-19 11:15:00,144.81,144.9,144.72,144.84,21837.0,127.6177,127.6971,127.5384,127.6442,21837.0
2021-05-19 11:20:00,144.88,144.97,144.79,144.96,19098.0,127.6794,127.7587,127.6001,127.7499,19098.0
2021-05-19 11:25:00,144.94,145.0,144.85,144.91,20104.0,127.7323,127.7852,127.653,127.7059,20104.0
2021-05-19 11:30:00,144.88,145.07,144.88,145.02,23818.0,127.6794,127.8469,127.6794,127.8028,23818.0
2021-05-19 11:35:00,145.03,145.07,144.74,144.74,37153.0,127.8116,127.8469,127.556,127.556,37153.0
2021-05-19 11:40:00,144.77,144.82,144.68,144.79,19408.0,127.5825,127.6265,127.5032,127.6001,19408.0
2021-05-19 11:45:00,144.78,144.84,144.76,144.82,13580.0,127.5913,127.6442,127.5737,127.6265,13580.0
2021-05-19 11:50:00,144.81,145.0,144.81,144.94,28119.0,127.6177,127.7852,127.6177,127.7323,28119.0
2021-05-19 11:55:00,144.95,145.05,144.91,144.96,14809.0,127.7411,127.8292,127.7059,127.7499,14809.0
2021-05-19 12:00:00,144.97,145.1,144.93,145.08,18306.0,127.7587,127.8733,127.7235,127.8557,18306.0
2021-05-19 12:05:00,145.09,145.09,144.99,145.04,12025.0,127.8645,127.8645,127.7764,127.8204,12025.0
2021-05-19 12:10:00,145.07,145.14,144.92,144.93,20797.0,127.8469,127.9086,127.7147,127.7235,20797.0
2021-05-19 12:15:00,144.93,144.99,144.9,144.95,21241.0,127.7235,127.7764,127.6971,127.7411,21241.0
2021-05-19 12:20:00,144.97,145.0,144.85,144.88,26889.0,127.7587,127.7852,127.653,127.6794,26889.0
2021-05-19 12:25:00,144.87,144.98,144.81,144.81,24539.0,127.6706,127.7676,127.6177,127.6177,24539.0
2021-05-19 12:30:00,144.81,144.92,144.79,144.9,18304.0,127.6177,127.7147,127.6001,127.6971,18304.0
2021-05-19 12:35:00,144.9,145.02,144.89,144.96,17811.0,127.6971,127.8028,127.6882,127.7499,17811.0
2021-05-19 12:40:00,144.96,145.06,144.93,145.0,17308.0,127.7499,127.8381,127.7235,127.7852,17308.0
2021-05-19 12:45:00,145.0,145.08,144.98,145.04,9626.0,127.7852,127.8557,127.7676,127.8204,9626.0
2021-05-19 12:50:00,145.04,145.17,144.99,145.13,13875.0,127.8204,127.935,127.7764,127.8997,13875.0
2021-05-19 12:55:00,145.13,145.17,145.1,145.12,8299.0,127.8997,127.935,127.8733,127.8909,8299.0
2021-05-19 13:00:00,145.14,145.22,145.1,145.17,24992.0,127.9086,127.9791,127.8733,127.935,24992.0
2021-05-19 13:05:00,145.16,145.24,145.11,145.12,21826.0,127.9262,127.9967,127.8821,127.8909,21826.0
2021-05-19 13:10:00,145.13,145.21,145.13,145.16,14797.0,127.8997,127.9702,127.8997,127.9262,14797.0
2021-05-19 13:15:00,145.18,145.18,145.04,145.04,15224.0,127.9438,127.9438,127.8204,127.8204,15224.0
2021-05-19 13:20:00,145.04,145.09,144.99,145.07,14430.0,127.8204,127.8645,127.7764,127.8469,14430.0
2021-05-19 13:25:00,145.07,145.09,144.97,145.07,8990.0,127.8469,127.8645,127.7587,127.8469,8990.0
2021-05-19 13:30:00,145.07,145.09,144.97,145.01,16098.0,127.8469,127.8645,127.7587,127.794,16098.0
2021-05-19 13:35:00,145.0,145.0,144.8,144.87,22869.0,127.7852,127.7852,127.6089,127.6706,22869.0
2021-05-19 13:40:00,144.88,144.93,144.82,144.89,14473.0,127.6794,127.7235,127.6265,127.6882,14473.0
2021-05-19 13:45:00,144.88,144.9,144.78,144.9,12106.0,127.6794,127.6971,127.5913,127.6971,12106.0
2021-05-19 13:50:00,144.88,144.99,144.83,144.98,23989.0,127.6794,127.7764,127.6354,127.7676,23989.0
2021-05-19 13:55:00,144.99,145.0,144.87,144.87,7381.0,127.7764,127.7852,127.6706,127.6706,7381.0
2021-05-19 14:00:00,144.84,144.99,144.6,144.63,37479.0,127.6442,127.7764,127.4327,127.4591,37479.0
2021-05-19 14:05:00,144.64,144.77,144.48,144.68,45904.0,127.4679,127.5825,127.3269,127.5032,45904.0
2021-05-19 14:10:00,144.67,144.69,144.45,144.58,22703.0,127.4944,127.512,127.3005,127.415,22703.0
2021-05-19 14:15:00,144.58,144.67,144.46,144.67,19372.0,127.415,127.4944,127.3093,127.4944,19372.0
2021-05-19 14:20:00,144.67,145.11,144.66,145.0,43906.0,127.4944,127.8821,127.4855,127.7852,43906.0
2021-05-19 14:25:00,145.0,145.05,144.93,145.05,24849.0,127.7852,127.8292,127.7235,127.8292,24849.0
2021-05-19 14:30:00,145.05,145.25,144.87,144.9,40085.0,127.8292,128.0055,127.6706,127.6971,40085.0
2021-05-19 14:35:00,144.9,144.93,144.69,144.69,29850.0,127.6971,127.7235,127.512,127.512,29850.0
2021-05-19 14:40:00,144.68,144.73,144.61,144.62,22539.0,127.5032,127.5472,127.4415,127.4503,22539.0
2021-05-19 14:45:00,144.64,144.8,144.58,144.7,20306.0,127.4679,127.6089,127.415,127.5208,20306.0
2021-05-19 14:50:00,144.69,144.72,144.64,144.7,23218.0,127.512,127.5384,127.4679,127.5208,23218.0
2021-05-19 14:55:00,144.73,144.88,144.67,144.75,32215.0,127.5472,127.6794,127.4944,127.5649,32215.0
2021-05-19 15:00:00,144.72,144.73,144.55,144.61,25068.0,127.5384,127.5472,127.3886,127.4415,25068.0
2021-05-19 15:05:00,144.63,144.83,144.59,144.81,20530.0,127.4591,127.6354,127.4239,127.6177,20530.0
2021-05-19 15:10:00,144.81,144.92,144.79,144.87,28073.0,127.6177,127.7147,127.6001,127.6706,28073.0
2021-05-19 15:15:00,144.86,144.99,144.85,144.88,27001.0,127.6618,127.7764,127.653,127.6794,27001.0
2021-05-19 15:20:00,144.92,145.06,144.85,145.01,46473.0,127.7147,127.8381,127.653,127.794,46473.0
2021-05-19 15:25:00,145.01,145.18,144.99,145.15,30118.0,127.794,127.9438,127.7764,127.9174,30118.0
2021-05-19 15:30:00,145.17,145.17,144.87,145.0,36069.0,127.935,127.935,127.6706,127.7852,36069.0
2021-05-19 15:35:00,145.0,145.09,144.96,145.09,38636.0,127.7852,127.8645,127.7499,127.8645,38636.0
2021-05-19 15:40:00,145.08,145.09,144.96,145.06,36867.0,127.8557,127.8645,127.7499,127.8381,36867.0
2021-05-19 15:45:00,145.05,145.15,144.99,145.12,48564.0,127.8292,127.9174,127.7764,127.8909,48564.0
2021-05-19 15:50:00,145.13,145.4,145.1,145.36,87070.0,127.8997,128.1377,127.8733,128.1024,87070.0
2021-05-19 15:55:00,145.37,145.51,145.29,145.45,152463.0,128.1113,128.2346,128.0407,128.1818,152463.0
2021-05-20 09:30:00,145.21,145.74,145.11,145.64,93837.0,127.9702,128.4373,127.8821,128.3492,93837.0
2021-05-20 09:35:00,145.65,146.11,145.65,145.82,38157.0,128.358,128.7634,128.358,128.5078,38157.0
2021-05-20 09:40:00,145.85,145.94,145.68,145.69,40299.0,128.5343,128.6136,128.3844,128.3933,40299.0
2021-05-20 09:45:00,145.78,146.1,145.78,146.01,23054.0,128.4726,128.7546,128.4726,128.6753,23054.0
2021-05-20 09:50:00,145.98,146.31,145.8,146.3,24287.0,128.6488,128.9397,128.4902,128.9308,24287.0
2021-05-20 09:55:00,146.25,146.25,145.79,145.8,20667.0,128.8868,128.8868,128.4814,128.4902,20667.0
2021-05-20 10:00:00,145.86,146.08,145.79,146.04,29130.0,128.5431,128.737,128.4814,128.7017,29130.0
2021-05-20 10:05:00,146.09,146.19,145.95,146.19,17776.0,128.7458,128.8339,128.6224,128.8339,17776.0
2021-05-20 10:10:00,146.19,146.2,145.96,146.03,25136.0,128.8339,128.8427,128.6312,128.6929,25136.0
2021-05-20 10:15:00,146.15,146.35,146.1,146.13,31345.0,128.7986,128.9749,128.7546,128.781,31345.0
2021-05-20 10:20:00,146.15,146.26,146.07,146.19,19041.0,128.7986,128.8956,128.7281,128.8339,19041.0
2021-05-20 10:25:00,146.17,146.34,146.15,146.33,17726.0,128.8163,128.9661,128.7986,128.9573,17726.0
2021-05-20 10:30:00,146.33,146.48,146.32,146.35,25434.0,128.9573,129.0895,128.9485,128.9749,25434.0
2021-05-20 10:35:00,146.35,146.66,146.35,146.64,26650.0,128.9749,129.2481,128.9749,129.2305,26650.0
2021-05-20 10:40:00,146.67,146.68,146.42,146.49,32525.0,129.2569,129.2657,129.0366,129.0983,32525.0
2021-05-20 10:45:00,146.47,146.62,146.47,146.62,34163.0,129.0807,129.2128,129.0807,129.2128,34163.0
2021-05-20 10:50:00,146.63,146.79,146.63,146.7,30895.0,129.2217,129.3627,129.2217,129.2834,30895.0
2021-05-20 10:55:00,146.67,146.75,146.63,146.7,21392.0,129.2569,129.3274,129.2217,129.2834,21392.0
2021-05-20 11:00:00,146.71,146.75,146.5,146.5,24527.0,129.2922,129.3274,129.1071,129.1071,24527.0
2021-05-20 11:05:00,146.48,146.76,146.48,146.73,16480.0,129.0895,129.3362,129.0895,129.3098,16480.0
2021-05-20 11:10:00,146.71,146.78,146.58,146.62,37586.0,129.2922,129.3539,129.1776,129.2128,37586.0
2021-05-20 11:15:00,146.63,146.74,146.6,146.63,20184.0,129.2217,129.3186,129.1952,129.2217,20184.0
2021-05-20 11:20:00,146.62,146.69,146.57,146.64,15685.0,129.2128,129.2745,129.1688,129.2305,15685.0
2021-05-20 11:25:00,146.63,146.86,146.61,146.86,27015.0,129.2217,129.4244,129.204,129.4244,27015.0
2021-05-20 11:30:00,146.84,146.98,146.8,146.97,34055.0,129.4067,129.5301,129.3715,129.5213,34055.0
2021-05-20 11:35:00,146.96,147.09,146.9,147.08,52942.0,129.5125,129.627,129.4596,129.6182,52942.0
2021-05-20 11:40:00,147.06,147.24,147.02,147.2,36501.0,129.6006,129.7592,129.5654,129.724,36501.0
2021-05-20 11:45:00,147.18,147.28,147.15,147.26,23556.0,129.7064,129.7945,129.6799,129.7769,23556.0
2021-05-20 11:50:00,147.25,147.31,147.15,147.16,23223.0,129.7681,129.8209,129.6799,129.6887,23223.0
2021-05-20 11:55:00,147.16,147.21,147.08,147.1,24871.0,129.6887,129.7328,129.6182,129.6359,24871.0
2021-05-20 12:00:00,147.11,147.12,147.02,147.06,21821.0,129.6447,129.6535,129.5654,129.6006,21821.0
2021-05-20 12:05:00,147.05,147.05,146.92,146.94,15501.0,129.5918,129.5918,129.4772,129.4949,15501.0
2021-05-20 12:10:00,146.94,147.08,146.93,146.96,20529.0,129.4949,129.6182,129.486,129.5125,20529.0
2021-05-20 12:15:00,146.96,147.09,146.96,147.04,28554.0,129.5125,129.627,129.5125,129.583,28554.0
2021-05-20 12:20:00,147.07,147.33,147.07,147.33,20269.0,129.6094,129.8386,129.6094,129.8386,20269.0
2021-05-20 12:25:00,147.33,147.43,147.26,147.35,31325.0,129.8386,129.9267,129.7769,129.8562,31325.0
2021-05-20 12:30:00,147.37,147.56,147.36,147.52,56147.0,129.8738,130.0412,129.865,130.006,56147.0
2021-05-20 12:35:00,147.52,147.73,147.45,147.62,87302.0,130.006,130.1911,129.9443,130.0941,87302.0
2021-05-20 12:40:00,147.64,147.65,147.43,147.48,24926.0,130.1118,130.1206,129.9267,129.9707,24926.0
2021-05-20 12:45:00,147.46,147.48,147.36,147.46,21639.0,129.9531,129.9707,129.865,129.9531,21639.0
2021-05-20 12:50:00,147.45,147.49,147.37,147.44,14627.0,129.9443,129.9796,129.8738,129.9355,14627.0
2021-05-20 12:55:00,147.46,147.5,147.44,147.45,15403.0,129.9531,129.9884,129.9355,129.9443,15403.0
2021-05-20 13:00:00,147.45,147.48,147.36,147.4,13037.0,129.9443,129.9707,129.865,129.9002,13037.0
2021-05-20 13:05:00,147.38,147.56,147.38,147.56,9738.0,129.8826,130.0412,129.8826,130.0412,9738.0
2021-05-20 13:10:00,147.55,147.57,147.46,147.49,18692.0,130.0324,130.0501,129.9531,129.9796,18692.0
2021-05-20 13:15:00,147.49,147.62,147.49,147.59,16249.0,129.9796,130.0941,129.9796,130.0677,16249.0
2021-05-20 13:20:00,147.59,147.59,147.47,147.49,23288.0,130.0677,130.0677,129.9619,129.9796,23288.0
2021-05-20 13:25:00,147.48,147.6,147.47,147.59,16852.0,129.9707,130.0765,129.9619,130.0677,16852.0
2021-05-20 13:30:00,147.58,147.71,147.58,147.62,34625.0,130.0589,130.1734,130.0589,130.0941,34625.0
2021-05-20 13:35:00,147.62,147.64,147.57,147.6,17919.0,130.0941,130.1118,130.0501,130.0765,17919.0
2021-05-20 13:40:00,147.6,147.61,147.49,147.53,23497.0,130.0765,130.0853,129.9796,130.0148,23497.0
2021-05-20 13:45:00,147.52,147.55,147.45,147.55,15816.0,130.006,130.0324,129.9443,130.0324,15816.0
2021-05-20 13:50:00,147.56,147.61,147.5,147.56,18972.0,130.0412,130.0853,129.9884,130.0412,18972.0
2021-05-20 13:55:00,147.56,147.66,147.49,147.62,14348.0,130.0412,130.1294,129.9796,130.0941,14348.0
2021-05-20 14:00:00,147.64,147.68,147.6,147.65,25115.0,130.1118,130.147,130.0765,130.1206,25115.0
2021-05-20 14:05:00,147.67,147.67,147.58,147.61,19514.0,130.1382,130.1382,130.0589,130.0853,19514.0
2021-05-20 14:10:00,147.61,147.69,147.56,147.68,26207.0,130.0853,130.1558,130.0412,130.147,26207.0
2021-05-20 14:15:00,147.67,147.67,147.47,147.49,15665.0,130.1382,130.1382,129.9619,129.9796,15665.0
2021-05-20 14:20:00,147.5,147.51,147.38,147.42,12153.0,129.9884,129.9972,129.8826,129.9179,12153.0
2021-05-20 14:25:00,147.42,147.49,147.41,147.49,13302.0,129.9179,129.9796,129.9091,129.9796,13302.0
2021-05-20 14:30:00,147.51,147.52,147.32,147.33,20813.0,129.9972,130.006,129.8297,129.8386,20813.0
2021-05-20 14:35:00,147.33,147.44,147.33,147.41,11045.0,129.8386,129.9355,129.8386,129.9091,11045.0
2021-05-20 14:40:00,147.41,147.5,147.4,147.47,22412.0,129.9091,129.9884,129.9002,129.9619,22412.0
2021-05-20 14:45:00,147.46,147.48,147.39,147.42,14257.0,129.9531,129.9707,129.8914,129.9179,14257.0
2021-05-20 14:50:00,147.38,147.41,147.3,147.41,15252.0,129.8826,129.9091,129.8121,129.9091,15252.0
2021-05-20 14:55:00,147.4,147.44,147.24,147.28,14908.0,129.9002,129.9355,129.7592,129.7945,14908.0
2021-05-20 15:00:00,147.28,147.31,147.13,147.13,25738.0,129.7945,129.8209,129.6623,129.6623,25738.0
2021-05-20 15:05:00,147.12,147.22,147.08,147.22,14710.0,129.6535,129.7416,129.6182,129.7416,14710.0
2021-05-20 15:10:00,147.22,147.28,147.16,147.25,24809.0,129.7416,129.7945,129.6887,129.7681,24809.0
2021-05-20 15:15:00,147.24,147.32,147.23,147.31,15963.0,129.7592,129.8297,129.7504,129.8209,15963.0
2021-05-20 15:20:00,147.32,147.53,147.28,147.5,32317.0,129.8297,130.0148,129.7945,129.9884,32317.0
2021-05-20 15:25:00,147.51,147.56,147.49,147.52,23373.0,129.9972,130.0412,129.9796,130.006,23373.0
2021-05-20 15:30:00,147.54,147.54,147.26,147.27,35375.0,130.0236,130.0236,129.7769,129.7857,35375.0
2021-05-20 15:35:00,147.3,147.37,147.3,147.34,24957.0,129.8121,129.8738,129.8121,129.8474,24957.0
2021-05-20 15:40:00,147.34,147.37,147.23,147.25,38822.0,129.8474,129.8738,129.7504,129.7681,38822.0
2021-05-20 15:45:00,147.25,147.3,147.15,147.16,60817.0,129.7681,129.8121,129.6799,129.6887,60817.0
2021-05-20 15:50:00,147.15,147.37,146.94,147.3,132085.0,129.6799,129.8738,129.4949,129.8121,132085.0
2021-05-20 15:55:00,147.31,147.32,147.1,147.23,135029.0,129.8209,129.8297,129.6359,129.7504,135029.0
2021-05-21 09:30:00,147.87,148.31,147.5,148.07,348804.0,130.3144,130.7022,129.9884,130.4907,348804.0
2021-05-21 09:35:00,148.01,148.25,147.94,147.97,49207.0,130.4378,130.6493,130.3761,130.4026,49207.0
2021-05-21 09:40:00,148.0,148.07,147.43,147.54,34269.0,130.429,130.4907,129.9267,130.0236,34269.0
2021-05-21 09:45:00,147.54,147.63,147.39,147.51,26970.0,130.0236,130.1029,129.8914,129.9972,26970.0
2021-05-21 09:50:00,147.5,147.68,147.33,147.36,26096.0,129.9884,130.147,129.8386,129.865,26096.0
2021-05-21 09:55:00,147.37,147.61,147.33,147.51,22366.0,129.8738,130.0853,129.8386,129.9972,22366.0
2021-05-21 10:00:00,147.52,147.53,147.13,147.3,37988.0,130.006,130.0148,129.6623,129.8121,37988.0
2021-05-21 10:05:00,147.3,147.44,146.92,147.01,80876.0,129.8121,129.9355,129.4772,129.5565,80876.0
2021-05-21 10:10:00,147.0,147.3,147.0,147.13,60871.0,129.5477,129.8121,129.5477,129.6623,60871.0
2021-05-21 10:15:00,147.14,147.62,147.14,147.54,43214.0,129.6711,130.0941,129.6711,130.0236,43214.0
2021-05-21 10:20:00,147.51,147.55,147.25,147.44,42269.0,129.9972,130.0324,129.7681,129.9355,42269.0
2021-05-21 10:25:00,147.44,147.63,147.42,147.5,40484.0,129.9355,130.1029,129.9179,129.9884,40484.0
2021-05-21 10:30:00,147.51,147.57,147.42,147.43,32247.0,129.9972,130.0501,129.9179,129.9267,32247.0
2021-05-21 10:35:00,147.44,147.53,147.34,147.5,28654.0,129.9355,130.0148,129.8474,129.9884,28654.0
2021-05-21 10:40:00,147.54,147.62,147.46,147.48,18256.0,130.0236,130.0941,129.9531,129.9707,18256.0
2021-05-21 10:45:00,147.47,147.68,147.46,147.68,17063.0,129.9619,130.147,129.9531,130.147,17063.0
2021-05-21 10:50:00,147.66,147.66,147.28,147.28,65070.0,130.1294,130.1294,129.7945,129.7945,65070.0
2021-05-21 10:55:00,147.32,147.35,147.13,147.24,27236.0,129.8297,129.8562,129.6623,129.7592,27236.0
2021-05-21 11:00:00,147.25,147.29,146.98,147.0,33281.0,129.7681,129.8033,129.5301,129.5477,33281.0
2021-05-21 11:05:00,146.99,147.16,146.98,147.09,17951.0,129.5389,129.6887,129.5301,129.627,17951.0
2021-05-21 11:10:00,147.1,147.19,147.04,147.08,31877.0,129.6359,129.7152,129.583,129.6182,31877.0
2021-05-21 11:15:00,147.08,147.22,147.05,147.22,17604.0,129.6182,129.7416,129.5918,129.7416,17604.0
2021-05-21 11:20:00,147.21,147.36,147.2,147.31,27844.0,129.7328,129.865,129.724,129.8209,27844.0
2021-05-21 11:25:00,147.31,147.35,147.1,147.1,28658.0,129.8209,129.8562,129.6359,129.6359,28658.0
2021-05-21 11:30:00,147.1,147.22,147.08,147.14,24042.0,129.6359,129.7416,129.6182,129.6711,24042.0
2021-05-21 11:35:00,147.14,147.16,146.93,146.94,26503.0,129.6711,129.6887,129.486,129.4949,26503.0
2021-05-21 11:40:00,146.94,147.0,146.85,146.87,23246.0,129.4949,129.5477,129.4155,129.4332,23246.0
2021-05-21 11:45:00,146.88,146.99,146.82,146.94,20990.0,129.442,129.5389,129.3891,129.4949,20990.0
2021-05-21 11:50:00,146.95,147.04,146.87,146.87,18974.0,129.5037,129.583,129.4332,129.4332,18974.0
2021-05-21 11:55:00,146.89,146.92,146.74,146.8,25449.0,129.4508,129.4772,129.3186,129.3715,25449.0
2021-05-21 12:00:00,146.79,146.85,146.75,146.85,26075.0,129.3627,129.4155,129.3274,129.4155,26075.0
2021-05-21 12:05:00,146.86,146.86,146.58,146.65,44779.0,129.4244,129.4244,129.1776,129.2393,44779.0
2021-05-21 12:10:00,146.65,146.76,146.59,146.76,21831.0,129.2393,129.3362,129.1864,129.3362,21831.0
2021-05-21 12:15:00,146.76,146.79,146.68,146.79,16312.0,129.3362,129.3627,129.2657,129.3627,16312.0
2021-05-21 12:20:00,146.79,146.86,146.72,146.72,17316.0,129.3627,129.4244,129.301,129.301,17316.0
2021-05-21 12:25:00,146.73,146.79,146.66,146.71,16005.0,129.3098,129.3627,129.2481,129.2922,16005.0
2021-05-21 12:30:00,146.72,146.83,146.7,146.77,23131.0,129.301,129.3979,129.2834,129.345,23131.0
2021-05-21 12:35:00,146.78,146.86,146.72,146.78,17106.0,129.3539,129.4244,129.301,129.3539,17106.0
2021-05-21 12:40:00,146.78,146.82,146.71,146.72,13164.0,129.3539,129.3891,129.2922,129.301,13164.0
2021-05-21 12:45:00,146.72,146.73,146.59,146.6,15957.0,129.301,129.3098,129.1864,129.1952,15957.0
2021-05-21 12:50:00,146.62,146.69,146.55,146.58,24783.0,129.2128,129.2745,129.1512,129.1776,24783.0
2021-05-21 12:55:00,146.57,146.64,146.52,146.62,17156.0,129.1688,129.2305,129.1247,129.2128,17156.0
2021-05-21 13:00:00,146.62,146.75,146.6,146.75,13044.0,129.2128,129.3274,129.1952,129.3274,13044.0
2021-05-21 13:05:00,146.74,146.83,146.74,146.75,11443.0,129.3186,129.3979,129.3186,129.3274,11443.0
2021-05-21 13:10:00,146.75,146.75,146.64,146.67,14931.0,129.3274,129.3274,129.2305,129.2569,14931.0
2021-05-21 13:15:00,146.66,146.72,146.65,146.65,16169.0,129.2481,129.301,129.2393,129.2393,16169.0
2021-05-21 13:20:00,146.64,146.74,146.62,146.7,11981.0,129.2305,129.3186,129.2128,129.2834,11981.0
2021-05-21 13:25:00,146.7,146.83,146.7,146.8,18416.0,129.2834,129.3979,129.2834,129.3715,18416.0
2021-05-21 13:30:00,146.79,146.9,146.79,146.89,16143.0,129.3627,129.4596,129.3627,129.4508,16143.0
2021-05-21 13:35:00,146.88,146.88,146.82,146.87,13654.0,129.442,129.442,129.3891,129.4332,13654.0
2021-05-21 13:40:00,146.86,146.9,146.82,146.89,11932.0,129.4244,129.4596,129.3891,129.4508,11932.0
2021-05-21 13:45:00,146.88,146.96,146.88,146.96,9065.0,129.442,129.5125,129.442,129.5125,9065.0
2021-05-21 13:50:00,146.98,146.99,146.94,146.94,10144.0,129.5301,129.5389,129.4949,129.4949,10144.0
2021-05-21 13:55:00,146.93,146.94,146.85,146.86,18750.0,129.486,129.4949,129.4155,129.4244,18750.0
2021-05-21 14:00:00,146.86,146.93,146.81,146.93,19707.0,129.4244,129.486,129.3803,129.486,19707.0
2021-05-21 14:05:00,146.92,147.01,146.89,146.96,16807.0,129.4772,129.5565,129.4508,129.5125,16807.0
2021-05-21 14:10:00,146.96,146.99,146.89,146.9,12862.0,129.5125,129.5389,129.4508,129.4596,12862.0
2021-05-21 14:15:00,146.9,146.92,146.86,146.89,18752.0,129.4596,129.4772,129.4244,129.4508,18752.0
2021-05-21 14:20:00,146.88,146.89,146.81,146.87,20626.0,129.442,129.4508,129.3803,129.4332,20626.0
2021-05-21 14:25:00,146.86,146.87,146.8,146.84,25545.0,129.4244,129.4332,129.3715,129.4067,25545.0
2021-05-21 14:30:00,146.85,146.93,146.79,146.8,18833.0,129.4155,129.486,129.3627,129.3715,18833.0
2021-05-21 14:35:00,146.8,146.9,146.65,146.7,43312.0,129.3715,129.4596,129.2393,129.2834,43312.0
2021-05-21 14:40:00,146.71,146.77,146.63,146.7,45723.0,129.2922,129.345,129.2217,129.2834,45723.0
2021-05-21 14:45:00,146.72,146.79,146.66,146.69,16006.0,129.301,129.3627,129.2481,129.2745,16006.0
2021-05-21 14:50:00,146.69,146.88,146.69,146.87,16292.0,129.2745,129.442,129.2745,129.4332,16292.0
2021-05-21 14:55:00,146.87,146.92,146.82,146.85,24822.0,129.4332,129.4772,129.3891,129.4155,24822.0
2021-05-21 15:00:00,146.86,146.87,146.79,146.84,18125.0,129.4244,129.4332,129.3627,129.4067,18125.0
2021-05-21 15:05:00,146.86,146.93,146.84,146.92,19944.0,129.4244,129.486,129.4067,129.4772,19944.0
2021-05-21 15:10:00,146.91,147.03,146.91,146.98,26068.0,129.4684,129.5742,129.4684,129.5301,26068.0
2021-05-21 15:15:00,146.98,147.07,146.96,147.06,24922.0,129.5301,129.6094,129.5125,129.6006,24922.0
2021-05-21 15:20:00,147.05,147.21,147.03,147.19,27127.0,129.5918,129.7328,129.5742,129.7152,27127.0
2021-05-21 15:25:00,147.2,147.2,147.06,147.06,28248.0,129.724,129.724,129.6006,129.6006,28248.0
2021-05-21 15:30:00,147.07,147.08,146.97,147.06,34799.0,129.6094,129.6182,129.5213,129.6006,34799.0
2021-05-21 15:35:00,147.06,147.1,146.92,146.98,34697.0,129.6006,129.6359,129.4772,129.5301,34697.0
2021-05-21 15:40:00,146.97,147.0,146.89,146.9,36351.0,129.5213,129.5477,129.4508,129.4596,36351.0
2021-05-21 15:45:00,146.91,147.07,146.84,147.07,52953.0,129.4684,129.6094,129.4067,129.6094,52953.0
2021-05-21 15:50:00,147.08,147.19,146.95,147.07,124692.0,129.6182,129.7152,129.5037,129.6094,124692.0
2021-05-21 15:55:00,147.07,147.16,146.89,147.14,155699.0,129.6094,129.6887,129.4508,129.6711,155699.0
2021-05-24 09:30:00,147.64,148.05,147.45,147.66,96440.0,130.1118,130.4731,129.9443,130.1294,96440.0
2021-05-24 09:35:00,147.75,147.85,147.57,147.85,25468.0,130.2087,130.2968,130.0501,130.2968,25468.0
2021-05-24 09:40:00,147.88,147.94,147.29,147.36,36437.0,130.3233,130.3761,129.8033,129.865,36437.0
2021-05-24 09:45:00,147.38,147.45,147.09,147.2,34513.0,129.8826,129.9443,129.627,129.724,34513.0
2021-05-24 09:50:00,147.22,147.26,147.01,147.23,42832.0,129.7416,129.7769,129.5565,129.7504,42832.0
2021-05-24 09:55:00,147.26,147.43,147.18,147.41,28836.0,129.7769,129.9267,129.7064,129.9091,28836.0
2021-05-24 10:00:00,147.41,147.62,147.33,147.6,50876.0,129.9091,130.0941,129.8386,130.0765,50876.0
2021-05-24 10:05:00,147.6,147.8,147.52,147.73,17797.0,130.0765,130.2528,130.006,130.1911,17797.0
2021-05-24 10:10:00,147.67,147.78,147.53,147.69,38479.0,130.1382,130.2351,130.0148,130.1558,38479.0
2021-05-24 10:15:00,147.7,147.86,147.63,147.85,32233.0,130.1646,130.3056,130.1029,130.2968,32233.0
2021-05-24 10:20:00,147.88,148.04,147.82,147.93,29210.0,130.3233,130.4643,130.2704,130.3673,29210.0
2021-05-24 10:25:00,147.92,148.02,147.82,147.95,23406.0,130.3585,130.4466,130.2704,130.3849,23406.0
2021-05-24 10:30:00,147.97,148.08,147.95,147.99,37704.0,130.4026,130.4995,130.3849,130.4202,37704.0
2021-05-24 10:35:00,148.0,148.02,147.72,147.77,30715.0,130.429,130.4466,130.1823,130.2263,30715.0
2021-05-24 10:40:00,147.77,148.09,147.76,148.07,23686.0,130.2263,130.5083,130.2175,130.4907,23686.0
2021-05-24 10:45:00,148.08,148.28,148.07,148.28,30463.0,130.4995,130.6758,130.4907,130.6758,30463.0
2021-05-24 10:50:00,148.29,148.33,148.19,148.2,24756.0,130.6846,130.7198,130.5965,130.6053,24756.0
2021-05-24 10:55:00,148.21,148.35,148.21,148.29,42489.0,130.6141,130.7375,130.6141,130.6846,42489.0
2021-05-24 11:00:00,148.28,148.28,148.01,148.01,22256.0,130.6758,130.6758,130.4378,130.4378,22256.0
2021-05-24 11:05:00,148.01,148.04,147.91,147.96,15866.0,130.4378,130.4643,130.3497,130.3938,15866.0
2021-05-24 11:10:00,147.93,147.99,147.74,147.79,21857.0,130.3673,130.4202,130.1999,130.2439,21857.0
2021-05-24 11:15:00,147.79,147.9,147.78,147.88,17496.0,130.2439,130.3409,130.2351,130.3233,17496.0
2021-05-24 11:20:00,147.88,147.95,147.84,147.9,17419.0,130.3233,130.3849,130.288,130.3409,17419.0
2021-05-24 11:25:00,147.9,148.01,147.86,147.94,18965.0,130.3409,130.4378,130.3056,130.3761,18965.0
2021-05-24 11:30:00,147.93,147.98,147.81,147.82,15014.0,130.3673,130.4114,130.2616,130.2704,15014.0
2021-05-24 11:35:00,147.81,147.83,147.72,147.76,19801.0,130.2616,130.2792,130.1823,130.2175,19801.0
2021-05-24 11:40:00,147.78,147.91,147.77,147.88,9387.0,130.2351,130.3497,130.2263,130.3233,9387.0
2021-05-24 11:45:00,147.87,147.92,147.7,147.7,14136.0,130.3144,130.3585,130.1646,130.1646,14136.0
2021-05-24 11:50:00,147.71,147.82,147.68,147.81,19941.0,130.1734,130.2704,130.147,130.2616,19941.0
2021-05-24 11:55:00,147.8,147.82,147.76,147.76,6204.0,130.2528,130.2704,130.2175,130.2175,6204.0
2021-05-24 12:00:00,147.75,147.81,147.72,147.78,17008.0,130.2087,130.2616,130.1823,130.2351,17008.0
2021-05-24 12:05:00,147.76,147.8,147.7,147.71,7945.0,130.2175,130.2528,130.1646,130.1734,7945.0
2021-05-24 12:10:00,147.71,147.81,147.7,147.8,14832.0,130.1734,130.2616,130.1646,130.2528,14832.0
2021-05-24 12:15:00,147.78,147.8,147.73,147.77,17139.0,130.2351,130.2528,130.1911,130.2263,17139.0
2021-05-24 12:20:00,147.77,147.84,147.73,147.83,12796.0,130.2263,130.288,130.1911,130.2792,12796.0
2021-05-24 12:25:00,147.83,147.94,147.83,147.92,16130.0,130.2792,130.3761,130.2792,130.3585,16130.0
2021-05-24 12:30:00,147.93,148.0,147.91,148.0,10100.0,130.3673,130.429,130.3497,130.429,10100.0
2021-05-24 12:35:00,147.99,148.05,147.97,148.04,17104.0,130.4202,130.4731,130.4026,130.4643,17104.0
2021-05-24 12:40:00,148.02,148.08,148.01,148.05,18264.0,130.4466,130.4995,130.4378,130.4731,18264.0
2021-05-24 12:45:00,148.06,148.08,148.03,148.06,16687.0,130.4819,130.4995,130.4554,130.4819,16687.0
2021-05-24 12:50:00,148.06,148.18,148.06,148.13,14369.0,130.4819,130.5876,130.4819,130.5436,14369.0
2021-05-24 12:55:00,148.14,148.18,148.08,148.12,8875.0,130.5524,130.5876,130.4995,130.5348,8875.0
2021-05-24 13:00:00,148.11,148.11,148.02,148.04,10859.0,130.526,130.526,130.4466,130.4643,10859.0
2021-05-24 13:05:00,148.03,148.07,148.01,148.01,18250.0,130.4554,130.4907,130.4378,130.4378,18250.0
2021-05-24 13:10:00,148.02,148.02,147.97,148.02,15056.0,130.4466,130.4466,130.4026,130.4466,15056.0
2021-05-24 13:15:00,148.01,148.09,147.99,148.0,13734.0,130.4378,130.5083,130.4202,130.429,13734.0
2021-05-24 13:20:00,148.0,148.08,147.99,148.03,20798.0,130.429,130.4995,130.4202,130.4554,20798.0
2021-05-24 13:25:00,148.02,148.02,147.95,147.99,10337.0,130.4466,130.4466,130.3849,130.4202,10337.0
2021-05-24 13:30:00,148.0,148.06,147.99,148.0,11809.0,130.429,130.4819,130.4202,130.429,11809.0
2021-05-24 13:35:00,148.01,148.03,147.94,147.98,12309.0,130.4378,130.4554,130.3761,130.4114,12309.0
2021-05-24 13:40:00,147.98,147.98,147.85,147.91,10036.0,130.4114,130.4114,130.2968,130.3497,10036.0
2021-05-24 13:45:00,147.89,147.95,147.88,147.94,8936.0,130.3321,130.3849,130.3233,130.3761,8936.0
2021-05-24 13:50:00,147.93,147.94,147.86,147.87,20884.0,130.3673,130.3761,130.3056,130.3144,20884.0
2021-05-24 13:55:00,147.85,147.98,147.85,147.96,7584.0,130.2968,130.4114,130.2968,130.3938,7584.0
2021-05-24 14:00:00,147.96,148.07,147.95,148.07,14898.0,130.3938,130.4907,130.3849,130.4907,14898.0
2021-05-24 14:05:00,148.06,148.09,147.98,148.03,24315.0,130.4819,130.5083,130.4114,130.4554,24315.0
2021-05-24 14:10:00,148.03,148.1,148.01,148.09,9993.0,130.4554,130.5171,130.4378,130.5083,9993.0
2021-05-24 14:15:00,148.09,148.15,148.08,148.13,11937.0,130.5083,130.5612,130.4995,130.5436,11937.0
2021-05-24 14:20:00,148.13,148.16,148.04,148.05,16646.0,130.5436,130.57,130.4643,130.4731,16646.0
2021-05-24 14:25:00,148.06,148.1,147.99,147.99,15870.0,130.4819,130.5171,130.4202,130.4202,15870.0
2021-05-24 14:30:00,147.99,148.11,147.99,148.03,15041.0,130.4202,130.526,130.4202,130.4554,15041.0
2021-05-24 14:35:00,148.03,148.1,148.0,148.09,17012.0,130.4554,130.5171,130.429,130.5083,17012.0
2021-05-24 14:40:00,148.08,148.25,148.08,148.22,26427.0,130.4995,130.6493,130.4995,130.6229,26427.0
2021-05-24 14:45:00,148.23,148.23,148.01,148.01,23544.0,130.6317,130.6317,130.4378,130.4378,23544.0
2021-05-24 14:50:00,148.02,148.03,147.92,147.95,17606.0,130.4466,130.4554,130.3585,130.3849,17606.0
2021-05-24 14:55:00,147.95,148.0,147.88,147.91,14022.0,130.3849,130.429,130.3233,130.3497,14022.0
2021-05-24 15:00:00,147.89,147.9,147.85,147.9,12267.0,130.3321,130.3409,130.2968,130.3409,12267.0
2021-05-24 15:05:00,147.91,147.99,147.9,147.97,15679.0,130.3497,130.4202,130.3409,130.4026,15679.0
2021-05-24 15:10:00,147.96,147.98,147.88,147.9,12794.0,130.3938,130.4114,130.3233,130.3409,12794.0
2021-05-24 15:15:00,147.9,147.96,147.87,147.93,23738.0,130.3409,130.3938,130.3144,130.3673,23738.0
2021-05-24 15:20:00,147.92,147.99,147.92,147.99,17407.0,130.3585,130.4202,130.3585,130.4202,17407.0
2021-05-24 15:25:00,147.99,148.04,147.85,147.85,18877.0,130.4202,130.4643,130.2968,130.2968,18877.0
2021-05-24 15:30:00,147.84,147.94,147.8,147.94,24306.0,130.288,130.3761,130.2528,130.3761,24306.0
2021-05-24 15:35:00,147.94,148.01,147.9,147.9,26644.0,130.3761,130.4378,130.3409,130.3409,26644.0
2021-05-24 15:40:00,147.9,147.93,147.81,147.84,27206.0,130.3409,130.3673,130.2616,130.288,27206.0
2021-05-24 15:45:00,147.84,147.9,147.79,147.88,59901.0,130.288,130.3409,130.2439,130.3233,59901.0
2021-05-24 15:50:00,147.88,148.11,147.85,147.98,102093.0,130.3233,130.526,130.2968,130.4114,102093.0
2021-05-24 15:55:00,147.99,147.99,147.76,147.86,117566.0,130.4202,130.4202,130.2175,130.3056,117566.0
2021-05-25 09:30:00,147.85,148.08,147.63,147.88,114335.0,130.2968,130.4995,130.1029,130.3233,114335.0
2021-05-25 09:35:00,147.87,147.92,147.05,147.09,47922.0,130.3144,130.3585,129.5918,129.627,47922.0
2021-05-25 09:40:00,147.1,147.21,147.01,147.19,45141.0,129.6359,129.7328,129.5565,129.7152,45141.0
2021-05-25 09:45:00,147.19,147.33,147.04,147.16,48865.0,129.7152,129.8386,129.583,129.6887,48865.0
2021-05-25 09:50:00,147.16,147.88,147.09,147.85,75843.0,129.6887,130.3233,129.627,130.2968,75843.0
2021-05-25 09:55:00,147.84,148.13,147.74,148.06,49868.0,130.288,130.5436,130.1999,130.4819,49868.0
2021-05-25 10:00:00,148.05,148.15,147.76,147.96,56316.0,130.4731,130.5612,130.2175,130.3938,56316.0
2021-05-25 10:05:00,147.96,148.15,147.83,147.93,37766.0,130.3938,130.5612,130.2792,130.3673,37766.0
2021-05-25 10:10:00,147.93,147.94,147.66,147.66,48094.0,130.3673,130.3761,130.1294,130.1294,48094.0
2021-05-25 10:15:00,147.66,147.74,147.59,147.66,58752.0,130.1294,130.1999,130.0677,130.1294,58752.0
2021-05-25 10:20:00,147.65,147.85,147.63,147.74,115739.0,130.1206,130.2968,130.1029,130.1999,115739.0
2021-05-25 10:25:00,147.74,147.74,147.41,147.44,47876.0,130.1999,130.1999,129.9091,129.9355,47876.0
2021-05-25 10:30:00,147.45,147.58,147.4,147.54,33835.0,129.9443,130.0589,129.9002,130.0236,33835.0
2021-05-25 10:35:00,147.54,147.62,147.36,147.41,23493.0,130.0236,130.0941,129.865,129.9091,23493.0
2021-05-25 10:40:00,147.4,147.42,147.32,147.36,17931.0,129.9002,129.9179,129.8297,129.865,17931.0
2021-05-25 10:45:00,147.38,147.39,147.26,147.36,18653.0,129.8826,129.8914,129.7769,129.865,18653.0
2021-05-25 10:50:00,147.35,147.35,147.1,147.18,22847.0,129.8562,129.8562,129.6359,129.7064,22847.0
2021-05-25 10:55:00,147.17,147.31,147.14,147.3,28668.0,129.6976,129.8209,129.6711,129.8121,28668.0
2021-05-25 11:00:00,147.3,147.55,147.27,147.55,35435.0,129.8121,130.0324,129.7857,130.0324,35435.0
2021-05-25 11:05:00,147.55,147.58,147.42,147.53,25568.0,130.0324,130.0589,129.9179,130.0148,25568.0
2021-05-25 11:10:00,147.53,147.73,147.52,147.61,26473.0,130.0148,130.1911,130.006,130.0853,26473.0
2021-05-25 11:15:00,147.61,147.82,147.6,147.8,18071.0,130.0853,130.2704,130.0765,130.2528,18071.0
2021-05-25 11:20:00,147.8,147.89,147.67,147.7,20483.0,130.2528,130.3321,130.1382,130.1646,20483.0
2021-05-25 11:25:00,147.71,147.8,147.7,147.8,16880.0,130.1734,130.2528,130.1646,130.2528,16880.0
2021-05-25 11:30:00,147.79,147.92,147.72,147.85,37263.0,130.2439,130.3585,130.1823,130.2968,37263.0
2021-05-25 11:35:00,147.86,147.89,147.76,147.84,26602.0,130.3056,130.3321,130.2175,130.288,26602.0
2021-05-25 11:40:00,147.85,147.85,147.57,147.57,31425.0,130.2968,130.2968,130.0501,130.0501,31425.0
2021-05-25 11:45:00,147.55,147.73,147.53,147.65,18576.0,130.0324,130.1911,130.0148,130.1206,18576.0
2021-05-25 11:50:00,147.62,147.63,147.45,147.59,36647.0,130.0941,130.1029,129.9443,130.0677,36647.0
2021-05-25 11:55:00,147.59,147.61,147.49,147.51,15917.0,130.0677,130.0853,129.9796,129.9972,15917.0
2021-05-25 12:00:00,147.51,147.6,147.49,147.58,16217.0,129.9972,130.0765,129.9796,130.0589,16217.0
2021-05-25 12:05:00,147.59,147.61,147.51,147.58,15871.0,130.0677,130.0853,129.9972,130.0589,15871.0
2021-05-25 12:10:00,147.58,147.74,147.58,147.71,16288.0,130.0589,130.1999,130.0589,130.1734,16288.0
2021-05-25 12:15:00,147.69,147.9,147.69,147.88,17342.0,130.1558,130.3409,130.1558,130.3233,17342.0
2021-05-25 12:20:00,147.9,147.98,147.83,147.97,15778.0,130.3409,130.4114,130.2792,130.4026,15778.0
2021-05-25 12:25:00,147.98,148.04,147.88,147.9,15303.0,130.4114,130.4643,130.3233,130.3409,15303.0
2021-05-25 12:30:00,147.9,147.96,147.88,147.9,11522.0,130.3409,130.3938,130.3233,130.3409,11522.0
2021-05-25 12:35:00,147.91,147.97,147.9,147.96,11408.0,130.3497,130.4026,130.3409,130.3938,11408.0
2021-05-25 12:40:00,147.95,147.98,147.86,147.97,16406.0,130.3849,130.4114,130.3056,130.4026,16406.0
2021-05-25 12:45:00,147.94,147.96,147.88,147.92,9552.0,130.3761,130.3938,130.3233,130.3585,9552.0
2021-05-25 12:50:00,147.92,147.95,147.88,147.94,13877.0,130.3585,130.3849,130.3233,130.3761,13877.0
2021-05-25 12:55:00,147.93,147.98,147.92,147.92,7795.0,130.3673,130.4114,130.3585,130.3585,7795.0
2021-05-25 13:00:00,147.93,147.93,147.67,147.68,24954.0,130.3673,130.3673,130.1382,130.147,24954.0
2021-05-25 13:05:00,147.68,147.69,147.62,147.63,12949.0,130.147,130.1558,130.0941,130.1029,12949.0
2021-05-25 13:10:00,147.64,147.79,147.64,147.77,15070.0,130.1118,130.2439,130.1118,130.2263,15070.0
2021-05-25 13:15:00,147.76,147.85,147.75,147.76,18676.0,130.2175,130.2968,130.2087,130.2175,18676.0
2021-05-25 13:20:00,147.76,147.8,147.69,147.76,13239.0,130.2175,130.2528,130.1558,130.2175,13239.0
2021-05-25 13:25:00,147.75,147.86,147.73,147.86,10663.0,130.2087,130.3056,130.1911,130.3056,10663.0
2021-05-25 13:30:00,147.85,147.93,147.84,147.88,21442.0,130.2968,130.3673,130.288,130.3233,21442.0
2021-05-25 13:35:00,147.87,147.88,147.76,147.81,42059.0,130.3144,130.3233,130.2175,130.2616,42059.0
2021-05-25 13:40:00,147.82,147.85,147.7,147.73,19819.0,130.2704,130.2968,130.1646,130.1911,19819.0
2021-05-25 13:45:00,147.74,147.75,147.66,147.69,12870.0,130.1999,130.2087,130.1294,130.1558,12870.0
2021-05-25 13:50:00,147.68,147.79,147.66,147.76,11906.0,130.147,130.2439,130.1294,130.2175,11906.0
2021-05-25 13:55:00,147.78,147.79,147.63,147.64,13658.0,130.2351,130.2439,130.1029,130.1118,13658.0
2021-05-25 14:00:00,147.67,147.71,147.63,147.67,17042.0,130.1382,130.1734,130.1029,130.1382,17042.0
2021-05-25 14:05:00,147.66,147.8,147.66,147.76,15158.0,130.1294,130.2528,130.1294,130.2175,15158.0
2021-05-25 14:10:00,147.78,147.81,147.74,147.78,15229.0,130.2351,130.2616,130.1999,130.2351,15229.0
2021-05-25 14:15:00,147.78,147.79,147.68,147.71,14002.0,130.2351,130.2439,130.147,130.1734,14002.0
2021-05-25 14:20:00,147.71,147.75,147.63,147.67,19142.0,130.1734,130.2087,130.1029,130.1382,19142.0
2021-05-25 14:25:00,147.67,147.76,147.67,147.73,13678.0,130.1382,130.2175,130.1382,130.1911,13678.0
2021-05-25 14:30:00,147.74,147.86,147.73,147.83,15553.0,130.1999,130.3056,130.1911,130.2792,15553.0
2021-05-25 14:35:00,147.81,147.83,147.76,147.81,13394.0,130.2616,130.2792,130.2175,130.2616,13394.0
2021-05-25 14:40:00,147.81,147.93,147.81,147.89,15001.0,130.2616,130.3673,130.2616,130.3321,15001.0
2021-05-25 14:45:00,147.89,147.91,147.85,147.89,22469.0,130.3321,130.3497,130.2968,130.3321,22469.0
2021-05-25 14:50:00,147.9,148.01,147.89,147.96,17555.0,130.3409,130.4378,130.3321,130.3938,17555.0
2021-05-25 14:55:00,147.97,148.1,147.97,148.09,13832.0,130.4026,130.5171,130.4026,130.5083,13832.0
2021-05-25 15:00:00,148.08,148.08,147.86,147.93,25612.0,130.4995,130.4995,130.3056,130.3673,25612.0
2021-05-25 15:05:00,147.94,148.07,147.93,148.06,31765.0,130.3761,130.4907,130.3673,130.4819,31765.0
2021-05-25 15:10:00,148.07,148.16,148.05,148.15,28542.0,130.4907,130.57,130.4731,130.5612,28542.0
2021-05-25 15:15:00,148.16,148.21,148.07,148.1,30319.0,130.57,130.6141,130.4907,130.5171,30319.0
2021-05-25 15:20:00,148.09,148.22,148.07,148.22,26580.0,130.5083,130.6229,130.4907,130.6229,26580.0
2021-05-25 15:25:00,148.22,148.33,148.22,148.28,40474.0,130.6229,130.7198,130.6229,130.6758,40474.0
2021-05-25 15:30:00,148.27,148.33,148.12,148.17,42752.0,130.667,130.7198,130.5348,130.5788,42752.0
2021-05-25 15:35:00,148.19,148.25,148.14,148.22,37666.0,130.5965,130.6493,130.5524,130.6229,37666.0
2021-05-25 15:40:00,148.2,148.2,148.09,148.11,45315.0,130.6053,130.6053,130.5083,130.526,45315.0
2021-05-25 15:45:00,148.11,148.24,148.11,148.13,52294.0,130.526,130.6405,130.526,130.5436,52294.0
2021-05-25 15:50:00,148.12,148.23,148.09,148.14,90396.0,130.5348,130.6317,130.5083,130.5524,90396.0
2021-05-25 15:55:00,148.14,148.37,148.13,148.33,164773.0,130.5524,130.7551,130.5436,130.7198,164773.0
2021-05-26 09:30:00,147.91,148.39,147.81,147.91,125941.0,130.3497,130.7727,130.2616,130.3497,125941.0
2021-05-26 09:35:00,147.9,148.17,147.68,147.82,31793.0,130.3409,130.5788,130.147,130.2704,31793.0
2021-05-26 09:40:00,147.86,147.96,147.77,147.77,25068.0,130.3056,130.3938,130.2263,130.2263,25068.0
2021-05-26 09:45:00,147.81,147.98,147.72,147.92,39309.0,130.2616,130.4114,130.1823,130.3585,39309.0
2021-05-26 09:50:00,147.91,148.05,147.79,147.88,21634.0,130.3497,130.4731,130.2439,130.3233,21634.0
2021-05-26 09:55:00,147.88,148.03,147.71,148.03,29391.0,130.3233,130.4554,130.1734,130.4554,29391.0
2021-05-26 10:00:00,148.03,148.19,147.89,148.05,41515.0,130.4554,130.5965,130.3321,130.4731,41515.0
2021-05-26 10:05:00,148.03,148.08,147.87,148.08,35288.0,130.4554,130.4995,130.3144,130.4995,35288.0
2021-05-26 10:10:00,148.08,148.16,148.0,148.05,41037.0,130.4995,130.57,130.429,130.4731,41037.0
2021-05-26 10:15:00,148.04,148.27,147.99,148.19,40810.0,130.4643,130.667,130.4202,130.5965,40810.0
2021-05-26 10:20:00,148.2,148.28,148.11,148.18,27684.0,130.6053,130.6758,130.526,130.5876,27684.0
2021-05-26 10:25:00,148.19,148.26,148.09,148.09,38276.0,130.5965,130.6581,130.5083,130.5083,38276.0
2021-05-26 10:30:00,148.11,148.27,148.09,148.18,30849.0,130.526,130.667,130.5083,130.5876,30849.0
2021-05-26 10:35:00,148.17,148.23,148.09,148.09,21494.0,130.5788,130.6317,130.5083,130.5083,21494.0
2021-05-26 10:40:00,148.1,148.2,148.03,148.15,34779.0,130.5171,130.6053,130.4554,130.5612,34779.0
2021-05-26 10:45:00,148.13,148.18,148.08,148.1,15881.0,130.5436,130.5876,130.4995,130.5171,15881.0
2021-05-26 10:50:00,148.09,148.33,148.09,148.33,71449.0,130.5083,130.7198,130.5083,130.7198,71449.0
2021-05-26 10:55:00,148.32,148.4,148.22,148.29,22011.0,130.711,130.7815,130.6229,130.6846,22011.0
2021-05-26 11:00:00,148.29,148.58,148.29,148.53,34660.0,130.6846,130.9402,130.6846,130.8961,34660.0
2021-05-26 11:05:00,148.52,148.67,148.52,148.66,30062.0,130.8873,131.0195,130.8873,131.0107,30062.0
2021-05-26 11:10:00,148.65,148.65,148.49,148.53,33561.0,131.0018,131.0018,130.8608,130.8961,33561.0
2021-05-26 11:15:00,148.53,148.55,148.36,148.4,26193.0,130.8961,130.9137,130.7463,130.7815,26193.0
2021-05-26 11:20:00,148.4,148.5,148.35,148.48,18903.0,130.7815,130.8696,130.7375,130.852,18903.0
2021-05-26 11:25:00,148.48,148.52,148.44,148.46,19380.0,130.852,130.8873,130.8168,130.8344,19380.0
2021-05-26 11:30:00,148.44,148.45,148.35,148.35,25342.0,130.8168,130.8256,130.7375,130.7375,25342.0
2021-05-26 11:35:00,148.35,148.37,148.3,148.32,19260.0,130.7375,130.7551,130.6934,130.711,19260.0
2021-05-26 11:40:00,148.31,148.31,148.23,148.29,29465.0,130.7022,130.7022,130.6317,130.6846,29465.0
2021-05-26 11:45:00,148.29,148.42,148.26,148.3,22228.0,130.6846,130.7991,130.6581,130.6934,22228.0
2021-05-26 11:50:00,148.29,148.29,148.23,148.27,14540.0,130.6846,130.6846,130.6317,130.667,14540.0
2021-05-26 11:55:00,148.28,148.34,148.25,148.25,24667.0,130.6758,130.7286,130.6493,130.6493,24667.0
2021-05-26 12:00:00,148.25,148.37,148.22,148.36,23392.0,130.6493,130.7551,130.6229,130.7463,23392.0
2021-05-26 12:05:00,148.35,148.39,148.31,148.37,22252.0,130.7375,130.7727,130.7022,130.7551,22252.0
2021-05-26 12:10:00,148.37,148.4,148.33,148.4,22520.0,130.7551,130.7815,130.7198,130.7815,22520.0
2021-05-26 12:15:00,148.4,148.43,148.31,148.31,25293.0,130.7815,130.808,130.7022,130.7022,25293.0
2021-05-26 12:20:00,148.31,148.37,148.3,148.33,16730.0,130.7022,130.7551,130.6934,130.7198,16730.0
2021-05-26 12:25:00,148.32,148.33,148.25,148.28,10528.0,130.711,130.7198,130.6493,130.6758,10528.0
2021-05-26 12:30:00,148.28,148.34,148.28,148.33,12199.0,130.6758,130.7286,130.6758,130.7198,12199.0
2021-05-26 12:35:00,148.34,148.41,148.28,148.29,19209.0,130.7286,130.7903,130.6758,130.6846,19209.0
2021-05-26 12:40:00,148.28,148.37,148.25,148.36,20912.0,130.6758,130.7551,130.6493,130.7463,20912.0
2021-05-26 12:45:00,148.36,148.49,148.34,148.45,18694.0,130.7463,130.8608,130.7286,130.8256,18694.0
2021-05-26 12:50:00,148.45,148.45,148.37,148.39,22224.0,130.8256,130.8256,130.7551,130.7727,22224.0
2021-05-26 12:55:00,148.39,148.43,148.36,148.37,10935.0,130.7727,130.808,130.7463,130.7551,10935.0
2021-05-26 13:00:00,148.36,148.37,148.33,148.33,15117.0,130.7463,130.7551,130.7198,130.7198,15117.0
2021-05-26 13:05:00,148.34,148.39,148.3,148.35,17563.0,130.7286,130.7727,130.6934,130.7375,17563.0
2021-05-26 13:10:00,148.34,148.35,148.18,148.21,15483.0,130.7286,130.7375,130.5876,130.6141,15483.0
2021-05-26 13:15:00,148.22,148.23,148.09,148.09,19168.0,130.6229,130.6317,130.5083,130.5083,19168.0
2021-05-26 13:20:00,148.09,148.13,148.06,148.09,18208.0,130.5083,130.5436,130.4819,130.5083,18208.0
2021-05-26 13:25:00,148.09,148.11,148.04,148.07,38464.0,130.5083,130.526,130.4643,130.4907,38464.0
2021-05-26 13:30:00,148.08,148.09,148.01,148.08,26949.0,130.4995,130.5083,130.4378,130.4995,26949.0
2021-05-26 13:35:00,148.09,148.1,148.04,148.08,23519.0,130.5083,130.5171,130.4643,130.4995,23519.0
2021-05-26 13:40:00,148.09,148.09,147.87,147.9,33281.0,130.5083,130.5083,130.3144,130.3409,33281.0
2021-05-26 13:45:00,147.91,147.97,147.9,147.92,18580.0,130.3497,130.4026,130.3409,130.3585,18580.0
2021-05-26 13:50:00,147.92,148.02,147.91,148.02,18785.0,130.3585,130.4466,130.3497,130.4466,18785.0
2021-05-26 13:55:00,148.01,148.06,147.89,147.9,23417.0,130.4378,130.4819,130.3321,130.3409,23417.0
2021-05-26 14:00:00,147.89,147.93,147.86,147.91,28061.0,130.3321,130.3673,130.3056,130.3497,28061.0
2021-05-26 14:05:00,147.92,147.95,147.88,147.94,20267.0,130.3585,130.3849,130.3233,130.3761,20267.0
2021-05-26 14:10:00,147.93,147.94,147.86,147.9,21815.0,130.3673,130.3761,130.3056,130.3409,21815.0
2021-05-26 14:15:00,147.89,147.9,147.78,147.84,29267.0,130.3321,130.3409,130.2351,130.288,29267.0
2021-05-26 14:20:00,147.84,147.9,147.8,147.8,22665.0,130.288,130.3409,130.2528,130.2528,22665.0
2021-05-26 14:25:00,147.81,147.83,147.76,147.82,32762.0,130.2616,130.2792,130.2175,130.2704,32762.0
2021-05-26 14:30:00,147.82,147.87,147.8,147.81,34827.0,130.2704,130.3144,130.2528,130.2616,34827.0
2021-05-26 14:35:00,147.82,147.91,147.82,147.86,24830.0,130.2704,130.3497,130.2704,130.3056,24830.0
2021-05-26 14:40:00,147.86,148.0,147.86,147.99,16991.0,130.3056,130.429,130.3056,130.4202,16991.0
2021-05-26 14:45:00,148.0,148.01,147.97,148.01,16568.0,130.429,130.4378,130.4026,130.4378,16568.0
2021-05-26 14:50:00,148.0,148.02,147.91,147.94,30193.0,130.429,130.4466,130.3497,130.3761,30193.0
2021-05-26 14:55:00,147.93,147.94,147.86,147.86,20229.0,130.3673,130.3761,130.3056,130.3056,20229.0
2021-05-26 15:00:00,147.85,147.89,147.82,147.88,21189.0,130.2968,130.3321,130.2704,130.3233,21189.0
2021-05-26 15:05:00,147.89,147.92,147.86,147.88,21073.0,130.3321,130.3585,130.3056,130.3233,21073.0
2021-05-26 15:10:00,147.88,147.9,147.82,147.9,24008.0,130.3233,130.3409,130.2704,130.3409,24008.0
2021-05-26 15:15:00,147.89,147.97,147.87,147.89,44764.0,130.3321,130.4026,130.3144,130.3321,44764.0
2021-05-26 15:20:00,147.88,147.92,147.83,147.88,25591.0,130.3233,130.3585,130.2792,130.3233,25591.0
2021-05-26 15:25:00,147.87,147.97,147.87,147.95,23804.0,130.3144,130.4026,130.3144,130.3849,23804.0
2021-05-26 15:30:00,147.94,147.97,147.86,147.94,37598.0,130.3761,130.4026,130.3056,130.3761,37598.0
2021-05-26 15:35:00,147.93,148.09,147.92,148.09,30534.0,130.3673,130.5083,130.3585,130.5083,30534.0
2021-05-26 15:40:00,148.09,148.14,148.02,148.04,55668.0,130.5083,130.5524,130.4466,130.4643,55668.0
2021-05-26 15:45:00,148.05,148.16,148.04,148.16,44712.0,130.4731,130.57,130.4643,130.57,44712.0
2021-05-26 15:50:00,148.18,148.19,147.86,147.97,133259.0,130.5876,130.5965,130.3056,130.4026,133259.0
2021-05-26 15:55:00,147.97,148.31,147.92,148.3,284473.0,130.4026,130.7022,130.3585,130.6934,284473.0
2021-05-27 09:30:00,148.36,148.63,147.8,148.11,132226.0,130.7463,130.9842,130.2528,130.526,132226.0
2021-05-27 09:35:00,148.14,148.41,148.08,148.24,80898.0,130.5524,130.7903,130.4995,130.6405,80898.0
2021-05-27 09:40:00,148.25,148.67,148.23,148.63,54115.0,130.6493,131.0195,130.6317,130.9842,54115.0
2021-05-27 09:45:00,148.64,148.74,148.48,148.71,51698.0,130.993,131.0812,130.852,131.0547,51698.0
2021-05-27 09:50:00,148.67,148.71,148.44,148.47,40561.0,131.0195,131.0547,130.8168,130.8432,40561.0
2021-05-27 09:55:00,148.45,148.57,148.37,148.48,44480.0,130.8256,130.9313,130.7551,130.852,44480.0
2021-05-27 10:00:00,148.47,148.59,148.34,148.48,34210.0,130.8432,130.949,130.7286,130.852,34210.0
2021-05-27 10:05:00,148.49,148.62,148.43,148.52,32541.0,130.8608,130.9754,130.808,130.8873,32541.0
2021-05-27 10:10:00,148.53,148.74,148.5,148.64,28676.0,130.8961,131.0812,130.8696,130.993,28676.0
2021-05-27 10:15:00,148.64,148.77,148.53,148.57,43531.0,130.993,131.1076,130.8961,130.9313,43531.0
2021-05-27 10:20:00,148.55,148.57,148.34,148.34,39998.0,130.9137,130.9313,130.7286,130.7286,39998.0
2021-05-27 10:25:00,148.36,148.42,148.31,148.39,22192.0,130.7463,130.7991,130.7022,130.7727,22192.0
2021-05-27 10:30:00,148.38,148.46,148.32,148.35,20715.0,130.7639,130.8344,130.711,130.7375,20715.0
2021-05-27 10:35:00,148.35,148.37,148.24,148.37,32375.0,130.7375,130.7551,130.6405,130.7551,32375.0
2021-05-27 10:40:00,148.37,148.59,148.34,148.54,13919.0,130.7551,130.949,130.7286,130.9049,13919.0
2021-05-27 10:45:00,148.54,148.59,148.47,148.5,26617.0,130.9049,130.949,130.8432,130.8696,26617.0
2021-05-27 10:50:00,148.51,148.62,148.43,148.55,32598.0,130.8785,130.9754,130.808,130.9137,32598.0
2021-05-27 10:55:00,148.56,148.58,148.42,148.45,26978.0,130.9225,130.9402,130.7991,130.8256,26978.0
2021-05-27 11:00:00,148.44,148.47,148.27,148.3,40170.0,130.8168,130.8432,130.667,130.6934,40170.0
2021-05-27 11:05:00,148.31,148.35,148.24,148.33,20359.0,130.7022,130.7375,130.6405,130.7198,20359.0
2021-05-27 11:10:00,148.34,148.4,148.28,148.4,24368.0,130.7286,130.7815,130.6758,130.7815,24368.0
2021-05-27 11:15:00,148.4,148.41,148.21,148.27,26906.0,130.7815,130.7903,130.6141,130.667,26906.0
2021-05-27 11:20:00,148.27,148.32,148.26,148.32,17946.0,130.667,130.711,130.6581,130.711,17946.0
2021-05-27 11:25:00,148.31,148.4,148.27,148.33,23011.0,130.7022,130.7815,130.667,130.7198,23011.0
2021-05-27 11:30:00,148.31,148.41,148.24,148.36,30683.0,130.7022,130.7903,130.6405,130.7463,30683.0
2021-05-27 11:35:00,148.37,148.4,148.33,148.35,25829.0,130.7551,130.7815,130.7198,130.7375,25829.0
2021-05-27 11:40:00,148.33,148.48,148.33,148.42,17412.0,130.7198,130.852,130.7198,130.7991,17412.0
2021-05-27 11:45:00,148.43,148.43,148.3,148.33,36553.0,130.808,130.808,130.6934,130.7198,36553.0
2021-05-27 11:50:00,148.33,148.34,148.23,148.26,17375.0,130.7198,130.7286,130.6317,130.6581,17375.0
2021-05-27 11:55:00,148.27,148.4,148.26,148.4,17983.0,130.667,130.7815,130.6581,130.7815,17983.0
2021-05-27 12:00:00,148.39,148.42,148.3,148.37,15532.0,130.7727,130.7991,130.6934,130.7551,15532.0
2021-05-27 12:05:00,148.37,148.4,148.33,148.36,17509.0,130.7551,130.7815,130.7198,130.7463,17509.0
2021-05-27 12:10:00,148.35,148.36,148.25,148.27,19068.0,130.7375,130.7463,130.6493,130.667,19068.0
2021-05-27 12:15:00,148.27,148.3,148.22,148.24,18043.0,130.667,130.6934,130.6229,130.6405,18043.0
2021-05-27 12:20:00,148.25,148.29,148.19,148.19,22323.0,130.6493,130.6846,130.5965,130.5965,22323.0
2021-05-27 12:25:00,148.2,148.2,148.09,148.14,17455.0,130.6053,130.6053,130.5083,130.5524,17455.0
2021-05-27 12:30:00,148.13,148.23,148.1,148.22,21425.0,130.5436,130.6317,130.5171,130.6229,21425.0
2021-05-27 12:35:00,148.22,148.22,148.08,148.14,24576.0,130.6229,130.6229,130.4995,130.5524,24576.0
2021-05-27 12:40:00,148.14,148.16,148.09,148.11,16023.0,130.5524,130.57,130.5083,130.526,16023.0
2021-05-27 12:45:00,148.09,148.11,148.02,148.03,29136.0,130.5083,130.526,130.4466,130.4554,29136.0
2021-05-27 12:50:00,148.03,148.06,148.01,148.06,14465.0,130.4554,130.4819,130.4378,130.4819,14465.0
2021-05-27 12:55:00,148.05,148.05,147.96,148.01,26177.0,130.4731,130.4731,130.3938,130.4378,26177.0
2021-05-27 13:00:00,148.0,148.1,147.93,148.05,26373.0,130.429,130.5171,130.3673,130.4731,26373.0
2021-05-27 13:05:00,148.03,148.13,148.02,148.11,19546.0,130.4554,130.5436,130.4466,130.526,19546.0
2021-05-27 13:10:00,148.09,148.22,148.08,148.2,24609.0,130.5083,130.6229,130.4995,130.6053,24609.0
2021-05-27 13:15:00,148.21,148.23,148.12,148.17,32313.0,130.6141,130.6317,130.5348,130.5788,32313.0
2021-05-27 13:20:00,148.17,148.2,148.14,148.19,8627.0,130.5788,130.6053,130.5524,130.5965,8627.0
2021-05-27 13:25:00,148.2,148.24,148.16,148.16,22755.0,130.6053,130.6405,130.57,130.57,22755.0
2021-05-27 13:30:00,148.15,148.19,148.13,148.14,18821.0,130.5612,130.5965,130.5436,130.5524,18821.0
2021-05-27 13:35:00,148.14,148.15,147.99,148.05,31504.0,130.5524,130.5612,130.4202,130.4731,31504.0
2021-05-27 13:40:00,148.06,148.07,147.97,148.04,17843.0,130.4819,130.4907,130.4026,130.4643,17843.0
2021-05-27 13:45:00,148.03,148.06,147.95,148.04,20300.0,130.4554,130.4819,130.3849,130.4643,20300.0
2021-05-27 13:50:00,148.03,148.06,147.98,148.02,20763.0,130.4554,130.4819,130.4114,130.4466,20763.0
2021-05-27 13:55:00,148.02,148.02,147.9,147.92,18340.0,130.4466,130.4466,130.3409,130.3585,18340.0
2021-05-27 14:00:00,147.92,147.93,147.86,147.89,34599.0,130.3585,130.3673,130.3056,130.3321,34599.0
2021-05-27 14:05:00,147.89,147.93,147.82,147.83,38218.0,130.3321,130.3673,130.2704,130.2792,38218.0
2021-05-27 14:10:00,147.82,147.85,147.59,147.61,42001.0,130.2704,130.2968,130.0677,130.0853,42001.0
2021-05-27 14:15:00,147.61,147.62,147.4,147.44,33592.0,130.0853,130.0941,129.9002,129.9355,33592.0
2021-05-27 14:20:00,147.43,147.51,147.35,147.38,37353.0,129.9267,129.9972,129.8562,129.8826,37353.0
2021-05-27 14:25:00,147.36,147.4,147.31,147.4,36489.0,129.865,129.9002,129.8209,129.9002,36489.0
2021-05-27 14:30:00,147.4,147.4,147.23,147.25,47531.0,129.9002,129.9002,129.7504,129.7681,47531.0
2021-05-27 14:35:00,147.25,147.33,147.25,147.31,26044.0,129.7681,129.8386,129.7681,129.8209,26044.0
2021-05-27 14:40:00,147.32,147.35,147.25,147.31,28175.0,129.8297,129.8562,129.7681,129.8209,28175.0
2021-05-27 14:45:00,147.31,147.4,147.27,147.35,41559.0,129.8209,129.9002,129.7857,129.8562,41559.0
2021-05-27 14:50:00,147.35,147.43,147.33,147.41,23264.0,129.8562,129.9267,129.8386,129.9091,23264.0
2021-05-27 14:55:00,147.39,147.58,147.39,147.56,47211.0,129.8914,130.0589,129.8914,130.0412,47211.0
2021-05-27 15:00:00,147.56,147.56,147.47,147.47,24499.0,130.0412,130.0412,129.9619,129.9619,24499.0
2021-05-27 15:05:00,147.47,147.48,147.35,147.38,24401.0,129.9619,129.9707,129.8562,129.8826,24401.0
2021-05-27 15:10:00,147.38,147.42,147.33,147.38,21473.0,129.8826,129.9179,129.8386,129.8826,21473.0
2021-05-27 15:15:00,147.38,147.44,147.35,147.42,33617.0,129.8826,129.9355,129.8562,129.9179,33617.0
2021-05-27 15:20:00,147.42,147.55,147.4,147.46,40055.0,129.9179,130.0324,129.9002,129.9531,40055.0
2021-05-27 15:25:00,147.46,147.48,147.34,147.35,45203.0,129.9531,129.9707,129.8474,129.8562,45203.0
2021-05-27 15:30:00,147.35,147.35,147.23,147.3,48840.0,129.8562,129.8562,129.7504,129.8121,48840.0
2021-05-27 15:35:00,147.29,147.29,147.14,147.15,52635.0,129.8033,129.8033,129.6711,129.6799,52635.0
2021-05-27 15:40:00,147.15,147.34,147.14,147.2,61823.0,129.6799,129.8474,129.6711,129.724,61823.0
2021-05-27 15:45:00,147.19,147.26,147.13,147.16,81716.0,129.7152,129.7769,129.6623,129.6887,81716.0
2021-05-27 15:50:00,147.15,147.15,146.64,146.68,375752.0,129.6799,129.6799,129.2305,129.2657,375752.0
2021-05-27 15:55:00,146.7,146.86,146.44,146.46,670010.0,129.2834,129.4244,129.0542,129.0718,670010.0
2021-05-28 09:30:00,147.41,147.95,147.23,147.68,125200.0,129.9091,130.3849,129.7504,130.147,125200.0
2021-05-28 09:35:00,147.76,148.33,147.75,148.14,75585.0,130.2175,130.7198,130.2087,130.5524,75585.0
2021-05-28 09:40:00,148.16,148.31,148.06,148.15,29605.0,130.57,130.7022,130.4819,130.5612,29605.0
2021-05-28 09:45:00,148.14,148.5,148.12,148.25,29319.0,130.5524,130.8696,130.5348,130.6493,29319.0
2021-05-28 09:50:00,148.27,148.3,148.05,148.09,75911.0,130.667,130.6934,130.4731,130.5083,75911.0
2021-05-28 09:55:00,148.1,148.11,147.86,147.92,37492.0,130.5171,130.526,130.3056,130.3585,37492.0
2021-05-28 10:00:00,147.93,148.09,147.77,147.85,47634.0,130.3673,130.5083,130.2263,130.2968,47634.0
2021-05-28 10:05:00,147.85,148.34,147.84,148.11,40608.0,130.2968,130.7286,130.288,130.526,40608.0
2021-05-28 10:10:00,148.11,148.11,147.87,147.97,29251.0,130.526,130.526,130.3144,130.4026,29251.0
2021-05-28 10:15:00,147.96,148.22,147.9,148.14,31970.0,130.3938,130.6229,130.3409,130.5524,31970.0
2021-05-28 10:20:00,148.15,148.26,148.07,148.26,29752.0,130.5612,130.6581,130.4907,130.6581,29752.0
2021-05-28 10:25:00,148.26,148.43,148.17,148.42,48558.0,130.6581,130.808,130.5788,130.7991,48558.0
2021-05-28 10:30:00,148.43,148.44,148.22,148.34,40128.0,130.808,130.8168,130.6229,130.7286,40128.0
2021-05-28 10:35:00,148.35,148.41,148.2,148.21,30610.0,130.7375,130.7903,130.6053,130.6141,30610.0
2021-05-28 10:40:00,148.21,148.25,148.06,148.13,28385.0,130.6141,130.6493,130.4819,130.5436,28385.0
2021-05-28 10:45:00,148.12,148.26,148.05,148.21,32452.0,130.5348,130.6581,130.4731,130.6141,32452.0
2021-05-28 10:50:00,148.2,148.25,148.1,148.13,18018.0,130.6053,130.6493,130.5171,130.5436,18018.0
2021-05-28 10:55:00,148.11,148.2,148.02,148.17,23871.0,130.526,130.6053,130.4466,130.5788,23871.0
2021-05-28 11:00:00,148.18,148.18,148.08,148.15,36955.0,130.5876,130.5876,130.4995,130.5612,36955.0
2021-05-28 11:05:00,148.17,148.26,148.15,148.22,52407.0,130.5788,130.6581,130.5612,130.6229,52407.0
2021-05-28 11:10:00,148.22,148.23,148.01,148.1,22926.0,130.6229,130.6317,130.4378,130.5171,22926.0
2021-05-28 11:15:00,148.1,148.12,147.99,148.08,37174.0,130.5171,130.5348,130.4202,130.4995,37174.0
2021-05-28 11:20:00,148.1,148.11,147.92,147.96,30362.0,130.5171,130.526,130.3585,130.3938,30362.0
2021-05-28 11:25:00,147.96,148.03,147.89,148.0,25489.0,130.3938,130.4554,130.3321,130.429,25489.0
2021-05-28 11:30:00,148.0,148.1,147.94,148.06,32507.0,130.429,130.5171,130.3761,130.4819,32507.0
2021-05-28 11:35:00,148.05,148.18,148.05,148.15,25312.0,130.4731,130.5876,130.4731,130.5612,25312.0
2021-05-28 11:40:00,148.14,148.23,148.13,148.21,30129.0,130.5524,130.6317,130.5436,130.6141,30129.0
2021-05-28 11:45:00,148.2,148.2,148.01,148.04,29982.0,130.6053,130.6053,130.4378,130.4643,29982.0
2021-05-28 11:50:00,148.04,148.16,148.02,148.13,21274.0,130.4643,130.57,130.4466,130.5436,21274.0
2021-05-28 11:55:00,148.13,148.22,148.09,148.15,24412.0,130.5436,130.6229,130.5083,130.5612,24412.0
2021-05-28 12:00:00,148.16,148.28,148.15,148.28,21019.0,130.57,130.6758,130.5612,130.6758,21019.0
2021-05-28 12:05:00,148.29,148.39,148.29,148.34,30132.0,130.6846,130.7727,130.6846,130.7286,30132.0
2021-05-28 12:10:00,148.33,148.37,148.27,148.36,17996.0,130.7198,130.7551,130.667,130.7463,17996.0
2021-05-28 12:15:00,148.35,148.37,148.23,148.24,39685.0,130.7375,130.7551,130.6317,130.6405,39685.0
2021-05-28 12:20:00,148.25,148.32,148.22,148.29,16067.0,130.6493,130.711,130.6229,130.6846,16067.0
2021-05-28 12:25:00,148.31,148.33,148.26,148.26,17530.0,130.7022,130.7198,130.6581,130.6581,17530.0
2021-05-28 12:30:00,148.25,148.25,148.08,148.12,24629.0,130.6493,130.6493,130.4995,130.5348,24629.0
2021-05-28 12:35:00,148.13,148.18,148.09,148.13,21541.0,130.5436,130.5876,130.5083,130.5436,21541.0
2021-05-28 12:40:00,148.13,148.14,148.01,148.04,17839.0,130.5436,130.5524,130.4378,130.4643,17839.0
2021-05-28 12:45:00,148.02,148.03,147.91,147.96,39427.0,130.4466,130.4554,130.3497,130.3938,39427.0
2021-05-28 12:50:00,147.97,148.02,147.86,147.89,17364.0,130.4026,130.4466,130.3056,130.3321,17364.0
2021-05-28 12:55:00,147.9,147.95,147.85,147.94,14777.0,130.3409,130.3849,130.2968,130.3761,14777.0
2021-05-28 13:00:00,147.95,147.97,147.9,147.95,16757.0,130.3849,130.4026,130.3409,130.3849,16757.0
2021-05-28 13:05:00,147.94,147.98,147.84,147.88,17200.0,130.3761,130.4114,130.288,130.3233,17200.0
2021-05-28 13:10:00,147.86,147.96,147.85,147.92,21141.0,130.3056,130.3938,130.2968,130.3585,21141.0
2021-05-28 13:15:00,147.92,147.97,147.84,147.87,22196.0,130.3585,130.4026,130.288,130.3144,22196.0
2021-05-28 13:20:00,147.87,147.93,147.86,147.91,33175.0,130.3144,130.3673,130.3056,130.3497,33175.0
2021-05-28 13:25:00,147.91,147.97,147.87,147.95,22997.0,130.3497,130.4026,130.3144,130.3849,22997.0
2021-05-28 13:30:00,147.94,148.0,147.92,147.94,26506.0,130.3761,130.429,130.3585,130.3761,26506.0
2021-05-28 13:35:00,147.93,148.05,147.93,148.01,31160.0,130.3673,130.4731,130.3673,130.4378,31160.0
2021-05-28 13:40:00,148.02,148.1,147.97,148.09,36153.0,130.4466,130.5171,130.4026,130.5083,36153.0
2021-05-28 13:45:00,148.08,148.08,147.97,148.01,55424.0,130.4995,130.4995,130.4026,130.4378,55424.0
2021-05-28 13:50:00,148.0,148.08,147.97,148.07,26383.0,130.429,130.4995,130.4026,130.4907,26383.0
2021-05-28 13:55:00,148.08,148.15,148.08,148.1,27964.0,130.4995,130.5612,130.4995,130.5171,27964.0
2021-05-28 14:00:00,148.1,148.13,148.06,148.11,19783.0,130.5171,130.5436,130.4819,130.526,19783.0
2021-05-28 14:05:00,148.13,148.18,148.11,148.13,20749.0,130.5436,130.5876,130.526,130.5436,20749.0
2021-05-28 14:10:00,148.13,148.18,148.11,148.13,34641.0,130.5436,130.5876,130.526,130.5436,34641.0
2021-05-28 14:15:00,148.12,148.19,148.08,148.17,19903.0,130.5348,130.5965,130.4995,130.5788,19903.0
2021-05-28 14:20:00,148.16,148.19,148.11,148.15,24622.0,130.57,130.5965,130.526,130.5612,24622.0
2021-05-28 14:25:00,148.18,148.2,148.13,148.19,26215.0,130.5876,130.6053,130.5436,130.5965,26215.0
2021-05-28 14:30:00,148.19,148.21,148.13,148.16,30376.0,130.5965,130.6141,130.5436,130.57,30376.0
2021-05-28 14:35:00,148.15,148.18,148.12,148.16,18387.0,130.5612,130.5876,130.5348,130.57,18387.0
2021-05-28 14:40:00,148.14,148.14,148.02,148.04,23507.0,130.5524,130.5524,130.4466,130.4643,23507.0
2021-05-28 14:45:00,148.03,148.11,148.02,148.09,16186.0,130.4554,130.526,130.4466,130.5083,16186.0
2021-05-28 14:50:00,148.1,148.11,148.03,148.04,10757.0,130.5171,130.526,130.4554,130.4643,10757.0
2021-05-28 14:55:00,148.06,148.1,148.03,148.09,26855.0,130.4819,130.5171,130.4554,130.5083,26855.0
2021-05-28 15:00:00,148.07,148.1,148.03,148.1,32048.0,130.4907,130.5171,130.4554,130.5171,32048.0
2021-05-28 15:05:00,148.1,148.16,148.08,148.15,24580.0,130.5171,130.57,130.4995,130.5612,24580.0
2021-05-28 15:10:00,148.15,148.16,148.09,148.12,37283.0,130.5612,130.57,130.5083,130.5348,37283.0
2021-05-28 15:15:00,148.09,148.15,148.08,148.09,20715.0,130.5083,130.5612,130.4995,130.5083,20715.0
2021-05-28 15:20:00,148.09,148.12,148.03,148.08,26849.0,130.5083,130.5348,130.4554,130.4995,26849.0
2021-05-28 15:25:00,148.08,148.13,148.06,148.13,25520.0,130.4995,130.5436,130.4819,130.5436,25520.0
2021-05-28 15:30:00,148.12,148.22,148.08,148.2,61888.0,130.5348,130.6229,130.4995,130.6053,61888.0
2021-05-28 15:35:00,148.2,148.37,148.2,148.25,70863.0,130.6053,130.7551,130.6053,130.6493,70863.0
2021-05-28 15:40:00,148.25,148.38,148.19,148.36,48553.0,130.6493,130.7639,130.5965,130.7463,48553.0
2021-05-28 15:45:00,148.37,148.49,148.36,148.39,72648.0,130.7551,130.8608,130.7463,130.7727,72648.0
2021-05-28 15:50:00,148.39,148.4,147.91,148.03,188380.0,130.7727,130.7815,130.3497,130.4554,188380.0
2021-05-28 15:55:00,148.04,148.09,147.86,147.94,306430.0,130.4643,130.5083,130.3056,130.3761,306430.0
2021-06-01 09:30:00,148.78,148.85,148.34,148.34,171362.0,131.1164,131.1781,130.7286,130.7286,171362.0
2021-06-01 09:35:00,148.35,148.46,147.91,147.93,59716.0,130.7375,130.8344,130.3497,130.3673,59716.0
2021-06-01 09:40:00,147.93,147.97,147.57,147.71,71377.0,130.3673,130.4026,130.0501,130.1734,71377.0
2021-06-01 09:45:00,147.72,148.03,147.68,147.96,83316.0,130.1823,130.4554,130.147,130.3938,83316.0
2021-06-01 09:50:00,147.98,148.2,147.92,148.14,64234.0,130.4114,130.6053,130.3585,130.5524,64234.0
2021-06-01 09:55:00,148.13,148.19,147.91,147.93,51204.0,130.5436,130.5965,130.3497,130.3673,51204.0
2021-06-01 10:00:00,147.94,147.99,147.77,147.9,70049.0,130.3761,130.4202,130.2263,130.3409,70049.0
2021-06-01 10:05:00,147.9,147.96,147.81,147.91,34460.0,130.3409,130.3938,130.2616,130.3497,34460.0
2021-06-01 10:10:00,147.92,148.09,147.82,148.06,63055.0,130.3585,130.5083,130.2704,130.4819,63055.0
2021-06-01 10:15:00,148.04,148.04,147.79,147.88,56330.0,130.4643,130.4643,130.2439,130.3233,56330.0
2021-06-01 10:20:00,147.87,148.11,147.86,147.97,52374.0,130.3144,130.526,130.3056,130.4026,52374.0
2021-06-01 10:25:00,147.99,148.02,147.85,147.91,21683.0,130.4202,130.4466,130.2968,130.3497,21683.0
2021-06-01 10:30:00,147.96,147.97,147.67,147.8,62513.0,130.3938,130.4026,130.1382,130.2528,62513.0
2021-06-01 10:35:00,147.8,147.96,147.73,147.96,36597.0,130.2528,130.3938,130.1911,130.3938,36597.0
2021-06-01 10:40:00,147.97,148.08,147.95,147.96,35653.0,130.4026,130.4995,130.3849,130.3938,35653.0
2021-06-01 10:45:00,147.94,148.1,147.83,148.05,45977.0,130.3761,130.5171,130.2792,130.4731,45977.0
2021-06-01 10:50:00,148.04,148.06,147.75,147.79,45292.0,130.4643,130.4819,130.2087,130.2439,45292.0
2021-06-01 10:55:00,147.79,147.8,147.56,147.66,43445.0,130.2439,130.2528,130.0412,130.1294,43445.0
2021-06-01 11:00:00,147.66,147.69,147.54,147.61,29551.0,130.1294,130.1558,130.0236,130.0853,29551.0
2021-06-01 11:05:00,147.59,147.72,147.48,147.66,26320.0,130.0677,130.1823,129.9707,130.1294,26320.0
2021-06-01 11:10:00,147.66,147.81,147.65,147.8,25609.0,130.1294,130.2616,130.1206,130.2528,25609.0
2021-06-01 11:15:00,147.78,147.79,147.71,147.74,27898.0,130.2351,130.2439,130.1734,130.1999,27898.0
2021-06-01 11:20:00,147.73,147.84,147.73,147.81,26662.0,130.1911,130.288,130.1911,130.2616,26662.0
2021-06-01 11:25:00,147.82,147.87,147.81,147.85,18096.0,130.2704,130.3144,130.2616,130.2968,18096.0
2021-06-01 11:30:00,147.84,147.93,147.81,147.85,28989.0,130.288,130.3673,130.2616,130.2968,28989.0
2021-06-01 11:35:00,147.85,147.87,147.8,147.86,30305.0,130.2968,130.3144,130.2528,130.3056,30305.0
2021-06-01 11:40:00,147.86,147.88,147.81,147.85,16497.0,130.3056,130.3233,130.2616,130.2968,16497.0
2021-06-01 11:45:00,147.86,147.94,147.83,147.92,19844.0,130.3056,130.3761,130.2792,130.3585,19844.0
2021-06-01 11:50:00,147.92,148.0,147.89,147.95,20119.0,130.3585,130.429,130.3321,130.3849,20119.0
2021-06-01 11:55:00,147.93,147.95,147.82,147.82,14914.0,130.3673,130.3849,130.2704,130.2704,14914.0
2021-06-01 12:00:00,147.84,147.86,147.74,147.85,17988.0,130.288,130.3056,130.1999,130.2968,17988.0
2021-06-01 12:05:00,147.84,147.84,147.68,147.74,23946.0,130.288,130.288,130.147,130.1999,23946.0
2021-06-01 12:10:00,147.73,147.73,147.62,147.63,7147.0,130.1911,130.1911,130.0941,130.1029,7147.0
2021-06-01 12:15:00,147.65,147.66,147.53,147.55,15377.0,130.1206,130.1294,130.0148,130.0324,15377.0
2021-06-01 12:20:00,147.55,147.56,147.41,147.41,29717.0,130.0324,130.0412,129.9091,129.9091,29717.0
2021-06-01 12:25:00,147.4,147.44,147.38,147.43,11209.0,129.9002,129.9355,129.8826,129.9267,11209.0
2021-06-01 12:30:00,147.42,147.51,147.35,147.47,33541.0,129.9179,129.9972,129.8562,129.9619,33541.0
2021-06-01 12:35:00,147.48,147.48,147.39,147.44,16325.0,129.9707,129.9707,129.8914,129.9355,16325.0
2021-06-01 12:40:00,147.46,147.67,147.46,147.66,43260.0,129.9531,130.1382,129.9531,130.1294,43260.0
2021-06-01 12:45:00,147.67,147.7,147.46,147.47,25127.0,130.1382,130.1646,129.9531,129.9619,25127.0
2021-06-01 12:50:00,147.47,147.51,147.41,147.43,19571.0,129.9619,129.9972,129.9091,129.9267,19571.0
2021-06-01 12:55:00,147.44,147.5,147.41,147.46,17798.0,129.9355,129.9884,129.9091,129.9531,17798.0
2021-06-01 13:00:00,147.47,147.47,147.44,147.44,11031.0,129.9619,129.9619,129.9355,129.9355,11031.0
2021-06-01 13:05:00,147.44,147.45,147.36,147.44,11411.0,129.9355,129.9443,129.865,129.9355,11411.0
2021-06-01 13:10:00,147.43,147.44,147.25,147.25,23224.0,129.9267,129.9355,129.7681,129.7681,23224.0
2021-06-01 13:15:00,147.25,147.29,147.24,147.25,25945.0,129.7681,129.8033,129.7592,129.7681,25945.0
2021-06-01 13:20:00,147.25,147.31,147.2,147.22,15658.0,129.7681,129.8209,129.724,129.7416,15658.0
2021-06-01 13:25:00,147.2,147.23,147.12,147.15,15255.0,129.724,129.7504,129.6535,129.6799,15255.0
2021-06-01 13:30:00,147.13,147.16,147.1,147.12,12865.0,129.6623,129.6887,129.6359,129.6535,12865.0
2021-06-01 13:35:00,147.11,147.2,147.1,147.18,24341.0,129.6447,129.724,129.6359,129.7064,24341.0
2021-06-01 13:40:00,147.18,147.24,147.11,147.17,48409.0,129.7064,129.7592,129.6447,129.6976,48409.0
2021-06-01 13:45:00,147.16,147.19,147.14,147.15,11222.0,129.6887,129.7152,129.6711,129.6799,11222.0
2021-06-01 13:50:00,147.13,147.14,147.09,147.12,27928.0,129.6623,129.6711,129.627,129.6535,27928.0
2021-06-01 13:55:00,147.12,147.23,147.12,147.21,12603.0,129.6535,129.7504,129.6535,129.7328,12603.0
2021-06-01 14:00:00,147.19,147.35,147.19,147.35,22430.0,129.7152,129.8562,129.7152,129.8562,22430.0
2021-06-01 14:05:00,147.34,147.37,147.28,147.3,28192.0,129.8474,129.8738,129.7945,129.8121,28192.0
2021-06-01 14:10:00,147.32,147.37,147.31,147.35,21850.0,129.8297,129.8738,129.8209,129.8562,21850.0
2021-06-01 14:15:00,147.35,147.37,147.3,147.33,10759.0,129.8562,129.8738,129.8121,129.8386,10759.0
2021-06-01 14:20:00,147.32,147.38,147.28,147.37,18638.0,129.8297,129.8826,129.7945,129.8738,18638.0
2021-06-01 14:25:00,147.38,147.48,147.37,147.45,28530.0,129.8826,129.9707,129.8738,129.9443,28530.0
2021-06-01 14:30:00,147.46,147.46,147.35,147.37,8714.0,129.9531,129.9531,129.8562,129.8738,8714.0
2021-06-01 14:35:00,147.38,147.44,147.35,147.41,16190.0,129.8826,129.9355,129.8562,129.9091,16190.0
2021-06-01 14:40:00,147.4,147.52,147.38,147.52,73506.0,129.9002,130.006,129.8826,130.006,73506.0
2021-06-01 14:45:00,147.53,147.54,147.49,147.53,74778.0,130.0148,130.0236,129.9796,130.0148,74778.0
2021-06-01 14:50:00,147.53,147.57,147.48,147.49,24173.0,130.0148,130.0501,129.9707,129.9796,24173.0
2021-06-01 14:55:00,147.49,147.57,147.47,147.54,25273.0,129.9796,130.0501,129.9619,130.0236,25273.0
2021-06-01 15:00:00,147.54,147.6,147.51,147.59,27273.0,130.0236,130.0765,129.9972,130.0677,27273.0
2021-06-01 15:05:00,147.59,147.62,147.52,147.61,59424.0,130.0677,130.0941,130.006,130.0853,59424.0
2021-06-01 15:10:00,147.6,147.68,147.6,147.61,21171.0,130.0765,130.147,130.0765,130.0853,21171.0
2021-06-01 15:15:00,147.6,147.62,147.55,147.57,31174.0,130.0765,130.0941,130.0324,130.0501,31174.0
2021-06-01 15:20:00,147.58,147.6,147.5,147.5,22715.0,130.0589,130.0765,129.9884,129.9884,22715.0
2021-06-01 15:25:00,147.51,147.53,147.41,147.42,33909.0,129.9972,130.0148,129.9091,129.9179,33909.0
2021-06-01 15:30:00,147.42,147.42,147.21,147.23,53292.0,129.9179,129.9179,129.7328,129.7504,53292.0
2021-06-01 15:35:00,147.24,147.24,147.1,147.14,64648.0,129.7592,129.7592,129.6359,129.6711,64648.0
2021-06-01 15:40:00,147.14,147.35,147.13,147.31,66167.0,129.6711,129.8562,129.6623,129.8209,66167.0
2021-06-01 15:45:00,147.31,147.46,147.3,147.46,65916.0,129.8209,129.9531,129.8121,129.9531,65916.0
2021-06-01 15:50:00,147.47,148.1,147.4,147.75,200407.0,129.9619,130.5171,129.9002,130.2087,200407.0
2021-06-01 15:55:00,147.76,147.77,147.53,147.63,239753.0,130.2175,130.2263,130.0148,130.1029,239753.0
2021-06-02 09:30:00,148.14,148.47,147.85,148.32,83142.0,130.5524,130.8432,130.2968,130.711,83142.0
2021-06-02 09:35:00,148.32,148.48,148.18,148.26,60993.0,130.711,130.852,130.5876,130.6581,60993.0
2021-06-02 09:40:00,148.27,148.3,147.91,147.93,28797.0,130.667,130.6934,130.3497,130.3673,28797.0
2021-06-02 09:45:00,147.95,148.22,147.86,147.86,30297.0,130.3849,130.6229,130.3056,130.3056,30297.0
2021-06-02 09:50:00,147.86,148.02,147.8,147.99,30713.0,130.3056,130.4466,130.2528,130.4202,30713.0
2021-06-02 09:55:00,148.03,148.38,148.01,148.16,48240.0,130.4554,130.7639,130.4378,130.57,48240.0
2021-06-02 10:00:00,148.16,148.29,147.87,147.87,51929.0,130.57,130.6846,130.3144,130.3144,51929.0
2021-06-02 10:05:00,147.85,147.92,147.71,147.86,30591.0,130.2968,130.3585,130.1734,130.3056,30591.0
2021-06-02 10:10:00,147.86,147.93,147.81,147.84,23244.0,130.3056,130.3673,130.2616,130.288,23244.0
2021-06-02 10:15:00,147.84,147.94,147.7,147.71,29617.0,130.288,130.3761,130.1646,130.1734,29617.0
2021-06-02 10:20:00,147.75,147.89,147.7,147.85,21932.0,130.2087,130.3321,130.1646,130.2968,21932.0
2021-06-02 10:25:00,147.83,147.88,147.7,147.72,23404.0,130.2792,130.3233,130.1646,130.1823,23404.0
2021-06-02 10:30:00,147.72,147.72,147.6,147.71,42080.0,130.1823,130.1823,130.0765,130.1734,42080.0
2021-06-02 10:35:00,147.71,147.72,147.57,147.59,31682.0,130.1734,130.1823,130.0501,130.0677,31682.0
2021-06-02 10:40:00,147.59,147.6,147.39,147.39,31727.0,130.0677,130.0765,129.8914,129.8914,31727.0
2021-06-02 10:45:00,147.4,147.43,147.28,147.29,30634.0,129.9002,129.9267,129.7945,129.8033,30634.0
2021-06-02 10:50:00,147.29,147.36,147.23,147.35,25987.0,129.8033,129.865,129.7504,129.8562,25987.0
2021-06-02 10:55:00,147.34,147.56,147.34,147.56,22114.0,129.8474,130.0412,129.8474,130.0412,22114.0
2021-06-02 11:00:00,147.57,147.65,147.48,147.53,33335.0,130.0501,130.1206,129.9707,130.0148,33335.0
2021-06-02 11:05:00,147.52,147.55,147.44,147.54,10599.0,130.006,130.0324,129.9355,130.0236,10599.0
2021-06-02 11:10:00,147.53,147.64,147.52,147.61,17278.0,130.0148,130.1118,130.006,130.0853,17278.0
2021-06-02 11:15:00,147.62,147.72,147.59,147.72,16166.0,130.0941,130.1823,130.0677,130.1823,16166.0
2021-06-02 11:20:00,147.72,147.78,147.71,147.73,17896.0,130.1823,130.2351,130.1734,130.1911,17896.0
2021-06-02 11:25:00,147.72,147.85,147.68,147.82,14816.0,130.1823,130.2968,130.147,130.2704,14816.0
2021-06-02 11:30:00,147.83,147.84,147.79,147.83,13720.0,130.2792,130.288,130.2439,130.2792,13720.0
2021-06-02 11:35:00,147.84,147.84,147.68,147.69,17404.0,130.288,130.288,130.147,130.1558,17404.0
2021-06-02 11:40:00,147.69,147.82,147.68,147.79,20285.0,130.1558,130.2704,130.147,130.2439,20285.0
2021-06-02 11:45:00,147.77,147.89,147.77,147.86,13780.0,130.2263,130.3321,130.2263,130.3056,13780.0
2021-06-02 11:50:00,147.85,147.95,147.85,147.92,17543.0,130.2968,130.3849,130.2968,130.3585,17543.0
2021-06-02 11:55:00,147.93,148.01,147.89,147.99,17098.0,130.3673,130.4378,130.3321,130.4202,17098.0
2021-06-02 12:00:00,148.0,148.13,148.0,148.13,17313.0,130.429,130.5436,130.429,130.5436,17313.0
2021-06-02 12:05:00,148.11,148.17,148.08,148.12,18434.0,130.526,130.5788,130.4995,130.5348,18434.0
2021-06-02 12:10:00,148.12,148.24,148.1,148.22,24694.0,130.5348,130.6405,130.5171,130.6229,24694.0
2021-06-02 12:15:00,148.24,148.35,148.23,148.34,24849.0,130.6405,130.7375,130.6317,130.7286,24849.0
2021-06-02 12:20:00,148.34,148.35,148.21,148.22,22065.0,130.7286,130.7375,130.6141,130.6229,22065.0
2021-06-02 12:25:00,148.23,148.36,148.23,148.34,13762.0,130.6317,130.7463,130.6317,130.7286,13762.0
2021-06-02 12:30:00,148.34,148.34,148.2,148.25,46514.0,130.7286,130.7286,130.6053,130.6493,46514.0
2021-06-02 12:35:00,148.26,148.34,148.22,148.25,31640.0,130.6581,130.7286,130.6229,130.6493,31640.0
2021-06-02 12:40:00,148.25,148.33,148.24,148.32,19178.0,130.6493,130.7198,130.6405,130.711,19178.0
2021-06-02 12:45:00,148.32,148.32,148.22,148.23,11501.0,130.711,130.711,130.6229,130.6317,11501.0
2021-06-02 12:50:00,148.22,148.27,148.18,148.25,18424.0,130.6229,130.667,130.5876,130.6493,18424.0
2021-06-02 12:55:00,148.25,148.34,148.23,148.34,21559.0,130.6493,130.7286,130.6317,130.7286,21559.0
2021-06-02 13:00:00,148.35,148.42,148.27,148.41,51681.0,130.7375,130.7991,130.667,130.7903,51681.0
2021-06-02 13:05:00,148.4,148.42,148.3,148.31,17041.0,130.7815,130.7991,130.6934,130.7022,17041.0
2021-06-02 13:10:00,148.3,148.39,148.3,148.39,37516.0,130.6934,130.7727,130.6934,130.7727,37516.0
2021-06-02 13:15:00,148.39,148.47,148.34,148.46,15514.0,130.7727,130.8432,130.7286,130.8344,15514.0
2021-06-02 13:20:00,148.45,148.53,148.44,148.46,24309.0,130.8256,130.8961,130.8168,130.8344,24309.0
2021-06-02 13:25:00,148.45,148.5,148.4,148.43,28925.0,130.8256,130.8696,130.7815,130.808,28925.0
2021-06-02 13:30:00,148.42,148.42,148.33,148.34,15736.0,130.7991,130.7991,130.7198,130.7286,15736.0
2021-06-02 13:35:00,148.33,148.35,148.28,148.35,15450.0,130.7198,130.7375,130.6758,130.7375,15450.0
2021-06-02 13:40:00,148.34,148.4,148.34,148.38,30861.0,130.7286,130.7815,130.7286,130.7639,30861.0
2021-06-02 13:45:00,148.37,148.41,148.36,148.38,18107.0,130.7551,130.7903,130.7463,130.7639,18107.0
2021-06-02 13:50:00,148.38,148.38,148.2,148.2,13743.0,130.7639,130.7639,130.6053,130.6053,13743.0
2021-06-02 13:55:00,148.2,148.3,148.2,148.28,16060.0,130.6053,130.6934,130.6053,130.6758,16060.0
2021-06-02 14:00:00,148.29,148.31,148.16,148.25,18218.0,130.6846,130.7022,130.57,130.6493,18218.0
2021-06-02 14:05:00,148.24,148.27,148.16,148.16,20343.0,130.6405,130.667,130.57,130.57,20343.0
2021-06-02 14:10:00,148.16,148.23,148.11,148.13,22584.0,130.57,130.6317,130.526,130.5436,22584.0
2021-06-02 14:15:00,148.12,148.25,148.1,148.25,12020.0,130.5348,130.6493,130.5171,130.6493,12020.0
2021-06-02 14:20:00,148.24,148.25,148.12,148.15,20892.0,130.6405,130.6493,130.5348,130.5612,20892.0
2021-06-02 14:25:00,148.14,148.17,148.06,148.06,19599.0,130.5524,130.5788,130.4819,130.4819,19599.0
2021-06-02 14:30:00,148.06,148.13,148.05,148.07,12922.0,130.4819,130.5436,130.4731,130.4907,12922.0
2021-06-02 14:35:00,148.05,148.06,148.0,148.04,9646.0,130.4731,130.4819,130.429,130.4643,9646.0
2021-06-02 14:40:00,148.03,148.05,147.96,147.97,14830.0,130.4554,130.4731,130.3938,130.4026,14830.0
2021-06-02 14:45:00,147.97,148.01,147.93,147.99,17334.0,130.4026,130.4378,130.3673,130.4202,17334.0
2021-06-02 14:50:00,147.98,148.02,147.93,147.96,19984.0,130.4114,130.4466,130.3673,130.3938,19984.0
2021-06-02 14:55:00,147.95,148.03,147.94,147.94,25588.0,130.3849,130.4554,130.3761,130.3761,25588.0
2021-06-02 15:00:00,147.94,148.02,147.93,147.97,29484.0,130.3761,130.4466,130.3673,130.4026,29484.0
2021-06-02 15:05:00,147.96,147.99,147.93,147.94,24403.0,130.3938,130.4202,130.3673,130.3761,24403.0
2021-06-02 15:10:00,147.96,147.99,147.93,147.99,18208.0,130.3938,130.4202,130.3673,130.4202,18208.0
2021-06-02 15:15:00,147.98,148.07,147.97,148.04,25262.0,130.4114,130.4907,130.4026,130.4643,25262.0
2021-06-02 15:20:00,148.05,148.1,148.0,148.06,65801.0,130.4731,130.5171,130.429,130.4819,65801.0
2021-06-02 15:25:00,148.06,148.1,148.02,148.03,57533.0,130.4819,130.5171,130.4466,130.4554,57533.0
2021-06-02 15:30:00,148.03,148.05,147.94,147.94,51554.0,130.4554,130.4731,130.3761,130.3761,51554.0
2021-06-02 15:35:00,147.94,148.06,147.93,147.94,65988.0,130.3761,130.4819,130.3673,130.3761,65988.0
2021-06-02 15:40:00,147.95,148.11,147.93,148.11,59995.0,130.3849,130.526,130.3673,130.526,59995.0
2021-06-02 15:45:00,148.1,148.23,148.06,148.22,92106.0,130.5171,130.6317,130.4819,130.6229,92106.0
2021-06-02 15:50:00,148.22,148.38,148.17,148.2,137683.0,130.6229,130.7639,130.5788,130.6053,137683.0
2021-06-02 15:55:00,148.19,148.28,148.1,148.23,185225.0,130.5965,130.6758,130.5171,130.6317,185225.0
2021-06-03 09:30:00,146.2,146.97,146.17,146.48,105508.0,129.7807,130.4642,129.754,130.0292,105508.0
2021-06-03 09:35:00,146.48,146.86,146.37,146.83,43107.0,130.0292,130.3665,129.9316,130.3399,43107.0
2021-06-03 09:40:00,146.81,146.92,146.63,146.76,49932.0,130.3221,130.4198,130.1624,130.2778,49932.0
2021-06-03 09:45:00,146.74,146.74,146.53,146.62,40282.0,130.26,130.26,130.0736,130.1535,40282.0
2021-06-03 09:50:00,146.64,146.85,146.61,146.74,37678.0,130.1712,130.3577,130.1446,130.26,37678.0
2021-06-03 09:55:00,146.69,146.85,146.68,146.79,40587.0,130.2156,130.3577,130.2067,130.3044,40587.0
2021-06-03 10:00:00,146.77,146.95,146.77,146.83,49848.0,130.2866,130.4464,130.2866,130.3399,49848.0
2021-06-03 10:05:00,146.81,147.12,146.78,147.04,68291.0,130.3221,130.5973,130.2955,130.5263,68291.0
2021-06-03 10:10:00,147.04,147.26,147.0,147.2,38536.0,130.5263,130.7216,130.4908,130.6683,38536.0
2021-06-03 10:15:00,147.2,147.43,147.19,147.33,28140.0,130.6683,130.8725,130.6595,130.7837,28140.0
2021-06-03 10:20:00,147.34,147.36,147.04,147.09,21743.0,130.7926,130.8104,130.5263,130.5707,21743.0
2021-06-03 10:25:00,147.1,147.13,146.8,146.82,32575.0,130.5796,130.6062,130.3133,130.331,32575.0
2021-06-03 10:30:00,146.79,146.89,146.55,146.58,24167.0,130.3044,130.3932,130.0913,130.118,24167.0
2021-06-03 10:35:00,146.56,146.64,146.33,146.35,24946.0,130.1002,130.1712,129.8961,129.9138,24946.0
2021-06-03 10:40:00,146.36,146.38,146.21,146.29,36548.0,129.9227,129.9404,129.7895,129.8605,36548.0
2021-06-03 10:45:00,146.28,146.46,146.16,146.46,45128.0,129.8517,130.0115,129.7451,130.0115,45128.0
2021-06-03 10:50:00,146.47,146.56,146.45,146.55,17367.0,130.0203,130.1002,130.0026,130.0913,17367.0
2021-06-03 10:55:00,146.56,146.87,146.53,146.81,31937.0,130.1002,130.3754,130.0736,130.3221,31937.0
2021-06-03 11:00:00,146.82,147.13,146.8,147.13,49642.0,130.331,130.6062,130.3133,130.6062,49642.0
2021-06-03 11:05:00,147.13,147.23,147.06,147.21,21142.0,130.6062,130.695,130.5441,130.6772,21142.0
2021-06-03 11:10:00,147.21,147.36,147.15,147.24,22595.0,130.6772,130.8104,130.624,130.7039,22595.0
2021-06-03 11:15:00,147.26,147.3,147.13,147.16,16357.0,130.7216,130.7571,130.6062,130.6328,16357.0
2021-06-03 11:20:00,147.16,147.16,147.03,147.12,17832.0,130.6328,130.6328,130.5174,130.5973,17832.0
2021-06-03 11:25:00,147.12,147.24,147.09,147.11,23707.0,130.5973,130.7039,130.5707,130.5885,23707.0
2021-06-03 11:30:00,147.1,147.45,147.05,147.33,316504.0,130.5796,130.8903,130.5352,130.7837,316504.0
2021-06-03 11:35:00,147.34,147.42,147.18,147.25,33535.0,130.7926,130.8636,130.6506,130.7127,33535.0
2021-06-03 11:40:00,147.26,147.4,147.23,147.39,33837.0,130.7216,130.8459,130.695,130.837,33837.0
2021-06-03 11:45:00,147.4,147.41,147.21,147.24,22016.0,130.8459,130.8548,130.6772,130.7039,22016.0
2021-06-03 11:50:00,147.24,147.27,147.2,147.24,22810.0,130.7039,130.7305,130.6683,130.7039,22810.0
2021-06-03 11:55:00,147.24,147.24,147.12,147.14,13637.0,130.7039,130.7039,130.5973,130.6151,13637.0
2021-06-03 12:00:00,147.14,147.2,147.1,147.14,13746.0,130.6151,130.6683,130.5796,130.6151,13746.0
2021-06-03 12:05:00,147.14,147.22,147.13,147.18,9201.0,130.6151,130.6861,130.6062,130.6506,9201.0
2021-06-03 12:10:00,147.15,147.17,147.09,147.12,15247.0,130.624,130.6417,130.5707,130.5973,15247.0
2021-06-03 12:15:00,147.12,147.16,147.01,147.04,31726.0,130.5973,130.6328,130.4997,130.5263,31726.0
2021-06-03 12:20:00,147.04,147.09,147.0,147.05,17240.0,130.5263,130.5707,130.4908,130.5352,17240.0
2021-06-03 12:25:00,147.05,147.06,146.92,146.96,30681.0,130.5352,130.5441,130.4198,130.4553,30681.0
2021-06-03 12:30:00,146.95,147.04,146.94,147.02,15889.0,130.4464,130.5263,130.4375,130.5086,15889.0
2021-06-03 12:35:00,147.03,147.05,146.96,147.02,13298.0,130.5174,130.5352,130.4553,130.5086,13298.0
2021-06-03 12:40:00,147.01,147.07,147.0,147.06,10201.0,130.4997,130.5529,130.4908,130.5441,10201.0
2021-06-03 12:45:00,147.07,147.08,147.02,147.03,10876.0,130.5529,130.5618,130.5086,130.5174,10876.0
2021-06-03 12:50:00,147.04,147.08,146.99,147.01,13888.0,130.5263,130.5618,130.4819,130.4997,13888.0
2021-06-03 12:55:00,147.01,147.01,146.95,147.0,14949.0,130.4997,130.4997,130.4464,130.4908,14949.0
2021-06-03 13:00:00,147.0,147.01,146.92,146.99,18531.0,130.4908,130.4997,130.4198,130.4819,18531.0
2021-06-03 13:05:00,147.0,147.13,146.97,147.13,46865.0,130.4908,130.6062,130.4642,130.6062,46865.0
2021-06-03 13:10:00,147.13,147.18,147.05,147.09,20564.0,130.6062,130.6506,130.5352,130.5707,20564.0
2021-06-03 13:15:00,147.08,147.09,147.0,147.05,10877.0,130.5618,130.5707,130.4908,130.5352,10877.0
2021-06-03 13:20:00,147.05,147.09,147.04,147.08,10493.0,130.5352,130.5707,130.5263,130.5618,10493.0
2021-06-03 13:25:00,147.08,147.12,147.02,147.03,12790.0,130.5618,130.5973,130.5086,130.5174,12790.0
2021-06-03 13:30:00,147.05,147.07,147.01,147.05,17095.0,130.5352,130.5529,130.4997,130.5352,17095.0
2021-06-03 13:35:00,147.03,147.1,147.02,147.04,13616.0,130.5174,130.5796,130.5086,130.5263,13616.0
2021-06-03 13:40:00,147.03,147.12,147.02,147.1,16277.0,130.5174,130.5973,130.5086,130.5796,16277.0
2021-06-03 13:45:00,147.1,147.19,147.06,147.17,21375.0,130.5796,130.6595,130.5441,130.6417,21375.0
2021-06-03 13:50:00,147.18,147.18,147.09,147.1,10793.0,130.6506,130.6506,130.5707,130.5796,10793.0
2021-06-03 13:55:00,147.11,147.14,147.05,147.05,10174.0,130.5885,130.6151,130.5352,130.5352,10174.0
2021-06-03 14:00:00,147.05,147.12,147.05,147.1,18478.0,130.5352,130.5973,130.5352,130.5796,18478.0
2021-06-03 14:05:00,147.1,147.18,147.07,147.18,17636.0,130.5796,130.6506,130.5529,130.6506,17636.0
2021-06-03 14:10:00,147.18,147.2,147.14,147.2,11794.0,130.6506,130.6683,130.6151,130.6683,11794.0
2021-06-03 14:15:00,147.2,147.27,147.17,147.23,28422.0,130.6683,130.7305,130.6417,130.695,28422.0
2021-06-03 14:20:00,147.23,147.35,147.22,147.33,15931.0,130.695,130.8015,130.6861,130.7837,15931.0
2021-06-03 14:25:00,147.34,147.35,147.29,147.32,15100.0,130.7926,130.8015,130.7482,130.7749,15100.0
2021-06-03 14:30:00,147.32,147.37,147.27,147.29,13308.0,130.7749,130.8193,130.7305,130.7482,13308.0
2021-06-03 14:35:00,147.28,147.3,147.21,147.29,18307.0,130.7394,130.7571,130.6772,130.7482,18307.0
2021-06-03 14:40:00,147.29,147.29,147.21,147.22,6827.0,130.7482,130.7482,130.6772,130.6861,6827.0
2021-06-03 14:45:00,147.22,147.24,147.15,147.22,15234.0,130.6861,130.7039,130.624,130.6861,15234.0
2021-06-03 14:50:00,147.21,147.22,147.16,147.21,14869.0,130.6772,130.6861,130.6328,130.6772,14869.0
2021-06-03 14:55:00,147.22,147.22,147.14,147.15,18209.0,130.6861,130.6861,130.6151,130.624,18209.0
2021-06-03 15:00:00,147.13,147.25,147.13,147.19,97761.0,130.6062,130.7127,130.6062,130.6595,97761.0
2021-06-03 15:05:00,147.18,147.18,147.06,147.08,18296.0,130.6506,130.6506,130.5441,130.5618,18296.0
2021-06-03 15:10:00,147.09,147.16,147.07,147.15,14172.0,130.5707,130.6328,130.5529,130.624,14172.0
2021-06-03 15:15:00,147.16,147.21,147.12,147.2,21276.0,130.6328,130.6772,130.5973,130.6683,21276.0
2021-06-03 15:20:00,147.19,147.21,147.15,147.18,22998.0,130.6595,130.6772,130.624,130.6506,22998.0
2021-06-03 15:25:00,147.19,147.23,147.12,147.23,14693.0,130.6595,130.695,130.5973,130.695,14693.0
2021-06-03 15:30:00,147.23,147.47,147.23,147.47,30726.0,130.695,130.908,130.695,130.908,30726.0
2021-06-03 15:35:00,147.48,147.7,147.48,147.67,44959.0,130.9169,131.1122,130.9169,131.0856,44959.0
2021-06-03 15:40:00,147.68,147.71,147.51,147.51,44407.0,131.0944,131.1211,130.9435,130.9435,44407.0
2021-06-03 15:45:00,147.52,147.55,147.44,147.48,41561.0,130.9524,130.979,130.8814,130.9169,41561.0
2021-06-03 15:50:00,147.47,147.76,147.45,147.68,117866.0,130.908,131.1655,130.8903,131.0944,117866.0
2021-06-03 15:55:00,147.68,147.75,147.5,147.69,238653.0,131.0944,131.1566,130.9347,131.1033,238653.0
2021-06-04 09:30:00,148.0,148.19,147.79,148.01,93582.0,131.3785,131.5472,131.1921,131.3874,93582.0
2021-06-04 09:35:00,148.01,148.22,147.94,148.05,57321.0,131.3874,131.5738,131.3252,131.4229,57321.0
2021-06-04 09:40:00,148.06,148.59,148.06,148.5,57868.0,131.4318,131.9022,131.4318,131.8223,57868.0
2021-06-04 09:45:00,148.5,148.52,148.12,148.34,45495.0,131.8223,131.8401,131.485,131.6803,45495.0
2021-06-04 09:50:00,148.34,148.42,148.15,148.3,28649.0,131.6803,131.7513,131.5117,131.6448,28649.0
2021-06-04 09:55:00,148.3,148.43,148.09,148.11,47873.0,131.6448,131.7602,131.4584,131.4761,47873.0
2021-06-04 10:00:00,148.12,148.36,148.07,148.23,91409.0,131.485,131.6981,131.4406,131.5827,91409.0
2021-06-04 10:05:00,148.19,148.32,148.15,148.25,136519.0,131.5472,131.6626,131.5117,131.6004,136519.0
2021-06-04 10:10:00,148.25,148.35,148.18,148.22,119155.0,131.6004,131.6892,131.5383,131.5738,119155.0
2021-06-04 10:15:00,148.21,148.38,148.21,148.32,81026.0,131.5649,131.7158,131.5649,131.6626,81026.0
2021-06-04 10:20:00,148.32,148.38,147.97,147.97,144960.0,131.6626,131.7158,131.3519,131.3519,144960.0
2021-06-04 10:25:00,147.95,148.06,147.78,147.81,27162.0,131.3341,131.4318,131.1832,131.2098,27162.0
2021-06-04 10:30:00,147.76,148.24,147.76,148.16,54326.0,131.1655,131.5915,131.1655,131.5205,54326.0
2021-06-04 10:35:00,148.15,148.35,148.1,148.27,30892.0,131.5117,131.6892,131.4673,131.6182,30892.0
2021-06-04 10:40:00,148.26,148.37,148.21,148.31,51501.0,131.6093,131.7069,131.5649,131.6537,51501.0
2021-06-04 10:45:00,148.33,148.4,148.23,148.27,45835.0,131.6714,131.7336,131.5827,131.6182,45835.0
2021-06-04 10:50:00,148.31,148.38,148.23,148.25,36428.0,131.6537,131.7158,131.5827,131.6004,36428.0
2021-06-04 10:55:00,148.26,148.33,148.13,148.15,108217.0,131.6093,131.6714,131.4939,131.5117,108217.0
2021-06-04 11:00:00,148.15,148.45,148.15,148.41,50495.0,131.5117,131.778,131.5117,131.7425,50495.0
2021-06-04 11:05:00,148.41,148.42,148.2,148.21,26887.0,131.7425,131.7513,131.556,131.5649,26887.0
2021-06-04 11:10:00,148.21,148.33,148.13,148.3,15436.0,131.5649,131.6714,131.4939,131.6448,15436.0
2021-06-04 11:15:00,148.32,148.47,148.3,148.46,37616.0,131.6626,131.7957,131.6448,131.7868,37616.0
2021-06-04 11:20:00,148.48,148.49,148.32,148.32,24086.0,131.8046,131.8135,131.6626,131.6626,24086.0
2021-06-04 11:25:00,148.32,148.33,148.16,148.24,26365.0,131.6626,131.6714,131.5205,131.5915,26365.0
2021-06-04 11:30:00,148.27,148.39,148.21,148.26,37636.0,131.6182,131.7247,131.5649,131.6093,37636.0
2021-06-04 11:35:00,148.28,148.36,148.16,148.16,25298.0,131.6271,131.6981,131.5205,131.5205,25298.0
2021-06-04 11:40:00,148.15,148.2,148.02,148.07,21380.0,131.5117,131.556,131.3963,131.4406,21380.0
2021-06-04 11:45:00,148.09,148.11,147.98,148.04,16401.0,131.4584,131.4761,131.3607,131.414,16401.0
2021-06-04 11:50:00,148.04,148.04,147.94,147.98,11622.0,131.414,131.414,131.3252,131.3607,11622.0
2021-06-04 11:55:00,147.98,148.06,147.97,148.03,13741.0,131.3607,131.4318,131.3519,131.4051,13741.0
2021-06-04 12:00:00,148.03,148.12,148.02,148.05,9050.0,131.4051,131.485,131.3963,131.4229,9050.0
2021-06-04 12:05:00,148.06,148.1,148.03,148.09,16282.0,131.4318,131.4673,131.4051,131.4584,16282.0
2021-06-04 12:10:00,148.11,148.16,148.08,148.1,19102.0,131.4761,131.5205,131.4495,131.4673,19102.0
2021-06-04 12:15:00,148.1,148.17,148.04,148.04,26030.0,131.4673,131.5294,131.414,131.414,26030.0
2021-06-04 12:20:00,148.02,148.09,147.98,148.01,8877.0,131.3963,131.4584,131.3607,131.3874,8877.0
2021-06-04 12:25:00,147.99,148.02,147.92,147.92,9685.0,131.3696,131.3963,131.3075,131.3075,9685.0
2021-06-04 12:30:00,147.93,148.04,147.92,148.02,15948.0,131.3164,131.414,131.3075,131.3963,15948.0
2021-06-04 12:35:00,148.0,148.0,147.92,147.94,12990.0,131.3785,131.3785,131.3075,131.3252,12990.0
2021-06-04 12:40:00,147.94,147.97,147.83,147.83,20917.0,131.3252,131.3519,131.2276,131.2276,20917.0
2021-06-04 12:45:00,147.83,147.93,147.81,147.92,29940.0,131.2276,131.3164,131.2098,131.3075,29940.0
2021-06-04 12:50:00,147.92,147.92,147.8,147.82,12212.0,131.3075,131.3075,131.201,131.2187,12212.0
2021-06-04 12:55:00,147.81,147.81,147.73,147.73,15518.0,131.2098,131.2098,131.1388,131.1388,15518.0
2021-06-04 13:00:00,147.74,147.9,147.74,147.84,19844.0,131.1477,131.2897,131.1477,131.2365,19844.0
2021-06-04 13:05:00,147.82,147.86,147.8,147.81,13026.0,131.2187,131.2542,131.201,131.2098,13026.0
2021-06-04 13:10:00,147.8,147.8,147.75,147.75,11281.0,131.201,131.201,131.1566,131.1566,11281.0
2021-06-04 13:15:00,147.74,147.77,147.64,147.64,11113.0,131.1477,131.1743,131.0589,131.0589,11113.0
2021-06-04 13:20:00,147.63,147.63,147.53,147.55,11638.0,131.0501,131.0501,130.9613,130.979,11638.0
2021-06-04 13:25:00,147.54,147.58,147.49,147.53,19104.0,130.9702,131.0057,130.9258,130.9613,19104.0
2021-06-04 13:30:00,147.53,147.6,147.49,147.56,33155.0,130.9613,131.0234,130.9258,130.9879,33155.0
2021-06-04 13:35:00,147.56,147.56,147.47,147.56,26498.0,130.9879,130.9879,130.908,130.9879,26498.0
2021-06-04 13:40:00,147.58,147.66,147.54,147.64,25636.0,131.0057,131.0767,130.9702,131.0589,25636.0
2021-06-04 13:45:00,147.63,147.71,147.63,147.68,11851.0,131.0501,131.1211,131.0501,131.0944,11851.0
2021-06-04 13:50:00,147.67,147.7,147.62,147.7,12946.0,131.0856,131.1122,131.0412,131.1122,12946.0
2021-06-04 13:55:00,147.69,147.7,147.62,147.64,13854.0,131.1033,131.1122,131.0412,131.0589,13854.0
2021-06-04 14:00:00,147.64,147.73,147.63,147.69,19283.0,131.0589,131.1388,131.0501,131.1033,19283.0
2021-06-04 14:05:00,147.68,147.74,147.65,147.74,13119.0,131.0944,131.1477,131.0678,131.1477,13119.0
2021-06-04 14:10:00,147.75,147.75,147.67,147.72,12498.0,131.1566,131.1566,131.0856,131.1299,12498.0
2021-06-04 14:15:00,147.73,147.79,147.71,147.78,19902.0,131.1388,131.1921,131.1211,131.1832,19902.0
2021-06-04 14:20:00,147.78,147.82,147.76,147.78,14486.0,131.1832,131.2187,131.1655,131.1832,14486.0
2021-06-04 14:25:00,147.78,147.84,147.75,147.84,18567.0,131.1832,131.2365,131.1566,131.2365,18567.0
2021-06-04 14:30:00,147.83,147.88,147.77,147.84,14602.0,131.2276,131.272,131.1743,131.2365,14602.0
2021-06-04 14:35:00,147.82,147.94,147.82,147.93,16542.0,131.2187,131.3252,131.2187,131.3164,16542.0
2021-06-04 14:40:00,147.93,147.95,147.83,147.85,16309.0,131.3164,131.3341,131.2276,131.2453,16309.0
2021-06-04 14:45:00,147.86,147.86,147.75,147.75,12162.0,131.2542,131.2542,131.1566,131.1566,12162.0
2021-06-04 14:50:00,147.75,147.82,147.75,147.8,18193.0,131.1566,131.2187,131.1566,131.201,18193.0
2021-06-04 14:55:00,147.82,147.83,147.79,147.82,19394.0,131.2187,131.2276,131.1921,131.2187,19394.0
2021-06-04 15:00:00,147.83,147.93,147.8,147.91,29103.0,131.2276,131.3164,131.201,131.2986,29103.0
2021-06-04 15:05:00,147.9,147.91,147.81,147.81,21314.0,131.2897,131.2986,131.2098,131.2098,21314.0
2021-06-04 15:10:00,147.81,147.87,147.77,147.8,18111.0,131.2098,131.2631,131.1743,131.201,18111.0
2021-06-04 15:15:00,147.8,147.82,147.75,147.78,21298.0,131.201,131.2187,131.1566,131.1832,21298.0
2021-06-04 15:20:00,147.77,147.8,147.71,147.74,24727.0,131.1743,131.201,131.1211,131.1477,24727.0
2021-06-04 15:25:00,147.75,147.79,147.72,147.77,29489.0,131.1566,131.1921,131.1299,131.1743,29489.0
2021-06-04 15:30:00,147.78,147.81,147.64,147.73,62218.0,131.1832,131.2098,131.0589,131.1388,62218.0
2021-06-04 15:35:00,147.74,147.8,147.69,147.75,68538.0,131.1477,131.201,131.1033,131.1566,68538.0
2021-06-04 15:40:00,147.74,147.84,147.74,147.82,65859.0,131.1477,131.2365,131.1477,131.2187,65859.0
2021-06-04 15:45:00,147.82,147.88,147.76,147.82,66216.0,131.2187,131.272,131.1655,131.2187,66216.0
2021-06-04 15:50:00,147.81,147.91,147.77,147.91,131533.0,131.2098,131.2986,131.1743,131.2986,131533.0
2021-06-04 15:55:00,147.91,147.91,147.74,147.84,155995.0,131.2986,131.2986,131.1477,131.2365,155995.0
2021-06-07 09:30:00,147.73,148.25,147.47,148.19,133588.0,131.1388,131.6004,130.908,131.5472,133588.0
2021-06-07 09:35:00,148.16,148.21,147.94,148.05,55911.0,131.5205,131.5649,131.3252,131.4229,55911.0
2021-06-07 09:40:00,148.03,148.12,147.85,147.96,58785.0,131.4051,131.485,131.2453,131.343,58785.0
2021-06-07 09:45:00,147.97,148.02,147.77,147.77,24614.0,131.3519,131.3963,131.1743,131.1743,24614.0
2021-06-07 09:50:00,147.79,147.96,147.73,147.87,29227.0,131.1921,131.343,131.1388,131.2631,29227.0
2021-06-07 09:55:00,147.87,147.93,147.76,147.8,22268.0,131.2631,131.3164,131.1655,131.201,22268.0
2021-06-07 10:00:00,147.79,147.92,147.72,147.78,58688.0,131.1921,131.3075,131.1299,131.1832,58688.0
2021-06-07 10:05:00,147.77,147.77,147.58,147.58,30309.0,131.1743,131.1743,131.0057,131.0057,30309.0
2021-06-07 10:10:00,147.58,147.78,147.53,147.58,27570.0,131.0057,131.1832,130.9613,131.0057,27570.0
2021-06-07 10:15:00,147.57,147.63,147.37,147.43,26127.0,130.9968,131.0501,130.8193,130.8725,26127.0
2021-06-07 10:20:00,147.42,147.44,147.35,147.38,13378.0,130.8636,130.8814,130.8015,130.8281,13378.0
2021-06-07 10:25:00,147.39,147.45,147.23,147.28,27864.0,130.837,130.8903,130.695,130.7394,27864.0
2021-06-07 10:30:00,147.27,147.37,147.24,147.24,35388.0,130.7305,130.8193,130.7039,130.7039,35388.0
2021-06-07 10:35:00,147.26,147.26,147.05,147.07,16025.0,130.7216,130.7216,130.5352,130.5529,16025.0
2021-06-07 10:40:00,147.08,147.14,147.02,147.1,20787.0,130.5618,130.6151,130.5086,130.5796,20787.0
2021-06-07 10:45:00,147.1,147.18,147.0,147.03,37108.0,130.5796,130.6506,130.4908,130.5174,37108.0
2021-06-07 10:50:00,147.04,147.1,146.99,146.99,17672.0,130.5263,130.5796,130.4819,130.4819,17672.0
2021-06-07 10:55:00,146.99,146.99,146.76,146.95,42486.0,130.4819,130.4819,130.2778,130.4464,42486.0
2021-06-07 11:00:00,146.94,147.15,146.94,147.13,97101.0,130.4375,130.624,130.4375,130.6062,97101.0
2021-06-07 11:05:00,147.11,147.13,146.9,146.97,35253.0,130.5885,130.6062,130.402,130.4642,35253.0
2021-06-07 11:10:00,146.94,147.03,146.9,146.91,34847.0,130.4375,130.5174,130.402,130.4109,34847.0
2021-06-07 11:15:00,146.93,147.04,146.87,147.0,56058.0,130.4287,130.5263,130.3754,130.4908,56058.0
2021-06-07 11:20:00,147.0,147.08,146.87,147.0,31795.0,130.4908,130.5618,130.3754,130.4908,31795.0
2021-06-07 11:25:00,146.99,147.07,146.87,146.87,20955.0,130.4819,130.5529,130.3754,130.3754,20955.0
2021-06-07 11:30:00,146.88,146.99,146.87,146.88,19278.0,130.3843,130.4819,130.3754,130.3843,19278.0
2021-06-07 11:35:00,146.87,147.04,146.86,146.93,27217.0,130.3754,130.5263,130.3665,130.4287,27217.0
2021-06-07 11:40:00,146.92,146.98,146.9,146.94,36068.0,130.4198,130.4731,130.402,130.4375,36068.0
2021-06-07 11:45:00,146.94,146.97,146.89,146.89,9540.0,130.4375,130.4642,130.3932,130.3932,9540.0
2021-06-07 11:50:00,146.9,146.91,146.84,146.88,31458.0,130.402,130.4109,130.3488,130.3843,31458.0
2021-06-07 11:55:00,146.86,146.9,146.76,146.84,34376.0,130.3665,130.402,130.2778,130.3488,34376.0
2021-06-07 12:00:00,146.82,146.89,146.74,146.76,37837.0,130.331,130.3932,130.26,130.2778,37837.0
2021-06-07 12:05:00,146.78,146.89,146.78,146.87,25238.0,130.2955,130.3932,130.2955,130.3754,25238.0
2021-06-07 12:10:00,146.89,146.92,146.83,146.91,16761.0,130.3932,130.4198,130.3399,130.4109,16761.0
2021-06-07 12:15:00,146.89,146.9,146.82,146.85,24894.0,130.3932,130.402,130.331,130.3577,24894.0
2021-06-07 12:20:00,146.85,146.89,146.81,146.84,12785.0,130.3577,130.3932,130.3221,130.3488,12785.0
2021-06-07 12:25:00,146.83,146.93,146.79,146.9,17857.0,130.3399,130.4287,130.3044,130.402,17857.0
2021-06-07 12:30:00,146.9,146.9,146.83,146.87,13213.0,130.402,130.402,130.3399,130.3754,13213.0
2021-06-07 12:35:00,146.88,146.91,146.76,146.79,15227.0,130.3843,130.4109,130.2778,130.3044,15227.0
2021-06-07 12:40:00,146.79,146.81,146.76,146.78,10757.0,130.3044,130.3221,130.2778,130.2955,10757.0
2021-06-07 12:45:00,146.77,146.86,146.77,146.85,10817.0,130.2866,130.3665,130.2866,130.3577,10817.0
2021-06-07 12:50:00,146.87,146.91,146.83,146.85,16138.0,130.3754,130.4109,130.3399,130.3577,16138.0
2021-06-07 12:55:00,146.86,146.87,146.83,146.86,13336.0,130.3665,130.3754,130.3399,130.3665,13336.0
2021-06-07 13:00:00,146.87,146.9,146.81,146.89,21459.0,130.3754,130.402,130.3221,130.3932,21459.0
2021-06-07 13:05:00,146.89,146.93,146.88,146.9,11210.0,130.3932,130.4287,130.3843,130.402,11210.0
2021-06-07 13:10:00,146.92,147.03,146.92,147.02,29851.0,130.4198,130.5174,130.4198,130.5086,29851.0
2021-06-07 13:15:00,147.02,147.03,146.9,146.9,19021.0,130.5086,130.5174,130.402,130.402,19021.0
2021-06-07 13:20:00,146.9,146.96,146.86,146.86,16848.0,130.402,130.4553,130.3665,130.3665,16848.0
2021-06-07 13:25:00,146.88,146.92,146.74,146.82,27656.0,130.3843,130.4198,130.26,130.331,27656.0
2021-06-07 13:30:00,146.83,146.92,146.83,146.89,23067.0,130.3399,130.4198,130.3399,130.3932,23067.0
2021-06-07 13:35:00,146.88,146.92,146.84,146.86,17195.0,130.3843,130.4198,130.3488,130.3665,17195.0
2021-06-07 13:40:00,146.87,146.89,146.78,146.79,16692.0,130.3754,130.3932,130.2955,130.3044,16692.0
2021-06-07 13:45:00,146.78,146.79,146.73,146.74,17488.0,130.2955,130.3044,130.2511,130.26,17488.0
2021-06-07 13:50:00,146.73,146.77,146.71,146.77,11869.0,130.2511,130.2866,130.2334,130.2866,11869.0
2021-06-07 13:55:00,146.76,146.87,146.75,146.83,19051.0,130.2778,130.3754,130.2689,130.3399,19051.0
2021-06-07 14:00:00,146.85,146.88,146.78,146.85,19727.0,130.3577,130.3843,130.2955,130.3577,19727.0
2021-06-07 14:05:00,146.86,146.94,146.82,146.91,20164.0,130.3665,130.4375,130.331,130.4109,20164.0
2021-06-07 14:10:00,146.92,146.97,146.88,146.92,10930.0,130.4198,130.4642,130.3843,130.4198,10930.0
2021-06-07 14:15:00,146.92,146.98,146.92,146.97,13559.0,130.4198,130.4731,130.4198,130.4642,13559.0
2021-06-07 14:20:00,146.99,147.0,146.93,146.96,11238.0,130.4819,130.4908,130.4287,130.4553,11238.0
2021-06-07 14:25:00,146.95,147.01,146.94,147.0,11424.0,130.4464,130.4997,130.4375,130.4908,11424.0
2021-06-07 14:30:00,146.99,147.04,146.95,146.96,15437.0,130.4819,130.5263,130.4464,130.4553,15437.0
2021-06-07 14:35:00,146.96,147.0,146.94,147.0,5448.0,130.4553,130.4908,130.4375,130.4908,5448.0
2021-06-07 14:40:00,146.99,147.09,146.97,147.06,9711.0,130.4819,130.5707,130.4642,130.5441,9711.0
2021-06-07 14:45:00,147.07,147.15,147.05,147.15,19719.0,130.5529,130.624,130.5352,130.624,19719.0
2021-06-07 14:50:00,147.15,147.16,147.06,147.1,19330.0,130.624,130.6328,130.5441,130.5796,19330.0
2021-06-07 14:55:00,147.09,147.15,147.07,147.1,19262.0,130.5707,130.624,130.5529,130.5796,19262.0
2021-06-07 15:00:00,147.1,147.17,147.09,147.17,12324.0,130.5796,130.6417,130.5707,130.6417,12324.0
2021-06-07 15:05:00,147.18,147.22,147.14,147.21,15738.0,130.6506,130.6861,130.6151,130.6772,15738.0
2021-06-07 15:10:00,147.21,147.25,147.17,147.21,22671.0,130.6772,130.7127,130.6417,130.6772,22671.0
2021-06-07 15:15:00,147.23,147.27,147.17,147.25,16345.0,130.695,130.7305,130.6417,130.7127,16345.0
2021-06-07 15:20:00,147.26,147.27,147.21,147.22,20156.0,130.7216,130.7305,130.6772,130.6861,20156.0
2021-06-07 15:25:00,147.22,147.26,147.2,147.23,17421.0,130.6861,130.7216,130.6683,130.695,17421.0
2021-06-07 15:30:00,147.24,147.33,147.23,147.29,38112.0,130.7039,130.7837,130.695,130.7482,38112.0
2021-06-07 15:35:00,147.28,147.37,147.28,147.29,25646.0,130.7394,130.8193,130.7394,130.7482,25646.0
2021-06-07 15:40:00,147.28,147.32,147.2,147.22,35743.0,130.7394,130.7749,130.6683,130.6861,35743.0
2021-06-07 15:45:00,147.22,147.34,147.22,147.34,40261.0,130.6861,130.7926,130.6861,130.7926,40261.0
2021-06-07 15:50:00,147.39,147.62,147.35,147.54,160483.0,130.837,131.0412,130.8015,130.9702,160483.0
2021-06-07 15:55:00,147.56,147.79,147.54,147.77,217116.0,130.9879,131.1921,130.9702,131.1743,217116.0
2021-06-08 09:30:00,147.94,147.95,147.43,147.53,89398.0,131.3252,131.3341,130.8725,130.9613,89398.0
2021-06-08 09:35:00,147.55,147.75,147.36,147.72,56039.0,130.979,131.1566,130.8104,131.1299,56039.0
2021-06-08 09:40:00,147.72,147.83,147.66,147.69,61027.0,131.1299,131.2276,131.0767,131.1033,61027.0
2021-06-08 09:45:00,147.67,147.75,147.52,147.52,40180.0,131.0856,131.1566,130.9524,130.9524,40180.0
2021-06-08 09:50:00,147.53,147.59,147.3,147.3,88999.0,130.9613,131.0145,130.7571,130.7571,88999.0
2021-06-08 09:55:00,147.32,147.34,147.05,147.08,49931.0,130.7749,130.7926,130.5352,130.5618,49931.0
2021-06-08 10:00:00,147.07,147.4,146.97,147.4,65652.0,130.5529,130.8459,130.4642,130.8459,65652.0
2021-06-08 10:05:00,147.4,147.44,147.2,147.25,35688.0,130.8459,130.8814,130.6683,130.7127,35688.0
2021-06-08 10:10:00,147.25,147.25,146.89,146.89,32766.0,130.7127,130.7127,130.3932,130.3932,32766.0
2021-06-08 10:15:00,146.91,146.97,146.78,146.78,37119.0,130.4109,130.4642,130.2955,130.2955,37119.0
2021-06-08 10:20:00,146.78,146.82,146.69,146.69,71629.0,130.2955,130.331,130.2156,130.2156,71629.0
2021-06-08 10:25:00,146.71,146.73,146.48,146.53,41492.0,130.2334,130.2511,130.0292,130.0736,41492.0
2021-06-08 10:30:00,146.53,146.55,146.39,146.47,43217.0,130.0736,130.0913,129.9493,130.0203,43217.0
2021-06-08 10:35:00,146.46,146.56,146.38,146.49,36283.0,130.0115,130.1002,129.9404,130.0381,36283.0
2021-06-08 10:40:00,146.5,146.74,146.5,146.67,46657.0,130.047,130.26,130.047,130.1979,46657.0
2021-06-08 10:45:00,146.67,146.7,146.49,146.51,65519.0,130.1979,130.2245,130.0381,130.0558,65519.0
2021-06-08 10:50:00,146.53,146.68,146.51,146.55,29430.0,130.0736,130.2067,130.0558,130.0913,29430.0
2021-06-08 10:55:00,146.55,146.61,146.47,146.51,32992.0,130.0913,130.1446,130.0203,130.0558,32992.0
2021-06-08 11:00:00,146.52,146.63,146.46,146.5,42257.0,130.0647,130.1624,130.0115,130.047,42257.0
2021-06-08 11:05:00,146.5,146.55,146.43,146.47,23529.0,130.047,130.0913,129.9848,130.0203,23529.0
2021-06-08 11:10:00,146.47,146.47,146.28,146.32,26601.0,130.0203,130.0203,129.8517,129.8872,26601.0
2021-06-08 11:15:00,146.31,146.43,146.24,146.26,36027.0,129.8783,129.9848,129.8162,129.8339,36027.0
2021-06-08 11:20:00,146.25,146.32,146.08,146.08,42726.0,129.825,129.8872,129.6741,129.6741,42726.0
2021-06-08 11:25:00,146.09,146.11,145.91,146.07,35493.0,129.683,129.7008,129.5232,129.6653,35493.0
2021-06-08 11:30:00,146.05,146.21,146.03,146.09,35261.0,129.6475,129.7895,129.6297,129.683,35261.0
2021-06-08 11:35:00,146.09,146.17,146.05,146.14,145292.0,129.683,129.754,129.6475,129.7274,145292.0
2021-06-08 11:40:00,146.16,146.36,146.11,146.36,29128.0,129.7451,129.9227,129.7008,129.9227,29128.0
2021-06-08 11:45:00,146.4,146.4,146.29,146.34,18347.0,129.9582,129.9582,129.8605,129.9049,18347.0
2021-06-08 11:50:00,146.35,146.35,146.18,146.19,34474.0,129.9138,129.9138,129.7629,129.7718,34474.0
2021-06-08 11:55:00,146.19,146.2,146.05,146.05,42748.0,129.7718,129.7807,129.6475,129.6475,42748.0
2021-06-08 12:00:00,146.03,146.25,146.03,146.25,52123.0,129.6297,129.825,129.6297,129.825,52123.0
2021-06-08 12:05:00,146.27,146.29,146.23,146.25,18577.0,129.8428,129.8605,129.8073,129.825,18577.0
2021-06-08 12:10:00,146.25,146.28,146.09,146.13,32553.0,129.825,129.8517,129.683,129.7185,32553.0
2021-06-08 12:15:00,146.13,146.26,146.06,146.23,70014.0,129.7185,129.8339,129.6564,129.8073,70014.0
2021-06-08 12:20:00,146.24,146.35,146.22,146.3,14427.0,129.8162,129.9138,129.7984,129.8694,14427.0
2021-06-08 12:25:00,146.28,146.28,146.19,146.22,32218.0,129.8517,129.8517,129.7718,129.7984,32218.0
2021-06-08 12:30:00,146.22,146.3,146.21,146.27,28668.0,129.7984,129.8694,129.7895,129.8428,28668.0
2021-06-08 12:35:00,146.27,146.32,146.2,146.2,28394.0,129.8428,129.8872,129.7807,129.7807,28394.0
2021-06-08 12:40:00,146.21,146.3,146.15,146.3,64292.0,129.7895,129.8694,129.7363,129.8694,64292.0
2021-06-08 12:45:00,146.29,146.3,146.22,146.25,24219.0,129.8605,129.8694,129.7984,129.825,24219.0
2021-06-08 12:50:00,146.24,146.26,146.19,146.2,64153.0,129.8162,129.8339,129.7718,129.7807,64153.0
2021-06-08 12:55:00,146.19,146.25,146.05,146.07,112300.0,129.7718,129.825,129.6475,129.6653,112300.0
2021-06-08 13:00:00,146.05,146.14,146.03,146.14,37655.0,129.6475,129.7274,129.6297,129.7274,37655.0
2021-06-08 13:05:00,146.14,146.15,146.1,146.11,14754.0,129.7274,129.7363,129.6919,129.7008,14754.0
2021-06-08 13:10:00,146.12,146.12,146.05,146.09,13129.0,129.7096,129.7096,129.6475,129.683,13129.0
2021-06-08 13:15:00,146.08,146.08,145.96,145.96,23133.0,129.6741,129.6741,129.5676,129.5676,23133.0
2021-06-08 13:20:00,145.97,146.03,145.95,145.97,39592.0,129.5765,129.6297,129.5587,129.5765,39592.0
2021-06-08 13:25:00,145.97,146.01,145.95,145.98,30319.0,129.5765,129.612,129.5587,129.5854,30319.0
2021-06-08 13:30:00,145.97,146.08,145.96,146.06,15788.0,129.5765,129.6741,129.5676,129.6564,15788.0
2021-06-08 13:35:00,146.07,146.14,146.06,146.12,28703.0,129.6653,129.7274,129.6564,129.7096,28703.0
2021-06-08 13:40:00,146.12,146.21,146.1,146.17,8928.0,129.7096,129.7895,129.6919,129.754,8928.0
2021-06-08 13:45:00,146.17,146.17,146.06,146.12,20038.0,129.754,129.754,129.6564,129.7096,20038.0
2021-06-08 13:50:00,146.11,146.16,146.07,146.11,13377.0,129.7008,129.7451,129.6653,129.7008,13377.0
2021-06-08 13:55:00,146.11,146.12,146.04,146.05,16306.0,129.7008,129.7096,129.6386,129.6475,16306.0
2021-06-08 14:00:00,146.05,146.09,146.01,146.08,20855.0,129.6475,129.683,129.612,129.6741,20855.0
2021-06-08 14:05:00,146.07,146.11,146.03,146.07,21087.0,129.6653,129.7008,129.6297,129.6653,21087.0
2021-06-08 14:10:00,146.05,146.07,146.01,146.04,44757.0,129.6475,129.6653,129.612,129.6386,44757.0
2021-06-08 14:15:00,146.03,146.04,145.95,145.98,36308.0,129.6297,129.6386,129.5587,129.5854,36308.0
2021-06-08 14:20:00,145.97,146.1,145.97,146.1,23686.0,129.5765,129.6919,129.5765,129.6919,23686.0
2021-06-08 14:25:00,146.1,146.2,146.09,146.18,13601.0,129.6919,129.7807,129.683,129.7629,13601.0
2021-06-08 14:30:00,146.2,146.32,146.17,146.21,69946.0,129.7807,129.8872,129.754,129.7895,69946.0
2021-06-08 14:35:00,146.21,146.34,146.21,146.3,13183.0,129.7895,129.9049,129.7895,129.8694,13183.0
2021-06-08 14:40:00,146.31,146.34,146.27,146.32,11735.0,129.8783,129.9049,129.8428,129.8872,11735.0
2021-06-08 14:45:00,146.29,146.3,146.23,146.23,16762.0,129.8605,129.8694,129.8073,129.8073,16762.0
2021-06-08 14:50:00,146.24,146.24,146.14,146.22,28143.0,129.8162,129.8162,129.7274,129.7984,28143.0
2021-06-08 14:55:00,146.23,146.39,146.22,146.36,26879.0,129.8073,129.9493,129.7984,129.9227,26879.0
2021-06-08 15:00:00,146.37,146.56,146.34,146.53,40793.0,129.9316,130.1002,129.9049,130.0736,40793.0
2021-06-08 15:05:00,146.54,146.54,146.45,146.51,28162.0,130.0825,130.0825,130.0026,130.0558,28162.0
2021-06-08 15:10:00,146.5,146.53,146.47,146.53,21703.0,130.047,130.0736,130.0203,130.0736,21703.0
2021-06-08 15:15:00,146.54,146.61,146.52,146.61,29357.0,130.0825,130.1446,130.0647,130.1446,29357.0
2021-06-08 15:20:00,146.61,146.66,146.53,146.58,30289.0,130.1446,130.189,130.0736,130.118,30289.0
2021-06-08 15:25:00,146.58,146.59,146.51,146.56,37932.0,130.118,130.1269,130.0558,130.1002,37932.0
2021-06-08 15:30:00,146.55,146.6,146.4,146.41,36463.0,130.0913,130.1357,129.9582,129.9671,36463.0
2021-06-08 15:35:00,146.4,146.5,146.39,146.42,53037.0,129.9582,130.047,129.9493,129.9759,53037.0
2021-06-08 15:40:00,146.4,146.61,146.38,146.57,64590.0,129.9582,130.1446,129.9404,130.1091,64590.0
2021-06-08 15:45:00,146.57,146.57,146.45,146.53,158604.0,130.1091,130.1091,130.0026,130.0736,158604.0
2021-06-08 15:50:00,146.54,146.59,146.28,146.31,147343.0,130.0825,130.1269,129.8517,129.8783,147343.0
2021-06-08 15:55:00,146.32,146.4,146.27,146.38,188019.0,129.8872,129.9582,129.8428,129.9404,188019.0
2021-06-09 09:30:00,147.25,147.25,146.37,146.54,170426.0,130.7127,130.7127,129.9316,130.0825,170426.0
2021-06-09 09:35:00,146.5,146.77,146.48,146.75,97864.0,130.047,130.2866,130.0292,130.2689,97864.0
2021-06-09 09:40:00,146.75,147.06,146.7,146.94,37228.0,130.2689,130.5441,130.2245,130.4375,37228.0
2021-06-09 09:45:00,146.94,147.19,146.81,147.18,76726.0,130.4375,130.6595,130.3221,130.6506,76726.0
2021-06-09 09:50:00,147.17,147.41,147.17,147.41,41768.0,130.6417,130.8548,130.6417,130.8548,41768.0
2021-06-09 09:55:00,147.41,147.54,147.25,147.45,41711.0,130.8548,130.9702,130.7127,130.8903,41711.0
2021-06-09 10:00:00,147.46,147.53,147.15,147.39,35994.0,130.8991,130.9613,130.624,130.837,35994.0
2021-06-09 10:05:00,147.39,147.39,147.22,147.26,29150.0,130.837,130.837,130.6861,130.7216,29150.0
2021-06-09 10:10:00,147.24,147.3,147.16,147.2,24184.0,130.7039,130.7571,130.6328,130.6683,24184.0
2021-06-09 10:15:00,147.21,147.59,147.2,147.54,45785.0,130.6772,131.0145,130.6683,130.9702,45785.0
2021-06-09 10:20:00,147.51,147.51,147.23,147.27,27159.0,130.9435,130.9435,130.695,130.7305,27159.0
2021-06-09 10:25:00,147.3,147.35,147.2,147.28,24116.0,130.7571,130.8015,130.6683,130.7394,24116.0
2021-06-09 10:30:00,147.3,147.32,147.03,147.03,23486.0,130.7571,130.7749,130.5174,130.5174,23486.0
2021-06-09 10:35:00,147.02,147.15,147.01,147.12,28896.0,130.5086,130.624,130.4997,130.5973,28896.0
2021-06-09 10:40:00,147.12,147.15,146.98,147.02,21999.0,130.5973,130.624,130.4731,130.5086,21999.0
2021-06-09 10:45:00,147.02,147.12,146.94,147.12,21623.0,130.5086,130.5973,130.4375,130.5973,21623.0
2021-06-09 10:50:00,147.14,147.18,147.02,147.13,28066.0,130.6151,130.6506,130.5086,130.6062,28066.0
2021-06-09 10:55:00,147.18,147.27,147.12,147.26,21998.0,130.6506,130.7305,130.5973,130.7216,21998.0
2021-06-09 11:00:00,147.27,147.28,147.11,147.13,36602.0,130.7305,130.7394,130.5885,130.6062,36602.0
2021-06-09 11:05:00,147.12,147.19,147.1,147.16,11326.0,130.5973,130.6595,130.5796,130.6328,11326.0
2021-06-09 11:10:00,147.16,147.16,147.08,147.13,6476.0,130.6328,130.6328,130.5618,130.6062,6476.0
2021-06-09 11:15:00,147.13,147.27,147.13,147.19,13939.0,130.6062,130.7305,130.6062,130.6595,13939.0
2021-06-09 11:20:00,147.19,147.2,147.05,147.11,23414.0,130.6595,130.6683,130.5352,130.5885,23414.0
2021-06-09 11:25:00,147.11,147.13,146.91,146.93,14228.0,130.5885,130.6062,130.4109,130.4287,14228.0
2021-06-09 11:30:00,146.94,147.01,146.87,146.88,15692.0,130.4375,130.4997,130.3754,130.3843,15692.0
2021-06-09 11:35:00,146.89,146.97,146.84,146.88,10461.0,130.3932,130.4642,130.3488,130.3843,10461.0
2021-06-09 11:40:00,146.89,146.89,146.82,146.86,11131.0,130.3932,130.3932,130.331,130.3665,11131.0
2021-06-09 11:45:00,146.86,146.86,146.74,146.77,18195.0,130.3665,130.3665,130.26,130.2866,18195.0
2021-06-09 11:50:00,146.77,146.85,146.73,146.77,13930.0,130.2866,130.3577,130.2511,130.2866,13930.0
2021-06-09 11:55:00,146.76,146.85,146.72,146.76,21434.0,130.2778,130.3577,130.2423,130.2778,21434.0
2021-06-09 12:00:00,146.76,146.82,146.67,146.67,27539.0,130.2778,130.331,130.1979,130.1979,27539.0
2021-06-09 12:05:00,146.66,146.7,146.65,146.65,16350.0,130.189,130.2245,130.1801,130.1801,16350.0
2021-06-09 12:10:00,146.63,146.68,146.57,146.65,17574.0,130.1624,130.2067,130.1091,130.1801,17574.0
2021-06-09 12:15:00,146.65,146.72,146.63,146.65,13051.0,130.1801,130.2423,130.1624,130.1801,13051.0
2021-06-09 12:20:00,146.65,146.67,146.56,146.57,14437.0,130.1801,130.1979,130.1002,130.1091,14437.0
2021-06-09 12:25:00,146.58,146.61,146.52,146.56,10878.0,130.118,130.1446,130.0647,130.1002,10878.0
2021-06-09 12:30:00,146.56,146.64,146.55,146.63,11950.0,130.1002,130.1712,130.0913,130.1624,11950.0
2021-06-09 12:35:00,146.66,146.67,146.6,146.63,5488.0,130.189,130.1979,130.1357,130.1624,5488.0
2021-06-09 12:40:00,146.63,146.65,146.59,146.62,12632.0,130.1624,130.1801,130.1269,130.1535,12632.0
2021-06-09 12:45:00,146.63,146.7,146.62,146.64,10599.0,130.1624,130.2245,130.1535,130.1712,10599.0
2021-06-09 12:50:00,146.65,146.72,146.64,146.71,10362.0,130.1801,130.2423,130.1712,130.2334,10362.0
2021-06-09 12:55:00,146.72,146.73,146.64,146.64,24761.0,130.2423,130.2511,130.1712,130.1712,24761.0
2021-06-09 13:00:00,146.64,146.69,146.58,146.58,16075.0,130.1712,130.2156,130.118,130.118,16075.0
2021-06-09 13:05:00,146.59,146.59,146.52,146.56,8940.0,130.1269,130.1269,130.0647,130.1002,8940.0
2021-06-09 13:10:00,146.58,146.64,146.58,146.64,8519.0,130.118,130.1712,130.118,130.1712,8519.0
2021-06-09 13:15:00,146.63,146.79,146.63,146.75,21226.0,130.1624,130.3044,130.1624,130.2689,21226.0
2021-06-09 13:20:00,146.74,146.83,146.73,146.82,8098.0,130.26,130.3399,130.2511,130.331,8098.0
2021-06-09 13:25:00,146.83,146.84,146.79,146.81,12141.0,130.3399,130.3488,130.3044,130.3221,12141.0
2021-06-09 13:30:00,146.82,146.84,146.77,146.8,13291.0,130.331,130.3488,130.2866,130.3133,13291.0
2021-06-09 13:35:00,146.81,146.86,146.78,146.81,11393.0,130.3221,130.3665,130.2955,130.3221,11393.0
2021-06-09 13:40:00,146.79,146.9,146.79,146.9,12538.0,130.3044,130.402,130.3044,130.402,12538.0
2021-06-09 13:45:00,146.9,146.92,146.87,146.91,12323.0,130.402,130.4198,130.3754,130.4109,12323.0
2021-06-09 13:50:00,146.91,146.93,146.75,146.77,16725.0,130.4109,130.4287,130.2689,130.2866,16725.0
2021-06-09 13:55:00,146.79,146.8,146.75,146.77,9564.0,130.3044,130.3133,130.2689,130.2866,9564.0
2021-06-09 14:00:00,146.76,146.76,146.63,146.64,9239.0,130.2778,130.2778,130.1624,130.1712,9239.0
2021-06-09 14:05:00,146.69,146.69,146.65,146.66,11385.0,130.2156,130.2156,130.1801,130.189,11385.0
2021-06-09 14:10:00,146.66,146.81,146.66,146.75,20688.0,130.189,130.3221,130.189,130.2689,20688.0
2021-06-09 14:15:00,146.76,146.77,146.71,146.76,13338.0,130.2778,130.2866,130.2334,130.2778,13338.0
2021-06-09 14:20:00,146.74,146.82,146.73,146.81,10217.0,130.26,130.331,130.2511,130.3221,10217.0
2021-06-09 14:25:00,146.81,146.85,146.79,146.82,11117.0,130.3221,130.3577,130.3044,130.331,11117.0
2021-06-09 14:30:00,146.83,146.9,146.82,146.85,19205.0,130.3399,130.402,130.331,130.3577,19205.0
2021-06-09 14:35:00,146.85,146.9,146.8,146.86,35427.0,130.3577,130.402,130.3133,130.3665,35427.0
2021-06-09 14:40:00,146.88,146.88,146.7,146.76,16550.0,130.3843,130.3843,130.2245,130.2778,16550.0
2021-06-09 14:45:00,146.74,146.76,146.68,146.7,13336.0,130.26,130.2778,130.2067,130.2245,13336.0
2021-06-09 14:50:00,146.71,146.71,146.59,146.61,26074.0,130.2334,130.2334,130.1269,130.1446,26074.0
2021-06-09 14:55:00,146.61,146.71,146.59,146.66,17475.0,130.1446,130.2334,130.1269,130.189,17475.0
2021-06-09 15:00:00,146.66,146.68,146.5,146.52,13654.0,130.189,130.2067,130.047,130.0647,13654.0
2021-06-09 15:05:00,146.52,146.58,146.51,146.57,12600.0,130.0647,130.118,130.0558,130.1091,12600.0
2021-06-09 15:10:00,146.59,146.6,146.51,146.54,19809.0,130.1269,130.1357,130.0558,130.0825,19809.0
2021-06-09 15:15:00,146.54,146.65,146.54,146.63,20062.0,130.0825,130.1801,130.0825,130.1624,20062.0
2021-06-09 15:20:00,146.63,146.67,146.59,146.6,22677.0,130.1624,130.1979,130.1269,130.1357,22677.0
2021-06-09 15:25:00,146.61,146.65,146.53,146.57,17425.0,130.1446,130.1801,130.0736,130.1091,17425.0
2021-06-09 15:30:00,146.53,146.59,146.43,146.44,31235.0,130.0736,130.1269,129.9848,129.9937,31235.0
2021-06-09 15:35:00,146.43,146.48,146.4,146.45,25222.0,129.9848,130.0292,129.9582,130.0026,25222.0
2021-06-09 15:40:00,146.45,146.47,146.31,146.39,31718.0,130.0026,130.0203,129.8783,129.9493,31718.0
2021-06-09 15:45:00,146.37,146.41,146.33,146.37,31514.0,129.9316,129.9671,129.8961,129.9316,31514.0
2021-06-09 15:50:00,146.35,146.51,146.05,146.24,122609.0,129.9138,130.0558,129.6475,129.8162,122609.0
2021-06-09 15:55:00,146.23,146.26,146.02,146.1,272050.0,129.8073,129.8339,129.6209,129.6919,272050.0
2021-06-10 09:30:00,146.24,146.75,146.13,146.53,88921.0,129.8162,130.2689,129.7185,130.0736,88921.0
2021-06-10 09:35:00,146.55,146.88,146.54,146.85,30723.0,130.0913,130.3843,130.0825,130.3577,30723.0
2021-06-10 09:40:00,146.88,146.9,146.75,146.79,27304.0,130.3843,130.402,130.2689,130.3044,27304.0
2021-06-10 09:45:00,146.82,147.0,146.79,146.96,39994.0,130.331,130.4908,130.3044,130.4553,39994.0
2021-06-10 09:50:00,146.95,147.13,146.92,147.12,34174.0,130.4464,130.6062,130.4198,130.5973,34174.0
2021-06-10 09:55:00,147.11,147.31,147.03,147.3,41320.0,130.5885,130.766,130.5174,130.7571,41320.0
2021-06-10 10:00:00,147.3,147.57,147.3,147.5,40467.0,130.7571,130.9968,130.7571,130.9347,40467.0
2021-06-10 10:05:00,147.52,147.62,147.25,147.37,49365.0,130.9524,131.0412,130.7127,130.8193,49365.0
2021-06-10 10:10:00,147.37,147.52,147.33,147.5,24131.0,130.8193,130.9524,130.7837,130.9347,24131.0
2021-06-10 10:15:00,147.49,147.53,147.3,147.48,27881.0,130.9258,130.9613,130.7571,130.9169,27881.0
2021-06-10 10:20:00,147.48,147.63,147.44,147.63,32839.0,130.9169,131.0501,130.8814,131.0501,32839.0
2021-06-10 10:25:00,147.62,147.64,147.4,147.53,23812.0,131.0412,131.0589,130.8459,130.9613,23812.0
2021-06-10 10:30:00,147.55,147.65,147.39,147.44,18027.0,130.979,131.0678,130.837,130.8814,18027.0
2021-06-10 10:35:00,147.43,147.66,147.41,147.58,22598.0,130.8725,131.0767,130.8548,131.0057,22598.0
2021-06-10 10:40:00,147.58,147.62,147.41,147.43,51132.0,131.0057,131.0412,130.8548,130.8725,51132.0
2021-06-10 10:45:00,147.43,147.48,147.31,147.32,34963.0,130.8725,130.9169,130.766,130.7749,34963.0
2021-06-10 10:50:00,147.33,147.34,147.12,147.15,42683.0,130.7837,130.7926,130.5973,130.624,42683.0
2021-06-10 10:55:00,147.14,147.25,147.1,147.25,27156.0,130.6151,130.7127,130.5796,130.7127,27156.0
2021-06-10 11:00:00,147.24,147.42,147.17,147.33,38798.0,130.7039,130.8636,130.6417,130.7837,38798.0
2021-06-10 11:05:00,147.32,147.38,147.19,147.3,23508.0,130.7749,130.8281,130.6595,130.7571,23508.0
2021-06-10 11:10:00,147.31,147.46,147.26,147.44,14150.0,130.766,130.8991,130.7216,130.8814,14150.0
2021-06-10 11:15:00,147.44,147.54,147.38,147.53,12615.0,130.8814,130.9702,130.8281,130.9613,12615.0
2021-06-10 11:20:00,147.53,147.66,147.47,147.65,44697.0,130.9613,131.0767,130.908,131.0678,44697.0
2021-06-10 11:25:00,147.66,147.73,147.62,147.73,14413.0,131.0767,131.1388,131.0412,131.1388,14413.0
2021-06-10 11:30:00,147.74,147.82,147.73,147.77,11734.0,131.1477,131.2187,131.1388,131.1743,11734.0
2021-06-10 11:35:00,147.77,147.86,147.76,147.83,17155.0,131.1743,131.2542,131.1655,131.2276,17155.0
2021-06-10 11:40:00,147.84,147.92,147.82,147.92,16256.0,131.2365,131.3075,131.2187,131.3075,16256.0
2021-06-10 11:45:00,147.92,147.98,147.9,147.97,14879.0,131.3075,131.3607,131.2897,131.3519,14879.0
2021-06-10 11:50:00,147.97,148.01,147.93,147.94,21284.0,131.3519,131.3874,131.3164,131.3252,21284.0
2021-06-10 11:55:00,147.99,148.0,147.94,147.95,11980.0,131.3696,131.3785,131.3252,131.3341,11980.0
2021-06-10 12:00:00,147.95,148.0,147.89,147.94,25787.0,131.3341,131.3785,131.2809,131.3252,25787.0
2021-06-10 12:05:00,147.94,147.98,147.85,147.89,26674.0,131.3252,131.3607,131.2453,131.2809,26674.0
2021-06-10 12:10:00,147.9,147.99,147.88,147.88,15988.0,131.2897,131.3696,131.272,131.272,15988.0
2021-06-10 12:15:00,147.89,147.9,147.85,147.87,10915.0,131.2809,131.2897,131.2453,131.2631,10915.0
2021-06-10 12:20:00,147.86,147.9,147.75,147.77,10236.0,131.2542,131.2897,131.1566,131.1743,10236.0
2021-06-10 12:25:00,147.78,147.84,147.78,147.82,9986.0,131.1832,131.2365,131.1832,131.2187,9986.0
2021-06-10 12:30:00,147.83,147.92,147.82,147.89,14253.0,131.2276,131.3075,131.2187,131.2809,14253.0
2021-06-10 12:35:00,147.88,147.95,147.87,147.95,7801.0,131.272,131.3341,131.2631,131.3341,7801.0
2021-06-10 12:40:00,147.95,148.02,147.94,147.99,20922.0,131.3341,131.3963,131.3252,131.3696,20922.0
2021-06-10 12:45:00,147.99,147.99,147.89,147.92,7593.0,131.3696,131.3696,131.2809,131.3075,7593.0
2021-06-10 12:50:00,147.92,147.92,147.88,147.89,5779.0,131.3075,131.3075,131.272,131.2809,5779.0
2021-06-10 12:55:00,147.88,147.89,147.82,147.82,16500.0,131.272,131.2809,131.2187,131.2187,16500.0
2021-06-10 13:00:00,147.83,147.86,147.76,147.82,24689.0,131.2276,131.2542,131.1655,131.2187,24689.0
2021-06-10 13:05:00,147.83,147.9,147.8,147.86,11054.0,131.2276,131.2897,131.201,131.2542,11054.0
2021-06-10 13:10:00,147.87,147.87,147.81,147.84,8405.0,131.2631,131.2631,131.2098,131.2365,8405.0
2021-06-10 13:15:00,147.86,147.87,147.81,147.86,23813.0,131.2542,131.2631,131.2098,131.2542,23813.0
2021-06-10 13:20:00,147.85,147.9,147.82,147.82,17674.0,131.2453,131.2897,131.2187,131.2187,17674.0
2021-06-10 13:25:00,147.83,147.86,147.79,147.86,15541.0,131.2276,131.2542,131.1921,131.2542,15541.0
2021-06-10 13:30:00,147.86,147.87,147.74,147.76,16550.0,131.2542,131.2631,131.1477,131.1655,16550.0
2021-06-10 13:35:00,147.78,147.8,147.74,147.75,9000.0,131.1832,131.201,131.1477,131.1566,9000.0
2021-06-10 13:40:00,147.76,147.78,147.71,147.77,25978.0,131.1655,131.1832,131.1211,131.1743,25978.0
2021-06-10 13:45:00,147.79,147.8,147.74,147.75,10645.0,131.1921,131.201,131.1477,131.1566,10645.0
2021-06-10 13:50:00,147.75,147.77,147.7,147.71,14889.0,131.1566,131.1743,131.1122,131.1211,14889.0
2021-06-10 13:55:00,147.73,147.8,147.73,147.79,16585.0,131.1388,131.201,131.1388,131.1921,16585.0
2021-06-10 14:00:00,147.79,147.79,147.67,147.67,15414.0,131.1921,131.1921,131.0856,131.0856,15414.0
2021-06-10 14:05:00,147.67,147.71,147.61,147.64,22100.0,131.0856,131.1211,131.0323,131.0589,22100.0
2021-06-10 14:10:00,147.65,147.7,147.59,147.6,29722.0,131.0678,131.1122,131.0145,131.0234,29722.0
2021-06-10 14:15:00,147.6,147.64,147.56,147.56,15522.0,131.0234,131.0589,130.9879,130.9879,15522.0
2021-06-10 14:20:00,147.56,147.59,147.54,147.55,11261.0,130.9879,131.0145,130.9702,130.979,11261.0
2021-06-10 14:25:00,147.56,147.56,147.5,147.51,9822.0,130.9879,130.9879,130.9347,130.9435,9822.0
2021-06-10 14:30:00,147.52,147.52,147.42,147.5,19133.0,130.9524,130.9524,130.8636,130.9347,19133.0
2021-06-10 14:35:00,147.53,147.53,147.44,147.44,15437.0,130.9613,130.9613,130.8814,130.8814,15437.0
2021-06-10 14:40:00,147.45,147.49,147.4,147.42,12050.0,130.8903,130.9258,130.8459,130.8636,12050.0
2021-06-10 14:45:00,147.43,147.47,147.35,147.46,16858.0,130.8725,130.908,130.8015,130.8991,16858.0
2021-06-10 14:50:00,147.45,147.48,147.41,147.45,19597.0,130.8903,130.9169,130.8548,130.8903,19597.0
2021-06-10 14:55:00,147.44,147.55,147.43,147.48,36887.0,130.8814,130.979,130.8725,130.9169,36887.0
2021-06-10 15:00:00,147.48,147.5,147.43,147.5,17173.0,130.9169,130.9347,130.8725,130.9347,17173.0
2021-06-10 15:05:00,147.5,147.51,147.44,147.47,15353.0,130.9347,130.9435,130.8814,130.908,15353.0
2021-06-10 15:10:00,147.47,147.54,147.45,147.51,20711.0,130.908,130.9702,130.8903,130.9435,20711.0
2021-06-10 15:15:00,147.51,147.56,147.51,147.54,22774.0,130.9435,130.9879,130.9435,130.9702,22774.0
2021-06-10 15:20:00,147.54,147.56,147.46,147.46,36306.0,130.9702,130.9879,130.8991,130.8991,36306.0
2021-06-10 15:25:00,147.47,147.55,147.46,147.53,16656.0,130.908,130.979,130.8991,130.9613,16656.0
2021-06-10 15:30:00,147.53,147.54,147.48,147.53,32431.0,130.9613,130.9702,130.9169,130.9613,32431.0
2021-06-10 15:35:00,147.55,147.61,147.55,147.57,31161.0,130.979,131.0323,130.979,130.9968,31161.0
2021-06-10 15:40:00,147.56,147.63,147.54,147.55,35033.0,130.9879,131.0501,130.9702,130.979,35033.0
2021-06-10 15:45:00,147.54,147.69,147.54,147.67,39716.0,130.9702,131.1033,130.9702,131.0856,39716.0
2021-06-10 15:50:00,147.68,147.77,147.65,147.67,97327.0,131.0944,131.1743,131.0678,131.0856,97327.0
2021-06-10 15:55:00,147.67,147.71,147.56,147.6,141786.0,131.0856,131.1211,130.9879,131.0234,141786.0
2021-06-11 09:30:00,148.0,148.12,147.34,147.55,114590.0,131.3785,131.485,130.7926,130.979,114590.0
2021-06-11 09:35:00,147.54,147.55,147.32,147.38,79520.0,130.9702,130.979,130.7749,130.8281,79520.0
2021-06-11 09:40:00,147.39,147.59,147.35,147.44,46522.0,130.837,131.0145,130.8015,130.8814,46522.0
2021-06-11 09:45:00,147.45,147.64,147.37,147.63,48803.0,130.8903,131.0589,130.8193,131.0501,48803.0
2021-06-11 09:50:00,147.64,147.79,147.59,147.76,62866.0,131.0589,131.1921,131.0145,131.1655,62866.0
2021-06-11 09:55:00,147.75,147.79,147.52,147.55,51904.0,131.1566,131.1921,130.9524,130.979,51904.0
2021-06-11 10:00:00,147.61,147.76,147.6,147.76,53725.0,131.0323,131.1655,131.0234,131.1655,53725.0
2021-06-11 10:05:00,147.79,147.85,147.64,147.66,40611.0,131.1921,131.2453,131.0589,131.0767,40611.0
2021-06-11 10:10:00,147.67,147.68,147.45,147.48,19533.0,131.0856,131.0944,130.8903,130.9169,19533.0
2021-06-11 10:15:00,147.48,147.48,147.33,147.35,17215.0,130.9169,130.9169,130.7837,130.8015,17215.0
2021-06-11 10:20:00,147.33,147.35,147.22,147.32,15669.0,130.7837,130.8015,130.6861,130.7749,15669.0
2021-06-11 10:25:00,147.32,147.49,147.32,147.47,24552.0,130.7749,130.9258,130.7749,130.908,24552.0
2021-06-11 10:30:00,147.44,147.47,147.35,147.35,35423.0,130.8814,130.908,130.8015,130.8015,35423.0
2021-06-11 10:35:00,147.34,147.35,147.16,147.21,37917.0,130.7926,130.8015,130.6328,130.6772,37917.0
2021-06-11 10:40:00,147.2,147.32,147.16,147.29,19988.0,130.6683,130.7749,130.6328,130.7482,19988.0
2021-06-11 10:45:00,147.27,147.45,147.26,147.42,19996.0,130.7305,130.8903,130.7216,130.8636,19996.0
2021-06-11 10:50:00,147.43,147.48,147.34,147.48,14428.0,130.8725,130.9169,130.7926,130.9169,14428.0
2021-06-11 10:55:00,147.5,147.56,147.38,147.42,12183.0,130.9347,130.9879,130.8281,130.8636,12183.0
2021-06-11 11:00:00,147.45,147.55,147.44,147.55,14263.0,130.8903,130.979,130.8814,130.979,14263.0
2021-06-11 11:05:00,147.54,147.71,147.54,147.58,64587.0,130.9702,131.1211,130.9702,131.0057,64587.0
2021-06-11 11:10:00,147.58,147.66,147.53,147.63,12137.0,131.0057,131.0767,130.9613,131.0501,12137.0
2021-06-11 11:15:00,147.63,147.63,147.47,147.5,14064.0,131.0501,131.0501,130.908,130.9347,14064.0
2021-06-11 11:20:00,147.49,147.53,147.28,147.29,22334.0,130.9258,130.9613,130.7394,130.7482,22334.0
2021-06-11 11:25:00,147.3,147.4,147.29,147.4,22614.0,130.7571,130.8459,130.7482,130.8459,22614.0
2021-06-11 11:30:00,147.42,147.46,147.36,147.38,17707.0,130.8636,130.8991,130.8104,130.8281,17707.0
2021-06-11 11:35:00,147.39,147.5,147.36,147.46,32643.0,130.837,130.9347,130.8104,130.8991,32643.0
2021-06-11 11:40:00,147.48,147.49,147.37,147.4,31926.0,130.9169,130.9258,130.8193,130.8459,31926.0
2021-06-11 11:45:00,147.4,147.47,147.38,147.4,14316.0,130.8459,130.908,130.8281,130.8459,14316.0
2021-06-11 11:50:00,147.39,147.39,147.23,147.28,11638.0,130.837,130.837,130.695,130.7394,11638.0
2021-06-11 11:55:00,147.26,147.26,147.15,147.15,11552.0,130.7216,130.7216,130.624,130.624,11552.0
2021-06-11 12:00:00,147.14,147.16,147.08,147.09,14024.0,130.6151,130.6328,130.5618,130.5707,14024.0
2021-06-11 12:05:00,147.09,147.1,147.01,147.02,9146.0,130.5707,130.5796,130.4997,130.5086,9146.0
2021-06-11 12:10:00,147.03,147.06,146.96,147.0,16006.0,130.5174,130.5441,130.4553,130.4908,16006.0
2021-06-11 12:15:00,146.99,147.04,146.96,147.04,13212.0,130.4819,130.5263,130.4553,130.5263,13212.0
2021-06-11 12:20:00,147.04,147.05,146.99,147.02,12549.0,130.5263,130.5352,130.4819,130.5086,12549.0
2021-06-11 12:25:00,147.03,147.13,147.01,147.1,8590.0,130.5174,130.6062,130.4997,130.5796,8590.0
2021-06-11 12:30:00,147.11,147.11,146.95,146.96,11925.0,130.5885,130.5885,130.4464,130.4553,11925.0
2021-06-11 12:35:00,146.94,146.98,146.92,146.96,9986.0,130.4375,130.4731,130.4198,130.4553,9986.0
2021-06-11 12:40:00,146.96,146.97,146.88,146.96,8178.0,130.4553,130.4642,130.3843,130.4553,8178.0
2021-06-11 12:45:00,146.97,147.0,146.93,146.95,10316.0,130.4642,130.4908,130.4287,130.4464,10316.0
2021-06-11 12:50:00,146.95,146.97,146.91,146.94,7545.0,130.4464,130.4642,130.4109,130.4375,7545.0
2021-06-11 12:55:00,146.94,146.94,146.82,146.82,13902.0,130.4375,130.4375,130.331,130.331,13902.0
2021-06-11 13:00:00,146.8,146.9,146.79,146.85,17771.0,130.3133,130.402,130.3044,130.3577,17771.0
2021-06-11 13:05:00,146.85,146.91,146.79,146.84,12033.0,130.3577,130.4109,130.3044,130.3488,12033.0
2021-06-11 13:10:00,146.84,146.88,146.82,146.84,10933.0,130.3488,130.3843,130.331,130.3488,10933.0
2021-06-11 13:15:00,146.84,146.9,146.83,146.88,6113.0,130.3488,130.402,130.3399,130.3843,6113.0
2021-06-11 13:20:00,146.88,146.91,146.86,146.87,9154.0,130.3843,130.4109,130.3665,130.3754,9154.0
2021-06-11 13:25:00,146.88,146.91,146.86,146.86,8740.0,130.3843,130.4109,130.3665,130.3665,8740.0
2021-06-11 13:30:00,146.85,146.93,146.84,146.93,10918.0,130.3577,130.4287,130.3488,130.4287,10918.0
2021-06-11 13:35:00,146.94,146.96,146.89,146.91,17657.0,130.4375,130.4553,130.3932,130.4109,17657.0
2021-06-11 13:40:00,146.91,146.95,146.89,146.95,14124.0,130.4109,130.4464,130.3932,130.4464,14124.0
2021-06-11 13:45:00,146.95,146.96,146.92,146.95,6929.0,130.4464,130.4553,130.4198,130.4464,6929.0
2021-06-11 13:50:00,146.96,147.03,146.95,147.01,12737.0,130.4553,130.5174,130.4464,130.4997,12737.0
2021-06-11 13:55:00,147.02,147.07,147.02,147.07,6050.0,130.5086,130.5529,130.5086,130.5529,6050.0
2021-06-11 14:00:00,147.06,147.12,147.06,147.11,16982.0,130.5441,130.5973,130.5441,130.5885,16982.0
2021-06-11 14:05:00,147.12,147.18,147.1,147.12,10627.0,130.5973,130.6506,130.5796,130.5973,10627.0
2021-06-11 14:10:00,147.12,147.17,147.12,147.15,6731.0,130.5973,130.6417,130.5973,130.624,6731.0
2021-06-11 14:15:00,147.16,147.16,147.04,147.05,14798.0,130.6328,130.6328,130.5263,130.5352,14798.0
2021-06-11 14:20:00,147.06,147.16,147.05,147.11,17330.0,130.5441,130.6328,130.5352,130.5885,17330.0
2021-06-11 14:25:00,147.14,147.16,147.12,147.15,3968.0,130.6151,130.6328,130.5973,130.624,3968.0
2021-06-11 14:30:00,147.15,147.25,147.13,147.18,17375.0,130.624,130.7127,130.6062,130.6506,17375.0
2021-06-11 14:35:00,147.18,147.27,147.17,147.27,14861.0,130.6506,130.7305,130.6417,130.7305,14861.0
2021-06-11 14:40:00,147.26,147.27,147.22,147.27,10953.0,130.7216,130.7305,130.6861,130.7305,10953.0
2021-06-11 14:45:00,147.27,147.3,147.24,147.25,15516.0,130.7305,130.7571,130.7039,130.7127,15516.0
2021-06-11 14:50:00,147.26,147.31,147.21,147.25,7073.0,130.7216,130.766,130.6772,130.7127,7073.0
2021-06-11 14:55:00,147.25,147.3,147.24,147.28,11183.0,130.7127,130.7571,130.7039,130.7394,11183.0
2021-06-11 15:00:00,147.27,147.29,147.15,147.24,10581.0,130.7305,130.7482,130.624,130.7039,10581.0
2021-06-11 15:05:00,147.23,147.27,147.17,147.24,55103.0,130.695,130.7305,130.6417,130.7039,55103.0
2021-06-11 15:10:00,147.25,147.29,147.21,147.21,12815.0,130.7127,130.7482,130.6772,130.6772,12815.0
2021-06-11 15:15:00,147.22,147.25,147.16,147.18,10654.0,130.6861,130.7127,130.6328,130.6506,10654.0
2021-06-11 15:20:00,147.19,147.19,147.13,147.13,13426.0,130.6595,130.6595,130.6062,130.6062,13426.0
2021-06-11 15:25:00,147.14,147.22,147.13,147.19,13358.0,130.6151,130.6861,130.6062,130.6595,13358.0
2021-06-11 15:30:00,147.2,147.31,147.17,147.31,20278.0,130.6683,130.766,130.6417,130.766,20278.0
2021-06-11 15:35:00,147.31,147.37,147.2,147.37,25505.0,130.766,130.8193,130.6683,130.8193,25505.0
2021-06-11 15:40:00,147.37,147.47,147.3,147.46,48359.0,130.8193,130.908,130.7571,130.8991,48359.0
2021-06-11 15:45:00,147.46,147.54,147.46,147.51,39184.0,130.8991,130.9702,130.8991,130.9435,39184.0
2021-06-11 15:50:00,147.51,147.72,147.47,147.58,128064.0,130.9435,131.1299,130.908,131.0057,128064.0
2021-06-11 15:55:00,147.57,147.73,147.48,147.69,152053.0,130.9968,131.1388,130.9169,131.1033,152053.0
2021-06-14 09:30:00,147.51,147.51,146.95,147.07,73934.0,130.9435,130.9435,130.4464,130.5529,73934.0
2021-06-14 09:35:00,147.1,147.18,146.97,147.03,57449.0,130.5796,130.6506,130.4642,130.5174,57449.0
2021-06-14 09:40:00,147.06,147.23,146.91,146.94,35675.0,130.5441,130.695,130.4109,130.4375,35675.0
2021-06-14 09:45:00,146.91,147.04,146.85,146.86,27970.0,130.4109,130.5263,130.3577,130.3665,27970.0
2021-06-14 09:50:00,146.88,147.08,146.79,147.02,46951.0,130.3843,130.5618,130.3044,130.5086,46951.0
2021-06-14 09:55:00,147.03,147.18,147.02,147.11,21604.0,130.5174,130.6506,130.5086,130.5885,21604.0
2021-06-14 10:00:00,147.1,147.17,147.02,147.04,25078.0,130.5796,130.6417,130.5086,130.5263,25078.0
2021-06-14 10:05:00,147.03,147.11,146.93,147.07,15211.0,130.5174,130.5885,130.4287,130.5529,15211.0
2021-06-14 10:10:00,147.06,147.06,146.89,146.92,21099.0,130.5441,130.5441,130.3932,130.4198,21099.0
2021-06-14 10:15:00,146.91,146.94,146.81,146.86,24397.0,130.4109,130.4375,130.3221,130.3665,24397.0
2021-06-14 10:20:00,146.87,147.04,146.85,146.99,16778.0,130.3754,130.5263,130.3577,130.4819,16778.0
2021-06-14 10:25:00,146.98,147.13,146.97,147.13,15383.0,130.4731,130.6062,130.4642,130.6062,15383.0
2021-06-14 10:30:00,147.15,147.19,147.04,147.12,27488.0,130.624,130.6595,130.5263,130.5973,27488.0
2021-06-14 10:35:00,147.14,147.37,147.13,147.36,38548.0,130.6151,130.8193,130.6062,130.8104,38548.0
2021-06-14 10:40:00,147.36,147.36,147.11,147.12,19761.0,130.8104,130.8104,130.5885,130.5973,19761.0
2021-06-14 10:45:00,147.14,147.22,147.12,147.21,14208.0,130.6151,130.6861,130.5973,130.6772,14208.0
2021-06-14 10:50:00,147.21,147.22,147.12,147.19,12877.0,130.6772,130.6861,130.5973,130.6595,12877.0
2021-06-14 10:55:00,147.22,147.22,147.14,147.15,20101.0,130.6861,130.6861,130.6151,130.624,20101.0
2021-06-14 11:00:00,147.17,147.4,147.15,147.38,20709.0,130.6417,130.8459,130.624,130.8281,20709.0
2021-06-14 11:05:00,147.37,147.47,147.33,147.46,26127.0,130.8193,130.908,130.7837,130.8991,26127.0
2021-06-14 11:10:00,147.45,147.51,147.33,147.39,15916.0,130.8903,130.9435,130.7837,130.837,15916.0
2021-06-14 11:15:00,147.39,147.41,147.33,147.37,14622.0,130.837,130.8548,130.7837,130.8193,14622.0
2021-06-14 11:20:00,147.39,147.45,147.36,147.4,18628.0,130.837,130.8903,130.8104,130.8459,18628.0
2021-06-14 11:25:00,147.41,147.45,147.34,147.43,34967.0,130.8548,130.8903,130.7926,130.8725,34967.0
2021-06-14 11:30:00,147.43,147.57,147.33,147.56,22065.0,130.8725,130.9968,130.7837,130.9879,22065.0
2021-06-14 11:35:00,147.57,147.68,147.55,147.64,15997.0,130.9968,131.0944,130.979,131.0589,15997.0
2021-06-14 11:40:00,147.64,147.67,147.62,147.64,12442.0,131.0589,131.0856,131.0412,131.0589,12442.0
2021-06-14 11:45:00,147.64,147.64,147.47,147.54,18694.0,131.0589,131.0589,130.908,130.9702,18694.0
2021-06-14 11:50:00,147.55,147.59,147.48,147.51,12676.0,130.979,131.0145,130.9169,130.9435,12676.0
2021-06-14 11:55:00,147.52,147.52,147.44,147.45,19382.0,130.9524,130.9524,130.8814,130.8903,19382.0
2021-06-14 12:00:00,147.47,147.49,147.37,147.37,14010.0,130.908,130.9258,130.8193,130.8193,14010.0
2021-06-14 12:05:00,147.37,147.37,147.31,147.35,14369.0,130.8193,130.8193,130.766,130.8015,14369.0
2021-06-14 12:10:00,147.36,147.45,147.35,147.39,18530.0,130.8104,130.8903,130.8015,130.837,18530.0
2021-06-14 12:15:00,147.38,147.4,147.32,147.37,24210.0,130.8281,130.8459,130.7749,130.8193,24210.0
2021-06-14 12:20:00,147.37,147.39,147.36,147.38,12916.0,130.8193,130.837,130.8104,130.8281,12916.0
2021-06-14 12:25:00,147.38,147.54,147.35,147.49,52277.0,130.8281,130.9702,130.8015,130.9258,52277.0
2021-06-14 12:30:00,147.49,147.6,147.49,147.55,33012.0,130.9258,131.0234,130.9258,130.979,33012.0
2021-06-14 12:35:00,147.56,147.57,147.48,147.48,12310.0,130.9879,130.9968,130.9169,130.9169,12310.0
2021-06-14 12:40:00,147.43,147.48,147.4,147.45,29165.0,130.8725,130.9169,130.8459,130.8903,29165.0
2021-06-14 12:45:00,147.46,147.52,147.45,147.5,9869.0,130.8991,130.9524,130.8903,130.9347,9869.0
2021-06-14 12:50:00,147.5,147.51,147.43,147.43,8824.0,130.9347,130.9435,130.8725,130.8725,8824.0
2021-06-14 12:55:00,147.45,147.45,147.34,147.39,17264.0,130.8903,130.8903,130.7926,130.837,17264.0
2021-06-14 13:00:00,147.39,147.41,147.34,147.34,10788.0,130.837,130.8548,130.7926,130.7926,10788.0
2021-06-14 13:05:00,147.34,147.37,147.28,147.28,6392.0,130.7926,130.8193,130.7394,130.7394,6392.0
2021-06-14 13:10:00,147.29,147.37,147.29,147.37,6032.0,130.7482,130.8193,130.7482,130.8193,6032.0
2021-06-14 13:15:00,147.37,147.42,147.36,147.37,10787.0,130.8193,130.8636,130.8104,130.8193,10787.0
2021-06-14 13:20:00,147.38,147.38,147.32,147.36,9299.0,130.8281,130.8281,130.7749,130.8104,9299.0
2021-06-14 13:25:00,147.36,147.36,147.32,147.33,5030.0,130.8104,130.8104,130.7749,130.7837,5030.0
2021-06-14 13:30:00,147.33,147.39,147.32,147.38,9950.0,130.7837,130.837,130.7749,130.8281,9950.0
2021-06-14 13:35:00,147.39,147.41,147.37,147.39,10136.0,130.837,130.8548,130.8193,130.837,10136.0
2021-06-14 13:40:00,147.38,147.47,147.36,147.46,15305.0,130.8281,130.908,130.8104,130.8991,15305.0
2021-06-14 13:45:00,147.47,147.54,147.44,147.54,15234.0,130.908,130.9702,130.8814,130.9702,15234.0
2021-06-14 13:50:00,147.54,147.55,147.51,147.52,12528.0,130.9702,130.979,130.9435,130.9524,12528.0
2021-06-14 13:55:00,147.53,147.55,147.51,147.53,10260.0,130.9613,130.979,130.9435,130.9613,10260.0
2021-06-14 14:00:00,147.55,147.61,147.53,147.55,16792.0,130.979,131.0323,130.9613,130.979,16792.0
2021-06-14 14:05:00,147.54,147.59,147.53,147.59,10114.0,130.9702,131.0145,130.9613,131.0145,10114.0
2021-06-14 14:10:00,147.58,147.58,147.52,147.53,17724.0,131.0057,131.0057,130.9524,130.9613,17724.0
2021-06-14 14:15:00,147.54,147.62,147.54,147.61,10979.0,130.9702,131.0412,130.9702,131.0323,10979.0
2021-06-14 14:20:00,147.61,147.76,147.59,147.73,19031.0,131.0323,131.1655,131.0145,131.1388,19031.0
2021-06-14 14:25:00,147.73,147.76,147.72,147.74,15037.0,131.1388,131.1655,131.1299,131.1477,15037.0
2021-06-14 14:30:00,147.74,147.8,147.73,147.78,12910.0,131.1477,131.201,131.1388,131.1832,12910.0
2021-06-14 14:35:00,147.78,147.84,147.72,147.8,20358.0,131.1832,131.2365,131.1299,131.201,20358.0
2021-06-14 14:40:00,147.81,147.9,147.81,147.89,17267.0,131.2098,131.2897,131.2098,131.2809,17267.0
2021-06-14 14:45:00,147.9,147.93,147.87,147.89,16568.0,131.2897,131.3164,131.2631,131.2809,16568.0
2021-06-14 14:50:00,147.89,147.94,147.89,147.94,12849.0,131.2809,131.3252,131.2809,131.3252,12849.0
2021-06-14 14:55:00,147.93,147.94,147.89,147.91,17395.0,131.3164,131.3252,131.2809,131.2986,17395.0
2021-06-14 15:00:00,147.92,147.95,147.89,147.92,23175.0,131.3075,131.3341,131.2809,131.3075,23175.0
2021-06-14 15:05:00,147.92,148.01,147.91,148.01,21435.0,131.3075,131.3874,131.2986,131.3874,21435.0
2021-06-14 15:10:00,148.02,148.09,148.01,148.02,16576.0,131.3963,131.4584,131.3874,131.3963,16576.0
2021-06-14 15:15:00,148.02,148.12,148.01,148.12,28129.0,131.3963,131.485,131.3874,131.485,28129.0
2021-06-14 15:20:00,148.12,148.18,148.08,148.17,29171.0,131.485,131.5383,131.4495,131.5294,29171.0
2021-06-14 15:25:00,148.16,148.34,148.16,148.33,45915.0,131.5205,131.6803,131.5205,131.6714,45915.0
2021-06-14 15:30:00,148.33,148.35,148.18,148.35,57652.0,131.6714,131.6892,131.5383,131.6892,57652.0
2021-06-14 15:35:00,148.35,148.41,148.33,148.4,42672.0,131.6892,131.7425,131.6714,131.7336,42672.0
2021-06-14 15:40:00,148.41,148.43,148.36,148.41,42776.0,131.7425,131.7602,131.6981,131.7425,42776.0
2021-06-14 15:45:00,148.41,148.42,148.31,148.39,43380.0,131.7425,131.7513,131.6537,131.7247,43380.0
2021-06-14 15:50:00,148.4,148.63,148.38,148.47,136423.0,131.7336,131.9377,131.7158,131.7957,136423.0
2021-06-14 15:55:00,148.48,148.59,148.35,148.59,157847.0,131.8046,131.9022,131.6892,131.9022,157847.0
2021-06-15 09:30:00,148.84,149.05,148.57,148.64,102463.0,132.1242,132.3106,131.8845,131.9466,102463.0
2021-06-15 09:35:00,148.64,148.74,148.32,148.33,37627.0,131.9466,132.0354,131.6626,131.6714,37627.0
2021-06-15 09:40:00,148.32,148.45,148.28,148.38,27893.0,131.6626,131.778,131.6271,131.7158,27893.0
2021-06-15 09:45:00,148.39,148.43,148.16,148.2,28620.0,131.7247,131.7602,131.5205,131.556,28620.0
2021-06-15 09:50:00,148.21,148.35,148.21,148.29,28770.0,131.5649,131.6892,131.5649,131.6359,28770.0
2021-06-15 09:55:00,148.31,148.34,148.13,148.16,21035.0,131.6537,131.6803,131.4939,131.5205,21035.0
2021-06-15 10:00:00,148.15,148.26,148.07,148.26,24425.0,131.5117,131.6093,131.4406,131.6093,24425.0
2021-06-15 10:05:00,148.3,148.53,148.26,148.53,35470.0,131.6448,131.849,131.6093,131.849,35470.0
2021-06-15 10:10:00,148.54,148.65,148.5,148.65,38075.0,131.8579,131.9555,131.8223,131.9555,38075.0
2021-06-15 10:15:00,148.64,148.64,148.35,148.55,28988.0,131.9466,131.9466,131.6892,131.8667,28988.0
2021-06-15 10:20:00,148.58,148.79,148.52,148.76,24381.0,131.8934,132.0798,131.8401,132.0531,24381.0
2021-06-15 10:25:00,148.78,149.05,148.77,149.04,40764.0,132.0709,132.3106,132.062,132.3017,40764.0
2021-06-15 10:30:00,149.03,149.11,148.95,149.1,31228.0,132.2928,132.3638,132.2218,132.355,31228.0
2021-06-15 10:35:00,149.09,149.09,148.74,148.81,37695.0,132.3461,132.3461,132.0354,132.0975,37695.0
2021-06-15 10:40:00,148.78,149.16,148.78,149.13,57238.0,132.0709,132.4082,132.0709,132.3816,57238.0
2021-06-15 10:45:00,149.13,149.17,149.03,149.08,24883.0,132.3816,132.4171,132.2928,132.3372,24883.0
2021-06-15 10:50:00,149.09,149.1,148.96,149.04,25811.0,132.3461,132.355,132.2307,132.3017,25811.0
2021-06-15 10:55:00,149.05,149.1,148.9,148.9,19106.0,132.3106,132.355,132.1774,132.1774,19106.0
2021-06-15 11:00:00,148.9,148.9,148.77,148.84,23519.0,132.1774,132.1774,132.062,132.1242,23519.0
2021-06-15 11:05:00,148.85,148.85,148.66,148.76,25582.0,132.133,132.133,131.9644,132.0531,25582.0
2021-06-15 11:10:00,148.76,148.76,148.56,148.66,24649.0,132.0531,132.0531,131.8756,131.9644,24649.0
2021-06-15 11:15:00,148.66,148.78,148.65,148.73,18723.0,131.9644,132.0709,131.9555,132.0265,18723.0
2021-06-15 11:20:00,148.74,148.85,148.74,148.81,16445.0,132.0354,132.133,132.0354,132.0975,16445.0
2021-06-15 11:25:00,148.83,148.93,148.75,148.93,17357.0,132.1153,132.2041,132.0443,132.2041,17357.0
2021-06-15 11:30:00,148.92,148.93,148.75,148.87,26760.0,132.1952,132.2041,132.0443,132.1508,26760.0
2021-06-15 11:35:00,148.86,148.91,148.77,148.84,71602.0,132.1419,132.1863,132.062,132.1242,71602.0
2021-06-15 11:40:00,148.83,148.94,148.82,148.94,25379.0,132.1153,132.2129,132.1064,132.2129,25379.0
2021-06-15 11:45:00,148.96,149.0,148.94,148.95,38004.0,132.2307,132.2662,132.2129,132.2218,38004.0
2021-06-15 11:50:00,148.95,148.95,148.73,148.8,14777.0,132.2218,132.2218,132.0265,132.0887,14777.0
2021-06-15 11:55:00,148.83,148.89,148.79,148.79,13959.0,132.1153,132.1685,132.0798,132.0798,13959.0
2021-06-15 12:00:00,148.79,148.91,148.76,148.87,35697.0,132.0798,132.1863,132.0531,132.1508,35697.0
2021-06-15 12:05:00,148.87,148.99,148.84,148.96,53655.0,132.1508,132.2573,132.1242,132.2307,53655.0
2021-06-15 12:10:00,148.97,148.98,148.87,148.91,34214.0,132.2396,132.2484,132.1508,132.1863,34214.0
2021-06-15 12:15:00,148.92,148.92,148.84,148.86,19538.0,132.1952,132.1952,132.1242,132.1419,19538.0
2021-06-15 12:20:00,148.87,148.89,148.81,148.83,14199.0,132.1508,132.1685,132.0975,132.1153,14199.0
2021-06-15 12:25:00,148.83,148.84,148.77,148.77,18428.0,132.1153,132.1242,132.062,132.062,18428.0
2021-06-15 12:30:00,148.76,148.76,148.62,148.63,16474.0,132.0531,132.0531,131.9289,131.9377,16474.0
2021-06-15 12:35:00,148.62,148.64,148.56,148.56,16497.0,131.9289,131.9466,131.8756,131.8756,16497.0
2021-06-15 12:40:00,148.57,148.61,148.52,148.6,25396.0,131.8845,131.92,131.8401,131.9111,25396.0
2021-06-15 12:45:00,148.59,148.63,148.54,148.56,20597.0,131.9022,131.9377,131.8579,131.8756,20597.0
2021-06-15 12:50:00,148.57,148.58,148.45,148.45,18561.0,131.8845,131.8934,131.778,131.778,18561.0
2021-06-15 12:55:00,148.43,148.48,148.41,148.48,25729.0,131.7602,131.8046,131.7425,131.8046,25729.0
2021-06-15 13:00:00,148.48,148.59,148.44,148.45,29907.0,131.8046,131.9022,131.7691,131.778,29907.0
2021-06-15 13:05:00,148.44,148.54,148.43,148.46,24957.0,131.7691,131.8579,131.7602,131.7868,24957.0
2021-06-15 13:10:00,148.46,148.51,148.38,148.49,21772.0,131.7868,131.8312,131.7158,131.8135,21772.0
2021-06-15 13:15:00,148.48,148.49,148.41,148.43,17980.0,131.8046,131.8135,131.7425,131.7602,17980.0
2021-06-15 13:20:00,148.45,148.48,148.39,148.46,19284.0,131.778,131.8046,131.7247,131.7868,19284.0
2021-06-15 13:25:00,148.46,148.57,148.45,148.55,21243.0,131.7868,131.8845,131.778,131.8667,21243.0
2021-06-15 13:30:00,148.56,148.56,148.48,148.53,11773.0,131.8756,131.8756,131.8046,131.849,11773.0
2021-06-15 13:35:00,148.52,148.52,148.46,148.5,12443.0,131.8401,131.8401,131.7868,131.8223,12443.0
2021-06-15 13:40:00,148.5,148.51,148.45,148.46,11022.0,131.8223,131.8312,131.778,131.7868,11022.0
2021-06-15 13:45:00,148.42,148.46,148.41,148.44,18599.0,131.7513,131.7868,131.7425,131.7691,18599.0
2021-06-15 13:50:00,148.45,148.55,148.45,148.53,20689.0,131.778,131.8667,131.778,131.849,20689.0
2021-06-15 13:55:00,148.53,148.59,148.52,148.55,18198.0,131.849,131.9022,131.8401,131.8667,18198.0
2021-06-15 14:00:00,148.57,148.61,148.54,148.59,17190.0,131.8845,131.92,131.8579,131.9022,17190.0
2021-06-15 14:05:00,148.61,148.62,148.55,148.57,20173.0,131.92,131.9289,131.8667,131.8845,20173.0
2021-06-15 14:10:00,148.56,148.56,148.5,148.52,27725.0,131.8756,131.8756,131.8223,131.8401,27725.0
2021-06-15 14:15:00,148.54,148.6,148.53,148.58,28708.0,131.8579,131.9111,131.849,131.8934,28708.0
2021-06-15 14:20:00,148.57,148.67,148.57,148.63,18133.0,131.8845,131.9733,131.8845,131.9377,18133.0
2021-06-15 14:25:00,148.64,148.64,148.54,148.55,20531.0,131.9466,131.9466,131.8579,131.8667,20531.0
2021-06-15 14:30:00,148.55,148.56,148.51,148.53,12792.0,131.8667,131.8756,131.8312,131.849,12792.0
2021-06-15 14:35:00,148.54,148.58,148.5,148.53,16247.0,131.8579,131.8934,131.8223,131.849,16247.0
2021-06-15 14:40:00,148.51,148.56,148.45,148.5,60368.0,131.8312,131.8756,131.778,131.8223,60368.0
2021-06-15 14:45:00,148.5,148.64,148.5,148.63,25382.0,131.8223,131.9466,131.8223,131.9377,25382.0
2021-06-15 14:50:00,148.65,148.67,148.6,148.67,20703.0,131.9555,131.9733,131.9111,131.9733,20703.0
2021-06-15 14:55:00,148.67,148.67,148.61,148.62,19869.0,131.9733,131.9733,131.92,131.9289,19869.0
2021-06-15 15:00:00,148.62,148.63,148.53,148.55,51778.0,131.9289,131.9377,131.849,131.8667,51778.0
2021-06-15 15:05:00,148.55,148.59,148.53,148.58,23586.0,131.8667,131.9022,131.849,131.8934,23586.0
2021-06-15 15:10:00,148.57,148.63,148.56,148.59,23280.0,131.8845,131.9377,131.8756,131.9022,23280.0
2021-06-15 15:15:00,148.59,148.67,148.58,148.64,24127.0,131.9022,131.9733,131.8934,131.9466,24127.0
2021-06-15 15:20:00,148.64,148.7,148.63,148.66,18846.0,131.9466,131.9999,131.9377,131.9644,18846.0
2021-06-15 15:25:00,148.66,148.7,148.6,148.63,34790.0,131.9644,131.9999,131.9111,131.9377,34790.0
2021-06-15 15:30:00,148.63,148.64,148.51,148.55,48591.0,131.9377,131.9466,131.8312,131.8667,48591.0
2021-06-15 15:35:00,148.55,148.6,148.48,148.6,47756.0,131.8667,131.9111,131.8046,131.9111,47756.0
2021-06-15 15:40:00,148.6,148.62,148.5,148.53,75684.0,131.9111,131.9289,131.8223,131.849,75684.0
2021-06-15 15:45:00,148.53,148.75,148.53,148.75,76982.0,131.849,132.0443,131.849,132.0443,76982.0
2021-06-15 15:50:00,148.73,148.74,148.46,148.53,197504.0,132.0265,132.0354,131.7868,131.849,197504.0
2021-06-15 15:55:00,148.51,148.68,148.5,148.61,241339.0,131.8312,131.9821,131.8223,131.92,241339.0
2021-06-16 09:30:00,148.71,149.15,148.66,148.85,113469.0,132.0088,132.3993,131.9644,132.133,113469.0
2021-06-16 09:35:00,148.86,149.26,148.81,149.17,51637.0,132.1419,132.497,132.0975,132.4171,51637.0
2021-06-16 09:40:00,149.19,149.27,148.91,148.99,51607.0,132.4349,132.5059,132.1863,132.2573,51607.0
2021-06-16 09:45:00,148.99,149.03,148.48,148.54,93818.0,132.2573,132.2928,131.8046,131.8579,93818.0
2021-06-16 09:50:00,148.57,148.78,148.52,148.52,37503.0,131.8845,132.0709,131.8401,131.8401,37503.0
2021-06-16 09:55:00,148.52,148.68,148.5,148.59,27315.0,131.8401,131.9821,131.8223,131.9022,27315.0
2021-06-16 10:00:00,148.59,148.63,148.37,148.37,57056.0,131.9022,131.9377,131.7069,131.7069,57056.0
2021-06-16 10:05:00,148.33,148.45,148.28,148.3,60548.0,131.6714,131.778,131.6271,131.6448,60548.0
2021-06-16 10:10:00,148.31,148.32,147.96,148.08,44931.0,131.6537,131.6626,131.343,131.4495,44931.0
2021-06-16 10:15:00,148.08,148.2,148.05,148.2,34673.0,131.4495,131.556,131.4229,131.556,34673.0
2021-06-16 10:20:00,148.19,148.41,148.19,148.38,26091.0,131.5472,131.7425,131.5472,131.7158,26091.0
2021-06-16 10:25:00,148.39,148.45,148.26,148.42,25289.0,131.7247,131.778,131.6093,131.7513,25289.0
2021-06-16 10:30:00,148.41,148.59,148.39,148.58,35305.0,131.7425,131.9022,131.7247,131.8934,35305.0
2021-06-16 10:35:00,148.6,148.71,148.51,148.53,19859.0,131.9111,132.0088,131.8312,131.849,19859.0
2021-06-16 10:40:00,148.52,148.53,148.4,148.47,18769.0,131.8401,131.849,131.7336,131.7957,18769.0
2021-06-16 10:45:00,148.49,148.62,148.45,148.58,27307.0,131.8135,131.9289,131.778,131.8934,27307.0
2021-06-16 10:50:00,148.59,148.62,148.53,148.61,31686.0,131.9022,131.9289,131.849,131.92,31686.0
2021-06-16 10:55:00,148.6,148.62,148.49,148.52,35386.0,131.9111,131.9289,131.8135,131.8401,35386.0
2021-06-16 11:00:00,148.51,148.57,148.39,148.41,20559.0,131.8312,131.8845,131.7247,131.7425,20559.0
2021-06-16 11:05:00,148.41,148.62,148.41,148.6,25123.0,131.7425,131.9289,131.7425,131.9111,25123.0
2021-06-16 11:10:00,148.59,148.62,148.54,148.6,25668.0,131.9022,131.9289,131.8579,131.9111,25668.0
2021-06-16 11:15:00,148.61,148.66,148.55,148.61,38122.0,131.92,131.9644,131.8667,131.92,38122.0
2021-06-16 11:20:00,148.61,148.61,148.49,148.52,25039.0,131.92,131.92,131.8135,131.8401,25039.0
2021-06-16 11:25:00,148.51,148.51,148.33,148.33,25379.0,131.8312,131.8312,131.6714,131.6714,25379.0
2021-06-16 11:30:00,148.31,148.31,148.12,148.13,29129.0,131.6537,131.6537,131.485,131.4939,29129.0
2021-06-16 11:35:00,148.13,148.14,148.04,148.05,23804.0,131.4939,131.5028,131.414,131.4229,23804.0
2021-06-16 11:40:00,148.05,148.13,148.01,148.03,24752.0,131.4229,131.4939,131.3874,131.4051,24752.0
2021-06-16 11:45:00,148.02,148.18,148.01,148.07,25735.0,131.3963,131.5383,131.3874,131.4406,25735.0
2021-06-16 11:50:00,148.08,148.12,148.04,148.05,20392.0,131.4495,131.485,131.414,131.4229,20392.0
2021-06-16 11:55:00,148.05,148.18,148.05,148.16,14527.0,131.4229,131.5383,131.4229,131.5205,14527.0
2021-06-16 12:00:00,148.14,148.14,148.06,148.07,36610.0,131.5028,131.5028,131.4318,131.4406,36610.0
2021-06-16 12:05:00,148.08,148.13,148.02,148.08,25139.0,131.4495,131.4939,131.3963,131.4495,25139.0
2021-06-16 12:10:00,148.09,148.23,148.08,148.22,24035.0,131.4584,131.5827,131.4495,131.5738,24035.0
2021-06-16 12:15:00,148.21,148.23,148.17,148.22,18986.0,131.5649,131.5827,131.5294,131.5738,18986.0
2021-06-16 12:20:00,148.22,148.22,148.08,148.08,19798.0,131.5738,131.5738,131.4495,131.4495,19798.0
2021-06-16 12:25:00,148.08,148.24,148.07,148.23,31619.0,131.4495,131.5915,131.4406,131.5827,31619.0
2021-06-16 12:30:00,148.22,148.35,148.2,148.28,32921.0,131.5738,131.6892,131.556,131.6271,32921.0
2021-06-16 12:35:00,148.27,148.3,148.17,148.19,19549.0,131.6182,131.6448,131.5294,131.5472,19549.0
2021-06-16 12:40:00,148.17,148.25,148.17,148.2,23934.0,131.5294,131.6004,131.5294,131.556,23934.0
2021-06-16 12:45:00,148.19,148.23,148.09,148.09,19021.0,131.5472,131.5827,131.4584,131.4584,19021.0
2021-06-16 12:50:00,148.09,148.19,148.08,148.18,20627.0,131.4584,131.5472,131.4495,131.5383,20627.0
2021-06-16 12:55:00,148.19,148.24,148.16,148.24,19872.0,131.5472,131.5915,131.5205,131.5915,19872.0
2021-06-16 13:00:00,148.24,148.29,148.23,148.28,13627.0,131.5915,131.6359,131.5827,131.6271,13627.0
2021-06-16 13:05:00,148.28,148.32,148.26,148.31,14228.0,131.6271,131.6626,131.6093,131.6537,14228.0
2021-06-16 13:10:00,148.32,148.35,148.21,148.25,19119.0,131.6626,131.6892,131.5649,131.6004,19119.0
2021-06-16 13:15:00,148.26,148.28,148.15,148.15,14266.0,131.6093,131.6271,131.5117,131.5117,14266.0
2021-06-16 13:20:00,148.15,148.2,148.12,148.14,11985.0,131.5117,131.556,131.485,131.5028,11985.0
2021-06-16 13:25:00,148.14,148.17,148.09,148.14,17033.0,131.5028,131.5294,131.4584,131.5028,17033.0
2021-06-16 13:30:00,148.16,148.18,148.08,148.1,23934.0,131.5205,131.5383,131.4495,131.4673,23934.0
2021-06-16 13:35:00,148.1,148.18,148.1,148.13,18698.0,131.4673,131.5383,131.4673,131.4939,18698.0
2021-06-16 13:40:00,148.13,148.13,148.04,148.06,16590.0,131.4939,131.4939,131.414,131.4318,16590.0
2021-06-16 13:45:00,148.06,148.09,148.02,148.02,16015.0,131.4318,131.4584,131.3963,131.3963,16015.0
2021-06-16 13:50:00,148.02,148.02,147.92,147.97,27923.0,131.3963,131.3963,131.3075,131.3519,27923.0
2021-06-16 13:55:00,147.97,148.1,147.96,147.98,23141.0,131.3519,131.4673,131.343,131.3607,23141.0
2021-06-16 14:00:00,147.96,147.96,146.75,146.81,110740.0,131.343,131.343,130.2689,130.3221,110740.0
2021-06-16 14:05:00,146.8,147.21,146.77,147.03,51631.0,130.3133,130.6772,130.2866,130.5174,51631.0
2021-06-16 14:10:00,147.04,147.08,146.78,146.99,33432.0,130.5263,130.5618,130.2955,130.4819,33432.0
2021-06-16 14:15:00,147.02,147.1,146.8,147.03,37854.0,130.5086,130.5796,130.3133,130.5174,37854.0
2021-06-16 14:20:00,147.01,147.09,146.88,146.94,44103.0,130.4997,130.5707,130.3843,130.4375,44103.0
2021-06-16 14:25:00,146.95,147.14,146.95,147.1,35925.0,130.4464,130.6151,130.4464,130.5796,35925.0
2021-06-16 14:30:00,147.09,147.24,147.01,147.08,50311.0,130.5707,130.7039,130.4997,130.5618,50311.0
2021-06-16 14:35:00,147.07,147.19,146.93,146.99,78602.0,130.5529,130.6595,130.4287,130.4819,78602.0
2021-06-16 14:40:00,146.99,147.01,146.77,146.81,127096.0,130.4819,130.4997,130.2866,130.3221,127096.0
2021-06-16 14:45:00,146.82,147.11,146.76,146.98,50841.0,130.331,130.5885,130.2778,130.4731,50841.0
2021-06-16 14:50:00,146.96,147.28,146.94,147.24,39916.0,130.4553,130.7394,130.4375,130.7039,39916.0
2021-06-16 14:55:00,147.22,147.5,147.2,147.48,33383.0,130.6861,130.9347,130.6683,130.9169,33383.0
2021-06-16 15:00:00,147.47,147.54,147.4,147.43,43694.0,130.908,130.9702,130.8459,130.8725,43694.0
2021-06-16 15:05:00,147.43,147.49,147.4,147.4,50979.0,130.8725,130.9258,130.8459,130.8459,50979.0
2021-06-16 15:10:00,147.41,147.53,147.38,147.52,67760.0,130.8548,130.9613,130.8281,130.9524,67760.0
2021-06-16 15:15:00,147.51,147.53,147.42,147.46,63274.0,130.9435,130.9613,130.8636,130.8991,63274.0
2021-06-16 15:20:00,147.46,147.46,147.35,147.45,37553.0,130.8991,130.8991,130.8015,130.8903,37553.0
2021-06-16 15:25:00,147.46,147.49,147.33,147.39,47298.0,130.8991,130.9258,130.7837,130.837,47298.0
2021-06-16 15:30:00,147.41,147.41,147.22,147.23,35885.0,130.8548,130.8548,130.6861,130.695,35885.0
2021-06-16 15:35:00,147.23,147.27,147.18,147.22,52922.0,130.695,130.7305,130.6506,130.6861,52922.0
2021-06-16 15:40:00,147.21,147.36,147.15,147.15,93752.0,130.6772,130.8104,130.624,130.624,93752.0
2021-06-16 15:45:00,147.15,147.22,147.12,147.19,53098.0,130.624,130.6861,130.5973,130.6595,53098.0
2021-06-16 15:50:00,147.2,147.21,147.02,147.1,127182.0,130.6683,130.6772,130.5086,130.5796,127182.0
2021-06-16 15:55:00,147.1,147.18,147.04,147.1,152105.0,130.5796,130.6506,130.5263,130.5796,152105.0
2021-06-17 09:30:00,147.34,147.81,147.16,147.75,96694.0,130.7926,131.2098,130.6328,131.1566,96694.0
2021-06-17 09:35:00,147.73,148.1,147.7,147.71,52239.0,131.1388,131.4673,131.1122,131.1211,52239.0
2021-06-17 09:40:00,147.74,147.83,147.32,147.43,23970.0,131.1477,131.2276,130.7749,130.8725,23970.0
2021-06-17 09:45:00,147.42,147.42,146.91,147.08,32745.0,130.8636,130.8636,130.4109,130.5618,32745.0
2021-06-17 09:50:00,147.07,147.36,147.04,147.33,27418.0,130.5529,130.8104,130.5263,130.7837,27418.0
2021-06-17 09:55:00,147.34,147.37,147.0,147.0,22264.0,130.7926,130.8193,130.4908,130.4908,22264.0
2021-06-17 10:00:00,147.04,147.43,147.04,147.43,32977.0,130.5263,130.8725,130.5263,130.8725,32977.0
2021-06-17 10:05:00,147.46,147.5,147.21,147.48,34470.0,130.8991,130.9347,130.6772,130.9169,34470.0
2021-06-17 10:10:00,147.49,147.52,147.19,147.19,34087.0,130.9258,130.9524,130.6595,130.6595,34087.0
2021-06-17 10:15:00,147.23,147.44,147.21,147.44,40211.0,130.695,130.8814,130.6772,130.8814,40211.0
2021-06-17 10:20:00,147.44,147.55,147.38,147.47,31718.0,130.8814,130.979,130.8281,130.908,31718.0
2021-06-17 10:25:00,147.47,147.55,147.42,147.43,50858.0,130.908,130.979,130.8636,130.8725,50858.0
2021-06-17 10:30:00,147.44,147.74,147.43,147.66,42566.0,130.8814,131.1477,130.8725,131.0767,42566.0
2021-06-17 10:35:00,147.64,147.85,147.61,147.81,38556.0,131.0589,131.2453,131.0323,131.2098,38556.0
2021-06-17 10:40:00,147.82,147.91,147.67,147.69,33097.0,131.2187,131.2986,131.0856,131.1033,33097.0
2021-06-17 10:45:00,147.7,147.82,147.65,147.82,29919.0,131.1122,131.2187,131.0678,131.2187,29919.0
2021-06-17 10:50:00,147.81,147.88,147.7,147.88,18003.0,131.2098,131.272,131.1122,131.272,18003.0
2021-06-17 10:55:00,147.88,147.92,147.75,147.75,48023.0,131.272,131.3075,131.1566,131.1566,48023.0
2021-06-17 11:00:00,147.75,147.78,147.62,147.78,24878.0,131.1566,131.1832,131.0412,131.1832,24878.0
2021-06-17 11:05:00,147.79,147.84,147.7,147.74,20339.0,131.1921,131.2365,131.1122,131.1477,20339.0
2021-06-17 11:10:00,147.73,147.87,147.69,147.87,29966.0,131.1388,131.2631,131.1033,131.2631,29966.0
2021-06-17 11:15:00,147.88,148.1,147.84,147.95,86248.0,131.272,131.4673,131.2365,131.3341,86248.0
2021-06-17 11:20:00,147.96,148.3,147.93,148.22,33051.0,131.343,131.6448,131.3164,131.5738,33051.0
2021-06-17 11:25:00,148.21,148.34,148.1,148.3,40712.0,131.5649,131.6803,131.4673,131.6448,40712.0
2021-06-17 11:30:00,148.3,148.5,148.25,148.42,44113.0,131.6448,131.8223,131.6004,131.7513,44113.0
2021-06-17 11:35:00,148.43,148.44,148.22,148.22,38514.0,131.7602,131.7691,131.5738,131.5738,38514.0
2021-06-17 11:40:00,148.23,148.34,148.14,148.33,25335.0,131.5827,131.6803,131.5028,131.6714,25335.0
2021-06-17 11:45:00,148.33,148.35,148.25,148.31,31446.0,131.6714,131.6892,131.6004,131.6537,31446.0
2021-06-17 11:50:00,148.31,148.43,148.24,148.43,19491.0,131.6537,131.7602,131.5915,131.7602,19491.0
2021-06-17 11:55:00,148.44,148.47,148.25,148.31,36472.0,131.7691,131.7957,131.6004,131.6537,36472.0
2021-06-17 12:00:00,148.32,148.32,148.17,148.28,21686.0,131.6626,131.6626,131.5294,131.6271,21686.0
2021-06-17 12:05:00,148.27,148.3,148.11,148.15,26270.0,131.6182,131.6448,131.4761,131.5117,26270.0
2021-06-17 12:10:00,148.13,148.23,148.01,148.21,40689.0,131.4939,131.5827,131.3874,131.5649,40689.0
2021-06-17 12:15:00,148.22,148.31,148.14,148.24,26996.0,131.5738,131.6537,131.5028,131.5915,26996.0
2021-06-17 12:20:00,148.23,148.23,148.06,148.12,25307.0,131.5827,131.5827,131.4318,131.485,25307.0
2021-06-17 12:25:00,148.13,148.34,148.13,148.21,44540.0,131.4939,131.6803,131.4939,131.5649,44540.0
2021-06-17 12:30:00,148.2,148.31,148.09,148.15,37156.0,131.556,131.6537,131.4584,131.5117,37156.0
2021-06-17 12:35:00,148.14,148.14,147.95,148.0,28223.0,131.5028,131.5028,131.3341,131.3785,28223.0
2021-06-17 12:40:00,148.01,148.1,147.96,147.98,27358.0,131.3874,131.4673,131.343,131.3607,27358.0
2021-06-17 12:45:00,147.99,148.03,147.81,147.81,22724.0,131.3696,131.4051,131.2098,131.2098,22724.0
2021-06-17 12:50:00,147.81,147.89,147.79,147.85,20411.0,131.2098,131.2809,131.1921,131.2453,20411.0
2021-06-17 12:55:00,147.84,147.99,147.78,147.86,24766.0,131.2365,131.3696,131.1832,131.2542,24766.0
2021-06-17 13:00:00,147.86,148.1,147.86,148.01,27625.0,131.2542,131.4673,131.2542,131.3874,27625.0
2021-06-17 13:05:00,148.03,148.22,148.02,148.14,21206.0,131.4051,131.5738,131.3963,131.5028,21206.0
2021-06-17 13:10:00,148.15,148.2,148.03,148.07,19131.0,131.5117,131.556,131.4051,131.4406,19131.0
2021-06-17 13:15:00,148.07,148.1,147.99,148.0,16204.0,131.4406,131.4673,131.3696,131.3785,16204.0
2021-06-17 13:20:00,148.0,148.11,147.98,148.07,15599.0,131.3785,131.4761,131.3607,131.4406,15599.0
2021-06-17 13:25:00,148.08,148.15,148.04,148.14,18752.0,131.4495,131.5117,131.414,131.5028,18752.0
2021-06-17 13:30:00,148.15,148.22,148.12,148.18,28978.0,131.5117,131.5738,131.485,131.5383,28978.0
2021-06-17 13:35:00,148.17,148.19,148.12,148.13,11103.0,131.5294,131.5472,131.485,131.4939,11103.0
2021-06-17 13:40:00,148.13,148.22,148.04,148.05,25742.0,131.4939,131.5738,131.414,131.4229,25742.0
2021-06-17 13:45:00,148.04,148.09,147.98,148.0,24214.0,131.414,131.4584,131.3607,131.3785,24214.0
2021-06-17 13:50:00,148.0,148.01,147.89,147.93,12024.0,131.3785,131.3874,131.2809,131.3164,12024.0
2021-06-17 13:55:00,147.93,147.96,147.86,147.93,23151.0,131.3164,131.343,131.2542,131.3164,23151.0
2021-06-17 14:00:00,147.95,148.07,147.89,148.06,18500.0,131.3341,131.4406,131.2809,131.4318,18500.0
2021-06-17 14:05:00,148.05,148.09,147.9,147.9,20007.0,131.4229,131.4584,131.2897,131.2897,20007.0
2021-06-17 14:10:00,147.91,148.04,147.87,148.04,45564.0,131.2986,131.414,131.2631,131.414,45564.0
2021-06-17 14:15:00,148.04,148.2,148.04,148.19,45526.0,131.414,131.556,131.414,131.5472,45526.0
2021-06-17 14:20:00,148.18,148.26,148.18,148.19,28576.0,131.5383,131.6093,131.5383,131.5472,28576.0
2021-06-17 14:25:00,148.19,148.31,148.15,148.29,41431.0,131.5472,131.6537,131.5117,131.6359,41431.0
2021-06-17 14:30:00,148.3,148.35,148.29,148.34,19016.0,131.6448,131.6892,131.6359,131.6803,19016.0
2021-06-17 14:35:00,148.33,148.33,148.27,148.28,19114.0,131.6714,131.6714,131.6182,131.6271,19114.0
2021-06-17 14:40:00,148.27,148.47,148.26,148.47,42548.0,131.6182,131.7957,131.6093,131.7957,42548.0
2021-06-17 14:45:00,148.47,148.5,148.28,148.44,72323.0,131.7957,131.8223,131.6271,131.7691,72323.0
2021-06-17 14:50:00,148.44,148.45,148.28,148.35,88166.0,131.7691,131.778,131.6271,131.6892,88166.0
2021-06-17 14:55:00,148.34,148.37,148.24,148.25,31084.0,131.6803,131.7069,131.5915,131.6004,31084.0
2021-06-17 15:00:00,148.25,148.33,148.17,148.32,28691.0,131.6004,131.6714,131.5294,131.6626,28691.0
2021-06-17 15:05:00,148.33,148.33,148.21,148.24,12327.0,131.6714,131.6714,131.5649,131.5915,12327.0
2021-06-17 15:10:00,148.23,148.58,148.23,148.52,53771.0,131.5827,131.8934,131.5827,131.8401,53771.0
2021-06-17 15:15:00,148.52,148.59,148.48,148.59,28470.0,131.8401,131.9022,131.8046,131.9022,28470.0
2021-06-17 15:20:00,148.59,148.77,148.59,148.75,129962.0,131.9022,132.062,131.9022,132.0443,129962.0
2021-06-17 15:25:00,148.75,148.79,148.65,148.7,63629.0,132.0443,132.0798,131.9555,131.9999,63629.0
2021-06-17 15:30:00,148.71,148.84,148.64,148.76,93207.0,132.0088,132.1242,131.9466,132.0531,93207.0
2021-06-17 15:35:00,148.75,148.88,148.69,148.77,56285.0,132.0443,132.1597,131.991,132.062,56285.0
2021-06-17 15:40:00,148.77,148.86,148.67,148.86,62099.0,132.062,132.1419,131.9733,132.1419,62099.0
2021-06-17 15:45:00,148.86,149.0,148.8,148.83,89129.0,132.1419,132.2662,132.0887,132.1153,89129.0
2021-06-17 15:50:00,148.84,148.96,148.73,148.8,173008.0,132.1242,132.2307,132.0265,132.0887,173008.0
2021-06-17 15:55:00,148.79,148.81,148.44,148.52,318597.0,132.0798,132.0975,131.7691,131.8401,318597.0
2021-06-18 09:30:00,147.95,148.0,146.49,147.32,1441799.0,131.3341,131.3785,130.0381,130.7749,1441799.0
2021-06-18 09:35:00,147.25,147.25,146.44,146.48,64025.0,130.7127,130.7127,129.9937,130.0292,64025.0
2021-06-18 09:40:00,146.48,146.63,146.16,146.63,41969.0,130.0292,130.1624,129.7451,130.1624,41969.0
2021-06-18 09:45:00,146.64,146.72,146.45,146.57,37918.0,130.1712,130.2423,130.0026,130.1091,37918.0
2021-06-18 09:50:00,146.57,146.61,146.27,146.28,33520.0,130.1091,130.1446,129.8428,129.8517,33520.0
2021-06-18 09:55:00,146.27,146.82,146.21,146.62,29908.0,129.8428,130.331,129.7895,130.1535,29908.0
2021-06-18 10:00:00,146.61,146.62,146.39,146.48,27142.0,130.1446,130.1535,129.9493,130.0292,27142.0
2021-06-18 10:05:00,146.47,146.92,146.45,146.92,35095.0,130.0203,130.4198,130.0026,130.4198,35095.0
2021-06-18 10:10:00,146.91,146.92,146.61,146.83,22472.0,130.4109,130.4198,130.1446,130.3399,22472.0
2021-06-18 10:15:00,146.82,146.83,146.6,146.6,29534.0,130.331,130.3399,130.1357,130.1357,29534.0
2021-06-18 10:20:00,146.59,146.6,146.4,146.43,73734.0,130.1269,130.1357,129.9582,129.9848,73734.0
2021-06-18 10:25:00,146.4,146.57,146.4,146.56,27818.0,129.9582,130.1091,129.9582,130.1002,27818.0
2021-06-18 10:30:00,146.55,146.55,146.3,146.47,44549.0,130.0913,130.0913,129.8694,130.0203,44549.0
2021-06-18 10:35:00,146.5,146.7,146.5,146.64,30739.0,130.047,130.2245,130.047,130.1712,30739.0
2021-06-18 10:40:00,146.64,146.65,146.45,146.47,29710.0,130.1712,130.1801,130.0026,130.0203,29710.0
2021-06-18 10:45:00,146.43,146.47,146.23,146.33,41587.0,129.9848,130.0203,129.8073,129.8961,41587.0
2021-06-18 10:50:00,146.35,146.46,146.21,146.32,39771.0,129.9138,130.0115,129.7895,129.8872,39771.0
2021-06-18 10:55:00,146.32,146.44,146.25,146.4,31045.0,129.8872,129.9937,129.825,129.9582,31045.0
2021-06-18 11:00:00,146.38,146.41,146.2,146.22,38710.0,129.9404,129.9671,129.7807,129.7984,38710.0
2021-06-18 11:05:00,146.2,146.2,145.99,146.06,55677.0,129.7807,129.7807,129.5942,129.6564,55677.0
2021-06-18 11:10:00,146.07,146.07,145.8,145.86,34301.0,129.6653,129.6653,129.4256,129.4788,34301.0
2021-06-18 11:15:00,145.86,146.16,145.83,146.05,31249.0,129.4788,129.7451,129.4522,129.6475,31249.0
2021-06-18 11:20:00,146.03,146.07,145.77,145.98,87698.0,129.6297,129.6653,129.3989,129.5854,87698.0
2021-06-18 11:25:00,145.98,146.08,145.85,146.05,41391.0,129.5854,129.6741,129.47,129.6475,41391.0
2021-06-18 11:30:00,146.06,146.3,146.06,146.28,29790.0,129.6564,129.8694,129.6564,129.8517,29790.0
2021-06-18 11:35:00,146.28,146.34,146.18,146.29,55475.0,129.8517,129.9049,129.7629,129.8605,55475.0
2021-06-18 11:40:00,146.3,146.31,146.08,146.2,40925.0,129.8694,129.8783,129.6741,129.7807,40925.0
2021-06-18 11:45:00,146.2,146.32,146.18,146.31,18661.0,129.7807,129.8872,129.7629,129.8783,18661.0
2021-06-18 11:50:00,146.33,146.37,146.29,146.31,20194.0,129.8961,129.9316,129.8605,129.8783,20194.0
2021-06-18 11:55:00,146.28,146.44,146.26,146.44,19026.0,129.8517,129.9937,129.8339,129.9937,19026.0
2021-06-18 12:00:00,146.42,146.42,146.29,146.4,21548.0,129.9759,129.9759,129.8605,129.9582,21548.0
2021-06-18 12:05:00,146.4,146.69,146.4,146.68,20050.0,129.9582,130.2156,129.9582,130.2067,20050.0
2021-06-18 12:10:00,146.68,146.77,146.66,146.69,24160.0,130.2067,130.2866,130.189,130.2156,24160.0
2021-06-18 12:15:00,146.69,146.69,146.49,146.52,24910.0,130.2156,130.2156,130.0381,130.0647,24910.0
2021-06-18 12:20:00,146.53,146.53,146.47,146.51,12755.0,130.0736,130.0736,130.0203,130.0558,12755.0
2021-06-18 12:25:00,146.5,146.51,146.4,146.5,16914.0,130.047,130.0558,129.9582,130.047,16914.0
2021-06-18 12:30:00,146.5,146.51,146.42,146.43,15225.0,130.047,130.0558,129.9759,129.9848,15225.0
2021-06-18 12:35:00,146.45,146.45,146.36,146.42,15673.0,130.0026,130.0026,129.9227,129.9759,15673.0
2021-06-18 12:40:00,146.41,146.41,146.32,146.32,19056.0,129.9671,129.9671,129.8872,129.8872,19056.0
2021-06-18 12:45:00,146.33,146.37,146.29,146.34,19260.0,129.8961,129.9316,129.8605,129.9049,19260.0
2021-06-18 12:50:00,146.35,146.51,146.31,146.51,45531.0,129.9138,130.0558,129.8783,130.0558,45531.0
2021-06-18 12:55:00,146.51,146.53,146.45,146.5,18395.0,130.0558,130.0736,130.0026,130.047,18395.0
2021-06-18 13:00:00,146.49,146.49,146.35,146.44,18673.0,130.0381,130.0381,129.9138,129.9937,18673.0
2021-06-18 13:05:00,146.43,146.58,146.43,146.55,14682.0,129.9848,130.118,129.9848,130.0913,14682.0
2021-06-18 13:10:00,146.56,146.73,146.54,146.69,20401.0,130.1002,130.2511,130.0825,130.2156,20401.0
2021-06-18 13:15:00,146.69,146.71,146.6,146.62,12880.0,130.2156,130.2334,130.1357,130.1535,12880.0
2021-06-18 13:20:00,146.61,146.67,146.57,146.59,21363.0,130.1446,130.1979,130.1091,130.1269,21363.0
2021-06-18 13:25:00,146.59,146.59,146.41,146.44,20452.0,130.1269,130.1269,129.9671,129.9937,20452.0
2021-06-18 13:30:00,146.44,146.49,146.43,146.44,13897.0,129.9937,130.0381,129.9848,129.9937,13897.0
2021-06-18 13:35:00,146.45,146.46,146.35,146.45,15713.0,130.0026,130.0115,129.9138,130.0026,15713.0
2021-06-18 13:40:00,146.45,146.45,146.37,146.39,18439.0,130.0026,130.0026,129.9316,129.9493,18439.0
2021-06-18 13:45:00,146.41,146.41,146.27,146.28,12919.0,129.9671,129.9671,129.8428,129.8517,12919.0
2021-06-18 13:50:00,146.28,146.44,146.28,146.38,14865.0,129.8517,129.9937,129.8517,129.9404,14865.0
2021-06-18 13:55:00,146.38,146.45,146.35,146.41,10236.0,129.9404,130.0026,129.9138,129.9671,10236.0
2021-06-18 14:00:00,146.4,146.65,146.37,146.55,22031.0,129.9582,130.1801,129.9316,130.0913,22031.0
2021-06-18 14:05:00,146.53,146.65,146.51,146.63,12643.0,130.0736,130.1801,130.0558,130.1624,12643.0
2021-06-18 14:10:00,146.63,146.66,146.59,146.64,14259.0,130.1624,130.189,130.1269,130.1712,14259.0
2021-06-18 14:15:00,146.65,146.66,146.55,146.59,10746.0,130.1801,130.189,130.0913,130.1269,10746.0
2021-06-18 14:20:00,146.6,146.69,146.59,146.69,18217.0,130.1357,130.2156,130.1269,130.2156,18217.0
2021-06-18 14:25:00,146.67,146.67,146.6,146.66,10962.0,130.1979,130.1979,130.1357,130.189,10962.0
2021-06-18 14:30:00,146.66,146.7,146.61,146.68,27251.0,130.189,130.2245,130.1446,130.2067,27251.0
2021-06-18 14:35:00,146.69,146.75,146.67,146.75,16885.0,130.2156,130.2689,130.1979,130.2689,16885.0
2021-06-18 14:40:00,146.75,146.8,146.68,146.68,17594.0,130.2689,130.3133,130.2067,130.2067,17594.0
2021-06-18 14:45:00,146.69,146.85,146.69,146.81,27387.0,130.2156,130.3577,130.2156,130.3221,27387.0
2021-06-18 14:50:00,146.82,146.93,146.81,146.87,15431.0,130.331,130.4287,130.3221,130.3754,15431.0
2021-06-18 14:55:00,146.86,146.88,146.78,146.85,29094.0,130.3665,130.3843,130.2955,130.3577,29094.0
2021-06-18 15:00:00,146.85,146.94,146.78,146.91,29602.0,130.3577,130.4375,130.2955,130.4109,29602.0
2021-06-18 15:05:00,146.9,146.9,146.78,146.83,25160.0,130.402,130.402,130.2955,130.3399,25160.0
2021-06-18 15:10:00,146.83,146.98,146.82,146.94,33018.0,130.3399,130.4731,130.331,130.4375,33018.0
2021-06-18 15:15:00,146.95,147.0,146.87,146.99,30229.0,130.4464,130.4908,130.3754,130.4819,30229.0
2021-06-18 15:20:00,146.97,147.03,146.96,147.0,25777.0,130.4642,130.5174,130.4553,130.4908,25777.0
2021-06-18 15:25:00,147.0,147.06,146.95,146.95,27411.0,130.4908,130.5441,130.4464,130.4464,27411.0
2021-06-18 15:30:00,146.94,146.99,146.83,146.86,49208.0,130.4375,130.4819,130.3399,130.3665,49208.0
2021-06-18 15:35:00,146.88,146.9,146.74,146.78,48454.0,130.3843,130.402,130.26,130.2955,48454.0
2021-06-18 15:40:00,146.77,146.81,146.72,146.75,41166.0,130.2866,130.3221,130.2423,130.2689,41166.0
2021-06-18 15:45:00,146.74,146.76,146.48,146.5,59968.0,130.26,130.2778,130.0292,130.047,59968.0
2021-06-18 15:50:00,146.5,146.56,145.23,146.0,275851.0,130.047,130.1002,128.9196,129.6031,275851.0
2021-06-18 15:55:00,146.0,146.01,145.24,145.31,577142.0,129.6031,129.612,128.9285,128.9906,577142.0
2021-06-21 09:30:00,146.5,146.73,145.75,146.15,118234.0,130.047,130.2511,129.3812,129.7363,118234.0
2021-06-21 09:35:00,146.12,146.45,146.02,146.26,48455.0,129.7096,130.0026,129.6209,129.8339,48455.0
2021-06-21 09:40:00,146.23,146.35,146.04,146.18,40118.0,129.8073,129.9138,129.6386,129.7629,40118.0
2021-06-21 09:45:00,146.12,146.15,145.75,145.87,49728.0,129.7096,129.7363,129.3812,129.4877,49728.0
2021-06-21 09:50:00,145.86,145.98,145.8,145.97,26686.0,129.4788,129.5854,129.4256,129.5765,26686.0
2021-06-21 09:55:00,146.0,146.16,146.0,146.04,49886.0,129.6031,129.7451,129.6031,129.6386,49886.0
2021-06-21 10:00:00,146.05,146.14,145.97,146.02,38158.0,129.6475,129.7274,129.5765,129.6209,38158.0
2021-06-21 10:05:00,146.02,146.09,145.93,145.95,36160.0,129.6209,129.683,129.541,129.5587,36160.0
2021-06-21 10:10:00,145.94,145.99,145.73,145.74,34793.0,129.5499,129.5942,129.3634,129.3723,34793.0
2021-06-21 10:15:00,145.76,146.1,145.76,145.99,40311.0,129.3901,129.6919,129.3901,129.5942,40311.0
2021-06-21 10:20:00,145.98,146.15,145.88,145.91,78667.0,129.5854,129.7363,129.4966,129.5232,78667.0
2021-06-21 10:25:00,145.9,145.92,145.73,145.86,27263.0,129.5143,129.5321,129.3634,129.4788,27263.0
2021-06-21 10:30:00,145.86,145.91,145.76,145.78,20278.0,129.4788,129.5232,129.3901,129.4078,20278.0
2021-06-21 10:35:00,145.77,145.78,145.66,145.69,65825.0,129.3989,129.4078,129.3013,129.3279,65825.0
2021-06-21 10:40:00,145.69,145.7,145.56,145.63,35533.0,129.3279,129.3368,129.2125,129.2747,35533.0
2021-06-21 10:45:00,145.63,145.7,145.63,145.65,28399.0,129.2747,129.3368,129.2747,129.2924,28399.0
2021-06-21 10:50:00,145.65,145.79,145.65,145.77,33782.0,129.2924,129.4167,129.2924,129.3989,33782.0
2021-06-21 10:55:00,145.77,145.86,145.7,145.72,39379.0,129.3989,129.4788,129.3368,129.3546,39379.0
2021-06-21 11:00:00,145.73,145.84,145.6,145.84,26699.0,129.3634,129.4611,129.248,129.4611,26699.0
2021-06-21 11:05:00,145.85,145.93,145.54,145.57,46492.0,129.47,129.541,129.1948,129.2214,46492.0
2021-06-21 11:10:00,145.56,145.63,145.45,145.45,34861.0,129.2125,129.2747,129.1149,129.1149,34861.0
2021-06-21 11:15:00,145.48,145.69,145.48,145.67,28712.0,129.1415,129.3279,129.1415,129.3102,28712.0
2021-06-21 11:20:00,145.68,145.82,145.68,145.76,18736.0,129.3191,129.4433,129.3191,129.3901,18736.0
2021-06-21 11:25:00,145.76,145.8,145.72,145.78,25821.0,129.3901,129.4256,129.3546,129.4078,25821.0
2021-06-21 11:30:00,145.78,145.85,145.67,145.82,41906.0,129.4078,129.47,129.3102,129.4433,41906.0
2021-06-21 11:35:00,145.82,145.97,145.82,145.96,31382.0,129.4433,129.5765,129.4433,129.5676,31382.0
2021-06-21 11:40:00,145.96,145.97,145.87,145.94,56254.0,129.5676,129.5765,129.4877,129.5499,56254.0
2021-06-21 11:45:00,145.94,146.16,145.94,146.15,70090.0,129.5499,129.7451,129.5499,129.7363,70090.0
2021-06-21 11:50:00,146.16,146.28,146.12,146.14,113163.0,129.7451,129.8517,129.7096,129.7274,113163.0
2021-06-21 11:55:00,146.14,146.15,146.05,146.09,29919.0,129.7274,129.7363,129.6475,129.683,29919.0
2021-06-21 12:00:00,146.08,146.1,145.99,146.0,13916.0,129.6741,129.6919,129.5942,129.6031,13916.0
2021-06-21 12:05:00,146.0,146.05,145.9,146.03,39276.0,129.6031,129.6475,129.5143,129.6297,39276.0
2021-06-21 12:10:00,146.03,146.08,145.9,145.92,53499.0,129.6297,129.6741,129.5143,129.5321,53499.0
2021-06-21 12:15:00,145.93,145.97,145.8,145.81,26741.0,129.541,129.5765,129.4256,129.4345,26741.0
2021-06-21 12:20:00,145.81,145.91,145.81,145.88,20744.0,129.4345,129.5232,129.4345,129.4966,20744.0
2021-06-21 12:25:00,145.87,146.04,145.83,145.97,35746.0,129.4877,129.6386,129.4522,129.5765,35746.0
2021-06-21 12:30:00,145.98,146.08,145.96,146.08,23677.0,129.5854,129.6741,129.5676,129.6741,23677.0
2021-06-21 12:35:00,146.08,146.08,145.96,146.0,30493.0,129.6741,129.6741,129.5676,129.6031,30493.0
2021-06-21 12:40:00,146.0,146.06,145.93,145.94,23903.0,129.6031,129.6564,129.541,129.5499,23903.0
2021-06-21 12:45:00,145.94,145.97,145.83,145.83,35034.0,129.5499,129.5765,129.4522,129.4522,35034.0
2021-06-21 12:50:00,145.82,145.93,145.82,145.9,15993.0,129.4433,129.541,129.4433,129.5143,15993.0
2021-06-21 12:55:00,145.92,146.07,145.92,146.04,59769.0,129.5321,129.6653,129.5321,129.6386,59769.0
2021-06-21 13:00:00,146.06,146.16,146.06,146.15,24740.0,129.6564,129.7451,129.6564,129.7363,24740.0
2021-06-21 13:05:00,146.14,146.21,146.11,146.18,72865.0,129.7274,129.7895,129.7008,129.7629,72865.0
2021-06-21 13:10:00,146.17,146.19,146.11,146.17,18210.0,129.754,129.7718,129.7008,129.754,18210.0
2021-06-21 13:15:00,146.17,146.24,146.16,146.2,8133.0,129.754,129.8162,129.7451,129.7807,8133.0
2021-06-21 13:20:00,146.21,146.21,146.12,146.16,12620.0,129.7895,129.7895,129.7096,129.7451,12620.0
2021-06-21 13:25:00,146.14,146.22,146.11,146.17,13622.0,129.7274,129.7984,129.7008,129.754,13622.0
2021-06-21 13:30:00,146.18,146.29,146.17,146.22,43038.0,129.7629,129.8605,129.754,129.7984,43038.0
2021-06-21 13:35:00,146.22,146.24,146.12,146.12,16628.0,129.7984,129.8162,129.7096,129.7096,16628.0
2021-06-21 13:40:00,146.12,146.34,146.11,146.31,17078.0,129.7096,129.9049,129.7008,129.8783,17078.0
2021-06-21 13:45:00,146.31,146.4,146.29,146.39,11351.0,129.8783,129.9582,129.8605,129.9493,11351.0
2021-06-21 13:50:00,146.39,146.4,146.34,146.36,10413.0,129.9493,129.9582,129.9049,129.9227,10413.0
2021-06-21 13:55:00,146.36,146.36,146.27,146.27,7770.0,129.9227,129.9227,129.8428,129.8428,7770.0
2021-06-21 14:00:00,146.27,146.29,146.11,146.16,28671.0,129.8428,129.8605,129.7008,129.7451,28671.0
2021-06-21 14:05:00,146.14,146.28,146.12,146.27,8054.0,129.7274,129.8517,129.7096,129.8428,8054.0
2021-06-21 14:10:00,146.27,146.39,146.25,146.37,21858.0,129.8428,129.9493,129.825,129.9316,21858.0
2021-06-21 14:15:00,146.39,146.43,146.35,146.36,10812.0,129.9493,129.9848,129.9138,129.9227,10812.0
2021-06-21 14:20:00,146.36,146.36,146.29,146.3,7279.0,129.9227,129.9227,129.8605,129.8694,7279.0
2021-06-21 14:25:00,146.3,146.34,146.29,146.31,9450.0,129.8694,129.9049,129.8605,129.8783,9450.0
2021-06-21 14:30:00,146.31,146.34,146.26,146.3,13655.0,129.8783,129.9049,129.8339,129.8694,13655.0
2021-06-21 14:35:00,146.3,146.38,146.29,146.34,8017.0,129.8694,129.9404,129.8605,129.9049,8017.0
2021-06-21 14:40:00,146.33,146.39,146.32,146.37,8765.0,129.8961,129.9493,129.8872,129.9316,8765.0
2021-06-21 14:45:00,146.35,146.4,146.34,146.38,8413.0,129.9138,129.9582,129.9049,129.9404,8413.0
2021-06-21 14:50:00,146.38,146.38,146.29,146.33,14005.0,129.9404,129.9404,129.8605,129.8961,14005.0
2021-06-21 14:55:00,146.34,146.4,146.31,146.37,16032.0,129.9049,129.9582,129.8783,129.9316,16032.0
2021-06-21 15:00:00,146.36,146.36,146.28,146.28,11122.0,129.9227,129.9227,129.8517,129.8517,11122.0
2021-06-21 15:05:00,146.27,146.36,146.24,146.36,17789.0,129.8428,129.9227,129.8162,129.9227,17789.0
2021-06-21 15:10:00,146.35,146.37,146.26,146.26,21012.0,129.9138,129.9316,129.8339,129.8339,21012.0
2021-06-21 15:15:00,146.27,146.4,146.26,146.37,17414.0,129.8428,129.9582,129.8339,129.9316,17414.0
2021-06-21 15:20:00,146.37,146.41,146.31,146.39,11019.0,129.9316,129.9671,129.8783,129.9493,11019.0
2021-06-21 15:25:00,146.39,146.48,146.36,146.47,13017.0,129.9493,130.0292,129.9227,130.0203,13017.0
2021-06-21 15:30:00,146.47,146.63,146.46,146.58,50846.0,130.0203,130.1624,130.0115,130.118,50846.0
2021-06-21 15:35:00,146.59,146.66,146.52,146.64,40215.0,130.1269,130.189,130.0647,130.1712,40215.0
2021-06-21 15:40:00,146.65,146.67,146.56,146.56,61497.0,130.1801,130.1979,130.1002,130.1002,61497.0
2021-06-21 15:45:00,146.57,146.61,146.51,146.53,49867.0,130.1091,130.1446,130.0558,130.0736,49867.0
2021-06-21 15:50:00,146.54,146.74,146.44,146.68,93882.0,130.0825,130.26,129.9937,130.2067,93882.0
2021-06-21 15:55:00,146.66,146.66,146.44,146.57,111910.0,130.189,130.189,129.9937,130.1091,111910.0
2021-06-22 09:30:00,146.72,146.98,146.55,146.78,85151.0,130.2423,130.4731,130.0913,130.2955,85151.0
2021-06-22 09:35:00,146.8,146.82,146.39,146.53,40719.0,130.3133,130.331,129.9493,130.0736,40719.0
2021-06-22 09:40:00,146.56,146.56,146.28,146.3,18315.0,130.1002,130.1002,129.8517,129.8694,18315.0
2021-06-22 09:45:00,146.36,146.56,146.36,146.52,17685.0,129.9227,130.1002,129.9227,130.0647,17685.0
2021-06-22 09:50:00,146.54,146.67,146.44,146.61,13604.0,130.0825,130.1979,129.9937,130.1446,13604.0
2021-06-22 09:55:00,146.6,146.75,146.58,146.69,25732.0,130.1357,130.2689,130.118,130.2156,25732.0
2021-06-22 10:00:00,146.7,146.81,146.62,146.77,46585.0,130.2245,130.3221,130.1535,130.2866,46585.0
2021-06-22 10:05:00,146.76,146.93,146.68,146.89,43636.0,130.2778,130.4287,130.2067,130.3932,43636.0
2021-06-22 10:10:00,146.9,146.99,146.85,146.85,37069.0,130.402,130.4819,130.3577,130.3577,37069.0
2021-06-22 10:15:00,146.86,146.94,146.77,146.94,27866.0,130.3665,130.4375,130.2866,130.4375,27866.0
2021-06-22 10:20:00,146.93,147.05,146.88,147.03,18990.0,130.4287,130.5352,130.3843,130.5174,18990.0
2021-06-22 10:25:00,147.01,147.04,146.93,147.0,18576.0,130.4997,130.5263,130.4287,130.4908,18576.0
2021-06-22 10:30:00,147.01,147.29,147.0,147.29,28374.0,130.4997,130.7482,130.4908,130.7482,28374.0
2021-06-22 10:35:00,147.28,147.38,147.23,147.38,23859.0,130.7394,130.8281,130.695,130.8281,23859.0
2021-06-22 10:40:00,147.39,147.45,147.33,147.44,27847.0,130.837,130.8903,130.7837,130.8814,27847.0
2021-06-22 10:45:00,147.44,147.51,147.2,147.28,30287.0,130.8814,130.9435,130.6683,130.7394,30287.0
2021-06-22 10:50:00,147.28,147.35,147.21,147.23,17519.0,130.7394,130.8015,130.6772,130.695,17519.0
2021-06-22 10:55:00,147.22,147.31,147.22,147.23,16000.0,130.6861,130.766,130.6861,130.695,16000.0
2021-06-22 11:00:00,147.25,147.25,147.12,147.18,20819.0,130.7127,130.7127,130.5973,130.6506,20819.0
2021-06-22 11:05:00,147.18,147.2,147.08,147.12,23461.0,130.6506,130.6683,130.5618,130.5973,23461.0
2021-06-22 11:10:00,147.13,147.24,147.12,147.22,24126.0,130.6062,130.7039,130.5973,130.6861,24126.0
2021-06-22 11:15:00,147.22,147.32,147.19,147.27,14533.0,130.6861,130.7749,130.6595,130.7305,14533.0
2021-06-22 11:20:00,147.26,147.3,147.15,147.2,13000.0,130.7216,130.7571,130.624,130.6683,13000.0
2021-06-22 11:25:00,147.2,147.31,147.09,147.11,25875.0,130.6683,130.766,130.5707,130.5885,25875.0
2021-06-22 11:30:00,147.09,147.2,147.04,147.11,14504.0,130.5707,130.6683,130.5263,130.5885,14504.0
2021-06-22 11:35:00,147.11,147.16,147.06,147.15,15821.0,130.5885,130.6328,130.5441,130.624,15821.0
2021-06-22 11:40:00,147.17,147.33,147.17,147.3,13289.0,130.6417,130.7837,130.6417,130.7571,13289.0
2021-06-22 11:45:00,147.27,147.31,147.25,147.25,7522.0,130.7305,130.766,130.7127,130.7127,7522.0
2021-06-22 11:50:00,147.28,147.29,147.18,147.23,19201.0,130.7394,130.7482,130.6506,130.695,19201.0
2021-06-22 11:55:00,147.27,147.27,147.16,147.2,14003.0,130.7305,130.7305,130.6328,130.6683,14003.0
2021-06-22 12:00:00,147.21,147.21,147.03,147.06,12155.0,130.6772,130.6772,130.5174,130.5441,12155.0
2021-06-22 12:05:00,147.09,147.22,147.09,147.2,6185.0,130.5707,130.6861,130.5707,130.6683,6185.0
2021-06-22 12:10:00,147.19,147.24,147.13,147.13,10328.0,130.6595,130.7039,130.6062,130.6062,10328.0
2021-06-22 12:15:00,147.12,147.12,146.98,146.99,14260.0,130.5973,130.5973,130.4731,130.4819,14260.0
2021-06-22 12:20:00,146.98,146.98,146.93,146.94,8637.0,130.4731,130.4731,130.4287,130.4375,8637.0
2021-06-22 12:25:00,146.95,146.97,146.9,146.93,10421.0,130.4464,130.4642,130.402,130.4287,10421.0
2021-06-22 12:30:00,146.92,146.93,146.84,146.85,8950.0,130.4198,130.4287,130.3488,130.3577,8950.0
2021-06-22 12:35:00,146.86,146.89,146.82,146.87,10589.0,130.3665,130.3932,130.331,130.3754,10589.0
2021-06-22 12:40:00,146.87,146.96,146.86,146.9,6959.0,130.3754,130.4553,130.3665,130.402,6959.0
2021-06-22 12:45:00,146.91,146.91,146.86,146.86,7944.0,130.4109,130.4109,130.3665,130.3665,7944.0
2021-06-22 12:50:00,146.86,146.96,146.86,146.91,14330.0,130.3665,130.4553,130.3665,130.4109,14330.0
2021-06-22 12:55:00,146.89,146.97,146.88,146.97,11986.0,130.3932,130.4642,130.3843,130.4642,11986.0
2021-06-22 13:00:00,146.96,146.96,146.82,146.85,6456.0,130.4553,130.4553,130.331,130.3577,6456.0
2021-06-22 13:05:00,146.85,146.9,146.85,146.88,3346.0,130.3577,130.402,130.3577,130.3843,3346.0
2021-06-22 13:10:00,146.87,146.95,146.87,146.95,16118.0,130.3754,130.4464,130.3754,130.4464,16118.0
2021-06-22 13:15:00,146.94,146.96,146.9,146.93,9698.0,130.4375,130.4553,130.402,130.4287,9698.0
2021-06-22 13:20:00,146.94,147.01,146.92,147.01,9631.0,130.4375,130.4997,130.4198,130.4997,9631.0
2021-06-22 13:25:00,147.02,147.09,147.02,147.08,6487.0,130.5086,130.5707,130.5086,130.5618,6487.0
2021-06-22 13:30:00,147.09,147.09,146.96,146.97,8745.0,130.5707,130.5707,130.4553,130.4642,8745.0
2021-06-22 13:35:00,146.97,146.97,146.89,146.9,11838.0,130.4642,130.4642,130.3932,130.402,11838.0
2021-06-22 13:40:00,146.9,146.98,146.9,146.92,10673.0,130.402,130.4731,130.402,130.4198,10673.0
2021-06-22 13:45:00,146.91,146.93,146.89,146.92,6872.0,130.4109,130.4287,130.3932,130.4198,6872.0
2021-06-22 13:50:00,146.93,146.98,146.92,146.96,17888.0,130.4287,130.4731,130.4198,130.4553,17888.0
2021-06-22 13:55:00,146.96,146.96,146.85,146.9,7730.0,130.4553,130.4553,130.3577,130.402,7730.0
2021-06-22 14:00:00,146.9,146.94,146.8,146.82,27910.0,130.402,130.4375,130.3133,130.331,27910.0
2021-06-22 14:05:00,146.81,146.82,146.74,146.78,11452.0,130.3221,130.331,130.26,130.2955,11452.0
2021-06-22 14:10:00,146.79,146.79,146.7,146.74,10609.0,130.3044,130.3044,130.2245,130.26,10609.0
2021-06-22 14:15:00,146.73,146.74,146.69,146.71,8674.0,130.2511,130.26,130.2156,130.2334,8674.0
2021-06-22 14:20:00,146.71,146.78,146.7,146.78,9986.0,130.2334,130.2955,130.2245,130.2955,9986.0
2021-06-22 14:25:00,146.77,146.79,146.72,146.75,8067.0,130.2866,130.3044,130.2423,130.2689,8067.0
2021-06-22 14:30:00,146.74,146.84,146.73,146.82,17337.0,130.26,130.3488,130.2511,130.331,17337.0
2021-06-22 14:35:00,146.82,146.9,146.77,146.9,16744.0,130.331,130.402,130.2866,130.402,16744.0
2021-06-22 14:40:00,146.91,146.97,146.9,146.91,10387.0,130.4109,130.4642,130.402,130.4109,10387.0
2021-06-22 14:45:00,146.91,146.91,146.83,146.83,8778.0,130.4109,130.4109,130.3399,130.3399,8778.0
2021-06-22 14:50:00,146.85,146.85,146.75,146.82,9528.0,130.3577,130.3577,130.2689,130.331,9528.0
2021-06-22 14:55:00,146.83,146.87,146.78,146.79,9431.0,130.3399,130.3754,130.2955,130.3044,9431.0
2021-06-22 15:00:00,146.81,146.86,146.78,146.82,15614.0,130.3221,130.3665,130.2955,130.331,15614.0
2021-06-22 15:05:00,146.83,146.87,146.76,146.85,19813.0,130.3399,130.3754,130.2778,130.3577,19813.0
2021-06-22 15:10:00,146.84,146.96,146.84,146.87,22175.0,130.3488,130.4553,130.3488,130.3754,22175.0
2021-06-22 15:15:00,146.87,146.88,146.76,146.82,30338.0,130.3754,130.3843,130.2778,130.331,30338.0
2021-06-22 15:20:00,146.83,147.02,146.82,147.01,18446.0,130.3399,130.5086,130.331,130.4997,18446.0
2021-06-22 15:25:00,147.02,147.14,147.02,147.14,18227.0,130.5086,130.6151,130.5086,130.6151,18227.0
2021-06-22 15:30:00,147.12,147.17,147.08,147.13,22290.0,130.5973,130.6417,130.5618,130.6062,22290.0
2021-06-22 15:35:00,147.1,147.17,147.05,147.11,24938.0,130.5796,130.6417,130.5352,130.5885,24938.0
2021-06-22 15:40:00,147.12,147.2,147.09,147.16,31676.0,130.5973,130.6683,130.5707,130.6328,31676.0
2021-06-22 15:45:00,147.15,147.18,147.04,147.08,47473.0,130.624,130.6506,130.5263,130.5618,47473.0
2021-06-22 15:50:00,147.07,147.08,146.7,146.86,104146.0,130.5529,130.5618,130.2245,130.3665,104146.0
2021-06-22 15:55:00,146.84,146.86,146.68,146.79,138109.0,130.3488,130.3665,130.2067,130.3044,138109.0
2021-06-23 09:30:00,146.21,146.21,145.45,145.79,180800.0,129.7895,129.7895,129.1149,129.4167,180800.0
2021-06-23 09:35:00,145.82,145.82,145.33,145.39,35401.0,129.4433,129.4433,129.0084,129.0616,35401.0
2021-06-23 09:40:00,145.38,145.52,145.31,145.52,34718.0,129.0527,129.177,128.9906,129.177,34718.0
2021-06-23 09:45:00,145.5,145.57,145.29,145.38,50796.0,129.1593,129.2214,128.9729,129.0527,50796.0
2021-06-23 09:50:00,145.38,145.47,145.31,145.41,33628.0,129.0527,129.1326,128.9906,129.0794,33628.0
2021-06-23 09:55:00,145.42,145.61,145.41,145.6,29833.0,129.0883,129.2569,129.0794,129.248,29833.0
2021-06-23 10:00:00,145.61,145.7,145.48,145.48,25929.0,129.2569,129.3368,129.1415,129.1415,25929.0
2021-06-23 10:05:00,145.48,145.57,145.45,145.47,20058.0,129.1415,129.2214,129.1149,129.1326,20058.0
2021-06-23 10:10:00,145.5,145.5,145.36,145.38,21816.0,129.1593,129.1593,129.035,129.0527,21816.0
2021-06-23 10:15:00,145.4,145.6,145.4,145.55,22292.0,129.0705,129.248,129.0705,129.2037,22292.0
2021-06-23 10:20:00,145.56,145.56,145.41,145.43,22148.0,129.2125,129.2125,129.0794,129.0971,22148.0
2021-06-23 10:25:00,145.41,145.54,145.4,145.53,24352.0,129.0794,129.1948,129.0705,129.1859,24352.0
2021-06-23 10:30:00,145.52,145.53,145.39,145.46,14610.0,129.177,129.1859,129.0616,129.1238,14610.0
2021-06-23 10:35:00,145.47,145.52,145.42,145.44,23015.0,129.1326,129.177,129.0883,129.106,23015.0
2021-06-23 10:40:00,145.44,145.46,145.4,145.46,20838.0,129.106,129.1238,129.0705,129.1238,20838.0
2021-06-23 10:45:00,145.46,145.63,145.42,145.61,22618.0,129.1238,129.2747,129.0883,129.2569,22618.0
2021-06-23 10:50:00,145.6,145.67,145.56,145.62,33903.0,129.248,129.3102,129.2125,129.2658,33903.0
2021-06-23 10:55:00,145.61,145.7,145.58,145.61,30944.0,129.2569,129.3368,129.2303,129.2569,30944.0
2021-06-23 11:00:00,145.6,145.65,145.43,145.57,56741.0,129.248,129.2924,129.0971,129.2214,56741.0
2021-06-23 11:05:00,145.54,145.6,145.5,145.53,28667.0,129.1948,129.248,129.1593,129.1859,28667.0
2021-06-23 11:10:00,145.53,145.53,145.29,145.29,28180.0,129.1859,129.1859,128.9729,128.9729,28180.0
2021-06-23 11:15:00,145.29,145.32,145.17,145.22,41365.0,128.9729,128.9995,128.8663,128.9107,41365.0
2021-06-23 11:20:00,145.2,145.21,145.07,145.2,39364.0,128.893,128.9018,128.7776,128.893,39364.0
2021-06-23 11:25:00,145.21,145.26,145.16,145.2,23606.0,128.9018,128.9462,128.8575,128.893,23606.0
2021-06-23 11:30:00,145.21,145.35,145.21,145.35,20727.0,128.9018,129.0261,128.9018,129.0261,20727.0
2021-06-23 11:35:00,145.35,145.44,145.32,145.34,15898.0,129.0261,129.106,128.9995,129.0172,15898.0
2021-06-23 11:40:00,145.33,145.41,145.31,145.41,17940.0,129.0084,129.0794,128.9906,129.0794,17940.0
2021-06-23 11:45:00,145.41,145.53,145.38,145.46,18811.0,129.0794,129.1859,129.0527,129.1238,18811.0
2021-06-23 11:50:00,145.47,145.5,145.38,145.41,12694.0,129.1326,129.1593,129.0527,129.0794,12694.0
2021-06-23 11:55:00,145.42,145.6,145.41,145.58,20107.0,129.0883,129.248,129.0794,129.2303,20107.0
2021-06-23 12:00:00,145.59,145.66,145.56,145.62,25584.0,129.2392,129.3013,129.2125,129.2658,25584.0
2021-06-23 12:05:00,145.61,145.63,145.56,145.56,14256.0,129.2569,129.2747,129.2125,129.2125,14256.0
2021-06-23 12:10:00,145.56,145.56,145.44,145.48,22898.0,129.2125,129.2125,129.106,129.1415,22898.0
2021-06-23 12:15:00,145.48,145.48,145.4,145.46,20283.0,129.1415,129.1415,129.0705,129.1238,20283.0
2021-06-23 12:20:00,145.45,145.45,145.33,145.34,9103.0,129.1149,129.1149,129.0084,129.0172,9103.0
2021-06-23 12:25:00,145.34,145.42,145.34,145.41,15869.0,129.0172,129.0883,129.0172,129.0794,15869.0
2021-06-23 12:30:00,145.4,145.45,145.39,145.44,14284.0,129.0705,129.1149,129.0616,129.106,14284.0
2021-06-23 12:35:00,145.43,145.43,145.26,145.28,19013.0,129.0971,129.0971,128.9462,128.964,19013.0
2021-06-23 12:40:00,145.28,145.41,145.27,145.35,30552.0,128.964,129.0794,128.9551,129.0261,30552.0
2021-06-23 12:45:00,145.32,145.33,145.21,145.25,15544.0,128.9995,129.0084,128.9018,128.9373,15544.0
2021-06-23 12:50:00,145.27,145.28,145.2,145.26,13923.0,128.9551,128.964,128.893,128.9462,13923.0
2021-06-23 12:55:00,145.24,145.26,145.2,145.22,10713.0,128.9285,128.9462,128.893,128.9107,10713.0
2021-06-23 13:00:00,145.21,145.22,145.13,145.13,10263.0,128.9018,128.9107,128.8308,128.8308,10263.0
2021-06-23 13:05:00,145.12,145.19,145.11,145.14,12102.0,128.8219,128.8841,128.8131,128.8397,12102.0
2021-06-23 13:10:00,145.14,145.24,145.11,145.23,9642.0,128.8397,128.9285,128.8131,128.9196,9642.0
2021-06-23 13:15:00,145.22,145.3,145.22,145.24,13679.0,128.9107,128.9817,128.9107,128.9285,13679.0
2021-06-23 13:20:00,145.23,145.28,145.21,145.26,10871.0,128.9196,128.964,128.9018,128.9462,10871.0
2021-06-23 13:25:00,145.26,145.38,145.26,145.36,14910.0,128.9462,129.0527,128.9462,129.035,14910.0
2021-06-23 13:30:00,145.35,145.43,145.34,145.4,11773.0,129.0261,129.0971,129.0172,129.0705,11773.0
2021-06-23 13:35:00,145.39,145.39,145.3,145.32,14648.0,129.0616,129.0616,128.9817,128.9995,14648.0
2021-06-23 13:40:00,145.34,145.44,145.32,145.43,5534.0,129.0172,129.106,128.9995,129.0971,5534.0
2021-06-23 13:45:00,145.43,145.51,145.36,145.49,39272.0,129.0971,129.1681,129.035,129.1504,39272.0
2021-06-23 13:50:00,145.49,145.49,145.32,145.44,39953.0,129.1504,129.1504,128.9995,129.106,39953.0
2021-06-23 13:55:00,145.43,145.45,145.3,145.33,25930.0,129.0971,129.1149,128.9817,129.0084,25930.0
2021-06-23 14:00:00,145.33,145.33,145.2,145.2,37312.0,129.0084,129.0084,128.893,128.893,37312.0
2021-06-23 14:05:00,145.19,145.23,145.17,145.17,17010.0,128.8841,128.9196,128.8663,128.8663,17010.0
2021-06-23 14:10:00,145.16,145.19,145.12,145.19,20342.0,128.8575,128.8841,128.8219,128.8841,20342.0
2021-06-23 14:15:00,145.18,145.21,145.14,145.2,19642.0,128.8752,128.9018,128.8397,128.893,19642.0
2021-06-23 14:20:00,145.2,145.2,145.11,145.14,13614.0,128.893,128.893,128.8131,128.8397,13614.0
2021-06-23 14:25:00,145.14,145.19,145.13,145.16,14031.0,128.8397,128.8841,128.8308,128.8575,14031.0
2021-06-23 14:30:00,145.15,145.18,145.12,145.15,12102.0,128.8486,128.8752,128.8219,128.8486,12102.0
2021-06-23 14:35:00,145.14,145.14,145.1,145.12,7384.0,128.8397,128.8397,128.8042,128.8219,7384.0
2021-06-23 14:40:00,145.12,145.13,145.02,145.03,51061.0,128.8219,128.8308,128.7332,128.7421,51061.0
2021-06-23 14:45:00,145.02,145.11,145.01,145.06,24481.0,128.7332,128.8131,128.7243,128.7687,24481.0
2021-06-23 14:50:00,145.06,145.06,144.98,145.02,38314.0,128.7687,128.7687,128.6977,128.7332,38314.0
2021-06-23 14:55:00,144.97,145.0,144.94,145.0,15333.0,128.6888,128.7154,128.6622,128.7154,15333.0
2021-06-23 15:00:00,145.0,145.04,144.97,145.02,9809.0,128.7154,128.7509,128.6888,128.7332,9809.0
2021-06-23 15:05:00,145.01,145.11,145.01,145.11,17408.0,128.7243,128.8131,128.7243,128.8131,17408.0
2021-06-23 15:10:00,145.1,145.19,145.08,145.16,22158.0,128.8042,128.8841,128.7864,128.8575,22158.0
2021-06-23 15:15:00,145.15,145.24,145.14,145.15,27709.0,128.8486,128.9285,128.8397,128.8486,27709.0
2021-06-23 15:20:00,145.16,145.16,145.04,145.04,20879.0,128.8575,128.8575,128.7509,128.7509,20879.0
2021-06-23 15:25:00,145.03,145.15,145.01,145.11,28600.0,128.7421,128.8486,128.7243,128.8131,28600.0
2021-06-23 15:30:00,145.1,145.14,145.07,145.08,25480.0,128.8042,128.8397,128.7776,128.7864,25480.0
2021-06-23 15:35:00,145.08,145.1,144.99,145.04,45044.0,128.7864,128.8042,128.7065,128.7509,45044.0
2021-06-23 15:40:00,145.04,145.06,145.0,145.01,38989.0,128.7509,128.7687,128.7154,128.7243,38989.0
2021-06-23 15:45:00,145.0,145.1,144.98,145.02,44328.0,128.7154,128.8042,128.6977,128.7332,44328.0
2021-06-23 15:50:00,145.0,145.03,144.91,144.93,106639.0,128.7154,128.7421,128.6355,128.6533,106639.0
2021-06-23 15:55:00,144.93,144.93,144.83,144.84,207855.0,128.6533,128.6533,128.5645,128.5734,207855.0
2021-06-24 09:30:00,145.0,145.19,144.61,145.0,173295.0,128.7154,128.8841,128.3692,128.7154,173295.0
2021-06-24 09:35:00,145.0,145.2,145.0,145.2,51694.0,128.7154,128.893,128.7154,128.893,51694.0
2021-06-24 09:40:00,145.2,145.2,144.89,145.02,40095.0,128.893,128.893,128.6178,128.7332,40095.0
2021-06-24 09:45:00,145.03,145.12,144.93,144.94,45797.0,128.7421,128.8219,128.6533,128.6622,45797.0
2021-06-24 09:50:00,144.94,145.21,144.93,145.0,47336.0,128.6622,128.9018,128.6533,128.7154,47336.0
2021-06-24 09:55:00,145.0,145.08,144.95,144.96,45290.0,128.7154,128.7864,128.671,128.6799,45290.0
2021-06-24 10:00:00,144.96,145.18,144.89,145.16,47323.0,128.6799,128.8752,128.6178,128.8575,47323.0
2021-06-24 10:05:00,145.18,145.54,145.18,145.49,60840.0,128.8752,129.1948,128.8752,129.1504,60840.0
2021-06-24 10:10:00,145.48,145.5,145.23,145.3,45260.0,129.1415,129.1593,128.9196,128.9817,45260.0
2021-06-24 10:15:00,145.31,145.52,145.31,145.51,42813.0,128.9906,129.177,128.9906,129.1681,42813.0
2021-06-24 10:20:00,145.53,145.61,145.49,145.6,52787.0,129.1859,129.2569,129.1504,129.248,52787.0
2021-06-24 10:25:00,145.59,145.71,145.59,145.7,26106.0,129.2392,129.3457,129.2392,129.3368,26106.0
2021-06-24 10:30:00,145.7,145.79,145.61,145.75,36748.0,129.3368,129.4167,129.2569,129.3812,36748.0
2021-06-24 10:35:00,145.74,145.81,145.65,145.66,40625.0,129.3723,129.4345,129.2924,129.3013,40625.0
2021-06-24 10:40:00,145.65,145.94,145.65,145.84,29712.0,129.2924,129.5499,129.2924,129.4611,29712.0
2021-06-24 10:45:00,145.83,145.86,145.71,145.71,17725.0,129.4522,129.4788,129.3457,129.3457,17725.0
2021-06-24 10:50:00,145.71,145.78,145.65,145.68,39780.0,129.3457,129.4078,129.2924,129.3191,39780.0
2021-06-24 10:55:00,145.67,145.71,145.55,145.6,31607.0,129.3102,129.3457,129.2037,129.248,31607.0
2021-06-24 11:00:00,145.61,145.78,145.61,145.71,101485.0,129.2569,129.4078,129.2569,129.3457,101485.0
2021-06-24 11:05:00,145.68,145.69,145.53,145.55,63362.0,129.3191,129.3279,129.1859,129.2037,63362.0
2021-06-24 11:10:00,145.56,145.65,145.52,145.59,26970.0,129.2125,129.2924,129.177,129.2392,26970.0
2021-06-24 11:15:00,145.6,145.65,145.51,145.52,36810.0,129.248,129.2924,129.1681,129.177,36810.0
2021-06-24 11:20:00,145.52,145.64,145.52,145.6,36517.0,129.177,129.2835,129.177,129.248,36517.0
2021-06-24 11:25:00,145.61,145.75,145.57,145.69,91727.0,129.2569,129.3812,129.2214,129.3279,91727.0
2021-06-24 11:30:00,145.68,145.72,145.62,145.65,36724.0,129.3191,129.3546,129.2658,129.2924,36724.0
2021-06-24 11:35:00,145.65,145.7,145.59,145.63,82059.0,129.2924,129.3368,129.2392,129.2747,82059.0
2021-06-24 11:40:00,145.63,145.64,145.42,145.46,79077.0,129.2747,129.2835,129.0883,129.1238,79077.0
2021-06-24 11:45:00,145.47,145.53,145.45,145.52,15356.0,129.1326,129.1859,129.1149,129.177,15356.0
2021-06-24 11:50:00,145.5,145.53,145.4,145.41,13675.0,129.1593,129.1859,129.0705,129.0794,13675.0
2021-06-24 11:55:00,145.39,145.39,145.32,145.35,10820.0,129.0616,129.0616,128.9995,129.0261,10820.0
2021-06-24 12:00:00,145.34,145.35,145.28,145.32,8684.0,129.0172,129.0261,128.964,128.9995,8684.0
2021-06-24 12:05:00,145.31,145.34,145.25,145.28,12495.0,128.9906,129.0172,128.9373,128.964,12495.0
2021-06-24 12:10:00,145.28,145.47,145.26,145.38,20946.0,128.964,129.1326,128.9462,129.0527,20946.0
2021-06-24 12:15:00,145.38,145.39,145.32,145.37,7982.0,129.0527,129.0616,128.9995,129.0439,7982.0
2021-06-24 12:20:00,145.38,145.41,145.37,145.39,7805.0,129.0527,129.0794,129.0439,129.0616,7805.0
2021-06-24 12:25:00,145.37,145.39,145.31,145.31,8779.0,129.0439,129.0616,128.9906,128.9906,8779.0
2021-06-24 12:30:00,145.3,145.47,145.3,145.44,11406.0,128.9817,129.1326,128.9817,129.106,11406.0
2021-06-24 12:35:00,145.43,145.51,145.39,145.46,9962.0,129.0971,129.1681,129.0616,129.1238,9962.0
2021-06-24 12:40:00,145.44,145.56,145.42,145.53,22104.0,129.106,129.2125,129.0883,129.1859,22104.0
2021-06-24 12:45:00,145.52,145.57,145.46,145.55,12624.0,129.177,129.2214,129.1238,129.2037,12624.0
2021-06-24 12:50:00,145.55,145.68,145.53,145.67,10941.0,129.2037,129.3191,129.1859,129.3102,10941.0
2021-06-24 12:55:00,145.66,145.66,145.56,145.63,8716.0,129.3013,129.3013,129.2125,129.2747,8716.0
2021-06-24 13:00:00,145.64,145.64,145.57,145.59,11924.0,129.2835,129.2835,129.2214,129.2392,11924.0
2021-06-24 13:05:00,145.59,145.64,145.55,145.64,8930.0,129.2392,129.2835,129.2037,129.2835,8930.0
2021-06-24 13:10:00,145.64,145.68,145.59,145.61,13723.0,129.2835,129.3191,129.2392,129.2569,13723.0
2021-06-24 13:15:00,145.63,145.7,145.59,145.65,10278.0,129.2747,129.3368,129.2392,129.2924,10278.0
2021-06-24 13:20:00,145.62,145.66,145.58,145.63,20796.0,129.2658,129.3013,129.2303,129.2747,20796.0
2021-06-24 13:25:00,145.62,145.64,145.58,145.6,8388.0,129.2658,129.2835,129.2303,129.248,8388.0
2021-06-24 13:30:00,145.61,145.62,145.57,145.6,19713.0,129.2569,129.2658,129.2214,129.248,19713.0
2021-06-24 13:35:00,145.6,145.67,145.6,145.63,10593.0,129.248,129.3102,129.248,129.2747,10593.0
2021-06-24 13:40:00,145.62,145.68,145.58,145.65,15536.0,129.2658,129.3191,129.2303,129.2924,15536.0
2021-06-24 13:45:00,145.66,145.7,145.58,145.68,16814.0,129.3013,129.3368,129.2303,129.3191,16814.0
2021-06-24 13:50:00,145.7,145.84,145.69,145.72,12023.0,129.3368,129.4611,129.3279,129.3546,12023.0
2021-06-24 13:55:00,145.72,145.73,145.57,145.6,25644.0,129.3546,129.3634,129.2214,129.248,25644.0
2021-06-24 14:00:00,145.61,145.66,145.58,145.62,16465.0,129.2569,129.3013,129.2303,129.2658,16465.0
2021-06-24 14:05:00,145.63,145.72,145.63,145.68,9855.0,129.2747,129.3546,129.2747,129.3191,9855.0
2021-06-24 14:10:00,145.68,145.7,145.57,145.58,10221.0,129.3191,129.3368,129.2214,129.2303,10221.0
2021-06-24 14:15:00,145.59,145.61,145.57,145.61,9743.0,129.2392,129.2569,129.2214,129.2569,9743.0
2021-06-24 14:20:00,145.62,145.68,145.61,145.68,11860.0,129.2658,129.3191,129.2569,129.3191,11860.0
2021-06-24 14:25:00,145.68,145.69,145.65,145.66,10035.0,129.3191,129.3279,129.2924,129.3013,10035.0
2021-06-24 14:30:00,145.66,145.69,145.64,145.67,12948.0,129.3013,129.3279,129.2835,129.3102,12948.0
2021-06-24 14:35:00,145.68,145.68,145.6,145.6,13179.0,129.3191,129.3191,129.248,129.248,13179.0
2021-06-24 14:40:00,145.61,145.62,145.59,145.6,6200.0,129.2569,129.2658,129.2392,129.248,6200.0
2021-06-24 14:45:00,145.61,145.65,145.59,145.64,11523.0,129.2569,129.2924,129.2392,129.2835,11523.0
2021-06-24 14:50:00,145.65,145.72,145.63,145.68,14338.0,129.2924,129.3546,129.2747,129.3191,14338.0
2021-06-24 14:55:00,145.69,145.7,145.63,145.7,12971.0,129.3279,129.3368,129.2747,129.3368,12971.0
2021-06-24 15:00:00,145.69,145.7,145.66,145.7,9816.0,129.3279,129.3368,129.3013,129.3368,9816.0
2021-06-24 15:05:00,145.69,145.8,145.69,145.75,31201.0,129.3279,129.4256,129.3279,129.3812,31201.0
2021-06-24 15:10:00,145.75,145.8,145.66,145.72,26975.0,129.3812,129.4256,129.3013,129.3546,26975.0
2021-06-24 15:15:00,145.72,145.73,145.6,145.61,23514.0,129.3546,129.3634,129.248,129.2569,23514.0
2021-06-24 15:20:00,145.62,145.64,145.57,145.59,20490.0,129.2658,129.2835,129.2214,129.2392,20490.0
2021-06-24 15:25:00,145.59,145.61,145.57,145.61,34531.0,129.2392,129.2569,129.2214,129.2569,34531.0
2021-06-24 15:30:00,145.59,145.67,145.5,145.67,44465.0,129.2392,129.3102,129.1593,129.3102,44465.0
2021-06-24 15:35:00,145.67,145.69,145.57,145.59,49565.0,129.3102,129.3279,129.2214,129.2392,49565.0
2021-06-24 15:40:00,145.59,145.64,145.56,145.59,47626.0,129.2392,129.2835,129.2125,129.2392,47626.0
2021-06-24 15:45:00,145.59,145.82,145.58,145.75,59095.0,129.2392,129.4433,129.2303,129.3812,59095.0
2021-06-24 15:50:00,145.74,145.76,145.58,145.72,102400.0,129.3723,129.3901,129.2303,129.3546,102400.0
2021-06-24 15:55:00,145.72,145.73,145.54,145.69,138903.0,129.3546,129.3634,129.1948,129.3279,138903.0
2021-06-25 09:30:00,145.51,145.76,145.29,145.39,71362.0,129.1681,129.3901,128.9729,129.0616,71362.0
2021-06-25 09:35:00,145.41,145.46,145.23,145.45,35830.0,129.0794,129.1238,128.9196,129.1149,35830.0
2021-06-25 09:40:00,145.45,145.64,145.45,145.59,40008.0,129.1149,129.2835,129.1149,129.2392,40008.0
2021-06-25 09:45:00,145.59,145.61,145.29,145.41,44528.0,129.2392,129.2569,128.9729,129.0794,44528.0
2021-06-25 09:50:00,145.42,145.68,145.27,145.63,28876.0,129.0883,129.3191,128.9551,129.2747,28876.0
2021-06-25 09:55:00,145.64,145.64,145.45,145.61,28158.0,129.2835,129.2835,129.1149,129.2569,28158.0
2021-06-25 10:00:00,145.64,145.88,145.64,145.72,37288.0,129.2835,129.4966,129.2835,129.3546,37288.0
2021-06-25 10:05:00,145.71,145.78,145.59,145.69,31564.0,129.3457,129.4078,129.2392,129.3279,31564.0
2021-06-25 10:10:00,145.66,145.74,145.59,145.63,23059.0,129.3013,129.3723,129.2392,129.2747,23059.0
2021-06-25 10:15:00,145.62,145.64,145.48,145.52,26086.0,129.2658,129.2835,129.1415,129.177,26086.0
2021-06-25 10:20:00,145.5,145.76,145.49,145.73,16814.0,129.1593,129.3901,129.1504,129.3634,16814.0
2021-06-25 10:25:00,145.75,145.81,145.7,145.72,11685.0,129.3812,129.4345,129.3368,129.3546,11685.0
2021-06-25 10:30:00,145.7,145.83,145.62,145.79,15603.0,129.3368,129.4522,129.2658,129.4167,15603.0
2021-06-25 10:35:00,145.79,145.89,145.78,145.83,19016.0,129.4167,129.5055,129.4078,129.4522,19016.0
2021-06-25 10:40:00,145.84,145.96,145.77,145.81,35893.0,129.4611,129.5676,129.3989,129.4345,35893.0
2021-06-25 10:45:00,145.81,145.88,145.8,145.85,25497.0,129.4345,129.4966,129.4256,129.47,25497.0
2021-06-25 10:50:00,145.84,145.94,145.84,145.87,24592.0,129.4611,129.5499,129.4611,129.4877,24592.0
2021-06-25 10:55:00,145.87,146.04,145.8,146.02,25072.0,129.4877,129.6386,129.4256,129.6209,25072.0
2021-06-25 11:00:00,146.03,146.03,145.88,145.89,19549.0,129.6297,129.6297,129.4966,129.5055,19549.0
2021-06-25 11:05:00,145.91,145.95,145.88,145.9,14810.0,129.5232,129.5587,129.4966,129.5143,14810.0
2021-06-25 11:10:00,145.91,145.91,145.84,145.86,21904.0,129.5232,129.5232,129.4611,129.4788,21904.0
2021-06-25 11:15:00,145.86,145.91,145.83,145.9,19922.0,129.4788,129.5232,129.4522,129.5143,19922.0
2021-06-25 11:20:00,145.9,145.94,145.87,145.94,11204.0,129.5143,129.5499,129.4877,129.5499,11204.0
2021-06-25 11:25:00,145.93,145.99,145.91,145.92,105092.0,129.541,129.5942,129.5232,129.5321,105092.0
2021-06-25 11:30:00,145.91,145.95,145.84,145.94,23717.0,129.5232,129.5587,129.4611,129.5499,23717.0
2021-06-25 11:35:00,145.95,145.98,145.9,145.96,26840.0,129.5587,129.5854,129.5143,129.5676,26840.0
2021-06-25 11:40:00,145.96,146.03,145.95,146.0,12510.0,129.5676,129.6297,129.5587,129.6031,12510.0
2021-06-25 11:45:00,146.01,146.09,146.01,146.07,14782.0,129.612,129.683,129.612,129.6653,14782.0
2021-06-25 11:50:00,146.08,146.08,145.99,146.03,21457.0,129.6741,129.6741,129.5942,129.6297,21457.0
2021-06-25 11:55:00,146.03,146.08,146.0,146.08,9470.0,129.6297,129.6741,129.6031,129.6741,9470.0
2021-06-25 12:00:00,146.08,146.09,146.0,146.05,17789.0,129.6741,129.683,129.6031,129.6475,17789.0
2021-06-25 12:05:00,146.06,146.08,146.0,146.03,11892.0,129.6564,129.6741,129.6031,129.6297,11892.0
2021-06-25 12:10:00,146.03,146.13,146.02,146.13,11871.0,129.6297,129.7185,129.6209,129.7185,11871.0
2021-06-25 12:15:00,146.12,146.17,146.12,146.16,14752.0,129.7096,129.754,129.7096,129.7451,14752.0
2021-06-25 12:20:00,146.17,146.22,146.16,146.21,9510.0,129.754,129.7984,129.7451,129.7895,9510.0
2021-06-25 12:25:00,146.21,146.26,146.2,146.25,13892.0,129.7895,129.8339,129.7807,129.825,13892.0
2021-06-25 12:30:00,146.25,146.34,146.24,146.32,14969.0,129.825,129.9049,129.8162,129.8872,14969.0
2021-06-25 12:35:00,146.32,146.35,146.25,146.35,15978.0,129.8872,129.9138,129.825,129.9138,15978.0
2021-06-25 12:40:00,146.35,146.37,146.33,146.36,11406.0,129.9138,129.9316,129.8961,129.9227,11406.0
2021-06-25 12:45:00,146.36,146.36,146.28,146.28,11168.0,129.9227,129.9227,129.8517,129.8517,11168.0
2021-06-25 12:50:00,146.29,146.34,146.28,146.33,9312.0,129.8605,129.9049,129.8517,129.8961,9312.0
2021-06-25 12:55:00,146.34,146.34,146.24,146.28,8687.0,129.9049,129.9049,129.8162,129.8517,8687.0
2021-06-25 13:00:00,146.28,146.29,146.24,146.25,9346.0,129.8517,129.8605,129.8162,129.825,9346.0
2021-06-25 13:05:00,146.25,146.28,146.24,146.28,12257.0,129.825,129.8517,129.8162,129.8517,12257.0
2021-06-25 13:10:00,146.28,146.31,146.23,146.24,15077.0,129.8517,129.8783,129.8073,129.8162,15077.0
2021-06-25 13:15:00,146.25,146.26,146.23,146.24,12198.0,129.825,129.8339,129.8073,129.8162,12198.0
2021-06-25 13:20:00,146.23,146.25,146.21,146.22,6521.0,129.8073,129.825,129.7895,129.7984,6521.0
2021-06-25 13:25:00,146.23,146.31,146.22,146.31,10960.0,129.8073,129.8783,129.7984,129.8783,10960.0
2021-06-25 13:30:00,146.31,146.35,146.31,146.34,10980.0,129.8783,129.9138,129.8783,129.9049,10980.0
2021-06-25 13:35:00,146.34,146.34,146.27,146.28,7936.0,129.9049,129.9049,129.8428,129.8517,7936.0
2021-06-25 13:40:00,146.29,146.31,146.25,146.26,9199.0,129.8605,129.8783,129.825,129.8339,9199.0
2021-06-25 13:45:00,146.25,146.27,146.2,146.24,14279.0,129.825,129.8428,129.7807,129.8162,14279.0
2021-06-25 13:50:00,146.26,146.29,146.25,146.28,12152.0,129.8339,129.8605,129.825,129.8517,12152.0
2021-06-25 13:55:00,146.28,146.35,146.28,146.31,13334.0,129.8517,129.9138,129.8517,129.8783,13334.0
2021-06-25 14:00:00,146.31,146.32,146.26,146.29,13361.0,129.8783,129.8872,129.8339,129.8605,13361.0
2021-06-25 14:05:00,146.28,146.37,146.23,146.36,17959.0,129.8517,129.9316,129.8073,129.9227,17959.0
2021-06-25 14:10:00,146.37,146.4,146.34,146.35,29635.0,129.9316,129.9582,129.9049,129.9138,29635.0
2021-06-25 14:15:00,146.36,146.42,146.34,146.41,18319.0,129.9227,129.9759,129.9049,129.9671,18319.0
2021-06-25 14:20:00,146.41,146.42,146.32,146.32,14822.0,129.9671,129.9759,129.8872,129.8872,14822.0
2021-06-25 14:25:00,146.31,146.41,146.29,146.39,22879.0,129.8783,129.9671,129.8605,129.9493,22879.0
2021-06-25 14:30:00,146.41,146.47,146.38,146.47,15207.0,129.9671,130.0203,129.9404,130.0203,15207.0
2021-06-25 14:35:00,146.47,146.48,146.38,146.43,15808.0,130.0203,130.0292,129.9404,129.9848,15808.0
2021-06-25 14:40:00,146.42,146.48,146.4,146.47,11025.0,129.9759,130.0292,129.9582,130.0203,11025.0
2021-06-25 14:45:00,146.47,146.52,146.46,146.49,21901.0,130.0203,130.0647,130.0115,130.0381,21901.0
2021-06-25 14:50:00,146.49,146.5,146.45,146.48,18206.0,130.0381,130.047,130.0026,130.0292,18206.0
2021-06-25 14:55:00,146.48,146.52,146.38,146.43,29456.0,130.0292,130.0647,129.9404,129.9848,29456.0
2021-06-25 15:00:00,146.44,146.54,146.42,146.53,16437.0,129.9937,130.0825,129.9759,130.0736,16437.0
2021-06-25 15:05:00,146.53,146.57,146.52,146.53,23340.0,130.0736,130.1091,130.0647,130.0736,23340.0
2021-06-25 15:10:00,146.53,146.55,146.48,146.55,16015.0,130.0736,130.0913,130.0292,130.0913,16015.0
2021-06-25 15:15:00,146.57,146.6,146.55,146.58,27309.0,130.1091,130.1357,130.0913,130.118,27309.0
2021-06-25 15:20:00,146.56,146.6,146.54,146.59,15976.0,130.1002,130.1357,130.0825,130.1269,15976.0
2021-06-25 15:25:00,146.6,146.62,146.59,146.59,24737.0,130.1357,130.1535,130.1269,130.1269,24737.0
2021-06-25 15:30:00,146.59,146.61,146.5,146.56,56438.0,130.1269,130.1446,130.047,130.1002,56438.0
2021-06-25 15:35:00,146.54,146.7,146.52,146.69,41240.0,130.0825,130.2245,130.0647,130.2156,41240.0
2021-06-25 15:40:00,146.69,146.74,146.6,146.63,32900.0,130.2156,130.26,130.1357,130.1624,32900.0
2021-06-25 15:45:00,146.63,146.73,146.62,146.64,26800.0,130.1624,130.2511,130.1535,130.1712,26800.0
2021-06-25 15:50:00,146.64,146.79,145.6,146.43,309511.0,130.1712,130.3044,129.248,129.9848,309511.0
2021-06-25 15:55:00,146.39,146.49,146.28,146.41,374285.0,129.9493,130.0381,129.8517,129.9671,374285.0
2021-06-28 09:30:00,146.77,147.02,146.62,146.98,95621.0,130.2866,130.5086,130.1535,130.4731,95621.0
2021-06-28 09:35:00,146.99,146.99,146.79,146.9,66326.0,130.4819,130.4819,130.3044,130.402,66326.0
2021-06-28 09:40:00,146.93,147.06,146.88,147.02,82740.0,130.4287,130.5441,130.3843,130.5086,82740.0
2021-06-28 09:45:00,147.03,147.12,146.97,147.04,62174.0,130.5174,130.5973,130.4642,130.5263,62174.0
2021-06-28 09:50:00,147.04,147.21,147.01,147.18,44174.0,130.5263,130.6772,130.4997,130.6506,44174.0
2021-06-28 09:55:00,147.18,147.31,147.12,147.3,38224.0,130.6506,130.766,130.5973,130.7571,38224.0
2021-06-28 10:00:00,147.32,147.41,147.19,147.32,39215.0,130.7749,130.8548,130.6595,130.7749,39215.0
2021-06-28 10:05:00,147.33,147.36,147.25,147.36,28714.0,130.7837,130.8104,130.7127,130.8104,28714.0
2021-06-28 10:10:00,147.34,147.6,147.34,147.48,33797.0,130.7926,131.0234,130.7926,130.9169,33797.0
2021-06-28 10:15:00,147.47,147.59,147.44,147.5,42976.0,130.908,131.0145,130.8814,130.9347,42976.0
2021-06-28 10:20:00,147.5,147.54,147.37,147.44,30474.0,130.9347,130.9702,130.8193,130.8814,30474.0
2021-06-28 10:25:00,147.44,147.53,147.43,147.53,22537.0,130.8814,130.9613,130.8725,130.9613,22537.0
2021-06-28 10:30:00,147.53,147.54,147.35,147.39,28843.0,130.9613,130.9702,130.8015,130.837,28843.0
2021-06-28 10:35:00,147.38,147.44,147.25,147.41,50652.0,130.8281,130.8814,130.7127,130.8548,50652.0
2021-06-28 10:40:00,147.41,147.5,147.37,147.43,32030.0,130.8548,130.9347,130.8193,130.8725,32030.0
2021-06-28 10:45:00,147.42,147.51,147.4,147.5,25809.0,130.8636,130.9435,130.8459,130.9347,25809.0
2021-06-28 10:50:00,147.52,147.56,147.36,147.38,39877.0,130.9524,130.9879,130.8104,130.8281,39877.0
2021-06-28 10:55:00,147.39,147.39,147.13,147.13,63315.0,130.837,130.837,130.6062,130.6062,63315.0
2021-06-28 11:00:00,147.15,147.28,147.1,147.27,24188.0,130.624,130.7394,130.5796,130.7305,24188.0
2021-06-28 11:05:00,147.27,147.29,147.04,147.05,30990.0,130.7305,130.7482,130.5263,130.5352,30990.0
2021-06-28 11:10:00,147.04,147.04,146.91,146.94,38756.0,130.5263,130.5263,130.4109,130.4375,38756.0
2021-06-28 11:15:00,146.93,147.0,146.85,146.88,34537.0,130.4287,130.4908,130.3577,130.3843,34537.0
2021-06-28 11:20:00,146.88,146.89,146.81,146.86,25965.0,130.3843,130.3932,130.3221,130.3665,25965.0
2021-06-28 11:25:00,146.85,146.97,146.8,146.87,33344.0,130.3577,130.4642,130.3133,130.3754,33344.0
2021-06-28 11:30:00,146.87,146.98,146.86,146.93,35885.0,130.3754,130.4731,130.3665,130.4287,35885.0
2021-06-28 11:35:00,146.94,147.02,146.93,146.97,21233.0,130.4375,130.5086,130.4287,130.4642,21233.0
2021-06-28 11:40:00,146.97,147.0,146.9,146.99,11989.0,130.4642,130.4908,130.402,130.4819,11989.0
2021-06-28 11:45:00,147.01,147.14,147.0,147.12,14885.0,130.4997,130.6151,130.4908,130.5973,14885.0
2021-06-28 11:50:00,147.11,147.12,147.05,147.06,18831.0,130.5885,130.5973,130.5352,130.5441,18831.0
2021-06-28 11:55:00,147.06,147.08,147.01,147.08,15282.0,130.5441,130.5618,130.4997,130.5618,15282.0
2021-06-28 12:00:00,147.09,147.21,147.08,147.17,25456.0,130.5707,130.6772,130.5618,130.6417,25456.0
2021-06-28 12:05:00,147.18,147.26,147.17,147.19,12332.0,130.6506,130.7216,130.6417,130.6595,12332.0
2021-06-28 12:10:00,147.19,147.26,147.17,147.22,6854.0,130.6595,130.7216,130.6417,130.6861,6854.0
2021-06-28 12:15:00,147.23,147.23,147.11,147.12,10645.0,130.695,130.695,130.5885,130.5973,10645.0
2021-06-28 12:20:00,147.12,147.15,147.06,147.09,17882.0,130.5973,130.624,130.5441,130.5707,17882.0
2021-06-28 12:25:00,147.1,147.18,147.03,147.09,25662.0,130.5796,130.6506,130.5174,130.5707,25662.0
2021-06-28 12:30:00,147.09,147.11,147.03,147.05,24912.0,130.5707,130.5885,130.5174,130.5352,24912.0
2021-06-28 12:35:00,147.04,147.1,146.99,146.99,20096.0,130.5263,130.5796,130.4819,130.4819,20096.0
2021-06-28 12:40:00,147.0,147.04,146.97,147.02,21499.0,130.4908,130.5263,130.4642,130.5086,21499.0
2021-06-28 12:45:00,147.0,147.01,146.92,146.96,14875.0,130.4908,130.4997,130.4198,130.4553,14875.0
2021-06-28 12:50:00,146.97,146.98,146.9,146.9,14459.0,130.4642,130.4731,130.402,130.402,14459.0
2021-06-28 12:55:00,146.9,146.9,146.86,146.87,20645.0,130.402,130.402,130.3665,130.3754,20645.0
2021-06-28 13:00:00,146.86,146.94,146.85,146.91,22055.0,130.3665,130.4375,130.3577,130.4109,22055.0
2021-06-28 13:05:00,146.92,146.95,146.87,146.87,20022.0,130.4198,130.4464,130.3754,130.3754,20022.0
2021-06-28 13:10:00,146.86,146.87,146.75,146.77,13984.0,130.3665,130.3754,130.2689,130.2866,13984.0
2021-06-28 13:15:00,146.75,146.79,146.7,146.72,14739.0,130.2689,130.3044,130.2245,130.2423,14739.0
2021-06-28 13:20:00,146.73,146.76,146.65,146.66,8876.0,130.2511,130.2778,130.1801,130.189,8876.0
2021-06-28 13:25:00,146.67,146.79,146.65,146.79,10540.0,130.1979,130.3044,130.1801,130.3044,10540.0
2021-06-28 13:30:00,146.8,146.81,146.72,146.79,10872.0,130.3133,130.3221,130.2423,130.3044,10872.0
2021-06-28 13:35:00,146.8,146.83,146.77,146.8,9024.0,130.3133,130.3399,130.2866,130.3133,9024.0
2021-06-28 13:40:00,146.81,146.89,146.8,146.88,12830.0,130.3221,130.3932,130.3133,130.3843,12830.0
2021-06-28 13:45:00,146.87,146.97,146.86,146.96,13224.0,130.3754,130.4642,130.3665,130.4553,13224.0
2021-06-28 13:50:00,146.97,146.98,146.89,146.92,7450.0,130.4642,130.4731,130.3932,130.4198,7450.0
2021-06-28 13:55:00,146.94,147.0,146.92,147.0,5522.0,130.4375,130.4908,130.4198,130.4908,5522.0
2021-06-28 14:00:00,147.0,147.05,146.98,147.0,18383.0,130.4908,130.5352,130.4731,130.4908,18383.0
2021-06-28 14:05:00,147.0,147.11,146.98,147.07,14550.0,130.4908,130.5885,130.4731,130.5529,14550.0
2021-06-28 14:10:00,147.09,147.1,147.04,147.04,10199.0,130.5707,130.5796,130.5263,130.5263,10199.0
2021-06-28 14:15:00,147.04,147.05,146.96,146.96,11409.0,130.5263,130.5352,130.4553,130.4553,11409.0
2021-06-28 14:20:00,146.97,147.02,146.95,146.96,9166.0,130.4642,130.5086,130.4464,130.4553,9166.0
2021-06-28 14:25:00,146.99,146.99,146.86,146.91,19017.0,130.4819,130.4819,130.3665,130.4109,19017.0
2021-06-28 14:30:00,146.92,147.02,146.92,146.99,12528.0,130.4198,130.5086,130.4198,130.4819,12528.0
2021-06-28 14:35:00,146.99,147.03,146.96,147.03,10230.0,130.4819,130.5174,130.4553,130.5174,10230.0
2021-06-28 14:40:00,147.03,147.03,146.95,146.96,13587.0,130.5174,130.5174,130.4464,130.4553,13587.0
2021-06-28 14:45:00,146.97,147.07,146.96,147.03,12048.0,130.4642,130.5529,130.4553,130.5174,12048.0
2021-06-28 14:50:00,147.04,147.06,146.92,146.98,23825.0,130.5263,130.5441,130.4198,130.4731,23825.0
2021-06-28 14:55:00,146.97,146.99,146.86,146.87,14574.0,130.4642,130.4819,130.3665,130.3754,14574.0
2021-06-28 15:00:00,146.9,146.91,146.83,146.85,18176.0,130.402,130.4109,130.3399,130.3577,18176.0
2021-06-28 15:05:00,146.83,146.9,146.79,146.86,16047.0,130.3399,130.402,130.3044,130.3665,16047.0
2021-06-28 15:10:00,146.85,146.94,146.72,146.94,28228.0,130.3577,130.4375,130.2423,130.4375,28228.0
2021-06-28 15:15:00,146.93,146.95,146.88,146.91,30125.0,130.4287,130.4464,130.3843,130.4109,30125.0
2021-06-28 15:20:00,146.9,147.0,146.89,146.98,18569.0,130.402,130.4908,130.3932,130.4731,18569.0
2021-06-28 15:25:00,146.98,146.98,146.92,146.95,31797.0,130.4731,130.4731,130.4198,130.4464,31797.0
2021-06-28 15:30:00,146.95,147.0,146.91,146.96,28192.0,130.4464,130.4908,130.4109,130.4553,28192.0
2021-06-28 15:35:00,146.95,147.04,146.94,147.0,36303.0,130.4464,130.5263,130.4375,130.4908,36303.0
2021-06-28 15:40:00,147.0,147.06,146.97,147.01,27218.0,130.4908,130.5441,130.4642,130.4997,27218.0
2021-06-28 15:45:00,147.02,147.03,146.97,147.01,42254.0,130.5086,130.5174,130.4642,130.4997,42254.0
2021-06-28 15:50:00,147.02,147.22,146.99,147.06,145984.0,130.5086,130.6861,130.4819,130.5441,145984.0
2021-06-28 15:55:00,147.06,147.09,146.93,147.04,204191.0,130.5441,130.5707,130.4287,130.5263,204191.0
2021-06-29 09:30:00,147.23,147.7,147.06,147.21,133831.0,130.695,131.1122,130.5441,130.6772,133831.0
2021-06-29 09:35:00,147.19,147.28,146.9,147.01,37730.0,130.6595,130.7394,130.402,130.4997,37730.0
2021-06-29 09:40:00,146.97,147.01,146.77,146.95,27135.0,130.4642,130.4997,130.2866,130.4464,27135.0
2021-06-29 09:45:00,146.94,147.14,146.94,147.11,24468.0,130.4375,130.6151,130.4375,130.5885,24468.0
2021-06-29 09:50:00,147.11,147.18,146.95,147.03,25871.0,130.5885,130.6506,130.4464,130.5174,25871.0
2021-06-29 09:55:00,147.03,147.06,146.83,146.86,19851.0,130.5174,130.5441,130.3399,130.3665,19851.0
2021-06-29 10:00:00,146.84,146.96,146.71,146.85,34600.0,130.3488,130.4553,130.2334,130.3577,34600.0
2021-06-29 10:05:00,146.85,147.14,146.85,147.09,31366.0,130.3577,130.6151,130.3577,130.5707,31366.0
2021-06-29 10:10:00,147.11,147.3,147.09,147.28,38304.0,130.5885,130.7571,130.5707,130.7394,38304.0
2021-06-29 10:15:00,147.31,147.38,147.25,147.28,26938.0,130.766,130.8281,130.7127,130.7394,26938.0
2021-06-29 10:20:00,147.33,147.39,147.22,147.22,29156.0,130.7837,130.837,130.6861,130.6861,29156.0
2021-06-29 10:25:00,147.22,147.23,147.1,147.14,49837.0,130.6861,130.695,130.5796,130.6151,49837.0
2021-06-29 10:30:00,147.13,147.23,147.09,147.17,47018.0,130.6062,130.695,130.5707,130.6417,47018.0
2021-06-29 10:35:00,147.18,147.3,147.16,147.29,34860.0,130.6506,130.7571,130.6328,130.7482,34860.0
2021-06-29 10:40:00,147.32,147.41,147.31,147.31,21125.0,130.7749,130.8548,130.766,130.766,21125.0
2021-06-29 10:45:00,147.29,147.29,147.15,147.2,27288.0,130.7482,130.7482,130.624,130.6683,27288.0
2021-06-29 10:50:00,147.19,147.28,147.09,147.25,48958.0,130.6595,130.7394,130.5707,130.7127,48958.0
2021-06-29 10:55:00,147.24,147.31,147.24,147.26,19004.0,130.7039,130.766,130.7039,130.7216,19004.0
2021-06-29 11:00:00,147.26,147.28,147.05,147.1,48839.0,130.7216,130.7394,130.5352,130.5796,48839.0
2021-06-29 11:05:00,147.12,147.16,146.99,147.07,24598.0,130.5973,130.6328,130.4819,130.5529,24598.0
2021-06-29 11:10:00,147.06,147.23,147.05,147.21,32490.0,130.5441,130.695,130.5352,130.6772,32490.0
2021-06-29 11:15:00,147.2,147.2,147.0,147.03,23821.0,130.6683,130.6683,130.4908,130.5174,23821.0
2021-06-29 11:20:00,147.05,147.06,146.93,146.95,15349.0,130.5352,130.5441,130.4287,130.4464,15349.0
2021-06-29 11:25:00,146.95,146.98,146.88,146.88,14625.0,130.4464,130.4731,130.3843,130.3843,14625.0
2021-06-29 11:30:00,146.9,147.0,146.88,146.9,19922.0,130.402,130.4908,130.3843,130.402,19922.0
2021-06-29 11:35:00,146.9,146.94,146.82,146.94,15145.0,130.402,130.4375,130.331,130.4375,15145.0
2021-06-29 11:40:00,146.95,146.99,146.85,146.89,16960.0,130.4464,130.4819,130.3577,130.3932,16960.0
2021-06-29 11:45:00,146.88,146.96,146.84,146.85,46230.0,130.3843,130.4553,130.3488,130.3577,46230.0
2021-06-29 11:50:00,146.86,146.98,146.85,146.87,24750.0,130.3665,130.4731,130.3577,130.3754,24750.0
2021-06-29 11:55:00,146.89,146.9,146.7,146.72,45162.0,130.3932,130.402,130.2245,130.2423,45162.0
2021-06-29 12:00:00,146.71,146.79,146.67,146.77,14892.0,130.2334,130.3044,130.1979,130.2866,14892.0
2021-06-29 12:05:00,146.77,146.83,146.75,146.78,12317.0,130.2866,130.3399,130.2689,130.2955,12317.0
2021-06-29 12:10:00,146.8,146.81,146.76,146.81,8086.0,130.3133,130.3221,130.2778,130.3221,8086.0
2021-06-29 12:15:00,146.81,146.82,146.77,146.82,8018.0,130.3221,130.331,130.2866,130.331,8018.0
2021-06-29 12:20:00,146.84,146.88,146.78,146.8,21977.0,130.3488,130.3843,130.2955,130.3133,21977.0
2021-06-29 12:25:00,146.8,146.9,146.8,146.9,16076.0,130.3133,130.402,130.3133,130.402,16076.0
2021-06-29 12:30:00,146.89,147.01,146.88,147.01,21954.0,130.3932,130.4997,130.3843,130.4997,21954.0
2021-06-29 12:35:00,147.0,147.02,146.92,146.95,20696.0,130.4908,130.5086,130.4198,130.4464,20696.0
2021-06-29 12:40:00,146.95,146.98,146.92,146.94,12387.0,130.4464,130.4731,130.4198,130.4375,12387.0
2021-06-29 12:45:00,146.94,146.97,146.91,146.94,10971.0,130.4375,130.4642,130.4109,130.4375,10971.0
2021-06-29 12:50:00,146.95,146.97,146.88,146.91,7747.0,130.4464,130.4642,130.3843,130.4109,7747.0
2021-06-29 12:55:00,146.92,146.96,146.82,146.87,21833.0,130.4198,130.4553,130.331,130.3754,21833.0
2021-06-29 13:00:00,146.88,146.9,146.81,146.83,8560.0,130.3843,130.402,130.3221,130.3399,8560.0
2021-06-29 13:05:00,146.82,146.85,146.78,146.84,12559.0,130.331,130.3577,130.2955,130.3488,12559.0
2021-06-29 13:10:00,146.83,146.89,146.83,146.84,6986.0,130.3399,130.3932,130.3399,130.3488,6986.0
2021-06-29 13:15:00,146.83,146.88,146.82,146.83,7450.0,130.3399,130.3843,130.331,130.3399,7450.0
2021-06-29 13:20:00,146.82,146.82,146.67,146.67,12221.0,130.331,130.331,130.1979,130.1979,12221.0
2021-06-29 13:25:00,146.68,146.71,146.66,146.67,6911.0,130.2067,130.2334,130.189,130.1979,6911.0
2021-06-29 13:30:00,146.66,146.68,146.56,146.56,14785.0,130.189,130.2067,130.1002,130.1002,14785.0
2021-06-29 13:35:00,146.53,146.6,146.52,146.6,12788.0,130.0736,130.1357,130.0647,130.1357,12788.0
2021-06-29 13:40:00,146.62,146.67,146.58,146.62,14343.0,130.1535,130.1979,130.118,130.1535,14343.0
2021-06-29 13:45:00,146.63,146.64,146.52,146.55,17402.0,130.1624,130.1712,130.0647,130.0913,17402.0
2021-06-29 13:50:00,146.56,146.58,146.52,146.57,14809.0,130.1002,130.118,130.0647,130.1091,14809.0
2021-06-29 13:55:00,146.56,146.57,146.44,146.44,13250.0,130.1002,130.1091,129.9937,129.9937,13250.0
2021-06-29 14:00:00,146.44,146.53,146.4,146.52,17317.0,129.9937,130.0736,129.9582,130.0647,17317.0
2021-06-29 14:05:00,146.53,146.59,146.46,146.59,14253.0,130.0736,130.1269,130.0115,130.1269,14253.0
2021-06-29 14:10:00,146.59,146.69,146.59,146.65,12264.0,130.1269,130.2156,130.1269,130.1801,12264.0
2021-06-29 14:15:00,146.66,146.69,146.61,146.61,7979.0,130.189,130.2156,130.1446,130.1446,7979.0
2021-06-29 14:20:00,146.61,146.64,146.59,146.61,7920.0,130.1446,130.1712,130.1269,130.1446,7920.0
2021-06-29 14:25:00,146.62,146.7,146.62,146.7,7838.0,130.1535,130.2245,130.1535,130.2245,7838.0
2021-06-29 14:30:00,146.69,146.71,146.63,146.67,14039.0,130.2156,130.2334,130.1624,130.1979,14039.0
2021-06-29 14:35:00,146.68,146.75,146.67,146.69,19957.0,130.2067,130.2689,130.1979,130.2156,19957.0
2021-06-29 14:40:00,146.69,146.8,146.67,146.8,20592.0,130.2156,130.3133,130.1979,130.3133,20592.0
2021-06-29 14:45:00,146.83,146.83,146.75,146.79,23220.0,130.3399,130.3399,130.2689,130.3044,23220.0
2021-06-29 14:50:00,146.78,146.81,146.75,146.8,56153.0,130.2955,130.3221,130.2689,130.3133,56153.0
2021-06-29 14:55:00,146.8,146.8,146.73,146.79,29343.0,130.3133,130.3133,130.2511,130.3044,29343.0
2021-06-29 15:00:00,146.8,146.8,146.65,146.69,19492.0,130.3133,130.3133,130.1801,130.2156,19492.0
2021-06-29 15:05:00,146.67,146.74,146.65,146.65,14380.0,130.1979,130.26,130.1801,130.1801,14380.0
2021-06-29 15:10:00,146.64,146.69,146.63,146.65,14949.0,130.1712,130.2156,130.1624,130.1801,14949.0
2021-06-29 15:15:00,146.66,146.74,146.6,146.73,24239.0,130.189,130.26,130.1357,130.2511,24239.0
2021-06-29 15:20:00,146.73,146.77,146.7,146.75,19106.0,130.2511,130.2866,130.2245,130.2689,19106.0
2021-06-29 15:25:00,146.74,146.84,146.73,146.84,17802.0,130.26,130.3488,130.2511,130.3488,17802.0
2021-06-29 15:30:00,146.83,146.83,146.71,146.73,34674.0,130.3399,130.3399,130.2334,130.2511,34674.0
2021-06-29 15:35:00,146.72,146.78,146.7,146.76,29385.0,130.2423,130.2955,130.2245,130.2778,29385.0
2021-06-29 15:40:00,146.77,146.85,146.73,146.8,53990.0,130.2866,130.3577,130.2511,130.3133,53990.0
2021-06-29 15:45:00,146.81,146.87,146.77,146.87,43960.0,130.3221,130.3754,130.2866,130.3754,43960.0
2021-06-29 15:50:00,146.88,146.91,146.79,146.9,94281.0,130.3843,130.4109,130.3044,130.402,94281.0
2021-06-29 15:55:00,146.9,146.99,146.87,146.96,137981.0,130.402,130.4819,130.3754,130.4553,137981.0
2021-06-30 09:30:00,147.39,148.18,147.32,148.08,242160.0,130.837,131.5383,130.7749,131.4495,242160.0
2021-06-30 09:35:00,148.11,148.23,147.91,147.93,54918.0,131.4761,131.5827,131.2986,131.3164,54918.0
2021-06-30 09:40:00,147.95,147.97,147.66,147.73,39510.0,131.3341,131.3519,131.0767,131.1388,39510.0
2021-06-30 09:45:00,147.72,147.72,147.54,147.6,34066.0,131.1299,131.1299,130.9702,131.0234,34066.0
2021-06-30 09:50:00,147.63,147.71,147.39,147.53,39403.0,131.0501,131.1211,130.837,130.9613,39403.0
2021-06-30 09:55:00,147.53,147.63,147.39,147.63,48357.0,130.9613,131.0501,130.837,131.0501,48357.0
2021-06-30 10:00:00,147.64,147.77,147.54,147.71,50315.0,131.0589,131.1743,130.9702,131.1211,50315.0
2021-06-30 10:05:00,147.74,147.83,147.56,147.83,52442.0,131.1477,131.2276,130.9879,131.2276,52442.0
2021-06-30 10:10:00,147.83,147.86,147.57,147.57,34889.0,131.2276,131.2542,130.9968,130.9968,34889.0
2021-06-30 10:15:00,147.57,147.64,147.44,147.48,16127.0,130.9968,131.0589,130.8814,130.9169,16127.0
2021-06-30 10:20:00,147.51,147.55,147.2,147.22,30642.0,130.9435,130.979,130.6683,130.6861,30642.0
2021-06-30 10:25:00,147.21,147.36,147.21,147.36,16507.0,130.6772,130.8104,130.6772,130.8104,16507.0
2021-06-30 10:30:00,147.34,147.44,147.31,147.36,22388.0,130.7926,130.8814,130.766,130.8104,22388.0
2021-06-30 10:35:00,147.38,147.56,147.36,147.38,22069.0,130.8281,130.9879,130.8104,130.8281,22069.0
2021-06-30 10:40:00,147.39,147.5,147.38,147.44,16354.0,130.837,130.9347,130.8281,130.8814,16354.0
2021-06-30 10:45:00,147.43,147.48,147.37,147.47,31261.0,130.8725,130.9169,130.8193,130.908,31261.0
2021-06-30 10:50:00,147.45,147.5,147.34,147.46,24953.0,130.8903,130.9347,130.7926,130.8991,24953.0
2021-06-30 10:55:00,147.48,147.49,147.33,147.4,20745.0,130.9169,130.9258,130.7837,130.8459,20745.0
2021-06-30 11:00:00,147.42,147.46,147.34,147.36,29642.0,130.8636,130.8991,130.7926,130.8104,29642.0
2021-06-30 11:05:00,147.36,147.4,147.27,147.32,15686.0,130.8104,130.8459,130.7305,130.7749,15686.0
2021-06-30 11:10:00,147.32,147.34,147.24,147.3,17763.0,130.7749,130.7926,130.7039,130.7571,17763.0
2021-06-30 11:15:00,147.31,147.37,147.2,147.37,18687.0,130.766,130.8193,130.6683,130.8193,18687.0
2021-06-30 11:20:00,147.36,147.42,147.29,147.41,19176.0,130.8104,130.8636,130.7482,130.8548,19176.0
2021-06-30 11:25:00,147.42,147.48,147.36,147.45,24871.0,130.8636,130.9169,130.8104,130.8903,24871.0
2021-06-30 11:30:00,147.44,147.47,147.33,147.38,35283.0,130.8814,130.908,130.7837,130.8281,35283.0
2021-06-30 11:35:00,147.38,147.42,147.29,147.29,35545.0,130.8281,130.8636,130.7482,130.7482,35545.0
2021-06-30 11:40:00,147.28,147.33,147.21,147.31,27553.0,130.7394,130.7837,130.6772,130.766,27553.0
2021-06-30 11:45:00,147.31,147.52,147.3,147.48,45014.0,130.766,130.9524,130.7571,130.9169,45014.0
2021-06-30 11:50:00,147.49,147.53,147.45,147.52,17787.0,130.9258,130.9613,130.8903,130.9524,17787.0
2021-06-30 11:55:00,147.53,147.57,147.49,147.51,17271.0,130.9613,130.9968,130.9258,130.9435,17271.0
2021-06-30 12:00:00,147.48,147.59,147.46,147.54,13155.0,130.9169,131.0145,130.8991,130.9702,13155.0
2021-06-30 12:05:00,147.54,147.54,147.46,147.48,16951.0,130.9702,130.9702,130.8991,130.9169,16951.0
2021-06-30 12:10:00,147.48,147.49,147.3,147.33,17952.0,130.9169,130.9258,130.7571,130.7837,17952.0
2021-06-30 12:15:00,147.34,147.44,147.34,147.42,15609.0,130.7926,130.8814,130.7926,130.8636,15609.0
2021-06-30 12:20:00,147.4,147.42,147.33,147.39,15521.0,130.8459,130.8636,130.7837,130.837,15521.0
2021-06-30 12:25:00,147.4,147.45,147.31,147.32,21198.0,130.8459,130.8903,130.766,130.7749,21198.0
2021-06-30 12:30:00,147.31,147.34,147.27,147.33,21804.0,130.766,130.7926,130.7305,130.7837,21804.0
2021-06-30 12:35:00,147.34,147.4,147.33,147.37,13783.0,130.7926,130.8459,130.7837,130.8193,13783.0
2021-06-30 12:40:00,147.37,147.44,147.33,147.34,15207.0,130.8193,130.8814,130.7837,130.7926,15207.0
2021-06-30 12:45:00,147.35,147.4,147.32,147.36,17248.0,130.8015,130.8459,130.7749,130.8104,17248.0
2021-06-30 12:50:00,147.37,147.46,147.34,147.46,10748.0,130.8193,130.8991,130.7926,130.8991,10748.0
2021-06-30 12:55:00,147.47,147.55,147.42,147.53,20894.0,130.908,130.979,130.8636,130.9613,20894.0
2021-06-30 13:00:00,147.54,147.55,147.47,147.5,13500.0,130.9702,130.979,130.908,130.9347,13500.0
2021-06-30 13:05:00,147.5,147.51,147.43,147.45,12996.0,130.9347,130.9435,130.8725,130.8903,12996.0
2021-06-30 13:10:00,147.45,147.46,147.38,147.42,18311.0,130.8903,130.8991,130.8281,130.8636,18311.0
2021-06-30 13:15:00,147.42,147.44,147.35,147.37,11059.0,130.8636,130.8814,130.8015,130.8193,11059.0
2021-06-30 13:20:00,147.37,147.43,147.37,147.41,13820.0,130.8193,130.8725,130.8193,130.8548,13820.0
2021-06-30 13:25:00,147.41,147.41,147.34,147.36,15441.0,130.8548,130.8548,130.7926,130.8104,15441.0
2021-06-30 13:30:00,147.36,147.42,147.36,147.41,7959.0,130.8104,130.8636,130.8104,130.8548,7959.0
2021-06-30 13:35:00,147.43,147.52,147.42,147.52,16284.0,130.8725,130.9524,130.8636,130.9524,16284.0
2021-06-30 13:40:00,147.51,147.51,147.46,147.47,11971.0,130.9435,130.9435,130.8991,130.908,11971.0
2021-06-30 13:45:00,147.45,147.45,147.4,147.42,12832.0,130.8903,130.8903,130.8459,130.8636,12832.0
2021-06-30 13:50:00,147.42,147.44,147.36,147.44,15429.0,130.8636,130.8814,130.8104,130.8814,15429.0
2021-06-30 13:55:00,147.44,147.56,147.43,147.52,23480.0,130.8814,130.9879,130.8725,130.9524,23480.0
2021-06-30 14:00:00,147.53,147.57,147.5,147.57,17193.0,130.9613,130.9968,130.9347,130.9968,17193.0
2021-06-30 14:05:00,147.57,147.65,147.54,147.63,23014.0,130.9968,131.0678,130.9702,131.0501,23014.0
2021-06-30 14:10:00,147.62,147.75,147.62,147.74,24931.0,131.0412,131.1566,131.0412,131.1477,24931.0
2021-06-30 14:15:00,147.74,147.74,147.69,147.72,35728.0,131.1477,131.1477,131.1033,131.1299,35728.0
2021-06-30 14:20:00,147.72,147.81,147.7,147.78,29113.0,131.1299,131.2098,131.1122,131.1832,29113.0
2021-06-30 14:25:00,147.78,147.91,147.74,147.91,46233.0,131.1832,131.2986,131.1477,131.2986,46233.0
2021-06-30 14:30:00,147.9,147.93,147.8,147.87,36592.0,131.2897,131.3164,131.201,131.2631,36592.0
2021-06-30 14:35:00,147.86,147.89,147.82,147.84,37071.0,131.2542,131.2809,131.2187,131.2365,37071.0
2021-06-30 14:40:00,147.84,147.86,147.79,147.8,29834.0,131.2365,131.2542,131.1921,131.201,29834.0
2021-06-30 14:45:00,147.8,147.83,147.69,147.75,29831.0,131.201,131.2276,131.1033,131.1566,29831.0
2021-06-30 14:50:00,147.76,147.82,147.76,147.77,36937.0,131.1655,131.2187,131.1655,131.1743,36937.0
2021-06-30 14:55:00,147.77,147.8,147.61,147.62,25060.0,131.1743,131.201,131.0323,131.0412,25060.0
2021-06-30 15:00:00,147.62,147.73,147.61,147.72,24030.0,131.0412,131.1388,131.0323,131.1299,24030.0
2021-06-30 15:05:00,147.73,147.75,147.69,147.72,24011.0,131.1388,131.1566,131.1033,131.1299,24011.0
2021-06-30 15:10:00,147.73,147.82,147.72,147.76,30920.0,131.1388,131.2187,131.1299,131.1655,30920.0
2021-06-30 15:15:00,147.76,147.79,147.73,147.79,24224.0,131.1655,131.1921,131.1388,131.1921,24224.0
2021-06-30 15:20:00,147.78,147.8,147.65,147.68,44085.0,131.1832,131.201,131.0678,131.0944,44085.0
2021-06-30 15:25:00,147.68,147.78,147.65,147.74,31369.0,131.0944,131.1832,131.0678,131.1477,31369.0
2021-06-30 15:30:00,147.74,147.87,147.63,147.87,63733.0,131.1477,131.2631,131.0501,131.2631,63733.0
2021-06-30 15:35:00,147.87,147.97,147.79,147.92,64431.0,131.2631,131.3519,131.1921,131.3075,64431.0
2021-06-30 15:40:00,147.9,147.91,147.74,147.91,62717.0,131.2897,131.2986,131.1477,131.2986,62717.0
2021-06-30 15:45:00,147.92,148.1,147.89,148.08,58846.0,131.3075,131.4673,131.2809,131.4495,58846.0
2021-06-30 15:50:00,148.08,148.19,147.83,148.18,200432.0,131.4495,131.5472,131.2276,131.5383,200432.0
2021-06-30 15:55:00,148.19,148.31,148.12,148.12,278893.0,131.5472,131.6537,131.485,131.485,278893.0
2021-07-01 09:30:00,148.08,148.63,147.98,148.58,124949.0,131.4495,131.9377,131.3607,131.8934,124949.0
2021-07-01 09:35:00,148.58,148.78,148.58,148.72,39487.0,131.8934,132.0709,131.8934,132.0176,39487.0
2021-07-01 09:40:00,148.74,148.75,148.52,148.6,38046.0,132.0354,132.0443,131.8401,131.9111,38046.0
2021-07-01 09:45:00,148.6,148.64,148.43,148.47,38202.0,131.9111,131.9466,131.7602,131.7957,38202.0
2021-07-01 09:50:00,148.49,148.81,148.49,148.8,38344.0,131.8135,132.0975,131.8135,132.0887,38344.0
2021-07-01 09:55:00,148.79,148.93,148.78,148.88,77527.0,132.0798,132.2041,132.0709,132.1597,77527.0
2021-07-01 10:00:00,148.87,149.08,148.82,148.83,46652.0,132.1508,132.3372,132.1064,132.1153,46652.0
2021-07-01 10:05:00,148.81,148.82,148.49,148.56,92861.0,132.0975,132.1064,131.8135,131.8756,92861.0
2021-07-01 10:10:00,148.56,148.62,148.46,148.55,52067.0,131.8756,131.9289,131.7868,131.8667,52067.0
2021-07-01 10:15:00,148.55,148.56,148.44,148.44,46548.0,131.8667,131.8756,131.7691,131.7691,46548.0
2021-07-01 10:20:00,148.42,148.46,148.29,148.29,41954.0,131.7513,131.7868,131.6359,131.6359,41954.0
2021-07-01 10:25:00,148.29,148.34,148.2,148.24,31950.0,131.6359,131.6803,131.556,131.5915,31950.0
2021-07-01 10:30:00,148.22,148.44,148.22,148.42,59048.0,131.5738,131.7691,131.5738,131.7513,59048.0
2021-07-01 10:35:00,148.42,148.48,148.3,148.33,34532.0,131.7513,131.8046,131.6448,131.6714,34532.0
2021-07-01 10:40:00,148.34,148.46,148.27,148.3,36691.0,131.6803,131.7868,131.6182,131.6448,36691.0
2021-07-01 10:45:00,148.31,148.46,148.29,148.46,24518.0,131.6537,131.7868,131.6359,131.7868,24518.0
2021-07-01 10:50:00,148.48,148.55,148.32,148.37,27995.0,131.8046,131.8667,131.6626,131.7069,27995.0
2021-07-01 10:55:00,148.37,148.45,148.32,148.44,33937.0,131.7069,131.778,131.6626,131.7691,33937.0
2021-07-01 11:00:00,148.47,148.63,148.45,148.6,29983.0,131.7957,131.9377,131.778,131.9111,29983.0
2021-07-01 11:05:00,148.59,148.6,148.43,148.45,14927.0,131.9022,131.9111,131.7602,131.778,14927.0
2021-07-01 11:10:00,148.46,148.61,148.43,148.61,16498.0,131.7868,131.92,131.7602,131.92,16498.0
2021-07-01 11:15:00,148.62,148.62,148.52,148.56,23477.0,131.9289,131.9289,131.8401,131.8756,23477.0
2021-07-01 11:20:00,148.54,148.77,148.53,148.73,27296.0,131.8579,132.062,131.849,132.0265,27296.0
2021-07-01 11:25:00,148.72,148.76,148.59,148.69,21166.0,132.0176,132.0531,131.9022,131.991,21166.0
2021-07-01 11:30:00,148.67,148.67,148.53,148.54,15223.0,131.9733,131.9733,131.849,131.8579,15223.0
2021-07-01 11:35:00,148.51,148.55,148.47,148.52,17698.0,131.8312,131.8667,131.7957,131.8401,17698.0
2021-07-01 11:40:00,148.52,148.52,148.38,148.41,15674.0,131.8401,131.8401,131.7158,131.7425,15674.0
2021-07-01 11:45:00,148.43,148.46,148.36,148.36,10745.0,131.7602,131.7868,131.6981,131.6981,10745.0
2021-07-01 11:50:00,148.35,148.38,148.29,148.36,23491.0,131.6892,131.7158,131.6359,131.6981,23491.0
2021-07-01 11:55:00,148.37,148.51,148.36,148.51,29296.0,131.7069,131.8312,131.6981,131.8312,29296.0
2021-07-01 12:00:00,148.51,148.58,148.44,148.58,18209.0,131.8312,131.8934,131.7691,131.8934,18209.0
2021-07-01 12:05:00,148.58,148.59,148.48,148.48,17966.0,131.8934,131.9022,131.8046,131.8046,17966.0
2021-07-01 12:10:00,148.49,148.5,148.37,148.38,13674.0,131.8135,131.8223,131.7069,131.7158,13674.0
2021-07-01 12:15:00,148.39,148.47,148.38,148.42,15937.0,131.7247,131.7957,131.7158,131.7513,15937.0
2021-07-01 12:20:00,148.43,148.46,148.42,148.45,7421.0,131.7602,131.7868,131.7513,131.778,7421.0
2021-07-01 12:25:00,148.47,148.47,148.4,148.4,13401.0,131.7957,131.7957,131.7336,131.7336,13401.0
2021-07-01 12:30:00,148.38,148.41,148.32,148.36,18544.0,131.7158,131.7425,131.6626,131.6981,18544.0
2021-07-01 12:35:00,148.35,148.37,148.31,148.36,12379.0,131.6892,131.7069,131.6537,131.6981,12379.0
2021-07-01 12:40:00,148.36,148.37,148.3,148.32,7475.0,131.6981,131.7069,131.6448,131.6626,7475.0
2021-07-01 12:45:00,148.32,148.34,148.21,148.23,11323.0,131.6626,131.6803,131.5649,131.5827,11323.0
2021-07-01 12:50:00,148.24,148.34,148.24,148.29,15908.0,131.5915,131.6803,131.5915,131.6359,15908.0
2021-07-01 12:55:00,148.28,148.36,148.28,148.32,11411.0,131.6271,131.6981,131.6271,131.6626,11411.0
2021-07-01 13:00:00,148.31,148.36,148.29,148.33,9118.0,131.6537,131.6981,131.6359,131.6714,9118.0
2021-07-01 13:05:00,148.33,148.42,148.28,148.29,13480.0,131.6714,131.7513,131.6271,131.6359,13480.0
2021-07-01 13:10:00,148.3,148.35,148.28,148.34,10092.0,131.6448,131.6892,131.6271,131.6803,10092.0
2021-07-01 13:15:00,148.35,148.39,148.34,148.39,8463.0,131.6892,131.7247,131.6803,131.7247,8463.0
2021-07-01 13:20:00,148.39,148.42,148.29,148.3,13012.0,131.7247,131.7513,131.6359,131.6448,13012.0
2021-07-01 13:25:00,148.31,148.34,148.27,148.32,8444.0,131.6537,131.6803,131.6182,131.6626,8444.0
2021-07-01 13:30:00,148.34,148.34,148.24,148.28,12043.0,131.6803,131.6803,131.5915,131.6271,12043.0
2021-07-01 13:35:00,148.27,148.4,148.26,148.38,13537.0,131.6182,131.7336,131.6093,131.7158,13537.0
2021-07-01 13:40:00,148.38,148.4,148.3,148.35,9506.0,131.7158,131.7336,131.6448,131.6892,9506.0
2021-07-01 13:45:00,148.36,148.38,148.31,148.35,9815.0,131.6981,131.7158,131.6537,131.6892,9815.0
2021-07-01 13:50:00,148.35,148.38,148.31,148.33,18316.0,131.6892,131.7158,131.6537,131.6714,18316.0
2021-07-01 13:55:00,148.32,148.37,148.23,148.29,20353.0,131.6626,131.7069,131.5827,131.6359,20353.0
2021-07-01 14:00:00,148.28,148.3,148.2,148.27,16623.0,131.6271,131.6448,131.556,131.6182,16623.0
2021-07-01 14:05:00,148.27,148.27,148.14,148.16,14552.0,131.6182,131.6182,131.5028,131.5205,14552.0
2021-07-01 14:10:00,148.18,148.26,148.17,148.18,21754.0,131.5383,131.6093,131.5294,131.5383,21754.0
2021-07-01 14:15:00,148.18,148.27,148.17,148.25,12915.0,131.5383,131.6182,131.5294,131.6004,12915.0
2021-07-01 14:20:00,148.24,148.26,148.18,148.22,16130.0,131.5915,131.6093,131.5383,131.5738,16130.0
2021-07-01 14:25:00,148.22,148.23,148.12,148.17,14635.0,131.5738,131.5827,131.485,131.5294,14635.0
2021-07-01 14:30:00,148.16,148.19,148.1,148.15,35857.0,131.5205,131.5472,131.4673,131.5117,35857.0
2021-07-01 14:35:00,148.15,148.18,148.11,148.17,11762.0,131.5117,131.5383,131.4761,131.5294,11762.0
2021-07-01 14:40:00,148.17,148.2,148.1,148.13,27672.0,131.5294,131.556,131.4673,131.4939,27672.0
2021-07-01 14:45:00,148.13,148.13,148.06,148.06,17110.0,131.4939,131.4939,131.4318,131.4318,17110.0
2021-07-01 14:50:00,148.07,148.1,148.03,148.05,17046.0,131.4406,131.4673,131.4051,131.4229,17046.0
2021-07-01 14:55:00,148.08,148.16,148.07,148.15,22154.0,131.4495,131.5205,131.4406,131.5117,22154.0
2021-07-01 15:00:00,148.14,148.22,148.13,148.15,39884.0,131.5028,131.5738,131.4939,131.5117,39884.0
2021-07-01 15:05:00,148.16,148.22,148.14,148.21,36882.0,131.5205,131.5738,131.5028,131.5649,36882.0
2021-07-01 15:10:00,148.21,148.21,148.07,148.09,20927.0,131.5649,131.5649,131.4406,131.4584,20927.0
2021-07-01 15:15:00,148.09,148.14,148.08,148.12,20635.0,131.4584,131.5028,131.4495,131.485,20635.0
2021-07-01 15:20:00,148.1,148.19,148.1,148.18,16653.0,131.4673,131.5472,131.4673,131.5383,16653.0
2021-07-01 15:25:00,148.18,148.19,148.13,148.14,25592.0,131.5383,131.5472,131.4939,131.5028,25592.0
2021-07-01 15:30:00,148.14,148.14,148.03,148.06,34859.0,131.5028,131.5028,131.4051,131.4318,34859.0
2021-07-01 15:35:00,148.06,148.06,147.93,147.95,41174.0,131.4318,131.4318,131.3164,131.3341,41174.0
2021-07-01 15:40:00,147.96,148.05,147.95,147.96,41089.0,131.343,131.4229,131.3341,131.343,41089.0
2021-07-01 15:45:00,147.95,148.11,147.95,148.11,46109.0,131.3341,131.4761,131.3341,131.4761,46109.0
2021-07-01 15:50:00,148.12,148.2,148.01,148.19,169283.0,131.485,131.556,131.3874,131.5472,169283.0
2021-07-01 15:55:00,148.19,148.24,148.03,148.22,167452.0,131.5472,131.5915,131.4051,131.5738,167452.0
2021-07-02 09:30:00,148.89,149.28,148.56,149.27,115541.0,132.1685,132.5147,131.8756,132.5059,115541.0
2021-07-02 09:35:00,149.33,149.42,148.92,149.02,43180.0,132.5591,132.639,132.1952,132.2839,43180.0
2021-07-02 09:40:00,149.0,149.1,148.88,149.05,45559.0,132.2662,132.355,132.1597,132.3106,45559.0
2021-07-02 09:45:00,149.07,149.45,149.05,149.37,82317.0,132.3283,132.6657,132.3106,132.5946,82317.0
2021-07-02 09:50:00,149.37,149.55,149.2,149.55,41796.0,132.5946,132.7544,132.4437,132.7544,41796.0
2021-07-02 09:55:00,149.55,149.57,149.38,149.53,41015.0,132.7544,132.7722,132.6035,132.7367,41015.0
2021-07-02 10:00:00,149.54,149.78,149.45,149.57,58476.0,132.7455,132.9586,132.6657,132.7722,58476.0
2021-07-02 10:05:00,149.57,149.64,149.35,149.41,28576.0,132.7722,132.8343,132.5769,132.6301,28576.0
2021-07-02 10:10:00,149.41,149.47,149.34,149.41,19372.0,132.6301,132.6834,132.568,132.6301,19372.0
2021-07-02 10:15:00,149.4,149.49,149.33,149.33,20240.0,132.6213,132.7012,132.5591,132.5591,20240.0
2021-07-02 10:20:00,149.32,149.47,149.25,149.25,14011.0,132.5503,132.6834,132.4881,132.4881,14011.0
2021-07-02 10:25:00,149.24,149.29,149.16,149.24,17306.0,132.4792,132.5236,132.4082,132.4792,17306.0
2021-07-02 10:30:00,149.27,149.4,149.26,149.34,27999.0,132.5059,132.6213,132.497,132.568,27999.0
2021-07-02 10:35:00,149.34,149.5,149.3,149.45,12158.0,132.568,132.71,132.5325,132.6657,12158.0
2021-07-02 10:40:00,149.43,149.54,149.39,149.47,15143.0,132.6479,132.7455,132.6124,132.6834,15143.0
2021-07-02 10:45:00,149.5,149.52,149.43,149.46,19958.0,132.71,132.7278,132.6479,132.6745,19958.0
2021-07-02 10:50:00,149.44,149.52,149.42,149.52,25376.0,132.6568,132.7278,132.639,132.7278,25376.0
2021-07-02 10:55:00,149.51,149.61,149.44,149.61,25136.0,132.7189,132.8077,132.6568,132.8077,25136.0
2021-07-02 11:00:00,149.6,149.65,149.47,149.51,17436.0,132.7988,132.8432,132.6834,132.7189,17436.0
2021-07-02 11:05:00,149.51,149.51,149.22,149.24,14314.0,132.7189,132.7189,132.4615,132.4792,14314.0
2021-07-02 11:10:00,149.24,149.43,149.23,149.41,23126.0,132.4792,132.6479,132.4704,132.6301,23126.0
2021-07-02 11:15:00,149.41,149.42,149.27,149.28,18228.0,132.6301,132.639,132.5059,132.5147,18228.0
2021-07-02 11:20:00,149.26,149.33,149.26,149.27,10994.0,132.497,132.5591,132.497,132.5059,10994.0
2021-07-02 11:25:00,149.26,149.31,149.21,149.27,16075.0,132.497,132.5414,132.4526,132.5059,16075.0
2021-07-02 11:30:00,149.25,149.28,149.2,149.25,18746.0,132.4881,132.5147,132.4437,132.4881,18746.0
2021-07-02 11:35:00,149.25,149.32,149.23,149.3,18452.0,132.4881,132.5503,132.4704,132.5325,18452.0
2021-07-02 11:40:00,149.3,149.3,149.17,149.26,18599.0,132.5325,132.5325,132.4171,132.497,18599.0
2021-07-02 11:45:00,149.26,149.28,149.23,149.27,16145.0,132.497,132.5147,132.4704,132.5059,16145.0
2021-07-02 11:50:00,149.27,149.41,149.27,149.37,27241.0,132.5059,132.6301,132.5059,132.5946,27241.0
2021-07-02 11:55:00,149.37,149.47,149.36,149.42,48654.0,132.5946,132.6834,132.5858,132.639,48654.0
2021-07-02 12:00:00,149.43,149.46,149.31,149.37,51481.0,132.6479,132.6745,132.5414,132.5946,51481.0
2021-07-02 12:05:00,149.36,149.52,149.36,149.48,80410.0,132.5858,132.7278,132.5858,132.6923,80410.0
2021-07-02 12:10:00,149.49,149.52,149.44,149.5,18795.0,132.7012,132.7278,132.6568,132.71,18795.0
2021-07-02 12:15:00,149.5,149.57,149.47,149.57,17562.0,132.71,132.7722,132.6834,132.7722,17562.0
2021-07-02 12:20:00,149.56,149.57,149.48,149.5,18490.0,132.7633,132.7722,132.6923,132.71,18490.0
2021-07-02 12:25:00,149.47,149.48,149.43,149.46,9192.0,132.6834,132.6923,132.6479,132.6745,9192.0
2021-07-02 12:30:00,149.46,149.48,149.4,149.42,17357.0,132.6745,132.6923,132.6213,132.639,17357.0
2021-07-02 12:35:00,149.43,149.46,149.4,149.43,17556.0,132.6479,132.6745,132.6213,132.6479,17556.0
2021-07-02 12:40:00,149.43,149.43,149.33,149.38,24048.0,132.6479,132.6479,132.5591,132.6035,24048.0
2021-07-02 12:45:00,149.36,149.41,149.31,149.41,27904.0,132.5858,132.6301,132.5414,132.6301,27904.0
2021-07-02 12:50:00,149.41,149.48,149.34,149.43,12750.0,132.6301,132.6923,132.568,132.6479,12750.0
2021-07-02 12:55:00,149.42,149.5,149.4,149.5,15250.0,132.639,132.71,132.6213,132.71,15250.0
2021-07-02 13:00:00,149.5,149.58,149.46,149.56,14171.0,132.71,132.7811,132.6745,132.7633,14171.0
2021-07-02 13:05:00,149.55,149.56,149.48,149.48,11641.0,132.7544,132.7633,132.6923,132.6923,11641.0
2021-07-02 13:10:00,149.49,149.5,149.44,149.45,16367.0,132.7012,132.71,132.6568,132.6657,16367.0
2021-07-02 13:15:00,149.45,149.51,149.45,149.49,12941.0,132.6657,132.7189,132.6657,132.7012,12941.0
2021-07-02 13:20:00,149.52,149.59,149.52,149.57,26273.0,132.7278,132.7899,132.7278,132.7722,26273.0
2021-07-02 13:25:00,149.56,149.63,149.48,149.48,26933.0,132.7633,132.8254,132.6923,132.6923,26933.0
2021-07-02 13:30:00,149.48,149.5,149.42,149.42,12223.0,132.6923,132.71,132.639,132.639,12223.0
2021-07-02 13:35:00,149.44,149.52,149.44,149.5,18882.0,132.6568,132.7278,132.6568,132.71,18882.0
2021-07-02 13:40:00,149.49,149.5,149.42,149.44,12729.0,132.7012,132.71,132.639,132.6568,12729.0
2021-07-02 13:45:00,149.42,149.42,149.33,149.37,12228.0,132.639,132.639,132.5591,132.5946,12228.0
2021-07-02 13:50:00,149.37,149.38,149.3,149.33,8053.0,132.5946,132.6035,132.5325,132.5591,8053.0
2021-07-02 13:55:00,149.34,149.41,149.31,149.4,11164.0,132.568,132.6301,132.5414,132.6213,11164.0
2021-07-02 14:00:00,149.4,149.47,149.36,149.47,35296.0,132.6213,132.6834,132.5858,132.6834,35296.0
2021-07-02 14:05:00,149.47,149.52,149.41,149.43,13686.0,132.6834,132.7278,132.6301,132.6479,13686.0
2021-07-02 14:10:00,149.43,149.44,149.36,149.39,9936.0,132.6479,132.6568,132.5858,132.6124,9936.0
2021-07-02 14:15:00,149.38,149.39,149.34,149.39,7350.0,132.6035,132.6124,132.568,132.6124,7350.0
2021-07-02 14:20:00,149.39,149.39,149.33,149.34,10655.0,132.6124,132.6124,132.5591,132.568,10655.0
2021-07-02 14:25:00,149.34,149.35,149.28,149.28,9386.0,132.568,132.5769,132.5147,132.5147,9386.0
2021-07-02 14:30:00,149.31,149.33,149.27,149.31,7575.0,132.5414,132.5591,132.5059,132.5414,7575.0
2021-07-02 14:35:00,149.32,149.34,149.29,149.32,10022.0,132.5503,132.568,132.5236,132.5503,10022.0
2021-07-02 14:40:00,149.3,149.36,149.3,149.3,7050.0,132.5325,132.5858,132.5325,132.5325,7050.0
2021-07-02 14:45:00,149.31,149.31,149.22,149.24,8541.0,132.5414,132.5414,132.4615,132.4792,8541.0
2021-07-02 14:50:00,149.25,149.25,149.19,149.22,10677.0,132.4881,132.4881,132.4349,132.4615,10677.0
2021-07-02 14:55:00,149.24,149.24,149.17,149.21,8151.0,132.4792,132.4792,132.4171,132.4526,8151.0
2021-07-02 15:00:00,149.2,149.25,149.13,149.24,9782.0,132.4437,132.4881,132.3816,132.4792,9782.0
2021-07-02 15:05:00,149.24,149.28,149.21,149.26,17338.0,132.4792,132.5147,132.4526,132.497,17338.0
2021-07-02 15:10:00,149.26,149.3,149.17,149.18,11341.0,132.497,132.5325,132.4171,132.426,11341.0
2021-07-02 15:15:00,149.18,149.18,149.07,149.08,13720.0,132.426,132.426,132.3283,132.3372,13720.0
2021-07-02 15:20:00,149.08,149.08,148.97,148.99,16189.0,132.3372,132.3372,132.2396,132.2573,16189.0
2021-07-02 15:25:00,148.99,149.04,148.96,149.03,19563.0,132.2573,132.3017,132.2307,132.2928,19563.0
2021-07-02 15:30:00,149.01,149.07,148.97,148.97,16023.0,132.2751,132.3283,132.2396,132.2396,16023.0
2021-07-02 15:35:00,148.97,149.13,148.97,149.11,28330.0,132.2396,132.3816,132.2396,132.3638,28330.0
2021-07-02 15:40:00,149.11,149.22,149.1,149.19,34670.0,132.3638,132.4615,132.355,132.4349,34670.0
2021-07-02 15:45:00,149.19,149.21,149.01,149.08,66770.0,132.4349,132.4526,132.2751,132.3372,66770.0
2021-07-02 15:50:00,149.08,149.09,148.94,148.96,122102.0,132.3372,132.3461,132.2129,132.2307,122102.0
2021-07-02 15:55:00,148.96,148.96,148.66,148.91,222103.0,132.2307,132.2307,131.9644,132.1863,222103.0
2021-07-06 09:30:00,149.1,149.35,148.77,148.94,133074.0,132.355,132.5769,132.062,132.2129,133074.0
2021-07-06 09:35:00,148.92,149.02,148.76,148.79,31687.0,132.1952,132.2839,132.0531,132.0798,31687.0
2021-07-06 09:40:00,148.81,148.86,148.57,148.66,25234.0,132.0975,132.1419,131.8845,131.9644,25234.0
2021-07-06 09:45:00,148.67,148.7,148.42,148.42,26836.0,131.9733,131.9999,131.7513,131.7513,26836.0
2021-07-06 09:50:00,148.44,148.58,148.42,148.54,23431.0,131.7691,131.8934,131.7513,131.8579,23431.0
2021-07-06 09:55:00,148.53,148.59,148.29,148.34,25886.0,131.849,131.9022,131.6359,131.6803,25886.0
2021-07-06 10:00:00,148.35,148.56,148.29,148.41,26560.0,131.6892,131.8756,131.6359,131.7425,26560.0
2021-07-06 10:05:00,148.42,148.43,148.29,148.32,46714.0,131.7513,131.7602,131.6359,131.6626,46714.0
2021-07-06 10:10:00,148.32,148.46,148.26,148.4,25967.0,131.6626,131.7868,131.6093,131.7336,25967.0
2021-07-06 10:15:00,148.4,148.4,148.15,148.23,23151.0,131.7336,131.7336,131.5117,131.5827,23151.0
2021-07-06 10:20:00,148.21,148.26,148.06,148.12,22921.0,131.5649,131.6093,131.4318,131.485,22921.0
2021-07-06 10:25:00,148.11,148.25,148.09,148.19,22164.0,131.4761,131.6004,131.4584,131.5472,22164.0
2021-07-06 10:30:00,148.19,148.22,148.08,148.12,30777.0,131.5472,131.5738,131.4495,131.485,30777.0
2021-07-06 10:35:00,148.14,148.22,148.08,148.19,25132.0,131.5028,131.5738,131.4495,131.5472,25132.0
2021-07-06 10:40:00,148.21,148.21,148.09,148.13,22465.0,131.5649,131.5649,131.4584,131.4939,22465.0
2021-07-06 10:45:00,148.14,148.17,147.93,147.97,29726.0,131.5028,131.5294,131.3164,131.3519,29726.0
2021-07-06 10:50:00,147.97,147.97,147.77,147.91,26910.0,131.3519,131.3519,131.1743,131.2986,26910.0
2021-07-06 10:55:00,147.9,148.02,147.88,147.99,17580.0,131.2897,131.3963,131.272,131.3696,17580.0
2021-07-06 11:00:00,147.98,148.09,147.89,147.89,18043.0,131.3607,131.4584,131.2809,131.2809,18043.0
2021-07-06 11:05:00,147.9,148.03,147.82,148.03,18998.0,131.2897,131.4051,131.2187,131.4051,18998.0
2021-07-06 11:10:00,148.02,148.1,147.93,147.96,17491.0,131.3963,131.4673,131.3164,131.343,17491.0
2021-07-06 11:15:00,147.96,148.0,147.88,147.93,21888.0,131.343,131.3785,131.272,131.3164,21888.0
2021-07-06 11:20:00,147.91,147.99,147.89,147.91,20539.0,131.2986,131.3696,131.2809,131.2986,20539.0
2021-07-06 11:25:00,147.92,148.13,147.86,148.12,21843.0,131.3075,131.4939,131.2542,131.485,21843.0
2021-07-06 11:30:00,148.11,148.2,148.07,148.09,15427.0,131.4761,131.556,131.4406,131.4584,15427.0
2021-07-06 11:35:00,148.1,148.19,148.1,148.14,13701.0,131.4673,131.5472,131.4673,131.5028,13701.0
2021-07-06 11:40:00,148.16,148.27,148.07,148.18,22638.0,131.5205,131.6182,131.4406,131.5383,22638.0
2021-07-06 11:45:00,148.23,148.25,148.13,148.24,19630.0,131.5827,131.6004,131.4939,131.5915,19630.0
2021-07-06 11:50:00,148.23,148.29,148.2,148.25,16751.0,131.5827,131.6359,131.556,131.6004,16751.0
2021-07-06 11:55:00,148.25,148.3,148.22,148.22,10651.0,131.6004,131.6448,131.5738,131.5738,10651.0
2021-07-06 12:00:00,148.21,148.22,148.1,148.21,20916.0,131.5649,131.5738,131.4673,131.5649,20916.0
2021-07-06 12:05:00,148.23,148.24,148.14,148.14,16355.0,131.5827,131.5915,131.5028,131.5028,16355.0
2021-07-06 12:10:00,148.15,148.3,148.14,148.3,21029.0,131.5117,131.6448,131.5028,131.6448,21029.0
2021-07-06 12:15:00,148.28,148.33,148.2,148.24,20217.0,131.6271,131.6714,131.556,131.5915,20217.0
2021-07-06 12:20:00,148.23,148.37,148.21,148.34,21457.0,131.5827,131.7069,131.5649,131.6803,21457.0
2021-07-06 12:25:00,148.35,148.41,148.32,148.37,18189.0,131.6892,131.7425,131.6626,131.7069,18189.0
2021-07-06 12:30:00,148.36,148.43,148.3,148.36,20050.0,131.6981,131.7602,131.6448,131.6981,20050.0
2021-07-06 12:35:00,148.35,148.37,148.31,148.35,11822.0,131.6892,131.7069,131.6537,131.6892,11822.0
2021-07-06 12:40:00,148.34,148.41,148.33,148.38,18261.0,131.6803,131.7425,131.6714,131.7158,18261.0
2021-07-06 12:45:00,148.38,148.42,148.34,148.41,16528.0,131.7158,131.7513,131.6803,131.7425,16528.0
2021-07-06 12:50:00,148.39,148.42,148.34,148.4,19337.0,131.7247,131.7513,131.6803,131.7336,19337.0
2021-07-06 12:55:00,148.42,148.43,148.34,148.35,13242.0,131.7513,131.7602,131.6803,131.6892,13242.0
2021-07-06 13:00:00,148.37,148.5,148.34,148.48,13189.0,131.7069,131.8223,131.6803,131.8046,13189.0
2021-07-06 13:05:00,148.47,148.59,148.45,148.59,15898.0,131.7957,131.9022,131.778,131.9022,15898.0
2021-07-06 13:10:00,148.59,148.68,148.59,148.64,36361.0,131.9022,131.9821,131.9022,131.9466,36361.0
2021-07-06 13:15:00,148.64,148.73,148.58,148.63,47581.0,131.9466,132.0265,131.8934,131.9377,47581.0
2021-07-06 13:20:00,148.63,148.7,148.62,148.63,40168.0,131.9377,131.9999,131.9289,131.9377,40168.0
2021-07-06 13:25:00,148.63,148.63,148.5,148.53,26300.0,131.9377,131.9377,131.8223,131.849,26300.0
2021-07-06 13:30:00,148.53,148.58,148.51,148.52,26780.0,131.849,131.8934,131.8312,131.8401,26780.0
2021-07-06 13:35:00,148.52,148.59,148.42,148.42,21974.0,131.8401,131.9022,131.7513,131.7513,21974.0
2021-07-06 13:40:00,148.42,148.43,148.37,148.41,24639.0,131.7513,131.7602,131.7069,131.7425,24639.0
2021-07-06 13:45:00,148.39,148.41,148.34,148.41,15550.0,131.7247,131.7425,131.6803,131.7425,15550.0
2021-07-06 13:50:00,148.41,148.43,148.37,148.41,14614.0,131.7425,131.7602,131.7069,131.7425,14614.0
2021-07-06 13:55:00,148.41,148.48,148.38,148.42,17419.0,131.7425,131.8046,131.7158,131.7513,17419.0
2021-07-06 14:00:00,148.41,148.52,148.41,148.5,17205.0,131.7425,131.8401,131.7425,131.8223,17205.0
2021-07-06 14:05:00,148.52,148.53,148.45,148.46,12418.0,131.8401,131.849,131.778,131.7868,12418.0
2021-07-06 14:10:00,148.46,148.46,148.39,148.43,14190.0,131.7868,131.7868,131.7247,131.7602,14190.0
2021-07-06 14:15:00,148.43,148.53,148.4,148.52,33353.0,131.7602,131.849,131.7336,131.8401,33353.0
2021-07-06 14:20:00,148.52,148.58,148.5,148.56,25096.0,131.8401,131.8934,131.8223,131.8756,25096.0
2021-07-06 14:25:00,148.56,148.68,148.53,148.66,27795.0,131.8756,131.9821,131.849,131.9644,27795.0
2021-07-06 14:30:00,148.66,148.78,148.64,148.78,27610.0,131.9644,132.0709,131.9466,132.0709,27610.0
2021-07-06 14:35:00,148.78,148.78,148.72,148.75,30997.0,132.0709,132.0709,132.0176,132.0443,30997.0
2021-07-06 14:40:00,148.76,148.76,148.68,148.72,31880.0,132.0531,132.0531,131.9821,132.0176,31880.0
2021-07-06 14:45:00,148.72,148.76,148.7,148.74,17893.0,132.0176,132.0531,131.9999,132.0354,17893.0
2021-07-06 14:50:00,148.73,148.8,148.7,148.73,14529.0,132.0265,132.0887,131.9999,132.0265,14529.0
2021-07-06 14:55:00,148.74,148.76,148.7,148.71,15306.0,132.0354,132.0531,131.9999,132.0088,15306.0
2021-07-06 15:00:00,148.71,148.84,148.69,148.82,31792.0,132.0088,132.1242,131.991,132.1064,31792.0
2021-07-06 15:05:00,148.82,148.96,148.82,148.95,20123.0,132.1064,132.2307,132.1064,132.2218,20123.0
2021-07-06 15:10:00,148.94,148.95,148.84,148.91,29077.0,132.2129,132.2218,132.1242,132.1863,29077.0
2021-07-06 15:15:00,148.91,148.93,148.9,148.93,23927.0,132.1863,132.2041,132.1774,132.2041,23927.0
2021-07-06 15:20:00,148.92,149.05,148.92,149.05,21249.0,132.1952,132.3106,132.1952,132.3106,21249.0
2021-07-06 15:25:00,149.05,149.19,149.04,149.17,29000.0,132.3106,132.4349,132.3017,132.4171,29000.0
2021-07-06 15:30:00,149.17,149.21,149.14,149.21,83326.0,132.4171,132.4526,132.3905,132.4526,83326.0
2021-07-06 15:35:00,149.21,149.33,149.19,149.29,54887.0,132.4526,132.5591,132.4349,132.5236,54887.0
2021-07-06 15:40:00,149.29,149.32,149.22,149.23,51519.0,132.5236,132.5503,132.4615,132.4704,51519.0
2021-07-06 15:45:00,149.23,149.41,149.22,149.4,61455.0,132.4704,132.6301,132.4615,132.6213,61455.0
2021-07-06 15:50:00,149.39,149.42,148.94,149.21,226587.0,132.6124,132.639,132.2129,132.4526,226587.0
2021-07-06 15:55:00,149.22,149.23,149.0,149.11,245300.0,132.4615,132.4704,132.2662,132.3638,245300.0
2021-07-07 09:30:00,149.06,149.29,149.0,149.16,74851.0,132.3195,132.5236,132.2662,132.4082,74851.0
2021-07-07 09:35:00,149.19,149.38,149.15,149.28,30923.0,132.4349,132.6035,132.3993,132.5147,30923.0
2021-07-07 09:40:00,149.28,149.32,149.06,149.12,33061.0,132.5147,132.5503,132.3195,132.3727,33061.0
2021-07-07 09:45:00,149.11,149.38,149.05,149.28,30795.0,132.3638,132.6035,132.3106,132.5147,30795.0
2021-07-07 09:50:00,149.31,149.45,149.21,149.33,16775.0,132.5414,132.6657,132.4526,132.5591,16775.0
2021-07-07 09:55:00,149.3,149.39,149.26,149.35,13111.0,132.5325,132.6124,132.497,132.5769,13111.0
2021-07-07 10:00:00,149.36,149.62,149.36,149.56,24276.0,132.5858,132.8166,132.5858,132.7633,24276.0
2021-07-07 10:05:00,149.55,149.75,149.54,149.72,27008.0,132.7544,132.932,132.7455,132.9053,27008.0
2021-07-07 10:10:00,149.72,149.78,149.65,149.68,38755.0,132.9053,132.9586,132.8432,132.8698,38755.0
2021-07-07 10:15:00,149.71,149.99,149.7,149.98,35940.0,132.8965,133.145,132.8876,133.1361,35940.0
2021-07-07 10:20:00,149.98,150.25,149.97,150.12,113393.0,133.1361,133.3758,133.1273,133.2604,113393.0
2021-07-07 10:25:00,150.14,150.32,150.07,150.23,34767.0,133.2782,133.4379,133.216,133.3581,34767.0
2021-07-07 10:30:00,150.22,150.37,150.2,150.24,32528.0,133.3492,133.4823,133.3314,133.3669,32528.0
2021-07-07 10:35:00,150.24,150.49,150.17,150.4,34870.0,133.3669,133.5889,133.3048,133.509,34870.0
2021-07-07 10:40:00,150.42,150.64,150.38,150.6,32717.0,133.5267,133.722,133.4912,133.6865,32717.0
2021-07-07 10:45:00,150.58,150.7,150.52,150.6,33273.0,133.6687,133.7753,133.6155,133.6865,33273.0
2021-07-07 10:50:00,150.59,150.59,150.25,150.31,24405.0,133.6776,133.6776,133.3758,133.4291,24405.0
2021-07-07 10:55:00,150.31,150.36,150.29,150.36,16401.0,133.4291,133.4735,133.4113,133.4735,16401.0
2021-07-07 11:00:00,150.36,150.42,150.26,150.3,20458.0,133.4735,133.5267,133.3847,133.4202,20458.0
2021-07-07 11:05:00,150.29,150.32,150.2,150.27,20397.0,133.4113,133.4379,133.3314,133.3936,20397.0
2021-07-07 11:10:00,150.26,150.3,150.14,150.17,23858.0,133.3847,133.4202,133.2782,133.3048,23858.0
2021-07-07 11:15:00,150.17,150.24,150.05,150.22,17831.0,133.3048,133.3669,133.1983,133.3492,17831.0
2021-07-07 11:20:00,150.22,150.31,150.19,150.25,18364.0,133.3492,133.4291,133.3225,133.3758,18364.0
2021-07-07 11:25:00,150.26,150.26,150.08,150.16,16796.0,133.3847,133.3847,133.2249,133.2959,16796.0
2021-07-07 11:30:00,150.16,150.25,150.12,150.21,18717.0,133.2959,133.3758,133.2604,133.3403,18717.0
2021-07-07 11:35:00,150.21,150.34,150.17,150.34,17986.0,133.3403,133.4557,133.3048,133.4557,17986.0
2021-07-07 11:40:00,150.34,150.4,150.31,150.34,15030.0,133.4557,133.509,133.4291,133.4557,15030.0
2021-07-07 11:45:00,150.36,150.41,150.33,150.37,26383.0,133.4735,133.5178,133.4468,133.4823,26383.0
2021-07-07 11:50:00,150.35,150.4,150.32,150.32,10246.0,133.4646,133.509,133.4379,133.4379,10246.0
2021-07-07 11:55:00,150.3,150.33,150.22,150.25,12876.0,133.4202,133.4468,133.3492,133.3758,12876.0
2021-07-07 12:00:00,150.26,150.35,150.23,150.33,13675.0,133.3847,133.4646,133.3581,133.4468,13675.0
2021-07-07 12:05:00,150.34,150.35,150.25,150.3,7432.0,133.4557,133.4646,133.3758,133.4202,7432.0
2021-07-07 12:10:00,150.3,150.31,150.24,150.27,7085.0,133.4202,133.4291,133.3669,133.3936,7085.0
2021-07-07 12:15:00,150.28,150.38,150.28,150.3,20085.0,133.4024,133.4912,133.4024,133.4202,20085.0
2021-07-07 12:20:00,150.28,150.31,150.16,150.17,16517.0,133.4024,133.4291,133.2959,133.3048,16517.0
2021-07-07 12:25:00,150.19,150.19,150.04,150.06,13365.0,133.3225,133.3225,133.1894,133.2071,13365.0
2021-07-07 12:30:00,150.06,150.11,150.01,150.07,10600.0,133.2071,133.2515,133.1628,133.216,10600.0
2021-07-07 12:35:00,150.06,150.12,149.99,149.99,7954.0,133.2071,133.2604,133.145,133.145,7954.0
2021-07-07 12:40:00,149.99,150.02,149.93,149.93,9167.0,133.145,133.1716,133.0917,133.0917,9167.0
2021-07-07 12:45:00,149.93,150.0,149.92,150.0,9803.0,133.0917,133.1539,133.0829,133.1539,9803.0
2021-07-07 12:50:00,149.95,150.04,149.95,150.02,12107.0,133.1095,133.1894,133.1095,133.1716,12107.0
2021-07-07 12:55:00,150.03,150.05,149.96,150.03,9899.0,133.1805,133.1983,133.1184,133.1805,9899.0
2021-07-07 13:00:00,150.02,150.02,149.94,149.94,9937.0,133.1716,133.1716,133.1006,133.1006,9937.0
2021-07-07 13:05:00,149.95,149.95,149.86,149.95,14036.0,133.1095,133.1095,133.0296,133.1095,14036.0
2021-07-07 13:10:00,149.91,149.95,149.89,149.9,9396.0,133.074,133.1095,133.0562,133.0651,9396.0
2021-07-07 13:15:00,149.89,149.94,149.81,149.84,10784.0,133.0562,133.1006,132.9852,133.0119,10784.0
2021-07-07 13:20:00,149.82,149.88,149.79,149.83,15080.0,132.9941,133.0474,132.9675,133.003,15080.0
2021-07-07 13:25:00,149.84,149.92,149.82,149.83,12168.0,133.0119,133.0829,132.9941,133.003,12168.0
2021-07-07 13:30:00,149.83,149.88,149.78,149.82,8310.0,133.003,133.0474,132.9586,132.9941,8310.0
2021-07-07 13:35:00,149.83,149.85,149.8,149.81,14541.0,133.003,133.0207,132.9763,132.9852,14541.0
2021-07-07 13:40:00,149.81,149.83,149.78,149.82,9158.0,132.9852,133.003,132.9586,132.9941,9158.0
2021-07-07 13:45:00,149.84,149.95,149.83,149.95,11946.0,133.0119,133.1095,133.003,133.1095,11946.0
2021-07-07 13:50:00,149.96,149.97,149.81,149.82,8571.0,133.1184,133.1273,132.9852,132.9941,8571.0
2021-07-07 13:55:00,149.83,149.84,149.69,149.72,14546.0,133.003,133.0119,132.8787,132.9053,14546.0
2021-07-07 14:00:00,149.74,149.9,149.64,149.8,18399.0,132.9231,133.0651,132.8343,132.9763,18399.0
2021-07-07 14:05:00,149.76,149.87,149.73,149.85,8591.0,132.9408,133.0385,132.9142,133.0207,8591.0
2021-07-07 14:10:00,149.9,150.0,149.88,149.98,26904.0,133.0651,133.1539,133.0474,133.1361,26904.0
2021-07-07 14:15:00,149.96,150.04,149.95,150.04,21297.0,133.1184,133.1894,133.1095,133.1894,21297.0
2021-07-07 14:20:00,150.02,150.04,149.86,149.87,13731.0,133.1716,133.1894,133.0296,133.0385,13731.0
2021-07-07 14:25:00,149.87,149.93,149.86,149.88,7288.0,133.0385,133.0917,133.0296,133.0474,7288.0
2021-07-07 14:30:00,149.86,149.97,149.83,149.93,12136.0,133.0296,133.1273,133.003,133.0917,12136.0
2021-07-07 14:35:00,149.93,149.97,149.88,149.89,10309.0,133.0917,133.1273,133.0474,133.0562,10309.0
2021-07-07 14:40:00,149.89,149.91,149.81,149.81,11802.0,133.0562,133.074,132.9852,132.9852,11802.0
2021-07-07 14:45:00,149.84,149.87,149.8,149.86,10855.0,133.0119,133.0385,132.9763,133.0296,10855.0
2021-07-07 14:50:00,149.87,149.92,149.85,149.87,9458.0,133.0385,133.0829,133.0207,133.0385,9458.0
2021-07-07 14:55:00,149.86,149.89,149.84,149.87,12566.0,133.0296,133.0562,133.0119,133.0385,12566.0
2021-07-07 15:00:00,149.9,149.91,149.86,149.9,14384.0,133.0651,133.074,133.0296,133.0651,14384.0
2021-07-07 15:05:00,149.89,149.92,149.85,149.89,12468.0,133.0562,133.0829,133.0207,133.0562,12468.0
2021-07-07 15:10:00,149.9,149.92,149.8,149.82,13487.0,133.0651,133.0829,132.9763,132.9941,13487.0
2021-07-07 15:15:00,149.83,149.83,149.78,149.81,13941.0,133.003,133.003,132.9586,132.9852,13941.0
2021-07-07 15:20:00,149.83,149.91,149.82,149.89,15641.0,133.003,133.074,132.9941,133.0562,15641.0
2021-07-07 15:25:00,149.88,149.93,149.86,149.9,18024.0,133.0474,133.0917,133.0296,133.0651,18024.0
2021-07-07 15:30:00,149.89,149.91,149.85,149.91,22605.0,133.0562,133.074,133.0207,133.074,22605.0
2021-07-07 15:35:00,149.91,149.91,149.79,149.79,31549.0,133.074,133.074,132.9675,132.9675,31549.0
2021-07-07 15:40:00,149.79,149.84,149.76,149.78,41621.0,132.9675,133.0119,132.9408,132.9586,41621.0
2021-07-07 15:45:00,149.78,149.81,149.75,149.77,59515.0,132.9586,132.9852,132.932,132.9497,59515.0
2021-07-07 15:50:00,149.78,150.0,149.73,149.76,121445.0,132.9586,133.1539,132.9142,132.9408,121445.0
2021-07-07 15:55:00,149.76,149.82,149.68,149.79,167196.0,132.9408,132.9941,132.8698,132.9675,167196.0
2021-07-08 09:30:00,149.5,150.06,149.19,149.78,135126.0,132.71,133.2071,132.4349,132.9586,135126.0
2021-07-08 09:35:00,149.74,149.99,149.46,149.92,60073.0,132.9231,133.145,132.6745,133.0829,60073.0
2021-07-08 09:40:00,149.92,150.15,149.83,150.07,48145.0,133.0829,133.287,133.003,133.216,48145.0
2021-07-08 09:45:00,150.08,150.45,149.98,150.42,75715.0,133.2249,133.5533,133.1361,133.5267,75715.0
2021-07-08 09:50:00,150.38,150.67,150.26,150.5,43871.0,133.4912,133.7486,133.3847,133.5977,43871.0
2021-07-08 09:55:00,150.52,150.65,150.35,150.35,34662.0,133.6155,133.7309,133.4646,133.4646,34662.0
2021-07-08 10:00:00,150.41,150.44,150.0,150.0,29347.0,133.5178,133.5445,133.1539,133.1539,29347.0
2021-07-08 10:05:00,149.95,150.02,149.76,149.81,50330.0,133.1095,133.1716,132.9408,132.9852,50330.0
2021-07-08 10:10:00,149.81,149.83,149.53,149.67,53610.0,132.9852,133.003,132.7367,132.8609,53610.0
2021-07-08 10:15:00,149.69,149.75,149.44,149.57,133701.0,132.8787,132.932,132.6568,132.7722,133701.0
2021-07-08 10:20:00,149.55,149.73,149.55,149.65,78466.0,132.7544,132.9142,132.7544,132.8432,78466.0
2021-07-08 10:25:00,149.69,149.79,149.55,149.76,32364.0,132.8787,132.9675,132.7544,132.9408,32364.0
2021-07-08 10:30:00,149.78,149.78,149.55,149.61,44934.0,132.9586,132.9586,132.7544,132.8077,44934.0
2021-07-08 10:35:00,149.62,149.74,149.49,149.6,38871.0,132.8166,132.9231,132.7012,132.7988,38871.0
2021-07-08 10:40:00,149.59,149.64,149.48,149.59,56166.0,132.7899,132.8343,132.6923,132.7899,56166.0
2021-07-08 10:45:00,149.59,149.69,149.57,149.69,25993.0,132.7899,132.8787,132.7722,132.8787,25993.0
2021-07-08 10:50:00,149.69,149.8,149.61,149.74,21757.0,132.8787,132.9763,132.8077,132.9231,21757.0
2021-07-08 10:55:00,149.75,149.84,149.67,149.75,21789.0,132.932,133.0119,132.8609,132.932,21789.0
2021-07-08 11:00:00,149.75,149.76,149.36,149.38,25103.0,132.932,132.9408,132.5858,132.6035,25103.0
2021-07-08 11:05:00,149.39,149.61,149.33,149.61,24048.0,132.6124,132.8077,132.5591,132.8077,24048.0
2021-07-08 11:10:00,149.61,149.67,149.55,149.59,11478.0,132.8077,132.8609,132.7544,132.7899,11478.0
2021-07-08 11:15:00,149.6,149.79,149.57,149.77,32426.0,132.7988,132.9675,132.7722,132.9497,32426.0
2021-07-08 11:20:00,149.77,149.81,149.67,149.73,13783.0,132.9497,132.9852,132.8609,132.9142,13783.0
2021-07-08 11:25:00,149.72,149.76,149.61,149.63,11607.0,132.9053,132.9408,132.8077,132.8254,11607.0
2021-07-08 11:30:00,149.63,149.67,149.56,149.67,26765.0,132.8254,132.8609,132.7633,132.8609,26765.0
2021-07-08 11:35:00,149.68,149.72,149.52,149.72,26410.0,132.8698,132.9053,132.7278,132.9053,26410.0
2021-07-08 11:40:00,149.7,149.73,149.64,149.7,14459.0,132.8876,132.9142,132.8343,132.8876,14459.0
2021-07-08 11:45:00,149.68,149.69,149.58,149.64,19269.0,132.8698,132.8787,132.7811,132.8343,19269.0
2021-07-08 11:50:00,149.64,149.73,149.55,149.55,27107.0,132.8343,132.9142,132.7544,132.7544,27107.0
2021-07-08 11:55:00,149.56,149.63,149.55,149.56,15955.0,132.7633,132.8254,132.7544,132.7633,15955.0
2021-07-08 12:00:00,149.58,149.65,149.54,149.57,18543.0,132.7811,132.8432,132.7455,132.7722,18543.0
2021-07-08 12:05:00,149.57,149.62,149.55,149.55,16840.0,132.7722,132.8166,132.7544,132.7544,16840.0
2021-07-08 12:10:00,149.55,149.55,149.28,149.41,81315.0,132.7544,132.7544,132.5147,132.6301,81315.0
2021-07-08 12:15:00,149.44,149.6,149.44,149.56,13698.0,132.6568,132.7988,132.6568,132.7633,13698.0
2021-07-08 12:20:00,149.54,149.59,149.48,149.49,13633.0,132.7455,132.7899,132.6923,132.7012,13633.0
2021-07-08 12:25:00,149.5,149.55,149.46,149.49,12074.0,132.71,132.7544,132.6745,132.7012,12074.0
2021-07-08 12:30:00,149.5,149.59,149.48,149.57,14989.0,132.71,132.7899,132.6923,132.7722,14989.0
2021-07-08 12:35:00,149.57,149.57,149.4,149.4,10331.0,132.7722,132.7722,132.6213,132.6213,10331.0
2021-07-08 12:40:00,149.41,149.52,149.41,149.5,15048.0,132.6301,132.7278,132.6301,132.71,15048.0
2021-07-08 12:45:00,149.53,149.64,149.52,149.64,9570.0,132.7367,132.8343,132.7278,132.8343,9570.0
2021-07-08 12:50:00,149.63,149.67,149.62,149.66,12433.0,132.8254,132.8609,132.8166,132.8521,12433.0
2021-07-08 12:55:00,149.67,149.79,149.66,149.7,14902.0,132.8609,132.9675,132.8521,132.8876,14902.0
2021-07-08 13:00:00,149.69,149.72,149.58,149.59,11477.0,132.8787,132.9053,132.7811,132.7899,11477.0
2021-07-08 13:05:00,149.59,149.64,149.5,149.53,7480.0,132.7899,132.8343,132.71,132.7367,7480.0
2021-07-08 13:10:00,149.54,149.54,149.43,149.47,29596.0,132.7455,132.7455,132.6479,132.6834,29596.0
2021-07-08 13:15:00,149.48,149.55,149.45,149.53,10680.0,132.6923,132.7544,132.6657,132.7367,10680.0
2021-07-08 13:20:00,149.52,149.52,149.42,149.43,10027.0,132.7278,132.7278,132.639,132.6479,10027.0
2021-07-08 13:25:00,149.43,149.57,149.43,149.55,13415.0,132.6479,132.7722,132.6479,132.7544,13415.0
2021-07-08 13:30:00,149.54,149.55,149.4,149.42,15929.0,132.7455,132.7544,132.6213,132.639,15929.0
2021-07-08 13:35:00,149.43,149.48,149.42,149.47,19629.0,132.6479,132.6923,132.639,132.6834,19629.0
2021-07-08 13:40:00,149.46,149.58,149.46,149.58,16144.0,132.6745,132.7811,132.6745,132.7811,16144.0
2021-07-08 13:45:00,149.58,149.58,149.47,149.48,9638.0,132.7811,132.7811,132.6834,132.6923,9638.0
2021-07-08 13:50:00,149.47,149.51,149.44,149.46,14224.0,132.6834,132.7189,132.6568,132.6745,14224.0
2021-07-08 13:55:00,149.46,149.57,149.44,149.52,25395.0,132.6745,132.7722,132.6568,132.7278,25395.0
2021-07-08 14:00:00,149.51,149.53,149.41,149.46,27641.0,132.7189,132.7367,132.6301,132.6745,27641.0
2021-07-08 14:05:00,149.47,149.54,149.45,149.47,20564.0,132.6834,132.7455,132.6657,132.6834,20564.0
2021-07-08 14:10:00,149.48,149.5,149.45,149.47,12327.0,132.6923,132.71,132.6657,132.6834,12327.0
2021-07-08 14:15:00,149.48,149.5,149.36,149.42,25780.0,132.6923,132.71,132.5858,132.639,25780.0
2021-07-08 14:20:00,149.4,149.5,149.36,149.5,14163.0,132.6213,132.71,132.5858,132.71,14163.0
2021-07-08 14:25:00,149.51,149.55,149.45,149.54,18912.0,132.7189,132.7544,132.6657,132.7455,18912.0
2021-07-08 14:30:00,149.53,149.6,149.52,149.55,16841.0,132.7367,132.7988,132.7278,132.7544,16841.0
2021-07-08 14:35:00,149.57,149.58,149.47,149.48,16868.0,132.7722,132.7811,132.6834,132.6923,16868.0
2021-07-08 14:40:00,149.47,149.52,149.41,149.42,18002.0,132.6834,132.7278,132.6301,132.639,18002.0
2021-07-08 14:45:00,149.41,149.5,149.39,149.39,15256.0,132.6301,132.71,132.6124,132.6124,15256.0
2021-07-08 14:50:00,149.4,149.51,149.4,149.49,12008.0,132.6213,132.7189,132.6213,132.7012,12008.0
2021-07-08 14:55:00,149.49,149.59,149.49,149.54,12377.0,132.7012,132.7899,132.7012,132.7455,12377.0
2021-07-08 15:00:00,149.52,149.59,149.45,149.47,16176.0,132.7278,132.7899,132.6657,132.6834,16176.0
2021-07-08 15:05:00,149.47,149.55,149.47,149.51,11985.0,132.6834,132.7544,132.6834,132.7189,11985.0
2021-07-08 15:10:00,149.51,149.53,149.44,149.46,18910.0,132.7189,132.7367,132.6568,132.6745,18910.0
2021-07-08 15:15:00,149.46,149.48,149.4,149.47,18597.0,132.6745,132.6923,132.6213,132.6834,18597.0
2021-07-08 15:20:00,149.47,149.56,149.42,149.52,19563.0,132.6834,132.7633,132.639,132.7278,19563.0
2021-07-08 15:25:00,149.51,149.51,149.43,149.44,16279.0,132.7189,132.7189,132.6479,132.6568,16279.0
2021-07-08 15:30:00,149.44,149.49,149.35,149.47,27903.0,132.6568,132.7012,132.5769,132.6834,27903.0
2021-07-08 15:35:00,149.49,149.66,149.48,149.59,26333.0,132.7012,132.8521,132.6923,132.7899,26333.0
2021-07-08 15:40:00,149.59,149.59,149.39,149.47,42618.0,132.7899,132.7899,132.6124,132.6834,42618.0
2021-07-08 15:45:00,149.49,149.49,149.36,149.38,36598.0,132.7012,132.7012,132.5858,132.6035,36598.0
2021-07-08 15:50:00,149.36,149.73,149.32,149.64,116714.0,132.5858,132.9142,132.5503,132.8343,116714.0
2021-07-08 15:55:00,149.64,149.95,149.62,149.89,145313.0,132.8343,133.1095,132.8166,133.0562,145313.0
2021-07-09 09:30:00,149.5,150.23,149.41,150.02,98676.0,132.71,133.3581,132.6301,133.1716,98676.0
2021-07-09 09:35:00,150.07,150.31,150.02,150.25,29324.0,133.216,133.4291,133.1716,133.3758,29324.0
2021-07-09 09:40:00,150.23,150.23,149.89,149.94,65041.0,133.3581,133.3581,133.0562,133.1006,65041.0
2021-07-09 09:45:00,149.96,150.24,149.96,150.12,28891.0,133.1184,133.3669,133.1184,133.2604,28891.0
2021-07-09 09:50:00,150.15,150.18,149.88,150.0,36028.0,133.287,133.3137,133.0474,133.1539,36028.0
2021-07-09 09:55:00,149.97,149.97,149.59,149.74,30421.0,133.1273,133.1273,132.7899,132.9231,30421.0
2021-07-09 10:00:00,149.75,149.84,149.67,149.7,29749.0,132.932,133.0119,132.8609,132.8876,29749.0
2021-07-09 10:05:00,149.72,149.78,149.65,149.69,28721.0,132.9053,132.9586,132.8432,132.8787,28721.0
2021-07-09 10:10:00,149.72,149.82,149.55,149.73,30774.0,132.9053,132.9941,132.7544,132.9142,30774.0
2021-07-09 10:15:00,149.7,149.77,149.58,149.64,20830.0,132.8876,132.9497,132.7811,132.8343,20830.0
2021-07-09 10:20:00,149.65,149.69,149.52,149.56,36403.0,132.8432,132.8787,132.7278,132.7633,36403.0
2021-07-09 10:25:00,149.58,149.61,149.45,149.5,27770.0,132.7811,132.8077,132.6657,132.71,27770.0
2021-07-09 10:30:00,149.51,149.58,149.47,149.5,18756.0,132.7189,132.7811,132.6834,132.71,18756.0
2021-07-09 10:35:00,149.5,149.51,149.18,149.18,30090.0,132.71,132.7189,132.426,132.426,30090.0
2021-07-09 10:40:00,149.19,149.33,149.17,149.28,23731.0,132.4349,132.5591,132.4171,132.5147,23731.0
2021-07-09 10:45:00,149.27,149.43,149.26,149.34,23902.0,132.5059,132.6479,132.497,132.568,23902.0
2021-07-09 10:50:00,149.34,149.64,149.33,149.62,25396.0,132.568,132.8343,132.5591,132.8166,25396.0
2021-07-09 10:55:00,149.62,149.69,149.32,149.34,40596.0,132.8166,132.8787,132.5503,132.568,40596.0
2021-07-09 11:00:00,149.35,149.4,149.29,149.33,37132.0,132.5769,132.6213,132.5236,132.5591,37132.0
2021-07-09 11:05:00,149.33,149.47,149.27,149.44,31824.0,132.5591,132.6834,132.5059,132.6568,31824.0
2021-07-09 11:10:00,149.44,149.46,149.31,149.4,47875.0,132.6568,132.6745,132.5414,132.6213,47875.0
2021-07-09 11:15:00,149.39,149.49,149.36,149.36,46368.0,132.6124,132.7012,132.5858,132.5858,46368.0
2021-07-09 11:20:00,149.38,149.61,149.38,149.53,35315.0,132.6035,132.8077,132.6035,132.7367,35315.0
2021-07-09 11:25:00,149.52,149.58,149.43,149.55,20326.0,132.7278,132.7811,132.6479,132.7544,20326.0
2021-07-09 11:30:00,149.56,149.69,149.56,149.69,17828.0,132.7633,132.8787,132.7633,132.8787,17828.0
2021-07-09 11:35:00,149.66,149.72,149.64,149.66,16234.0,132.8521,132.9053,132.8343,132.8521,16234.0
2021-07-09 11:40:00,149.65,149.81,149.64,149.77,31333.0,132.8432,132.9852,132.8343,132.9497,31333.0
2021-07-09 11:45:00,149.75,149.77,149.64,149.64,33417.0,132.932,132.9497,132.8343,132.8343,33417.0
2021-07-09 11:50:00,149.64,149.66,149.56,149.56,22837.0,132.8343,132.8521,132.7633,132.7633,22837.0
2021-07-09 11:55:00,149.55,149.61,149.42,149.44,27163.0,132.7544,132.8077,132.639,132.6568,27163.0
2021-07-09 12:00:00,149.44,149.57,149.43,149.52,21995.0,132.6568,132.7722,132.6479,132.7278,21995.0
2021-07-09 12:05:00,149.52,149.52,149.4,149.41,14956.0,132.7278,132.7278,132.6213,132.6301,14956.0
2021-07-09 12:10:00,149.42,149.44,149.29,149.33,23017.0,132.639,132.6568,132.5236,132.5591,23017.0
2021-07-09 12:15:00,149.34,149.4,149.27,149.32,28811.0,132.568,132.6213,132.5059,132.5503,28811.0
2021-07-09 12:20:00,149.32,149.35,149.26,149.27,19235.0,132.5503,132.5769,132.497,132.5059,19235.0
2021-07-09 12:25:00,149.27,149.32,149.23,149.24,24735.0,132.5059,132.5503,132.4704,132.4792,24735.0
2021-07-09 12:30:00,149.25,149.31,149.23,149.27,18258.0,132.4881,132.5414,132.4704,132.5059,18258.0
2021-07-09 12:35:00,149.27,149.43,149.26,149.38,15914.0,132.5059,132.6479,132.497,132.6035,15914.0
2021-07-09 12:40:00,149.37,149.37,149.3,149.3,12745.0,132.5946,132.5946,132.5325,132.5325,12745.0
2021-07-09 12:45:00,149.32,149.44,149.29,149.38,22323.0,132.5503,132.6568,132.5236,132.6035,22323.0
2021-07-09 12:50:00,149.38,149.51,149.38,149.5,13124.0,132.6035,132.7189,132.6035,132.71,13124.0
2021-07-09 12:55:00,149.5,149.5,149.34,149.39,20078.0,132.71,132.71,132.568,132.6124,20078.0
2021-07-09 13:00:00,149.4,149.47,149.38,149.46,16865.0,132.6213,132.6834,132.6035,132.6745,16865.0
2021-07-09 13:05:00,149.47,149.48,149.36,149.38,12827.0,132.6834,132.6923,132.5858,132.6035,12827.0
2021-07-09 13:10:00,149.34,149.34,149.29,149.3,10617.0,132.568,132.568,132.5236,132.5325,10617.0
2021-07-09 13:15:00,149.31,149.31,149.23,149.24,17713.0,132.5414,132.5414,132.4704,132.4792,17713.0
2021-07-09 13:20:00,149.25,149.29,149.22,149.23,10342.0,132.4881,132.5236,132.4615,132.4704,10342.0
2021-07-09 13:25:00,149.22,149.3,149.22,149.26,12183.0,132.4615,132.5325,132.4615,132.497,12183.0
2021-07-09 13:30:00,149.28,149.37,149.28,149.37,11761.0,132.5147,132.5946,132.5147,132.5946,11761.0
2021-07-09 13:35:00,149.36,149.46,149.34,149.44,11839.0,132.5858,132.6745,132.568,132.6568,11839.0
2021-07-09 13:40:00,149.42,149.5,149.42,149.46,10054.0,132.639,132.71,132.639,132.6745,10054.0
2021-07-09 13:45:00,149.45,149.47,149.4,149.42,10727.0,132.6657,132.6834,132.6213,132.639,10727.0
2021-07-09 13:50:00,149.43,149.5,149.42,149.47,17716.0,132.6479,132.71,132.639,132.6834,17716.0
2021-07-09 13:55:00,149.47,149.47,149.4,149.4,11921.0,132.6834,132.6834,132.6213,132.6213,11921.0
2021-07-09 14:00:00,149.41,149.45,149.4,149.43,10527.0,132.6301,132.6657,132.6213,132.6479,10527.0
2021-07-09 14:05:00,149.41,149.44,149.33,149.33,11255.0,132.6301,132.6568,132.5591,132.5591,11255.0
2021-07-09 14:10:00,149.32,149.4,149.31,149.35,18046.0,132.5503,132.6213,132.5414,132.5769,18046.0
2021-07-09 14:15:00,149.36,149.39,149.31,149.39,19586.0,132.5858,132.6124,132.5414,132.6124,19586.0
2021-07-09 14:20:00,149.38,149.43,149.36,149.38,18388.0,132.6035,132.6479,132.5858,132.6035,18388.0
2021-07-09 14:25:00,149.39,149.4,149.29,149.31,13923.0,132.6124,132.6213,132.5236,132.5414,13923.0
2021-07-09 14:30:00,149.33,149.42,149.31,149.41,12595.0,132.5591,132.639,132.5414,132.6301,12595.0
2021-07-09 14:35:00,149.41,149.45,149.37,149.44,11054.0,132.6301,132.6657,132.5946,132.6568,11054.0
2021-07-09 14:40:00,149.44,149.55,149.44,149.53,20990.0,132.6568,132.7544,132.6568,132.7367,20990.0
2021-07-09 14:45:00,149.53,149.6,149.47,149.59,16101.0,132.7367,132.7988,132.6834,132.7899,16101.0
2021-07-09 14:50:00,149.58,149.58,149.51,149.55,12185.0,132.7811,132.7811,132.7189,132.7544,12185.0
2021-07-09 14:55:00,149.53,149.61,149.52,149.59,12707.0,132.7367,132.8077,132.7278,132.7899,12707.0
2021-07-09 15:00:00,149.59,149.62,149.56,149.58,19359.0,132.7899,132.8166,132.7633,132.7811,19359.0
2021-07-09 15:05:00,149.58,149.65,149.56,149.57,15482.0,132.7811,132.8432,132.7633,132.7722,15482.0
2021-07-09 15:10:00,149.57,149.61,149.47,149.48,17333.0,132.7722,132.8077,132.6834,132.6923,17333.0
2021-07-09 15:15:00,149.5,149.6,149.5,149.56,15952.0,132.71,132.7988,132.71,132.7633,15952.0
2021-07-09 15:20:00,149.56,149.56,149.45,149.45,19332.0,132.7633,132.7633,132.6657,132.6657,19332.0
2021-07-09 15:25:00,149.45,149.57,149.45,149.53,22744.0,132.6657,132.7722,132.6657,132.7367,22744.0
2021-07-09 15:30:00,149.53,149.54,149.43,149.51,28683.0,132.7367,132.7455,132.6479,132.7189,28683.0
2021-07-09 15:35:00,149.51,149.58,149.47,149.57,35823.0,132.7189,132.7811,132.6834,132.7722,35823.0
2021-07-09 15:40:00,149.58,149.61,149.51,149.54,33178.0,132.7811,132.8077,132.7189,132.7455,33178.0
2021-07-09 15:45:00,149.55,149.57,149.47,149.54,41819.0,132.7544,132.7722,132.6834,132.7455,41819.0
2021-07-09 15:50:00,149.55,149.6,149.47,149.49,108682.0,132.7544,132.7988,132.6834,132.7012,108682.0
2021-07-09 15:55:00,149.5,149.51,149.37,149.47,147498.0,132.71,132.7189,132.5946,132.6834,147498.0
2021-07-12 09:30:00,149.62,149.64,149.16,149.38,104041.0,132.8166,132.8343,132.4082,132.6035,104041.0
2021-07-12 09:35:00,149.36,149.77,149.12,149.65,46133.0,132.5858,132.9497,132.3727,132.8432,46133.0
2021-07-12 09:40:00,149.63,149.76,149.49,149.55,51860.0,132.8254,132.9408,132.7012,132.7544,51860.0
2021-07-12 09:45:00,149.56,149.57,149.08,149.12,91848.0,132.7633,132.7722,132.3372,132.3727,91848.0
2021-07-12 09:50:00,149.12,149.19,149.03,149.11,60089.0,132.3727,132.4349,132.2928,132.3638,60089.0
2021-07-12 09:55:00,149.12,149.14,148.85,148.88,48501.0,132.3727,132.3905,132.133,132.1597,48501.0
2021-07-12 10:00:00,148.91,149.2,148.82,148.87,52685.0,132.1863,132.4437,132.1064,132.1508,52685.0
2021-07-12 10:05:00,148.89,149.13,148.89,148.99,32726.0,132.1685,132.3816,132.1685,132.2573,32726.0
2021-07-12 10:10:00,149.03,149.13,149.02,149.05,23482.0,132.2928,132.3816,132.2839,132.3106,23482.0
2021-07-12 10:15:00,149.04,149.24,148.98,149.24,34241.0,132.3017,132.4792,132.2484,132.4792,34241.0
2021-07-12 10:20:00,149.26,149.49,149.25,149.36,21832.0,132.497,132.7012,132.4881,132.5858,21832.0
2021-07-12 10:25:00,149.35,149.43,149.21,149.3,15990.0,132.5769,132.6479,132.4526,132.5325,15990.0
2021-07-12 10:30:00,149.3,149.45,149.3,149.34,30547.0,132.5325,132.6657,132.5325,132.568,30547.0
2021-07-12 10:35:00,149.36,149.44,149.34,149.43,21439.0,132.5858,132.6568,132.568,132.6479,21439.0
2021-07-12 10:40:00,149.43,149.49,149.35,149.36,17403.0,132.6479,132.7012,132.5769,132.5858,17403.0
2021-07-12 10:45:00,149.37,149.61,149.36,149.56,36347.0,132.5946,132.8077,132.5858,132.7633,36347.0
2021-07-12 10:50:00,149.57,149.63,149.47,149.49,24019.0,132.7722,132.8254,132.6834,132.7012,24019.0
2021-07-12 10:55:00,149.52,149.53,149.35,149.35,35822.0,132.7278,132.7367,132.5769,132.5769,35822.0
2021-07-12 11:00:00,149.34,149.4,149.23,149.24,18895.0,132.568,132.6213,132.4704,132.4792,18895.0
2021-07-12 11:05:00,149.25,149.37,149.2,149.27,14922.0,132.4881,132.5946,132.4437,132.5059,14922.0
2021-07-12 11:10:00,149.28,149.31,149.23,149.27,18848.0,132.5147,132.5414,132.4704,132.5059,18848.0
2021-07-12 11:15:00,149.29,149.33,149.2,149.28,19551.0,132.5236,132.5591,132.4437,132.5147,19551.0
2021-07-12 11:20:00,149.28,149.3,149.15,149.18,16756.0,132.5147,132.5325,132.3993,132.426,16756.0
2021-07-12 11:25:00,149.2,149.2,149.04,149.09,13606.0,132.4437,132.4437,132.3017,132.3461,13606.0
2021-07-12 11:30:00,149.08,149.16,149.02,149.05,53623.0,132.3372,132.4082,132.2839,132.3106,53623.0
2021-07-12 11:35:00,149.05,149.07,148.9,148.91,33148.0,132.3106,132.3283,132.1774,132.1863,33148.0
2021-07-12 11:40:00,148.9,148.91,148.78,148.85,26833.0,132.1774,132.1863,132.0709,132.133,26833.0
2021-07-12 11:45:00,148.86,148.95,148.84,148.87,10951.0,132.1419,132.2218,132.1242,132.1508,10951.0
2021-07-12 11:50:00,148.86,148.91,148.81,148.88,9950.0,132.1419,132.1863,132.0975,132.1597,9950.0
2021-07-12 11:55:00,148.87,148.99,148.84,148.99,13327.0,132.1508,132.2573,132.1242,132.2573,13327.0
2021-07-12 12:00:00,148.99,149.07,148.94,149.05,14405.0,132.2573,132.3283,132.2129,132.3106,14405.0
2021-07-12 12:05:00,149.05,149.1,148.98,149.08,15258.0,132.3106,132.355,132.2484,132.3372,15258.0
2021-07-12 12:10:00,149.07,149.08,148.97,149.03,15003.0,132.3283,132.3372,132.2396,132.2928,15003.0
2021-07-12 12:15:00,149.05,149.13,149.02,149.13,9519.0,132.3106,132.3816,132.2839,132.3816,9519.0
2021-07-12 12:20:00,149.12,149.13,149.06,149.09,10364.0,132.3727,132.3816,132.3195,132.3461,10364.0
2021-07-12 12:25:00,149.08,149.2,149.06,149.2,20983.0,132.3372,132.4437,132.3195,132.4437,20983.0
2021-07-12 12:30:00,149.21,149.24,149.16,149.17,7749.0,132.4526,132.4792,132.4082,132.4171,7749.0
2021-07-12 12:35:00,149.17,149.25,149.12,149.21,13428.0,132.4171,132.4881,132.3727,132.4526,13428.0
2021-07-12 12:40:00,149.21,149.3,149.2,149.23,17900.0,132.4526,132.5325,132.4437,132.4704,17900.0
2021-07-12 12:45:00,149.23,149.27,149.18,149.27,10372.0,132.4704,132.5059,132.426,132.5059,10372.0
2021-07-12 12:50:00,149.28,149.28,149.08,149.09,12120.0,132.5147,132.5147,132.3372,132.3461,12120.0
2021-07-12 12:55:00,149.1,149.18,149.08,149.16,9731.0,132.355,132.426,132.3372,132.4082,9731.0
2021-07-12 13:00:00,149.15,149.18,149.09,149.18,8268.0,132.3993,132.426,132.3461,132.426,8268.0
2021-07-12 13:05:00,149.18,149.22,149.16,149.19,9092.0,132.426,132.4615,132.4082,132.4349,9092.0
2021-07-12 13:10:00,149.2,149.28,149.19,149.23,17663.0,132.4437,132.5147,132.4349,132.4704,17663.0
2021-07-12 13:15:00,149.24,149.25,149.17,149.23,7928.0,132.4792,132.4881,132.4171,132.4704,7928.0
2021-07-12 13:20:00,149.21,149.26,149.13,149.13,13943.0,132.4526,132.497,132.3816,132.3816,13943.0
2021-07-12 13:25:00,149.14,149.2,149.13,149.18,7077.0,132.3905,132.4437,132.3816,132.426,7077.0
2021-07-12 13:30:00,149.18,149.2,149.08,149.11,19558.0,132.426,132.4437,132.3372,132.3638,19558.0
2021-07-12 13:35:00,149.1,149.18,149.09,149.17,8640.0,132.355,132.426,132.3461,132.4171,8640.0
2021-07-12 13:40:00,149.19,149.2,149.04,149.08,12537.0,132.4349,132.4437,132.3017,132.3372,12537.0
2021-07-12 13:45:00,149.08,149.1,149.04,149.07,10982.0,132.3372,132.355,132.3017,132.3283,10982.0
2021-07-12 13:50:00,149.07,149.15,149.06,149.13,41632.0,132.3283,132.3993,132.3195,132.3816,41632.0
2021-07-12 13:55:00,149.13,149.21,149.08,149.19,31560.0,132.3816,132.4526,132.3372,132.4349,31560.0
2021-07-12 14:00:00,149.18,149.26,149.17,149.23,18464.0,132.426,132.497,132.4171,132.4704,18464.0
2021-07-12 14:05:00,149.22,149.32,149.21,149.22,15804.0,132.4615,132.5503,132.4526,132.4615,15804.0
2021-07-12 14:10:00,149.22,149.29,149.19,149.25,15539.0,132.4615,132.5236,132.4349,132.4881,15539.0
2021-07-12 14:15:00,149.24,149.37,149.23,149.26,59950.0,132.4792,132.5946,132.4704,132.497,59950.0
2021-07-12 14:20:00,149.25,149.3,149.23,149.25,15645.0,132.4881,132.5325,132.4704,132.4881,15645.0
2021-07-12 14:25:00,149.26,149.31,149.24,149.27,20449.0,132.497,132.5414,132.4792,132.5059,20449.0
2021-07-12 14:30:00,149.27,149.29,149.21,149.25,26666.0,132.5059,132.5236,132.4526,132.4881,26666.0
2021-07-12 14:35:00,149.24,149.25,149.19,149.21,15608.0,132.4792,132.4881,132.4349,132.4526,15608.0
2021-07-12 14:40:00,149.21,149.23,149.14,149.16,22641.0,132.4526,132.4704,132.3905,132.4082,22641.0
2021-07-12 14:45:00,149.16,149.19,149.15,149.17,17433.0,132.4082,132.4349,132.3993,132.4171,17433.0
2021-07-12 14:50:00,149.15,149.26,149.15,149.24,18892.0,132.3993,132.497,132.3993,132.4792,18892.0
2021-07-12 14:55:00,149.25,149.33,149.19,149.19,26249.0,132.4881,132.5591,132.4349,132.4349,26249.0
2021-07-12 15:00:00,149.21,149.25,149.18,149.22,25695.0,132.4526,132.4881,132.426,132.4615,25695.0
2021-07-12 15:05:00,149.23,149.24,149.14,149.17,23857.0,132.4704,132.4792,132.3905,132.4171,23857.0
2021-07-12 15:10:00,149.18,149.2,149.12,149.19,32524.0,132.426,132.4437,132.3727,132.4349,32524.0
2021-07-12 15:15:00,149.19,149.33,149.19,149.33,26627.0,132.4349,132.5591,132.4349,132.5591,26627.0
2021-07-12 15:20:00,149.33,149.35,149.27,149.35,25864.0,132.5591,132.5769,132.5059,132.5769,25864.0
2021-07-12 15:25:00,149.36,149.39,149.28,149.38,24777.0,132.5858,132.6124,132.5147,132.6035,24777.0
2021-07-12 15:30:00,149.36,149.37,149.24,149.36,43148.0,132.5858,132.5946,132.4792,132.5858,43148.0
2021-07-12 15:35:00,149.37,149.42,149.32,149.41,39161.0,132.5946,132.639,132.5503,132.6301,39161.0
2021-07-12 15:40:00,149.4,149.8,149.39,149.77,195625.0,132.6213,132.9763,132.6124,132.9497,195625.0
2021-07-12 15:45:00,149.78,149.78,149.51,149.54,97047.0,132.9586,132.9586,132.7189,132.7455,97047.0
2021-07-12 15:50:00,149.54,149.71,149.48,149.55,135594.0,132.7455,132.8965,132.6923,132.7544,135594.0
2021-07-12 15:55:00,149.56,149.6,149.42,149.48,282389.0,132.7633,132.7988,132.639,132.6923,282389.0
2021-07-13 09:30:00,151.08,152.15,150.75,152.06,463822.0,134.1126,135.0624,133.8197,134.9825,463822.0
2021-07-13 09:35:00,152.06,152.95,151.61,152.09,540262.0,134.9825,135.7726,134.5831,135.0092,540262.0
2021-07-13 09:40:00,152.01,152.54,152.0,152.53,152526.0,134.9381,135.4086,134.9293,135.3997,152526.0
2021-07-13 09:45:00,152.51,152.64,151.9,152.53,153778.0,135.382,135.4974,134.8405,135.3997,153778.0
2021-07-13 09:50:00,152.57,153.41,152.51,153.14,306933.0,135.4353,136.1809,135.382,135.9412,306933.0
2021-07-13 09:55:00,153.1,153.25,152.6,153.17,190810.0,135.9057,136.0389,135.4619,135.9679,190810.0
2021-07-13 10:00:00,153.17,153.35,152.96,153.12,130532.0,135.9679,136.1277,135.7815,135.9235,130532.0
2021-07-13 10:05:00,153.1,153.39,153.05,153.23,77188.0,135.9057,136.1632,135.8613,136.0211,77188.0
2021-07-13 10:10:00,153.25,153.48,153.22,153.34,93244.0,136.0389,136.2431,136.0123,136.1188,93244.0
2021-07-13 10:15:00,153.37,153.86,153.36,153.65,434299.0,136.1454,136.5804,136.1365,136.394,434299.0
2021-07-13 10:20:00,153.64,153.78,153.38,153.47,68099.0,136.3851,136.5094,136.1543,136.2342,68099.0
2021-07-13 10:25:00,153.47,153.6,153.16,153.25,60555.0,136.2342,136.3496,135.959,136.0389,60555.0
2021-07-13 10:30:00,153.24,153.34,152.92,153.06,106214.0,136.03,136.1188,135.7459,135.8702,106214.0
2021-07-13 10:35:00,153.05,153.29,152.82,153.2,80033.0,135.8613,136.0744,135.6572,135.9945,80033.0
2021-07-13 10:40:00,153.19,153.44,153.08,153.31,56226.0,135.9856,136.2075,135.888,136.0921,56226.0
2021-07-13 10:45:00,153.33,153.47,152.94,153.18,49375.0,136.1099,136.2342,135.7637,135.9767,49375.0
2021-07-13 10:50:00,153.19,153.29,152.93,153.04,25564.0,135.9856,136.0744,135.7548,135.8525,25564.0
2021-07-13 10:55:00,153.07,153.15,152.86,153.11,38569.0,135.8791,135.9501,135.6927,135.9146,38569.0
2021-07-13 11:00:00,153.12,153.37,153.12,153.28,68145.0,135.9235,136.1454,135.9235,136.0655,68145.0
2021-07-13 11:05:00,153.29,153.49,153.05,153.05,50554.0,136.0744,136.2519,135.8613,135.8613,50554.0
2021-07-13 11:10:00,153.09,153.17,152.96,153.11,57170.0,135.8969,135.9679,135.7815,135.9146,57170.0
2021-07-13 11:15:00,153.1,153.44,153.09,153.34,67135.0,135.9057,136.2075,135.8969,136.1188,67135.0
2021-07-13 11:20:00,153.33,153.45,153.21,153.32,74551.0,136.1099,136.2164,136.0034,136.101,74551.0
2021-07-13 11:25:00,153.34,153.43,153.3,153.43,38656.0,136.1188,136.1987,136.0833,136.1987,38656.0
2021-07-13 11:30:00,153.41,153.84,153.39,153.71,73680.0,136.1809,136.5626,136.1632,136.4472,73680.0
2021-07-13 11:35:00,153.73,153.76,153.37,153.54,39576.0,136.465,136.4916,136.1454,136.2963,39576.0
2021-07-13 11:40:00,153.55,153.55,153.44,153.48,29020.0,136.3052,136.3052,136.2075,136.2431,29020.0
2021-07-13 11:45:00,153.49,153.57,153.45,153.5,23791.0,136.2519,136.3229,136.2164,136.2608,23791.0
2021-07-13 11:50:00,153.5,153.66,153.47,153.56,27417.0,136.2608,136.4028,136.2342,136.3141,27417.0
2021-07-13 11:55:00,153.59,153.64,153.37,153.37,20232.0,136.3407,136.3851,136.1454,136.1454,20232.0
2021-07-13 12:00:00,153.39,153.41,153.25,153.36,43419.0,136.1632,136.1809,136.0389,136.1365,43419.0
2021-07-13 12:05:00,153.36,153.6,153.3,153.53,35937.0,136.1365,136.3496,136.0833,136.2874,35937.0
2021-07-13 12:10:00,153.55,153.57,153.4,153.44,17395.0,136.3052,136.3229,136.172,136.2075,17395.0
2021-07-13 12:15:00,153.46,153.53,153.38,153.49,36225.0,136.2253,136.2874,136.1543,136.2519,36225.0
2021-07-13 12:20:00,153.5,153.54,153.44,153.47,20535.0,136.2608,136.2963,136.2075,136.2342,20535.0
2021-07-13 12:25:00,153.48,153.56,153.44,153.55,42562.0,136.2431,136.3141,136.2075,136.3052,42562.0
2021-07-13 12:30:00,153.53,153.72,153.53,153.72,45392.0,136.2874,136.4561,136.2874,136.4561,45392.0
2021-07-13 12:35:00,153.73,153.76,153.58,153.58,37918.0,136.465,136.4916,136.3318,136.3318,37918.0
2021-07-13 12:40:00,153.57,153.62,153.49,153.58,29537.0,136.3229,136.3673,136.2519,136.3318,29537.0
2021-07-13 12:45:00,153.57,153.71,153.52,153.71,59580.0,136.3229,136.4472,136.2786,136.4472,59580.0
2021-07-13 12:50:00,153.71,153.92,153.71,153.73,47473.0,136.4472,136.6336,136.4472,136.465,47473.0
2021-07-13 12:55:00,153.74,153.83,153.69,153.76,30523.0,136.4739,136.5537,136.4295,136.4916,30523.0
2021-07-13 13:00:00,153.75,153.75,153.53,153.53,31180.0,136.4827,136.4827,136.2874,136.2874,31180.0
2021-07-13 13:05:00,153.51,153.56,153.36,153.36,27877.0,136.2697,136.3141,136.1365,136.1365,27877.0
2021-07-13 13:10:00,153.38,153.5,153.37,153.43,34443.0,136.1543,136.2608,136.1454,136.1987,34443.0
2021-07-13 13:15:00,153.44,153.46,153.31,153.34,25685.0,136.2075,136.2253,136.0921,136.1188,25685.0
2021-07-13 13:20:00,153.34,153.39,153.26,153.27,20847.0,136.1188,136.1632,136.0478,136.0566,20847.0
2021-07-13 13:25:00,153.27,153.29,152.93,153.01,69184.0,136.0566,136.0744,135.7548,135.8258,69184.0
2021-07-13 13:30:00,153.0,153.2,152.99,153.1,97925.0,135.817,135.9945,135.8081,135.9057,97925.0
2021-07-13 13:35:00,153.1,153.14,152.87,153.06,56188.0,135.9057,135.9412,135.7016,135.8702,56188.0
2021-07-13 13:40:00,153.06,153.09,152.83,152.94,67057.0,135.8702,135.8969,135.6661,135.7637,67057.0
2021-07-13 13:45:00,152.94,153.05,152.86,153.0,50274.0,135.7637,135.8613,135.6927,135.817,50274.0
2021-07-13 13:50:00,153.01,153.06,152.82,152.95,35825.0,135.8258,135.8702,135.6572,135.7726,35825.0
2021-07-13 13:55:00,152.96,153.1,152.95,153.02,27905.0,135.7815,135.9057,135.7726,135.8347,27905.0
2021-07-13 14:00:00,153.01,153.01,152.79,152.87,49090.0,135.8258,135.8258,135.6305,135.7016,49090.0
2021-07-13 14:05:00,152.88,153.19,152.86,153.09,35748.0,135.7104,135.9856,135.6927,135.8969,35748.0
2021-07-13 14:10:00,153.11,153.21,153.08,153.21,28363.0,135.9146,136.0034,135.888,136.0034,28363.0
2021-07-13 14:15:00,153.21,153.21,153.08,153.15,27279.0,136.0034,136.0034,135.888,135.9501,27279.0
2021-07-13 14:20:00,153.13,153.15,152.96,152.96,27903.0,135.9324,135.9501,135.7815,135.7815,27903.0
2021-07-13 14:25:00,152.97,153.12,152.97,153.11,21563.0,135.7903,135.9235,135.7903,135.9146,21563.0
2021-07-13 14:30:00,153.1,153.1,152.87,152.95,36252.0,135.9057,135.9057,135.7016,135.7726,36252.0
2021-07-13 14:35:00,152.98,153.07,152.98,153.01,21631.0,135.7992,135.8791,135.7992,135.8258,21631.0
2021-07-13 14:40:00,153.01,153.02,152.9,152.94,22351.0,135.8258,135.8347,135.7282,135.7637,22351.0
2021-07-13 14:45:00,152.96,153.02,152.91,153.0,29083.0,135.7815,135.8347,135.7371,135.817,29083.0
2021-07-13 14:50:00,153.0,153.07,152.95,153.04,17629.0,135.817,135.8791,135.7726,135.8525,17629.0
2021-07-13 14:55:00,153.03,153.03,152.93,152.97,19106.0,135.8436,135.8436,135.7548,135.7903,19106.0
2021-07-13 15:00:00,152.96,153.12,152.92,153.1,19368.0,135.7815,135.9235,135.7459,135.9057,19368.0
2021-07-13 15:05:00,153.11,153.11,152.85,152.94,28492.0,135.9146,135.9146,135.6838,135.7637,28492.0
2021-07-13 15:10:00,152.96,152.96,152.77,152.8,33246.0,135.7815,135.7815,135.6128,135.6394,33246.0
2021-07-13 15:15:00,152.81,152.81,152.63,152.65,33046.0,135.6483,135.6483,135.4885,135.5063,33046.0
2021-07-13 15:20:00,152.62,152.74,152.58,152.65,43107.0,135.4796,135.5862,135.4441,135.5063,43107.0
2021-07-13 15:25:00,152.65,152.82,152.64,152.71,34238.0,135.5063,135.6572,135.4974,135.5595,34238.0
2021-07-13 15:30:00,152.72,152.74,152.5,152.52,75617.0,135.5684,135.5862,135.3731,135.3909,75617.0
2021-07-13 15:35:00,152.52,152.69,152.41,152.67,82705.0,135.3909,135.5418,135.2932,135.524,82705.0
2021-07-13 15:40:00,152.67,152.85,152.64,152.85,58390.0,135.524,135.6838,135.4974,135.6838,58390.0
2021-07-13 15:45:00,152.84,152.85,152.53,152.64,112057.0,135.6749,135.6838,135.3997,135.4974,112057.0
2021-07-13 15:50:00,152.63,152.93,152.59,152.88,227712.0,135.4885,135.7548,135.453,135.7104,227712.0
2021-07-13 15:55:00,152.88,153.12,152.84,153.07,321991.0,135.7104,135.9235,135.6749,135.8791,321991.0
2021-07-14 09:30:00,152.89,154.0,152.8,153.73,267942.0,135.7193,136.7047,135.6394,136.465,267942.0
2021-07-14 09:35:00,153.76,153.94,153.54,153.63,100739.0,136.4916,136.6514,136.2963,136.3762,100739.0
2021-07-14 09:40:00,153.63,154.26,153.61,154.18,139706.0,136.3762,136.9355,136.3585,136.8644,139706.0
2021-07-14 09:45:00,154.15,154.38,154.06,154.22,147479.0,136.8378,137.042,136.7579,136.8999,147479.0
2021-07-14 09:50:00,154.23,154.47,154.11,154.42,113193.0,136.9088,137.1219,136.8023,137.0775,113193.0
2021-07-14 09:55:00,154.44,154.5,153.72,153.95,149397.0,137.0952,137.1485,136.4561,136.6603,149397.0
2021-07-14 10:00:00,153.93,154.04,153.69,153.78,58931.0,136.6425,136.7402,136.4295,136.5094,58931.0
2021-07-14 10:05:00,153.78,153.8,153.54,153.63,49844.0,136.5094,136.5271,136.2963,136.3762,49844.0
2021-07-14 10:10:00,153.63,153.86,153.63,153.75,46487.0,136.3762,136.5804,136.3762,136.4827,46487.0
2021-07-14 10:15:00,153.75,154.07,153.7,154.07,64217.0,136.4827,136.7668,136.4383,136.7668,64217.0
2021-07-14 10:20:00,154.09,154.23,153.92,154.21,52098.0,136.7845,136.9088,136.6336,136.8911,52098.0
2021-07-14 10:25:00,154.22,154.55,154.19,154.55,40239.0,136.8999,137.1929,136.8733,137.1929,40239.0
2021-07-14 10:30:00,154.55,154.79,154.36,154.69,48571.0,137.1929,137.4059,137.0242,137.3172,48571.0
2021-07-14 10:35:00,154.69,154.89,154.62,154.85,52808.0,137.3172,137.4947,137.255,137.4592,52808.0
2021-07-14 10:40:00,154.86,154.96,154.8,154.94,35530.0,137.4681,137.5568,137.4148,137.5391,35530.0
2021-07-14 10:45:00,154.94,155.14,154.89,155.06,75329.0,137.5391,137.7166,137.4947,137.6456,75329.0
2021-07-14 10:50:00,155.04,155.08,154.94,155.06,40369.0,137.6279,137.6634,137.5391,137.6456,40369.0
2021-07-14 10:55:00,155.06,155.14,154.88,155.01,29643.0,137.6456,137.7166,137.4858,137.6012,29643.0
2021-07-14 11:00:00,155.01,155.01,154.83,154.83,31249.0,137.6012,137.6012,137.4414,137.4414,31249.0
2021-07-14 11:05:00,154.8,154.82,154.46,154.52,34484.0,137.4148,137.4326,137.113,137.1663,34484.0
2021-07-14 11:10:00,154.49,154.57,154.39,154.49,35050.0,137.1396,137.2106,137.0509,137.1396,35050.0
2021-07-14 11:15:00,154.5,154.57,154.36,154.47,49035.0,137.1485,137.2106,137.0242,137.1219,49035.0
2021-07-14 11:20:00,154.47,154.76,154.47,154.69,36715.0,137.1219,137.3793,137.1219,137.3172,36715.0
2021-07-14 11:25:00,154.69,154.73,154.34,154.44,34764.0,137.3172,137.3527,137.0065,137.0952,34764.0
2021-07-14 11:30:00,154.39,154.41,154.15,154.17,33699.0,137.0509,137.0686,136.8378,136.8556,33699.0
2021-07-14 11:35:00,154.17,154.43,154.07,154.3,43095.0,136.8556,137.0864,136.7668,136.971,43095.0
2021-07-14 11:40:00,154.27,154.4,154.23,154.35,32038.0,136.9443,137.0597,136.9088,137.0153,32038.0
2021-07-14 11:45:00,154.34,154.43,154.27,154.36,61363.0,137.0065,137.0864,136.9443,137.0242,61363.0
2021-07-14 11:50:00,154.37,154.57,154.33,154.38,29606.0,137.0331,137.2106,136.9976,137.042,29606.0
2021-07-14 11:55:00,154.38,154.59,154.37,154.56,27558.0,137.042,137.2284,137.0331,137.2018,27558.0
2021-07-14 12:00:00,154.58,154.62,154.52,154.53,30189.0,137.2195,137.255,137.1663,137.1751,30189.0
2021-07-14 12:05:00,154.53,154.59,154.45,154.47,17992.0,137.1751,137.2284,137.1041,137.1219,17992.0
2021-07-14 12:10:00,154.48,154.57,154.47,154.55,13163.0,137.1307,137.2106,137.1219,137.1929,13163.0
2021-07-14 12:15:00,154.57,154.73,154.57,154.72,24987.0,137.2106,137.3527,137.2106,137.3438,24987.0
2021-07-14 12:20:00,154.71,154.77,154.68,154.76,23861.0,137.3349,137.3882,137.3083,137.3793,23861.0
2021-07-14 12:25:00,154.75,154.8,154.61,154.63,17011.0,137.3704,137.4148,137.2461,137.2639,17011.0
2021-07-14 12:30:00,154.62,154.71,154.58,154.6,17374.0,137.255,137.3349,137.2195,137.2373,17374.0
2021-07-14 12:35:00,154.61,154.71,154.58,154.61,19131.0,137.2461,137.3349,137.2195,137.2461,19131.0
2021-07-14 12:40:00,154.61,154.75,154.6,154.67,22815.0,137.2461,137.3704,137.2373,137.2994,22815.0
2021-07-14 12:45:00,154.67,154.73,154.6,154.62,31208.0,137.2994,137.3527,137.2373,137.255,31208.0
2021-07-14 12:50:00,154.62,154.64,154.41,154.46,30454.0,137.255,137.2728,137.0686,137.113,30454.0
2021-07-14 12:55:00,154.47,154.51,154.42,154.42,15293.0,137.1219,137.1574,137.0775,137.0775,15293.0
2021-07-14 13:00:00,154.42,154.45,154.33,154.36,21679.0,137.0775,137.1041,136.9976,137.0242,21679.0
2021-07-14 13:05:00,154.37,154.43,154.33,154.38,28125.0,137.0331,137.0864,136.9976,137.042,28125.0
2021-07-14 13:10:00,154.36,154.47,154.35,154.39,40515.0,137.0242,137.1219,137.0153,137.0509,40515.0
2021-07-14 13:15:00,154.39,154.5,154.39,154.45,19709.0,137.0509,137.1485,137.0509,137.1041,19709.0
2021-07-14 13:20:00,154.43,154.43,154.34,154.43,16672.0,137.0864,137.0864,137.0065,137.0864,16672.0
2021-07-14 13:25:00,154.43,154.53,154.41,154.42,23647.0,137.0864,137.1751,137.0686,137.0775,23647.0
2021-07-14 13:30:00,154.41,154.44,154.34,154.44,11492.0,137.0686,137.0952,137.0065,137.0952,11492.0
2021-07-14 13:35:00,154.44,154.53,154.44,154.5,16782.0,137.0952,137.1751,137.0952,137.1485,16782.0
2021-07-14 13:40:00,154.52,154.6,154.52,154.58,14318.0,137.1663,137.2373,137.1663,137.2195,14318.0
2021-07-14 13:45:00,154.59,154.74,154.58,154.73,15102.0,137.2284,137.3615,137.2195,137.3527,15102.0
2021-07-14 13:50:00,154.73,154.79,154.69,154.79,19598.0,137.3527,137.4059,137.3172,137.4059,19598.0
2021-07-14 13:55:00,154.78,154.85,154.73,154.84,27178.0,137.3971,137.4592,137.3527,137.4503,27178.0
2021-07-14 14:00:00,154.84,154.92,154.79,154.9,35769.0,137.4503,137.5213,137.4059,137.5036,35769.0
2021-07-14 14:05:00,154.89,154.94,154.79,154.91,31896.0,137.4947,137.5391,137.4059,137.5125,31896.0
2021-07-14 14:10:00,154.91,154.94,154.85,154.89,23508.0,137.5125,137.5391,137.4592,137.4947,23508.0
2021-07-14 14:15:00,154.88,154.94,154.81,154.82,27183.0,137.4858,137.5391,137.4237,137.4326,27183.0
2021-07-14 14:20:00,154.83,154.9,154.8,154.88,24155.0,137.4414,137.5036,137.4148,137.4858,24155.0
2021-07-14 14:25:00,154.88,154.93,154.86,154.91,22970.0,137.4858,137.5302,137.4681,137.5125,22970.0
2021-07-14 14:30:00,154.9,155.0,154.9,154.96,30259.0,137.5036,137.5923,137.5036,137.5568,30259.0
2021-07-14 14:35:00,154.96,154.99,154.86,154.87,27101.0,137.5568,137.5835,137.4681,137.4769,27101.0
2021-07-14 14:40:00,154.84,154.97,154.78,154.97,42470.0,137.4503,137.5657,137.3971,137.5657,42470.0
2021-07-14 14:45:00,154.96,154.99,154.85,154.86,42733.0,137.5568,137.5835,137.4592,137.4681,42733.0
2021-07-14 14:50:00,154.85,154.87,154.75,154.84,44639.0,137.4592,137.4769,137.3704,137.4503,44639.0
2021-07-14 14:55:00,154.85,154.89,154.82,154.84,15858.0,137.4592,137.4947,137.4326,137.4503,15858.0
2021-07-14 15:00:00,154.85,154.87,154.79,154.83,16100.0,137.4592,137.4769,137.4059,137.4414,16100.0
2021-07-14 15:05:00,154.83,154.88,154.8,154.85,24939.0,137.4414,137.4858,137.4148,137.4592,24939.0
2021-07-14 15:10:00,154.86,154.9,154.83,154.84,27115.0,137.4681,137.5036,137.4414,137.4503,27115.0
2021-07-14 15:15:00,154.85,154.88,154.78,154.82,38341.0,137.4592,137.4858,137.3971,137.4326,38341.0
2021-07-14 15:20:00,154.81,154.86,154.8,154.8,23865.0,137.4237,137.4681,137.4148,137.4148,23865.0
2021-07-14 15:25:00,154.8,154.81,154.61,154.62,32012.0,137.4148,137.4237,137.2461,137.255,32012.0
2021-07-14 15:30:00,154.62,154.92,154.62,154.9,51326.0,137.255,137.5213,137.255,137.5036,51326.0
2021-07-14 15:35:00,154.92,154.95,154.73,154.74,57343.0,137.5213,137.548,137.3527,137.3615,57343.0
2021-07-14 15:40:00,154.74,154.75,154.57,154.63,63093.0,137.3615,137.3704,137.2106,137.2639,63093.0
2021-07-14 15:45:00,154.64,154.85,154.63,154.81,80839.0,137.2728,137.4592,137.2639,137.4237,80839.0
2021-07-14 15:50:00,154.8,154.8,154.46,154.57,185266.0,137.4148,137.4148,137.113,137.2106,185266.0
2021-07-14 15:55:00,154.53,154.6,154.33,154.6,428683.0,137.1751,137.2373,136.9976,137.2373,428683.0
2021-07-15 09:30:00,154.63,155.35,154.0,154.37,159634.0,137.2639,137.903,136.7047,137.0331,159634.0
2021-07-15 09:35:00,154.38,154.38,153.84,154.09,47312.0,137.042,137.042,136.5626,136.7845,47312.0
2021-07-15 09:40:00,154.09,154.32,153.88,154.26,36140.0,136.7845,136.9887,136.5981,136.9355,36140.0
2021-07-15 09:45:00,154.26,154.4,154.02,154.03,24254.0,136.9355,137.0597,136.7224,136.7313,24254.0
2021-07-15 09:50:00,154.06,154.27,153.88,153.93,22697.0,136.7579,136.9443,136.5981,136.6425,22697.0
2021-07-15 09:55:00,153.93,154.01,153.71,153.91,31119.0,136.6425,136.7135,136.4472,136.6248,31119.0
2021-07-15 10:00:00,153.9,154.02,153.81,153.98,20160.0,136.6159,136.7224,136.536,136.6869,20160.0
2021-07-15 10:05:00,154.03,154.08,153.87,153.93,33655.0,136.7313,136.7757,136.5893,136.6425,33655.0
2021-07-15 10:10:00,153.91,154.15,153.9,154.02,17554.0,136.6248,136.8378,136.6159,136.7224,17554.0
2021-07-15 10:15:00,154.03,154.16,153.97,154.13,19244.0,136.7313,136.8467,136.678,136.8201,19244.0
2021-07-15 10:20:00,154.15,154.16,153.96,154.02,36111.0,136.8378,136.8467,136.6691,136.7224,36111.0
2021-07-15 10:25:00,154.0,154.08,153.81,153.82,36705.0,136.7047,136.7757,136.536,136.5449,36705.0
2021-07-15 10:30:00,153.85,154.39,153.85,154.36,35094.0,136.5715,137.0509,136.5715,137.0242,35094.0
2021-07-15 10:35:00,154.34,154.42,154.29,154.39,29427.0,137.0065,137.0775,136.9621,137.0509,29427.0
2021-07-15 10:40:00,154.35,154.37,154.0,154.04,40728.0,137.0153,137.0331,136.7047,136.7402,40728.0
2021-07-15 10:45:00,154.0,154.01,153.76,153.83,38739.0,136.7047,136.7135,136.4916,136.5537,38739.0
2021-07-15 10:50:00,153.83,153.85,153.56,153.56,57140.0,136.5537,136.5715,136.3141,136.3141,57140.0
2021-07-15 10:55:00,153.58,153.59,153.34,153.35,29186.0,136.3318,136.3407,136.1188,136.1277,29186.0
2021-07-15 11:00:00,153.35,153.49,153.26,153.46,42164.0,136.1277,136.2519,136.0478,136.2253,42164.0
2021-07-15 11:05:00,153.46,153.61,153.39,153.58,35911.0,136.2253,136.3585,136.1632,136.3318,35911.0
2021-07-15 11:10:00,153.56,153.57,153.31,153.44,44199.0,136.3141,136.3229,136.0921,136.2075,44199.0
2021-07-15 11:15:00,153.44,153.53,153.41,153.53,26395.0,136.2075,136.2874,136.1809,136.2874,26395.0
2021-07-15 11:20:00,153.53,153.61,153.51,153.56,20843.0,136.2874,136.3585,136.2697,136.3141,20843.0
2021-07-15 11:25:00,153.56,153.8,153.56,153.77,33557.0,136.3141,136.5271,136.3141,136.5005,33557.0
2021-07-15 11:30:00,153.77,153.79,153.67,153.68,34927.0,136.5005,136.5182,136.4117,136.4206,34927.0
2021-07-15 11:35:00,153.68,153.71,153.53,153.56,22620.0,136.4206,136.4472,136.2874,136.3141,22620.0
2021-07-15 11:40:00,153.55,153.66,153.51,153.61,15622.0,136.3052,136.4028,136.2697,136.3585,15622.0
2021-07-15 11:45:00,153.62,153.91,153.61,153.86,35008.0,136.3673,136.6248,136.3585,136.5804,35008.0
2021-07-15 11:50:00,153.86,153.98,153.81,153.88,16377.0,136.5804,136.6869,136.536,136.5981,16377.0
2021-07-15 11:55:00,153.9,153.97,153.86,153.94,27269.0,136.6159,136.678,136.5804,136.6514,27269.0
2021-07-15 12:00:00,153.94,154.09,153.89,154.08,20485.0,136.6514,136.7845,136.607,136.7757,20485.0
2021-07-15 12:05:00,154.1,154.24,154.1,154.13,17448.0,136.7934,136.9177,136.7934,136.8201,17448.0
2021-07-15 12:10:00,154.12,154.3,154.1,154.25,38111.0,136.8112,136.971,136.7934,136.9266,38111.0
2021-07-15 12:15:00,154.25,154.35,154.19,154.28,32952.0,136.9266,137.0153,136.8733,136.9532,32952.0
2021-07-15 12:20:00,154.28,154.4,154.28,154.36,19468.0,136.9532,137.0597,136.9532,137.0242,19468.0
2021-07-15 12:25:00,154.35,154.46,154.27,154.44,23620.0,137.0153,137.113,136.9443,137.0952,23620.0
2021-07-15 12:30:00,154.45,154.58,154.38,154.4,25348.0,137.1041,137.2195,137.042,137.0597,25348.0
2021-07-15 12:35:00,154.41,154.54,154.4,154.5,13952.0,137.0686,137.184,137.0597,137.1485,13952.0
2021-07-15 12:40:00,154.49,154.56,154.45,154.51,18591.0,137.1396,137.2018,137.1041,137.1574,18591.0
2021-07-15 12:45:00,154.5,154.67,154.48,154.64,31353.0,137.1485,137.2994,137.1307,137.2728,31353.0
2021-07-15 12:50:00,154.65,154.7,154.58,154.65,23230.0,137.2817,137.326,137.2195,137.2817,23230.0
2021-07-15 12:55:00,154.65,154.68,154.58,154.62,18113.0,137.2817,137.3083,137.2195,137.255,18113.0
2021-07-15 13:00:00,154.62,154.71,154.59,154.68,12242.0,137.255,137.3349,137.2284,137.3083,12242.0
2021-07-15 13:05:00,154.67,154.77,154.63,154.73,23708.0,137.2994,137.3882,137.2639,137.3527,23708.0
2021-07-15 13:10:00,154.72,154.83,154.64,154.67,27852.0,137.3438,137.4414,137.2728,137.2994,27852.0
2021-07-15 13:15:00,154.68,154.78,154.65,154.71,26929.0,137.3083,137.3971,137.2817,137.3349,26929.0
2021-07-15 13:20:00,154.7,154.72,154.51,154.67,26399.0,137.326,137.3438,137.1574,137.2994,26399.0
2021-07-15 13:25:00,154.66,154.76,154.59,154.75,14540.0,137.2905,137.3793,137.2284,137.3704,14540.0
2021-07-15 13:30:00,154.75,154.79,154.63,154.66,48409.0,137.3704,137.4059,137.2639,137.2905,48409.0
2021-07-15 13:35:00,154.66,154.84,154.64,154.78,33420.0,137.2905,137.4503,137.2728,137.3971,33420.0
2021-07-15 13:40:00,154.78,154.89,154.78,154.88,37385.0,137.3971,137.4947,137.3971,137.4858,37385.0
2021-07-15 13:45:00,154.87,155.07,154.84,155.04,77782.0,137.4769,137.6545,137.4503,137.6279,77782.0
2021-07-15 13:50:00,155.04,155.1,155.0,155.09,28699.0,137.6279,137.6811,137.5923,137.6722,28699.0
2021-07-15 13:55:00,155.07,155.2,154.9,155.2,38416.0,137.6545,137.7699,137.5036,137.7699,38416.0
2021-07-15 14:00:00,155.19,155.22,155.09,155.13,33814.0,137.761,137.7876,137.6722,137.7077,33814.0
2021-07-15 14:05:00,155.14,155.21,155.12,155.18,18066.0,137.7166,137.7788,137.6989,137.7521,18066.0
2021-07-15 14:10:00,155.17,155.19,155.07,155.13,30990.0,137.7433,137.761,137.6545,137.7077,30990.0
2021-07-15 14:15:00,155.13,155.2,155.05,155.2,19599.0,137.7077,137.7699,137.6367,137.7699,19599.0
2021-07-15 14:20:00,155.19,155.19,155.1,155.1,26281.0,137.761,137.761,137.6811,137.6811,26281.0
2021-07-15 14:25:00,155.11,155.23,155.08,155.14,21506.0,137.69,137.7965,137.6634,137.7166,21506.0
2021-07-15 14:30:00,155.14,155.15,155.05,155.07,19012.0,137.7166,137.7255,137.6367,137.6545,19012.0
2021-07-15 14:35:00,155.07,155.08,154.97,154.97,19744.0,137.6545,137.6634,137.5657,137.5657,19744.0
2021-07-15 14:40:00,154.96,155.04,154.96,154.99,18585.0,137.5568,137.6279,137.5568,137.5835,18585.0
2021-07-15 14:45:00,155.0,155.06,154.9,155.06,27956.0,137.5923,137.6456,137.5036,137.6456,27956.0
2021-07-15 14:50:00,155.06,155.06,154.95,155.03,19827.0,137.6456,137.6456,137.548,137.619,19827.0
2021-07-15 14:55:00,155.03,155.15,154.94,155.15,16387.0,137.619,137.7255,137.5391,137.7255,16387.0
2021-07-15 15:00:00,155.17,155.22,155.1,155.16,28431.0,137.7433,137.7876,137.6811,137.7344,28431.0
2021-07-15 15:05:00,155.16,155.19,155.07,155.11,35426.0,137.7344,137.761,137.6545,137.69,35426.0
2021-07-15 15:10:00,155.11,155.18,155.06,155.09,46570.0,137.69,137.7521,137.6456,137.6722,46570.0
2021-07-15 15:15:00,155.09,155.18,155.04,155.09,62356.0,137.6722,137.7521,137.6279,137.6722,62356.0
2021-07-15 15:20:00,155.09,155.19,155.07,155.14,34496.0,137.6722,137.761,137.6545,137.7166,34496.0
2021-07-15 15:25:00,155.15,155.2,155.06,155.07,34167.0,137.7255,137.7699,137.6456,137.6545,34167.0
2021-07-15 15:30:00,155.07,155.23,155.02,155.17,61731.0,137.6545,137.7965,137.6101,137.7433,61731.0
2021-07-15 15:35:00,155.19,155.36,155.15,155.15,74912.0,137.761,137.9119,137.7255,137.7255,74912.0
2021-07-15 15:40:00,155.15,155.18,154.86,154.94,53730.0,137.7255,137.7521,137.4681,137.5391,53730.0
2021-07-15 15:45:00,154.92,155.03,154.91,154.99,57715.0,137.5213,137.619,137.5125,137.5835,57715.0
2021-07-15 15:50:00,154.99,155.11,154.9,155.04,140039.0,137.5835,137.69,137.5036,137.6279,140039.0
2021-07-15 15:55:00,155.01,155.27,154.99,155.25,185728.0,137.6012,137.832,137.5835,137.8143,185728.0
2021-07-16 09:30:00,155.61,155.91,155.46,155.56,299124.0,138.1338,138.4001,138.0007,138.0895,299124.0
2021-07-16 09:35:00,155.53,155.83,155.44,155.78,31680.0,138.0628,138.3291,137.9829,138.2847,31680.0
2021-07-16 09:40:00,155.83,156.04,155.64,155.98,27040.0,138.3291,138.5155,138.1605,138.4623,27040.0
2021-07-16 09:45:00,155.98,156.15,155.87,156.13,37061.0,138.4623,138.6132,138.3646,138.5954,37061.0
2021-07-16 09:50:00,156.13,156.22,156.02,156.07,26812.0,138.5954,138.6753,138.4978,138.5422,26812.0
2021-07-16 09:55:00,156.08,156.42,156.01,156.4,62434.0,138.5511,138.8529,138.4889,138.8351,62434.0
2021-07-16 10:00:00,156.42,156.61,156.35,156.53,32835.0,138.8529,139.0215,138.7907,138.9505,32835.0
2021-07-16 10:05:00,156.54,156.83,156.5,156.83,32915.0,138.9594,139.2168,138.9239,139.2168,32915.0
2021-07-16 10:10:00,156.84,156.84,156.26,156.42,71183.0,139.2257,139.2257,138.7108,138.8529,71183.0
2021-07-16 10:15:00,156.43,156.67,156.36,156.64,25472.0,138.8617,139.0748,138.7996,139.0482,25472.0
2021-07-16 10:20:00,156.64,156.64,156.32,156.39,37834.0,139.0482,139.0482,138.7641,138.8262,37834.0
2021-07-16 10:25:00,156.38,156.38,156.23,156.33,37934.0,138.8174,138.8174,138.6842,138.773,37934.0
2021-07-16 10:30:00,156.33,156.36,156.05,156.07,53957.0,138.773,138.7996,138.5244,138.5422,53957.0
2021-07-16 10:35:00,156.09,156.31,156.03,156.21,31369.0,138.5599,138.7552,138.5067,138.6665,31369.0
2021-07-16 10:40:00,156.21,156.31,156.14,156.18,28534.0,138.6665,138.7552,138.6043,138.6398,28534.0
2021-07-16 10:45:00,156.17,156.33,156.04,156.29,34096.0,138.6309,138.773,138.5155,138.7375,34096.0
2021-07-16 10:50:00,156.3,156.35,156.2,156.27,29177.0,138.7463,138.7907,138.6576,138.7197,29177.0
2021-07-16 10:55:00,156.25,156.33,156.17,156.26,32882.0,138.702,138.773,138.6309,138.7108,32882.0
2021-07-16 11:00:00,156.24,156.36,156.13,156.14,27341.0,138.6931,138.7996,138.5954,138.6043,27341.0
2021-07-16 11:05:00,156.13,156.25,156.07,156.08,31927.0,138.5954,138.702,138.5422,138.5511,31927.0
2021-07-16 11:10:00,156.08,156.19,155.84,155.85,42029.0,138.5511,138.6487,138.338,138.3469,42029.0
2021-07-16 11:15:00,155.85,155.91,155.71,155.82,95031.0,138.3469,138.4001,138.2226,138.3203,95031.0
2021-07-16 11:20:00,155.8,155.82,155.5,155.51,72477.0,138.3025,138.3203,138.0362,138.0451,72477.0
2021-07-16 11:25:00,155.54,155.63,155.47,155.54,38307.0,138.0717,138.1516,138.0096,138.0717,38307.0
2021-07-16 11:30:00,155.54,155.57,155.28,155.41,126945.0,138.0717,138.0983,137.8409,137.9563,126945.0
2021-07-16 11:35:00,155.41,155.47,155.31,155.31,32936.0,137.9563,138.0096,137.8675,137.8675,32936.0
2021-07-16 11:40:00,155.3,155.37,155.12,155.2,38254.0,137.8587,137.9208,137.6989,137.7699,38254.0
2021-07-16 11:45:00,155.21,155.32,155.11,155.32,27265.0,137.7788,137.8764,137.69,137.8764,27265.0
2021-07-16 11:50:00,155.32,155.47,155.32,155.44,21270.0,137.8764,138.0096,137.8764,137.9829,21270.0
2021-07-16 11:55:00,155.42,155.5,155.36,155.42,32372.0,137.9652,138.0362,137.9119,137.9652,32372.0
2021-07-16 12:00:00,155.44,155.64,155.42,155.64,24808.0,137.9829,138.1605,137.9652,138.1605,24808.0
2021-07-16 12:05:00,155.65,155.81,155.65,155.79,19199.0,138.1693,138.3114,138.1693,138.2936,19199.0
2021-07-16 12:10:00,155.79,155.86,155.73,155.85,37209.0,138.2936,138.3558,138.2404,138.3469,37209.0
2021-07-16 12:15:00,155.86,155.96,155.79,155.87,11897.0,138.3558,138.4445,138.2936,138.3646,11897.0
2021-07-16 12:20:00,155.87,155.95,155.87,155.89,8584.0,138.3646,138.4357,138.3646,138.3824,8584.0
2021-07-16 12:25:00,155.89,155.94,155.82,155.82,23397.0,138.3824,138.4268,138.3203,138.3203,23397.0
2021-07-16 12:30:00,155.8,155.86,155.78,155.85,18170.0,138.3025,138.3558,138.2847,138.3469,18170.0
2021-07-16 12:35:00,155.85,155.87,155.79,155.87,13855.0,138.3469,138.3646,138.2936,138.3646,13855.0
2021-07-16 12:40:00,155.86,155.86,155.79,155.8,16994.0,138.3558,138.3558,138.2936,138.3025,16994.0
2021-07-16 12:45:00,155.79,155.95,155.79,155.91,12142.0,138.2936,138.4357,138.2936,138.4001,12142.0
2021-07-16 12:50:00,155.91,155.99,155.85,155.88,10239.0,138.4001,138.4712,138.3469,138.3735,10239.0
2021-07-16 12:55:00,155.9,155.92,155.82,155.86,11567.0,138.3913,138.409,138.3203,138.3558,11567.0
2021-07-16 13:00:00,155.83,155.93,155.79,155.92,9563.0,138.3291,138.4179,138.2936,138.409,9563.0
2021-07-16 13:05:00,155.91,155.97,155.88,155.97,13799.0,138.4001,138.4534,138.3735,138.4534,13799.0
2021-07-16 13:10:00,155.97,156.05,155.94,156.02,10204.0,138.4534,138.5244,138.4268,138.4978,10204.0
2021-07-16 13:15:00,156.03,156.06,155.96,156.05,10548.0,138.5067,138.5333,138.4445,138.5244,10548.0
2021-07-16 13:20:00,156.05,156.08,156.01,156.08,9515.0,138.5244,138.5511,138.4889,138.5511,9515.0
2021-07-16 13:25:00,156.07,156.09,155.98,156.0,18990.0,138.5422,138.5599,138.4623,138.48,18990.0
2021-07-16 13:30:00,156.0,156.09,156.0,156.05,11292.0,138.48,138.5599,138.48,138.5244,11292.0
2021-07-16 13:35:00,156.06,156.12,156.04,156.09,13578.0,138.5333,138.5866,138.5155,138.5599,13578.0
2021-07-16 13:40:00,156.08,156.08,155.96,156.07,10337.0,138.5511,138.5511,138.4445,138.5422,10337.0
2021-07-16 13:45:00,156.07,156.12,156.01,156.03,22767.0,138.5422,138.5866,138.4889,138.5067,22767.0
2021-07-16 13:50:00,156.03,156.13,156.03,156.11,9956.0,138.5067,138.5954,138.5067,138.5777,9956.0
2021-07-16 13:55:00,156.09,156.18,156.09,156.15,16737.0,138.5599,138.6398,138.5599,138.6132,16737.0
2021-07-16 14:00:00,156.14,156.19,156.07,156.17,25526.0,138.6043,138.6487,138.5422,138.6309,25526.0
2021-07-16 14:05:00,156.18,156.18,156.08,156.11,16954.0,138.6398,138.6398,138.5511,138.5777,16954.0
2021-07-16 14:10:00,156.12,156.15,156.05,156.13,16452.0,138.5866,138.6132,138.5244,138.5954,16452.0
2021-07-16 14:15:00,156.12,156.16,156.07,156.11,11558.0,138.5866,138.6221,138.5422,138.5777,11558.0
2021-07-16 14:20:00,156.1,156.1,156.05,156.05,5589.0,138.5688,138.5688,138.5244,138.5244,5589.0
2021-07-16 14:25:00,156.04,156.07,155.92,155.96,19390.0,138.5155,138.5422,138.409,138.4445,19390.0
2021-07-16 14:30:00,155.93,155.98,155.81,155.82,33764.0,138.4179,138.4623,138.3114,138.3203,33764.0
2021-07-16 14:35:00,155.83,155.87,155.79,155.85,15692.0,138.3291,138.3646,138.2936,138.3469,15692.0
2021-07-16 14:40:00,155.84,155.9,155.81,155.85,25247.0,138.338,138.3913,138.3114,138.3469,25247.0
2021-07-16 14:45:00,155.83,155.93,155.83,155.91,10943.0,138.3291,138.4179,138.3291,138.4001,10943.0
2021-07-16 14:50:00,155.92,155.97,155.89,155.92,16409.0,138.409,138.4534,138.3824,138.409,16409.0
2021-07-16 14:55:00,155.94,155.99,155.9,155.99,20824.0,138.4268,138.4712,138.3913,138.4712,20824.0
2021-07-16 15:00:00,156.0,156.0,155.83,155.86,27951.0,138.48,138.48,138.3291,138.3558,27951.0
2021-07-16 15:05:00,155.85,155.94,155.81,155.81,20680.0,138.3469,138.4268,138.3114,138.3114,20680.0
2021-07-16 15:10:00,155.83,155.85,155.72,155.82,32845.0,138.3291,138.3469,138.2315,138.3203,32845.0
2021-07-16 15:15:00,155.78,155.87,155.74,155.84,40230.0,138.2847,138.3646,138.2492,138.338,40230.0
2021-07-16 15:20:00,155.84,155.84,155.67,155.69,33248.0,138.338,138.338,138.1871,138.2049,33248.0
2021-07-16 15:25:00,155.67,155.78,155.63,155.71,48856.0,138.1871,138.2847,138.1516,138.2226,48856.0
2021-07-16 15:30:00,155.71,155.71,155.5,155.52,46081.0,138.2226,138.2226,138.0362,138.0539,46081.0
2021-07-16 15:35:00,155.51,155.74,155.49,155.7,50873.0,138.0451,138.2492,138.0273,138.2137,50873.0
2021-07-16 15:40:00,155.7,155.77,155.58,155.6,62730.0,138.2137,138.2759,138.1072,138.125,62730.0
2021-07-16 15:45:00,155.59,155.63,155.37,155.38,58378.0,138.1161,138.1516,137.9208,137.9297,58378.0
2021-07-16 15:50:00,155.39,155.77,155.37,155.71,178450.0,137.9385,138.2759,137.9208,138.2226,178450.0
2021-07-16 15:55:00,155.72,156.03,155.71,155.81,324328.0,138.2315,138.5067,138.2226,138.3114,324328.0
2021-07-19 09:30:00,155.99,157.07,155.44,156.6,246031.0,138.4712,139.4299,137.9829,139.0127,246031.0
2021-07-19 09:35:00,156.55,157.54,156.51,157.54,76621.0,138.9683,139.8471,138.9328,139.8471,76621.0
2021-07-19 09:40:00,157.54,157.54,157.03,157.43,74723.0,139.8471,139.8471,139.3944,139.7494,74723.0
2021-07-19 09:45:00,157.43,157.46,156.71,156.81,53225.0,139.7494,139.7761,139.1103,139.1991,53225.0
2021-07-19 09:50:00,156.81,156.93,156.26,156.37,67379.0,139.1991,139.3056,138.7108,138.8085,67379.0
2021-07-19 09:55:00,156.36,156.53,156.23,156.32,63597.0,138.7996,138.9505,138.6842,138.7641,63597.0
2021-07-19 10:00:00,156.28,156.51,156.27,156.39,87247.0,138.7286,138.9328,138.7197,138.8262,87247.0
2021-07-19 10:05:00,156.37,156.4,156.04,156.23,27778.0,138.8085,138.8351,138.5155,138.6842,27778.0
2021-07-19 10:10:00,156.2,156.35,156.13,156.26,26349.0,138.6576,138.7907,138.5954,138.7108,26349.0
2021-07-19 10:15:00,156.27,156.31,155.92,155.94,44783.0,138.7197,138.7552,138.409,138.4268,44783.0
2021-07-19 10:20:00,155.95,155.95,155.65,155.79,42562.0,138.4357,138.4357,138.1693,138.2936,42562.0
2021-07-19 10:25:00,155.76,155.93,155.75,155.89,36177.0,138.267,138.4179,138.2581,138.3824,36177.0
2021-07-19 10:30:00,155.89,155.89,155.37,155.44,42700.0,138.3824,138.3824,137.9208,137.9829,42700.0
2021-07-19 10:35:00,155.46,155.52,155.34,155.37,52100.0,138.0007,138.0539,137.8942,137.9208,52100.0
2021-07-19 10:40:00,155.37,155.41,155.2,155.31,51878.0,137.9208,137.9563,137.7699,137.8675,51878.0
2021-07-19 10:45:00,155.32,155.58,155.28,155.58,50194.0,137.8764,138.1072,137.8409,138.1072,50194.0
2021-07-19 10:50:00,155.57,155.66,155.48,155.55,73711.0,138.0983,138.1782,138.0184,138.0806,73711.0
2021-07-19 10:55:00,155.57,155.91,155.57,155.89,56331.0,138.0983,138.4001,138.0983,138.3824,56331.0
2021-07-19 11:00:00,155.91,156.0,155.82,155.88,55508.0,138.4001,138.48,138.3203,138.3735,55508.0
2021-07-19 11:05:00,155.9,156.12,155.88,155.96,55932.0,138.3913,138.5866,138.3735,138.4445,55932.0
2021-07-19 11:10:00,155.96,156.12,155.69,155.7,53366.0,138.4445,138.5866,138.2049,138.2137,53366.0
2021-07-19 11:15:00,155.73,155.91,155.66,155.72,43995.0,138.2404,138.4001,138.1782,138.2315,43995.0
2021-07-19 11:20:00,155.72,155.84,155.63,155.68,29939.0,138.2315,138.338,138.1516,138.196,29939.0
2021-07-19 11:25:00,155.67,155.87,155.66,155.76,28186.0,138.1871,138.3646,138.1782,138.267,28186.0
2021-07-19 11:30:00,155.77,155.8,155.6,155.65,36478.0,138.2759,138.3025,138.125,138.1693,36478.0
2021-07-19 11:35:00,155.63,155.66,155.51,155.59,58815.0,138.1516,138.1782,138.0451,138.1161,58815.0
2021-07-19 11:40:00,155.59,155.7,155.5,155.56,38275.0,138.1161,138.2137,138.0362,138.0895,38275.0
2021-07-19 11:45:00,155.54,155.6,155.45,155.46,40139.0,138.0717,138.125,137.9918,138.0007,40139.0
2021-07-19 11:50:00,155.47,155.66,155.42,155.63,35741.0,138.0096,138.1782,137.9652,138.1516,35741.0
2021-07-19 11:55:00,155.62,155.62,155.45,155.49,19108.0,138.1427,138.1427,137.9918,138.0273,19108.0
2021-07-19 12:00:00,155.48,155.48,155.16,155.18,25732.0,138.0184,138.0184,137.7344,137.7521,25732.0
2021-07-19 12:05:00,155.18,155.2,155.03,155.1,39112.0,137.7521,137.7699,137.619,137.6811,39112.0
2021-07-19 12:10:00,155.1,155.14,155.03,155.09,29630.0,137.6811,137.7166,137.619,137.6722,29630.0
2021-07-19 12:15:00,155.06,155.27,155.04,155.27,25980.0,137.6456,137.832,137.6279,137.832,25980.0
2021-07-19 12:20:00,155.26,155.34,155.2,155.34,30155.0,137.8231,137.8942,137.7699,137.8942,30155.0
2021-07-19 12:25:00,155.38,155.45,155.33,155.41,34532.0,137.9297,137.9918,137.8853,137.9563,34532.0
2021-07-19 12:30:00,155.39,155.47,155.3,155.41,33617.0,137.9385,138.0096,137.8587,137.9563,33617.0
2021-07-19 12:35:00,155.41,155.61,155.41,155.56,26688.0,137.9563,138.1338,137.9563,138.0895,26688.0
2021-07-19 12:40:00,155.57,155.65,155.53,155.53,28889.0,138.0983,138.1693,138.0628,138.0628,28889.0
2021-07-19 12:45:00,155.56,155.62,155.52,155.58,26526.0,138.0895,138.1427,138.0539,138.1072,26526.0
2021-07-19 12:50:00,155.58,155.66,155.53,155.6,29842.0,138.1072,138.1782,138.0628,138.125,29842.0
2021-07-19 12:55:00,155.6,155.81,155.6,155.76,36373.0,138.125,138.3114,138.125,138.267,36373.0
2021-07-19 13:00:00,155.74,155.78,155.54,155.54,25011.0,138.2492,138.2847,138.0717,138.0717,25011.0
2021-07-19 13:05:00,155.53,155.68,155.48,155.63,24256.0,138.0628,138.196,138.0184,138.1516,24256.0
2021-07-19 13:10:00,155.65,155.72,155.62,155.63,14878.0,138.1693,138.2315,138.1427,138.1516,14878.0
2021-07-19 13:15:00,155.65,155.8,155.6,155.71,13631.0,138.1693,138.3025,138.125,138.2226,13631.0
2021-07-19 13:20:00,155.69,155.71,155.53,155.54,22412.0,138.2049,138.2226,138.0628,138.0717,22412.0
2021-07-19 13:25:00,155.53,155.62,155.37,155.41,26662.0,138.0628,138.1427,137.9208,137.9563,26662.0
2021-07-19 13:30:00,155.37,155.37,155.19,155.21,31869.0,137.9208,137.9208,137.761,137.7788,31869.0
2021-07-19 13:35:00,155.22,155.25,155.07,155.13,25237.0,137.7876,137.8143,137.6545,137.7077,25237.0
2021-07-19 13:40:00,155.15,155.24,155.1,155.14,17529.0,137.7255,137.8054,137.6811,137.7166,17529.0
2021-07-19 13:45:00,155.14,155.21,155.02,155.08,16334.0,137.7166,137.7788,137.6101,137.6634,16334.0
2021-07-19 13:50:00,155.09,155.31,155.08,155.27,30437.0,137.6722,137.8675,137.6634,137.832,30437.0
2021-07-19 13:55:00,155.28,155.32,155.1,155.14,22720.0,137.8409,137.8764,137.6811,137.7166,22720.0
2021-07-19 14:00:00,155.12,155.21,155.03,155.15,27879.0,137.6989,137.7788,137.619,137.7255,27879.0
2021-07-19 14:05:00,155.16,155.23,155.13,155.19,21233.0,137.7344,137.7965,137.7077,137.761,21233.0
2021-07-19 14:10:00,155.18,155.26,155.14,155.15,24923.0,137.7521,137.8231,137.7166,137.7255,24923.0
2021-07-19 14:15:00,155.17,155.26,155.13,155.24,16629.0,137.7433,137.8231,137.7077,137.8054,16629.0
2021-07-19 14:20:00,155.26,155.37,155.25,155.32,15280.0,137.8231,137.9208,137.8143,137.8764,15280.0
2021-07-19 14:25:00,155.31,155.38,155.27,155.35,24669.0,137.8675,137.9297,137.832,137.903,24669.0
2021-07-19 14:30:00,155.36,155.38,155.27,155.37,19108.0,137.9119,137.9297,137.832,137.9208,19108.0
2021-07-19 14:35:00,155.37,155.37,155.1,155.1,17706.0,137.9208,137.9208,137.6811,137.6811,17706.0
2021-07-19 14:40:00,155.1,155.15,154.98,155.03,70423.0,137.6811,137.7255,137.5746,137.619,70423.0
2021-07-19 14:45:00,155.03,155.04,154.82,154.82,34673.0,137.619,137.6279,137.4326,137.4326,34673.0
2021-07-19 14:50:00,154.83,154.87,154.76,154.84,34504.0,137.4414,137.4769,137.3793,137.4503,34504.0
2021-07-19 14:55:00,154.83,155.02,154.79,154.94,27020.0,137.4414,137.6101,137.4059,137.5391,27020.0
2021-07-19 15:00:00,154.94,155.11,154.91,155.08,21038.0,137.5391,137.69,137.5125,137.6634,21038.0
2021-07-19 15:05:00,155.08,155.34,155.08,155.28,20933.0,137.6634,137.8942,137.6634,137.8409,20933.0
2021-07-19 15:10:00,155.3,155.41,155.25,155.25,25583.0,137.8587,137.9563,137.8143,137.8143,25583.0
2021-07-19 15:15:00,155.27,155.33,155.14,155.15,25279.0,137.832,137.8853,137.7166,137.7255,25279.0
2021-07-19 15:20:00,155.17,155.19,155.05,155.05,23484.0,137.7433,137.761,137.6367,137.6367,23484.0
2021-07-19 15:25:00,155.05,155.1,154.95,155.0,46803.0,137.6367,137.6811,137.548,137.5923,46803.0
2021-07-19 15:30:00,155.0,155.18,154.99,155.05,49366.0,137.5923,137.7521,137.5835,137.6367,49366.0
2021-07-19 15:35:00,155.06,155.34,155.02,155.33,64192.0,137.6456,137.8942,137.6101,137.8853,64192.0
2021-07-19 15:40:00,155.32,155.48,155.27,155.29,51254.0,137.8764,138.0184,137.832,137.8498,51254.0
2021-07-19 15:45:00,155.29,155.57,155.22,155.49,46509.0,137.8498,138.0983,137.7876,138.0273,46509.0
2021-07-19 15:50:00,155.46,155.72,155.36,155.66,123354.0,138.0007,138.2315,137.9119,138.1782,123354.0
2021-07-19 15:55:00,155.66,155.84,155.42,155.81,307022.0,138.1782,138.338,137.9652,138.3114,307022.0
2021-07-20 09:30:00,156.2,156.44,155.87,156.36,104417.0,138.6576,138.8706,138.3646,138.7996,104417.0
2021-07-20 09:35:00,156.35,156.87,156.3,156.8,33399.0,138.7907,139.2523,138.7463,139.1902,33399.0
2021-07-20 09:40:00,156.86,157.18,156.79,157.1,79262.0,139.2435,139.5275,139.1813,139.4565,79262.0
2021-07-20 09:45:00,157.1,157.25,156.88,157.09,67543.0,139.4565,139.5897,139.2612,139.4476,67543.0
2021-07-20 09:50:00,157.11,157.25,157.01,157.08,40589.0,139.4654,139.5897,139.3766,139.4387,40589.0
2021-07-20 09:55:00,157.09,157.28,157.03,157.23,21661.0,139.4476,139.6163,139.3944,139.5719,21661.0
2021-07-20 10:00:00,157.23,157.33,156.93,157.23,33846.0,139.5719,139.6607,139.3056,139.5719,33846.0
2021-07-20 10:05:00,157.23,157.23,156.66,156.73,43993.0,139.5719,139.5719,139.0659,139.1281,43993.0
2021-07-20 10:10:00,156.7,156.74,156.26,156.27,58941.0,139.1014,139.1369,138.7108,138.7197,58941.0
2021-07-20 10:15:00,156.27,156.35,155.92,156.17,62988.0,138.7197,138.7907,138.409,138.6309,62988.0
2021-07-20 10:20:00,156.19,156.25,156.04,156.12,18181.0,138.6487,138.702,138.5155,138.5866,18181.0
2021-07-20 10:25:00,156.12,156.16,155.95,156.04,21198.0,138.5866,138.6221,138.4357,138.5155,21198.0
2021-07-20 10:30:00,156.08,156.19,155.86,156.02,20068.0,138.5511,138.6487,138.3558,138.4978,20068.0
2021-07-20 10:35:00,155.99,156.07,155.86,155.89,36705.0,138.4712,138.5422,138.3558,138.3824,36705.0
2021-07-20 10:40:00,155.89,156.09,155.88,156.0,18988.0,138.3824,138.5599,138.3735,138.48,18988.0
2021-07-20 10:45:00,156.0,156.27,155.98,156.12,14500.0,138.48,138.7197,138.4623,138.5866,14500.0
2021-07-20 10:50:00,156.11,156.17,155.92,155.99,14958.0,138.5777,138.6309,138.409,138.4712,14958.0
2021-07-20 10:55:00,156.0,156.25,156.0,156.19,26855.0,138.48,138.702,138.48,138.6487,26855.0
2021-07-20 11:00:00,156.24,156.44,156.1,156.43,38881.0,138.6931,138.8706,138.5688,138.8617,38881.0
2021-07-20 11:05:00,156.45,156.47,156.3,156.34,13232.0,138.8795,138.8973,138.7463,138.7819,13232.0
2021-07-20 11:10:00,156.36,156.68,156.35,156.58,28115.0,138.7996,139.0837,138.7907,138.9949,28115.0
2021-07-20 11:15:00,156.6,156.72,156.45,156.45,20693.0,139.0127,139.1192,138.8795,138.8795,20693.0
2021-07-20 11:20:00,156.46,156.46,156.3,156.42,14442.0,138.8884,138.8884,138.7463,138.8529,14442.0
2021-07-20 11:25:00,156.4,156.42,156.03,156.03,18425.0,138.8351,138.8529,138.5067,138.5067,18425.0
2021-07-20 11:30:00,156.07,156.12,155.88,155.94,30872.0,138.5422,138.5866,138.3735,138.4268,30872.0
2021-07-20 11:35:00,155.94,155.96,155.68,155.76,24684.0,138.4268,138.4445,138.196,138.267,24684.0
2021-07-20 11:40:00,155.77,155.92,155.73,155.86,29640.0,138.2759,138.409,138.2404,138.3558,29640.0
2021-07-20 11:45:00,155.86,155.9,155.58,155.61,31636.0,138.3558,138.3913,138.1072,138.1338,31636.0
2021-07-20 11:50:00,155.63,155.68,155.56,155.66,49531.0,138.1516,138.196,138.0895,138.1782,49531.0
2021-07-20 11:55:00,155.65,155.81,155.65,155.8,23973.0,138.1693,138.3114,138.1693,138.3025,23973.0
2021-07-20 12:00:00,155.79,155.89,155.78,155.86,22078.0,138.2936,138.3824,138.2847,138.3558,22078.0
2021-07-20 12:05:00,155.87,155.99,155.85,155.93,17264.0,138.3646,138.4712,138.3469,138.4179,17264.0
2021-07-20 12:10:00,155.93,156.14,155.93,156.12,18453.0,138.4179,138.6043,138.4179,138.5866,18453.0
2021-07-20 12:15:00,156.1,156.16,156.04,156.12,17917.0,138.5688,138.6221,138.5155,138.5866,17917.0
2021-07-20 12:20:00,156.12,156.16,156.05,156.08,11535.0,138.5866,138.6221,138.5244,138.5511,11535.0
2021-07-20 12:25:00,156.08,156.1,155.92,155.95,39318.0,138.5511,138.5688,138.409,138.4357,39318.0
2021-07-20 12:30:00,155.94,156.06,155.89,156.03,33978.0,138.4268,138.5333,138.3824,138.5067,33978.0
2021-07-20 12:35:00,156.04,156.05,155.86,155.86,23247.0,138.5155,138.5244,138.3558,138.3558,23247.0
2021-07-20 12:40:00,155.86,155.89,155.77,155.82,14158.0,138.3558,138.3824,138.2759,138.3203,14158.0
2021-07-20 12:45:00,155.8,155.84,155.77,155.79,20721.0,138.3025,138.338,138.2759,138.2936,20721.0
2021-07-20 12:50:00,155.82,156.05,155.79,156.01,23678.0,138.3203,138.5244,138.2936,138.4889,23678.0
2021-07-20 12:55:00,156.0,156.18,156.0,156.11,28032.0,138.48,138.6398,138.48,138.5777,28032.0
2021-07-20 13:00:00,156.08,156.18,155.99,156.02,33472.0,138.5511,138.6398,138.4712,138.4978,33472.0
2021-07-20 13:05:00,156.02,156.06,155.93,156.02,14633.0,138.4978,138.5333,138.4179,138.4978,14633.0
2021-07-20 13:10:00,156.03,156.03,155.81,155.81,22446.0,138.5067,138.5067,138.3114,138.3114,22446.0
2021-07-20 13:15:00,155.82,156.01,155.77,155.9,25634.0,138.3203,138.4889,138.2759,138.3913,25634.0
2021-07-20 13:20:00,155.91,155.99,155.85,155.89,13197.0,138.4001,138.4712,138.3469,138.3824,13197.0
2021-07-20 13:25:00,155.9,155.93,155.79,155.91,15666.0,138.3913,138.4179,138.2936,138.4001,15666.0
2021-07-20 13:30:00,155.94,156.07,155.91,156.07,19245.0,138.4268,138.5422,138.4001,138.5422,19245.0
2021-07-20 13:35:00,156.07,156.12,156.0,156.03,14856.0,138.5422,138.5866,138.48,138.5067,14856.0
2021-07-20 13:40:00,156.03,156.08,155.9,156.07,18506.0,138.5067,138.5511,138.3913,138.5422,18506.0
2021-07-20 13:45:00,156.08,156.13,156.03,156.1,17650.0,138.5511,138.5954,138.5067,138.5688,17650.0
2021-07-20 13:50:00,156.09,156.18,156.08,156.08,17631.0,138.5599,138.6398,138.5511,138.5511,17631.0
2021-07-20 13:55:00,156.09,156.09,156.01,156.03,11513.0,138.5599,138.5599,138.4889,138.5067,11513.0
2021-07-20 14:00:00,156.04,156.14,156.04,156.11,13822.0,138.5155,138.6043,138.5155,138.5777,13822.0
2021-07-20 14:05:00,156.11,156.17,156.07,156.07,13828.0,138.5777,138.6309,138.5422,138.5422,13828.0
2021-07-20 14:10:00,156.08,156.25,156.06,156.18,16528.0,138.5511,138.702,138.5333,138.6398,16528.0
2021-07-20 14:15:00,156.17,156.29,156.15,156.19,15132.0,138.6309,138.7375,138.6132,138.6487,15132.0
2021-07-20 14:20:00,156.19,156.21,156.1,156.19,16483.0,138.6487,138.6665,138.5688,138.6487,16483.0
2021-07-20 14:25:00,156.18,156.21,156.09,156.17,16886.0,138.6398,138.6665,138.5599,138.6309,16886.0
2021-07-20 14:30:00,156.17,156.17,155.94,156.01,23631.0,138.6309,138.6309,138.4268,138.4889,23631.0
2021-07-20 14:35:00,156.0,156.06,155.98,155.99,17000.0,138.48,138.5333,138.4623,138.4712,17000.0
2021-07-20 14:40:00,156.0,156.06,155.94,155.96,24554.0,138.48,138.5333,138.4268,138.4445,24554.0
2021-07-20 14:45:00,155.96,155.96,155.82,155.89,23266.0,138.4445,138.4445,138.3203,138.3824,23266.0
2021-07-20 14:50:00,155.89,155.92,155.77,155.79,23625.0,138.3824,138.409,138.2759,138.2936,23625.0
2021-07-20 14:55:00,155.78,155.86,155.72,155.79,24764.0,138.2847,138.3558,138.2315,138.2936,24764.0
2021-07-20 15:00:00,155.8,155.9,155.78,155.79,23543.0,138.3025,138.3913,138.2847,138.2936,23543.0
2021-07-20 15:05:00,155.79,155.85,155.71,155.72,29322.0,138.2936,138.3469,138.2226,138.2315,29322.0
2021-07-20 15:10:00,155.72,156.02,155.68,156.01,37242.0,138.2315,138.4978,138.196,138.4889,37242.0
2021-07-20 15:15:00,156.02,156.02,155.87,155.88,16546.0,138.4978,138.4978,138.3646,138.3735,16546.0
2021-07-20 15:20:00,155.89,156.03,155.89,156.02,21686.0,138.3824,138.5067,138.3824,138.4978,21686.0
2021-07-20 15:25:00,156.04,156.06,155.81,155.88,36634.0,138.5155,138.5333,138.3114,138.3735,36634.0
2021-07-20 15:30:00,155.88,156.02,155.85,155.98,34999.0,138.3735,138.4978,138.3469,138.4623,34999.0
2021-07-20 15:35:00,155.97,155.98,155.81,155.88,39748.0,138.4534,138.4623,138.3114,138.3735,39748.0
2021-07-20 15:40:00,155.88,156.03,155.82,155.85,47925.0,138.3735,138.5067,138.3203,138.3469,47925.0
2021-07-20 15:45:00,155.84,155.98,155.83,155.93,115299.0,138.338,138.4623,138.3291,138.4179,115299.0
2021-07-20 15:50:00,155.93,156.08,155.82,155.97,182373.0,138.4179,138.5511,138.3203,138.4534,182373.0
2021-07-20 15:55:00,155.97,156.05,155.81,155.82,294496.0,138.4534,138.5244,138.3114,138.3203,294496.0
2021-07-21 09:30:00,155.3,156.04,155.12,155.89,125885.0,137.8587,138.5155,137.6989,138.3824,125885.0
2021-07-21 09:35:00,155.97,156.02,155.32,155.52,35619.0,138.4534,138.4978,137.8764,138.0539,35619.0
2021-07-21 09:40:00,155.53,155.84,155.52,155.59,32509.0,138.0628,138.338,138.0539,138.1161,32509.0
2021-07-21 09:45:00,155.56,156.01,155.35,155.96,48446.0,138.0895,138.4889,137.903,138.4445,48446.0
2021-07-21 09:50:00,155.96,156.12,155.95,155.95,22589.0,138.4445,138.5866,138.4357,138.4357,22589.0
2021-07-21 09:55:00,155.97,156.0,155.57,155.59,28833.0,138.4534,138.48,138.0983,138.1161,28833.0
2021-07-21 10:00:00,155.59,155.67,155.23,155.29,39960.0,138.1161,138.1871,137.7965,137.8498,39960.0
2021-07-21 10:05:00,155.29,155.47,155.05,155.1,44878.0,137.8498,138.0096,137.6367,137.6811,44878.0
2021-07-21 10:10:00,155.09,155.2,154.99,155.02,48428.0,137.6722,137.7699,137.5835,137.6101,48428.0
2021-07-21 10:15:00,155.03,155.09,154.57,154.63,47816.0,137.619,137.6722,137.2106,137.2639,47816.0
2021-07-21 10:20:00,154.64,154.91,154.61,154.87,53611.0,137.2728,137.5125,137.2461,137.4769,53611.0
2021-07-21 10:25:00,154.88,155.24,154.78,155.24,38879.0,137.4858,137.8054,137.3971,137.8054,38879.0
2021-07-21 10:30:00,155.19,155.48,155.15,155.43,35892.0,137.761,138.0184,137.7255,137.9741,35892.0
2021-07-21 10:35:00,155.43,155.51,155.17,155.31,42298.0,137.9741,138.0451,137.7433,137.8675,42298.0
2021-07-21 10:40:00,155.3,155.43,155.29,155.38,34803.0,137.8587,137.9741,137.8498,137.9297,34803.0
2021-07-21 10:45:00,155.39,155.82,155.36,155.79,51567.0,137.9385,138.3203,137.9119,138.2936,51567.0
2021-07-21 10:50:00,155.78,155.79,155.59,155.77,54103.0,138.2847,138.2936,138.1161,138.2759,54103.0
2021-07-21 10:55:00,155.75,155.91,155.63,155.91,34531.0,138.2581,138.4001,138.1516,138.4001,34531.0
2021-07-21 11:00:00,155.86,155.86,155.65,155.78,21866.0,138.3558,138.3558,138.1693,138.2847,21866.0
2021-07-21 11:05:00,155.79,155.79,155.54,155.68,15583.0,138.2936,138.2936,138.0717,138.196,15583.0
2021-07-21 11:10:00,155.68,155.68,155.51,155.52,12250.0,138.196,138.196,138.0451,138.0539,12250.0
2021-07-21 11:15:00,155.54,155.62,155.46,155.61,23514.0,138.0717,138.1427,138.0007,138.1338,23514.0
2021-07-21 11:20:00,155.64,155.7,155.57,155.69,16438.0,138.1605,138.2137,138.0983,138.2049,16438.0
2021-07-21 11:25:00,155.69,155.71,155.57,155.62,22162.0,138.2049,138.2226,138.0983,138.1427,22162.0
2021-07-21 11:30:00,155.62,155.63,155.51,155.56,16179.0,138.1427,138.1516,138.0451,138.0895,16179.0
2021-07-21 11:35:00,155.57,155.62,155.45,155.51,16618.0,138.0983,138.1427,137.9918,138.0451,16618.0
2021-07-21 11:40:00,155.52,155.54,155.34,155.38,15244.0,138.0539,138.0717,137.8942,137.9297,15244.0
2021-07-21 11:45:00,155.37,155.43,155.26,155.29,19751.0,137.9208,137.9741,137.8231,137.8498,19751.0
2021-07-21 11:50:00,155.29,155.63,155.26,155.44,23245.0,137.8498,138.1516,137.8231,137.9829,23245.0
2021-07-21 11:55:00,155.43,155.6,155.43,155.48,16408.0,137.9741,138.125,137.9741,138.0184,16408.0
2021-07-21 12:00:00,155.47,155.48,155.32,155.39,22800.0,138.0096,138.0184,137.8764,137.9385,22800.0
2021-07-21 12:05:00,155.4,155.44,155.27,155.28,15340.0,137.9474,137.9829,137.832,137.8409,15340.0
2021-07-21 12:10:00,155.26,155.31,155.2,155.21,21458.0,137.8231,137.8675,137.7699,137.7788,21458.0
2021-07-21 12:15:00,155.21,155.21,155.08,155.09,16994.0,137.7788,137.7788,137.6634,137.6722,16994.0
2021-07-21 12:20:00,155.09,155.11,154.93,154.94,19752.0,137.6722,137.69,137.5302,137.5391,19752.0
2021-07-21 12:25:00,154.95,154.96,154.87,154.88,29921.0,137.548,137.5568,137.4769,137.4858,29921.0
2021-07-21 12:30:00,154.86,154.99,154.86,154.94,19883.0,137.4681,137.5835,137.4681,137.5391,19883.0
2021-07-21 12:35:00,154.95,155.04,154.9,154.99,24321.0,137.548,137.6279,137.5036,137.5835,24321.0
2021-07-21 12:40:00,154.99,155.09,154.98,155.02,22431.0,137.5835,137.6722,137.5746,137.6101,22431.0
2021-07-21 12:45:00,155.03,155.1,154.99,155.05,21850.0,137.619,137.6811,137.5835,137.6367,21850.0
2021-07-21 12:50:00,155.06,155.1,154.92,154.93,28925.0,137.6456,137.6811,137.5213,137.5302,28925.0
2021-07-21 12:55:00,154.92,155.09,154.9,155.09,21541.0,137.5213,137.6722,137.5036,137.6722,21541.0
2021-07-21 13:00:00,155.09,155.09,154.94,155.01,26674.0,137.6722,137.6722,137.5391,137.6012,26674.0
2021-07-21 13:05:00,155.0,155.05,154.94,154.94,14537.0,137.5923,137.6367,137.5391,137.5391,14537.0
2021-07-21 13:10:00,154.95,154.98,154.83,154.9,31140.0,137.548,137.5746,137.4414,137.5036,31140.0
2021-07-21 13:15:00,154.9,155.01,154.9,154.96,20735.0,137.5036,137.6012,137.5036,137.5568,20735.0
2021-07-21 13:20:00,154.96,155.18,154.95,155.14,14244.0,137.5568,137.7521,137.548,137.7166,14244.0
2021-07-21 13:25:00,155.16,155.24,155.13,155.14,32058.0,137.7344,137.8054,137.7077,137.7166,32058.0
2021-07-21 13:30:00,155.15,155.22,155.12,155.21,17931.0,137.7255,137.7876,137.6989,137.7788,17931.0
2021-07-21 13:35:00,155.2,155.25,155.16,155.18,19008.0,137.7699,137.8143,137.7344,137.7521,19008.0
2021-07-21 13:40:00,155.16,155.25,155.14,155.2,18313.0,137.7344,137.8143,137.7166,137.7699,18313.0
2021-07-21 13:45:00,155.2,155.25,155.15,155.15,22559.0,137.7699,137.8143,137.7255,137.7255,22559.0
2021-07-21 13:50:00,155.16,155.21,155.12,155.14,28674.0,137.7344,137.7788,137.6989,137.7166,28674.0
2021-07-21 13:55:00,155.14,155.21,155.1,155.12,14459.0,137.7166,137.7788,137.6811,137.6989,14459.0
2021-07-21 14:00:00,155.13,155.16,155.08,155.14,23951.0,137.7077,137.7344,137.6634,137.7166,23951.0
2021-07-21 14:05:00,155.12,155.34,155.1,155.34,23302.0,137.6989,137.8942,137.6811,137.8942,23302.0
2021-07-21 14:10:00,155.31,155.4,155.28,155.38,23343.0,137.8675,137.9474,137.8409,137.9297,23343.0
2021-07-21 14:15:00,155.4,155.42,155.36,155.41,19014.0,137.9474,137.9652,137.9119,137.9563,19014.0
2021-07-21 14:20:00,155.4,155.52,155.4,155.47,14975.0,137.9474,138.0539,137.9474,138.0096,14975.0
2021-07-21 14:25:00,155.45,155.48,155.36,155.47,13501.0,137.9918,138.0184,137.9119,138.0096,13501.0
2021-07-21 14:30:00,155.47,155.54,155.45,155.48,18206.0,138.0096,138.0717,137.9918,138.0184,18206.0
2021-07-21 14:35:00,155.47,155.59,155.47,155.59,18588.0,138.0096,138.1161,138.0096,138.1161,18588.0
2021-07-21 14:40:00,155.59,155.65,155.56,155.58,14862.0,138.1161,138.1693,138.0895,138.1072,14862.0
2021-07-21 14:45:00,155.6,155.65,155.54,155.54,22298.0,138.125,138.1693,138.0717,138.0717,22298.0
2021-07-21 14:50:00,155.54,155.62,155.48,155.53,19872.0,138.0717,138.1427,138.0184,138.0628,19872.0
2021-07-21 14:55:00,155.55,155.59,155.49,155.53,18346.0,138.0806,138.1161,138.0273,138.0628,18346.0
2021-07-21 15:00:00,155.52,155.55,155.46,155.5,31725.0,138.0539,138.0806,138.0007,138.0362,31725.0
2021-07-21 15:05:00,155.48,155.55,155.45,155.52,24852.0,138.0184,138.0806,137.9918,138.0539,24852.0
2021-07-21 15:10:00,155.52,155.6,155.43,155.43,40166.0,138.0539,138.125,137.9741,137.9741,40166.0
2021-07-21 15:15:00,155.41,155.51,155.41,155.47,32851.0,137.9563,138.0451,137.9563,138.0096,32851.0
2021-07-21 15:20:00,155.46,155.49,155.41,155.44,32316.0,138.0007,138.0273,137.9563,137.9829,32316.0
2021-07-21 15:25:00,155.44,155.45,155.34,155.42,41847.0,137.9829,137.9918,137.8942,137.9652,41847.0
2021-07-21 15:30:00,155.42,155.51,155.4,155.47,42938.0,137.9652,138.0451,137.9474,138.0096,42938.0
2021-07-21 15:35:00,155.47,155.51,155.17,155.2,59396.0,138.0096,138.0451,137.7433,137.7699,59396.0
2021-07-21 15:40:00,155.2,155.26,155.14,155.15,48868.0,137.7699,137.8231,137.7166,137.7255,48868.0
2021-07-21 15:45:00,155.15,155.17,155.05,155.14,70908.0,137.7255,137.7433,137.6367,137.7166,70908.0
2021-07-21 15:50:00,155.14,155.28,155.06,155.16,183133.0,137.7166,137.8409,137.6456,137.7344,183133.0
2021-07-21 15:55:00,155.18,155.3,155.09,155.23,218923.0,137.7521,137.8587,137.6722,137.7965,218923.0
2021-07-22 09:30:00,155.19,155.28,154.7,154.85,78327.0,137.761,137.8409,137.326,137.4592,78327.0
2021-07-22 09:35:00,154.8,154.81,154.45,154.47,25751.0,137.4148,137.4237,137.1041,137.1219,25751.0
2021-07-22 09:40:00,154.45,154.85,154.45,154.6,32152.0,137.1041,137.4592,137.1041,137.2373,32152.0
2021-07-22 09:45:00,154.6,154.82,154.59,154.73,21525.0,137.2373,137.4326,137.2284,137.3527,21525.0
2021-07-22 09:50:00,154.74,154.76,154.58,154.6,31827.0,137.3615,137.3793,137.2195,137.2373,31827.0
2021-07-22 09:55:00,154.57,154.61,154.32,154.4,54242.0,137.2106,137.2461,136.9887,137.0597,54242.0
2021-07-22 10:00:00,154.4,154.51,154.21,154.36,51964.0,137.0597,137.1574,136.8911,137.0242,51964.0
2021-07-22 10:05:00,154.33,154.33,154.07,154.15,23414.0,136.9976,136.9976,136.7668,136.8378,23414.0
2021-07-22 10:10:00,154.13,154.4,153.97,154.15,56031.0,136.8201,137.0597,136.678,136.8378,56031.0
2021-07-22 10:15:00,154.17,154.47,154.13,154.36,17631.0,136.8556,137.1219,136.8201,137.0242,17631.0
2021-07-22 10:20:00,154.39,154.56,154.25,154.53,25565.0,137.0509,137.2018,136.9266,137.1751,25565.0
2021-07-22 10:25:00,154.51,154.57,154.44,154.56,19361.0,137.1574,137.2106,137.0952,137.2018,19361.0
2021-07-22 10:30:00,154.55,154.73,154.55,154.62,27709.0,137.1929,137.3527,137.1929,137.255,27709.0
2021-07-22 10:35:00,154.63,154.86,154.63,154.85,15896.0,137.2639,137.4681,137.2639,137.4592,15896.0
2021-07-22 10:40:00,154.85,154.89,154.75,154.86,15768.0,137.4592,137.4947,137.3704,137.4681,15768.0
2021-07-22 10:45:00,154.89,154.97,154.85,154.94,15218.0,137.4947,137.5657,137.4592,137.5391,15218.0
2021-07-22 10:50:00,154.93,155.09,154.89,155.01,22473.0,137.5302,137.6722,137.4947,137.6012,22473.0
2021-07-22 10:55:00,155.04,155.32,155.04,155.25,17983.0,137.6279,137.8764,137.6279,137.8143,17983.0
2021-07-22 11:00:00,155.23,155.35,155.16,155.16,16599.0,137.7965,137.903,137.7344,137.7344,16599.0
2021-07-22 11:05:00,155.16,155.51,155.12,155.5,37950.0,137.7344,138.0451,137.6989,138.0362,37950.0
2021-07-22 11:10:00,155.49,155.61,155.45,155.61,27087.0,138.0273,138.1338,137.9918,138.1338,27087.0
2021-07-22 11:15:00,155.61,155.7,155.58,155.59,23476.0,138.1338,138.2137,138.1072,138.1161,23476.0
2021-07-22 11:20:00,155.57,155.76,155.57,155.62,25802.0,138.0983,138.267,138.0983,138.1427,25802.0
2021-07-22 11:25:00,155.62,155.7,155.59,155.59,16358.0,138.1427,138.2137,138.1161,138.1161,16358.0
2021-07-22 11:30:00,155.58,155.61,155.38,155.39,40805.0,138.1072,138.1338,137.9297,137.9385,40805.0
2021-07-22 11:35:00,155.4,155.48,155.29,155.3,16168.0,137.9474,138.0184,137.8498,137.8587,16168.0
2021-07-22 11:40:00,155.32,155.44,155.31,155.44,17137.0,137.8764,137.9829,137.8675,137.9829,17137.0
2021-07-22 11:45:00,155.44,155.44,155.28,155.3,12632.0,137.9829,137.9829,137.8409,137.8587,12632.0
2021-07-22 11:50:00,155.31,155.37,155.23,155.25,15186.0,137.8675,137.9208,137.7965,137.8143,15186.0
2021-07-22 11:55:00,155.28,155.36,155.23,155.36,12720.0,137.8409,137.9119,137.7965,137.9119,12720.0
2021-07-22 12:00:00,155.37,155.42,155.32,155.33,12185.0,137.9208,137.9652,137.8764,137.8853,12185.0
2021-07-22 12:05:00,155.35,155.43,155.33,155.39,16906.0,137.903,137.9741,137.8853,137.9385,16906.0
2021-07-22 12:10:00,155.4,155.4,155.28,155.33,11100.0,137.9474,137.9474,137.8409,137.8853,11100.0
2021-07-22 12:15:00,155.31,155.42,155.29,155.32,7977.0,137.8675,137.9652,137.8498,137.8764,7977.0
2021-07-22 12:20:00,155.31,155.33,155.2,155.22,17266.0,137.8675,137.8853,137.7699,137.7876,17266.0
2021-07-22 12:25:00,155.22,155.26,155.14,155.15,13524.0,137.7876,137.8231,137.7166,137.7255,13524.0
2021-07-22 12:30:00,155.17,155.18,155.1,155.14,16347.0,137.7433,137.7521,137.6811,137.7166,16347.0
2021-07-22 12:35:00,155.17,155.27,155.16,155.26,11962.0,137.7433,137.832,137.7344,137.8231,11962.0
2021-07-22 12:40:00,155.27,155.35,155.23,155.3,12183.0,137.832,137.903,137.7965,137.8587,12183.0
2021-07-22 12:45:00,155.29,155.3,155.09,155.12,16677.0,137.8498,137.8587,137.6722,137.6989,16677.0
2021-07-22 12:50:00,155.13,155.19,155.06,155.13,10941.0,137.7077,137.761,137.6456,137.7077,10941.0
2021-07-22 12:55:00,155.11,155.2,155.11,155.11,6167.0,137.69,137.7699,137.69,137.69,6167.0
2021-07-22 13:00:00,155.11,155.2,155.09,155.15,15671.0,137.69,137.7699,137.6722,137.7255,15671.0
2021-07-22 13:05:00,155.15,155.2,155.1,155.18,23119.0,137.7255,137.7699,137.6811,137.7521,23119.0
2021-07-22 13:10:00,155.16,155.21,155.13,155.14,10828.0,137.7344,137.7788,137.7077,137.7166,10828.0
2021-07-22 13:15:00,155.13,155.17,155.08,155.11,19188.0,137.7077,137.7433,137.6634,137.69,19188.0
2021-07-22 13:20:00,155.11,155.18,155.11,155.17,19103.0,137.69,137.7521,137.69,137.7433,19103.0
2021-07-22 13:25:00,155.15,155.17,155.09,155.1,6549.0,137.7255,137.7433,137.6722,137.6811,6549.0
2021-07-22 13:30:00,155.11,155.29,155.11,155.28,10395.0,137.69,137.8498,137.69,137.8409,10395.0
2021-07-22 13:35:00,155.27,155.37,155.27,155.34,10925.0,137.832,137.9208,137.832,137.8942,10925.0
2021-07-22 13:40:00,155.37,155.39,155.31,155.31,12664.0,137.9208,137.9385,137.8675,137.8675,12664.0
2021-07-22 13:45:00,155.32,155.35,155.26,155.28,14564.0,137.8764,137.903,137.8231,137.8409,14564.0
2021-07-22 13:50:00,155.28,155.33,155.23,155.31,16055.0,137.8409,137.8853,137.7965,137.8675,16055.0
2021-07-22 13:55:00,155.32,155.34,155.25,155.27,14292.0,137.8764,137.8942,137.8143,137.832,14292.0
2021-07-22 14:00:00,155.27,155.32,155.27,155.31,10878.0,137.832,137.8764,137.832,137.8675,10878.0
2021-07-22 14:05:00,155.31,155.32,155.23,155.27,30979.0,137.8675,137.8764,137.7965,137.832,30979.0
2021-07-22 14:10:00,155.27,155.4,155.26,155.35,20332.0,137.832,137.9474,137.8231,137.903,20332.0
2021-07-22 14:15:00,155.35,155.37,155.19,155.2,19609.0,137.903,137.9208,137.761,137.7699,19609.0
2021-07-22 14:20:00,155.2,155.24,155.18,155.22,13038.0,137.7699,137.8054,137.7521,137.7876,13038.0
2021-07-22 14:25:00,155.23,155.26,155.16,155.16,8148.0,137.7965,137.8231,137.7344,137.7344,8148.0
2021-07-22 14:30:00,155.16,155.17,155.08,155.15,14575.0,137.7344,137.7433,137.6634,137.7255,14575.0
2021-07-22 14:35:00,155.14,155.16,155.08,155.11,15804.0,137.7166,137.7344,137.6634,137.69,15804.0
2021-07-22 14:40:00,155.09,155.15,155.06,155.15,14402.0,137.6722,137.7255,137.6456,137.7255,14402.0
2021-07-22 14:45:00,155.13,155.19,155.05,155.07,22566.0,137.7077,137.761,137.6367,137.6545,22566.0
2021-07-22 14:50:00,155.09,155.09,154.92,154.93,28520.0,137.6722,137.6722,137.5213,137.5302,28520.0
2021-07-22 14:55:00,154.92,154.95,154.86,154.89,21730.0,137.5213,137.548,137.4681,137.4947,21730.0
2021-07-22 15:00:00,154.9,154.96,154.88,154.94,19128.0,137.5036,137.5568,137.4858,137.5391,19128.0
2021-07-22 15:05:00,154.94,154.97,154.89,154.96,15950.0,137.5391,137.5657,137.4947,137.5568,15950.0
2021-07-22 15:10:00,154.97,155.08,154.96,155.06,22243.0,137.5657,137.6634,137.5568,137.6456,22243.0
2021-07-22 15:15:00,155.07,155.13,155.07,155.07,14531.0,137.6545,137.7077,137.6545,137.6545,14531.0
2021-07-22 15:20:00,155.06,155.12,155.05,155.08,12319.0,137.6456,137.6989,137.6367,137.6634,12319.0
2021-07-22 15:25:00,155.09,155.15,155.08,155.14,22566.0,137.6722,137.7255,137.6634,137.7166,22566.0
2021-07-22 15:30:00,155.11,155.15,155.03,155.03,35066.0,137.69,137.7255,137.619,137.619,35066.0
2021-07-22 15:35:00,155.04,155.07,154.94,155.06,41721.0,137.6279,137.6545,137.5391,137.6456,41721.0
2021-07-22 15:40:00,155.06,155.12,155.0,155.08,34201.0,137.6456,137.6989,137.5923,137.6634,34201.0
2021-07-22 15:45:00,155.08,155.13,155.05,155.06,39582.0,137.6634,137.7077,137.6367,137.6456,39582.0
2021-07-22 15:50:00,155.06,155.15,155.04,155.14,71854.0,137.6456,137.7255,137.6279,137.7166,71854.0
2021-07-22 15:55:00,155.13,155.31,155.07,155.19,186053.0,137.7077,137.8675,137.6545,137.761,186053.0
2021-07-23 09:30:00,155.44,155.7,155.24,155.42,86691.0,137.9829,138.2137,137.8054,137.9652,86691.0
2021-07-23 09:35:00,155.42,155.53,155.31,155.52,28268.0,137.9652,138.0628,137.8675,138.0539,28268.0
2021-07-23 09:40:00,155.54,155.64,155.42,155.49,13345.0,138.0717,138.1605,137.9652,138.0273,13345.0
2021-07-23 09:45:00,155.6,155.81,155.56,155.75,15771.0,138.125,138.3114,138.0895,138.2581,15771.0
2021-07-23 09:50:00,155.75,155.98,155.7,155.97,20107.0,138.2581,138.4623,138.2137,138.4534,20107.0
2021-07-23 09:55:00,155.98,156.19,155.91,156.19,31442.0,138.4623,138.6487,138.4001,138.6487,31442.0
2021-07-23 10:00:00,156.15,156.53,156.15,156.42,35669.0,138.6132,138.9505,138.6132,138.8529,35669.0
2021-07-23 10:05:00,156.43,156.61,156.42,156.55,23441.0,138.8617,139.0215,138.8529,138.9683,23441.0
2021-07-23 10:10:00,156.54,156.62,156.48,156.62,21187.0,138.9594,139.0304,138.9061,139.0304,21187.0
2021-07-23 10:15:00,156.65,156.67,156.46,156.61,40691.0,139.057,139.0748,138.8884,139.0215,40691.0
2021-07-23 10:20:00,156.62,156.71,156.49,156.51,14011.0,139.0304,139.1103,138.915,138.9328,14011.0
2021-07-23 10:25:00,156.52,156.54,156.44,156.5,48990.0,138.9416,138.9594,138.8706,138.9239,48990.0
2021-07-23 10:30:00,156.51,156.57,156.35,156.41,20342.0,138.9328,138.986,138.7907,138.844,20342.0
2021-07-23 10:35:00,156.42,156.68,156.4,156.57,24612.0,138.8529,139.0837,138.8351,138.986,24612.0
2021-07-23 10:40:00,156.57,156.69,156.54,156.66,16435.0,138.986,139.0925,138.9594,139.0659,16435.0
2021-07-23 10:45:00,156.69,156.8,156.67,156.8,14653.0,139.0925,139.1902,139.0748,139.1902,14653.0
2021-07-23 10:50:00,156.79,156.88,156.68,156.83,18223.0,139.1813,139.2612,139.0837,139.2168,18223.0
2021-07-23 10:55:00,156.84,156.87,156.68,156.69,13119.0,139.2257,139.2523,139.0837,139.0925,13119.0
2021-07-23 11:00:00,156.7,156.85,156.7,156.8,22279.0,139.1014,139.2346,139.1014,139.1902,22279.0
2021-07-23 11:05:00,156.8,156.83,156.76,156.83,15356.0,139.1902,139.2168,139.1547,139.2168,15356.0
2021-07-23 11:10:00,156.84,156.96,156.82,156.94,20110.0,139.2257,139.3322,139.2079,139.3145,20110.0
2021-07-23 11:15:00,156.94,157.11,156.88,157.1,30626.0,139.3145,139.4654,139.2612,139.4565,30626.0
2021-07-23 11:20:00,157.09,157.11,156.98,157.05,22949.0,139.4476,139.4654,139.35,139.4121,22949.0
2021-07-23 11:25:00,157.05,157.22,156.98,157.22,17051.0,139.4121,139.563,139.35,139.563,17051.0
2021-07-23 11:30:00,157.22,157.28,157.11,157.15,26417.0,139.563,139.6163,139.4654,139.5009,26417.0
2021-07-23 11:35:00,157.16,157.21,157.09,157.13,16122.0,139.5098,139.5541,139.4476,139.4831,16122.0
2021-07-23 11:40:00,157.12,157.29,157.12,157.26,16313.0,139.4743,139.6252,139.4743,139.5985,16313.0
2021-07-23 11:45:00,157.25,157.49,157.24,157.38,29818.0,139.5897,139.8027,139.5808,139.7051,29818.0
2021-07-23 11:50:00,157.39,157.43,157.22,157.25,16689.0,139.7139,139.7494,139.563,139.5897,16689.0
2021-07-23 11:55:00,157.24,157.36,157.13,157.15,18141.0,139.5808,139.6873,139.4831,139.5009,18141.0
2021-07-23 12:00:00,157.16,157.44,157.16,157.42,30900.0,139.5098,139.7583,139.5098,139.7406,30900.0
2021-07-23 12:05:00,157.4,157.4,157.28,157.34,22168.0,139.7228,139.7228,139.6163,139.6695,22168.0
2021-07-23 12:10:00,157.34,157.37,157.24,157.25,23384.0,139.6695,139.6962,139.5808,139.5897,23384.0
2021-07-23 12:15:00,157.26,157.35,157.25,157.29,13021.0,139.5985,139.6784,139.5897,139.6252,13021.0
2021-07-23 12:20:00,157.28,157.39,157.24,157.38,13242.0,139.6163,139.7139,139.5808,139.7051,13242.0
2021-07-23 12:25:00,157.38,157.4,157.33,157.4,7529.0,139.7051,139.7228,139.6607,139.7228,7529.0
2021-07-23 12:30:00,157.4,157.46,157.38,157.43,32493.0,139.7228,139.7761,139.7051,139.7494,32493.0
2021-07-23 12:35:00,157.42,157.47,157.39,157.43,12076.0,139.7406,139.7849,139.7139,139.7494,12076.0
2021-07-23 12:40:00,157.41,157.43,157.37,157.39,12779.0,139.7317,139.7494,139.6962,139.7139,12779.0
2021-07-23 12:45:00,157.38,157.4,157.31,157.35,17753.0,139.7051,139.7228,139.6429,139.6784,17753.0
2021-07-23 12:50:00,157.35,157.45,157.34,157.43,15641.0,139.6784,139.7672,139.6695,139.7494,15641.0
2021-07-23 12:55:00,157.42,157.52,157.41,157.46,25043.0,139.7406,139.8293,139.7317,139.7761,25043.0
2021-07-23 13:00:00,157.45,157.54,157.44,157.46,16493.0,139.7672,139.8471,139.7583,139.7761,16493.0
2021-07-23 13:05:00,157.47,157.62,157.47,157.61,16862.0,139.7849,139.9181,139.7849,139.9092,16862.0
2021-07-23 13:10:00,157.61,157.7,157.61,157.65,12702.0,139.9092,139.9891,139.9092,139.9447,12702.0
2021-07-23 13:15:00,157.65,157.75,157.64,157.7,16617.0,139.9447,140.0335,139.9359,139.9891,16617.0
2021-07-23 13:20:00,157.7,157.77,157.67,157.69,12182.0,139.9891,140.0513,139.9625,139.9802,12182.0
2021-07-23 13:25:00,157.68,157.79,157.68,157.73,9181.0,139.9714,140.069,139.9714,140.0157,9181.0
2021-07-23 13:30:00,157.72,157.77,157.64,157.66,16207.0,140.0069,140.0513,139.9359,139.9536,16207.0
2021-07-23 13:35:00,157.66,157.67,157.52,157.55,18025.0,139.9536,139.9625,139.8293,139.856,18025.0
2021-07-23 13:40:00,157.54,157.57,157.5,157.55,11059.0,139.8471,139.8737,139.8116,139.856,11059.0
2021-07-23 13:45:00,157.54,157.56,157.48,157.53,14641.0,139.8471,139.8648,139.7938,139.8382,14641.0
2021-07-23 13:50:00,157.54,157.54,157.45,157.49,14440.0,139.8471,139.8471,139.7672,139.8027,14440.0
2021-07-23 13:55:00,157.5,157.54,157.47,157.47,7713.0,139.8116,139.8471,139.7849,139.7849,7713.0
2021-07-23 14:00:00,157.49,157.51,157.45,157.47,21757.0,139.8027,139.8205,139.7672,139.7849,21757.0
2021-07-23 14:05:00,157.47,157.56,157.46,157.56,30476.0,139.7849,139.8648,139.7761,139.8648,30476.0
2021-07-23 14:10:00,157.55,157.56,157.49,157.56,14901.0,139.856,139.8648,139.8027,139.8648,14901.0
2021-07-23 14:15:00,157.58,157.63,157.55,157.61,15633.0,139.8826,139.927,139.856,139.9092,15633.0
2021-07-23 14:20:00,157.64,157.68,157.62,157.67,19839.0,139.9359,139.9714,139.9181,139.9625,19839.0
2021-07-23 14:25:00,157.66,157.67,157.6,157.63,40199.0,139.9536,139.9625,139.9003,139.927,40199.0
2021-07-23 14:30:00,157.62,157.67,157.52,157.54,61027.0,139.9181,139.9625,139.8293,139.8471,61027.0
2021-07-23 14:35:00,157.54,157.54,157.44,157.46,13897.0,139.8471,139.8471,139.7583,139.7761,13897.0
2021-07-23 14:40:00,157.46,157.59,157.45,157.58,23276.0,139.7761,139.8915,139.7672,139.8826,23276.0
2021-07-23 14:45:00,157.57,157.67,157.56,157.67,14843.0,139.8737,139.9625,139.8648,139.9625,14843.0
2021-07-23 14:50:00,157.69,157.73,157.6,157.67,31010.0,139.9802,140.0157,139.9003,139.9625,31010.0
2021-07-23 14:55:00,157.66,157.69,157.6,157.68,26963.0,139.9536,139.9802,139.9003,139.9714,26963.0
2021-07-23 15:00:00,157.68,157.7,157.6,157.66,37113.0,139.9714,139.9891,139.9003,139.9536,37113.0
2021-07-23 15:05:00,157.65,157.67,157.62,157.64,16486.0,139.9447,139.9625,139.9181,139.9359,16486.0
2021-07-23 15:10:00,157.64,157.66,157.5,157.51,27677.0,139.9359,139.9536,139.8116,139.8205,27677.0
2021-07-23 15:15:00,157.52,157.59,157.51,157.53,16325.0,139.8293,139.8915,139.8205,139.8382,16325.0
2021-07-23 15:20:00,157.53,157.54,157.5,157.52,13650.0,139.8382,139.8471,139.8116,139.8293,13650.0
2021-07-23 15:25:00,157.52,157.54,157.47,157.54,55630.0,139.8293,139.8471,139.7849,139.8471,55630.0
2021-07-23 15:30:00,157.54,157.6,157.42,157.52,32352.0,139.8471,139.9003,139.7406,139.8293,32352.0
2021-07-23 15:35:00,157.52,157.59,157.44,157.59,34515.0,139.8293,139.8915,139.7583,139.8915,34515.0
2021-07-23 15:40:00,157.59,157.64,157.53,157.53,40310.0,139.8915,139.9359,139.8382,139.8382,40310.0
2021-07-23 15:45:00,157.52,157.55,157.45,157.47,35205.0,139.8293,139.856,139.7672,139.7849,35205.0
2021-07-23 15:50:00,157.46,157.53,157.28,157.32,107954.0,139.7761,139.8382,139.6163,139.6518,107954.0
2021-07-23 15:55:00,157.32,157.34,157.17,157.19,150321.0,139.6518,139.6695,139.5186,139.5364,150321.0
2021-07-26 09:30:00,156.91,157.24,156.62,157.14,95651.0,139.2878,139.5808,139.0304,139.492,95651.0
2021-07-26 09:35:00,157.24,157.33,156.99,157.12,17400.0,139.5808,139.6607,139.3589,139.4743,17400.0
2021-07-26 09:40:00,157.05,157.15,156.68,156.9,23358.0,139.4121,139.5009,139.0837,139.279,23358.0
2021-07-26 09:45:00,156.9,156.9,156.64,156.85,17883.0,139.279,139.279,139.0482,139.2346,17883.0
2021-07-26 09:50:00,156.91,156.91,156.48,156.48,17635.0,139.2878,139.2878,138.9061,138.9061,17635.0
2021-07-26 09:55:00,156.44,156.56,156.3,156.45,22444.0,138.8706,138.9771,138.7463,138.8795,22444.0
2021-07-26 10:00:00,156.52,156.52,156.1,156.22,23664.0,138.9416,138.9416,138.5688,138.6753,23664.0
2021-07-26 10:05:00,156.22,156.3,156.08,156.24,22835.0,138.6753,138.7463,138.5511,138.6931,22835.0
2021-07-26 10:10:00,156.27,156.41,156.19,156.24,38278.0,138.7197,138.844,138.6487,138.6931,38278.0
2021-07-26 10:15:00,156.22,156.25,156.14,156.18,28769.0,138.6753,138.702,138.6043,138.6398,28769.0
2021-07-26 10:20:00,156.16,156.18,156.03,156.09,18280.0,138.6221,138.6398,138.5067,138.5599,18280.0
2021-07-26 10:25:00,156.1,156.27,156.09,156.24,15678.0,138.5688,138.7197,138.5599,138.6931,15678.0
2021-07-26 10:30:00,156.23,156.42,156.19,156.39,12965.0,138.6842,138.8529,138.6487,138.8262,12965.0
2021-07-26 10:35:00,156.41,156.55,156.4,156.43,29420.0,138.844,138.9683,138.8351,138.8617,29420.0
2021-07-26 10:40:00,156.44,156.49,156.35,156.49,21502.0,138.8706,138.915,138.7907,138.915,21502.0
2021-07-26 10:45:00,156.5,156.77,156.5,156.76,23053.0,138.9239,139.1636,138.9239,139.1547,23053.0
2021-07-26 10:50:00,156.76,156.83,156.71,156.72,39411.0,139.1547,139.2168,139.1103,139.1192,39411.0
2021-07-26 10:55:00,156.71,156.94,156.69,156.91,19665.0,139.1103,139.3145,139.0925,139.2878,19665.0
2021-07-26 11:00:00,156.89,156.96,156.73,156.82,21267.0,139.2701,139.3322,139.1281,139.2079,21267.0
2021-07-26 11:05:00,156.82,156.89,156.77,156.8,13855.0,139.2079,139.2701,139.1636,139.1902,13855.0
2021-07-26 11:10:00,156.8,156.88,156.79,156.86,8182.0,139.1902,139.2612,139.1813,139.2435,8182.0
2021-07-26 11:15:00,156.82,156.85,156.73,156.78,14361.0,139.2079,139.2346,139.1281,139.1724,14361.0
2021-07-26 11:20:00,156.8,156.91,156.78,156.86,11448.0,139.1902,139.2878,139.1724,139.2435,11448.0
2021-07-26 11:25:00,156.91,156.99,156.88,156.93,20444.0,139.2878,139.3589,139.2612,139.3056,20444.0
2021-07-26 11:30:00,156.96,157.07,156.84,157.01,19060.0,139.3322,139.4299,139.2257,139.3766,19060.0
2021-07-26 11:35:00,157.03,157.06,156.93,156.97,11016.0,139.3944,139.421,139.3056,139.3411,11016.0
2021-07-26 11:40:00,156.96,156.99,156.91,156.98,14561.0,139.3322,139.3589,139.2878,139.35,14561.0
2021-07-26 11:45:00,156.99,157.03,156.96,156.98,15504.0,139.3589,139.3944,139.3322,139.35,15504.0
2021-07-26 11:50:00,156.99,157.13,156.99,157.09,7898.0,139.3589,139.4831,139.3589,139.4476,7898.0
2021-07-26 11:55:00,157.09,157.21,157.05,157.18,10650.0,139.4476,139.5541,139.4121,139.5275,10650.0
2021-07-26 12:00:00,157.2,157.27,157.14,157.14,16156.0,139.5453,139.6074,139.492,139.492,16156.0
2021-07-26 12:05:00,157.14,157.16,157.06,157.1,16067.0,139.492,139.5098,139.421,139.4565,16067.0
2021-07-26 12:10:00,157.09,157.11,157.05,157.07,13719.0,139.4476,139.4654,139.4121,139.4299,13719.0
2021-07-26 12:15:00,157.07,157.14,157.04,157.05,28793.0,139.4299,139.492,139.4032,139.4121,28793.0
2021-07-26 12:20:00,157.06,157.09,157.01,157.01,13370.0,139.421,139.4476,139.3766,139.3766,13370.0
2021-07-26 12:25:00,157.01,157.04,156.91,156.96,15906.0,139.3766,139.4032,139.2878,139.3322,15906.0
2021-07-26 12:30:00,156.96,157.0,156.9,157.0,15002.0,139.3322,139.3677,139.279,139.3677,15002.0
2021-07-26 12:35:00,157.0,157.0,156.87,156.89,10756.0,139.3677,139.3677,139.2523,139.2701,10756.0
2021-07-26 12:40:00,156.88,157.06,156.86,157.04,15809.0,139.2612,139.421,139.2435,139.4032,15809.0
2021-07-26 12:45:00,157.05,157.1,157.02,157.02,20536.0,139.4121,139.4565,139.3855,139.3855,20536.0
2021-07-26 12:50:00,157.03,157.2,157.03,157.17,10432.0,139.3944,139.5453,139.3944,139.5186,10432.0
2021-07-26 12:55:00,157.17,157.22,157.13,157.17,6994.0,139.5186,139.563,139.4831,139.5186,6994.0
2021-07-26 13:00:00,157.17,157.25,157.16,157.21,7555.0,139.5186,139.5897,139.5098,139.5541,7555.0
2021-07-26 13:05:00,157.23,157.29,157.2,157.2,12045.0,139.5719,139.6252,139.5453,139.5453,12045.0
2021-07-26 13:10:00,157.19,157.28,157.16,157.28,22408.0,139.5364,139.6163,139.5098,139.6163,22408.0
2021-07-26 13:15:00,157.27,157.31,157.22,157.3,8136.0,139.6074,139.6429,139.563,139.634,8136.0
2021-07-26 13:20:00,157.29,157.3,157.15,157.15,14102.0,139.6252,139.634,139.5009,139.5009,14102.0
2021-07-26 13:25:00,157.15,157.16,157.07,157.08,10569.0,139.5009,139.5098,139.4299,139.4387,10569.0
2021-07-26 13:30:00,157.09,157.1,157.03,157.07,14350.0,139.4476,139.4565,139.3944,139.4299,14350.0
2021-07-26 13:35:00,157.07,157.14,157.05,157.13,9679.0,139.4299,139.492,139.4121,139.4831,9679.0
2021-07-26 13:40:00,157.14,157.22,157.12,157.18,8909.0,139.492,139.563,139.4743,139.5275,8909.0
2021-07-26 13:45:00,157.18,157.25,157.18,157.23,16325.0,139.5275,139.5897,139.5275,139.5719,16325.0
2021-07-26 13:50:00,157.24,157.28,157.23,157.27,12283.0,139.5808,139.6163,139.5719,139.6074,12283.0
2021-07-26 13:55:00,157.27,157.29,157.14,157.18,16851.0,139.6074,139.6252,139.492,139.5275,16851.0
2021-07-26 14:00:00,157.17,157.31,157.13,157.31,13202.0,139.5186,139.6429,139.4831,139.6429,13202.0
2021-07-26 14:05:00,157.32,157.44,157.3,157.44,15972.0,139.6518,139.7583,139.634,139.7583,15972.0
2021-07-26 14:10:00,157.44,157.47,157.42,157.43,14679.0,139.7583,139.7849,139.7406,139.7494,14679.0
2021-07-26 14:15:00,157.41,157.47,157.38,157.44,16617.0,139.7317,139.7849,139.7051,139.7583,16617.0
2021-07-26 14:20:00,157.45,157.45,157.29,157.3,6610.0,139.7672,139.7672,139.6252,139.634,6610.0
2021-07-26 14:25:00,157.31,157.34,157.23,157.29,13523.0,139.6429,139.6695,139.5719,139.6252,13523.0
2021-07-26 14:30:00,157.29,157.38,157.27,157.34,12439.0,139.6252,139.7051,139.6074,139.6695,12439.0
2021-07-26 14:35:00,157.35,157.39,157.32,157.33,11040.0,139.6784,139.7139,139.6518,139.6607,11040.0
2021-07-26 14:40:00,157.33,157.33,157.26,157.27,18364.0,139.6607,139.6607,139.5985,139.6074,18364.0
2021-07-26 14:45:00,157.27,157.31,157.22,157.28,12954.0,139.6074,139.6429,139.563,139.6163,12954.0
2021-07-26 14:50:00,157.27,157.35,157.26,157.33,11495.0,139.6074,139.6784,139.5985,139.6607,11495.0
2021-07-26 14:55:00,157.31,157.42,157.31,157.4,15795.0,139.6429,139.7406,139.6429,139.7228,15795.0
2021-07-26 15:00:00,157.4,157.46,157.35,157.46,20132.0,139.7228,139.7761,139.6784,139.7761,20132.0
2021-07-26 15:05:00,157.46,157.46,157.37,157.4,24746.0,139.7761,139.7761,139.6962,139.7228,24746.0
2021-07-26 15:10:00,157.4,157.42,157.3,157.31,16807.0,139.7228,139.7406,139.634,139.6429,16807.0
2021-07-26 15:15:00,157.31,157.32,157.22,157.28,18614.0,139.6429,139.6518,139.563,139.6163,18614.0
2021-07-26 15:20:00,157.28,157.31,157.27,157.3,7204.0,139.6163,139.6429,139.6074,139.634,7204.0
2021-07-26 15:25:00,157.31,157.34,157.2,157.24,41650.0,139.6429,139.6695,139.5453,139.5808,41650.0
2021-07-26 15:30:00,157.23,157.25,157.14,157.16,58575.0,139.5719,139.5897,139.492,139.5098,58575.0
2021-07-26 15:35:00,157.16,157.2,157.06,157.09,21253.0,139.5098,139.5453,139.421,139.4476,21253.0
2021-07-26 15:40:00,157.1,157.12,157.0,157.01,22670.0,139.4565,139.4743,139.3677,139.3766,22670.0
2021-07-26 15:45:00,157.02,157.1,156.95,157.08,32136.0,139.3855,139.4565,139.3233,139.4387,32136.0
2021-07-26 15:50:00,157.08,157.16,157.02,157.06,81609.0,139.4387,139.5098,139.3855,139.421,81609.0
2021-07-26 15:55:00,157.07,157.18,157.0,157.06,129586.0,139.4299,139.5275,139.3677,139.421,129586.0
2021-07-27 09:30:00,157.31,158.2,157.17,157.4,142172.0,139.6429,140.433,139.5186,139.7228,142172.0
2021-07-27 09:35:00,157.4,157.4,157.03,157.08,39037.0,139.7228,139.7228,139.3944,139.4387,39037.0
2021-07-27 09:40:00,157.1,157.53,157.08,157.51,32204.0,139.4565,139.8382,139.4387,139.8205,32204.0
2021-07-27 09:45:00,157.49,157.67,157.32,157.66,18182.0,139.8027,139.9625,139.6518,139.9536,18182.0
2021-07-27 09:50:00,157.73,157.87,157.55,157.65,24338.0,140.0157,140.14,139.856,139.9447,24338.0
2021-07-27 09:55:00,157.65,158.0,157.65,157.97,28650.0,139.9447,140.2554,139.9447,140.2288,28650.0
2021-07-27 10:00:00,157.94,158.22,157.91,158.18,32283.0,140.2022,140.4507,140.1755,140.4152,32283.0
2021-07-27 10:05:00,158.19,158.23,158.03,158.03,33110.0,140.4241,140.4596,140.2821,140.2821,33110.0
2021-07-27 10:10:00,157.98,158.5,157.98,158.46,45880.0,140.2377,140.6993,140.2377,140.6638,45880.0
2021-07-27 10:15:00,158.43,158.55,158.04,158.16,32765.0,140.6371,140.7437,140.2909,140.3975,32765.0
2021-07-27 10:20:00,158.12,158.17,157.91,157.94,16956.0,140.3619,140.4063,140.1755,140.2022,16956.0
2021-07-27 10:25:00,157.94,157.94,157.76,157.86,45291.0,140.2022,140.2022,140.0424,140.1311,45291.0
2021-07-27 10:30:00,157.85,157.93,157.69,157.82,18288.0,140.1223,140.1933,139.9802,140.0956,18288.0
2021-07-27 10:35:00,157.83,157.88,157.67,157.81,19006.0,140.1045,140.1489,139.9625,140.0868,19006.0
2021-07-27 10:40:00,157.82,157.96,157.8,157.92,9093.0,140.0956,140.2199,140.0779,140.1844,9093.0
2021-07-27 10:45:00,157.91,157.93,157.72,157.72,11710.0,140.1755,140.1933,140.0069,140.0069,11710.0
2021-07-27 10:50:00,157.75,157.75,157.37,157.4,41497.0,140.0335,140.0335,139.6962,139.7228,41497.0
2021-07-27 10:55:00,157.42,157.55,157.21,157.3,19892.0,139.7406,139.856,139.5541,139.634,19892.0
2021-07-27 11:00:00,157.28,157.39,157.25,157.37,15635.0,139.6163,139.7139,139.5897,139.6962,15635.0
2021-07-27 11:05:00,157.37,157.54,157.37,157.51,53234.0,139.6962,139.8471,139.6962,139.8205,53234.0
2021-07-27 11:10:00,157.53,157.64,157.52,157.64,10188.0,139.8382,139.9359,139.8293,139.9359,10188.0
2021-07-27 11:15:00,157.65,157.8,157.63,157.67,33140.0,139.9447,140.0779,139.927,139.9625,33140.0
2021-07-27 11:20:00,157.64,157.9,157.61,157.83,22888.0,139.9359,140.1667,139.9092,140.1045,22888.0
2021-07-27 11:25:00,157.79,157.93,157.66,157.92,17003.0,140.069,140.1933,139.9536,140.1844,17003.0
2021-07-27 11:30:00,157.91,158.05,157.82,158.05,33519.0,140.1755,140.2998,140.0956,140.2998,33519.0
2021-07-27 11:35:00,158.03,158.53,158.03,158.51,53735.0,140.2821,140.7259,140.2821,140.7081,53735.0
2021-07-27 11:40:00,158.52,158.66,158.4,158.54,39242.0,140.717,140.8413,140.6105,140.7348,39242.0
2021-07-27 11:45:00,158.52,158.54,158.35,158.42,19142.0,140.717,140.7348,140.5661,140.6283,19142.0
2021-07-27 11:50:00,158.4,158.4,158.16,158.19,16951.0,140.6105,140.6105,140.3975,140.4241,16951.0
2021-07-27 11:55:00,158.18,158.19,157.95,158.05,18817.0,140.4152,140.4241,140.211,140.2998,18817.0
2021-07-27 12:00:00,158.05,158.09,158.02,158.07,15725.0,140.2998,140.3353,140.2732,140.3176,15725.0
2021-07-27 12:05:00,158.06,158.09,157.9,158.01,31320.0,140.3087,140.3353,140.1667,140.2643,31320.0
2021-07-27 12:10:00,158.02,158.02,157.8,157.85,22689.0,140.2732,140.2732,140.0779,140.1223,22689.0
2021-07-27 12:15:00,157.85,157.9,157.77,157.81,21729.0,140.1223,140.1667,140.0513,140.0868,21729.0
2021-07-27 12:20:00,157.81,157.93,157.76,157.89,21714.0,140.0868,140.1933,140.0424,140.1578,21714.0
2021-07-27 12:25:00,157.89,158.02,157.84,158.01,16742.0,140.1578,140.2732,140.1134,140.2643,16742.0
2021-07-27 12:30:00,158.01,158.07,157.94,158.06,29510.0,140.2643,140.3176,140.2022,140.3087,29510.0
2021-07-27 12:35:00,158.05,158.17,158.05,158.08,27052.0,140.2998,140.4063,140.2998,140.3264,27052.0
2021-07-27 12:40:00,158.09,158.17,158.03,158.07,29948.0,140.3353,140.4063,140.2821,140.3176,29948.0
2021-07-27 12:45:00,158.09,158.1,157.84,157.84,12221.0,140.3353,140.3442,140.1134,140.1134,12221.0
2021-07-27 12:50:00,157.85,157.95,157.85,157.91,11827.0,140.1223,140.211,140.1223,140.1755,11827.0
2021-07-27 12:55:00,157.91,157.95,157.79,157.81,9320.0,140.1755,140.211,140.069,140.0868,9320.0
2021-07-27 13:00:00,157.81,157.9,157.8,157.87,6286.0,140.0868,140.1667,140.0779,140.14,6286.0
2021-07-27 13:05:00,157.89,158.0,157.83,157.97,14868.0,140.1578,140.2554,140.1045,140.2288,14868.0
2021-07-27 13:10:00,157.97,158.05,157.97,158.03,12762.0,140.2288,140.2998,140.2288,140.2821,12762.0
2021-07-27 13:15:00,158.03,158.16,158.0,158.16,17924.0,140.2821,140.3975,140.2554,140.3975,17924.0
2021-07-27 13:20:00,158.15,158.28,158.01,158.26,32888.0,140.3886,140.504,140.2643,140.4862,32888.0
2021-07-27 13:25:00,158.26,158.27,158.19,158.21,17495.0,140.4862,140.4951,140.4241,140.4418,17495.0
2021-07-27 13:30:00,158.2,158.24,157.95,158.01,20936.0,140.433,140.4685,140.211,140.2643,20936.0
2021-07-27 13:35:00,157.98,158.08,157.98,158.06,19421.0,140.2377,140.3264,140.2377,140.3087,19421.0
2021-07-27 13:40:00,158.04,158.05,157.75,157.79,20784.0,140.2909,140.2998,140.0335,140.069,20784.0
2021-07-27 13:45:00,157.79,157.84,157.65,157.72,15477.0,140.069,140.1134,139.9447,140.0069,15477.0
2021-07-27 13:50:00,157.71,157.73,157.6,157.73,16710.0,139.998,140.0157,139.9003,140.0157,16710.0
2021-07-27 13:55:00,157.71,157.71,157.52,157.54,11704.0,139.998,139.998,139.8293,139.8471,11704.0
2021-07-27 14:00:00,157.54,157.67,157.53,157.67,13752.0,139.8471,139.9625,139.8382,139.9625,13752.0
2021-07-27 14:05:00,157.67,157.72,157.59,157.63,17145.0,139.9625,140.0069,139.8915,139.927,17145.0
2021-07-27 14:10:00,157.63,157.76,157.58,157.74,16600.0,139.927,140.0424,139.8826,140.0246,16600.0
2021-07-27 14:15:00,157.75,157.78,157.65,157.65,14263.0,140.0335,140.0601,139.9447,139.9447,14263.0
2021-07-27 14:20:00,157.64,157.72,157.63,157.64,11671.0,139.9359,140.0069,139.927,139.9359,11671.0
2021-07-27 14:25:00,157.64,157.77,157.61,157.76,31187.0,139.9359,140.0513,139.9092,140.0424,31187.0
2021-07-27 14:30:00,157.75,157.79,157.62,157.63,30617.0,140.0335,140.069,139.9181,139.927,30617.0
2021-07-27 14:35:00,157.58,157.63,157.45,157.45,10397.0,139.8826,139.927,139.7672,139.7672,10397.0
2021-07-27 14:40:00,157.45,157.67,157.45,157.62,50796.0,139.7672,139.9625,139.7672,139.9181,50796.0
2021-07-27 14:45:00,157.62,157.76,157.61,157.73,22617.0,139.9181,140.0424,139.9092,140.0157,22617.0
2021-07-27 14:50:00,157.7,157.77,157.66,157.73,17973.0,139.9891,140.0513,139.9536,140.0157,17973.0
2021-07-27 14:55:00,157.73,157.91,157.73,157.84,21525.0,140.0157,140.1755,140.0157,140.1134,21525.0
2021-07-27 15:00:00,157.82,157.85,157.75,157.77,26220.0,140.0956,140.1223,140.0335,140.0513,26220.0
2021-07-27 15:05:00,157.75,157.77,157.66,157.75,26528.0,140.0335,140.0513,139.9536,140.0335,26528.0
2021-07-27 15:10:00,157.74,157.89,157.73,157.88,27593.0,140.0246,140.1578,140.0157,140.1489,27593.0
2021-07-27 15:15:00,157.89,157.89,157.69,157.78,24136.0,140.1578,140.1578,139.9802,140.0601,24136.0
2021-07-27 15:20:00,157.78,157.82,157.66,157.66,15739.0,140.0601,140.0956,139.9536,139.9536,15739.0
2021-07-27 15:25:00,157.66,157.7,157.63,157.66,25417.0,139.9536,139.9891,139.927,139.9536,25417.0
2021-07-27 15:30:00,157.67,157.77,157.64,157.66,42546.0,139.9625,140.0513,139.9359,139.9536,42546.0
2021-07-27 15:35:00,157.68,157.83,157.64,157.74,27892.0,139.9714,140.1045,139.9359,140.0246,27892.0
2021-07-27 15:40:00,157.74,157.85,157.73,157.81,42054.0,140.0246,140.1223,140.0157,140.0868,42054.0
2021-07-27 15:45:00,157.81,158.04,157.8,158.04,47996.0,140.0868,140.2909,140.0779,140.2909,47996.0
2021-07-27 15:50:00,158.02,158.04,157.88,157.95,125062.0,140.2732,140.2909,140.1489,140.211,125062.0
2021-07-27 15:55:00,157.95,158.05,157.86,157.97,230177.0,140.211,140.2998,140.1311,140.2288,230177.0
2021-07-28 09:30:00,157.59,157.75,156.86,157.16,86852.0,139.8915,140.0335,139.2435,139.5098,86852.0
2021-07-28 09:35:00,157.18,157.83,157.12,157.64,45707.0,139.5275,140.1045,139.4743,139.9359,45707.0
2021-07-28 09:40:00,157.69,157.93,157.59,157.63,17337.0,139.9802,140.1933,139.8915,139.927,17337.0
2021-07-28 09:45:00,157.64,157.74,157.19,157.24,44511.0,139.9359,140.0246,139.5364,139.5808,44511.0
2021-07-28 09:50:00,157.25,157.56,157.09,157.56,80301.0,139.5897,139.8648,139.4476,139.8648,80301.0
2021-07-28 09:55:00,157.55,157.55,157.31,157.4,15946.0,139.856,139.856,139.6429,139.7228,15946.0
2021-07-28 10:00:00,157.41,157.61,157.38,157.41,13582.0,139.7317,139.9092,139.7051,139.7317,13582.0
2021-07-28 10:05:00,157.47,157.51,157.14,157.18,20439.0,139.7849,139.8205,139.492,139.5275,20439.0
2021-07-28 10:10:00,157.21,157.29,157.16,157.22,23253.0,139.5541,139.6252,139.5098,139.563,23253.0
2021-07-28 10:15:00,157.22,157.46,157.2,157.35,19865.0,139.563,139.7761,139.5453,139.6784,19865.0
2021-07-28 10:20:00,157.35,157.49,157.29,157.41,14949.0,139.6784,139.8027,139.6252,139.7317,14949.0
2021-07-28 10:25:00,157.46,157.91,157.46,157.88,10648.0,139.7761,140.1755,139.7761,140.1489,10648.0
2021-07-28 10:30:00,157.82,157.96,157.66,157.82,12047.0,140.0956,140.2199,139.9536,140.0956,12047.0
2021-07-28 10:35:00,157.8,157.85,157.6,157.65,14683.0,140.0779,140.1223,139.9003,139.9447,14683.0
2021-07-28 10:40:00,157.65,157.65,157.44,157.58,16126.0,139.9447,139.9447,139.7583,139.8826,16126.0
2021-07-28 10:45:00,157.56,157.61,157.27,157.29,20180.0,139.8648,139.9092,139.6074,139.6252,20180.0
2021-07-28 10:50:00,157.3,157.37,157.2,157.25,16991.0,139.634,139.6962,139.5453,139.5897,16991.0
2021-07-28 10:55:00,157.27,157.31,157.12,157.12,34200.0,139.6074,139.6429,139.4743,139.4743,34200.0
2021-07-28 11:00:00,157.11,157.11,156.97,156.97,19274.0,139.4654,139.4654,139.3411,139.3411,19274.0
2021-07-28 11:05:00,156.99,157.14,156.95,157.09,71001.0,139.3589,139.492,139.3233,139.4476,71001.0
2021-07-28 11:10:00,157.11,157.17,156.88,156.97,31209.0,139.4654,139.5186,139.2612,139.3411,31209.0
2021-07-28 11:15:00,156.97,157.01,156.8,156.85,57055.0,139.3411,139.3766,139.1902,139.2346,57055.0
2021-07-28 11:20:00,156.85,156.85,156.61,156.69,17844.0,139.2346,139.2346,139.0215,139.0925,17844.0
2021-07-28 11:25:00,156.68,156.82,156.57,156.78,10346.0,139.0837,139.2079,138.986,139.1724,10346.0
2021-07-28 11:30:00,156.75,156.95,156.75,156.88,37135.0,139.1458,139.3233,139.1458,139.2612,37135.0
2021-07-28 11:35:00,156.88,157.04,156.88,157.04,12147.0,139.2612,139.4032,139.2612,139.4032,12147.0
2021-07-28 11:40:00,157.03,157.21,157.01,157.14,48749.0,139.3944,139.5541,139.3766,139.492,48749.0
2021-07-28 11:45:00,157.1,157.14,156.96,156.96,23428.0,139.4565,139.492,139.3322,139.3322,23428.0
2021-07-28 11:50:00,156.93,156.93,156.76,156.81,31795.0,139.3056,139.3056,139.1547,139.1991,31795.0
2021-07-28 11:55:00,156.8,156.84,156.77,156.77,4060.0,139.1902,139.2257,139.1636,139.1636,4060.0
2021-07-28 12:00:00,156.79,156.8,156.56,156.58,12789.0,139.1813,139.1902,138.9771,138.9949,12789.0
2021-07-28 12:05:00,156.54,156.59,156.49,156.49,11661.0,138.9594,139.0038,138.915,138.915,11661.0
2021-07-28 12:10:00,156.46,156.52,156.42,156.45,58444.0,138.8884,138.9416,138.8529,138.8795,58444.0
2021-07-28 12:15:00,156.43,156.6,156.34,156.56,39589.0,138.8617,139.0127,138.7819,138.9771,39589.0
2021-07-28 12:20:00,156.58,156.58,156.41,156.45,34007.0,138.9949,138.9949,138.844,138.8795,34007.0
2021-07-28 12:25:00,156.43,156.49,156.38,156.4,9306.0,138.8617,138.915,138.8174,138.8351,9306.0
2021-07-28 12:30:00,156.42,156.43,156.32,156.34,14240.0,138.8529,138.8617,138.7641,138.7819,14240.0
2021-07-28 12:35:00,156.37,156.46,156.29,156.4,18163.0,138.8085,138.8884,138.7375,138.8351,18163.0
2021-07-28 12:40:00,156.39,156.39,156.26,156.27,16444.0,138.8262,138.8262,138.7108,138.7197,16444.0
2021-07-28 12:45:00,156.26,156.37,156.25,156.33,12512.0,138.7108,138.8085,138.702,138.773,12512.0
2021-07-28 12:50:00,156.34,156.39,156.3,156.32,9742.0,138.7819,138.8262,138.7463,138.7641,9742.0
2021-07-28 12:55:00,156.33,156.38,156.25,156.37,9293.0,138.773,138.8174,138.702,138.8085,9293.0
2021-07-28 13:00:00,156.39,156.4,156.17,156.17,12258.0,138.8262,138.8351,138.6309,138.6309,12258.0
2021-07-28 13:05:00,156.17,156.23,156.09,156.15,22280.0,138.6309,138.6842,138.5599,138.6132,22280.0
2021-07-28 13:10:00,156.15,156.15,156.07,156.1,18095.0,138.6132,138.6132,138.5422,138.5688,18095.0
2021-07-28 13:15:00,156.11,156.16,156.05,156.15,13380.0,138.5777,138.6221,138.5244,138.6132,13380.0
2021-07-28 13:20:00,156.15,156.17,156.07,156.08,9460.0,138.6132,138.6309,138.5422,138.5511,9460.0
2021-07-28 13:25:00,156.09,156.1,155.97,156.04,25341.0,138.5599,138.5688,138.4534,138.5155,25341.0
2021-07-28 13:30:00,156.03,156.15,156.02,156.06,21110.0,138.5067,138.6132,138.4978,138.5333,21110.0
2021-07-28 13:35:00,156.07,156.09,156.02,156.08,11037.0,138.5422,138.5599,138.4978,138.5511,11037.0
2021-07-28 13:40:00,156.08,156.27,156.08,156.23,13466.0,138.5511,138.7197,138.5511,138.6842,13466.0
2021-07-28 13:45:00,156.23,156.29,156.23,156.24,9178.0,138.6842,138.7375,138.6842,138.6931,9178.0
2021-07-28 13:50:00,156.23,156.25,156.13,156.14,20173.0,138.6842,138.702,138.5954,138.6043,20173.0
2021-07-28 13:55:00,156.14,156.23,156.11,156.23,31991.0,138.6043,138.6842,138.5777,138.6842,31991.0
2021-07-28 14:00:00,156.21,156.21,155.9,156.08,43927.0,138.6665,138.6665,138.3913,138.5511,43927.0
2021-07-28 14:05:00,156.08,156.24,156.02,156.2,15335.0,138.5511,138.6931,138.4978,138.6576,15335.0
2021-07-28 14:10:00,156.24,156.52,156.23,156.49,19948.0,138.6931,138.9416,138.6842,138.915,19948.0
2021-07-28 14:15:00,156.49,156.54,156.41,156.41,15138.0,138.915,138.9594,138.844,138.844,15138.0
2021-07-28 14:20:00,156.4,156.55,156.39,156.47,14970.0,138.8351,138.9683,138.8262,138.8973,14970.0
2021-07-28 14:25:00,156.43,156.5,156.35,156.42,19868.0,138.8617,138.9239,138.7907,138.8529,19868.0
2021-07-28 14:30:00,156.4,156.41,156.26,156.28,18757.0,138.8351,138.844,138.7108,138.7286,18757.0
2021-07-28 14:35:00,156.27,156.42,156.19,156.35,24733.0,138.7197,138.8529,138.6487,138.7907,24733.0
2021-07-28 14:40:00,156.39,156.44,156.33,156.38,17093.0,138.8262,138.8706,138.773,138.8174,17093.0
2021-07-28 14:45:00,156.38,156.49,156.36,156.46,22615.0,138.8174,138.915,138.7996,138.8884,22615.0
2021-07-28 14:50:00,156.47,156.5,156.39,156.44,22359.0,138.8973,138.9239,138.8262,138.8706,22359.0
2021-07-28 14:55:00,156.44,156.55,156.42,156.42,19588.0,138.8706,138.9683,138.8529,138.8529,19588.0
2021-07-28 15:00:00,156.43,156.47,156.19,156.28,29822.0,138.8617,138.8973,138.6487,138.7286,29822.0
2021-07-28 15:05:00,156.27,156.3,156.15,156.15,16498.0,138.7197,138.7463,138.6132,138.6132,16498.0
2021-07-28 15:10:00,156.15,156.27,156.15,156.25,12254.0,138.6132,138.7197,138.6132,138.702,12254.0
2021-07-28 15:15:00,156.24,156.36,156.21,156.28,33603.0,138.6931,138.7996,138.6665,138.7286,33603.0
2021-07-28 15:20:00,156.29,156.3,156.14,156.18,24675.0,138.7375,138.7463,138.6043,138.6398,24675.0
2021-07-28 15:25:00,156.19,156.21,156.09,156.11,22100.0,138.6487,138.6665,138.5599,138.5777,22100.0
2021-07-28 15:30:00,156.12,156.34,156.12,156.3,30612.0,138.5866,138.7819,138.5866,138.7463,30612.0
2021-07-28 15:35:00,156.3,156.37,156.21,156.24,46119.0,138.7463,138.8085,138.6665,138.6931,46119.0
2021-07-28 15:40:00,156.25,156.52,156.23,156.52,28411.0,138.702,138.9416,138.6842,138.9416,28411.0
2021-07-28 15:45:00,156.53,156.67,156.45,156.64,46199.0,138.9505,139.0748,138.8795,139.0482,46199.0
2021-07-28 15:50:00,156.66,156.72,156.58,156.67,83458.0,139.0659,139.1192,138.9949,139.0748,83458.0
2021-07-28 15:55:00,156.64,156.67,156.42,156.5,172137.0,139.0482,139.0748,138.8529,138.9239,172137.0
2021-07-29 09:30:00,157.14,157.23,156.71,157.06,93428.0,139.492,139.5719,139.1103,139.421,93428.0
2021-07-29 09:35:00,157.07,157.43,157.07,157.32,28295.0,139.4299,139.7494,139.4299,139.6518,28295.0
2021-07-29 09:40:00,157.33,157.37,156.85,156.96,17681.0,139.6607,139.6962,139.2346,139.3322,17681.0
2021-07-29 09:45:00,156.99,157.26,156.84,156.84,21339.0,139.3589,139.5985,139.2257,139.2257,21339.0
2021-07-29 09:50:00,156.83,157.08,156.69,156.95,24399.0,139.2168,139.4387,139.0925,139.3233,24399.0
2021-07-29 09:55:00,156.93,157.12,156.91,157.1,15519.0,139.3056,139.4743,139.2878,139.4565,15519.0
2021-07-29 10:00:00,157.09,157.2,156.92,157.0,26826.0,139.4476,139.5453,139.2967,139.3677,26826.0
2021-07-29 10:05:00,157.02,157.06,156.74,156.74,14744.0,139.3855,139.421,139.1369,139.1369,14744.0
2021-07-29 10:10:00,156.7,156.74,156.25,156.26,17507.0,139.1014,139.1369,138.702,138.7108,17507.0
2021-07-29 10:15:00,156.3,156.54,156.3,156.37,17208.0,138.7463,138.9594,138.7463,138.8085,17208.0
2021-07-29 10:20:00,156.42,156.51,156.34,156.51,10710.0,138.8529,138.9328,138.7819,138.9328,10710.0
2021-07-29 10:25:00,156.46,156.49,156.31,156.38,25593.0,138.8884,138.915,138.7552,138.8174,25593.0
2021-07-29 10:30:00,156.39,156.57,156.34,156.39,11998.0,138.8262,138.986,138.7819,138.8262,11998.0
2021-07-29 10:35:00,156.42,156.52,156.2,156.49,16610.0,138.8529,138.9416,138.6576,138.915,16610.0
2021-07-29 10:40:00,156.46,156.6,156.31,156.34,22429.0,138.8884,139.0127,138.7552,138.7819,22429.0
2021-07-29 10:45:00,156.33,156.5,156.32,156.43,23783.0,138.773,138.9239,138.7641,138.8617,23783.0
2021-07-29 10:50:00,156.43,156.57,156.43,156.49,12220.0,138.8617,138.986,138.8617,138.915,12220.0
2021-07-29 10:55:00,156.49,156.59,156.36,156.47,20332.0,138.915,139.0038,138.7996,138.8973,20332.0
2021-07-29 11:00:00,156.49,156.6,156.49,156.57,26814.0,138.915,139.0127,138.915,138.986,26814.0
2021-07-29 11:05:00,156.56,156.56,156.31,156.31,22748.0,138.9771,138.9771,138.7552,138.7552,22748.0
2021-07-29 11:10:00,156.33,156.54,156.32,156.51,17659.0,138.773,138.9594,138.7641,138.9328,17659.0
2021-07-29 11:15:00,156.55,156.56,156.31,156.33,18726.0,138.9683,138.9771,138.7552,138.773,18726.0
2021-07-29 11:20:00,156.36,156.38,156.24,156.29,14555.0,138.7996,138.8174,138.6931,138.7375,14555.0
2021-07-29 11:25:00,156.3,156.45,156.28,156.41,8760.0,138.7463,138.8795,138.7286,138.844,8760.0
2021-07-29 11:30:00,156.41,156.63,156.39,156.61,10441.0,138.844,139.0393,138.8262,139.0215,10441.0
2021-07-29 11:35:00,156.6,156.71,156.42,156.65,17342.0,139.0127,139.1103,138.8529,139.057,17342.0
2021-07-29 11:40:00,156.65,156.68,156.55,156.56,13900.0,139.057,139.0837,138.9683,138.9771,13900.0
2021-07-29 11:45:00,156.55,156.55,156.41,156.44,17023.0,138.9683,138.9683,138.844,138.8706,17023.0
2021-07-29 11:50:00,156.44,156.51,156.41,156.5,10248.0,138.8706,138.9328,138.844,138.9239,10248.0
2021-07-29 11:55:00,156.51,156.57,156.43,156.43,11461.0,138.9328,138.986,138.8617,138.8617,11461.0
2021-07-29 12:00:00,156.44,156.59,156.41,156.57,8469.0,138.8706,139.0038,138.844,138.986,8469.0
2021-07-29 12:05:00,156.58,156.71,156.58,156.61,8752.0,138.9949,139.1103,138.9949,139.0215,8752.0
2021-07-29 12:10:00,156.61,156.71,156.61,156.67,9135.0,139.0215,139.1103,139.0215,139.0748,9135.0
2021-07-29 12:15:00,156.65,156.66,156.44,156.56,9847.0,139.057,139.0659,138.8706,138.9771,9847.0
2021-07-29 12:20:00,156.56,156.78,156.49,156.76,13041.0,138.9771,139.1724,138.915,139.1547,13041.0
2021-07-29 12:25:00,156.77,156.82,156.68,156.71,10986.0,139.1636,139.2079,139.0837,139.1103,10986.0
2021-07-29 12:30:00,156.69,156.71,156.63,156.67,8903.0,139.0925,139.1103,139.0393,139.0748,8903.0
2021-07-29 12:35:00,156.7,156.75,156.66,156.68,6784.0,139.1014,139.1458,139.0659,139.0837,6784.0
2021-07-29 12:40:00,156.67,156.78,156.66,156.68,8910.0,139.0748,139.1724,139.0659,139.0837,8910.0
2021-07-29 12:45:00,156.69,156.77,156.69,156.71,6694.0,139.0925,139.1636,139.0925,139.1103,6694.0
2021-07-29 12:50:00,156.69,156.79,156.68,156.75,8846.0,139.0925,139.1813,139.0837,139.1458,8846.0
2021-07-29 12:55:00,156.75,156.77,156.52,156.53,11236.0,139.1458,139.1636,138.9416,138.9505,11236.0
2021-07-29 13:00:00,156.56,156.66,156.55,156.65,19029.0,138.9771,139.0659,138.9683,139.057,19029.0
2021-07-29 13:05:00,156.65,156.83,156.64,156.83,10489.0,139.057,139.2168,139.0482,139.2168,10489.0
2021-07-29 13:10:00,156.82,156.94,156.76,156.89,17074.0,139.2079,139.3145,139.1547,139.2701,17074.0
2021-07-29 13:15:00,156.89,156.9,156.76,156.82,7792.0,139.2701,139.279,139.1547,139.2079,7792.0
2021-07-29 13:20:00,156.83,156.92,156.8,156.9,16939.0,139.2168,139.2967,139.1902,139.279,16939.0
2021-07-29 13:25:00,156.89,156.92,156.83,156.83,9053.0,139.2701,139.2967,139.2168,139.2168,9053.0
2021-07-29 13:30:00,156.83,156.92,156.81,156.9,8303.0,139.2168,139.2967,139.1991,139.279,8303.0
2021-07-29 13:35:00,156.91,156.93,156.82,156.86,10468.0,139.2878,139.3056,139.2079,139.2435,10468.0
2021-07-29 13:40:00,156.86,156.95,156.86,156.89,8986.0,139.2435,139.3233,139.2435,139.2701,8986.0
2021-07-29 13:45:00,156.91,156.91,156.82,156.85,10561.0,139.2878,139.2878,139.2079,139.2346,10561.0
2021-07-29 13:50:00,156.87,156.89,156.81,156.81,10655.0,139.2523,139.2701,139.1991,139.1991,10655.0
2021-07-29 13:55:00,156.81,156.87,156.79,156.87,11458.0,139.1991,139.2523,139.1813,139.2523,11458.0
2021-07-29 14:00:00,156.87,156.9,156.85,156.88,8118.0,139.2523,139.279,139.2346,139.2612,8118.0
2021-07-29 14:05:00,156.87,156.89,156.8,156.8,7688.0,139.2523,139.2701,139.1902,139.1902,7688.0
2021-07-29 14:10:00,156.82,156.86,156.75,156.82,16458.0,139.2079,139.2435,139.1458,139.2079,16458.0
2021-07-29 14:15:00,156.81,156.93,156.76,156.9,21448.0,139.1991,139.3056,139.1547,139.279,21448.0
2021-07-29 14:20:00,156.9,156.9,156.83,156.9,11987.0,139.279,139.279,139.2168,139.279,11987.0
2021-07-29 14:25:00,156.88,156.96,156.83,156.84,27927.0,139.2612,139.3322,139.2168,139.2257,27927.0
2021-07-29 14:30:00,156.83,156.91,156.81,156.88,12456.0,139.2168,139.2878,139.1991,139.2612,12456.0
2021-07-29 14:35:00,156.87,156.91,156.82,156.85,15595.0,139.2523,139.2878,139.2079,139.2346,15595.0
2021-07-29 14:40:00,156.84,156.87,156.73,156.75,19661.0,139.2257,139.2523,139.1281,139.1458,19661.0
2021-07-29 14:45:00,156.74,156.76,156.68,156.7,12554.0,139.1369,139.1547,139.0837,139.1014,12554.0
2021-07-29 14:50:00,156.71,156.78,156.67,156.78,10555.0,139.1103,139.1724,139.0748,139.1724,10555.0
2021-07-29 14:55:00,156.78,156.87,156.75,156.81,10807.0,139.1724,139.2523,139.1458,139.1991,10807.0
2021-07-29 15:00:00,156.82,156.86,156.76,156.85,15427.0,139.2079,139.2435,139.1547,139.2346,15427.0
2021-07-29 15:05:00,156.83,156.83,156.72,156.75,12936.0,139.2168,139.2168,139.1192,139.1458,12936.0
2021-07-29 15:10:00,156.76,156.8,156.63,156.63,19854.0,139.1547,139.1902,139.0393,139.0393,19854.0
2021-07-29 15:15:00,156.61,156.65,156.58,156.62,11347.0,139.0215,139.057,138.9949,139.0304,11347.0
2021-07-29 15:20:00,156.61,156.68,156.6,156.65,14396.0,139.0215,139.0837,139.0127,139.057,14396.0
2021-07-29 15:25:00,156.65,156.74,156.61,156.74,25221.0,139.057,139.1369,139.0215,139.1369,25221.0
2021-07-29 15:30:00,156.76,156.77,156.63,156.77,20428.0,139.1547,139.1636,139.0393,139.1636,20428.0
2021-07-29 15:35:00,156.77,156.9,156.75,156.86,29650.0,139.1636,139.279,139.1458,139.2435,29650.0
2021-07-29 15:40:00,156.87,156.9,156.74,156.82,27109.0,139.2523,139.279,139.1369,139.2079,27109.0
2021-07-29 15:45:00,156.81,156.88,156.69,156.79,33184.0,139.1991,139.2612,139.0925,139.1813,33184.0
2021-07-29 15:50:00,156.78,156.97,156.7,156.89,84781.0,139.1724,139.3411,139.1014,139.2701,84781.0
2021-07-29 15:55:00,156.89,156.9,156.76,156.81,169804.0,139.2701,139.279,139.1547,139.1991,169804.0
2021-07-30 09:30:00,157.37,157.57,156.93,157.27,112434.0,139.6962,139.8737,139.3056,139.6074,112434.0
2021-07-30 09:35:00,157.27,157.42,157.12,157.35,25749.0,139.6074,139.7406,139.4743,139.6784,25749.0
2021-07-30 09:40:00,157.36,157.6,157.3,157.5,38154.0,139.6873,139.9003,139.634,139.8116,38154.0
2021-07-30 09:45:00,157.5,157.54,157.18,157.23,44337.0,139.8116,139.8471,139.5275,139.5719,44337.0
2021-07-30 09:50:00,157.21,157.42,157.18,157.38,33247.0,139.5541,139.7406,139.5275,139.7051,33247.0
2021-07-30 09:55:00,157.36,157.43,157.23,157.37,20620.0,139.6873,139.7494,139.5719,139.6962,20620.0
2021-07-30 10:00:00,157.39,157.39,156.92,156.93,15343.0,139.7139,139.7139,139.2967,139.3056,15343.0
2021-07-30 10:05:00,156.94,157.05,156.78,156.83,48523.0,139.3145,139.4121,139.1724,139.2168,48523.0
2021-07-30 10:10:00,156.88,156.98,156.77,156.87,42401.0,139.2612,139.35,139.1636,139.2523,42401.0
2021-07-30 10:15:00,156.89,157.19,156.79,157.14,13985.0,139.2701,139.5364,139.1813,139.492,13985.0
2021-07-30 10:20:00,157.18,157.37,157.13,157.31,15452.0,139.5275,139.6962,139.4831,139.6429,15452.0
2021-07-30 10:25:00,157.29,157.29,156.94,156.96,16467.0,139.6252,139.6252,139.3145,139.3322,16467.0
2021-07-30 10:30:00,156.96,157.13,156.96,157.1,24700.0,139.3322,139.4831,139.3322,139.4565,24700.0
2021-07-30 10:35:00,157.11,157.34,157.07,157.33,23821.0,139.4654,139.6695,139.4299,139.6607,23821.0
2021-07-30 10:40:00,157.32,157.45,157.27,157.38,28912.0,139.6518,139.7672,139.6074,139.7051,28912.0
2021-07-30 10:45:00,157.36,157.51,157.35,157.45,21861.0,139.6873,139.8205,139.6784,139.7672,21861.0
2021-07-30 10:50:00,157.45,157.5,157.33,157.42,30948.0,139.7672,139.8116,139.6607,139.7406,30948.0
2021-07-30 10:55:00,157.44,157.44,157.23,157.31,27820.0,139.7583,139.7583,139.5719,139.6429,27820.0
2021-07-30 11:00:00,157.32,157.32,156.97,157.04,21202.0,139.6518,139.6518,139.3411,139.4032,21202.0
2021-07-30 11:05:00,157.05,157.21,156.96,157.17,15463.0,139.4121,139.5541,139.3322,139.5186,15463.0
2021-07-30 11:10:00,157.18,157.42,157.17,157.39,15739.0,139.5275,139.7406,139.5186,139.7139,15739.0
2021-07-30 11:15:00,157.38,157.39,157.21,157.24,19100.0,139.7051,139.7139,139.5541,139.5808,19100.0
2021-07-30 11:20:00,157.26,157.32,157.19,157.3,21624.0,139.5985,139.6518,139.5364,139.634,21624.0
2021-07-30 11:25:00,157.29,157.31,157.11,157.3,16740.0,139.6252,139.6429,139.4654,139.634,16740.0
2021-07-30 11:30:00,157.29,157.34,157.06,157.08,17309.0,139.6252,139.6695,139.421,139.4387,17309.0
2021-07-30 11:35:00,157.11,157.17,157.09,157.14,13569.0,139.4654,139.5186,139.4476,139.492,13569.0
2021-07-30 11:40:00,157.14,157.15,156.96,157.01,20079.0,139.492,139.5009,139.3322,139.3766,20079.0
2021-07-30 11:45:00,157.0,157.07,156.93,156.95,14841.0,139.3677,139.4299,139.3056,139.3233,14841.0
2021-07-30 11:50:00,156.94,156.97,156.82,156.85,13494.0,139.3145,139.3411,139.2079,139.2346,13494.0
2021-07-30 11:55:00,156.84,156.92,156.8,156.85,8709.0,139.2257,139.2967,139.1902,139.2346,8709.0
2021-07-30 12:00:00,156.83,156.98,156.82,156.93,12669.0,139.2168,139.35,139.2079,139.3056,12669.0
2021-07-30 12:05:00,156.96,157.0,156.92,156.96,7981.0,139.3322,139.3677,139.2967,139.3322,7981.0
2021-07-30 12:10:00,156.95,156.98,156.88,156.9,12524.0,139.3233,139.35,139.2612,139.279,12524.0
2021-07-30 12:15:00,156.89,156.97,156.83,156.97,29438.0,139.2701,139.3411,139.2168,139.3411,29438.0
2021-07-30 12:20:00,156.97,156.97,156.89,156.93,12089.0,139.3411,139.3411,139.2701,139.3056,12089.0
2021-07-30 12:25:00,156.95,157.03,156.94,157.03,11627.0,139.3233,139.3944,139.3145,139.3944,11627.0
2021-07-30 12:30:00,157.03,157.03,156.98,156.99,15641.0,139.3944,139.3944,139.35,139.3589,15641.0
2021-07-30 12:35:00,156.99,157.02,156.97,156.97,14494.0,139.3589,139.3855,139.3411,139.3411,14494.0
2021-07-30 12:40:00,156.98,157.09,156.98,157.03,9894.0,139.35,139.4476,139.35,139.3944,9894.0
2021-07-30 12:45:00,157.04,157.1,157.03,157.09,5134.0,139.4032,139.4565,139.3944,139.4476,5134.0
2021-07-30 12:50:00,157.09,157.13,157.08,157.12,10103.0,139.4476,139.4831,139.4387,139.4743,10103.0
2021-07-30 12:55:00,157.13,157.25,157.11,157.23,14056.0,139.4831,139.5897,139.4654,139.5719,14056.0
2021-07-30 13:00:00,157.23,157.29,157.23,157.28,14391.0,139.5719,139.6252,139.5719,139.6163,14391.0
2021-07-30 13:05:00,157.27,157.28,157.15,157.16,17362.0,139.6074,139.6163,139.5009,139.5098,17362.0
2021-07-30 13:10:00,157.16,157.2,157.1,157.1,10244.0,139.5098,139.5453,139.4565,139.4565,10244.0
2021-07-30 13:15:00,157.11,157.11,157.04,157.07,15505.0,139.4654,139.4654,139.4032,139.4299,15505.0
2021-07-30 13:20:00,157.08,157.09,157.04,157.05,14763.0,139.4387,139.4476,139.4032,139.4121,14763.0
2021-07-30 13:25:00,157.03,157.04,156.97,156.97,14053.0,139.3944,139.4032,139.3411,139.3411,14053.0
2021-07-30 13:30:00,156.97,156.99,156.86,156.86,14673.0,139.3411,139.3589,139.2435,139.2435,14673.0
2021-07-30 13:35:00,156.87,156.92,156.85,156.9,18144.0,139.2523,139.2967,139.2346,139.279,18144.0
2021-07-30 13:40:00,156.89,156.95,156.85,156.88,8784.0,139.2701,139.3233,139.2346,139.2612,8784.0
2021-07-30 13:45:00,156.86,156.87,156.78,156.83,13681.0,139.2435,139.2523,139.1724,139.2168,13681.0
2021-07-30 13:50:00,156.84,156.99,156.84,156.96,11448.0,139.2257,139.3589,139.2257,139.3322,11448.0
2021-07-30 13:55:00,156.96,157.0,156.92,156.93,10014.0,139.3322,139.3677,139.2967,139.3056,10014.0
2021-07-30 14:00:00,156.92,156.94,156.84,156.89,12913.0,139.2967,139.3145,139.2257,139.2701,12913.0
2021-07-30 14:05:00,156.89,156.89,156.8,156.83,12290.0,139.2701,139.2701,139.1902,139.2168,12290.0
2021-07-30 14:10:00,156.83,156.83,156.72,156.73,8958.0,139.2168,139.2168,139.1192,139.1281,8958.0
2021-07-30 14:15:00,156.73,156.77,156.62,156.72,31098.0,139.1281,139.1636,139.0304,139.1192,31098.0
2021-07-30 14:20:00,156.71,156.75,156.7,156.73,11198.0,139.1103,139.1458,139.1014,139.1281,11198.0
2021-07-30 14:25:00,156.73,156.78,156.71,156.78,15906.0,139.1281,139.1724,139.1103,139.1724,15906.0
2021-07-30 14:30:00,156.78,156.91,156.76,156.9,21993.0,139.1724,139.2878,139.1547,139.279,21993.0
2021-07-30 14:35:00,156.91,156.93,156.77,156.78,14154.0,139.2878,139.3056,139.1636,139.1724,14154.0
2021-07-30 14:40:00,156.79,156.89,156.78,156.82,15055.0,139.1813,139.2701,139.1724,139.2079,15055.0
2021-07-30 14:45:00,156.81,156.88,156.81,156.85,7348.0,139.1991,139.2612,139.1991,139.2346,7348.0
2021-07-30 14:50:00,156.86,156.99,156.84,156.99,14488.0,139.2435,139.3589,139.2257,139.3589,14488.0
2021-07-30 14:55:00,156.99,156.99,156.88,156.96,44575.0,139.3589,139.3589,139.2612,139.3322,44575.0
2021-07-30 15:00:00,156.97,157.09,156.96,157.09,18476.0,139.3411,139.4476,139.3322,139.4476,18476.0
2021-07-30 15:05:00,157.08,157.08,156.99,157.01,18209.0,139.4387,139.4387,139.3589,139.3766,18209.0
2021-07-30 15:10:00,157.02,157.08,156.96,156.96,24747.0,139.3855,139.4387,139.3322,139.3322,24747.0
2021-07-30 15:15:00,156.96,156.98,156.87,156.88,24131.0,139.3322,139.35,139.2523,139.2612,24131.0
2021-07-30 15:20:00,156.87,156.91,156.77,156.78,25926.0,139.2523,139.2878,139.1636,139.1724,25926.0
2021-07-30 15:25:00,156.77,156.85,156.73,156.78,27471.0,139.1636,139.2346,139.1281,139.1724,27471.0
2021-07-30 15:30:00,156.78,157.02,156.76,156.96,33794.0,139.1724,139.3855,139.1547,139.3322,33794.0
2021-07-30 15:35:00,156.97,156.97,156.8,156.82,25675.0,139.3411,139.3411,139.1902,139.2079,25675.0
2021-07-30 15:40:00,156.82,156.94,156.82,156.84,29709.0,139.2079,139.3145,139.2079,139.2257,29709.0
2021-07-30 15:45:00,156.84,156.88,156.79,156.81,35915.0,139.2257,139.2612,139.1813,139.1991,35915.0
2021-07-30 15:50:00,156.81,156.92,156.69,156.81,131803.0,139.1991,139.2967,139.0925,139.1991,131803.0
2021-07-30 15:55:00,156.81,156.97,156.74,156.96,180156.0,139.1991,139.3411,139.1369,139.3322,180156.0
2021-08-02 09:30:00,157.0,157.11,156.59,156.63,80234.0,139.3677,139.4654,139.0038,139.0393,80234.0
2021-08-02 09:35:00,156.63,156.68,156.03,156.15,68451.0,139.0393,139.0837,138.5067,138.6132,68451.0
2021-08-02 09:40:00,156.18,156.45,156.14,156.19,32877.0,138.6398,138.8795,138.6043,138.6487,32877.0
2021-08-02 09:45:00,156.2,156.42,156.07,156.27,46315.0,138.6576,138.8529,138.5422,138.7197,46315.0
2021-08-02 09:50:00,156.27,156.46,156.17,156.17,20357.0,138.7197,138.8884,138.6309,138.6309,20357.0
2021-08-02 09:55:00,156.12,156.18,155.83,155.86,11575.0,138.5866,138.6398,138.3291,138.3558,11575.0
2021-08-02 10:00:00,155.9,155.93,155.59,155.65,33832.0,138.3913,138.4179,138.1161,138.1693,33832.0
2021-08-02 10:05:00,155.67,155.76,155.51,155.76,26870.0,138.1871,138.267,138.0451,138.267,26870.0
2021-08-02 10:10:00,155.75,155.9,155.65,155.88,27271.0,138.2581,138.3913,138.1693,138.3735,27271.0
2021-08-02 10:15:00,155.91,156.15,155.85,156.13,28315.0,138.4001,138.6132,138.3469,138.5954,28315.0
2021-08-02 10:20:00,156.16,156.33,156.09,156.12,41949.0,138.6221,138.773,138.5599,138.5866,41949.0
2021-08-02 10:25:00,156.13,156.36,156.05,156.3,39906.0,138.5954,138.7996,138.5244,138.7463,39906.0
2021-08-02 10:30:00,156.34,156.54,156.31,156.51,24254.0,138.7819,138.9594,138.7552,138.9328,24254.0
2021-08-02 10:35:00,156.53,156.53,156.38,156.4,18685.0,138.9505,138.9505,138.8174,138.8351,18685.0
2021-08-02 10:40:00,156.36,156.54,156.36,156.44,21954.0,138.7996,138.9594,138.7996,138.8706,21954.0
2021-08-02 10:45:00,156.43,156.51,156.38,156.5,14421.0,138.8617,138.9328,138.8174,138.9239,14421.0
2021-08-02 10:50:00,156.54,156.57,156.42,156.53,16076.0,138.9594,138.986,138.8529,138.9505,16076.0
2021-08-02 10:55:00,156.52,156.68,156.52,156.67,30778.0,138.9416,139.0837,138.9416,139.0748,30778.0
2021-08-02 11:00:00,156.69,156.83,156.64,156.78,31784.0,139.0925,139.2168,139.0482,139.1724,31784.0
2021-08-02 11:05:00,156.77,156.79,156.65,156.79,15955.0,139.1636,139.1813,139.057,139.1813,15955.0
2021-08-02 11:10:00,156.83,156.86,156.65,156.72,18420.0,139.2168,139.2435,139.057,139.1192,18420.0
2021-08-02 11:15:00,156.71,156.8,156.63,156.78,19352.0,139.1103,139.1902,139.0393,139.1724,19352.0
2021-08-02 11:20:00,156.78,156.81,156.64,156.65,18821.0,139.1724,139.1991,139.0482,139.057,18821.0
2021-08-02 11:25:00,156.64,156.77,156.63,156.71,14704.0,139.0482,139.1636,139.0393,139.1103,14704.0
2021-08-02 11:30:00,156.72,156.85,156.69,156.83,17921.0,139.1192,139.2346,139.0925,139.2168,17921.0
2021-08-02 11:35:00,156.81,156.88,156.81,156.84,17586.0,139.1991,139.2612,139.1991,139.2257,17586.0
2021-08-02 11:40:00,156.81,156.96,156.81,156.88,21307.0,139.1991,139.3322,139.1991,139.2612,21307.0
2021-08-02 11:45:00,156.9,156.9,156.68,156.69,10225.0,139.279,139.279,139.0837,139.0925,10225.0
2021-08-02 11:50:00,156.69,156.74,156.59,156.65,18683.0,139.0925,139.1369,139.0038,139.057,18683.0
2021-08-02 11:55:00,156.68,156.72,156.53,156.57,18462.0,139.0837,139.1192,138.9505,138.986,18462.0
2021-08-02 12:00:00,156.58,156.7,156.51,156.54,21712.0,138.9949,139.1014,138.9328,138.9594,21712.0
2021-08-02 12:05:00,156.55,156.57,156.41,156.55,19031.0,138.9683,138.986,138.844,138.9683,19031.0
2021-08-02 12:10:00,156.54,156.55,156.47,156.53,16049.0,138.9594,138.9683,138.8973,138.9505,16049.0
2021-08-02 12:15:00,156.51,156.52,156.32,156.43,18148.0,138.9328,138.9416,138.7641,138.8617,18148.0
2021-08-02 12:20:00,156.43,156.43,156.31,156.4,12751.0,138.8617,138.8617,138.7552,138.8351,12751.0
2021-08-02 12:25:00,156.41,156.43,156.32,156.34,16592.0,138.844,138.8617,138.7641,138.7819,16592.0
2021-08-02 12:30:00,156.34,156.54,156.29,156.44,17651.0,138.7819,138.9594,138.7375,138.8706,17651.0
2021-08-02 12:35:00,156.42,156.47,156.39,156.39,12284.0,138.8529,138.8973,138.8262,138.8262,12284.0
2021-08-02 12:40:00,156.4,156.4,156.33,156.38,17083.0,138.8351,138.8351,138.773,138.8174,17083.0
2021-08-02 12:45:00,156.39,156.39,156.2,156.24,13742.0,138.8262,138.8262,138.6576,138.6931,13742.0
2021-08-02 12:50:00,156.23,156.25,156.15,156.16,10297.0,138.6842,138.702,138.6132,138.6221,10297.0
2021-08-02 12:55:00,156.15,156.3,156.14,156.22,13915.0,138.6132,138.7463,138.6043,138.6753,13915.0
2021-08-02 13:00:00,156.22,156.26,156.16,156.22,12842.0,138.6753,138.7108,138.6221,138.6753,12842.0
2021-08-02 13:05:00,156.19,156.27,156.13,156.25,11384.0,138.6487,138.7197,138.5954,138.702,11384.0
2021-08-02 13:10:00,156.24,156.24,156.16,156.2,11435.0,138.6931,138.6931,138.6221,138.6576,11435.0
2021-08-02 13:15:00,156.21,156.29,156.17,156.23,13738.0,138.6665,138.7375,138.6309,138.6842,13738.0
2021-08-02 13:20:00,156.23,156.27,156.2,156.21,15614.0,138.6842,138.7197,138.6576,138.6665,15614.0
2021-08-02 13:25:00,156.22,156.3,156.2,156.3,12056.0,138.6753,138.7463,138.6576,138.7463,12056.0
2021-08-02 13:30:00,156.3,156.35,156.21,156.22,11696.0,138.7463,138.7907,138.6665,138.6753,11696.0
2021-08-02 13:35:00,156.22,156.23,156.07,156.12,13577.0,138.6753,138.6842,138.5422,138.5866,13577.0
2021-08-02 13:40:00,156.11,156.17,156.09,156.15,11650.0,138.5777,138.6309,138.5599,138.6132,11650.0
2021-08-02 13:45:00,156.14,156.18,156.1,156.16,10072.0,138.6043,138.6398,138.5688,138.6221,10072.0
2021-08-02 13:50:00,156.16,156.24,156.15,156.2,17208.0,138.6221,138.6931,138.6132,138.6576,17208.0
2021-08-02 13:55:00,156.2,156.27,156.13,156.13,13954.0,138.6576,138.7197,138.5954,138.5954,13954.0
2021-08-02 14:00:00,156.12,156.18,156.09,156.12,12514.0,138.5866,138.6398,138.5599,138.5866,12514.0
2021-08-02 14:05:00,156.13,156.13,156.0,156.03,18776.0,138.5954,138.5954,138.48,138.5067,18776.0
2021-08-02 14:10:00,156.03,156.08,155.98,156.07,14547.0,138.5067,138.5511,138.4623,138.5422,14547.0
2021-08-02 14:15:00,156.06,156.09,156.03,156.08,11897.0,138.5333,138.5599,138.5067,138.5511,11897.0
2021-08-02 14:20:00,156.09,156.11,156.04,156.09,19872.0,138.5599,138.5777,138.5155,138.5599,19872.0
2021-08-02 14:25:00,156.09,156.11,155.99,156.05,18131.0,138.5599,138.5777,138.4712,138.5244,18131.0
2021-08-02 14:30:00,156.03,156.11,155.98,156.11,19088.0,138.5067,138.5777,138.4623,138.5777,19088.0
2021-08-02 14:35:00,156.12,156.18,156.1,156.14,14354.0,138.5866,138.6398,138.5688,138.6043,14354.0
2021-08-02 14:40:00,156.15,156.19,156.1,156.18,25468.0,138.6132,138.6487,138.5688,138.6398,25468.0
2021-08-02 14:45:00,156.18,156.22,156.09,156.21,16068.0,138.6398,138.6753,138.5599,138.6665,16068.0
2021-08-02 14:50:00,156.21,156.21,156.06,156.07,21772.0,138.6665,138.6665,138.5333,138.5422,21772.0
2021-08-02 14:55:00,156.07,156.16,156.06,156.12,24121.0,138.5422,138.6221,138.5333,138.5866,24121.0
2021-08-02 15:00:00,156.11,156.17,156.08,156.14,19451.0,138.5777,138.6309,138.5511,138.6043,19451.0
2021-08-02 15:05:00,156.14,156.19,156.07,156.19,18583.0,138.6043,138.6487,138.5422,138.6487,18583.0
2021-08-02 15:10:00,156.17,156.28,156.17,156.23,14739.0,138.6309,138.7286,138.6309,138.6842,14739.0
2021-08-02 15:15:00,156.22,156.24,156.18,156.21,13895.0,138.6753,138.6931,138.6398,138.6665,13895.0
2021-08-02 15:20:00,156.21,156.21,156.02,156.03,27557.0,138.6665,138.6665,138.4978,138.5067,27557.0
2021-08-02 15:25:00,156.02,156.12,156.01,156.11,20736.0,138.4978,138.5866,138.4889,138.5777,20736.0
2021-08-02 15:30:00,156.11,156.13,156.0,156.12,28429.0,138.5777,138.5954,138.48,138.5866,28429.0
2021-08-02 15:35:00,156.11,156.25,156.04,156.25,45264.0,138.5777,138.702,138.5155,138.702,45264.0
2021-08-02 15:40:00,156.25,156.33,156.11,156.16,44186.0,138.702,138.773,138.5777,138.6221,44186.0
2021-08-02 15:45:00,156.15,156.27,156.13,156.18,46355.0,138.6132,138.7197,138.5954,138.6398,46355.0
2021-08-02 15:50:00,156.18,156.34,156.15,156.26,81416.0,138.6398,138.7819,138.6132,138.7108,81416.0
2021-08-02 15:55:00,156.26,156.35,156.14,156.31,166026.0,138.7108,138.7907,138.6043,138.7552,166026.0
2021-08-03 09:30:00,156.9,157.0,156.31,156.54,83848.0,139.279,139.3677,138.7552,138.9594,83848.0
2021-08-03 09:35:00,156.62,156.87,156.55,156.78,16019.0,139.0304,139.2523,138.9683,139.1724,16019.0
2021-08-03 09:40:00,156.75,156.86,156.64,156.73,17545.0,139.1458,139.2435,139.0482,139.1281,17545.0
2021-08-03 09:45:00,156.78,157.0,156.78,156.86,35517.0,139.1724,139.3677,139.1724,139.2435,35517.0
2021-08-03 09:50:00,156.86,156.94,156.65,156.87,24141.0,139.2435,139.3145,139.057,139.2523,24141.0
2021-08-03 09:55:00,156.84,156.87,156.62,156.67,27444.0,139.2257,139.2523,139.0304,139.0748,27444.0
2021-08-03 10:00:00,156.71,156.86,156.67,156.76,61963.0,139.1103,139.2435,139.0748,139.1547,61963.0
2021-08-03 10:05:00,156.75,157.06,156.73,157.05,32514.0,139.1458,139.421,139.1281,139.4121,32514.0
2021-08-03 10:10:00,157.04,157.09,156.7,156.7,60767.0,139.4032,139.4476,139.1014,139.1014,60767.0
2021-08-03 10:15:00,156.72,156.9,156.6,156.9,29794.0,139.1192,139.279,139.0127,139.279,29794.0
2021-08-03 10:20:00,156.87,157.03,156.78,157.02,25858.0,139.2523,139.3944,139.1724,139.3855,25858.0
2021-08-03 10:25:00,157.03,157.14,156.93,156.94,19969.0,139.3944,139.492,139.3056,139.3145,19969.0
2021-08-03 10:30:00,156.96,157.02,156.87,156.9,24027.0,139.3322,139.3855,139.2523,139.279,24027.0
2021-08-03 10:35:00,156.92,156.93,156.63,156.64,32882.0,139.2967,139.3056,139.0393,139.0482,32882.0
2021-08-03 10:40:00,156.63,156.67,156.45,156.46,44521.0,139.0393,139.0748,138.8795,138.8884,44521.0
2021-08-03 10:45:00,156.5,156.75,156.43,156.71,24956.0,138.9239,139.1458,138.8617,139.1103,24956.0
2021-08-03 10:50:00,156.69,157.03,156.69,156.88,26197.0,139.0925,139.3944,139.0925,139.2612,26197.0
2021-08-03 10:55:00,156.88,157.02,156.86,156.9,21705.0,139.2612,139.3855,139.2435,139.279,21705.0
2021-08-03 11:00:00,156.87,156.91,156.57,156.57,25407.0,139.2523,139.2878,138.986,138.986,25407.0
2021-08-03 11:05:00,156.61,156.74,156.53,156.58,20420.0,139.0215,139.1369,138.9505,138.9949,20420.0
2021-08-03 11:10:00,156.57,156.77,156.49,156.64,24987.0,138.986,139.1636,138.915,139.0482,24987.0
2021-08-03 11:15:00,156.66,156.7,156.54,156.54,19788.0,139.0659,139.1014,138.9594,138.9594,19788.0
2021-08-03 11:20:00,156.54,156.62,156.51,156.59,13422.0,138.9594,139.0304,138.9328,139.0038,13422.0
2021-08-03 11:25:00,156.58,156.71,156.42,156.68,43005.0,138.9949,139.1103,138.8529,139.0837,43005.0
2021-08-03 11:30:00,156.7,156.8,156.62,156.75,23102.0,139.1014,139.1902,139.0304,139.1458,23102.0
2021-08-03 11:35:00,156.74,156.82,156.64,156.67,12125.0,139.1369,139.2079,139.0482,139.0748,12125.0
2021-08-03 11:40:00,156.65,157.15,156.64,157.06,52937.0,139.057,139.5009,139.0482,139.421,52937.0
2021-08-03 11:45:00,157.06,157.12,156.95,157.02,17552.0,139.421,139.4743,139.3233,139.3855,17552.0
2021-08-03 11:50:00,157.03,157.1,156.94,157.03,11965.0,139.3944,139.4565,139.3145,139.3944,11965.0
2021-08-03 11:55:00,157.02,157.13,157.02,157.03,26182.0,139.3855,139.4831,139.3855,139.3944,26182.0
2021-08-03 12:00:00,157.04,157.06,156.87,156.88,25592.0,139.4032,139.421,139.2523,139.2612,25592.0
2021-08-03 12:05:00,156.87,156.89,156.72,156.73,14750.0,139.2523,139.2701,139.1192,139.1281,14750.0
2021-08-03 12:10:00,156.73,156.77,156.62,156.63,13967.0,139.1281,139.1636,139.0304,139.0393,13967.0
2021-08-03 12:15:00,156.64,156.65,156.49,156.5,38960.0,139.0482,139.057,138.915,138.9239,38960.0
2021-08-03 12:20:00,156.51,156.56,156.49,156.55,10686.0,138.9328,138.9771,138.915,138.9683,10686.0
2021-08-03 12:25:00,156.55,156.65,156.54,156.61,7588.0,138.9683,139.057,138.9594,139.0215,7588.0
2021-08-03 12:30:00,156.59,156.65,156.56,156.61,7997.0,139.0038,139.057,138.9771,139.0215,7997.0
2021-08-03 12:35:00,156.61,156.62,156.54,156.6,5929.0,139.0215,139.0304,138.9594,139.0127,5929.0
2021-08-03 12:40:00,156.65,156.68,156.57,156.59,14398.0,139.057,139.0837,138.986,139.0038,14398.0
2021-08-03 12:45:00,156.59,156.72,156.55,156.55,27109.0,139.0038,139.1192,138.9683,138.9683,27109.0
2021-08-03 12:50:00,156.62,156.66,156.58,156.61,7523.0,139.0304,139.0659,138.9949,139.0215,7523.0
2021-08-03 12:55:00,156.62,156.67,156.61,156.66,10440.0,139.0304,139.0748,139.0215,139.0659,10440.0
2021-08-03 13:00:00,156.65,156.77,156.65,156.75,6995.0,139.057,139.1636,139.057,139.1458,6995.0
2021-08-03 13:05:00,156.74,156.82,156.71,156.81,7651.0,139.1369,139.2079,139.1103,139.1991,7651.0
2021-08-03 13:10:00,156.79,156.82,156.76,156.81,5338.0,139.1813,139.2079,139.1547,139.1991,5338.0
2021-08-03 13:15:00,156.81,156.82,156.75,156.77,8231.0,139.1991,139.2079,139.1458,139.1636,8231.0
2021-08-03 13:20:00,156.75,156.85,156.74,156.81,7497.0,139.1458,139.2346,139.1369,139.1991,7497.0
2021-08-03 13:25:00,156.82,156.83,156.75,156.75,6156.0,139.2079,139.2168,139.1458,139.1458,6156.0
2021-08-03 13:30:00,156.76,156.78,156.71,156.75,9524.0,139.1547,139.1724,139.1103,139.1458,9524.0
2021-08-03 13:35:00,156.73,156.73,156.63,156.66,13690.0,139.1281,139.1281,139.0393,139.0659,13690.0
2021-08-03 13:40:00,156.68,156.71,156.57,156.57,16949.0,139.0837,139.1103,138.986,138.986,16949.0
2021-08-03 13:45:00,156.6,156.66,156.59,156.63,11825.0,139.0127,139.0659,139.0038,139.0393,11825.0
2021-08-03 13:50:00,156.65,156.66,156.5,156.5,10630.0,139.057,139.0659,138.9239,138.9239,10630.0
2021-08-03 13:55:00,156.54,156.6,156.5,156.59,8511.0,138.9594,139.0127,138.9239,139.0038,8511.0
2021-08-03 14:00:00,156.59,156.7,156.58,156.68,8023.0,139.0038,139.1014,138.9949,139.0837,8023.0
2021-08-03 14:05:00,156.67,156.77,156.66,156.74,9378.0,139.0748,139.1636,139.0659,139.1369,9378.0
2021-08-03 14:10:00,156.75,156.79,156.72,156.78,16258.0,139.1458,139.1813,139.1192,139.1724,16258.0
2021-08-03 14:15:00,156.77,156.8,156.68,156.68,19355.0,139.1636,139.1902,139.0837,139.0837,19355.0
2021-08-03 14:20:00,156.7,156.7,156.57,156.59,8915.0,139.1014,139.1014,138.986,139.0038,8915.0
2021-08-03 14:25:00,156.58,156.62,156.51,156.57,12510.0,138.9949,139.0304,138.9328,138.986,12510.0
2021-08-03 14:30:00,156.59,156.61,156.53,156.55,16033.0,139.0038,139.0215,138.9505,138.9683,16033.0
2021-08-03 14:35:00,156.55,156.62,156.55,156.58,8498.0,138.9683,139.0304,138.9683,138.9949,8498.0
2021-08-03 14:40:00,156.58,156.6,156.52,156.56,12592.0,138.9949,139.0127,138.9416,138.9771,12592.0
2021-08-03 14:45:00,156.59,156.62,156.57,156.58,13529.0,139.0038,139.0304,138.986,138.9949,13529.0
2021-08-03 14:50:00,156.57,156.61,156.5,156.53,12313.0,138.986,139.0215,138.9239,138.9505,12313.0
2021-08-03 14:55:00,156.52,156.59,156.5,156.54,20860.0,138.9416,139.0038,138.9239,138.9594,20860.0
2021-08-03 15:00:00,156.55,156.55,156.44,156.44,16652.0,138.9683,138.9683,138.8706,138.8706,16652.0
2021-08-03 15:05:00,156.45,156.52,156.44,156.46,13498.0,138.8795,138.9416,138.8706,138.8884,13498.0
2021-08-03 15:10:00,156.49,156.5,156.43,156.48,9948.0,138.915,138.9239,138.8617,138.9061,9948.0
2021-08-03 15:15:00,156.47,156.62,156.47,156.62,25131.0,138.8973,139.0304,138.8973,139.0304,25131.0
2021-08-03 15:20:00,156.64,156.66,156.55,156.55,11706.0,139.0482,139.0659,138.9683,138.9683,11706.0
2021-08-03 15:25:00,156.55,156.61,156.53,156.53,24961.0,138.9683,139.0215,138.9505,138.9505,24961.0
2021-08-03 15:30:00,156.55,156.66,156.5,156.66,22141.0,138.9683,139.0659,138.9239,139.0659,22141.0
2021-08-03 15:35:00,156.68,156.68,156.59,156.59,28909.0,139.0837,139.0837,139.0038,139.0038,28909.0
2021-08-03 15:40:00,156.6,156.74,156.6,156.71,35570.0,139.0127,139.1369,139.0127,139.1103,35570.0
2021-08-03 15:45:00,156.71,156.78,156.68,156.75,38102.0,139.1103,139.1724,139.0837,139.1458,38102.0
2021-08-03 15:50:00,156.77,157.0,156.68,156.8,124010.0,139.1636,139.3677,139.0837,139.1902,124010.0
2021-08-03 15:55:00,156.8,156.8,156.62,156.67,166640.0,139.1902,139.1902,139.0304,139.0748,166640.0
2021-08-04 09:30:00,156.25,156.64,155.83,156.62,112032.0,138.702,139.0482,138.3291,139.0304,112032.0
2021-08-04 09:35:00,156.58,156.66,155.73,155.76,32715.0,138.9949,139.0659,138.2404,138.267,32715.0
2021-08-04 09:40:00,155.8,156.09,155.68,155.86,36418.0,138.3025,138.5599,138.196,138.3558,36418.0
2021-08-04 09:45:00,155.85,156.03,155.66,155.68,33297.0,138.3469,138.5067,138.1782,138.196,33297.0
2021-08-04 09:50:00,155.69,155.88,155.55,155.86,27767.0,138.2049,138.3735,138.0806,138.3558,27767.0
2021-08-04 09:55:00,155.93,155.95,155.64,155.69,15460.0,138.4179,138.4357,138.1605,138.2049,15460.0
2021-08-04 10:00:00,155.74,155.81,155.53,155.74,34618.0,138.2492,138.3114,138.0628,138.2492,34618.0
2021-08-04 10:05:00,155.71,155.74,155.25,155.27,46776.0,138.2226,138.2492,137.8143,137.832,46776.0
2021-08-04 10:10:00,155.26,155.38,155.06,155.09,55529.0,137.8231,137.9297,137.6456,137.6722,55529.0
2021-08-04 10:15:00,155.11,155.18,154.73,154.83,57017.0,137.69,137.7521,137.3527,137.4414,57017.0
2021-08-04 10:20:00,154.84,154.94,154.71,154.88,57857.0,137.4503,137.5391,137.3349,137.4858,57857.0
2021-08-04 10:25:00,154.86,154.86,154.65,154.74,33741.0,137.4681,137.4681,137.2817,137.3615,33741.0
2021-08-04 10:30:00,154.72,155.05,154.62,154.97,31140.0,137.3438,137.6367,137.255,137.5657,31140.0
2021-08-04 10:35:00,154.96,155.03,154.77,154.84,33949.0,137.5568,137.619,137.3882,137.4503,33949.0
2021-08-04 10:40:00,154.83,155.06,154.73,154.73,38150.0,137.4414,137.6456,137.3527,137.3527,38150.0
2021-08-04 10:45:00,154.74,154.89,154.61,154.68,49454.0,137.3615,137.4947,137.2461,137.3083,49454.0
2021-08-04 10:50:00,154.69,154.71,154.51,154.62,42731.0,137.3172,137.3349,137.1574,137.255,42731.0
2021-08-04 10:55:00,154.62,154.67,154.47,154.47,45851.0,137.255,137.2994,137.1219,137.1219,45851.0
2021-08-04 11:00:00,154.45,154.49,154.25,154.29,43109.0,137.1041,137.1396,136.9266,136.9621,43109.0
2021-08-04 11:05:00,154.28,154.3,154.15,154.21,29215.0,136.9532,136.971,136.8378,136.8911,29215.0
2021-08-04 11:10:00,154.21,154.27,154.07,154.12,72594.0,136.8911,136.9443,136.7668,136.8112,72594.0
2021-08-04 11:15:00,154.13,154.33,154.08,154.23,40139.0,136.8201,136.9976,136.7757,136.9088,40139.0
2021-08-04 11:20:00,154.24,154.24,154.04,154.11,31753.0,136.9177,136.9177,136.7402,136.8023,31753.0
2021-08-04 11:25:00,154.1,154.14,154.03,154.06,40707.0,136.7934,136.8289,136.7313,136.7579,40707.0
2021-08-04 11:30:00,154.06,154.07,153.87,154.06,34924.0,136.7579,136.7668,136.5893,136.7579,34924.0
2021-08-04 11:35:00,154.07,154.22,154.0,154.16,38786.0,136.7668,136.8999,136.7047,136.8467,38786.0
2021-08-04 11:40:00,154.16,154.24,154.09,154.22,22338.0,136.8467,136.9177,136.7845,136.8999,22338.0
2021-08-04 11:45:00,154.22,154.36,154.21,154.36,16109.0,136.8999,137.0242,136.8911,137.0242,16109.0
2021-08-04 11:50:00,154.38,154.52,154.34,154.47,25777.0,137.042,137.1663,137.0065,137.1219,25777.0
2021-08-04 11:55:00,154.46,154.8,154.45,154.78,25740.0,137.113,137.4148,137.1041,137.3971,25740.0
2021-08-04 12:00:00,154.78,154.83,154.69,154.7,26132.0,137.3971,137.4414,137.3172,137.326,26132.0
2021-08-04 12:05:00,154.69,154.75,154.61,154.65,11965.0,137.3172,137.3704,137.2461,137.2817,11965.0
2021-08-04 12:10:00,154.66,154.78,154.64,154.72,18570.0,137.2905,137.3971,137.2728,137.3438,18570.0
2021-08-04 12:15:00,154.68,154.7,154.56,154.6,15452.0,137.3083,137.326,137.2018,137.2373,15452.0
2021-08-04 12:20:00,154.59,154.59,154.34,154.34,14928.0,137.2284,137.2284,137.0065,137.0065,14928.0
2021-08-04 12:25:00,154.35,154.44,154.25,154.28,17464.0,137.0153,137.0952,136.9266,136.9532,17464.0
2021-08-04 12:30:00,154.29,154.34,154.17,154.28,22274.0,136.9621,137.0065,136.8556,136.9532,22274.0
2021-08-04 12:35:00,154.27,154.37,154.21,154.26,16402.0,136.9443,137.0331,136.8911,136.9355,16402.0
2021-08-04 12:40:00,154.26,154.28,154.18,154.19,19049.0,136.9355,136.9532,136.8644,136.8733,19049.0
2021-08-04 12:45:00,154.19,154.36,154.19,154.35,14989.0,136.8733,137.0242,136.8733,137.0153,14989.0
2021-08-04 12:50:00,154.34,154.35,154.23,154.23,11413.0,137.0065,137.0153,136.9088,136.9088,11413.0
2021-08-04 12:55:00,154.24,154.34,154.2,154.27,17902.0,136.9177,137.0065,136.8822,136.9443,17902.0
2021-08-04 13:00:00,154.28,154.36,154.27,154.29,17856.0,136.9532,137.0242,136.9443,136.9621,17856.0
2021-08-04 13:05:00,154.29,154.38,154.29,154.35,20791.0,136.9621,137.042,136.9621,137.0153,20791.0
2021-08-04 13:10:00,154.33,154.34,154.26,154.26,6034.0,136.9976,137.0065,136.9355,136.9355,6034.0
2021-08-04 13:15:00,154.25,154.28,154.16,154.22,12706.0,136.9266,136.9532,136.8467,136.8999,12706.0
2021-08-04 13:20:00,154.25,154.31,154.23,154.26,19676.0,136.9266,136.9798,136.9088,136.9355,19676.0
2021-08-04 13:25:00,154.25,154.28,154.15,154.28,21518.0,136.9266,136.9532,136.8378,136.9532,21518.0
2021-08-04 13:30:00,154.28,154.3,154.1,154.13,35528.0,136.9532,136.971,136.7934,136.8201,35528.0
2021-08-04 13:35:00,154.13,154.29,154.12,154.27,22411.0,136.8201,136.9621,136.8112,136.9443,22411.0
2021-08-04 13:40:00,154.29,154.31,154.22,154.26,25857.0,136.9621,136.9798,136.8999,136.9355,25857.0
2021-08-04 13:45:00,154.25,154.25,154.11,154.16,18921.0,136.9266,136.9266,136.8023,136.8467,18921.0
2021-08-04 13:50:00,154.16,154.25,154.09,154.15,15595.0,136.8467,136.9266,136.7845,136.8378,15595.0
2021-08-04 13:55:00,154.16,154.18,154.02,154.04,18946.0,136.8467,136.8644,136.7224,136.7402,18946.0
2021-08-04 14:00:00,154.04,154.18,154.01,154.16,20472.0,136.7402,136.8644,136.7135,136.8467,20472.0
2021-08-04 14:05:00,154.19,154.24,154.11,154.2,15128.0,136.8733,136.9177,136.8023,136.8822,15128.0
2021-08-04 14:10:00,154.23,154.23,154.07,154.09,30381.0,136.9088,136.9088,136.7668,136.7845,30381.0
2021-08-04 14:15:00,154.08,154.12,154.06,154.09,14736.0,136.7757,136.8112,136.7579,136.7845,14736.0
2021-08-04 14:20:00,154.08,154.1,154.01,154.08,18157.0,136.7757,136.7934,136.7135,136.7757,18157.0
2021-08-04 14:25:00,154.08,154.11,154.0,154.08,22808.0,136.7757,136.8023,136.7047,136.7757,22808.0
2021-08-04 14:30:00,154.07,154.22,154.05,154.22,20920.0,136.7668,136.8999,136.749,136.8999,20920.0
2021-08-04 14:35:00,154.22,154.26,154.17,154.23,22050.0,136.8999,136.9355,136.8556,136.9088,22050.0
2021-08-04 14:40:00,154.25,154.28,154.18,154.18,12396.0,136.9266,136.9532,136.8644,136.8644,12396.0
2021-08-04 14:45:00,154.17,154.24,154.11,154.11,22112.0,136.8556,136.9177,136.8023,136.8023,22112.0
2021-08-04 14:50:00,154.11,154.14,154.06,154.09,21136.0,136.8023,136.8289,136.7579,136.7845,21136.0
2021-08-04 14:55:00,154.08,154.11,154.03,154.06,18004.0,136.7757,136.8023,136.7313,136.7579,18004.0
2021-08-04 15:00:00,154.05,154.18,154.04,154.17,21213.0,136.749,136.8644,136.7402,136.8556,21213.0
2021-08-04 15:05:00,154.16,154.23,154.14,154.17,23899.0,136.8467,136.9088,136.8289,136.8556,23899.0
2021-08-04 15:10:00,154.16,154.17,154.02,154.03,14930.0,136.8467,136.8556,136.7224,136.7313,14930.0
2021-08-04 15:15:00,154.03,154.11,154.02,154.09,14433.0,136.7313,136.8023,136.7224,136.7845,14433.0
2021-08-04 15:20:00,154.09,154.19,154.08,154.11,24842.0,136.7845,136.8733,136.7757,136.8023,24842.0
2021-08-04 15:25:00,154.11,154.13,154.05,154.12,35961.0,136.8023,136.8201,136.749,136.8112,35961.0
2021-08-04 15:30:00,154.11,154.19,154.05,154.16,65262.0,136.8023,136.8733,136.749,136.8467,65262.0
2021-08-04 15:35:00,154.15,154.42,154.11,154.42,67985.0,136.8378,137.0775,136.8023,137.0775,67985.0
2021-08-04 15:40:00,154.44,154.45,154.13,154.17,62399.0,137.0952,137.1041,136.8201,136.8556,62399.0
2021-08-04 15:45:00,154.17,154.27,154.12,154.17,61254.0,136.8556,136.9443,136.8112,136.8556,61254.0
2021-08-04 15:50:00,154.18,154.29,154.04,154.1,131533.0,136.8644,136.9621,136.7402,136.7934,131533.0
2021-08-04 15:55:00,154.1,154.1,153.95,154.06,168310.0,136.7934,136.7934,136.6603,136.7579,168310.0
2021-08-05 09:30:00,155.2,155.2,154.45,154.52,77087.0,137.7699,137.7699,137.1041,137.1663,77087.0
2021-08-05 09:35:00,154.57,154.75,154.36,154.36,25230.0,137.2106,137.3704,137.0242,137.0242,25230.0
2021-08-05 09:40:00,154.35,154.45,154.16,154.44,32009.0,137.0153,137.1041,136.8467,137.0952,32009.0
2021-08-05 09:45:00,154.39,154.59,154.28,154.34,26158.0,137.0509,137.2284,136.9532,137.0065,26158.0
2021-08-05 09:50:00,154.33,154.52,154.2,154.42,20394.0,136.9976,137.1663,136.8822,137.0775,20394.0
2021-08-05 09:55:00,154.41,154.52,154.27,154.36,22669.0,137.0686,137.1663,136.9443,137.0242,22669.0
2021-08-05 10:00:00,154.39,154.48,154.15,154.38,17896.0,137.0509,137.1307,136.8378,137.042,17896.0
2021-08-05 10:05:00,154.43,154.79,154.43,154.76,14207.0,137.0864,137.4059,137.0864,137.3793,14207.0
2021-08-05 10:10:00,154.77,154.86,154.54,154.81,28575.0,137.3882,137.4681,137.184,137.4237,28575.0
2021-08-05 10:15:00,154.83,155.0,154.82,154.84,14256.0,137.4414,137.5923,137.4326,137.4503,14256.0
2021-08-05 10:20:00,154.85,155.11,154.84,155.09,43168.0,137.4592,137.69,137.4503,137.6722,43168.0
2021-08-05 10:25:00,155.1,155.1,154.75,154.78,20546.0,137.6811,137.6811,137.3704,137.3971,20546.0
2021-08-05 10:30:00,154.79,154.85,154.58,154.59,14907.0,137.4059,137.4592,137.2195,137.2284,14907.0
2021-08-05 10:35:00,154.61,154.73,154.51,154.59,31863.0,137.2461,137.3527,137.1574,137.2284,31863.0
2021-08-05 10:40:00,154.64,154.75,154.59,154.64,46568.0,137.2728,137.3704,137.2284,137.2728,46568.0
2021-08-05 10:45:00,154.65,154.67,154.58,154.61,21592.0,137.2817,137.2994,137.2195,137.2461,21592.0
2021-08-05 10:50:00,154.6,154.7,154.55,154.6,13917.0,137.2373,137.326,137.1929,137.2373,13917.0
2021-08-05 10:55:00,154.63,154.67,154.53,154.56,10117.0,137.2639,137.2994,137.1751,137.2018,10117.0
2021-08-05 11:00:00,154.55,154.66,154.51,154.63,23394.0,137.1929,137.2905,137.1574,137.2639,23394.0
2021-08-05 11:05:00,154.62,154.62,154.51,154.57,14794.0,137.255,137.255,137.1574,137.2106,14794.0
2021-08-05 11:10:00,154.54,154.56,154.39,154.41,19345.0,137.184,137.2018,137.0509,137.0686,19345.0
2021-08-05 11:15:00,154.41,154.53,154.39,154.53,14936.0,137.0686,137.1751,137.0509,137.1751,14936.0
2021-08-05 11:20:00,154.53,154.54,154.43,154.48,29259.0,137.1751,137.184,137.0864,137.1307,29259.0
2021-08-05 11:25:00,154.49,154.6,154.42,154.47,48855.0,137.1396,137.2373,137.0775,137.1219,48855.0
2021-08-05 11:30:00,154.47,154.48,154.38,154.41,14447.0,137.1219,137.1307,137.042,137.0686,14447.0
2021-08-05 11:35:00,154.41,154.49,154.27,154.42,22952.0,137.0686,137.1396,136.9443,137.0775,22952.0
2021-08-05 11:40:00,154.43,154.52,154.43,154.5,17937.0,137.0864,137.1663,137.0864,137.1485,17937.0
2021-08-05 11:45:00,154.5,154.65,154.46,154.58,23432.0,137.1485,137.2817,137.113,137.2195,23432.0
2021-08-05 11:50:00,154.59,154.59,154.52,154.55,14925.0,137.2284,137.2284,137.1663,137.1929,14925.0
2021-08-05 11:55:00,154.57,154.6,154.5,154.53,12393.0,137.2106,137.2373,137.1485,137.1751,12393.0
2021-08-05 12:00:00,154.52,154.52,154.41,154.45,25400.0,137.1663,137.1663,137.0686,137.1041,25400.0
2021-08-05 12:05:00,154.45,154.47,154.37,154.39,10754.0,137.1041,137.1219,137.0331,137.0509,10754.0
2021-08-05 12:10:00,154.39,154.5,154.38,154.46,10329.0,137.0509,137.1485,137.042,137.113,10329.0
2021-08-05 12:15:00,154.44,154.44,154.35,154.43,18589.0,137.0952,137.0952,137.0153,137.0864,18589.0
2021-08-05 12:20:00,154.43,154.44,154.34,154.39,9740.0,137.0864,137.0952,137.0065,137.0509,9740.0
2021-08-05 12:25:00,154.39,154.45,154.38,154.42,10666.0,137.0509,137.1041,137.042,137.0775,10666.0
2021-08-05 12:30:00,154.44,154.48,154.43,154.47,7163.0,137.0952,137.1307,137.0864,137.1219,7163.0
2021-08-05 12:35:00,154.49,154.52,154.45,154.51,6854.0,137.1396,137.1663,137.1041,137.1574,6854.0
2021-08-05 12:40:00,154.51,154.51,154.41,154.5,11971.0,137.1574,137.1574,137.0686,137.1485,11971.0
2021-08-05 12:45:00,154.49,154.49,154.43,154.44,9596.0,137.1396,137.1396,137.0864,137.0952,9596.0
2021-08-05 12:50:00,154.45,154.52,154.45,154.48,4277.0,137.1041,137.1663,137.1041,137.1307,4277.0
2021-08-05 12:55:00,154.49,154.6,154.49,154.54,6801.0,137.1396,137.2373,137.1396,137.184,6801.0
2021-08-05 13:00:00,154.54,154.58,154.43,154.47,11247.0,137.184,137.2195,137.0864,137.1219,11247.0
2021-08-05 13:05:00,154.48,154.48,154.41,154.43,4383.0,137.1307,137.1307,137.0686,137.0864,4383.0
2021-08-05 13:10:00,154.42,154.51,154.42,154.5,4702.0,137.0775,137.1574,137.0775,137.1485,4702.0
2021-08-05 13:15:00,154.5,154.5,154.43,154.45,10739.0,137.1485,137.1485,137.0864,137.1041,10739.0
2021-08-05 13:20:00,154.46,154.62,154.44,154.59,12490.0,137.113,137.255,137.0952,137.2284,12490.0
2021-08-05 13:25:00,154.6,154.6,154.55,154.55,11863.0,137.2373,137.2373,137.1929,137.1929,11863.0
2021-08-05 13:30:00,154.57,154.57,154.5,154.54,5984.0,137.2106,137.2106,137.1485,137.184,5984.0
2021-08-05 13:35:00,154.53,154.56,154.5,154.53,6588.0,137.1751,137.2018,137.1485,137.1751,6588.0
2021-08-05 13:40:00,154.52,154.52,154.43,154.44,12612.0,137.1663,137.1663,137.0864,137.0952,12612.0
2021-08-05 13:45:00,154.43,154.48,154.4,154.44,11955.0,137.0864,137.1307,137.0597,137.0952,11955.0
2021-08-05 13:50:00,154.45,154.54,154.45,154.49,9136.0,137.1041,137.184,137.1041,137.1396,9136.0
2021-08-05 13:55:00,154.5,154.52,154.46,154.49,14390.0,137.1485,137.1663,137.113,137.1396,14390.0
2021-08-05 14:00:00,154.51,154.51,154.47,154.49,42059.0,137.1574,137.1574,137.1219,137.1396,42059.0
2021-08-05 14:05:00,154.5,154.52,154.45,154.47,37777.0,137.1485,137.1663,137.1041,137.1219,37777.0
2021-08-05 14:10:00,154.47,154.49,154.35,154.35,15320.0,137.1219,137.1396,137.0153,137.0153,15320.0
2021-08-05 14:15:00,154.36,154.4,154.35,154.36,20135.0,137.0242,137.0597,137.0153,137.0242,20135.0
2021-08-05 14:20:00,154.36,154.38,154.27,154.28,24829.0,137.0242,137.042,136.9443,136.9532,24829.0
2021-08-05 14:25:00,154.29,154.31,154.2,154.24,46103.0,136.9621,136.9798,136.8822,136.9177,46103.0
2021-08-05 14:30:00,154.24,154.32,154.21,154.22,77542.0,136.9177,136.9887,136.8911,136.8999,77542.0
2021-08-05 14:35:00,154.22,154.28,154.21,154.24,32318.0,136.8999,136.9532,136.8911,136.9177,32318.0
2021-08-05 14:40:00,154.24,154.25,154.03,154.04,42879.0,136.9177,136.9266,136.7313,136.7402,42879.0
2021-08-05 14:45:00,154.05,154.06,153.95,153.99,57321.0,136.749,136.7579,136.6603,136.6958,57321.0
2021-08-05 14:50:00,153.99,154.04,153.89,153.91,30592.0,136.6958,136.7402,136.607,136.6248,30592.0
2021-08-05 14:55:00,153.9,154.0,153.87,154.0,102875.0,136.6159,136.7047,136.5893,136.7047,102875.0
2021-08-05 15:00:00,153.99,154.18,153.98,154.11,38749.0,136.6958,136.8644,136.6869,136.8023,38749.0
2021-08-05 15:05:00,154.13,154.19,154.04,154.05,23806.0,136.8201,136.8733,136.7402,136.749,23806.0
2021-08-05 15:10:00,154.06,154.1,154.04,154.08,22765.0,136.7579,136.7934,136.7402,136.7757,22765.0
2021-08-05 15:15:00,154.07,154.15,154.06,154.06,24600.0,136.7668,136.8378,136.7579,136.7579,24600.0
2021-08-05 15:20:00,154.06,154.06,154.02,154.03,27507.0,136.7579,136.7579,136.7224,136.7313,27507.0
2021-08-05 15:25:00,154.03,154.18,154.01,154.15,31461.0,136.7313,136.8644,136.7135,136.8378,31461.0
2021-08-05 15:30:00,154.14,154.27,154.12,154.26,46202.0,136.8289,136.9443,136.8112,136.9355,46202.0
2021-08-05 15:35:00,154.27,154.27,154.15,154.25,55520.0,136.9443,136.9443,136.8378,136.9266,55520.0
2021-08-05 15:40:00,154.24,154.29,154.18,154.19,52503.0,136.9177,136.9621,136.8644,136.8733,52503.0
2021-08-05 15:45:00,154.18,154.27,154.12,154.25,56267.0,136.8644,136.9443,136.8112,136.9266,56267.0
2021-08-05 15:50:00,154.25,154.37,154.0,154.22,131891.0,136.9266,137.0331,136.7047,136.8999,131891.0
2021-08-05 15:55:00,154.22,154.35,154.12,154.3,199578.0,136.8999,137.0153,136.8112,136.971,199578.0
2021-08-06 09:30:00,153.77,154.12,153.64,154.05,189439.0,136.5005,136.8112,136.3851,136.749,189439.0
2021-08-06 09:35:00,154.1,154.41,153.92,154.23,117795.0,136.7934,137.0686,136.6336,136.9088,117795.0
2021-08-06 09:40:00,154.23,154.6,154.13,154.58,58231.0,136.9088,137.2373,136.8201,137.2195,58231.0
2021-08-06 09:45:00,154.59,154.6,154.18,154.33,54939.0,137.2284,137.2373,136.8644,136.9976,54939.0
2021-08-06 09:50:00,154.34,154.35,153.93,154.0,49961.0,137.0065,137.0153,136.6425,136.7047,49961.0
2021-08-06 09:55:00,154.04,154.1,153.83,153.84,30460.0,136.7402,136.7934,136.5537,136.5626,30460.0
2021-08-06 10:00:00,153.9,153.98,153.8,153.87,50140.0,136.6159,136.6869,136.5271,136.5893,50140.0
2021-08-06 10:05:00,153.89,154.4,153.89,154.4,48985.0,136.607,137.0597,136.607,137.0597,48985.0
2021-08-06 10:10:00,154.42,154.42,154.17,154.18,28450.0,137.0775,137.0775,136.8556,136.8644,28450.0
2021-08-06 10:15:00,154.17,154.3,154.12,154.16,42659.0,136.8556,136.971,136.8112,136.8467,42659.0
2021-08-06 10:20:00,154.16,154.32,154.08,154.08,30469.0,136.8467,136.9887,136.7757,136.7757,30469.0
2021-08-06 10:25:00,154.09,154.35,154.07,154.26,17182.0,136.7845,137.0153,136.7668,136.9355,17182.0
2021-08-06 10:30:00,154.26,154.35,154.21,154.27,26234.0,136.9355,137.0153,136.8911,136.9443,26234.0
2021-08-06 10:35:00,154.27,154.5,154.27,154.4,15100.0,136.9443,137.1485,136.9443,137.0597,15100.0
2021-08-06 10:40:00,154.43,154.43,154.28,154.31,12486.0,137.0864,137.0864,136.9532,136.9798,12486.0
2021-08-06 10:45:00,154.21,154.37,154.21,154.34,45033.0,136.8911,137.0331,136.8911,137.0065,45033.0
2021-08-06 10:50:00,154.31,154.34,154.16,154.31,24878.0,136.9798,137.0065,136.8467,136.9798,24878.0
2021-08-06 10:55:00,154.3,154.36,154.18,154.3,18184.0,136.971,137.0242,136.8644,136.971,18184.0
2021-08-06 11:00:00,154.3,154.43,154.2,154.43,23129.0,136.971,137.0864,136.8822,137.0864,23129.0
2021-08-06 11:05:00,154.41,154.6,154.41,154.55,23837.0,137.0686,137.2373,137.0686,137.1929,23837.0
2021-08-06 11:10:00,154.56,154.63,154.46,154.48,14842.0,137.2018,137.2639,137.113,137.1307,14842.0
2021-08-06 11:15:00,154.48,154.5,154.31,154.38,17945.0,137.1307,137.1485,136.9798,137.042,17945.0
2021-08-06 11:20:00,154.37,154.37,154.25,154.29,15705.0,137.0331,137.0331,136.9266,136.9621,15705.0
2021-08-06 11:25:00,154.3,154.33,154.13,154.21,20381.0,136.971,136.9976,136.8201,136.8911,20381.0
2021-08-06 11:30:00,154.24,154.32,154.18,154.22,18283.0,136.9177,136.9887,136.8644,136.8999,18283.0
2021-08-06 11:35:00,154.22,154.32,154.21,154.23,12634.0,136.8999,136.9887,136.8911,136.9088,12634.0
2021-08-06 11:40:00,154.22,154.25,154.09,154.17,22299.0,136.8999,136.9266,136.7845,136.8556,22299.0
2021-08-06 11:45:00,154.17,154.2,154.11,154.17,16010.0,136.8556,136.8822,136.8023,136.8556,16010.0
2021-08-06 11:50:00,154.14,154.21,154.11,154.21,20369.0,136.8289,136.8911,136.8023,136.8911,20369.0
2021-08-06 11:55:00,154.21,154.27,154.17,154.2,11649.0,136.8911,136.9443,136.8556,136.8822,11649.0
2021-08-06 12:00:00,154.2,154.29,154.2,154.27,11599.0,136.8822,136.9621,136.8822,136.9443,11599.0
2021-08-06 12:05:00,154.28,154.28,154.16,154.17,15296.0,136.9532,136.9532,136.8467,136.8556,15296.0
2021-08-06 12:10:00,154.19,154.2,154.05,154.1,14484.0,136.8733,136.8822,136.749,136.7934,14484.0
2021-08-06 12:15:00,154.08,154.1,154.01,154.08,11174.0,136.7757,136.7934,136.7135,136.7757,11174.0
2021-08-06 12:20:00,154.08,154.08,153.96,154.06,17509.0,136.7757,136.7757,136.6691,136.7579,17509.0
2021-08-06 12:25:00,154.1,154.14,154.04,154.05,16984.0,136.7934,136.8289,136.7402,136.749,16984.0
2021-08-06 12:30:00,154.04,154.32,154.03,154.31,18275.0,136.7402,136.9887,136.7313,136.9798,18275.0
2021-08-06 12:35:00,154.32,154.37,154.26,154.27,20135.0,136.9887,137.0331,136.9355,136.9443,20135.0
2021-08-06 12:40:00,154.25,154.41,154.25,154.36,12442.0,136.9266,137.0686,136.9266,137.0242,12442.0
2021-08-06 12:45:00,154.37,154.43,154.36,154.38,8605.0,137.0331,137.0864,137.0242,137.042,8605.0
2021-08-06 12:50:00,154.36,154.42,154.34,154.37,7092.0,137.0242,137.0775,137.0065,137.0331,7092.0
2021-08-06 12:55:00,154.36,154.4,154.3,154.4,9619.0,137.0242,137.0597,136.971,137.0597,9619.0
2021-08-06 13:00:00,154.42,154.46,154.34,154.39,13420.0,137.0775,137.113,137.0065,137.0509,13420.0
2021-08-06 13:05:00,154.38,154.46,154.38,154.45,17455.0,137.042,137.113,137.042,137.1041,17455.0
2021-08-06 13:10:00,154.46,154.47,154.33,154.45,47745.0,137.113,137.1219,136.9976,137.1041,47745.0
2021-08-06 13:15:00,154.46,154.53,154.42,154.52,11043.0,137.113,137.1751,137.0775,137.1663,11043.0
2021-08-06 13:20:00,154.55,154.57,154.49,154.5,13212.0,137.1929,137.2106,137.1396,137.1485,13212.0
2021-08-06 13:25:00,154.49,154.67,154.47,154.64,10600.0,137.1396,137.2994,137.1219,137.2728,10600.0
2021-08-06 13:30:00,154.63,154.69,154.58,154.67,11045.0,137.2639,137.3172,137.2195,137.2994,11045.0
2021-08-06 13:35:00,154.66,154.71,154.64,154.66,9662.0,137.2905,137.3349,137.2728,137.2905,9662.0
2021-08-06 13:40:00,154.64,154.73,154.64,154.72,19419.0,137.2728,137.3527,137.2728,137.3438,19419.0
2021-08-06 13:45:00,154.72,154.76,154.67,154.67,14383.0,137.3438,137.3793,137.2994,137.2994,14383.0
2021-08-06 13:50:00,154.66,154.66,154.59,154.6,8195.0,137.2905,137.2905,137.2284,137.2373,8195.0
2021-08-06 13:55:00,154.59,154.64,154.53,154.55,11528.0,137.2284,137.2728,137.1751,137.1929,11528.0
2021-08-06 14:00:00,154.57,154.66,154.57,154.58,9838.0,137.2106,137.2905,137.2106,137.2195,9838.0
2021-08-06 14:05:00,154.56,154.61,154.54,154.54,14244.0,137.2018,137.2461,137.184,137.184,14244.0
2021-08-06 14:10:00,154.53,154.56,154.47,154.5,12699.0,137.1751,137.2018,137.1219,137.1485,12699.0
2021-08-06 14:15:00,154.49,154.5,154.39,154.4,8407.0,137.1396,137.1485,137.0509,137.0597,8407.0
2021-08-06 14:20:00,154.39,154.46,154.36,154.45,11302.0,137.0509,137.113,137.0242,137.1041,11302.0
2021-08-06 14:25:00,154.45,154.52,154.39,154.52,42101.0,137.1041,137.1663,137.0509,137.1663,42101.0
2021-08-06 14:30:00,154.54,154.61,154.52,154.58,17719.0,137.184,137.2461,137.1663,137.2195,17719.0
2021-08-06 14:35:00,154.59,154.59,154.45,154.47,20892.0,137.2284,137.2284,137.1041,137.1219,20892.0
2021-08-06 14:40:00,154.47,154.54,154.43,154.51,11394.0,137.1219,137.184,137.0864,137.1574,11394.0
2021-08-06 14:45:00,154.51,154.51,154.41,154.44,12052.0,137.1574,137.1574,137.0686,137.0952,12052.0
2021-08-06 14:50:00,154.46,154.49,154.38,154.38,13629.0,137.113,137.1396,137.042,137.042,13629.0
2021-08-06 14:55:00,154.37,154.43,154.36,154.41,29413.0,137.0331,137.0864,137.0242,137.0686,29413.0
2021-08-06 15:00:00,154.41,154.45,154.36,154.44,26675.0,137.0686,137.1041,137.0242,137.0952,26675.0
2021-08-06 15:05:00,154.43,154.43,154.36,154.4,23076.0,137.0864,137.0864,137.0242,137.0597,23076.0
2021-08-06 15:10:00,154.41,154.41,154.26,154.27,12804.0,137.0686,137.0686,136.9355,136.9443,12804.0
2021-08-06 15:15:00,154.26,154.33,154.25,154.28,16371.0,136.9355,136.9976,136.9266,136.9532,16371.0
2021-08-06 15:20:00,154.29,154.36,154.27,154.29,22612.0,136.9621,137.0242,136.9443,136.9621,22612.0
2021-08-06 15:25:00,154.27,154.32,154.26,154.3,16602.0,136.9443,136.9887,136.9355,136.971,16602.0
2021-08-06 15:30:00,154.32,154.38,154.3,154.33,21570.0,136.9887,137.042,136.971,136.9976,21570.0
2021-08-06 15:35:00,154.32,154.36,154.21,154.22,27225.0,136.9887,137.0242,136.8911,136.8999,27225.0
2021-08-06 15:40:00,154.22,154.25,154.17,154.18,28862.0,136.8999,136.9266,136.8556,136.8644,28862.0
2021-08-06 15:45:00,154.17,154.24,154.13,154.23,38968.0,136.8556,136.9177,136.8201,136.9088,38968.0
2021-08-06 15:50:00,154.22,154.3,154.16,154.28,80899.0,136.8999,136.971,136.8467,136.9532,80899.0
2021-08-06 15:55:00,154.28,154.35,154.25,154.33,106444.0,136.9532,137.0153,136.9266,136.9976,106444.0
2021-08-09 09:30:00,154.64,154.79,154.39,154.59,66193.0,137.2728,137.4059,137.0509,137.2284,66193.0
2021-08-09 09:35:00,154.57,154.57,154.23,154.48,16670.0,137.2106,137.2106,136.9088,137.1307,16670.0
2021-08-09 09:40:00,154.47,154.66,154.37,154.53,23766.0,137.1219,137.2905,137.0331,137.1751,23766.0
2021-08-09 09:45:00,154.42,154.53,154.35,154.5,16931.0,137.0775,137.1751,137.0153,137.1485,16931.0
2021-08-09 09:50:00,154.5,154.53,154.33,154.36,15240.0,137.1485,137.1751,136.9976,137.0242,15240.0
2021-08-09 09:55:00,154.36,154.36,154.07,154.09,18869.0,137.0242,137.0242,136.7668,136.7845,18869.0
2021-08-09 10:00:00,154.11,154.15,153.92,153.96,9951.0,136.8023,136.8378,136.6336,136.6691,9951.0
2021-08-09 10:05:00,154.01,154.29,153.93,154.17,68280.0,136.7135,136.9621,136.6425,136.8556,68280.0
2021-08-09 10:10:00,154.11,154.31,154.11,154.15,14182.0,136.8023,136.9798,136.8023,136.8378,14182.0
2021-08-09 10:15:00,154.18,154.24,154.1,154.11,12875.0,136.8644,136.9177,136.7934,136.8023,12875.0
2021-08-09 10:20:00,154.1,154.13,153.95,154.03,25918.0,136.7934,136.8201,136.6603,136.7313,25918.0
2021-08-09 10:25:00,154.04,154.1,153.98,154.02,14890.0,136.7402,136.7934,136.6869,136.7224,14890.0
2021-08-09 10:30:00,153.99,154.14,153.98,154.07,22206.0,136.6958,136.8289,136.6869,136.7668,22206.0
2021-08-09 10:35:00,154.0,154.2,153.99,154.16,15450.0,136.7047,136.8822,136.6958,136.8467,15450.0
2021-08-09 10:40:00,154.16,154.24,154.01,154.03,12631.0,136.8467,136.9177,136.7135,136.7313,12631.0
2021-08-09 10:45:00,154.05,154.1,153.97,154.02,18918.0,136.749,136.7934,136.678,136.7224,18918.0
2021-08-09 10:50:00,154.02,154.2,153.89,154.06,21499.0,136.7224,136.8822,136.607,136.7579,21499.0
2021-08-09 10:55:00,154.05,154.06,153.85,153.9,15054.0,136.749,136.7579,136.5715,136.6159,15054.0
2021-08-09 11:00:00,153.9,153.93,153.85,153.91,17913.0,136.6159,136.6425,136.5715,136.6248,17913.0
2021-08-09 11:05:00,153.9,153.94,153.86,153.88,13483.0,136.6159,136.6514,136.5804,136.5981,13483.0
2021-08-09 11:10:00,153.89,153.98,153.84,153.95,15218.0,136.607,136.6869,136.5626,136.6603,15218.0
2021-08-09 11:15:00,153.96,154.1,153.93,154.09,15180.0,136.6691,136.7934,136.6425,136.7845,15180.0
2021-08-09 11:20:00,154.09,154.15,154.03,154.14,6256.0,136.7845,136.8378,136.7313,136.8289,6256.0
2021-08-09 11:25:00,154.12,154.14,154.05,154.07,9899.0,136.8112,136.8289,136.749,136.7668,9899.0
2021-08-09 11:30:00,154.09,154.09,153.98,154.02,8972.0,136.7845,136.7845,136.6869,136.7224,8972.0
2021-08-09 11:35:00,154.02,154.06,153.91,153.94,8790.0,136.7224,136.7579,136.6248,136.6514,8790.0
2021-08-09 11:40:00,153.96,153.96,153.87,153.87,7579.0,136.6691,136.6691,136.5893,136.5893,7579.0
2021-08-09 11:45:00,153.9,154.03,153.87,153.97,9523.0,136.6159,136.7313,136.5893,136.678,9523.0
2021-08-09 11:50:00,153.98,154.04,153.98,154.01,7414.0,136.6869,136.7402,136.6869,136.7135,7414.0
2021-08-09 11:55:00,154.0,154.03,153.96,153.96,3700.0,136.7047,136.7313,136.6691,136.6691,3700.0
2021-08-09 12:00:00,153.95,154.0,153.89,153.93,12640.0,136.6603,136.7047,136.607,136.6425,12640.0
2021-08-09 12:05:00,153.93,153.94,153.86,153.87,4529.0,136.6425,136.6514,136.5804,136.5893,4529.0
2021-08-09 12:10:00,153.91,153.95,153.87,153.9,4940.0,136.6248,136.6603,136.5893,136.6159,4940.0
2021-08-09 12:15:00,153.91,153.91,153.75,153.75,17258.0,136.6248,136.6248,136.4827,136.4827,17258.0
2021-08-09 12:20:00,153.76,153.79,153.73,153.77,4247.0,136.4916,136.5182,136.465,136.5005,4247.0
2021-08-09 12:25:00,153.76,153.79,153.73,153.78,12391.0,136.4916,136.5182,136.465,136.5094,12391.0
2021-08-09 12:30:00,153.8,153.81,153.71,153.73,13622.0,136.5271,136.536,136.4472,136.465,13622.0
2021-08-09 12:35:00,153.73,153.79,153.71,153.75,8553.0,136.465,136.5182,136.4472,136.4827,8553.0
2021-08-09 12:40:00,153.77,153.81,153.75,153.76,6814.0,136.5005,136.536,136.4827,136.4916,6814.0
2021-08-09 12:45:00,153.78,153.8,153.74,153.79,7271.0,136.5094,136.5271,136.4739,136.5182,7271.0
2021-08-09 12:50:00,153.79,153.8,153.74,153.75,14487.0,136.5182,136.5271,136.4739,136.4827,14487.0
2021-08-09 12:55:00,153.75,153.77,153.73,153.76,4560.0,136.4827,136.5005,136.465,136.4916,4560.0
2021-08-09 13:00:00,153.79,153.83,153.78,153.79,3365.0,136.5182,136.5537,136.5094,136.5182,3365.0
2021-08-09 13:05:00,153.81,153.85,153.8,153.83,4806.0,136.536,136.5715,136.5271,136.5537,4806.0
2021-08-09 13:10:00,153.82,153.89,153.81,153.88,7269.0,136.5449,136.607,136.536,136.5981,7269.0
2021-08-09 13:15:00,153.89,153.98,153.88,153.94,8867.0,136.607,136.6869,136.5981,136.6514,8867.0
2021-08-09 13:20:00,153.95,154.02,153.95,153.97,7395.0,136.6603,136.7224,136.6603,136.678,7395.0
2021-08-09 13:25:00,153.98,154.05,153.98,154.04,8278.0,136.6869,136.749,136.6869,136.7402,8278.0
2021-08-09 13:30:00,154.03,154.15,154.02,154.15,11014.0,136.7313,136.8378,136.7224,136.8378,11014.0
2021-08-09 13:35:00,154.13,154.16,154.06,154.07,8165.0,136.8201,136.8467,136.7579,136.7668,8165.0
2021-08-09 13:40:00,154.08,154.1,154.05,154.06,7570.0,136.7757,136.7934,136.749,136.7579,7570.0
2021-08-09 13:45:00,154.08,154.08,153.98,154.04,10101.0,136.7757,136.7757,136.6869,136.7402,10101.0
2021-08-09 13:50:00,154.03,154.07,153.99,154.02,7074.0,136.7313,136.7668,136.6958,136.7224,7074.0
2021-08-09 13:55:00,154.01,154.08,153.99,154.06,7147.0,136.7135,136.7757,136.6958,136.7579,7147.0
2021-08-09 14:00:00,154.06,154.19,154.06,154.19,8554.0,136.7579,136.8733,136.7579,136.8733,8554.0
2021-08-09 14:05:00,154.18,154.25,154.15,154.22,10347.0,136.8644,136.9266,136.8378,136.8999,10347.0
2021-08-09 14:10:00,154.21,154.26,154.17,154.22,9312.0,136.8911,136.9355,136.8556,136.8999,9312.0
2021-08-09 14:15:00,154.23,154.28,154.22,154.28,6859.0,136.9088,136.9532,136.8999,136.9532,6859.0
2021-08-09 14:20:00,154.29,154.4,154.28,154.33,43486.0,136.9621,137.0597,136.9532,136.9976,43486.0
2021-08-09 14:25:00,154.33,154.44,154.33,154.41,27350.0,136.9976,137.0952,136.9976,137.0686,27350.0
2021-08-09 14:30:00,154.4,154.45,154.37,154.38,17648.0,137.0597,137.1041,137.0331,137.042,17648.0
2021-08-09 14:35:00,154.39,154.4,154.3,154.3,14221.0,137.0509,137.0597,136.971,136.971,14221.0
2021-08-09 14:40:00,154.31,154.33,154.23,154.29,16135.0,136.9798,136.9976,136.9088,136.9621,16135.0
2021-08-09 14:45:00,154.28,154.28,154.18,154.22,19483.0,136.9532,136.9532,136.8644,136.8999,19483.0
2021-08-09 14:50:00,154.23,154.23,154.17,154.18,18751.0,136.9088,136.9088,136.8556,136.8644,18751.0
2021-08-09 14:55:00,154.18,154.18,154.09,154.14,17090.0,136.8644,136.8644,136.7845,136.8289,17090.0
2021-08-09 15:00:00,154.12,154.14,154.1,154.1,13244.0,136.8112,136.8289,136.7934,136.7934,13244.0
2021-08-09 15:05:00,154.1,154.14,154.08,154.1,12082.0,136.7934,136.8289,136.7757,136.7934,12082.0
2021-08-09 15:10:00,154.11,154.13,154.08,154.11,9995.0,136.8023,136.8201,136.7757,136.8023,9995.0
2021-08-09 15:15:00,154.12,154.17,154.05,154.06,19735.0,136.8112,136.8556,136.749,136.7579,19735.0
2021-08-09 15:20:00,154.05,154.15,154.01,154.15,12635.0,136.749,136.8378,136.7135,136.8378,12635.0
2021-08-09 15:25:00,154.16,154.25,154.14,154.25,13289.0,136.8467,136.9266,136.8289,136.9266,13289.0
2021-08-09 15:30:00,154.24,154.28,154.15,154.26,27194.0,136.9177,136.9532,136.8378,136.9355,27194.0
2021-08-09 15:35:00,154.27,154.31,154.22,154.25,36734.0,136.9443,136.9798,136.8999,136.9266,36734.0
2021-08-09 15:40:00,154.25,154.25,154.11,154.18,26019.0,136.9266,136.9266,136.8023,136.8644,26019.0
2021-08-09 15:45:00,154.16,154.19,154.08,154.16,31303.0,136.8467,136.8733,136.7757,136.8467,31303.0
2021-08-09 15:50:00,154.14,154.32,154.1,154.24,79738.0,136.8289,136.9887,136.7934,136.9177,79738.0
2021-08-09 15:55:00,154.24,154.38,154.2,154.35,74745.0,136.9177,137.042,136.8822,137.0153,74745.0
2021-08-10 09:30:00,154.31,154.33,153.81,154.18,64094.0,136.9798,136.9976,136.536,136.8644,64094.0
2021-08-10 09:35:00,154.18,154.49,154.08,154.49,21332.0,136.8644,137.1396,136.7757,137.1396,21332.0
2021-08-10 09:40:00,154.47,154.79,154.44,154.77,14532.0,137.1219,137.4059,137.0952,137.3882,14532.0
2021-08-10 09:45:00,154.76,154.84,154.58,154.58,36076.0,137.3793,137.4503,137.2195,137.2195,36076.0
2021-08-10 09:50:00,154.61,154.75,154.29,154.35,16894.0,137.2461,137.3704,136.9621,137.0153,16894.0
2021-08-10 09:55:00,154.37,154.82,154.33,154.74,34082.0,137.0331,137.4326,136.9976,137.3615,34082.0
2021-08-10 10:00:00,154.73,154.85,154.66,154.81,17375.0,137.3527,137.4592,137.2905,137.4237,17375.0
2021-08-10 10:05:00,154.87,154.95,154.78,154.95,23981.0,137.4769,137.548,137.3971,137.548,23981.0
2021-08-10 10:10:00,154.95,154.95,154.79,154.84,26571.0,137.548,137.548,137.4059,137.4503,26571.0
2021-08-10 10:15:00,154.84,154.96,154.66,154.89,15871.0,137.4503,137.5568,137.2905,137.4947,15871.0
2021-08-10 10:20:00,154.88,155.12,154.87,155.09,24580.0,137.4858,137.6989,137.4769,137.6722,24580.0
2021-08-10 10:25:00,155.08,155.24,155.05,155.21,20852.0,137.6634,137.8054,137.6367,137.7788,20852.0
2021-08-10 10:30:00,155.19,155.31,155.11,155.14,27959.0,137.761,137.8675,137.69,137.7166,27959.0
2021-08-10 10:35:00,155.15,155.15,154.94,154.98,22714.0,137.7255,137.7255,137.5391,137.5746,22714.0
2021-08-10 10:40:00,154.99,155.05,154.88,154.91,29665.0,137.5835,137.6367,137.4858,137.5125,29665.0
2021-08-10 10:45:00,154.93,155.02,154.81,154.82,18230.0,137.5302,137.6101,137.4237,137.4326,18230.0
2021-08-10 10:50:00,154.81,154.92,154.77,154.84,30006.0,137.4237,137.5213,137.3882,137.4503,30006.0
2021-08-10 10:55:00,154.83,154.96,154.72,154.92,27593.0,137.4414,137.5568,137.3438,137.5213,27593.0
2021-08-10 11:00:00,154.95,154.96,154.83,154.94,21303.0,137.548,137.5568,137.4414,137.5391,21303.0
2021-08-10 11:05:00,154.93,155.02,154.84,154.84,17655.0,137.5302,137.6101,137.4503,137.4503,17655.0
2021-08-10 11:10:00,154.83,154.91,154.66,154.69,32569.0,137.4414,137.5125,137.2905,137.3172,32569.0
2021-08-10 11:15:00,154.68,154.71,154.63,154.69,22715.0,137.3083,137.3349,137.2639,137.3172,22715.0
2021-08-10 11:20:00,154.68,154.81,154.66,154.73,12051.0,137.3083,137.4237,137.2905,137.3527,12051.0
2021-08-10 11:25:00,154.73,154.81,154.69,154.7,38939.0,137.3527,137.4237,137.3172,137.326,38939.0
2021-08-10 11:30:00,154.72,154.73,154.57,154.57,17822.0,137.3438,137.3527,137.2106,137.2106,17822.0
2021-08-10 11:35:00,154.57,154.67,154.54,154.62,13523.0,137.2106,137.2994,137.184,137.255,13523.0
2021-08-10 11:40:00,154.63,154.72,154.6,154.71,14428.0,137.2639,137.3438,137.2373,137.3349,14428.0
2021-08-10 11:45:00,154.74,154.78,154.7,154.77,13224.0,137.3615,137.3971,137.326,137.3882,13224.0
2021-08-10 11:50:00,154.77,154.85,154.75,154.81,25475.0,137.3882,137.4592,137.3704,137.4237,25475.0
2021-08-10 11:55:00,154.81,154.82,154.73,154.76,14113.0,137.4237,137.4326,137.3527,137.3793,14113.0
2021-08-10 12:00:00,154.72,154.73,154.54,154.54,9870.0,137.3438,137.3527,137.184,137.184,9870.0
2021-08-10 12:05:00,154.56,154.56,154.47,154.48,14694.0,137.2018,137.2018,137.1219,137.1307,14694.0
2021-08-10 12:10:00,154.47,154.47,154.38,154.44,10246.0,137.1219,137.1219,137.042,137.0952,10246.0
2021-08-10 12:15:00,154.43,154.48,154.32,154.33,23107.0,137.0864,137.1307,136.9887,136.9976,23107.0
2021-08-10 12:20:00,154.34,154.43,154.3,154.33,7992.0,137.0065,137.0864,136.971,136.9976,7992.0
2021-08-10 12:25:00,154.3,154.34,154.28,154.32,11361.0,136.971,137.0065,136.9532,136.9887,11361.0
2021-08-10 12:30:00,154.33,154.39,154.31,154.37,11193.0,136.9976,137.0509,136.9798,137.0331,11193.0
2021-08-10 12:35:00,154.35,154.46,154.34,154.43,15079.0,137.0153,137.113,137.0065,137.0864,15079.0
2021-08-10 12:40:00,154.42,154.46,154.39,154.46,10591.0,137.0775,137.113,137.0509,137.113,10591.0
2021-08-10 12:45:00,154.44,154.51,154.39,154.5,12654.0,137.0952,137.1574,137.0509,137.1485,12654.0
2021-08-10 12:50:00,154.5,154.56,154.43,154.45,13008.0,137.1485,137.2018,137.0864,137.1041,13008.0
2021-08-10 12:55:00,154.43,154.52,154.42,154.51,23811.0,137.0864,137.1663,137.0775,137.1574,23811.0
2021-08-10 13:00:00,154.51,154.54,154.47,154.53,18275.0,137.1574,137.184,137.1219,137.1751,18275.0
2021-08-10 13:05:00,154.51,154.51,154.36,154.39,5878.0,137.1574,137.1574,137.0242,137.0509,5878.0
2021-08-10 13:10:00,154.39,154.39,154.31,154.31,7987.0,137.0509,137.0509,136.9798,136.9798,7987.0
2021-08-10 13:15:00,154.34,154.39,154.33,154.37,8103.0,137.0065,137.0509,136.9976,137.0331,8103.0
2021-08-10 13:20:00,154.37,154.37,154.25,154.28,8219.0,137.0331,137.0331,136.9266,136.9532,8219.0
2021-08-10 13:25:00,154.27,154.33,154.26,154.33,7160.0,136.9443,136.9976,136.9355,136.9976,7160.0
2021-08-10 13:30:00,154.31,154.39,154.3,154.36,5996.0,136.9798,137.0509,136.971,137.0242,5996.0
2021-08-10 13:35:00,154.38,154.44,154.34,154.4,7476.0,137.042,137.0952,137.0065,137.0597,7476.0
2021-08-10 13:40:00,154.39,154.45,154.39,154.42,12863.0,137.0509,137.1041,137.0509,137.0775,12863.0
2021-08-10 13:45:00,154.43,154.52,154.42,154.49,19507.0,137.0864,137.1663,137.0775,137.1396,19507.0
2021-08-10 13:50:00,154.5,154.54,154.47,154.49,21237.0,137.1485,137.184,137.1219,137.1396,21237.0
2021-08-10 13:55:00,154.5,154.54,154.45,154.53,8776.0,137.1485,137.184,137.1041,137.1751,8776.0
2021-08-10 14:00:00,154.53,154.63,154.52,154.61,13302.0,137.1751,137.2639,137.1663,137.2461,13302.0
2021-08-10 14:05:00,154.62,154.71,154.61,154.69,13298.0,137.255,137.3349,137.2461,137.3172,13298.0
2021-08-10 14:10:00,154.69,154.73,154.67,154.69,13704.0,137.3172,137.3527,137.2994,137.3172,13704.0
2021-08-10 14:15:00,154.72,154.72,154.59,154.71,12434.0,137.3438,137.3438,137.2284,137.3349,12434.0
2021-08-10 14:20:00,154.68,154.71,154.64,154.69,7870.0,137.3083,137.3349,137.2728,137.3172,7870.0
2021-08-10 14:25:00,154.69,154.77,154.65,154.74,11503.0,137.3172,137.3882,137.2817,137.3615,11503.0
2021-08-10 14:30:00,154.72,154.76,154.68,154.68,7440.0,137.3438,137.3793,137.3083,137.3083,7440.0
2021-08-10 14:35:00,154.68,154.7,154.66,154.68,11661.0,137.3083,137.326,137.2905,137.3083,11661.0
2021-08-10 14:40:00,154.68,154.68,154.58,154.59,8648.0,137.3083,137.3083,137.2195,137.2284,8648.0
2021-08-10 14:45:00,154.59,154.62,154.57,154.59,7319.0,137.2284,137.255,137.2106,137.2284,7319.0
2021-08-10 14:50:00,154.59,154.6,154.52,154.54,11915.0,137.2284,137.2373,137.1663,137.184,11915.0
2021-08-10 14:55:00,154.54,154.61,154.52,154.59,12834.0,137.184,137.2461,137.1663,137.2284,12834.0
2021-08-10 15:00:00,154.59,154.61,154.57,154.6,12215.0,137.2284,137.2461,137.2106,137.2373,12215.0
2021-08-10 15:05:00,154.59,154.59,154.5,154.52,10692.0,137.2284,137.2284,137.1485,137.1663,10692.0
2021-08-10 15:10:00,154.5,154.56,154.47,154.56,19639.0,137.1485,137.2018,137.1219,137.2018,19639.0
2021-08-10 15:15:00,154.55,154.56,154.44,154.47,26418.0,137.1929,137.2018,137.0952,137.1219,26418.0
2021-08-10 15:20:00,154.46,154.54,154.45,154.53,25718.0,137.113,137.184,137.1041,137.1751,25718.0
2021-08-10 15:25:00,154.53,154.53,154.42,154.49,17978.0,137.1751,137.1751,137.0775,137.1396,17978.0
2021-08-10 15:30:00,154.49,154.5,154.39,154.5,27425.0,137.1396,137.1485,137.0509,137.1485,27425.0
2021-08-10 15:35:00,154.5,154.55,154.44,154.47,25843.0,137.1485,137.1929,137.0952,137.1219,25843.0
2021-08-10 15:40:00,154.47,154.48,154.27,154.28,27528.0,137.1219,137.1307,136.9443,136.9532,27528.0
2021-08-10 15:45:00,154.28,154.29,154.21,154.23,47171.0,136.9532,136.9621,136.8911,136.9088,47171.0
2021-08-10 15:50:00,154.21,154.32,154.21,154.31,64765.0,136.8911,136.9887,136.8911,136.9798,64765.0
2021-08-10 15:55:00,154.32,154.51,154.26,154.43,127641.0,136.9887,137.1574,136.9355,137.0864,127641.0
2021-08-11 09:30:00,154.55,155.14,154.47,155.13,58628.0,137.1929,137.7166,137.1219,137.7077,58628.0
2021-08-11 09:35:00,155.16,155.37,155.04,155.06,36696.0,137.7344,137.9208,137.6279,137.6456,36696.0
2021-08-11 09:40:00,155.03,155.18,154.89,155.15,41934.0,137.619,137.7521,137.4947,137.7255,41934.0
2021-08-11 09:45:00,155.09,155.28,155.02,155.17,20653.0,137.6722,137.8409,137.6101,137.7433,20653.0
2021-08-11 09:50:00,155.21,155.27,155.08,155.27,23680.0,137.7788,137.832,137.6634,137.832,23680.0
2021-08-11 09:55:00,155.31,155.37,155.05,155.11,24012.0,137.8675,137.9208,137.6367,137.69,24012.0
2021-08-11 10:00:00,155.12,155.25,154.99,155.02,26997.0,137.6989,137.8143,137.5835,137.6101,26997.0
2021-08-11 10:05:00,155.01,155.31,154.92,155.31,21473.0,137.6012,137.8675,137.5213,137.8675,21473.0
2021-08-11 10:10:00,155.34,155.34,154.97,155.02,25516.0,137.8942,137.8942,137.5657,137.6101,25516.0
2021-08-11 10:15:00,155.02,155.24,155.02,155.11,18030.0,137.6101,137.8054,137.6101,137.69,18030.0
2021-08-11 10:20:00,155.11,155.14,154.99,155.1,16953.0,137.69,137.7166,137.5835,137.6811,16953.0
2021-08-11 10:25:00,155.11,155.28,155.05,155.26,23605.0,137.69,137.8409,137.6367,137.8231,23605.0
2021-08-11 10:30:00,155.28,155.31,155.05,155.2,34118.0,137.8409,137.8675,137.6367,137.7699,34118.0
2021-08-11 10:35:00,155.21,155.25,155.04,155.1,17073.0,137.7788,137.8143,137.6279,137.6811,17073.0
2021-08-11 10:40:00,155.13,155.27,155.09,155.1,24551.0,137.7077,137.832,137.6722,137.6811,24551.0
2021-08-11 10:45:00,155.09,155.29,155.09,155.2,41828.0,137.6722,137.8498,137.6722,137.7699,41828.0
2021-08-11 10:50:00,155.2,155.36,155.17,155.34,21993.0,137.7699,137.9119,137.7433,137.8942,21993.0
2021-08-11 10:55:00,155.34,155.61,155.34,155.59,24960.0,137.8942,138.1338,137.8942,138.1161,24960.0
2021-08-11 11:00:00,155.56,155.87,155.54,155.87,38567.0,138.0895,138.3646,138.0717,138.3646,38567.0
2021-08-11 11:05:00,155.86,155.97,155.77,155.78,31263.0,138.3558,138.4534,138.2759,138.2847,31263.0
2021-08-11 11:10:00,155.76,155.76,155.63,155.76,16782.0,138.267,138.267,138.1516,138.267,16782.0
2021-08-11 11:15:00,155.79,155.86,155.72,155.77,17453.0,138.2936,138.3558,138.2315,138.2759,17453.0
2021-08-11 11:20:00,155.76,155.77,155.61,155.61,11955.0,138.267,138.2759,138.1338,138.1338,11955.0
2021-08-11 11:25:00,155.62,155.78,155.62,155.7,18430.0,138.1427,138.2847,138.1427,138.2137,18430.0
2021-08-11 11:30:00,155.7,155.76,155.58,155.61,20982.0,138.2137,138.267,138.1072,138.1338,20982.0
2021-08-11 11:35:00,155.63,155.73,155.58,155.67,16749.0,138.1516,138.2404,138.1072,138.1871,16749.0
2021-08-11 11:40:00,155.67,155.83,155.64,155.82,23300.0,138.1871,138.3291,138.1605,138.3203,23300.0
2021-08-11 11:45:00,155.82,155.86,155.73,155.85,15047.0,138.3203,138.3558,138.2404,138.3469,15047.0
2021-08-11 11:50:00,155.86,156.02,155.83,155.92,26913.0,138.3558,138.4978,138.3291,138.409,26913.0
2021-08-11 11:55:00,155.91,155.95,155.85,155.94,26693.0,138.4001,138.4357,138.3469,138.4268,26693.0
2021-08-11 12:00:00,155.96,155.97,155.85,155.85,30841.0,138.4445,138.4534,138.3469,138.3469,30841.0
2021-08-11 12:05:00,155.85,155.85,155.67,155.74,37811.0,138.3469,138.3469,138.1871,138.2492,37811.0
2021-08-11 12:10:00,155.72,155.72,155.59,155.59,12887.0,138.2315,138.2315,138.1161,138.1161,12887.0
2021-08-11 12:15:00,155.59,155.6,155.51,155.52,8243.0,138.1161,138.125,138.0451,138.0539,8243.0
2021-08-11 12:20:00,155.53,155.57,155.42,155.43,6221.0,138.0628,138.0983,137.9652,137.9741,6221.0
2021-08-11 12:25:00,155.43,155.49,155.37,155.41,8826.0,137.9741,138.0273,137.9208,137.9563,8826.0
2021-08-11 12:30:00,155.4,155.41,155.31,155.34,15184.0,137.9474,137.9563,137.8675,137.8942,15184.0
2021-08-11 12:35:00,155.34,155.37,155.29,155.29,7723.0,137.8942,137.9208,137.8498,137.8498,7723.0
2021-08-11 12:40:00,155.27,155.31,155.26,155.29,7651.0,137.832,137.8675,137.8231,137.8498,7651.0
2021-08-11 12:45:00,155.27,155.28,155.2,155.28,9374.0,137.832,137.8409,137.7699,137.8409,9374.0
2021-08-11 12:50:00,155.27,155.31,155.23,155.23,6288.0,137.832,137.8675,137.7965,137.7965,6288.0
2021-08-11 12:55:00,155.21,155.24,155.19,155.22,8091.0,137.7788,137.8054,137.761,137.7876,8091.0
2021-08-11 13:00:00,155.21,155.34,155.12,155.18,28619.0,137.7788,137.8942,137.6989,137.7521,28619.0
2021-08-11 13:05:00,155.16,155.27,155.13,155.25,9652.0,137.7344,137.832,137.7077,137.8143,9652.0
2021-08-11 13:10:00,155.28,155.31,155.25,155.28,9607.0,137.8409,137.8675,137.8143,137.8409,9607.0
2021-08-11 13:15:00,155.3,155.34,155.27,155.29,15566.0,137.8587,137.8942,137.832,137.8498,15566.0
2021-08-11 13:20:00,155.29,155.38,155.29,155.32,8496.0,137.8498,137.9297,137.8498,137.8764,8496.0
2021-08-11 13:25:00,155.31,155.33,155.2,155.21,9785.0,137.8675,137.8853,137.7699,137.7788,9785.0
2021-08-11 13:30:00,155.22,155.27,155.15,155.24,8221.0,137.7876,137.832,137.7255,137.8054,8221.0
2021-08-11 13:35:00,155.23,155.23,155.17,155.19,9516.0,137.7965,137.7965,137.7433,137.761,9516.0
2021-08-11 13:40:00,155.18,155.37,155.18,155.37,10448.0,137.7521,137.9208,137.7521,137.9208,10448.0
2021-08-11 13:45:00,155.37,155.4,155.32,155.4,10659.0,137.9208,137.9474,137.8764,137.9474,10659.0
2021-08-11 13:50:00,155.4,155.51,155.4,155.48,17089.0,137.9474,138.0451,137.9474,138.0184,17089.0
2021-08-11 13:55:00,155.5,155.54,155.43,155.51,10879.0,138.0362,138.0717,137.9741,138.0451,10879.0
2021-08-11 14:00:00,155.52,155.55,155.47,155.49,13522.0,138.0539,138.0806,138.0096,138.0273,13522.0
2021-08-11 14:05:00,155.49,155.51,155.38,155.4,13201.0,138.0273,138.0451,137.9297,137.9474,13201.0
2021-08-11 14:10:00,155.4,155.4,155.34,155.36,9604.0,137.9474,137.9474,137.8942,137.9119,9604.0
2021-08-11 14:15:00,155.36,155.37,155.3,155.34,11195.0,137.9119,137.9208,137.8587,137.8942,11195.0
2021-08-11 14:20:00,155.35,155.35,155.31,155.34,9222.0,137.903,137.903,137.8675,137.8942,9222.0
2021-08-11 14:25:00,155.34,155.35,155.27,155.28,11985.0,137.8942,137.903,137.832,137.8409,11985.0
2021-08-11 14:30:00,155.28,155.32,155.26,155.29,14053.0,137.8409,137.8764,137.8231,137.8498,14053.0
2021-08-11 14:35:00,155.31,155.37,155.31,155.33,7057.0,137.8675,137.9208,137.8675,137.8853,7057.0
2021-08-11 14:40:00,155.33,155.38,155.29,155.33,12324.0,137.8853,137.9297,137.8498,137.8853,12324.0
2021-08-11 14:45:00,155.35,155.38,155.32,155.35,9925.0,137.903,137.9297,137.8764,137.903,9925.0
2021-08-11 14:50:00,155.35,155.38,155.34,155.34,7568.0,137.903,137.9297,137.8942,137.8942,7568.0
2021-08-11 14:55:00,155.34,155.4,155.32,155.33,14396.0,137.8942,137.9474,137.8764,137.8853,14396.0
2021-08-11 15:00:00,155.35,155.38,155.33,155.37,5265.0,137.903,137.9297,137.8853,137.9208,5265.0
2021-08-11 15:05:00,155.37,155.42,155.31,155.31,16171.0,137.9208,137.9652,137.8675,137.8675,16171.0
2021-08-11 15:10:00,155.34,155.35,155.27,155.29,13131.0,137.8942,137.903,137.832,137.8498,13131.0
2021-08-11 15:15:00,155.31,155.35,155.29,155.31,12383.0,137.8675,137.903,137.8498,137.8675,12383.0
2021-08-11 15:20:00,155.31,155.42,155.3,155.42,15624.0,137.8675,137.9652,137.8587,137.9652,15624.0
2021-08-11 15:25:00,155.41,155.43,155.37,155.37,5935.0,137.9563,137.9741,137.9208,137.9208,5935.0
2021-08-11 15:30:00,155.37,155.42,155.36,155.41,17966.0,137.9208,137.9652,137.9119,137.9563,17966.0
2021-08-11 15:35:00,155.41,155.43,155.25,155.25,23236.0,137.9563,137.9741,137.8143,137.8143,23236.0
2021-08-11 15:40:00,155.26,155.26,155.15,155.18,20129.0,137.8231,137.8231,137.7255,137.7521,20129.0
2021-08-11 15:45:00,155.17,155.23,155.13,155.21,20902.0,137.7433,137.7965,137.7077,137.7788,20902.0
2021-08-11 15:50:00,155.21,155.21,154.95,155.01,73027.0,137.7788,137.7788,137.548,137.6012,73027.0
2021-08-11 15:55:00,155.0,155.08,154.95,155.04,131041.0,137.5923,137.6634,137.548,137.6279,131041.0
2021-08-12 09:30:00,155.23,155.25,154.81,154.92,54692.0,137.7965,137.8143,137.4237,137.5213,54692.0
2021-08-12 09:35:00,154.87,155.02,154.83,154.88,13052.0,137.4769,137.6101,137.4414,137.4858,13052.0
2021-08-12 09:40:00,154.9,155.01,154.83,154.96,11346.0,137.5036,137.6012,137.4414,137.5568,11346.0
2021-08-12 09:45:00,154.89,154.97,154.6,154.72,12200.0,137.4947,137.5657,137.2373,137.3438,12200.0
2021-08-12 09:50:00,154.8,155.21,154.71,155.04,16350.0,137.4148,137.7788,137.3349,137.6279,16350.0
2021-08-12 09:55:00,155.05,155.07,154.72,154.75,9265.0,137.6367,137.6545,137.3438,137.3704,9265.0
2021-08-12 10:00:00,154.72,154.93,154.71,154.82,7624.0,137.3438,137.5302,137.3349,137.4326,7624.0
2021-08-12 10:05:00,154.81,155.02,154.81,154.96,18435.0,137.4237,137.6101,137.4237,137.5568,18435.0
2021-08-12 10:10:00,154.95,155.2,154.9,154.96,18886.0,137.548,137.7699,137.5036,137.5568,18886.0
2021-08-12 10:15:00,154.98,155.2,154.95,155.0,8636.0,137.5746,137.7699,137.548,137.5923,8636.0
2021-08-12 10:20:00,155.02,155.09,154.87,154.88,11032.0,137.6101,137.6722,137.4769,137.4858,11032.0
2021-08-12 10:25:00,154.92,155.04,154.91,155.03,9402.0,137.5213,137.6279,137.5125,137.619,9402.0
2021-08-12 10:30:00,155.03,155.23,155.03,155.13,6550.0,137.619,137.7965,137.619,137.7077,6550.0
2021-08-12 10:35:00,155.14,155.19,155.1,155.16,8204.0,137.7166,137.761,137.6811,137.7344,8204.0
2021-08-12 10:40:00,155.16,155.3,155.15,155.22,8303.0,137.7344,137.8587,137.7255,137.7876,8303.0
2021-08-12 10:45:00,155.23,155.25,155.17,155.18,9546.0,137.7965,137.8143,137.7433,137.7521,9546.0
2021-08-12 10:50:00,155.16,155.3,155.15,155.22,11408.0,137.7344,137.8587,137.7255,137.7876,11408.0
2021-08-12 10:55:00,155.23,155.27,155.16,155.21,11865.0,137.7965,137.832,137.7344,137.7788,11865.0
2021-08-12 11:00:00,155.21,155.26,155.14,155.16,18844.0,137.7788,137.8231,137.7166,137.7344,18844.0
2021-08-12 11:05:00,155.17,155.2,155.09,155.15,11639.0,137.7433,137.7699,137.6722,137.7255,11639.0
2021-08-12 11:10:00,155.17,155.19,154.92,154.98,8691.0,137.7433,137.761,137.5213,137.5746,8691.0
2021-08-12 11:15:00,154.99,155.04,154.95,154.97,8701.0,137.5835,137.6279,137.548,137.5657,8701.0
2021-08-12 11:20:00,154.95,155.01,154.92,155.01,10927.0,137.548,137.6012,137.5213,137.6012,10927.0
2021-08-12 11:25:00,155.02,155.12,154.88,154.9,11810.0,137.6101,137.6989,137.4858,137.5036,11810.0
2021-08-12 11:30:00,154.91,154.96,154.82,154.91,16612.0,137.5125,137.5568,137.4326,137.5125,16612.0
2021-08-12 11:35:00,154.92,154.96,154.87,154.94,4398.0,137.5213,137.5568,137.4769,137.5391,4398.0
2021-08-12 11:40:00,154.95,154.96,154.83,154.83,7420.0,137.548,137.5568,137.4414,137.4414,7420.0
2021-08-12 11:45:00,154.85,154.91,154.83,154.84,8973.0,137.4592,137.5125,137.4414,137.4503,8973.0
2021-08-12 11:50:00,154.86,154.89,154.82,154.83,5588.0,137.4681,137.4947,137.4326,137.4414,5588.0
2021-08-12 11:55:00,154.84,154.85,154.7,154.74,8728.0,137.4503,137.4592,137.326,137.3615,8728.0
2021-08-12 12:00:00,154.74,154.81,154.73,154.77,11955.0,137.3615,137.4237,137.3527,137.3882,11955.0
2021-08-12 12:05:00,154.77,154.86,154.77,154.85,11528.0,137.3882,137.4681,137.3882,137.4592,11528.0
2021-08-12 12:10:00,154.86,154.88,154.82,154.83,10383.0,137.4681,137.4858,137.4326,137.4414,10383.0
2021-08-12 12:15:00,154.84,154.91,154.8,154.87,6524.0,137.4503,137.5125,137.4148,137.4769,6524.0
2021-08-12 12:20:00,154.87,154.88,154.84,154.84,4846.0,137.4769,137.4858,137.4503,137.4503,4846.0
2021-08-12 12:25:00,154.84,154.93,154.84,154.93,4450.0,137.4503,137.5302,137.4503,137.5302,4450.0
2021-08-12 12:30:00,154.91,154.98,154.91,154.98,7175.0,137.5125,137.5746,137.5125,137.5746,7175.0
2021-08-12 12:35:00,154.96,154.97,154.9,154.93,6385.0,137.5568,137.5657,137.5036,137.5302,6385.0
2021-08-12 12:40:00,154.92,154.97,154.89,154.95,14947.0,137.5213,137.5657,137.4947,137.548,14947.0
2021-08-12 12:45:00,154.92,154.94,154.87,154.87,4914.0,137.5213,137.5391,137.4769,137.4769,4914.0
2021-08-12 12:50:00,154.84,154.95,154.83,154.93,6857.0,137.4503,137.548,137.4414,137.5302,6857.0
2021-08-12 12:55:00,154.93,154.95,154.87,154.88,6316.0,137.5302,137.548,137.4769,137.4858,6316.0
2021-08-12 13:00:00,154.91,154.93,154.87,154.93,6409.0,137.5125,137.5302,137.4769,137.5302,6409.0
2021-08-12 13:05:00,154.95,154.95,154.88,154.93,5590.0,137.548,137.548,137.4858,137.5302,5590.0
2021-08-12 13:10:00,154.94,155.06,154.92,155.05,6599.0,137.5391,137.6456,137.5213,137.6367,6599.0
2021-08-12 13:15:00,155.05,155.14,155.03,155.13,6306.0,137.6367,137.7166,137.619,137.7077,6306.0
2021-08-12 13:20:00,155.12,155.24,155.12,155.23,5043.0,137.6989,137.8054,137.6989,137.7965,5043.0
2021-08-12 13:25:00,155.23,155.23,155.15,155.17,10456.0,137.7965,137.7965,137.7255,137.7433,10456.0
2021-08-12 13:30:00,155.16,155.19,155.12,155.14,6017.0,137.7344,137.761,137.6989,137.7166,6017.0
2021-08-12 13:35:00,155.15,155.16,155.05,155.07,6087.0,137.7255,137.7344,137.6367,137.6545,6087.0
2021-08-12 13:40:00,155.1,155.18,155.07,155.07,7543.0,137.6811,137.7521,137.6545,137.6545,7543.0
2021-08-12 13:45:00,155.06,155.09,155.03,155.04,6527.0,137.6456,137.6722,137.619,137.6279,6527.0
2021-08-12 13:50:00,155.03,155.05,155.01,155.05,7708.0,137.619,137.6367,137.6012,137.6367,7708.0
2021-08-12 13:55:00,155.03,155.05,155.0,155.05,5332.0,137.619,137.6367,137.5923,137.6367,5332.0
2021-08-12 14:00:00,155.03,155.03,154.99,155.02,3416.0,137.619,137.619,137.5835,137.6101,3416.0
2021-08-12 14:05:00,155.03,155.04,154.99,155.03,11697.0,137.619,137.6279,137.5835,137.619,11697.0
2021-08-12 14:10:00,155.03,155.07,154.99,155.0,6623.0,137.619,137.6545,137.5835,137.5923,6623.0
2021-08-12 14:15:00,155.01,155.07,155.0,155.07,4280.0,137.6012,137.6545,137.5923,137.6545,4280.0
2021-08-12 14:20:00,155.07,155.11,155.04,155.05,6209.0,137.6545,137.69,137.6279,137.6367,6209.0
2021-08-12 14:25:00,155.06,155.13,155.06,155.13,6113.0,137.6456,137.7077,137.6456,137.7077,6113.0
2021-08-12 14:30:00,155.13,155.22,155.11,155.19,11373.0,137.7077,137.7876,137.69,137.761,11373.0
2021-08-12 14:35:00,155.18,155.21,155.14,155.16,10256.0,137.7521,137.7788,137.7166,137.7344,10256.0
2021-08-12 14:40:00,155.14,155.16,155.06,155.07,10509.0,137.7166,137.7344,137.6456,137.6545,10509.0
2021-08-12 14:45:00,155.07,155.08,154.99,155.0,8643.0,137.6545,137.6634,137.5835,137.5923,8643.0
2021-08-12 14:50:00,155.01,155.07,155.0,155.03,49595.0,137.6012,137.6545,137.5923,137.619,49595.0
2021-08-12 14:55:00,155.03,155.09,155.02,155.07,18627.0,137.619,137.6722,137.6101,137.6545,18627.0
2021-08-12 15:00:00,155.09,155.11,155.01,155.02,18337.0,137.6722,137.69,137.6012,137.6101,18337.0
2021-08-12 15:05:00,155.01,155.03,154.98,154.99,10228.0,137.6012,137.619,137.5746,137.5835,10228.0
2021-08-12 15:10:00,154.97,155.0,154.94,154.95,8840.0,137.5657,137.5923,137.5391,137.548,8840.0
2021-08-12 15:15:00,154.96,154.99,154.92,154.98,17511.0,137.5568,137.5835,137.5213,137.5746,17511.0
2021-08-12 15:20:00,154.98,155.01,154.94,154.94,11302.0,137.5746,137.6012,137.5391,137.5391,11302.0
2021-08-12 15:25:00,154.94,155.06,154.94,155.02,12786.0,137.5391,137.6456,137.5391,137.6101,12786.0
2021-08-12 15:30:00,155.02,155.1,154.99,155.07,13552.0,137.6101,137.6811,137.5835,137.6545,13552.0
2021-08-12 15:35:00,155.06,155.16,155.03,155.15,17667.0,137.6456,137.7344,137.619,137.7255,17667.0
2021-08-12 15:40:00,155.17,155.18,155.1,155.13,19134.0,137.7433,137.7521,137.6811,137.7077,19134.0
2021-08-12 15:45:00,155.12,155.19,155.05,155.05,33553.0,137.6989,137.761,137.6367,137.6367,33553.0
2021-08-12 15:50:00,155.03,155.07,154.92,155.04,55741.0,137.619,137.6545,137.5213,137.6279,55741.0
2021-08-12 15:55:00,155.02,155.15,155.0,155.07,108097.0,137.6101,137.7255,137.5923,137.6545,108097.0
2021-08-13 09:30:00,155.34,155.37,154.9,155.33,47804.0,137.8942,137.9208,137.5036,137.8853,47804.0
2021-08-13 09:35:00,155.32,155.39,155.14,155.29,12780.0,137.8764,137.9385,137.7166,137.8498,12780.0
2021-08-13 09:40:00,155.34,155.45,155.31,155.36,8989.0,137.8942,137.9918,137.8675,137.9119,8989.0
2021-08-13 09:45:00,155.38,155.61,155.28,155.57,22706.0,137.9297,138.1338,137.8409,138.0983,22706.0
2021-08-13 09:50:00,155.54,155.93,155.54,155.9,19068.0,138.0717,138.4179,138.0717,138.3913,19068.0
2021-08-13 09:55:00,155.88,155.98,155.83,155.93,7628.0,138.3735,138.4623,138.3291,138.4179,7628.0
2021-08-13 10:00:00,155.93,156.15,155.86,156.12,9172.0,138.4179,138.6132,138.3558,138.5866,9172.0
2021-08-13 10:05:00,156.12,156.23,156.11,156.16,14052.0,138.5866,138.6842,138.5777,138.6221,14052.0
2021-08-13 10:10:00,156.14,156.15,155.94,156.06,17542.0,138.6043,138.6132,138.4268,138.5333,17542.0
2021-08-13 10:15:00,156.07,156.1,155.91,155.99,13705.0,138.5422,138.5688,138.4001,138.4712,13705.0
2021-08-13 10:20:00,156.01,156.08,155.87,156.08,10415.0,138.4889,138.5511,138.3646,138.5511,10415.0
2021-08-13 10:25:00,156.09,156.16,155.95,156.01,29081.0,138.5599,138.6221,138.4357,138.4889,29081.0
2021-08-13 10:30:00,156.02,156.07,155.9,155.9,12322.0,138.4978,138.5422,138.3913,138.3913,12322.0
2021-08-13 10:35:00,155.91,155.98,155.79,155.9,37274.0,138.4001,138.4623,138.2936,138.3913,37274.0
2021-08-13 10:40:00,155.9,156.21,155.89,156.17,28025.0,138.3913,138.6665,138.3824,138.6309,28025.0
2021-08-13 10:45:00,156.17,156.17,156.06,156.09,10655.0,138.6309,138.6309,138.5333,138.5599,10655.0
2021-08-13 10:50:00,156.08,156.13,156.03,156.13,9836.0,138.5511,138.5954,138.5067,138.5954,9836.0
2021-08-13 10:55:00,156.13,156.22,156.11,156.21,18753.0,138.5954,138.6753,138.5777,138.6665,18753.0
2021-08-13 11:00:00,156.21,156.23,156.02,156.07,17871.0,138.6665,138.6842,138.4978,138.5422,17871.0
2021-08-13 11:05:00,156.03,156.23,156.01,156.2,9447.0,138.5067,138.6842,138.4889,138.6576,9447.0
2021-08-13 11:10:00,156.19,156.29,156.18,156.28,16853.0,138.6487,138.7375,138.6398,138.7286,16853.0
2021-08-13 11:15:00,156.3,156.39,156.27,156.37,18928.0,138.7463,138.8262,138.7197,138.8085,18928.0
2021-08-13 11:20:00,156.36,156.52,156.35,156.49,19797.0,138.7996,138.9416,138.7907,138.915,19797.0
2021-08-13 11:25:00,156.49,156.5,156.38,156.41,16066.0,138.915,138.9239,138.8174,138.844,16066.0
2021-08-13 11:30:00,156.41,156.43,156.28,156.32,9939.0,138.844,138.8617,138.7286,138.7641,9939.0
2021-08-13 11:35:00,156.31,156.43,156.31,156.41,5655.0,138.7552,138.8617,138.7552,138.844,5655.0
2021-08-13 11:40:00,156.42,156.55,156.41,156.54,9926.0,138.8529,138.9683,138.844,138.9594,9926.0
2021-08-13 11:45:00,156.53,156.53,156.38,156.39,11209.0,138.9505,138.9505,138.8174,138.8262,11209.0
2021-08-13 11:50:00,156.39,156.44,156.33,156.43,10449.0,138.8262,138.8706,138.773,138.8617,10449.0
2021-08-13 11:55:00,156.42,156.46,156.39,156.45,7747.0,138.8529,138.8884,138.8262,138.8795,7747.0
2021-08-13 12:00:00,156.43,156.45,156.3,156.3,13025.0,138.8617,138.8795,138.7463,138.7463,13025.0
2021-08-13 12:05:00,156.31,156.43,156.29,156.43,8947.0,138.7552,138.8617,138.7375,138.8617,8947.0
2021-08-13 12:10:00,156.45,156.48,156.4,156.43,7662.0,138.8795,138.9061,138.8351,138.8617,7662.0
2021-08-13 12:15:00,156.41,156.44,156.39,156.39,8301.0,138.844,138.8706,138.8262,138.8262,8301.0
2021-08-13 12:20:00,156.4,156.53,156.38,156.53,10065.0,138.8351,138.9505,138.8174,138.9505,10065.0
2021-08-13 12:25:00,156.54,156.58,156.48,156.54,12475.0,138.9594,138.9949,138.9061,138.9594,12475.0
2021-08-13 12:30:00,156.54,156.54,156.47,156.48,9114.0,138.9594,138.9594,138.8973,138.9061,9114.0
2021-08-13 12:35:00,156.45,156.51,156.44,156.51,14021.0,138.8795,138.9328,138.8706,138.9328,14021.0
2021-08-13 12:40:00,156.51,156.55,156.48,156.54,12856.0,138.9328,138.9683,138.9061,138.9594,12856.0
2021-08-13 12:45:00,156.52,156.52,156.39,156.42,12903.0,138.9416,138.9416,138.8262,138.8529,12903.0
2021-08-13 12:50:00,156.44,156.47,156.43,156.46,9836.0,138.8706,138.8973,138.8617,138.8884,9836.0
2021-08-13 12:55:00,156.45,156.52,156.43,156.51,7072.0,138.8795,138.9416,138.8617,138.9328,7072.0
2021-08-13 13:00:00,156.53,156.53,156.43,156.45,5768.0,138.9505,138.9505,138.8617,138.8795,5768.0
2021-08-13 13:05:00,156.46,156.5,156.44,156.45,6214.0,138.8884,138.9239,138.8706,138.8795,6214.0
2021-08-13 13:10:00,156.45,156.48,156.41,156.45,8578.0,138.8795,138.9061,138.844,138.8795,8578.0
2021-08-13 13:15:00,156.45,156.51,156.44,156.51,5702.0,138.8795,138.9328,138.8706,138.9328,5702.0
2021-08-13 13:20:00,156.51,156.52,156.49,156.52,8756.0,138.9328,138.9416,138.915,138.9416,8756.0
2021-08-13 13:25:00,156.53,156.56,156.52,156.54,6132.0,138.9505,138.9771,138.9416,138.9594,6132.0
2021-08-13 13:30:00,156.54,156.56,156.51,156.54,12643.0,138.9594,138.9771,138.9328,138.9594,12643.0
2021-08-13 13:35:00,156.54,156.61,156.54,156.56,16242.0,138.9594,139.0215,138.9594,138.9771,16242.0
2021-08-13 13:40:00,156.56,156.63,156.51,156.58,10937.0,138.9771,139.0393,138.9328,138.9949,10937.0
2021-08-13 13:45:00,156.56,156.62,156.51,156.61,12683.0,138.9771,139.0304,138.9328,139.0215,12683.0
2021-08-13 13:50:00,156.61,156.64,156.56,156.61,10336.0,139.0215,139.0482,138.9771,139.0215,10336.0
2021-08-13 13:55:00,156.62,156.65,156.59,156.63,9605.0,139.0304,139.057,139.0038,139.0393,9605.0
2021-08-13 14:00:00,156.63,156.63,156.51,156.54,6566.0,139.0393,139.0393,138.9328,138.9594,6566.0
2021-08-13 14:05:00,156.52,156.52,156.45,156.5,7877.0,138.9416,138.9416,138.8795,138.9239,7877.0
2021-08-13 14:10:00,156.5,156.57,156.49,156.56,5129.0,138.9239,138.986,138.915,138.9771,5129.0
2021-08-13 14:15:00,156.56,156.67,156.54,156.63,22260.0,138.9771,139.0748,138.9594,139.0393,22260.0
2021-08-13 14:20:00,156.63,156.67,156.6,156.67,12849.0,139.0393,139.0748,139.0127,139.0748,12849.0
2021-08-13 14:25:00,156.66,156.66,156.57,156.57,10033.0,139.0659,139.0659,138.986,138.986,10033.0
2021-08-13 14:30:00,156.58,156.59,156.48,156.48,13961.0,138.9949,139.0038,138.9061,138.9061,13961.0
2021-08-13 14:35:00,156.48,156.53,156.46,156.48,8628.0,138.9061,138.9505,138.8884,138.9061,8628.0
2021-08-13 14:40:00,156.49,156.6,156.48,156.58,14180.0,138.915,139.0127,138.9061,138.9949,14180.0
2021-08-13 14:45:00,156.58,156.6,156.55,156.55,5609.0,138.9949,139.0127,138.9683,138.9683,5609.0
2021-08-13 14:50:00,156.53,156.57,156.49,156.51,11053.0,138.9505,138.986,138.915,138.9328,11053.0
2021-08-13 14:55:00,156.5,156.57,156.46,156.5,13844.0,138.9239,138.986,138.8884,138.9239,13844.0
2021-08-13 15:00:00,156.52,156.58,156.49,156.56,9339.0,138.9416,138.9949,138.915,138.9771,9339.0
2021-08-13 15:05:00,156.53,156.62,156.53,156.61,5941.0,138.9505,139.0304,138.9505,139.0215,5941.0
2021-08-13 15:10:00,156.63,156.67,156.6,156.61,10983.0,139.0393,139.0748,139.0127,139.0215,10983.0
2021-08-13 15:15:00,156.61,156.61,156.48,156.5,11508.0,139.0215,139.0215,138.9061,138.9239,11508.0
2021-08-13 15:20:00,156.5,156.51,156.4,156.4,15606.0,138.9239,138.9328,138.8351,138.8351,15606.0
2021-08-13 15:25:00,156.42,156.46,156.38,156.45,15999.0,138.8529,138.8884,138.8174,138.8795,15999.0
2021-08-13 15:30:00,156.43,156.51,156.42,156.43,26506.0,138.8617,138.9328,138.8529,138.8617,26506.0
2021-08-13 15:35:00,156.42,156.55,156.42,156.55,14010.0,138.8529,138.9683,138.8529,138.9683,14010.0
2021-08-13 15:40:00,156.56,156.56,156.42,156.43,37114.0,138.9771,138.9771,138.8529,138.8617,37114.0
2021-08-13 15:45:00,156.43,156.55,156.42,156.5,31995.0,138.8617,138.9683,138.8529,138.9239,31995.0
2021-08-13 15:50:00,156.51,156.56,156.34,156.35,61023.0,138.9328,138.9771,138.7819,138.7907,61023.0
2021-08-13 15:55:00,156.36,156.54,156.29,156.51,92876.0,138.7996,138.9594,138.7375,138.9328,92876.0
2021-08-16 09:30:00,156.93,157.24,156.92,156.96,63044.0,139.3056,139.5808,139.2967,139.3322,63044.0
2021-08-16 09:35:00,157.01,157.01,156.73,156.75,24328.0,139.3766,139.3766,139.1281,139.1458,24328.0
2021-08-16 09:40:00,156.78,157.04,156.76,157.04,30237.0,139.1724,139.4032,139.1547,139.4032,30237.0
2021-08-16 09:45:00,157.05,157.06,156.84,156.86,34172.0,139.4121,139.421,139.2257,139.2435,34172.0
2021-08-16 09:50:00,156.86,157.0,156.77,156.92,19812.0,139.2435,139.3677,139.1636,139.2967,19812.0
2021-08-16 09:55:00,156.93,157.4,156.92,157.37,37677.0,139.3056,139.7228,139.2967,139.6962,37677.0
2021-08-16 10:00:00,157.38,157.47,157.2,157.24,14099.0,139.7051,139.7849,139.5453,139.5808,14099.0
2021-08-16 10:05:00,157.28,157.43,157.25,157.41,12324.0,139.6163,139.7494,139.5897,139.7317,12324.0
2021-08-16 10:10:00,157.41,157.69,157.3,157.68,55716.0,139.7317,139.9802,139.634,139.9714,55716.0
2021-08-16 10:15:00,157.68,158.12,157.61,158.1,66275.0,139.9714,140.3619,139.9092,140.3442,66275.0
2021-08-16 10:20:00,158.11,158.12,157.65,157.69,27638.0,140.3531,140.3619,139.9447,139.9802,27638.0
2021-08-16 10:25:00,157.67,157.8,157.51,157.61,24170.0,139.9625,140.0779,139.8205,139.9092,24170.0
2021-08-16 10:30:00,157.56,157.72,157.4,157.4,22859.0,139.8648,140.0069,139.7228,139.7228,22859.0
2021-08-16 10:35:00,157.4,157.4,157.18,157.2,28359.0,139.7228,139.7228,139.5275,139.5453,28359.0
2021-08-16 10:40:00,157.16,157.48,157.16,157.48,10769.0,139.5098,139.7938,139.5098,139.7938,10769.0
2021-08-16 10:45:00,157.47,157.56,157.39,157.56,22488.0,139.7849,139.8648,139.7139,139.8648,22488.0
2021-08-16 10:50:00,157.54,157.64,157.42,157.6,21613.0,139.8471,139.9359,139.7406,139.9003,21613.0
2021-08-16 10:55:00,157.58,157.66,157.51,157.66,17593.0,139.8826,139.9536,139.8205,139.9536,17593.0
2021-08-16 11:00:00,157.62,157.81,157.59,157.8,17928.0,139.9181,140.0868,139.8915,140.0779,17928.0
2021-08-16 11:05:00,157.86,157.86,157.53,157.55,33545.0,140.1311,140.1311,139.8382,139.856,33545.0
2021-08-16 11:10:00,157.52,157.52,157.34,157.38,13879.0,139.8293,139.8293,139.6695,139.7051,13879.0
2021-08-16 11:15:00,157.38,157.4,157.09,157.13,15755.0,139.7051,139.7228,139.4476,139.4831,15755.0
2021-08-16 11:20:00,157.13,157.22,157.1,157.16,21915.0,139.4831,139.563,139.4565,139.5098,21915.0
2021-08-16 11:25:00,157.15,157.3,157.14,157.22,10987.0,139.5009,139.634,139.492,139.563,10987.0
2021-08-16 11:30:00,157.21,157.26,157.15,157.18,33178.0,139.5541,139.5985,139.5009,139.5275,33178.0
2021-08-16 11:35:00,157.19,157.34,157.19,157.31,10785.0,139.5364,139.6695,139.5364,139.6429,10785.0
2021-08-16 11:40:00,157.33,157.39,157.2,157.38,13704.0,139.6607,139.7139,139.5453,139.7051,13704.0
2021-08-16 11:45:00,157.41,157.48,157.34,157.35,8829.0,139.7317,139.7938,139.6695,139.6784,8829.0
2021-08-16 11:50:00,157.37,157.4,157.27,157.27,11997.0,139.6962,139.7228,139.6074,139.6074,11997.0
2021-08-16 11:55:00,157.25,157.37,157.24,157.37,8805.0,139.5897,139.6962,139.5808,139.6962,8805.0
2021-08-16 12:00:00,157.4,157.51,157.38,157.48,11144.0,139.7228,139.8205,139.7051,139.7938,11144.0
2021-08-16 12:05:00,157.48,157.52,157.45,157.45,13809.0,139.7938,139.8293,139.7672,139.7672,13809.0
2021-08-16 12:10:00,157.48,157.54,157.41,157.54,8629.0,139.7938,139.8471,139.7317,139.8471,8629.0
2021-08-16 12:15:00,157.52,157.57,157.52,157.53,13316.0,139.8293,139.8737,139.8293,139.8382,13316.0
2021-08-16 12:20:00,157.53,157.61,157.5,157.61,16301.0,139.8382,139.9092,139.8116,139.9092,16301.0
2021-08-16 12:25:00,157.61,157.63,157.53,157.61,10340.0,139.9092,139.927,139.8382,139.9092,10340.0
2021-08-16 12:30:00,157.61,157.7,157.54,157.59,7091.0,139.9092,139.9891,139.8471,139.8915,7091.0
2021-08-16 12:35:00,157.58,157.58,157.49,157.52,7021.0,139.8826,139.8826,139.8027,139.8293,7021.0
2021-08-16 12:40:00,157.55,157.6,157.53,157.6,5934.0,139.856,139.9003,139.8382,139.9003,5934.0
2021-08-16 12:45:00,157.59,157.59,157.48,157.54,8210.0,139.8915,139.8915,139.7938,139.8471,8210.0
2021-08-16 12:50:00,157.56,157.62,157.56,157.6,5889.0,139.8648,139.9181,139.8648,139.9003,5889.0
2021-08-16 12:55:00,157.59,157.61,157.53,157.54,8866.0,139.8915,139.9092,139.8382,139.8471,8866.0
2021-08-16 13:00:00,157.52,157.54,157.46,157.47,13807.0,139.8293,139.8471,139.7761,139.7849,13807.0
2021-08-16 13:05:00,157.48,157.57,157.48,157.53,8974.0,139.7938,139.8737,139.7938,139.8382,8974.0
2021-08-16 13:10:00,157.5,157.59,157.5,157.55,5385.0,139.8116,139.8915,139.8116,139.856,5385.0
2021-08-16 13:15:00,157.57,157.58,157.51,157.53,10447.0,139.8737,139.8826,139.8205,139.8382,10447.0
2021-08-16 13:20:00,157.52,157.59,157.47,157.48,7977.0,139.8293,139.8915,139.7849,139.7938,7977.0
2021-08-16 13:25:00,157.47,157.56,157.47,157.56,12534.0,139.7849,139.8648,139.7849,139.8648,12534.0
2021-08-16 13:30:00,157.57,157.71,157.54,157.71,46320.0,139.8737,139.998,139.8471,139.998,46320.0
2021-08-16 13:35:00,157.7,157.81,157.69,157.75,27373.0,139.9891,140.0868,139.9802,140.0335,27373.0
2021-08-16 13:40:00,157.75,157.76,157.58,157.59,24148.0,140.0335,140.0424,139.8826,139.8915,24148.0
2021-08-16 13:45:00,157.58,157.67,157.57,157.64,30309.0,139.8826,139.9625,139.8737,139.9359,30309.0
2021-08-16 13:50:00,157.64,157.7,157.6,157.62,28869.0,139.9359,139.9891,139.9003,139.9181,28869.0
2021-08-16 13:55:00,157.62,157.77,157.61,157.77,13481.0,139.9181,140.0513,139.9092,140.0513,13481.0
2021-08-16 14:00:00,157.75,157.79,157.71,157.79,14060.0,140.0335,140.069,139.998,140.069,14060.0
2021-08-16 14:05:00,157.78,157.81,157.73,157.74,19616.0,140.0601,140.0868,140.0157,140.0246,19616.0
2021-08-16 14:10:00,157.74,157.74,157.69,157.71,17982.0,140.0246,140.0246,139.9802,139.998,17982.0
2021-08-16 14:15:00,157.7,157.8,157.67,157.79,14349.0,139.9891,140.0779,139.9625,140.069,14349.0
2021-08-16 14:20:00,157.8,157.86,157.76,157.84,14807.0,140.0779,140.1311,140.0424,140.1134,14807.0
2021-08-16 14:25:00,157.85,157.91,157.8,157.8,23524.0,140.1223,140.1755,140.0779,140.0779,23524.0
2021-08-16 14:30:00,157.81,157.82,157.71,157.76,11703.0,140.0868,140.0956,139.998,140.0424,11703.0
2021-08-16 14:35:00,157.75,157.78,157.7,157.72,9183.0,140.0335,140.0601,139.9891,140.0069,9183.0
2021-08-16 14:40:00,157.72,157.79,157.72,157.72,10728.0,140.0069,140.069,140.0069,140.0069,10728.0
2021-08-16 14:45:00,157.7,157.79,157.69,157.74,12373.0,139.9891,140.069,139.9802,140.0246,12373.0
2021-08-16 14:50:00,157.75,157.85,157.74,157.84,21628.0,140.0335,140.1223,140.0246,140.1134,21628.0
2021-08-16 14:55:00,157.84,157.9,157.81,157.83,13480.0,140.1134,140.1667,140.0868,140.1045,13480.0
2021-08-16 15:00:00,157.82,157.82,157.76,157.79,12410.0,140.0956,140.0956,140.0424,140.069,12410.0
2021-08-16 15:05:00,157.79,157.8,157.7,157.72,9206.0,140.069,140.0779,139.9891,140.0069,9206.0
2021-08-16 15:10:00,157.73,157.75,157.67,157.69,18507.0,140.0157,140.0335,139.9625,139.9802,18507.0
2021-08-16 15:15:00,157.68,157.7,157.65,157.68,24985.0,139.9714,139.9891,139.9447,139.9714,24985.0
2021-08-16 15:20:00,157.67,157.74,157.66,157.7,22829.0,139.9625,140.0246,139.9536,139.9891,22829.0
2021-08-16 15:25:00,157.72,157.73,157.67,157.72,22876.0,140.0069,140.0157,139.9625,140.0069,22876.0
2021-08-16 15:30:00,157.71,157.78,157.66,157.69,37653.0,139.998,140.0601,139.9536,139.9802,37653.0
2021-08-16 15:35:00,157.69,157.83,157.65,157.8,44508.0,139.9802,140.1045,139.9447,140.0779,44508.0
2021-08-16 15:40:00,157.81,157.91,157.78,157.87,40125.0,140.0868,140.1755,140.0601,140.14,40125.0
2021-08-16 15:45:00,157.87,157.91,157.86,157.86,35005.0,140.14,140.1755,140.1311,140.1311,35005.0
2021-08-16 15:50:00,157.85,158.05,157.83,157.92,70006.0,140.1223,140.2998,140.1045,140.1844,70006.0
2021-08-16 15:55:00,157.92,158.07,157.91,158.06,101730.0,140.1844,140.3176,140.1755,140.3087,101730.0
2021-08-17 09:30:00,158.11,158.28,157.78,158.16,64179.0,140.3531,140.504,140.0601,140.3975,64179.0
2021-08-17 09:35:00,158.13,158.31,157.98,158.02,22806.0,140.3708,140.5306,140.2377,140.2732,22806.0
2021-08-17 09:40:00,157.96,158.06,157.78,157.9,29392.0,140.2199,140.3087,140.0601,140.1667,29392.0
2021-08-17 09:45:00,157.88,158.14,157.66,158.11,30360.0,140.1489,140.3797,139.9536,140.3531,30360.0
2021-08-17 09:50:00,158.09,158.29,158.07,158.09,23978.0,140.3353,140.5129,140.3176,140.3353,23978.0
2021-08-17 09:55:00,158.08,158.21,157.96,158.15,24397.0,140.3264,140.4418,140.2199,140.3886,24397.0
2021-08-17 10:00:00,158.11,158.16,157.81,158.08,47617.0,140.3531,140.3975,140.0868,140.3264,47617.0
2021-08-17 10:05:00,158.09,158.36,158.05,158.26,32304.0,140.3353,140.575,140.2998,140.4862,32304.0
2021-08-17 10:10:00,158.24,158.45,158.16,158.22,44049.0,140.4685,140.6549,140.3975,140.4507,44049.0
2021-08-17 10:15:00,158.21,158.31,158.03,158.16,36152.0,140.4418,140.5306,140.2821,140.3975,36152.0
2021-08-17 10:20:00,158.18,158.19,157.93,158.02,45738.0,140.4152,140.4241,140.1933,140.2732,45738.0
2021-08-17 10:25:00,158.03,158.03,157.69,157.71,28014.0,140.2821,140.2821,139.9802,139.998,28014.0
2021-08-17 10:30:00,157.68,157.72,157.58,157.62,37455.0,139.9714,140.0069,139.8826,139.9181,37455.0
2021-08-17 10:35:00,157.63,157.63,157.38,157.4,29732.0,139.927,139.927,139.7051,139.7228,29732.0
2021-08-17 10:40:00,157.41,157.52,157.29,157.5,42682.0,139.7317,139.8293,139.6252,139.8116,42682.0
2021-08-17 10:45:00,157.49,157.67,157.47,157.56,32646.0,139.8027,139.9625,139.7849,139.8648,32646.0
2021-08-17 10:50:00,157.56,157.81,157.55,157.81,21928.0,139.8648,140.0868,139.856,140.0868,21928.0
2021-08-17 10:55:00,157.8,157.86,157.73,157.82,17044.0,140.0779,140.1311,140.0157,140.0956,17044.0
2021-08-17 11:00:00,157.83,158.04,157.78,158.03,24249.0,140.1045,140.2909,140.0601,140.2821,24249.0
2021-08-17 11:05:00,158.03,158.12,158.0,158.09,19571.0,140.2821,140.3619,140.2554,140.3353,19571.0
2021-08-17 11:10:00,158.09,158.2,158.04,158.14,15320.0,140.3353,140.433,140.2909,140.3797,15320.0
2021-08-17 11:15:00,158.16,158.24,158.12,158.21,21278.0,140.3975,140.4685,140.3619,140.4418,21278.0
2021-08-17 11:20:00,158.22,158.24,158.15,158.2,19534.0,140.4507,140.4685,140.3886,140.433,19534.0
2021-08-17 11:25:00,158.19,158.19,158.03,158.16,23849.0,140.4241,140.4241,140.2821,140.3975,23849.0
2021-08-17 11:30:00,158.14,158.15,157.99,158.01,18414.0,140.3797,140.3886,140.2465,140.2643,18414.0
2021-08-17 11:35:00,157.99,158.14,157.99,158.08,11198.0,140.2465,140.3797,140.2465,140.3264,11198.0
2021-08-17 11:40:00,158.07,158.07,157.93,158.0,9522.0,140.3176,140.3176,140.1933,140.2554,9522.0
2021-08-17 11:45:00,158.0,158.03,157.87,157.89,7723.0,140.2554,140.2821,140.14,140.1578,7723.0
2021-08-17 11:50:00,157.88,157.92,157.81,157.82,14339.0,140.1489,140.1844,140.0868,140.0956,14339.0
2021-08-17 11:55:00,157.82,157.88,157.75,157.78,20458.0,140.0956,140.1489,140.0335,140.0601,20458.0
2021-08-17 12:00:00,157.77,157.77,157.66,157.68,25576.0,140.0513,140.0513,139.9536,139.9714,25576.0
2021-08-17 12:05:00,157.68,157.74,157.56,157.58,15739.0,139.9714,140.0246,139.8648,139.8826,15739.0
2021-08-17 12:10:00,157.57,157.66,157.57,157.64,16180.0,139.8737,139.9536,139.8737,139.9359,16180.0
2021-08-17 12:15:00,157.59,157.61,157.43,157.56,29047.0,139.8915,139.9092,139.7494,139.8648,29047.0
2021-08-17 12:20:00,157.57,157.61,157.56,157.59,13277.0,139.8737,139.9092,139.8648,139.8915,13277.0
2021-08-17 12:25:00,157.58,157.66,157.57,157.63,7632.0,139.8826,139.9536,139.8737,139.927,7632.0
2021-08-17 12:30:00,157.62,157.63,157.49,157.57,13642.0,139.9181,139.927,139.8027,139.8737,13642.0
2021-08-17 12:35:00,157.56,157.56,157.38,157.41,30695.0,139.8648,139.8648,139.7051,139.7317,30695.0
2021-08-17 12:40:00,157.39,157.52,157.31,157.52,27515.0,139.7139,139.8293,139.6429,139.8293,27515.0
2021-08-17 12:45:00,157.5,157.53,157.43,157.53,23617.0,139.8116,139.8382,139.7494,139.8382,23617.0
2021-08-17 12:50:00,157.51,157.66,157.51,157.63,17407.0,139.8205,139.9536,139.8205,139.927,17407.0
2021-08-17 12:55:00,157.62,157.66,157.54,157.66,14576.0,139.9181,139.9536,139.8471,139.9536,14576.0
2021-08-17 13:00:00,157.64,157.71,157.57,157.63,17905.0,139.9359,139.998,139.8737,139.927,17905.0
2021-08-17 13:05:00,157.59,157.59,157.47,157.48,18745.0,139.8915,139.8915,139.7849,139.7938,18745.0
2021-08-17 13:10:00,157.47,157.64,157.47,157.59,14141.0,139.7849,139.9359,139.7849,139.8915,14141.0
2021-08-17 13:15:00,157.59,157.59,157.34,157.38,16673.0,139.8915,139.8915,139.6695,139.7051,16673.0
2021-08-17 13:20:00,157.38,157.44,157.33,157.33,24856.0,139.7051,139.7583,139.6607,139.6607,24856.0
2021-08-17 13:25:00,157.34,157.41,157.24,157.41,18248.0,139.6695,139.7317,139.5808,139.7317,18248.0
2021-08-17 13:30:00,157.41,157.43,157.35,157.41,7158.0,139.7317,139.7494,139.6784,139.7317,7158.0
2021-08-17 13:35:00,157.4,157.42,157.24,157.31,14563.0,139.7228,139.7406,139.5808,139.6429,14563.0
2021-08-17 13:40:00,157.3,157.36,157.25,157.36,11801.0,139.634,139.6873,139.5897,139.6873,11801.0
2021-08-17 13:45:00,157.35,157.41,157.31,157.41,13885.0,139.6784,139.7317,139.6429,139.7317,13885.0
2021-08-17 13:50:00,157.42,157.51,157.41,157.51,17526.0,139.7406,139.8205,139.7317,139.8205,17526.0
2021-08-17 13:55:00,157.52,157.55,157.43,157.45,16734.0,139.8293,139.856,139.7494,139.7672,16734.0
2021-08-17 14:00:00,157.46,157.57,157.46,157.54,8595.0,139.7761,139.8737,139.7761,139.8471,8595.0
2021-08-17 14:05:00,157.53,157.65,157.53,157.59,9502.0,139.8382,139.9447,139.8382,139.8915,9502.0
2021-08-17 14:10:00,157.58,157.64,157.58,157.64,6470.0,139.8826,139.9359,139.8826,139.9359,6470.0
2021-08-17 14:15:00,157.64,157.66,157.58,157.6,8351.0,139.9359,139.9536,139.8826,139.9003,8351.0
2021-08-17 14:20:00,157.6,157.63,157.54,157.56,13579.0,139.9003,139.927,139.8471,139.8648,13579.0
2021-08-17 14:25:00,157.58,157.63,157.57,157.6,9532.0,139.8826,139.927,139.8737,139.9003,9532.0
2021-08-17 14:30:00,157.58,157.6,157.52,157.53,12511.0,139.8826,139.9003,139.8293,139.8382,12511.0
2021-08-17 14:35:00,157.52,157.53,157.41,157.46,11321.0,139.8293,139.8382,139.7317,139.7761,11321.0
2021-08-17 14:40:00,157.45,157.5,157.44,157.48,8388.0,139.7672,139.8116,139.7583,139.7938,8388.0
2021-08-17 14:45:00,157.48,157.59,157.47,157.56,18072.0,139.7938,139.8915,139.7849,139.8648,18072.0
2021-08-17 14:50:00,157.58,157.6,157.52,157.54,16131.0,139.8826,139.9003,139.8293,139.8471,16131.0
2021-08-17 14:55:00,157.55,157.67,157.54,157.66,14530.0,139.856,139.9625,139.8471,139.9536,14530.0
2021-08-17 15:00:00,157.67,157.7,157.66,157.69,15822.0,139.9625,139.9891,139.9536,139.9802,15822.0
2021-08-17 15:05:00,157.7,157.73,157.69,157.72,16777.0,139.9891,140.0157,139.9802,140.0069,16777.0
2021-08-17 15:10:00,157.72,157.76,157.71,157.73,9024.0,140.0069,140.0424,139.998,140.0157,9024.0
2021-08-17 15:15:00,157.76,157.78,157.68,157.71,18297.0,140.0424,140.0601,139.9714,139.998,18297.0
2021-08-17 15:20:00,157.71,157.81,157.67,157.67,19384.0,139.998,140.0868,139.9625,139.9625,19384.0
2021-08-17 15:25:00,157.67,157.7,157.56,157.7,29764.0,139.9625,139.9891,139.8648,139.9891,29764.0
2021-08-17 15:30:00,157.68,157.89,157.67,157.88,23207.0,139.9714,140.1578,139.9625,140.1489,23207.0
2021-08-17 15:35:00,157.88,157.95,157.74,157.75,34567.0,140.1489,140.211,140.0246,140.0335,34567.0
2021-08-17 15:40:00,157.75,157.77,157.64,157.64,23672.0,140.0335,140.0513,139.9359,139.9359,23672.0
2021-08-17 15:45:00,157.64,157.75,157.59,157.71,31612.0,139.9359,140.0335,139.8915,139.998,31612.0
2021-08-17 15:50:00,157.71,157.91,157.71,157.79,61778.0,139.998,140.1755,139.998,140.069,61778.0
2021-08-17 15:55:00,157.78,157.91,157.77,157.86,129337.0,140.0601,140.1755,140.0513,140.1311,129337.0
2021-08-18 09:30:00,157.68,157.72,157.26,157.42,69998.0,139.9714,140.0069,139.5985,139.7406,69998.0
2021-08-18 09:35:00,157.47,157.57,157.3,157.48,35417.0,139.7849,139.8737,139.634,139.7938,35417.0
2021-08-18 09:40:00,157.49,157.81,157.4,157.81,20605.0,139.8027,140.0868,139.7228,140.0868,20605.0
2021-08-18 09:45:00,157.84,158.17,157.81,158.16,43126.0,140.1134,140.4063,140.0868,140.3975,43126.0
2021-08-18 09:50:00,158.18,158.2,157.73,157.77,26197.0,140.4152,140.433,140.0157,140.0513,26197.0
2021-08-18 09:55:00,157.78,157.9,157.71,157.81,33383.0,140.0601,140.1667,139.998,140.0868,33383.0
2021-08-18 10:00:00,157.82,157.98,157.75,157.87,31598.0,140.0956,140.2377,140.0335,140.14,31598.0
2021-08-18 10:05:00,157.86,157.89,157.54,157.73,25106.0,140.1311,140.1578,139.8471,140.0157,25106.0
2021-08-18 10:10:00,157.74,157.89,157.65,157.66,23022.0,140.0246,140.1578,139.9447,139.9536,23022.0
2021-08-18 10:15:00,157.66,157.76,157.6,157.68,19572.0,139.9536,140.0424,139.9003,139.9714,19572.0
2021-08-18 10:20:00,157.66,157.69,157.52,157.58,11405.0,139.9536,139.9802,139.8293,139.8826,11405.0
2021-08-18 10:25:00,157.58,157.61,157.39,157.48,15041.0,139.8826,139.9092,139.7139,139.7938,15041.0
2021-08-18 10:30:00,157.46,157.51,157.36,157.36,24740.0,139.7761,139.8205,139.6873,139.6873,24740.0
2021-08-18 10:35:00,157.35,157.41,157.14,157.18,19374.0,139.6784,139.7317,139.492,139.5275,19374.0
2021-08-18 10:40:00,157.17,157.17,157.03,157.06,17634.0,139.5186,139.5186,139.3944,139.421,17634.0
2021-08-18 10:45:00,157.06,157.06,156.87,157.0,31071.0,139.421,139.421,139.2523,139.3677,31071.0
2021-08-18 10:50:00,157.0,157.1,156.96,157.1,12873.0,139.3677,139.4565,139.3322,139.4565,12873.0
2021-08-18 10:55:00,157.07,157.13,156.81,156.93,20906.0,139.4299,139.4831,139.1991,139.3056,20906.0
2021-08-18 11:00:00,156.91,156.92,156.65,156.71,17719.0,139.2878,139.2967,139.057,139.1103,17719.0
2021-08-18 11:05:00,156.7,156.76,156.55,156.74,16887.0,139.1014,139.1547,138.9683,139.1369,16887.0
2021-08-18 11:10:00,156.75,156.76,156.57,156.75,20628.0,139.1458,139.1547,138.986,139.1458,20628.0
2021-08-18 11:15:00,156.74,156.83,156.6,156.81,17249.0,139.1369,139.2168,139.0127,139.1991,17249.0
2021-08-18 11:20:00,156.81,156.82,156.64,156.69,20231.0,139.1991,139.2079,139.0482,139.0925,20231.0
2021-08-18 11:25:00,156.74,156.92,156.74,156.88,22329.0,139.1369,139.2967,139.1369,139.2612,22329.0
2021-08-18 11:30:00,156.91,157.09,156.91,157.03,20973.0,139.2878,139.4476,139.2878,139.3944,20973.0
2021-08-18 11:35:00,157.01,157.01,156.85,157.0,16981.0,139.3766,139.3766,139.2346,139.3677,16981.0
2021-08-18 11:40:00,157.01,157.05,156.97,157.05,13396.0,139.3766,139.4121,139.3411,139.4121,13396.0
2021-08-18 11:45:00,157.05,157.13,157.0,157.1,12843.0,139.4121,139.4831,139.3677,139.4565,12843.0
2021-08-18 11:50:00,157.11,157.12,156.94,156.94,16329.0,139.4654,139.4743,139.3145,139.3145,16329.0
2021-08-18 11:55:00,156.95,156.97,156.84,156.91,11991.0,139.3233,139.3411,139.2257,139.2878,11991.0
2021-08-18 12:00:00,156.89,156.93,156.85,156.85,13208.0,139.2701,139.3056,139.2346,139.2346,13208.0
2021-08-18 12:05:00,156.88,156.96,156.87,156.9,7499.0,139.2612,139.3322,139.2523,139.279,7499.0
2021-08-18 12:10:00,156.88,157.13,156.87,157.12,12837.0,139.2612,139.4831,139.2523,139.4743,12837.0
2021-08-18 12:15:00,157.11,157.28,157.09,157.21,18764.0,139.4654,139.6163,139.4476,139.5541,18764.0
2021-08-18 12:20:00,157.22,157.27,157.17,157.18,7489.0,139.563,139.6074,139.5186,139.5275,7489.0
2021-08-18 12:25:00,157.17,157.21,157.06,157.06,13414.0,139.5186,139.5541,139.421,139.421,13414.0
2021-08-18 12:30:00,157.03,157.04,156.94,156.95,14092.0,139.3944,139.4032,139.3145,139.3233,14092.0
2021-08-18 12:35:00,156.95,156.95,156.8,156.86,12679.0,139.3233,139.3233,139.1902,139.2435,12679.0
2021-08-18 12:40:00,156.85,156.96,156.85,156.94,10393.0,139.2346,139.3322,139.2346,139.3145,10393.0
2021-08-18 12:45:00,156.94,156.99,156.92,156.99,5086.0,139.3145,139.3589,139.2967,139.3589,5086.0
2021-08-18 12:50:00,157.0,157.05,156.98,157.03,13694.0,139.3677,139.4121,139.35,139.3944,13694.0
2021-08-18 12:55:00,157.01,157.06,156.98,157.06,4292.0,139.3766,139.421,139.35,139.421,4292.0
2021-08-18 13:00:00,157.07,157.13,157.03,157.05,9414.0,139.4299,139.4831,139.3944,139.4121,9414.0
2021-08-18 13:05:00,157.03,157.03,156.98,157.0,6304.0,139.3944,139.3944,139.35,139.3677,6304.0
2021-08-18 13:10:00,157.0,157.07,157.0,157.02,8465.0,139.3677,139.4299,139.3677,139.3855,8465.0
2021-08-18 13:15:00,157.01,157.04,156.93,157.02,13602.0,139.3766,139.4032,139.3056,139.3855,13602.0
2021-08-18 13:20:00,157.05,157.05,157.01,157.02,7029.0,139.4121,139.4121,139.3766,139.3855,7029.0
2021-08-18 13:25:00,157.01,157.05,156.94,156.94,7506.0,139.3766,139.4121,139.3145,139.3145,7506.0
2021-08-18 13:30:00,156.93,157.05,156.92,157.0,11211.0,139.3056,139.4121,139.2967,139.3677,11211.0
2021-08-18 13:35:00,157.01,157.13,157.01,157.1,18131.0,139.3766,139.4831,139.3766,139.4565,18131.0
2021-08-18 13:40:00,157.1,157.16,157.06,157.06,10790.0,139.4565,139.5098,139.421,139.421,10790.0
2021-08-18 13:45:00,157.06,157.1,157.0,157.0,5950.0,139.421,139.4565,139.3677,139.3677,5950.0
2021-08-18 13:50:00,157.0,157.01,156.93,157.0,10139.0,139.3677,139.3766,139.3056,139.3677,10139.0
2021-08-18 13:55:00,157.0,157.03,156.95,156.95,4290.0,139.3677,139.3944,139.3233,139.3233,4290.0
2021-08-18 14:00:00,156.95,157.2,156.95,157.18,10776.0,139.3233,139.5453,139.3233,139.5275,10776.0
2021-08-18 14:05:00,157.18,157.24,157.06,157.07,10016.0,139.5275,139.5808,139.421,139.4299,10016.0
2021-08-18 14:10:00,157.06,157.06,156.75,156.8,26222.0,139.421,139.421,139.1458,139.1902,26222.0
2021-08-18 14:15:00,156.78,156.8,156.51,156.69,19376.0,139.1724,139.1902,138.9328,139.0925,19376.0
2021-08-18 14:20:00,156.7,156.76,156.63,156.7,17444.0,139.1014,139.1547,139.0393,139.1014,17444.0
2021-08-18 14:25:00,156.7,156.89,156.66,156.87,20684.0,139.1014,139.2701,139.0659,139.2523,20684.0
2021-08-18 14:30:00,156.87,157.03,156.87,157.0,17557.0,139.2523,139.3944,139.2523,139.3677,17557.0
2021-08-18 14:35:00,156.99,157.0,156.79,156.85,15457.0,139.3589,139.3677,139.1813,139.2346,15457.0
2021-08-18 14:40:00,156.86,156.87,156.7,156.7,8935.0,139.2435,139.2523,139.1014,139.1014,8935.0
2021-08-18 14:45:00,156.69,156.72,156.61,156.66,18039.0,139.0925,139.1192,139.0215,139.0659,18039.0
2021-08-18 14:50:00,156.65,156.73,156.58,156.62,11160.0,139.057,139.1281,138.9949,139.0304,11160.0
2021-08-18 14:55:00,156.63,156.85,156.63,156.81,19259.0,139.0393,139.2346,139.0393,139.1991,19259.0
2021-08-18 15:00:00,156.81,156.84,156.67,156.71,17894.0,139.1991,139.2257,139.0748,139.1103,17894.0
2021-08-18 15:05:00,156.69,156.71,156.6,156.61,10981.0,139.0925,139.1103,139.0127,139.0215,10981.0
2021-08-18 15:10:00,156.61,156.65,156.55,156.64,12885.0,139.0215,139.057,138.9683,139.0482,12885.0
2021-08-18 15:15:00,156.66,156.77,156.65,156.76,14271.0,139.0659,139.1636,139.057,139.1547,14271.0
2021-08-18 15:20:00,156.76,156.76,156.62,156.62,20712.0,139.1547,139.1547,139.0304,139.0304,20712.0
2021-08-18 15:25:00,156.63,156.63,156.5,156.5,18523.0,139.0393,139.0393,138.9239,138.9239,18523.0
2021-08-18 15:30:00,156.52,156.55,156.38,156.39,30839.0,138.9416,138.9683,138.8174,138.8262,30839.0
2021-08-18 15:35:00,156.39,156.53,156.38,156.51,31939.0,138.8262,138.9505,138.8174,138.9328,31939.0
2021-08-18 15:40:00,156.52,156.81,156.48,156.81,28610.0,138.9416,139.1991,138.9061,139.1991,28610.0
2021-08-18 15:45:00,156.81,156.84,156.46,156.46,46479.0,139.1991,139.2257,138.8884,138.8884,46479.0
2021-08-18 15:50:00,156.44,156.54,156.33,156.41,92006.0,138.8706,138.9594,138.773,138.844,92006.0
2021-08-18 15:55:00,156.4,156.43,156.2,156.29,210799.0,138.8351,138.8617,138.6576,138.7375,210799.0
2021-08-19 09:30:00,155.82,157.26,155.78,157.23,113103.0,138.3203,139.5985,138.2847,139.5719,113103.0
2021-08-19 09:35:00,157.32,157.6,157.09,157.56,72707.0,139.6518,139.9003,139.4476,139.8648,72707.0
2021-08-19 09:40:00,157.61,158.2,157.54,157.94,150559.0,139.9092,140.433,139.8471,140.2022,150559.0
2021-08-19 09:45:00,157.94,157.98,157.28,157.42,81414.0,140.2022,140.2377,139.6163,139.7406,81414.0
2021-08-19 09:50:00,157.44,157.84,157.44,157.54,28456.0,139.7583,140.1134,139.7583,139.8471,28456.0
2021-08-19 09:55:00,157.54,157.96,157.54,157.88,35986.0,139.8471,140.2199,139.8471,140.1489,35986.0
2021-08-19 10:00:00,157.87,158.07,157.64,158.05,46590.0,140.14,140.3176,139.9359,140.2998,46590.0
2021-08-19 10:05:00,158.01,158.13,157.88,157.94,34835.0,140.2643,140.3708,140.1489,140.2022,34835.0
2021-08-19 10:10:00,157.94,158.09,157.86,157.95,71461.0,140.2022,140.3353,140.1311,140.211,71461.0
2021-08-19 10:15:00,157.95,157.99,157.73,157.88,94628.0,140.211,140.2465,140.0157,140.1489,94628.0
2021-08-19 10:20:00,157.88,158.06,157.8,158.02,42229.0,140.1489,140.3087,140.0779,140.2732,42229.0
2021-08-19 10:25:00,158.0,158.1,157.8,158.06,34648.0,140.2554,140.3442,140.0779,140.3087,34648.0
2021-08-19 10:30:00,158.05,158.23,157.93,158.05,28790.0,140.2998,140.4596,140.1933,140.2998,28790.0
2021-08-19 10:35:00,158.05,158.05,157.8,157.9,40394.0,140.2998,140.2998,140.0779,140.1667,40394.0
2021-08-19 10:40:00,157.85,157.9,157.7,157.88,59066.0,140.1223,140.1667,139.9891,140.1489,59066.0
2021-08-19 10:45:00,157.89,158.16,157.88,158.08,39253.0,140.1578,140.3975,140.1489,140.3264,39253.0
2021-08-19 10:50:00,158.06,158.17,157.97,158.17,30922.0,140.3087,140.4063,140.2288,140.4063,30922.0
2021-08-19 10:55:00,158.2,158.47,158.19,158.45,31562.0,140.433,140.6726,140.4241,140.6549,31562.0
2021-08-19 11:00:00,158.44,158.59,158.29,158.55,53060.0,140.646,140.7792,140.5129,140.7437,53060.0
2021-08-19 11:05:00,158.56,158.67,158.47,158.57,34743.0,140.7525,140.8502,140.6726,140.7614,34743.0
2021-08-19 11:10:00,158.6,158.65,158.45,158.56,38731.0,140.788,140.8324,140.6549,140.7525,38731.0
2021-08-19 11:15:00,158.57,158.62,158.47,158.49,39453.0,140.7614,140.8058,140.6726,140.6904,39453.0
2021-08-19 11:20:00,158.48,158.71,158.44,158.69,41824.0,140.6815,140.8857,140.646,140.8679,41824.0
2021-08-19 11:25:00,158.68,158.82,158.53,158.55,29406.0,140.8591,140.9833,140.7259,140.7437,29406.0
2021-08-19 11:30:00,158.57,158.72,158.56,158.67,26266.0,140.7614,140.8946,140.7525,140.8502,26266.0
2021-08-19 11:35:00,158.64,158.72,158.59,158.61,23793.0,140.8235,140.8946,140.7792,140.7969,23793.0
2021-08-19 11:40:00,158.6,158.79,158.55,158.74,46700.0,140.788,140.9567,140.7437,140.9123,46700.0
2021-08-19 11:45:00,158.76,158.92,158.75,158.9,18708.0,140.9301,141.0721,140.9212,141.0543,18708.0
2021-08-19 11:50:00,158.88,159.04,158.87,158.99,30973.0,141.0366,141.1786,141.0277,141.1342,30973.0
2021-08-19 11:55:00,159.0,159.14,158.99,158.99,30191.0,141.1431,141.2674,141.1342,141.1342,30191.0
2021-08-19 12:00:00,158.99,159.19,158.99,159.07,51320.0,141.1342,141.3118,141.1342,141.2053,51320.0
2021-08-19 12:05:00,159.09,159.14,158.94,159.0,28526.0,141.223,141.2674,141.0899,141.1431,28526.0
2021-08-19 12:10:00,159.02,159.09,158.94,159.08,40026.0,141.1609,141.223,141.0899,141.2141,40026.0
2021-08-19 12:15:00,159.1,159.14,158.99,159.12,31548.0,141.2319,141.2674,141.1342,141.2496,31548.0
2021-08-19 12:20:00,159.14,159.15,159.07,159.13,19925.0,141.2674,141.2763,141.2053,141.2585,19925.0
2021-08-19 12:25:00,159.13,159.15,159.04,159.09,22330.0,141.2585,141.2763,141.1786,141.223,22330.0
2021-08-19 12:30:00,159.1,159.17,159.03,159.04,24055.0,141.2319,141.294,141.1697,141.1786,24055.0
2021-08-19 12:35:00,159.04,159.09,158.97,158.97,17488.0,141.1786,141.223,141.1165,141.1165,17488.0
2021-08-19 12:40:00,158.93,158.96,158.84,158.93,37100.0,141.081,141.1076,141.0011,141.081,37100.0
2021-08-19 12:45:00,158.93,159.03,158.85,159.01,24980.0,141.081,141.1697,141.01,141.152,24980.0
2021-08-19 12:50:00,159.02,159.15,159.0,159.14,26132.0,141.1609,141.2763,141.1431,141.2674,26132.0
2021-08-19 12:55:00,159.15,159.15,158.95,158.95,18694.0,141.2763,141.2763,141.0987,141.0987,18694.0
2021-08-19 13:00:00,158.97,159.06,158.97,158.98,32435.0,141.1165,141.1964,141.1165,141.1254,32435.0
2021-08-19 13:05:00,158.97,159.06,158.94,159.05,15772.0,141.1165,141.1964,141.0899,141.1875,15772.0
2021-08-19 13:10:00,159.05,159.09,159.0,159.07,12288.0,141.1875,141.223,141.1431,141.2053,12288.0
2021-08-19 13:15:00,159.07,159.09,158.99,159.01,16412.0,141.2053,141.223,141.1342,141.152,16412.0
2021-08-19 13:20:00,159.01,159.09,158.98,159.02,33678.0,141.152,141.223,141.1254,141.1609,33678.0
2021-08-19 13:25:00,159.03,159.06,158.9,158.91,30442.0,141.1697,141.1964,141.0543,141.0632,30442.0
2021-08-19 13:30:00,158.92,158.95,158.85,158.89,33055.0,141.0721,141.0987,141.01,141.0455,33055.0
2021-08-19 13:35:00,158.92,159.06,158.89,159.05,13535.0,141.0721,141.1964,141.0455,141.1875,13535.0
2021-08-19 13:40:00,159.06,159.11,158.98,159.01,26184.0,141.1964,141.2408,141.1254,141.152,26184.0
2021-08-19 13:45:00,159.02,159.06,158.9,158.95,19966.0,141.1609,141.1964,141.0543,141.0987,19966.0
2021-08-19 13:50:00,158.96,158.99,158.81,158.84,19246.0,141.1076,141.1342,140.9745,141.0011,19246.0
2021-08-19 13:55:00,158.85,158.9,158.76,158.76,23990.0,141.01,141.0543,140.9301,140.9301,23990.0
2021-08-19 14:00:00,158.75,158.8,158.68,158.69,29163.0,140.9212,140.9656,140.8591,140.8679,29163.0
2021-08-19 14:05:00,158.7,158.72,158.63,158.72,18620.0,140.8768,140.8946,140.8147,140.8946,18620.0
2021-08-19 14:10:00,158.7,158.72,158.59,158.6,16800.0,140.8768,140.8946,140.7792,140.788,16800.0
2021-08-19 14:15:00,158.61,158.71,158.6,158.63,20028.0,140.7969,140.8857,140.788,140.8147,20028.0
2021-08-19 14:20:00,158.61,158.66,158.5,158.64,19086.0,140.7969,140.8413,140.6993,140.8235,19086.0
2021-08-19 14:25:00,158.66,158.67,158.43,158.44,18917.0,140.8413,140.8502,140.6371,140.646,18917.0
2021-08-19 14:30:00,158.45,158.46,158.36,158.45,38595.0,140.6549,140.6638,140.575,140.6549,38595.0
2021-08-19 14:35:00,158.44,158.57,158.42,158.57,13319.0,140.646,140.7614,140.6283,140.7614,13319.0
2021-08-19 14:40:00,158.57,158.58,158.47,158.53,17384.0,140.7614,140.7703,140.6726,140.7259,17384.0
2021-08-19 14:45:00,158.53,158.63,158.47,158.57,15239.0,140.7259,140.8147,140.6726,140.7614,15239.0
2021-08-19 14:50:00,158.56,158.82,158.54,158.8,28875.0,140.7525,140.9833,140.7348,140.9656,28875.0
2021-08-19 14:55:00,158.81,158.93,158.79,158.93,25647.0,140.9745,141.081,140.9567,141.081,25647.0
2021-08-19 15:00:00,158.95,159.08,158.94,159.08,26210.0,141.0987,141.2141,141.0899,141.2141,26210.0
2021-08-19 15:05:00,159.08,159.15,159.03,159.14,20294.0,141.2141,141.2763,141.1697,141.2674,20294.0
2021-08-19 15:10:00,159.15,159.25,159.08,159.09,27463.0,141.2763,141.365,141.2141,141.223,27463.0
2021-08-19 15:15:00,159.1,159.25,159.1,159.19,22733.0,141.2319,141.365,141.2319,141.3118,22733.0
2021-08-19 15:20:00,159.19,159.3,159.16,159.27,28549.0,141.3118,141.4094,141.2851,141.3828,28549.0
2021-08-19 15:25:00,159.27,159.32,159.22,159.28,43847.0,141.3828,141.4272,141.3384,141.3917,43847.0
2021-08-19 15:30:00,159.28,159.42,159.18,159.39,46603.0,141.3917,141.5159,141.3029,141.4893,46603.0
2021-08-19 15:35:00,159.39,159.4,159.18,159.2,88881.0,141.4893,141.4982,141.3029,141.3207,88881.0
2021-08-19 15:40:00,159.19,159.21,159.0,159.08,65277.0,141.3118,141.3295,141.1431,141.2141,65277.0
2021-08-19 15:45:00,159.06,159.24,159.05,159.24,61147.0,141.1964,141.3562,141.1875,141.3562,61147.0
2021-08-19 15:50:00,159.21,159.23,158.83,158.87,142683.0,141.3295,141.3473,140.9922,141.0277,142683.0
2021-08-19 15:55:00,158.86,158.95,158.74,158.91,161231.0,141.0188,141.0987,140.9123,141.0632,161231.0
2021-08-20 09:30:00,158.83,158.93,158.25,158.73,152828.0,140.9922,141.081,140.4773,140.9034,152828.0
2021-08-20 09:35:00,158.71,158.85,158.64,158.69,36740.0,140.8857,141.01,140.8235,140.8679,36740.0
2021-08-20 09:40:00,158.7,158.87,158.49,158.62,45878.0,140.8768,141.0277,140.6904,140.8058,45878.0
2021-08-20 09:45:00,158.66,159.03,158.63,159.0,28952.0,140.8413,141.1697,140.8147,141.1431,28952.0
2021-08-20 09:50:00,159.03,159.2,158.94,159.1,20926.0,141.1697,141.3207,141.0899,141.2319,20926.0
2021-08-20 09:55:00,159.11,159.32,159.05,159.29,25759.0,141.2408,141.4272,141.1875,141.4005,25759.0
2021-08-20 10:00:00,159.3,159.53,159.17,159.53,24536.0,141.4094,141.6136,141.294,141.6136,24536.0
2021-08-20 10:05:00,159.52,159.63,159.38,159.44,22071.0,141.6047,141.7024,141.4804,141.5337,22071.0
2021-08-20 10:10:00,159.44,159.45,159.12,159.2,24838.0,141.5337,141.5426,141.2496,141.3207,24838.0
2021-08-20 10:15:00,159.22,159.37,159.05,159.36,26115.0,141.3384,141.4716,141.1875,141.4627,26115.0
2021-08-20 10:20:00,159.35,159.5,159.34,159.45,29250.0,141.4538,141.587,141.4449,141.5426,29250.0
2021-08-20 10:25:00,159.46,159.51,159.24,159.48,19607.0,141.5515,141.5958,141.3562,141.5692,19607.0
2021-08-20 10:30:00,159.44,159.47,159.15,159.24,29040.0,141.5337,141.5603,141.2763,141.3562,29040.0
2021-08-20 10:35:00,159.23,159.52,159.23,159.36,20900.0,141.3473,141.6047,141.3473,141.4627,20900.0
2021-08-20 10:40:00,159.34,159.36,159.19,159.3,18992.0,141.4449,141.4627,141.3118,141.4094,18992.0
2021-08-20 10:45:00,159.3,159.48,159.25,159.37,22512.0,141.4094,141.5692,141.365,141.4716,22512.0
2021-08-20 10:50:00,159.35,159.35,159.22,159.28,18967.0,141.4538,141.4538,141.3384,141.3917,18967.0
2021-08-20 10:55:00,159.28,159.35,159.16,159.2,13558.0,141.3917,141.4538,141.2851,141.3207,13558.0
2021-08-20 11:00:00,159.2,159.3,159.14,159.17,17316.0,141.3207,141.4094,141.2674,141.294,17316.0
2021-08-20 11:05:00,159.18,159.32,159.17,159.26,16936.0,141.3029,141.4272,141.294,141.3739,16936.0
2021-08-20 11:10:00,159.25,159.3,159.19,159.21,15229.0,141.365,141.4094,141.3118,141.3295,15229.0
2021-08-20 11:15:00,159.21,159.21,159.01,159.1,16209.0,141.3295,141.3295,141.152,141.2319,16209.0
2021-08-20 11:20:00,159.1,159.12,159.0,159.09,15186.0,141.2319,141.2496,141.1431,141.223,15186.0
2021-08-20 11:25:00,159.08,159.09,158.96,159.01,18303.0,141.2141,141.223,141.1076,141.152,18303.0
2021-08-20 11:30:00,159.01,159.13,158.95,159.13,16773.0,141.152,141.2585,141.0987,141.2585,16773.0
2021-08-20 11:35:00,159.13,159.16,158.97,159.03,17759.0,141.2585,141.2851,141.1165,141.1697,17759.0
2021-08-20 11:40:00,159.03,159.11,159.0,159.08,28113.0,141.1697,141.2408,141.1431,141.2141,28113.0
2021-08-20 11:45:00,159.07,159.12,158.96,159.11,34402.0,141.2053,141.2496,141.1076,141.2408,34402.0
2021-08-20 11:50:00,159.1,159.11,158.99,159.09,28006.0,141.2319,141.2408,141.1342,141.223,28006.0
2021-08-20 11:55:00,159.07,159.07,158.95,159.02,13162.0,141.2053,141.2053,141.0987,141.1609,13162.0
2021-08-20 12:00:00,159.0,159.03,158.86,158.95,20688.0,141.1431,141.1697,141.0188,141.0987,20688.0
2021-08-20 12:05:00,158.96,159.01,158.92,159.0,22911.0,141.1076,141.152,141.0721,141.1431,22911.0
2021-08-20 12:10:00,158.99,158.99,158.84,158.88,13497.0,141.1342,141.1342,141.0011,141.0366,13497.0
2021-08-20 12:15:00,158.89,158.93,158.79,158.85,15735.0,141.0455,141.081,140.9567,141.01,15735.0
2021-08-20 12:20:00,158.86,158.96,158.82,158.95,9418.0,141.0188,141.1076,140.9833,141.0987,9418.0
2021-08-20 12:25:00,158.9,159.02,158.89,159.02,10565.0,141.0543,141.1609,141.0455,141.1609,10565.0
2021-08-20 12:30:00,159.0,159.07,158.92,158.98,11078.0,141.1431,141.2053,141.0721,141.1254,11078.0
2021-08-20 12:35:00,159.0,159.05,158.99,159.05,9315.0,141.1431,141.1875,141.1342,141.1875,9315.0
2021-08-20 12:40:00,159.05,159.05,158.94,158.99,13672.0,141.1875,141.1875,141.0899,141.1342,13672.0
2021-08-20 12:45:00,158.99,158.99,158.89,158.93,9599.0,141.1342,141.1342,141.0455,141.081,9599.0
2021-08-20 12:50:00,158.94,158.96,158.87,158.87,13420.0,141.0899,141.1076,141.0277,141.0277,13420.0
2021-08-20 12:55:00,158.87,158.87,158.73,158.73,17129.0,141.0277,141.0277,140.9034,140.9034,17129.0
2021-08-20 13:00:00,158.74,158.77,158.69,158.71,14033.0,140.9123,140.9389,140.8679,140.8857,14033.0
2021-08-20 13:05:00,158.71,158.72,158.62,158.64,14993.0,140.8857,140.8946,140.8058,140.8235,14993.0
2021-08-20 13:10:00,158.65,158.69,158.61,158.64,14660.0,140.8324,140.8679,140.7969,140.8235,14660.0
2021-08-20 13:15:00,158.64,158.65,158.54,158.58,12085.0,140.8235,140.8324,140.7348,140.7703,12085.0
2021-08-20 13:20:00,158.59,158.61,158.52,158.55,14773.0,140.7792,140.7969,140.717,140.7437,14773.0
2021-08-20 13:25:00,158.52,158.59,158.48,158.56,8948.0,140.717,140.7792,140.6815,140.7525,8948.0
2021-08-20 13:30:00,158.56,158.65,158.52,158.65,14366.0,140.7525,140.8324,140.717,140.8324,14366.0
2021-08-20 13:35:00,158.65,158.67,158.59,158.6,12286.0,140.8324,140.8502,140.7792,140.788,12286.0
2021-08-20 13:40:00,158.6,158.66,158.57,158.65,13075.0,140.788,140.8413,140.7614,140.8324,13075.0
2021-08-20 13:45:00,158.64,158.65,158.54,158.57,8493.0,140.8235,140.8324,140.7348,140.7614,8493.0
2021-08-20 13:50:00,158.56,158.59,158.49,158.57,9675.0,140.7525,140.7792,140.6904,140.7614,9675.0
2021-08-20 13:55:00,158.58,158.6,158.55,158.58,12171.0,140.7703,140.788,140.7437,140.7703,12171.0
2021-08-20 14:00:00,158.6,158.6,158.45,158.51,13226.0,140.788,140.788,140.6549,140.7081,13226.0
2021-08-20 14:05:00,158.49,158.57,158.49,158.56,11350.0,140.6904,140.7614,140.6904,140.7525,11350.0
2021-08-20 14:10:00,158.57,158.59,158.48,158.5,12914.0,140.7614,140.7792,140.6815,140.6993,12914.0
2021-08-20 14:15:00,158.49,158.5,158.45,158.49,15114.0,140.6904,140.6993,140.6549,140.6904,15114.0
2021-08-20 14:20:00,158.48,158.48,158.31,158.33,17737.0,140.6815,140.6815,140.5306,140.5484,17737.0
2021-08-20 14:25:00,158.33,158.39,158.31,158.33,11092.0,140.5484,140.6016,140.5306,140.5484,11092.0
2021-08-20 14:30:00,158.33,158.4,158.32,158.38,23342.0,140.5484,140.6105,140.5395,140.5927,23342.0
2021-08-20 14:35:00,158.37,158.53,158.36,158.53,28550.0,140.5839,140.7259,140.575,140.7259,28550.0
2021-08-20 14:40:00,158.52,158.54,158.45,158.53,16866.0,140.717,140.7348,140.6549,140.7259,16866.0
2021-08-20 14:45:00,158.53,158.53,158.39,158.44,22480.0,140.7259,140.7259,140.6016,140.646,22480.0
2021-08-20 14:50:00,158.43,158.52,158.39,158.51,14413.0,140.6371,140.717,140.6016,140.7081,14413.0
2021-08-20 14:55:00,158.5,158.52,158.41,158.41,14175.0,140.6993,140.717,140.6194,140.6194,14175.0
2021-08-20 15:00:00,158.4,158.53,158.4,158.47,24195.0,140.6105,140.7259,140.6105,140.6726,24195.0
2021-08-20 15:05:00,158.47,158.49,158.39,158.44,16929.0,140.6726,140.6904,140.6016,140.646,16929.0
2021-08-20 15:10:00,158.43,158.59,158.43,158.58,15976.0,140.6371,140.7792,140.6371,140.7703,15976.0
2021-08-20 15:15:00,158.57,158.62,158.5,158.52,27989.0,140.7614,140.8058,140.6993,140.717,27989.0
2021-08-20 15:20:00,158.53,158.65,158.52,158.65,29882.0,140.7259,140.8324,140.717,140.8324,29882.0
2021-08-20 15:25:00,158.64,158.69,158.57,158.66,23242.0,140.8235,140.8679,140.7614,140.8413,23242.0
2021-08-20 15:30:00,158.66,158.69,158.53,158.66,30175.0,140.8413,140.8679,140.7259,140.8413,30175.0
2021-08-20 15:35:00,158.66,158.76,158.65,158.66,30189.0,140.8413,140.9301,140.8324,140.8413,30189.0
2021-08-20 15:40:00,158.67,158.76,158.59,158.71,39178.0,140.8502,140.9301,140.7792,140.8857,39178.0
2021-08-20 15:45:00,158.72,158.77,158.59,158.59,51719.0,140.8946,140.9389,140.7792,140.7792,51719.0
2021-08-20 15:50:00,158.61,158.66,158.25,158.4,112097.0,140.7969,140.8413,140.4773,140.6105,112097.0
2021-08-20 15:55:00,158.39,158.49,158.32,158.34,173499.0,140.6016,140.6904,140.5395,140.5572,173499.0
2021-08-23 09:30:00,157.83,158.2,157.51,158.2,80671.0,140.1045,140.433,139.8205,140.433,80671.0
2021-08-23 09:35:00,158.25,158.28,158.02,158.14,15593.0,140.4773,140.504,140.2732,140.3797,15593.0
2021-08-23 09:40:00,158.15,158.18,157.61,157.65,35620.0,140.3886,140.4152,139.9092,139.9447,35620.0
2021-08-23 09:45:00,157.67,157.84,157.54,157.58,39194.0,139.9625,140.1134,139.8471,139.8826,39194.0
2021-08-23 09:50:00,157.64,157.68,157.33,157.33,39614.0,139.9359,139.9714,139.6607,139.6607,39614.0
2021-08-23 09:55:00,157.34,157.71,157.32,157.71,31671.0,139.6695,139.998,139.6518,139.998,31671.0
2021-08-23 10:00:00,157.72,158.26,157.67,158.25,39038.0,140.0069,140.4862,139.9625,140.4773,39038.0
2021-08-23 10:05:00,158.28,158.43,158.24,158.28,32235.0,140.504,140.6371,140.4685,140.504,32235.0
2021-08-23 10:10:00,158.3,158.32,158.08,158.12,19168.0,140.5217,140.5395,140.3264,140.3619,19168.0
2021-08-23 10:15:00,158.13,158.31,157.95,158.3,29271.0,140.3708,140.5306,140.211,140.5217,29271.0
2021-08-23 10:20:00,158.31,158.4,158.22,158.33,25879.0,140.5306,140.6105,140.4507,140.5484,25879.0
2021-08-23 10:25:00,158.34,158.34,158.19,158.33,16094.0,140.5572,140.5572,140.4241,140.5484,16094.0
2021-08-23 10:30:00,158.33,158.47,158.23,158.4,21497.0,140.5484,140.6726,140.4596,140.6105,21497.0
2021-08-23 10:35:00,158.38,158.39,158.24,158.28,22150.0,140.5927,140.6016,140.4685,140.504,22150.0
2021-08-23 10:40:00,158.28,158.52,158.21,158.27,15463.0,140.504,140.717,140.4418,140.4951,15463.0
2021-08-23 10:45:00,158.26,158.35,158.23,158.27,7454.0,140.4862,140.5661,140.4596,140.4951,7454.0
2021-08-23 10:50:00,158.29,158.29,158.11,158.13,16146.0,140.5129,140.5129,140.3531,140.3708,16146.0
2021-08-23 10:55:00,158.1,158.18,158.05,158.08,15323.0,140.3442,140.4152,140.2998,140.3264,15323.0
2021-08-23 11:00:00,158.09,158.27,158.06,158.16,13395.0,140.3353,140.4951,140.3087,140.3975,13395.0
2021-08-23 11:05:00,158.14,158.35,158.14,158.33,16118.0,140.3797,140.5661,140.3797,140.5484,16118.0
2021-08-23 11:10:00,158.29,158.36,158.21,158.28,11618.0,140.5129,140.575,140.4418,140.504,11618.0
2021-08-23 11:15:00,158.27,158.4,158.26,158.26,14429.0,140.4951,140.6105,140.4862,140.4862,14429.0
2021-08-23 11:20:00,158.25,158.25,158.09,158.11,18838.0,140.4773,140.4773,140.3353,140.3531,18838.0
2021-08-23 11:25:00,158.13,158.15,158.06,158.14,18818.0,140.3708,140.3886,140.3087,140.3797,18818.0
2021-08-23 11:30:00,158.12,158.25,158.12,158.17,15799.0,140.3619,140.4773,140.3619,140.4063,15799.0
2021-08-23 11:35:00,158.21,158.35,158.19,158.3,19670.0,140.4418,140.5661,140.4241,140.5217,19670.0
2021-08-23 11:40:00,158.33,158.38,158.27,158.34,17260.0,140.5484,140.5927,140.4951,140.5572,17260.0
2021-08-23 11:45:00,158.33,158.33,158.17,158.18,21411.0,140.5484,140.5484,140.4063,140.4152,21411.0
2021-08-23 11:50:00,158.18,158.18,158.04,158.12,11638.0,140.4152,140.4152,140.2909,140.3619,11638.0
2021-08-23 11:55:00,158.13,158.24,158.13,158.19,14862.0,140.3708,140.4685,140.3708,140.4241,14862.0
2021-08-23 12:00:00,158.19,158.21,158.12,158.19,12976.0,140.4241,140.4418,140.3619,140.4241,12976.0
2021-08-23 12:05:00,158.17,158.22,158.13,158.17,9744.0,140.4063,140.4507,140.3708,140.4063,9744.0
2021-08-23 12:10:00,158.17,158.2,158.07,158.08,15861.0,140.4063,140.433,140.3176,140.3264,15861.0
2021-08-23 12:15:00,158.09,158.13,158.03,158.08,17982.0,140.3353,140.3708,140.2821,140.3264,17982.0
2021-08-23 12:20:00,158.07,158.16,158.06,158.16,12835.0,140.3176,140.3975,140.3087,140.3975,12835.0
2021-08-23 12:25:00,158.17,158.24,158.15,158.21,13442.0,140.4063,140.4685,140.3886,140.4418,13442.0
2021-08-23 12:30:00,158.2,158.23,158.15,158.15,9982.0,140.433,140.4596,140.3886,140.3886,9982.0
2021-08-23 12:35:00,158.15,158.19,158.13,158.19,11014.0,140.3886,140.4241,140.3708,140.4241,11014.0
2021-08-23 12:40:00,158.19,158.22,158.15,158.18,19464.0,140.4241,140.4507,140.3886,140.4152,19464.0
2021-08-23 12:45:00,158.19,158.27,158.19,158.24,8172.0,140.4241,140.4951,140.4241,140.4685,8172.0
2021-08-23 12:50:00,158.24,158.24,158.14,158.2,5083.0,140.4685,140.4685,140.3797,140.433,5083.0
2021-08-23 12:55:00,158.21,158.33,158.19,158.33,6621.0,140.4418,140.5484,140.4241,140.5484,6621.0
2021-08-23 13:00:00,158.32,158.4,158.31,158.4,8250.0,140.5395,140.6105,140.5306,140.6105,8250.0
2021-08-23 13:05:00,158.38,158.47,158.34,158.45,11355.0,140.5927,140.6726,140.5572,140.6549,11355.0
2021-08-23 13:10:00,158.49,158.51,158.42,158.43,8400.0,140.6904,140.7081,140.6283,140.6371,8400.0
2021-08-23 13:15:00,158.43,158.43,158.35,158.37,5960.0,140.6371,140.6371,140.5661,140.5839,5960.0
2021-08-23 13:20:00,158.37,158.38,158.33,158.34,9513.0,140.5839,140.5927,140.5484,140.5572,9513.0
2021-08-23 13:25:00,158.36,158.36,158.22,158.23,16804.0,140.575,140.575,140.4507,140.4596,16804.0
2021-08-23 13:30:00,158.2,158.25,158.16,158.23,7824.0,140.433,140.4773,140.3975,140.4596,7824.0
2021-08-23 13:35:00,158.23,158.24,158.12,158.19,17660.0,140.4596,140.4685,140.3619,140.4241,17660.0
2021-08-23 13:40:00,158.2,158.23,158.17,158.22,6312.0,140.433,140.4596,140.4063,140.4507,6312.0
2021-08-23 13:45:00,158.22,158.27,158.22,158.24,5526.0,140.4507,140.4951,140.4507,140.4685,5526.0
2021-08-23 13:50:00,158.24,158.24,158.18,158.22,6068.0,140.4685,140.4685,140.4152,140.4507,6068.0
2021-08-23 13:55:00,158.22,158.23,158.16,158.2,4900.0,140.4507,140.4596,140.3975,140.433,4900.0
2021-08-23 14:00:00,158.18,158.2,158.16,158.2,6234.0,140.4152,140.433,140.3975,140.433,6234.0
2021-08-23 14:05:00,158.19,158.23,158.18,158.22,8093.0,140.4241,140.4596,140.4152,140.4507,8093.0
2021-08-23 14:10:00,158.2,158.23,158.09,158.09,10456.0,140.433,140.4596,140.3353,140.3353,10456.0
2021-08-23 14:15:00,158.11,158.13,158.07,158.11,9381.0,140.3531,140.3708,140.3176,140.3531,9381.0
2021-08-23 14:20:00,158.13,158.13,158.05,158.07,4501.0,140.3708,140.3708,140.2998,140.3176,4501.0
2021-08-23 14:25:00,158.08,158.12,158.07,158.1,9124.0,140.3264,140.3619,140.3176,140.3442,9124.0
2021-08-23 14:30:00,158.09,158.15,158.06,158.13,10832.0,140.3353,140.3886,140.3087,140.3708,10832.0
2021-08-23 14:35:00,158.15,158.15,158.09,158.12,8500.0,140.3886,140.3886,140.3353,140.3619,8500.0
2021-08-23 14:40:00,158.13,158.2,158.12,158.17,10429.0,140.3708,140.433,140.3619,140.4063,10429.0
2021-08-23 14:45:00,158.15,158.23,158.15,158.19,5648.0,140.3886,140.4596,140.3886,140.4241,5648.0
2021-08-23 14:50:00,158.2,158.29,158.19,158.25,11573.0,140.433,140.5129,140.4241,140.4773,11573.0
2021-08-23 14:55:00,158.25,158.27,158.21,158.24,13192.0,140.4773,140.4951,140.4418,140.4685,13192.0
2021-08-23 15:00:00,158.25,158.31,158.21,158.31,16235.0,140.4773,140.5306,140.4418,140.5306,16235.0
2021-08-23 15:05:00,158.31,158.33,158.26,158.3,11062.0,140.5306,140.5484,140.4862,140.5217,11062.0
2021-08-23 15:10:00,158.3,158.35,158.27,158.34,11108.0,140.5217,140.5661,140.4951,140.5572,11108.0
2021-08-23 15:15:00,158.34,158.36,158.28,158.29,23055.0,140.5572,140.575,140.504,140.5129,23055.0
2021-08-23 15:20:00,158.29,158.36,158.26,158.35,15939.0,140.5129,140.575,140.4862,140.5661,15939.0
2021-08-23 15:25:00,158.36,158.39,158.31,158.31,14733.0,140.575,140.6016,140.5306,140.5306,14733.0
2021-08-23 15:30:00,158.31,158.32,158.2,158.28,18856.0,140.5306,140.5395,140.433,140.504,18856.0
2021-08-23 15:35:00,158.27,158.28,158.07,158.09,20785.0,140.4951,140.504,140.3176,140.3353,20785.0
2021-08-23 15:40:00,158.09,158.1,158.01,158.02,25014.0,140.3353,140.3442,140.2643,140.2732,25014.0
2021-08-23 15:45:00,158.02,158.02,157.88,157.89,56262.0,140.2732,140.2732,140.1489,140.1578,56262.0
2021-08-23 15:50:00,157.89,157.9,157.77,157.79,81183.0,140.1578,140.1667,140.0513,140.069,81183.0
2021-08-23 15:55:00,157.78,157.88,157.67,157.86,104993.0,140.0601,140.1489,139.9625,140.1311,104993.0
2021-08-24 09:30:00,157.75,157.75,156.72,156.72,78757.0,140.0335,140.0335,139.1192,139.1192,78757.0
2021-08-24 09:35:00,156.71,156.75,156.28,156.41,23497.0,139.1103,139.1458,138.7286,138.844,23497.0
2021-08-24 09:40:00,156.42,156.42,156.09,156.15,24428.0,138.8529,138.8529,138.5599,138.6132,24428.0
2021-08-24 09:45:00,156.13,156.22,155.94,156.15,44398.0,138.5954,138.6753,138.4268,138.6132,44398.0
2021-08-24 09:50:00,156.18,156.22,156.05,156.05,23008.0,138.6398,138.6753,138.5244,138.5244,23008.0
2021-08-24 09:55:00,156.06,156.06,155.84,155.84,21142.0,138.5333,138.5333,138.338,138.338,21142.0
2021-08-24 10:00:00,155.9,156.23,155.87,156.21,26687.0,138.3913,138.6842,138.3646,138.6665,26687.0
2021-08-24 10:05:00,156.29,156.46,156.24,156.4,24414.0,138.7375,138.8884,138.6931,138.8351,24414.0
2021-08-24 10:10:00,156.42,156.57,156.4,156.49,14735.0,138.8529,138.986,138.8351,138.915,14735.0
2021-08-24 10:15:00,156.51,156.68,156.5,156.6,18138.0,138.9328,139.0837,138.9239,139.0127,18138.0
2021-08-24 10:20:00,156.58,156.66,156.53,156.61,24132.0,138.9949,139.0659,138.9505,139.0215,24132.0
2021-08-24 10:25:00,156.63,156.64,156.45,156.55,18963.0,139.0393,139.0482,138.8795,138.9683,18963.0
2021-08-24 10:30:00,156.57,156.58,156.35,156.4,31051.0,138.986,138.9949,138.7907,138.8351,31051.0
2021-08-24 10:35:00,156.41,156.5,156.38,156.41,16337.0,138.844,138.9239,138.8174,138.844,16337.0
2021-08-24 10:40:00,156.4,156.56,156.35,156.48,27856.0,138.8351,138.9771,138.7907,138.9061,27856.0
2021-08-24 10:45:00,156.49,156.66,156.48,156.64,30644.0,138.915,139.0659,138.9061,139.0482,30644.0
2021-08-24 10:50:00,156.62,156.67,156.46,156.5,27202.0,139.0304,139.0748,138.8884,138.9239,27202.0
2021-08-24 10:55:00,156.49,156.63,156.46,156.5,32648.0,138.915,139.0393,138.8884,138.9239,32648.0
2021-08-24 11:00:00,156.5,156.53,156.28,156.28,38558.0,138.9239,138.9505,138.7286,138.7286,38558.0
2021-08-24 11:05:00,156.3,156.4,156.24,156.36,23323.0,138.7463,138.8351,138.6931,138.7996,23323.0
2021-08-24 11:10:00,156.35,156.38,156.22,156.27,48320.0,138.7907,138.8174,138.6753,138.7197,48320.0
2021-08-24 11:15:00,156.25,156.37,156.17,156.37,34020.0,138.702,138.8085,138.6309,138.8085,34020.0
2021-08-24 11:20:00,156.4,156.56,156.34,156.54,27903.0,138.8351,138.9771,138.7819,138.9594,27903.0
2021-08-24 11:25:00,156.56,156.56,156.45,156.52,21960.0,138.9771,138.9771,138.8795,138.9416,21960.0
2021-08-24 11:30:00,156.51,156.54,156.4,156.5,36899.0,138.9328,138.9594,138.8351,138.9239,36899.0
2021-08-24 11:35:00,156.5,156.59,156.44,156.49,13761.0,138.9239,139.0038,138.8706,138.915,13761.0
2021-08-24 11:40:00,156.5,156.56,156.41,156.48,14199.0,138.9239,138.9771,138.844,138.9061,14199.0
2021-08-24 11:45:00,156.45,156.47,156.36,156.43,15592.0,138.8795,138.8973,138.7996,138.8617,15592.0
2021-08-24 11:50:00,156.42,156.42,156.3,156.31,11355.0,138.8529,138.8529,138.7463,138.7552,11355.0
2021-08-24 11:55:00,156.33,156.35,156.26,156.3,11670.0,138.773,138.7907,138.7108,138.7463,11670.0
2021-08-24 12:00:00,156.29,156.32,156.19,156.22,22701.0,138.7375,138.7641,138.6487,138.6753,22701.0
2021-08-24 12:05:00,156.24,156.24,156.19,156.19,11554.0,138.6931,138.6931,138.6487,138.6487,11554.0
2021-08-24 12:10:00,156.19,156.25,156.16,156.2,23369.0,138.6487,138.702,138.6221,138.6576,23369.0
2021-08-24 12:15:00,156.21,156.36,156.2,156.36,9250.0,138.6665,138.7996,138.6576,138.7996,9250.0
2021-08-24 12:20:00,156.35,156.4,156.31,156.35,13128.0,138.7907,138.8351,138.7552,138.7907,13128.0
2021-08-24 12:25:00,156.35,156.35,156.21,156.22,14605.0,138.7907,138.7907,138.6665,138.6753,14605.0
2021-08-24 12:30:00,156.2,156.2,156.09,156.14,33680.0,138.6576,138.6576,138.5599,138.6043,33680.0
2021-08-24 12:35:00,156.1,156.11,156.08,156.11,11063.0,138.5688,138.5777,138.5511,138.5777,11063.0
2021-08-24 12:40:00,156.1,156.17,156.09,156.15,24441.0,138.5688,138.6309,138.5599,138.6132,24441.0
2021-08-24 12:45:00,156.14,156.14,156.02,156.03,13071.0,138.6043,138.6043,138.4978,138.5067,13071.0
2021-08-24 12:50:00,156.03,156.06,155.96,155.98,20965.0,138.5067,138.5333,138.4445,138.4623,20965.0
2021-08-24 12:55:00,155.97,155.99,155.94,155.99,9763.0,138.4534,138.4712,138.4268,138.4712,9763.0
2021-08-24 13:00:00,155.98,156.08,155.95,156.03,13353.0,138.4623,138.5511,138.4357,138.5067,13353.0
2021-08-24 13:05:00,156.04,156.06,155.99,156.03,10273.0,138.5155,138.5333,138.4712,138.5067,10273.0
2021-08-24 13:10:00,156.02,156.09,156.02,156.06,9248.0,138.4978,138.5599,138.4978,138.5333,9248.0
2021-08-24 13:15:00,156.07,156.11,156.06,156.09,8206.0,138.5422,138.5777,138.5333,138.5599,8206.0
2021-08-24 13:20:00,156.1,156.14,156.05,156.06,13436.0,138.5688,138.6043,138.5244,138.5333,13436.0
2021-08-24 13:25:00,156.05,156.05,155.97,155.97,13734.0,138.5244,138.5244,138.4534,138.4534,13734.0
2021-08-24 13:30:00,155.97,155.99,155.91,155.98,20003.0,138.4534,138.4712,138.4001,138.4623,20003.0
2021-08-24 13:35:00,155.97,155.97,155.89,155.91,12914.0,138.4534,138.4534,138.3824,138.4001,12914.0
2021-08-24 13:40:00,155.92,155.99,155.92,155.95,11128.0,138.409,138.4712,138.409,138.4357,11128.0
2021-08-24 13:45:00,155.95,155.99,155.87,155.88,10411.0,138.4357,138.4712,138.3646,138.3735,10411.0
2021-08-24 13:50:00,155.88,155.91,155.84,155.85,12176.0,138.3735,138.4001,138.338,138.3469,12176.0
2021-08-24 13:55:00,155.84,155.88,155.8,155.86,11192.0,138.338,138.3735,138.3025,138.3558,11192.0
2021-08-24 14:00:00,155.86,155.92,155.85,155.91,19150.0,138.3558,138.409,138.3469,138.4001,19150.0
2021-08-24 14:05:00,155.89,155.92,155.88,155.9,9115.0,138.3824,138.409,138.3735,138.3913,9115.0
2021-08-24 14:10:00,155.91,155.97,155.89,155.95,15943.0,138.4001,138.4534,138.3824,138.4357,15943.0
2021-08-24 14:15:00,155.93,156.02,155.92,156.02,10926.0,138.4179,138.4978,138.409,138.4978,10926.0
2021-08-24 14:20:00,156.04,156.13,156.01,156.12,13627.0,138.5155,138.5954,138.4889,138.5866,13627.0
2021-08-24 14:25:00,156.13,156.18,156.07,156.09,15750.0,138.5954,138.6398,138.5422,138.5599,15750.0
2021-08-24 14:30:00,156.1,156.14,156.07,156.11,20693.0,138.5688,138.6043,138.5422,138.5777,20693.0
2021-08-24 14:35:00,156.11,156.18,156.09,156.17,13476.0,138.5777,138.6398,138.5599,138.6309,13476.0
2021-08-24 14:40:00,156.17,156.22,156.14,156.21,13641.0,138.6309,138.6753,138.6043,138.6665,13641.0
2021-08-24 14:45:00,156.2,156.22,156.13,156.2,14087.0,138.6576,138.6753,138.5954,138.6576,14087.0
2021-08-24 14:50:00,156.21,156.21,156.15,156.15,10568.0,138.6665,138.6665,138.6132,138.6132,10568.0
2021-08-24 14:55:00,156.14,156.21,156.14,156.21,11619.0,138.6043,138.6665,138.6043,138.6665,11619.0
2021-08-24 15:00:00,156.22,156.25,156.2,156.22,22689.0,138.6753,138.702,138.6576,138.6753,22689.0
2021-08-24 15:05:00,156.22,156.23,156.11,156.15,63442.0,138.6753,138.6842,138.5777,138.6132,63442.0
2021-08-24 15:10:00,156.15,156.15,156.01,156.01,37095.0,138.6132,138.6132,138.4889,138.4889,37095.0
2021-08-24 15:15:00,156.02,156.03,155.9,155.9,27123.0,138.4978,138.5067,138.3913,138.3913,27123.0
2021-08-24 15:20:00,155.92,155.94,155.85,155.85,15542.0,138.409,138.4268,138.3469,138.3469,15542.0
2021-08-24 15:25:00,155.84,155.89,155.82,155.88,24995.0,138.338,138.3824,138.3203,138.3735,24995.0
2021-08-24 15:30:00,155.88,155.91,155.75,155.75,39253.0,138.3735,138.4001,138.2581,138.2581,39253.0
2021-08-24 15:35:00,155.74,155.92,155.68,155.91,69107.0,138.2492,138.409,138.196,138.4001,69107.0
2021-08-24 15:40:00,155.91,156.06,155.87,156.06,49654.0,138.4001,138.5333,138.3646,138.5333,49654.0
2021-08-24 15:45:00,156.05,156.06,155.95,156.02,53780.0,138.5244,138.5333,138.4357,138.4978,53780.0
2021-08-24 15:50:00,156.01,156.05,155.91,155.95,90672.0,138.4889,138.5244,138.4001,138.4357,90672.0
2021-08-24 15:55:00,155.93,155.97,155.76,155.9,145733.0,138.4179,138.4534,138.267,138.3913,145733.0
2021-08-25 09:30:00,155.36,155.67,154.9,155.04,106698.0,137.9119,138.1871,137.5036,137.6279,106698.0
2021-08-25 09:35:00,155.04,155.09,154.7,154.78,36069.0,137.6279,137.6722,137.326,137.3971,36069.0
2021-08-25 09:40:00,154.8,154.83,154.61,154.7,57843.0,137.4148,137.4414,137.2461,137.326,57843.0
2021-08-25 09:45:00,154.71,154.72,154.29,154.29,68553.0,137.3349,137.3438,136.9621,136.9621,68553.0
2021-08-25 09:50:00,154.29,154.41,154.16,154.23,90125.0,136.9621,137.0686,136.8467,136.9088,90125.0
2021-08-25 09:55:00,154.24,154.59,154.23,154.53,51496.0,136.9177,137.2284,136.9088,137.1751,51496.0
2021-08-25 10:00:00,154.54,154.83,154.35,154.68,78792.0,137.184,137.4414,137.0153,137.3083,78792.0
2021-08-25 10:05:00,154.71,155.04,154.71,154.78,29234.0,137.3349,137.6279,137.3349,137.3971,29234.0
2021-08-25 10:10:00,154.78,154.94,154.74,154.78,25980.0,137.3971,137.5391,137.3615,137.3971,25980.0
2021-08-25 10:15:00,154.77,154.9,154.47,154.52,23104.0,137.3882,137.5036,137.1219,137.1663,23104.0
2021-08-25 10:20:00,154.52,154.93,154.52,154.89,38784.0,137.1663,137.5302,137.1663,137.4947,38784.0
2021-08-25 10:25:00,154.9,155.26,154.9,155.16,29526.0,137.5036,137.8231,137.5036,137.7344,29526.0
2021-08-25 10:30:00,155.14,155.15,154.95,155.07,31409.0,137.7166,137.7255,137.548,137.6545,31409.0
2021-08-25 10:35:00,155.06,155.17,155.01,155.01,22153.0,137.6456,137.7433,137.6012,137.6012,22153.0
2021-08-25 10:40:00,155.01,155.07,154.93,155.05,25959.0,137.6012,137.6545,137.5302,137.6367,25959.0
2021-08-25 10:45:00,155.05,155.12,154.98,154.99,63550.0,137.6367,137.6989,137.5746,137.5835,63550.0
2021-08-25 10:50:00,155.0,155.13,154.94,155.01,14285.0,137.5923,137.7077,137.5391,137.6012,14285.0
2021-08-25 10:55:00,155.02,155.04,154.94,154.95,10781.0,137.6101,137.6279,137.5391,137.548,10781.0
2021-08-25 11:00:00,154.97,155.12,154.9,154.91,15138.0,137.5657,137.6989,137.5036,137.5125,15138.0
2021-08-25 11:05:00,154.93,155.03,154.85,154.98,20374.0,137.5302,137.619,137.4592,137.5746,20374.0
2021-08-25 11:10:00,154.98,155.03,154.94,155.0,22324.0,137.5746,137.619,137.5391,137.5923,22324.0
2021-08-25 11:15:00,155.0,155.19,155.0,155.15,18581.0,137.5923,137.761,137.5923,137.7255,18581.0
2021-08-25 11:20:00,155.15,155.16,155.0,155.0,20393.0,137.7255,137.7344,137.5923,137.5923,20393.0
2021-08-25 11:25:00,155.0,155.03,154.88,154.94,35770.0,137.5923,137.619,137.4858,137.5391,35770.0
2021-08-25 11:30:00,154.97,154.98,154.8,154.85,13649.0,137.5657,137.5746,137.4148,137.4592,13649.0
2021-08-25 11:35:00,154.85,154.94,154.81,154.82,13649.0,137.4592,137.5391,137.4237,137.4326,13649.0
2021-08-25 11:40:00,154.81,154.88,154.78,154.86,13062.0,137.4237,137.4858,137.3971,137.4681,13062.0
2021-08-25 11:45:00,154.85,154.85,154.77,154.84,9182.0,137.4592,137.4592,137.3882,137.4503,9182.0
2021-08-25 11:50:00,154.84,154.9,154.81,154.87,23474.0,137.4503,137.5036,137.4237,137.4769,23474.0
2021-08-25 11:55:00,154.86,154.92,154.85,154.89,14423.0,137.4681,137.5213,137.4592,137.4947,14423.0
2021-08-25 12:00:00,154.9,154.96,154.83,154.93,20735.0,137.5036,137.5568,137.4414,137.5302,20735.0
2021-08-25 12:05:00,154.94,154.99,154.84,154.96,22009.0,137.5391,137.5835,137.4503,137.5568,22009.0
2021-08-25 12:10:00,154.96,154.97,154.91,154.92,9943.0,137.5568,137.5657,137.5125,137.5213,9943.0
2021-08-25 12:15:00,154.92,154.97,154.85,154.91,36645.0,137.5213,137.5657,137.4592,137.5125,36645.0
2021-08-25 12:20:00,154.91,155.0,154.82,155.0,13045.0,137.5125,137.5923,137.4326,137.5923,13045.0
2021-08-25 12:25:00,155.0,155.16,154.98,155.09,10877.0,137.5923,137.7344,137.5746,137.6722,10877.0
2021-08-25 12:30:00,155.07,155.18,155.06,155.18,9623.0,137.6545,137.7521,137.6456,137.7521,9623.0
2021-08-25 12:35:00,155.18,155.2,155.08,155.16,13120.0,137.7521,137.7699,137.6634,137.7344,13120.0
2021-08-25 12:40:00,155.14,155.22,155.12,155.16,14814.0,137.7166,137.7876,137.6989,137.7344,14814.0
2021-08-25 12:45:00,155.15,155.18,155.11,155.12,8628.0,137.7255,137.7521,137.69,137.6989,8628.0
2021-08-25 12:50:00,155.14,155.14,155.04,155.04,9662.0,137.7166,137.7166,137.6279,137.6279,9662.0
2021-08-25 12:55:00,155.03,155.1,155.03,155.07,5429.0,137.619,137.6811,137.619,137.6545,5429.0
2021-08-25 13:00:00,155.09,155.15,155.04,155.15,26950.0,137.6722,137.7255,137.6279,137.7255,26950.0
2021-08-25 13:05:00,155.16,155.22,155.15,155.2,9533.0,137.7344,137.7876,137.7255,137.7699,9533.0
2021-08-25 13:10:00,155.2,155.2,155.15,155.19,9040.0,137.7699,137.7699,137.7255,137.761,9040.0
2021-08-25 13:15:00,155.18,155.19,155.13,155.16,10331.0,137.7521,137.761,137.7077,137.7344,10331.0
2021-08-25 13:20:00,155.16,155.16,155.07,155.13,7439.0,137.7344,137.7344,137.6545,137.7077,7439.0
2021-08-25 13:25:00,155.13,155.13,155.04,155.09,6036.0,137.7077,137.7077,137.6279,137.6722,6036.0
2021-08-25 13:30:00,155.09,155.11,155.03,155.06,8801.0,137.6722,137.69,137.619,137.6456,8801.0
2021-08-25 13:35:00,155.05,155.09,155.0,155.04,15150.0,137.6367,137.6722,137.5923,137.6279,15150.0
2021-08-25 13:40:00,155.02,155.04,154.95,154.96,6786.0,137.6101,137.6279,137.548,137.5568,6786.0
2021-08-25 13:45:00,154.96,155.05,154.96,155.05,11292.0,137.5568,137.6367,137.5568,137.6367,11292.0
2021-08-25 13:50:00,155.06,155.13,155.02,155.06,9008.0,137.6456,137.7077,137.6101,137.6456,9008.0
2021-08-25 13:55:00,155.02,155.09,155.01,155.09,7927.0,137.6101,137.6722,137.6012,137.6722,7927.0
2021-08-25 14:00:00,155.09,155.15,155.08,155.14,3719.0,137.6722,137.7255,137.6634,137.7166,3719.0
2021-08-25 14:05:00,155.14,155.26,155.12,155.13,19984.0,137.7166,137.8231,137.6989,137.7077,19984.0
2021-08-25 14:10:00,155.13,155.22,155.13,155.21,7205.0,137.7077,137.7876,137.7077,137.7788,7205.0
2021-08-25 14:15:00,155.23,155.3,155.22,155.25,8758.0,137.7965,137.8587,137.7876,137.8143,8758.0
2021-08-25 14:20:00,155.25,155.33,155.24,155.29,11864.0,137.8143,137.8853,137.8054,137.8498,11864.0
2021-08-25 14:25:00,155.28,155.3,155.2,155.21,11673.0,137.8409,137.8587,137.7699,137.7788,11673.0
2021-08-25 14:30:00,155.2,155.21,155.17,155.18,7467.0,137.7699,137.7788,137.7433,137.7521,7467.0
2021-08-25 14:35:00,155.19,155.23,155.17,155.2,8583.0,137.761,137.7965,137.7433,137.7699,8583.0
2021-08-25 14:40:00,155.21,155.23,155.14,155.17,15114.0,137.7788,137.7965,137.7166,137.7433,15114.0
2021-08-25 14:45:00,155.17,155.18,155.12,155.12,6385.0,137.7433,137.7521,137.6989,137.6989,6385.0
2021-08-25 14:50:00,155.12,155.23,155.11,155.22,19547.0,137.6989,137.7965,137.69,137.7876,19547.0
2021-08-25 14:55:00,155.22,155.22,155.15,155.16,8615.0,137.7876,137.7876,137.7255,137.7344,8615.0
2021-08-25 15:00:00,155.16,155.25,155.13,155.25,12582.0,137.7344,137.8143,137.7077,137.8143,12582.0
2021-08-25 15:05:00,155.26,155.31,155.25,155.29,15909.0,137.8231,137.8675,137.8143,137.8498,15909.0
2021-08-25 15:10:00,155.29,155.37,155.27,155.34,26178.0,137.8498,137.9208,137.832,137.8942,26178.0
2021-08-25 15:15:00,155.34,155.38,155.31,155.37,9114.0,137.8942,137.9297,137.8675,137.9208,9114.0
2021-08-25 15:20:00,155.39,155.39,155.31,155.32,14309.0,137.9385,137.9385,137.8675,137.8764,14309.0
2021-08-25 15:25:00,155.31,155.33,155.26,155.28,14947.0,137.8675,137.8853,137.8231,137.8409,14947.0
2021-08-25 15:30:00,155.3,155.56,155.3,155.56,27299.0,137.8587,138.0895,137.8587,138.0895,27299.0
2021-08-25 15:35:00,155.56,155.62,155.54,155.56,28161.0,138.0895,138.1427,138.0717,138.0895,28161.0
2021-08-25 15:40:00,155.57,155.58,155.45,155.48,25507.0,138.0983,138.1072,137.9918,138.0184,25507.0
2021-08-25 15:45:00,155.48,155.57,155.45,155.48,29099.0,138.0184,138.0983,137.9918,138.0184,29099.0
2021-08-25 15:50:00,155.49,155.5,155.33,155.36,79551.0,138.0273,138.0362,137.8853,137.9119,79551.0
2021-08-25 15:55:00,155.37,155.37,155.19,155.21,147039.0,137.9208,137.9208,137.761,137.7788,147039.0
2021-08-26 09:30:00,155.5,155.76,155.01,155.24,74776.0,138.0362,138.267,137.6012,137.8054,74776.0
2021-08-26 09:35:00,155.25,155.32,155.08,155.25,25088.0,137.8143,137.8764,137.6634,137.8143,25088.0
2021-08-26 09:40:00,155.24,155.3,155.16,155.2,17555.0,137.8054,137.8587,137.7344,137.7699,17555.0
2021-08-26 09:45:00,155.18,155.21,154.97,155.08,31152.0,137.7521,137.7788,137.5657,137.6634,31152.0
2021-08-26 09:50:00,155.06,155.11,154.82,154.88,17657.0,137.6456,137.69,137.4326,137.4858,17657.0
2021-08-26 09:55:00,154.86,154.86,154.6,154.62,21597.0,137.4681,137.4681,137.2373,137.255,21597.0
2021-08-26 10:00:00,154.59,154.62,154.46,154.49,23649.0,137.2284,137.255,137.113,137.1396,23649.0
2021-08-26 10:05:00,154.54,154.73,154.5,154.61,30301.0,137.184,137.3527,137.1485,137.2461,30301.0
2021-08-26 10:10:00,154.61,154.75,154.6,154.67,17112.0,137.2461,137.3704,137.2373,137.2994,17112.0
2021-08-26 10:15:00,154.66,154.75,154.33,154.39,50020.0,137.2905,137.3704,136.9976,137.0509,50020.0
2021-08-26 10:20:00,154.37,154.45,154.26,154.3,18905.0,137.0331,137.1041,136.9355,136.971,18905.0
2021-08-26 10:25:00,154.31,154.39,154.1,154.22,47199.0,136.9798,137.0509,136.7934,136.8999,47199.0
2021-08-26 10:30:00,154.21,154.22,154.09,154.18,30290.0,136.8911,136.8999,136.7845,136.8644,30290.0
2021-08-26 10:35:00,154.18,154.58,154.18,154.46,33228.0,136.8644,137.2195,136.8644,137.113,33228.0
2021-08-26 10:40:00,154.46,154.64,154.4,154.58,42068.0,137.113,137.2728,137.0597,137.2195,42068.0
2021-08-26 10:45:00,154.58,154.79,154.53,154.79,34600.0,137.2195,137.4059,137.1751,137.4059,34600.0
2021-08-26 10:50:00,154.8,154.86,154.71,154.75,34533.0,137.4148,137.4681,137.3349,137.3704,34533.0
2021-08-26 10:55:00,154.76,154.95,154.74,154.94,39829.0,137.3793,137.548,137.3615,137.5391,39829.0
2021-08-26 11:00:00,154.93,155.14,154.91,155.13,50791.0,137.5302,137.7166,137.5125,137.7077,50791.0
2021-08-26 11:05:00,155.13,155.35,155.12,155.29,34704.0,137.7077,137.903,137.6989,137.8498,34704.0
2021-08-26 11:10:00,155.26,155.26,155.08,155.12,16367.0,137.8231,137.8231,137.6634,137.6989,16367.0
2021-08-26 11:15:00,155.15,155.15,155.02,155.04,8908.0,137.7255,137.7255,137.6101,137.6279,8908.0
2021-08-26 11:20:00,155.02,155.05,154.9,154.92,19067.0,137.6101,137.6367,137.5036,137.5213,19067.0
2021-08-26 11:25:00,154.93,154.98,154.89,154.9,37635.0,137.5302,137.5746,137.4947,137.5036,37635.0
2021-08-26 11:30:00,154.89,154.93,154.79,154.81,15461.0,137.4947,137.5302,137.4059,137.4237,15461.0
2021-08-26 11:35:00,154.82,154.91,154.81,154.88,14793.0,137.4326,137.5125,137.4237,137.4858,14793.0
2021-08-26 11:40:00,154.87,154.91,154.81,154.89,19381.0,137.4769,137.5125,137.4237,137.4947,19381.0
2021-08-26 11:45:00,154.9,154.9,154.74,154.77,17080.0,137.5036,137.5036,137.3615,137.3882,17080.0
2021-08-26 11:50:00,154.77,154.83,154.75,154.77,16156.0,137.3882,137.4414,137.3704,137.3882,16156.0
2021-08-26 11:55:00,154.78,154.88,154.77,154.84,13027.0,137.3971,137.4858,137.3882,137.4503,13027.0
2021-08-26 12:00:00,154.84,154.95,154.78,154.9,29065.0,137.4503,137.548,137.3971,137.5036,29065.0
2021-08-26 12:05:00,154.91,154.95,154.83,154.86,17389.0,137.5125,137.548,137.4414,137.4681,17389.0
2021-08-26 12:10:00,154.87,154.92,154.8,154.81,10827.0,137.4769,137.5213,137.4148,137.4237,10827.0
2021-08-26 12:15:00,154.81,154.84,154.69,154.76,24039.0,137.4237,137.4503,137.3172,137.3793,24039.0
2021-08-26 12:20:00,154.73,154.73,154.41,154.42,39665.0,137.3527,137.3527,137.0686,137.0775,39665.0
2021-08-26 12:25:00,154.44,154.44,154.31,154.31,20431.0,137.0952,137.0952,136.9798,136.9798,20431.0
2021-08-26 12:30:00,154.31,154.37,154.26,154.32,20839.0,136.9798,137.0331,136.9355,136.9887,20839.0
2021-08-26 12:35:00,154.33,154.34,154.19,154.23,26901.0,136.9976,137.0065,136.8733,136.9088,26901.0
2021-08-26 12:40:00,154.23,154.26,154.16,154.26,10616.0,136.9088,136.9355,136.8467,136.9355,10616.0
2021-08-26 12:45:00,154.26,154.29,154.23,154.25,8048.0,136.9355,136.9621,136.9088,136.9266,8048.0
2021-08-26 12:50:00,154.27,154.34,154.23,154.24,14042.0,136.9443,137.0065,136.9088,136.9177,14042.0
2021-08-26 12:55:00,154.26,154.36,154.26,154.36,8592.0,136.9355,137.0242,136.9355,137.0242,8592.0
2021-08-26 13:00:00,154.37,154.4,154.27,154.4,7646.0,137.0331,137.0597,136.9443,137.0597,7646.0
2021-08-26 13:05:00,154.39,154.41,154.37,154.37,9492.0,137.0509,137.0686,137.0331,137.0331,9492.0
2021-08-26 13:10:00,154.39,154.44,154.36,154.4,11020.0,137.0509,137.0952,137.0242,137.0597,11020.0
2021-08-26 13:15:00,154.4,154.41,154.32,154.33,9225.0,137.0597,137.0686,136.9887,136.9976,9225.0
2021-08-26 13:20:00,154.33,154.41,154.29,154.33,10927.0,136.9976,137.0686,136.9621,136.9976,10927.0
2021-08-26 13:25:00,154.32,154.36,154.3,154.35,23534.0,136.9887,137.0242,136.971,137.0153,23534.0
2021-08-26 13:30:00,154.35,154.49,154.35,154.46,16144.0,137.0153,137.1396,137.0153,137.113,16144.0
2021-08-26 13:35:00,154.47,154.51,154.46,154.46,15136.0,137.1219,137.1574,137.113,137.113,15136.0
2021-08-26 13:40:00,154.47,154.47,154.44,154.46,13762.0,137.1219,137.1219,137.0952,137.113,13762.0
2021-08-26 13:45:00,154.47,154.47,154.36,154.39,20358.0,137.1219,137.1219,137.0242,137.0509,20358.0
2021-08-26 13:50:00,154.39,154.4,154.32,154.39,10273.0,137.0509,137.0597,136.9887,137.0509,10273.0
2021-08-26 13:55:00,154.39,154.46,154.39,154.44,10000.0,137.0509,137.113,137.0509,137.0952,10000.0
2021-08-26 14:00:00,154.43,154.48,154.34,154.46,19134.0,137.0864,137.1307,137.0065,137.113,19134.0
2021-08-26 14:05:00,154.47,154.47,154.25,154.27,29387.0,137.1219,137.1219,136.9266,136.9443,29387.0
2021-08-26 14:10:00,154.29,154.29,154.21,154.27,12208.0,136.9621,136.9621,136.8911,136.9443,12208.0
2021-08-26 14:15:00,154.26,154.38,154.26,154.35,14422.0,136.9355,137.042,136.9355,137.0153,14422.0
2021-08-26 14:20:00,154.35,154.44,154.33,154.44,20147.0,137.0153,137.0952,136.9976,137.0952,20147.0
2021-08-26 14:25:00,154.44,154.48,154.43,154.47,10228.0,137.0952,137.1307,137.0864,137.1219,10228.0
2021-08-26 14:30:00,154.46,154.51,154.41,154.49,13207.0,137.113,137.1574,137.0686,137.1396,13207.0
2021-08-26 14:35:00,154.49,154.59,154.48,154.55,19351.0,137.1396,137.2284,137.1307,137.1929,19351.0
2021-08-26 14:40:00,154.55,154.58,154.51,154.58,19210.0,137.1929,137.2195,137.1574,137.2195,19210.0
2021-08-26 14:45:00,154.59,154.67,154.54,154.54,18614.0,137.2284,137.2994,137.184,137.184,18614.0
2021-08-26 14:50:00,154.56,154.57,154.51,154.56,10768.0,137.2018,137.2106,137.1574,137.2018,10768.0
2021-08-26 14:55:00,154.56,154.63,154.52,154.59,19910.0,137.2018,137.2639,137.1663,137.2284,19910.0
2021-08-26 15:00:00,154.59,154.71,154.57,154.67,24661.0,137.2284,137.3349,137.2106,137.2994,24661.0
2021-08-26 15:05:00,154.67,154.69,154.62,154.64,34705.0,137.2994,137.3172,137.255,137.2728,34705.0
2021-08-26 15:10:00,154.64,154.66,154.59,154.59,13495.0,137.2728,137.2905,137.2284,137.2284,13495.0
2021-08-26 15:15:00,154.6,154.7,154.6,154.66,22894.0,137.2373,137.326,137.2373,137.2905,22894.0
2021-08-26 15:20:00,154.67,154.71,154.62,154.7,25052.0,137.2994,137.3349,137.255,137.326,25052.0
2021-08-26 15:25:00,154.69,154.69,154.6,154.61,20221.0,137.3172,137.3172,137.2373,137.2461,20221.0
2021-08-26 15:30:00,154.6,154.64,154.55,154.61,30068.0,137.2373,137.2728,137.1929,137.2461,30068.0
2021-08-26 15:35:00,154.62,154.71,154.6,154.61,28014.0,137.255,137.3349,137.2373,137.2461,28014.0
2021-08-26 15:40:00,154.61,154.68,154.57,154.6,29207.0,137.2461,137.3083,137.2106,137.2373,29207.0
2021-08-26 15:45:00,154.6,154.64,154.53,154.59,32794.0,137.2373,137.2728,137.1751,137.2284,32794.0
2021-08-26 15:50:00,154.6,154.71,154.58,154.65,110632.0,137.2373,137.3349,137.2195,137.2817,110632.0
2021-08-26 15:55:00,154.65,154.78,154.58,154.63,142765.0,137.2817,137.3971,137.2195,137.2639,142765.0
2021-08-27 09:30:00,154.77,154.87,154.39,154.79,72365.0,137.3882,137.4769,137.0509,137.4059,72365.0
2021-08-27 09:35:00,154.93,154.93,154.43,154.43,17395.0,137.5302,137.5302,137.0864,137.0864,17395.0
2021-08-27 09:40:00,154.45,154.49,154.21,154.29,55257.0,137.1041,137.1396,136.8911,136.9621,55257.0
2021-08-27 09:45:00,154.3,154.62,154.29,154.57,24418.0,136.971,137.255,136.9621,137.2106,24418.0
2021-08-27 09:50:00,154.55,154.89,154.51,154.75,23641.0,137.1929,137.4947,137.1574,137.3704,23641.0
2021-08-27 09:55:00,154.75,154.77,154.3,154.39,30264.0,137.3704,137.3882,136.971,137.0509,30264.0
2021-08-27 10:00:00,154.41,154.92,154.21,154.74,69061.0,137.0686,137.5213,136.8911,137.3615,69061.0
2021-08-27 10:05:00,154.73,154.9,154.58,154.9,14061.0,137.3527,137.5036,137.2195,137.5036,14061.0
2021-08-27 10:10:00,154.89,155.03,154.86,155.0,28690.0,137.4947,137.619,137.4681,137.5923,28690.0
2021-08-27 10:15:00,155.01,155.41,155.01,155.27,68020.0,137.6012,137.9563,137.6012,137.832,68020.0
2021-08-27 10:20:00,155.25,155.3,154.92,154.97,23475.0,137.8143,137.8587,137.5213,137.5657,23475.0
2021-08-27 10:25:00,155.01,155.08,154.89,155.04,20649.0,137.6012,137.6634,137.4947,137.6279,20649.0
2021-08-27 10:30:00,155.05,155.1,154.91,155.06,15097.0,137.6367,137.6811,137.5125,137.6456,15097.0
2021-08-27 10:35:00,155.06,155.14,154.94,154.94,19644.0,137.6456,137.7166,137.5391,137.5391,19644.0
2021-08-27 10:40:00,154.94,154.96,154.76,154.79,21783.0,137.5391,137.5568,137.3793,137.4059,21783.0
2021-08-27 10:45:00,154.81,155.03,154.77,155.03,19628.0,137.4237,137.619,137.3882,137.619,19628.0
2021-08-27 10:50:00,155.04,155.28,155.02,155.28,20274.0,137.6279,137.8409,137.6101,137.8409,20274.0
2021-08-27 10:55:00,155.27,155.35,155.09,155.09,33370.0,137.832,137.903,137.6722,137.6722,33370.0
2021-08-27 11:00:00,155.08,155.15,155.06,155.09,16800.0,137.6634,137.7255,137.6456,137.6722,16800.0
2021-08-27 11:05:00,155.08,155.25,155.07,155.2,22454.0,137.6634,137.8143,137.6545,137.7699,22454.0
2021-08-27 11:10:00,155.2,155.27,155.14,155.19,31180.0,137.7699,137.832,137.7166,137.761,31180.0
2021-08-27 11:15:00,155.16,155.17,154.96,154.99,20428.0,137.7344,137.7433,137.5568,137.5835,20428.0
2021-08-27 11:20:00,154.99,155.01,154.94,154.95,15568.0,137.5835,137.6012,137.5391,137.548,15568.0
2021-08-27 11:25:00,154.96,154.96,154.86,154.93,15207.0,137.5568,137.5568,137.4681,137.5302,15207.0
2021-08-27 11:30:00,154.94,154.98,154.87,154.97,19526.0,137.5391,137.5746,137.4769,137.5657,19526.0
2021-08-27 11:35:00,154.97,155.0,154.85,155.0,13842.0,137.5657,137.5923,137.4592,137.5923,13842.0
2021-08-27 11:40:00,155.0,155.14,154.97,155.12,11283.0,137.5923,137.7166,137.5657,137.6989,11283.0
2021-08-27 11:45:00,155.13,155.22,155.1,155.13,22866.0,137.7077,137.7876,137.6811,137.7077,22866.0
2021-08-27 11:50:00,155.14,155.15,155.05,155.09,13795.0,137.7166,137.7255,137.6367,137.6722,13795.0
2021-08-27 11:55:00,155.1,155.16,155.04,155.04,17553.0,137.6811,137.7344,137.6279,137.6279,17553.0
2021-08-27 12:00:00,155.05,155.07,154.92,154.97,13595.0,137.6367,137.6545,137.5213,137.5657,13595.0
2021-08-27 12:05:00,154.96,154.97,154.9,154.96,9400.0,137.5568,137.5657,137.5036,137.5568,9400.0
2021-08-27 12:10:00,154.98,155.05,154.97,155.03,10913.0,137.5746,137.6367,137.5657,137.619,10913.0
2021-08-27 12:15:00,155.05,155.09,155.0,155.05,9070.0,137.6367,137.6722,137.5923,137.6367,9070.0
2021-08-27 12:20:00,155.06,155.08,155.01,155.07,7403.0,137.6456,137.6634,137.6012,137.6545,7403.0
2021-08-27 12:25:00,155.07,155.18,155.06,155.15,21002.0,137.6545,137.7521,137.6456,137.7255,21002.0
2021-08-27 12:30:00,155.14,155.2,155.12,155.19,10445.0,137.7166,137.7699,137.6989,137.761,10445.0
2021-08-27 12:35:00,155.2,155.21,155.12,155.12,9701.0,137.7699,137.7788,137.6989,137.6989,9701.0
2021-08-27 12:40:00,155.11,155.16,155.06,155.08,8352.0,137.69,137.7344,137.6456,137.6634,8352.0
2021-08-27 12:45:00,155.08,155.15,155.08,155.13,7548.0,137.6634,137.7255,137.6634,137.7077,7548.0
2021-08-27 12:50:00,155.13,155.18,155.11,155.13,11704.0,137.7077,137.7521,137.69,137.7077,11704.0
2021-08-27 12:55:00,155.14,155.16,155.1,155.15,5770.0,137.7166,137.7344,137.6811,137.7255,5770.0
2021-08-27 13:00:00,155.16,155.17,155.13,155.17,6187.0,137.7344,137.7433,137.7077,137.7433,6187.0
2021-08-27 13:05:00,155.17,155.18,155.11,155.15,10718.0,137.7433,137.7521,137.69,137.7255,10718.0
2021-08-27 13:10:00,155.16,155.21,155.11,155.11,10046.0,137.7344,137.7788,137.69,137.69,10046.0
2021-08-27 13:15:00,155.13,155.15,155.02,155.02,12600.0,137.7077,137.7255,137.6101,137.6101,12600.0
2021-08-27 13:20:00,155.03,155.03,154.95,154.95,18810.0,137.619,137.619,137.548,137.548,18810.0
2021-08-27 13:25:00,154.96,155.01,154.95,154.98,10032.0,137.5568,137.6012,137.548,137.5746,10032.0
2021-08-27 13:30:00,155.0,155.0,154.92,155.0,13823.0,137.5923,137.5923,137.5213,137.5923,13823.0
2021-08-27 13:35:00,155.0,155.13,154.98,155.12,25429.0,137.5923,137.7077,137.5746,137.6989,25429.0
2021-08-27 13:40:00,155.12,155.12,155.01,155.05,11080.0,137.6989,137.6989,137.6012,137.6367,11080.0
2021-08-27 13:45:00,155.06,155.1,155.04,155.04,6536.0,137.6456,137.6811,137.6279,137.6279,6536.0
2021-08-27 13:50:00,155.04,155.04,154.86,154.87,33037.0,137.6279,137.6279,137.4681,137.4769,33037.0
2021-08-27 13:55:00,154.89,154.89,154.8,154.85,17229.0,137.4947,137.4947,137.4148,137.4592,17229.0
2021-08-27 14:00:00,154.84,154.86,154.7,154.74,25162.0,137.4503,137.4681,137.326,137.3615,25162.0
2021-08-27 14:05:00,154.78,154.79,154.71,154.75,10817.0,137.3971,137.4059,137.3349,137.3704,10817.0
2021-08-27 14:10:00,154.73,154.77,154.73,154.74,10770.0,137.3527,137.3882,137.3527,137.3615,10770.0
2021-08-27 14:15:00,154.74,154.76,154.69,154.76,12668.0,137.3615,137.3793,137.3172,137.3793,12668.0
2021-08-27 14:20:00,154.75,154.76,154.73,154.75,7449.0,137.3704,137.3793,137.3527,137.3704,7449.0
2021-08-27 14:25:00,154.74,154.76,154.7,154.73,11833.0,137.3615,137.3793,137.326,137.3527,11833.0
2021-08-27 14:30:00,154.72,154.73,154.6,154.62,32240.0,137.3438,137.3527,137.2373,137.255,32240.0
2021-08-27 14:35:00,154.63,154.7,154.63,154.67,26942.0,137.2639,137.326,137.2639,137.2994,26942.0
2021-08-27 14:40:00,154.67,154.68,154.6,154.68,17561.0,137.2994,137.3083,137.2373,137.3083,17561.0
2021-08-27 14:45:00,154.67,154.74,154.62,154.73,16628.0,137.2994,137.3615,137.255,137.3527,16628.0
2021-08-27 14:50:00,154.74,154.83,154.73,154.82,11901.0,137.3615,137.4414,137.3527,137.4326,11901.0
2021-08-27 14:55:00,154.82,154.82,154.7,154.7,13839.0,137.4326,137.4326,137.326,137.326,13839.0
2021-08-27 15:00:00,154.7,154.73,154.67,154.73,21071.0,137.326,137.3527,137.2994,137.3527,21071.0
2021-08-27 15:05:00,154.75,154.86,154.74,154.84,16201.0,137.3704,137.4681,137.3615,137.4503,16201.0
2021-08-27 15:10:00,154.85,154.95,154.84,154.89,16349.0,137.4592,137.548,137.4503,137.4947,16349.0
2021-08-27 15:15:00,154.89,154.91,154.81,154.83,17876.0,137.4947,137.5125,137.4237,137.4414,17876.0
2021-08-27 15:20:00,154.83,154.87,154.8,154.81,17593.0,137.4414,137.4769,137.4148,137.4237,17593.0
2021-08-27 15:25:00,154.81,154.83,154.74,154.79,19353.0,137.4237,137.4414,137.3615,137.4059,19353.0
2021-08-27 15:30:00,154.78,154.78,154.72,154.76,15690.0,137.3971,137.3971,137.3438,137.3793,15690.0
2021-08-27 15:35:00,154.77,154.82,154.71,154.76,25815.0,137.3882,137.4326,137.3349,137.3793,25815.0
2021-08-27 15:40:00,154.77,154.88,154.72,154.87,35076.0,137.3882,137.4858,137.3438,137.4769,35076.0
2021-08-27 15:45:00,154.87,154.92,154.83,154.89,42810.0,137.4769,137.5213,137.4414,137.4947,42810.0
2021-08-27 15:50:00,154.89,155.06,154.88,154.94,115972.0,137.4947,137.6456,137.4858,137.5391,115972.0
2021-08-27 15:55:00,154.93,155.01,154.85,154.93,181244.0,137.5302,137.6012,137.4592,137.5302,181244.0
2021-08-30 09:30:00,155.18,155.44,155.09,155.33,69451.0,137.7521,137.9829,137.6722,137.8853,69451.0
2021-08-30 09:35:00,155.34,155.39,155.23,155.26,17535.0,137.8942,137.9385,137.7965,137.8231,17535.0
2021-08-30 09:40:00,155.27,155.39,155.2,155.39,23516.0,137.832,137.9385,137.7699,137.9385,23516.0
2021-08-30 09:45:00,155.36,155.53,155.36,155.45,27716.0,137.9119,138.0628,137.9119,137.9918,27716.0
2021-08-30 09:50:00,155.45,155.5,155.13,155.13,12372.0,137.9918,138.0362,137.7077,137.7077,12372.0
2021-08-30 09:55:00,155.13,155.21,155.01,155.1,16368.0,137.7077,137.7788,137.6012,137.6811,16368.0
2021-08-30 10:00:00,155.1,155.22,155.09,155.22,19015.0,137.6811,137.7876,137.6722,137.7876,19015.0
2021-08-30 10:05:00,155.21,155.22,155.09,155.11,14921.0,137.7788,137.7876,137.6722,137.69,14921.0
2021-08-30 10:10:00,155.12,155.27,155.07,155.25,17950.0,137.6989,137.832,137.6545,137.8143,17950.0
2021-08-30 10:15:00,155.25,155.33,155.18,155.24,15327.0,137.8143,137.8853,137.7521,137.8054,15327.0
2021-08-30 10:20:00,155.23,155.35,155.14,155.26,15416.0,137.7965,137.903,137.7166,137.8231,15416.0
2021-08-30 10:25:00,155.24,155.31,155.17,155.22,18247.0,137.8054,137.8675,137.7433,137.7876,18247.0
2021-08-30 10:30:00,155.22,155.24,155.04,155.07,19396.0,137.7876,137.8054,137.6279,137.6545,19396.0
2021-08-30 10:35:00,155.05,155.27,155.05,155.22,22575.0,137.6367,137.832,137.6367,137.7876,22575.0
2021-08-30 10:40:00,155.22,155.42,155.2,155.41,18787.0,137.7876,137.9652,137.7699,137.9563,18787.0
2021-08-30 10:45:00,155.41,155.53,155.32,155.34,26891.0,137.9563,138.0628,137.8764,137.8942,26891.0
2021-08-30 10:50:00,155.36,155.59,155.33,155.48,17788.0,137.9119,138.1161,137.8853,138.0184,17788.0
2021-08-30 10:55:00,155.48,155.5,155.38,155.46,14335.0,138.0184,138.0362,137.9297,138.0007,14335.0
2021-08-30 11:00:00,155.48,155.57,155.38,155.54,16787.0,138.0184,138.0983,137.9297,138.0717,16787.0
2021-08-30 11:05:00,155.56,155.73,155.54,155.69,25466.0,138.0895,138.2404,138.0717,138.2049,25466.0
2021-08-30 11:10:00,155.71,155.74,155.61,155.64,25522.0,138.2226,138.2492,138.1338,138.1605,25522.0
2021-08-30 11:15:00,155.66,155.84,155.64,155.8,25459.0,138.1782,138.338,138.1605,138.3025,25459.0
2021-08-30 11:20:00,155.78,155.78,155.65,155.65,13637.0,138.2847,138.2847,138.1693,138.1693,13637.0
2021-08-30 11:25:00,155.66,155.72,155.58,155.72,16757.0,138.1782,138.2315,138.1072,138.2315,16757.0
2021-08-30 11:30:00,155.74,155.8,155.7,155.79,19665.0,138.2492,138.3025,138.2137,138.2936,19665.0
2021-08-30 11:35:00,155.8,155.86,155.75,155.8,15745.0,138.3025,138.3558,138.2581,138.3025,15745.0
2021-08-30 11:40:00,155.78,155.82,155.7,155.7,11813.0,138.2847,138.3203,138.2137,138.2137,11813.0
2021-08-30 11:45:00,155.7,155.74,155.63,155.7,12391.0,138.2137,138.2492,138.1516,138.2137,12391.0
2021-08-30 11:50:00,155.68,155.7,155.59,155.59,8021.0,138.196,138.2137,138.1161,138.1161,8021.0
2021-08-30 11:55:00,155.6,155.61,155.46,155.46,5885.0,138.125,138.1338,138.0007,138.0007,5885.0
2021-08-30 12:00:00,155.47,155.49,155.35,155.4,10756.0,138.0096,138.0273,137.903,137.9474,10756.0
2021-08-30 12:05:00,155.41,155.42,155.35,155.39,8551.0,137.9563,137.9652,137.903,137.9385,8551.0
2021-08-30 12:10:00,155.41,155.45,155.35,155.38,13957.0,137.9563,137.9918,137.903,137.9297,13957.0
2021-08-30 12:15:00,155.34,155.37,155.29,155.29,8053.0,137.8942,137.9208,137.8498,137.8498,8053.0
2021-08-30 12:20:00,155.3,155.38,155.27,155.34,10029.0,137.8587,137.9297,137.832,137.8942,10029.0
2021-08-30 12:25:00,155.35,155.43,155.28,155.43,11553.0,137.903,137.9741,137.8409,137.9741,11553.0
2021-08-30 12:30:00,155.42,155.43,155.35,155.37,8675.0,137.9652,137.9741,137.903,137.9208,8675.0
2021-08-30 12:35:00,155.37,155.48,155.36,155.46,10053.0,137.9208,138.0184,137.9119,138.0007,10053.0
2021-08-30 12:40:00,155.46,155.52,155.45,155.48,11244.0,138.0007,138.0539,137.9918,138.0184,11244.0
2021-08-30 12:45:00,155.49,155.5,155.44,155.49,7762.0,138.0273,138.0362,137.9829,138.0273,7762.0
2021-08-30 12:50:00,155.49,155.52,155.46,155.5,6693.0,138.0273,138.0539,138.0007,138.0362,6693.0
2021-08-30 12:55:00,155.46,155.56,155.45,155.52,8395.0,138.0007,138.0895,137.9918,138.0539,8395.0
2021-08-30 13:00:00,155.49,155.52,155.4,155.51,9415.0,138.0273,138.0539,137.9474,138.0451,9415.0
2021-08-30 13:05:00,155.5,155.56,155.5,155.56,10162.0,138.0362,138.0895,138.0362,138.0895,10162.0
2021-08-30 13:10:00,155.57,155.65,155.54,155.62,11875.0,138.0983,138.1693,138.0717,138.1427,11875.0
2021-08-30 13:15:00,155.62,155.65,155.61,155.63,5696.0,138.1427,138.1693,138.1338,138.1516,5696.0
2021-08-30 13:20:00,155.64,155.73,155.62,155.71,8676.0,138.1605,138.2404,138.1427,138.2226,8676.0
2021-08-30 13:25:00,155.74,155.75,155.68,155.75,8162.0,138.2492,138.2581,138.196,138.2581,8162.0
2021-08-30 13:30:00,155.73,155.77,155.7,155.77,8805.0,138.2404,138.2759,138.2137,138.2759,8805.0
2021-08-30 13:35:00,155.76,155.77,155.7,155.73,9697.0,138.267,138.2759,138.2137,138.2404,9697.0
2021-08-30 13:40:00,155.74,155.8,155.73,155.79,8035.0,138.2492,138.3025,138.2404,138.2936,8035.0
2021-08-30 13:45:00,155.79,155.83,155.77,155.82,14691.0,138.2936,138.3291,138.2759,138.3203,14691.0
2021-08-30 13:50:00,155.81,155.87,155.8,155.85,6473.0,138.3114,138.3646,138.3025,138.3469,6473.0
2021-08-30 13:55:00,155.85,155.89,155.84,155.85,7350.0,138.3469,138.3824,138.338,138.3469,7350.0
2021-08-30 14:00:00,155.83,155.9,155.77,155.89,14578.0,138.3291,138.3913,138.2759,138.3824,14578.0
2021-08-30 14:05:00,155.88,155.89,155.78,155.86,12773.0,138.3735,138.3824,138.2847,138.3558,12773.0
2021-08-30 14:10:00,155.85,155.88,155.84,155.85,13019.0,138.3469,138.3735,138.338,138.3469,13019.0
2021-08-30 14:15:00,155.84,155.9,155.82,155.84,11997.0,138.338,138.3913,138.3203,138.338,11997.0
2021-08-30 14:20:00,155.83,155.88,155.79,155.87,9322.0,138.3291,138.3735,138.2936,138.3646,9322.0
2021-08-30 14:25:00,155.88,155.91,155.85,155.9,4701.0,138.3735,138.4001,138.3469,138.3913,4701.0
2021-08-30 14:30:00,155.91,155.93,155.88,155.92,10987.0,138.4001,138.4179,138.3735,138.409,10987.0
2021-08-30 14:35:00,155.93,155.95,155.9,155.91,7036.0,138.4179,138.4357,138.3913,138.4001,7036.0
2021-08-30 14:40:00,155.91,155.93,155.89,155.9,10278.0,138.4001,138.4179,138.3824,138.3913,10278.0
2021-08-30 14:45:00,155.92,155.94,155.89,155.89,13259.0,138.409,138.4268,138.3824,138.3824,13259.0
2021-08-30 14:50:00,155.88,155.91,155.85,155.91,7524.0,138.3735,138.4001,138.3469,138.4001,7524.0
2021-08-30 14:55:00,155.91,155.96,155.9,155.93,9038.0,138.4001,138.4445,138.3913,138.4179,9038.0
2021-08-30 15:00:00,155.92,155.93,155.87,155.9,5628.0,138.409,138.4179,138.3646,138.3913,5628.0
2021-08-30 15:05:00,155.9,155.92,155.87,155.91,12029.0,138.3913,138.409,138.3646,138.4001,12029.0
2021-08-30 15:10:00,155.91,155.98,155.91,155.94,15536.0,138.4001,138.4623,138.4001,138.4268,15536.0
2021-08-30 15:15:00,155.94,155.95,155.86,155.88,11962.0,138.4268,138.4357,138.3558,138.3735,11962.0
2021-08-30 15:20:00,155.89,156.06,155.89,156.03,27796.0,138.3824,138.5333,138.3824,138.5067,27796.0
2021-08-30 15:25:00,156.03,156.03,155.86,155.88,25812.0,138.5067,138.5067,138.3558,138.3735,25812.0
2021-08-30 15:30:00,155.88,155.96,155.88,155.96,15952.0,138.3735,138.4445,138.3735,138.4445,15952.0
2021-08-30 15:35:00,155.95,156.09,155.94,156.08,28671.0,138.4357,138.5599,138.4268,138.5511,28671.0
2021-08-30 15:40:00,156.08,156.08,155.98,156.03,52619.0,138.5511,138.5511,138.4623,138.5067,52619.0
2021-08-30 15:45:00,156.05,156.1,156.01,156.09,43343.0,138.5244,138.5688,138.4889,138.5599,43343.0
2021-08-30 15:50:00,156.1,156.17,156.06,156.15,87838.0,138.5688,138.6309,138.5333,138.6132,87838.0
2021-08-30 15:55:00,156.13,156.13,155.98,156.0,114165.0,138.5954,138.5954,138.4623,138.48,114165.0
2021-08-31 09:30:00,156.09,156.09,155.39,155.55,122587.0,138.5599,138.5599,137.9385,138.0806,122587.0
2021-08-31 09:35:00,155.51,155.65,155.43,155.53,72324.0,138.0451,138.1693,137.9741,138.0628,72324.0
2021-08-31 09:40:00,155.53,155.59,155.34,155.42,21514.0,138.0628,138.1161,137.8942,137.9652,21514.0
2021-08-31 09:45:00,155.41,155.51,155.35,155.35,32624.0,137.9563,138.0451,137.903,137.903,32624.0
2021-08-31 09:50:00,155.36,155.72,155.36,155.72,36077.0,137.9119,138.2315,137.9119,138.2315,36077.0
2021-08-31 09:55:00,155.71,155.72,155.51,155.62,42500.0,138.2226,138.2315,138.0451,138.1427,42500.0
2021-08-31 10:00:00,155.61,155.84,155.57,155.73,38293.0,138.1338,138.338,138.0983,138.2404,38293.0
2021-08-31 10:05:00,155.73,155.91,155.65,155.81,19690.0,138.2404,138.4001,138.1693,138.3114,19690.0
2021-08-31 10:10:00,155.83,155.98,155.69,155.73,20230.0,138.3291,138.4623,138.2049,138.2404,20230.0
2021-08-31 10:15:00,155.72,155.84,155.69,155.75,25379.0,138.2315,138.338,138.2049,138.2581,25379.0
2021-08-31 10:20:00,155.77,155.84,155.62,155.72,48704.0,138.2759,138.338,138.1427,138.2315,48704.0
2021-08-31 10:25:00,155.71,155.92,155.71,155.84,62507.0,138.2226,138.409,138.2226,138.338,62507.0
2021-08-31 10:30:00,155.84,156.09,155.84,156.06,28549.0,138.338,138.5599,138.338,138.5333,28549.0
2021-08-31 10:35:00,156.05,156.26,155.97,156.22,22061.0,138.5244,138.7108,138.4534,138.6753,22061.0
2021-08-31 10:40:00,156.18,156.3,155.98,156.02,20850.0,138.6398,138.7463,138.4623,138.4978,20850.0
2021-08-31 10:45:00,156.05,156.2,155.98,156.07,26184.0,138.5244,138.6576,138.4623,138.5422,26184.0
2021-08-31 10:50:00,156.04,156.09,155.98,156.0,14844.0,138.5155,138.5599,138.4623,138.48,14844.0
2021-08-31 10:55:00,156.0,156.1,155.96,156.09,13794.0,138.48,138.5688,138.4445,138.5599,13794.0
2021-08-31 11:00:00,156.09,156.1,155.93,155.96,24459.0,138.5599,138.5688,138.4179,138.4445,24459.0
2021-08-31 11:05:00,155.95,155.99,155.84,155.92,15641.0,138.4357,138.4712,138.338,138.409,15641.0
2021-08-31 11:10:00,155.92,156.02,155.89,155.9,15501.0,138.409,138.4978,138.3824,138.3913,15501.0
2021-08-31 11:15:00,155.89,156.07,155.88,156.02,27880.0,138.3824,138.5422,138.3735,138.4978,27880.0
2021-08-31 11:20:00,156.02,156.13,156.0,156.01,13339.0,138.4978,138.5954,138.48,138.4889,13339.0
2021-08-31 11:25:00,156.02,156.04,155.94,156.04,15292.0,138.4978,138.5155,138.4268,138.5155,15292.0
2021-08-31 11:30:00,156.04,156.14,156.0,156.13,30665.0,138.5155,138.6043,138.48,138.5954,30665.0
2021-08-31 11:35:00,156.13,156.13,155.97,155.97,12619.0,138.5954,138.5954,138.4534,138.4534,12619.0
2021-08-31 11:40:00,155.98,156.06,155.89,155.93,15832.0,138.4623,138.5333,138.3824,138.4179,15832.0
2021-08-31 11:45:00,155.92,155.93,155.8,155.83,14749.0,138.409,138.4179,138.3025,138.3291,14749.0
2021-08-31 11:50:00,155.83,155.86,155.72,155.74,21758.0,138.3291,138.3558,138.2315,138.2492,21758.0
2021-08-31 11:55:00,155.71,155.78,155.68,155.68,19535.0,138.2226,138.2847,138.196,138.196,19535.0
2021-08-31 12:00:00,155.69,155.72,155.66,155.67,15094.0,138.2049,138.2315,138.1782,138.1871,15094.0
2021-08-31 12:05:00,155.67,155.67,155.49,155.53,34485.0,138.1871,138.1871,138.0273,138.0628,34485.0
2021-08-31 12:10:00,155.53,155.63,155.53,155.56,11462.0,138.0628,138.1516,138.0628,138.0895,11462.0
2021-08-31 12:15:00,155.56,155.63,155.53,155.61,24935.0,138.0895,138.1516,138.0628,138.1338,24935.0
2021-08-31 12:20:00,155.61,155.65,155.57,155.6,12189.0,138.1338,138.1693,138.0983,138.125,12189.0
2021-08-31 12:25:00,155.62,155.66,155.57,155.58,15900.0,138.1427,138.1782,138.0983,138.1072,15900.0
2021-08-31 12:30:00,155.56,155.58,155.52,155.54,22542.0,138.0895,138.1072,138.0539,138.0717,22542.0
2021-08-31 12:35:00,155.52,155.6,155.51,155.59,10795.0,138.0539,138.125,138.0451,138.1161,10795.0
2021-08-31 12:40:00,155.59,155.62,155.56,155.6,9680.0,138.1161,138.1427,138.0895,138.125,9680.0
2021-08-31 12:45:00,155.61,155.61,155.54,155.57,13736.0,138.1338,138.1338,138.0717,138.0983,13736.0
2021-08-31 12:50:00,155.56,155.6,155.55,155.6,6791.0,138.0895,138.125,138.0806,138.125,6791.0
2021-08-31 12:55:00,155.6,155.71,155.56,155.67,11843.0,138.125,138.2226,138.0895,138.1871,11843.0
2021-08-31 13:00:00,155.66,155.72,155.62,155.64,11581.0,138.1782,138.2315,138.1427,138.1605,11581.0
2021-08-31 13:05:00,155.63,155.66,155.58,155.65,14633.0,138.1516,138.1782,138.1072,138.1693,14633.0
2021-08-31 13:10:00,155.62,155.66,155.59,155.6,9749.0,138.1427,138.1782,138.1161,138.125,9749.0
2021-08-31 13:15:00,155.59,155.61,155.52,155.59,10771.0,138.1161,138.1338,138.0539,138.1161,10771.0
2021-08-31 13:20:00,155.6,155.63,155.56,155.56,8168.0,138.125,138.1516,138.0895,138.0895,8168.0
2021-08-31 13:25:00,155.55,155.58,155.48,155.57,22860.0,138.0806,138.1072,138.0184,138.0983,22860.0
2021-08-31 13:30:00,155.58,155.58,155.5,155.5,11116.0,138.1072,138.1072,138.0362,138.0362,11116.0
2021-08-31 13:35:00,155.49,155.53,155.43,155.5,23399.0,138.0273,138.0628,137.9741,138.0362,23399.0
2021-08-31 13:40:00,155.5,155.58,155.48,155.57,14133.0,138.0362,138.1072,138.0184,138.0983,14133.0
2021-08-31 13:45:00,155.56,155.62,155.5,155.53,11138.0,138.0895,138.1427,138.0362,138.0628,11138.0
2021-08-31 13:50:00,155.53,155.56,155.51,155.54,11784.0,138.0628,138.0895,138.0451,138.0717,11784.0
2021-08-31 13:55:00,155.54,155.61,155.54,155.61,11105.0,138.0717,138.1338,138.0717,138.1338,11105.0
2021-08-31 14:00:00,155.63,155.71,155.59,155.6,12492.0,138.1516,138.2226,138.1161,138.125,12492.0
2021-08-31 14:05:00,155.6,155.64,155.55,155.62,12571.0,138.125,138.1605,138.0806,138.1427,12571.0
2021-08-31 14:10:00,155.63,155.65,155.6,155.61,6910.0,138.1516,138.1693,138.125,138.1338,6910.0
2021-08-31 14:15:00,155.62,155.67,155.61,155.64,10089.0,138.1427,138.1871,138.1338,138.1605,10089.0
2021-08-31 14:20:00,155.64,155.76,155.64,155.73,11637.0,138.1605,138.267,138.1605,138.2404,11637.0
2021-08-31 14:25:00,155.72,155.78,155.71,155.75,12533.0,138.2315,138.2847,138.2226,138.2581,12533.0
2021-08-31 14:30:00,155.75,155.8,155.71,155.79,10675.0,138.2581,138.3025,138.2226,138.2936,10675.0
2021-08-31 14:35:00,155.8,155.85,155.79,155.82,29774.0,138.3025,138.3469,138.2936,138.3203,29774.0
2021-08-31 14:40:00,155.81,155.87,155.77,155.78,16902.0,138.3114,138.3646,138.2759,138.2847,16902.0
2021-08-31 14:45:00,155.79,155.88,155.78,155.86,20504.0,138.2936,138.3735,138.2847,138.3558,20504.0
2021-08-31 14:50:00,155.87,155.89,155.84,155.85,25495.0,138.3646,138.3824,138.338,138.3469,25495.0
2021-08-31 14:55:00,155.84,155.93,155.83,155.93,23528.0,138.338,138.4179,138.3291,138.4179,23528.0
2021-08-31 15:00:00,155.92,155.99,155.9,155.97,15791.0,138.409,138.4712,138.3913,138.4534,15791.0
2021-08-31 15:05:00,155.98,156.1,155.97,156.1,17779.0,138.4623,138.5688,138.4534,138.5688,17779.0
2021-08-31 15:10:00,156.12,156.17,156.06,156.1,31442.0,138.5866,138.6309,138.5333,138.5688,31442.0
2021-08-31 15:15:00,156.11,156.17,156.09,156.14,26617.0,138.5777,138.6309,138.5599,138.6043,26617.0
2021-08-31 15:20:00,156.15,156.24,156.13,156.23,35106.0,138.6132,138.6931,138.5954,138.6842,35106.0
2021-08-31 15:25:00,156.22,156.27,156.17,156.2,27797.0,138.6753,138.7197,138.6309,138.6576,27797.0
2021-08-31 15:30:00,156.21,156.37,156.17,156.36,47559.0,138.6665,138.8085,138.6309,138.7996,47559.0
2021-08-31 15:35:00,156.37,156.39,156.26,156.33,41865.0,138.8085,138.8262,138.7108,138.773,41865.0
2021-08-31 15:40:00,156.32,156.37,156.28,156.32,42750.0,138.7641,138.8085,138.7286,138.7641,42750.0
2021-08-31 15:45:00,156.33,156.47,156.32,156.42,53890.0,138.773,138.8973,138.7641,138.8529,53890.0
2021-08-31 15:50:00,156.41,156.42,155.97,156.27,180147.0,138.844,138.8529,138.4534,138.7197,180147.0
2021-08-31 15:55:00,156.29,156.43,156.26,156.4,241324.0,138.7375,138.8617,138.7108,138.8351,241324.0
2021-09-01 09:30:00,156.89,156.94,156.57,156.57,87046.0,139.2701,139.3145,138.986,138.986,87046.0
2021-09-01 09:35:00,156.62,156.68,156.51,156.66,19889.0,139.0304,139.0837,138.9328,139.0659,19889.0
2021-09-01 09:40:00,156.66,156.91,156.59,156.91,30441.0,139.0659,139.2878,139.0038,139.2878,30441.0
2021-09-01 09:45:00,156.87,157.33,156.82,157.24,56662.0,139.2523,139.6607,139.2079,139.5808,56662.0
2021-09-01 09:50:00,157.25,157.55,157.19,157.47,40187.0,139.5897,139.856,139.5364,139.7849,40187.0
2021-09-01 09:55:00,157.45,157.51,157.27,157.41,26240.0,139.7672,139.8205,139.6074,139.7317,26240.0
2021-09-01 10:00:00,157.32,157.38,157.2,157.34,35569.0,139.6518,139.7051,139.5453,139.6695,35569.0
2021-09-01 10:05:00,157.32,157.44,157.22,157.44,16276.0,139.6518,139.7583,139.563,139.7583,16276.0
2021-09-01 10:10:00,157.44,157.51,157.33,157.33,19588.0,139.7583,139.8205,139.6607,139.6607,19588.0
2021-09-01 10:15:00,157.33,157.33,157.06,157.15,19727.0,139.6607,139.6607,139.421,139.5009,19727.0
2021-09-01 10:20:00,157.16,157.17,156.87,156.91,17531.0,139.5098,139.5186,139.2523,139.2878,17531.0
2021-09-01 10:25:00,156.94,156.99,156.81,156.82,18093.0,139.3145,139.3589,139.1991,139.2079,18093.0
2021-09-01 10:30:00,156.78,156.9,156.72,156.85,18811.0,139.1724,139.279,139.1192,139.2346,18811.0
2021-09-01 10:35:00,156.87,157.09,156.87,157.05,34458.0,139.2523,139.4476,139.2523,139.4121,34458.0
2021-09-01 10:40:00,157.04,157.05,156.86,156.89,24811.0,139.4032,139.4121,139.2435,139.2701,24811.0
2021-09-01 10:45:00,156.9,156.92,156.64,156.68,29360.0,139.279,139.2967,139.0482,139.0837,29360.0
2021-09-01 10:50:00,156.66,156.66,156.55,156.63,23711.0,139.0659,139.0659,138.9683,139.0393,23711.0
2021-09-01 10:55:00,156.64,156.66,156.56,156.65,18856.0,139.0482,139.0659,138.9771,139.057,18856.0
2021-09-01 11:00:00,156.65,156.75,156.61,156.62,32523.0,139.057,139.1458,139.0215,139.0304,32523.0
2021-09-01 11:05:00,156.61,156.63,156.52,156.53,18417.0,139.0215,139.0393,138.9416,138.9505,18417.0
2021-09-01 11:10:00,156.54,156.75,156.51,156.69,37910.0,138.9594,139.1458,138.9328,139.0925,37910.0
2021-09-01 11:15:00,156.68,156.79,156.68,156.79,23151.0,139.0837,139.1813,139.0837,139.1813,23151.0
2021-09-01 11:20:00,156.78,156.91,156.78,156.89,22272.0,139.1724,139.2878,139.1724,139.2701,22272.0
2021-09-01 11:25:00,156.92,157.11,156.9,157.06,10723.0,139.2967,139.4654,139.279,139.421,10723.0
2021-09-01 11:30:00,157.06,157.14,157.01,157.02,28756.0,139.421,139.492,139.3766,139.3855,28756.0
2021-09-01 11:35:00,157.06,157.18,157.01,157.16,18071.0,139.421,139.5275,139.3766,139.5098,18071.0
2021-09-01 11:40:00,157.13,157.16,157.05,157.1,10519.0,139.4831,139.5098,139.4121,139.4565,10519.0
2021-09-01 11:45:00,157.1,157.27,157.1,157.21,12192.0,139.4565,139.6074,139.4565,139.5541,12192.0
2021-09-01 11:50:00,157.21,157.21,157.1,157.15,15334.0,139.5541,139.5541,139.4565,139.5009,15334.0
2021-09-01 11:55:00,157.16,157.19,157.08,157.16,29004.0,139.5098,139.5364,139.4387,139.5098,29004.0
2021-09-01 12:00:00,157.15,157.29,157.15,157.28,11979.0,139.5009,139.6252,139.5009,139.6163,11979.0
2021-09-01 12:05:00,157.27,157.32,157.26,157.31,11325.0,139.6074,139.6518,139.5985,139.6429,11325.0
2021-09-01 12:10:00,157.32,157.43,157.29,157.43,13078.0,139.6518,139.7494,139.6252,139.7494,13078.0
2021-09-01 12:15:00,157.44,157.53,157.41,157.5,18981.0,139.7583,139.8382,139.7317,139.8116,18981.0
2021-09-01 12:20:00,157.51,157.53,157.47,157.53,9945.0,139.8205,139.8382,139.7849,139.8382,9945.0
2021-09-01 12:25:00,157.53,157.55,157.44,157.52,22488.0,139.8382,139.856,139.7583,139.8293,22488.0
2021-09-01 12:30:00,157.51,157.53,157.47,157.48,13189.0,139.8205,139.8382,139.7849,139.7938,13189.0
2021-09-01 12:35:00,157.47,157.51,157.41,157.47,25209.0,139.7849,139.8205,139.7317,139.7849,25209.0
2021-09-01 12:40:00,157.46,157.53,157.43,157.52,20586.0,139.7761,139.8382,139.7494,139.8293,20586.0
2021-09-01 12:45:00,157.51,157.63,157.49,157.6,20688.0,139.8205,139.927,139.8027,139.9003,20688.0
2021-09-01 12:50:00,157.62,157.67,157.58,157.67,24030.0,139.9181,139.9625,139.8826,139.9625,24030.0
2021-09-01 12:55:00,157.66,157.7,157.59,157.61,25337.0,139.9536,139.9891,139.8915,139.9092,25337.0
2021-09-01 13:00:00,157.62,157.63,157.55,157.58,18876.0,139.9181,139.927,139.856,139.8826,18876.0
2021-09-01 13:05:00,157.58,157.73,157.57,157.73,17830.0,139.8826,140.0157,139.8737,140.0157,17830.0
2021-09-01 13:10:00,157.73,157.79,157.72,157.77,11876.0,140.0157,140.069,140.0069,140.0513,11876.0
2021-09-01 13:15:00,157.77,157.82,157.72,157.77,36878.0,140.0513,140.0956,140.0069,140.0513,36878.0
2021-09-01 13:20:00,157.78,157.79,157.68,157.78,11457.0,140.0601,140.069,139.9714,140.0601,11457.0
2021-09-01 13:25:00,157.76,157.82,157.76,157.78,15167.0,140.0424,140.0956,140.0424,140.0601,15167.0
2021-09-01 13:30:00,157.79,157.86,157.76,157.84,16283.0,140.069,140.1311,140.0424,140.1134,16283.0
2021-09-01 13:35:00,157.84,157.86,157.75,157.78,27776.0,140.1134,140.1311,140.0335,140.0601,27776.0
2021-09-01 13:40:00,157.76,157.81,157.73,157.74,24469.0,140.0424,140.0868,140.0157,140.0246,24469.0
2021-09-01 13:45:00,157.73,157.74,157.67,157.7,19768.0,140.0157,140.0246,139.9625,139.9891,19768.0
2021-09-01 13:50:00,157.69,157.72,157.66,157.72,17296.0,139.9802,140.0069,139.9536,140.0069,17296.0
2021-09-01 13:55:00,157.71,157.79,157.7,157.76,15243.0,139.998,140.069,139.9891,140.0424,15243.0
2021-09-01 14:00:00,157.77,157.81,157.72,157.75,19400.0,140.0513,140.0868,140.0069,140.0335,19400.0
2021-09-01 14:05:00,157.75,157.8,157.68,157.71,16569.0,140.0335,140.0779,139.9714,139.998,16569.0
2021-09-01 14:10:00,157.71,157.77,157.71,157.76,10323.0,139.998,140.0513,139.998,140.0424,10323.0
2021-09-01 14:15:00,157.75,157.84,157.75,157.83,16405.0,140.0335,140.1134,140.0335,140.1045,16405.0
2021-09-01 14:20:00,157.82,157.89,157.79,157.85,23014.0,140.0956,140.1578,140.069,140.1223,23014.0
2021-09-01 14:25:00,157.81,157.89,157.81,157.88,12197.0,140.0868,140.1578,140.0868,140.1489,12197.0
2021-09-01 14:30:00,157.88,157.98,157.83,157.97,23284.0,140.1489,140.2377,140.1045,140.2288,23284.0
2021-09-01 14:35:00,157.97,158.0,157.91,157.96,23109.0,140.2288,140.2554,140.1755,140.2199,23109.0
2021-09-01 14:40:00,157.94,158.01,157.9,157.94,23434.0,140.2022,140.2643,140.1667,140.2022,23434.0
2021-09-01 14:45:00,157.94,157.96,157.84,157.86,15584.0,140.2022,140.2199,140.1134,140.1311,15584.0
2021-09-01 14:50:00,157.87,157.94,157.87,157.94,16004.0,140.14,140.2022,140.14,140.2022,16004.0
2021-09-01 14:55:00,157.92,157.96,157.89,157.93,16166.0,140.1844,140.2199,140.1578,140.1933,16166.0
2021-09-01 15:00:00,157.94,158.03,157.92,157.99,20166.0,140.2022,140.2821,140.1844,140.2465,20166.0
2021-09-01 15:05:00,157.97,158.1,157.96,158.04,24288.0,140.2288,140.3442,140.2199,140.2909,24288.0
2021-09-01 15:10:00,158.04,158.07,157.96,158.0,22534.0,140.2909,140.3176,140.2199,140.2554,22534.0
2021-09-01 15:15:00,158.0,158.11,158.0,158.09,37324.0,140.2554,140.3531,140.2554,140.3353,37324.0
2021-09-01 15:20:00,158.09,158.19,158.09,158.11,27279.0,140.3353,140.4241,140.3353,140.3531,27279.0
2021-09-01 15:25:00,158.11,158.18,158.05,158.08,39804.0,140.3531,140.4152,140.2998,140.3264,39804.0
2021-09-01 15:30:00,158.07,158.11,158.01,158.09,39532.0,140.3176,140.3531,140.2643,140.3353,39532.0
2021-09-01 15:35:00,158.09,158.12,158.02,158.03,50990.0,140.3353,140.3619,140.2732,140.2821,50990.0
2021-09-01 15:40:00,158.03,158.03,157.93,157.95,61213.0,140.2821,140.2821,140.1933,140.211,61213.0
2021-09-01 15:45:00,157.96,158.08,157.92,158.07,50161.0,140.2199,140.3264,140.1844,140.3176,50161.0
2021-09-01 15:50:00,158.07,158.1,157.95,157.95,133625.0,140.3176,140.3442,140.211,140.211,133625.0
2021-09-01 15:55:00,157.97,157.98,157.81,157.93,209832.0,140.2288,140.2377,140.0868,140.1933,209832.0
2021-09-02 09:30:00,156.79,157.16,156.72,156.97,105210.0,140.1346,140.4653,140.0721,140.2955,105210.0
2021-09-02 09:35:00,157.01,157.2,156.97,156.99,56350.0,140.3312,140.5011,140.2955,140.3134,56350.0
2021-09-02 09:40:00,157.01,157.15,156.93,157.02,23870.0,140.3312,140.4564,140.2597,140.3402,23870.0
2021-09-02 09:45:00,157.05,157.29,157.04,157.22,31670.0,140.367,140.5815,140.3581,140.5189,31670.0
2021-09-02 09:50:00,157.26,157.26,156.99,157.01,21033.0,140.5547,140.5547,140.3134,140.3312,21033.0
2021-09-02 09:55:00,157.01,157.01,156.76,156.87,23989.0,140.3312,140.3312,140.1078,140.2061,23989.0
2021-09-02 10:00:00,156.79,156.79,156.27,156.27,38247.0,140.1346,140.1346,139.6699,139.6699,38247.0
2021-09-02 10:05:00,156.29,156.4,156.18,156.38,26029.0,139.6877,139.786,139.5894,139.7682,26029.0
2021-09-02 10:10:00,156.4,156.5,156.34,156.5,14205.0,139.786,139.8754,139.7324,139.8754,14205.0
2021-09-02 10:15:00,156.5,156.58,156.42,156.44,18551.0,139.8754,139.9469,139.8039,139.8218,18551.0
2021-09-02 10:20:00,156.43,156.57,156.43,156.57,11520.0,139.8129,139.938,139.8129,139.938,11520.0
2021-09-02 10:25:00,156.58,156.68,156.56,156.68,19061.0,139.9469,140.0363,139.929,140.0363,19061.0
2021-09-02 10:30:00,156.66,156.69,156.53,156.65,30279.0,140.0184,140.0452,139.9022,140.0095,30279.0
2021-09-02 10:35:00,156.65,156.74,156.46,156.46,14301.0,140.0095,140.0899,139.8397,139.8397,14301.0
2021-09-02 10:40:00,156.47,156.47,156.21,156.3,21534.0,139.8486,139.8486,139.6162,139.6967,21534.0
2021-09-02 10:45:00,156.31,156.41,156.24,156.26,20178.0,139.7056,139.795,139.643,139.6609,20178.0
2021-09-02 10:50:00,156.25,156.28,156.18,156.22,11141.0,139.652,139.6788,139.5894,139.6252,11141.0
2021-09-02 10:55:00,156.23,156.27,156.13,156.26,11746.0,139.6341,139.6699,139.5447,139.6609,11746.0
2021-09-02 11:00:00,156.27,156.28,156.08,156.1,13722.0,139.6699,139.6788,139.5,139.5179,13722.0
2021-09-02 11:05:00,156.09,156.09,155.94,155.95,22127.0,139.509,139.509,139.3749,139.3838,22127.0
2021-09-02 11:10:00,155.95,156.01,155.89,155.9,10660.0,139.3838,139.4375,139.3302,139.3392,10660.0
2021-09-02 11:15:00,155.94,156.03,155.9,155.99,21185.0,139.3749,139.4553,139.3392,139.4196,21185.0
2021-09-02 11:20:00,155.99,156.03,155.96,156.02,14622.0,139.4196,139.4553,139.3928,139.4464,14622.0
2021-09-02 11:25:00,156.03,156.05,155.99,155.99,8714.0,139.4553,139.4732,139.4196,139.4196,8714.0
2021-09-02 11:30:00,155.95,155.95,155.87,155.9,10904.0,139.3838,139.3838,139.3123,139.3392,10904.0
2021-09-02 11:35:00,155.92,156.02,155.9,155.99,10840.0,139.357,139.4464,139.3392,139.4196,10840.0
2021-09-02 11:40:00,156.0,156.01,155.93,155.94,7120.0,139.4285,139.4375,139.366,139.3749,7120.0
2021-09-02 11:45:00,155.95,156.03,155.95,155.97,6918.0,139.3838,139.4553,139.3838,139.4017,6918.0
2021-09-02 11:50:00,155.99,156.07,155.96,155.97,12391.0,139.4196,139.4911,139.3928,139.4017,12391.0
2021-09-02 11:55:00,155.98,156.01,155.91,155.98,14524.0,139.4107,139.4375,139.3481,139.4107,14524.0
2021-09-02 12:00:00,155.96,156.01,155.96,155.96,10028.0,139.3928,139.4375,139.3928,139.3928,10028.0
2021-09-02 12:05:00,155.95,156.07,155.95,156.07,7767.0,139.3838,139.4911,139.3838,139.4911,7767.0
2021-09-02 12:10:00,156.08,156.17,156.06,156.17,7596.0,139.5,139.5805,139.4822,139.5805,7596.0
2021-09-02 12:15:00,156.14,156.15,156.1,156.13,12570.0,139.5537,139.5626,139.5179,139.5447,12570.0
2021-09-02 12:20:00,156.12,156.18,156.1,156.12,8366.0,139.5358,139.5894,139.5179,139.5358,8366.0
2021-09-02 12:25:00,156.12,156.17,156.1,156.11,12016.0,139.5358,139.5805,139.5179,139.5268,12016.0
2021-09-02 12:30:00,156.11,156.2,156.1,156.17,8617.0,139.5268,139.6073,139.5179,139.5805,8617.0
2021-09-02 12:35:00,156.16,156.24,156.15,156.23,16000.0,139.5715,139.643,139.5626,139.6341,16000.0
2021-09-02 12:40:00,156.23,156.24,156.17,156.24,8919.0,139.6341,139.643,139.5805,139.643,8919.0
2021-09-02 12:45:00,156.24,156.32,156.21,156.28,12045.0,139.643,139.7145,139.6162,139.6788,12045.0
2021-09-02 12:50:00,156.28,156.3,156.11,156.12,10938.0,139.6788,139.6967,139.5268,139.5358,10938.0
2021-09-02 12:55:00,156.11,156.12,156.08,156.12,10282.0,139.5268,139.5358,139.5,139.5358,10282.0
2021-09-02 13:00:00,156.12,156.24,156.12,156.23,5214.0,139.5358,139.643,139.5358,139.6341,5214.0
2021-09-02 13:05:00,156.25,156.28,156.21,156.23,3973.0,139.652,139.6788,139.6162,139.6341,3973.0
2021-09-02 13:10:00,156.25,156.26,156.19,156.2,8192.0,139.652,139.6609,139.5984,139.6073,8192.0
2021-09-02 13:15:00,156.2,156.2,156.1,156.1,9223.0,139.6073,139.6073,139.5179,139.5179,9223.0
2021-09-02 13:20:00,156.09,156.11,156.03,156.05,9839.0,139.509,139.5268,139.4553,139.4732,9839.0
2021-09-02 13:25:00,156.07,156.1,156.02,156.1,15947.0,139.4911,139.5179,139.4464,139.5179,15947.0
2021-09-02 13:30:00,156.1,156.12,156.05,156.08,11962.0,139.5179,139.5358,139.4732,139.5,11962.0
2021-09-02 13:35:00,156.06,156.1,156.02,156.05,6535.0,139.4822,139.5179,139.4464,139.4732,6535.0
2021-09-02 13:40:00,156.05,156.15,156.05,156.14,6559.0,139.4732,139.5626,139.4732,139.5537,6559.0
2021-09-02 13:45:00,156.13,156.16,156.07,156.09,6936.0,139.5447,139.5715,139.4911,139.509,6936.0
2021-09-02 13:50:00,156.09,156.13,156.06,156.1,9657.0,139.509,139.5447,139.4822,139.5179,9657.0
2021-09-02 13:55:00,156.09,156.09,156.03,156.03,9515.0,139.509,139.509,139.4553,139.4553,9515.0
2021-09-02 14:00:00,156.02,156.1,156.02,156.08,13916.0,139.4464,139.5179,139.4464,139.5,13916.0
2021-09-02 14:05:00,156.1,156.32,156.1,156.32,33137.0,139.5179,139.7145,139.5179,139.7145,33137.0
2021-09-02 14:10:00,156.29,156.31,156.2,156.3,16689.0,139.6877,139.7056,139.6073,139.6967,16689.0
2021-09-02 14:15:00,156.3,156.34,156.27,156.3,19352.0,139.6967,139.7324,139.6699,139.6967,19352.0
2021-09-02 14:20:00,156.3,156.35,156.28,156.3,8846.0,139.6967,139.7414,139.6788,139.6967,8846.0
2021-09-02 14:25:00,156.31,156.31,156.26,156.28,7927.0,139.7056,139.7056,139.6609,139.6788,7927.0
2021-09-02 14:30:00,156.28,156.37,156.27,156.34,17481.0,139.6788,139.7592,139.6699,139.7324,17481.0
2021-09-02 14:35:00,156.33,156.34,156.26,156.29,11318.0,139.7235,139.7324,139.6609,139.6877,11318.0
2021-09-02 14:40:00,156.28,156.33,156.23,156.33,10845.0,139.6788,139.7235,139.6341,139.7235,10845.0
2021-09-02 14:45:00,156.34,156.39,156.31,156.38,8734.0,139.7324,139.7771,139.7056,139.7682,8734.0
2021-09-02 14:50:00,156.38,156.43,156.37,156.4,8390.0,139.7682,139.8129,139.7592,139.786,8390.0
2021-09-02 14:55:00,156.41,156.58,156.4,156.58,29392.0,139.795,139.9469,139.786,139.9469,29392.0
2021-09-02 15:00:00,156.57,156.62,156.54,156.54,19461.0,139.938,139.9827,139.9112,139.9112,19461.0
2021-09-02 15:05:00,156.54,156.55,156.42,156.44,35179.0,139.9112,139.9201,139.8039,139.8218,35179.0
2021-09-02 15:10:00,156.41,156.5,156.41,156.42,14069.0,139.795,139.8754,139.795,139.8039,14069.0
2021-09-02 15:15:00,156.41,156.42,156.28,156.31,21454.0,139.795,139.8039,139.6788,139.7056,21454.0
2021-09-02 15:20:00,156.3,156.32,156.23,156.3,26778.0,139.6967,139.7145,139.6341,139.6967,26778.0
2021-09-02 15:25:00,156.29,156.39,156.28,156.38,22151.0,139.6877,139.7771,139.6788,139.7682,22151.0
2021-09-02 15:30:00,156.38,156.46,156.36,156.38,21804.0,139.7682,139.8397,139.7503,139.7682,21804.0
2021-09-02 15:35:00,156.37,156.39,156.25,156.36,36386.0,139.7592,139.7771,139.652,139.7503,36386.0
2021-09-02 15:40:00,156.35,156.47,156.34,156.46,26598.0,139.7414,139.8486,139.7324,139.8397,26598.0
2021-09-02 15:45:00,156.46,156.51,156.44,156.51,30709.0,139.8397,139.8844,139.8218,139.8844,30709.0
2021-09-02 15:50:00,156.6,156.88,156.53,156.8,104323.0,139.9648,140.2151,139.9022,140.1436,104323.0
2021-09-02 15:55:00,156.81,156.97,156.78,156.95,188586.0,140.1525,140.2955,140.1257,140.2776,188586.0
2021-09-03 09:30:00,156.38,156.83,156.2,156.32,65063.0,139.7682,140.1704,139.6073,139.7145,65063.0
2021-09-03 09:35:00,156.37,156.64,156.33,156.59,11292.0,139.7592,140.0005,139.7235,139.9559,11292.0
2021-09-03 09:40:00,156.6,156.6,156.31,156.34,14276.0,139.9648,139.9648,139.7056,139.7324,14276.0
2021-09-03 09:45:00,156.36,156.36,155.94,155.95,37523.0,139.7503,139.7503,139.3749,139.3838,37523.0
2021-09-03 09:50:00,155.97,156.18,155.9,156.15,16036.0,139.4017,139.5894,139.3392,139.5626,16036.0
2021-09-03 09:55:00,156.17,156.55,156.12,156.55,17896.0,139.5805,139.9201,139.5358,139.9201,17896.0
2021-09-03 10:00:00,156.58,156.74,156.54,156.59,15399.0,139.9469,140.0899,139.9112,139.9559,15399.0
2021-09-03 10:05:00,156.55,156.63,156.47,156.56,13306.0,139.9201,139.9916,139.8486,139.929,13306.0
2021-09-03 10:10:00,156.53,156.54,156.33,156.42,11642.0,139.9022,139.9112,139.7235,139.8039,11642.0
2021-09-03 10:15:00,156.44,156.46,156.27,156.37,6879.0,139.8218,139.8397,139.6699,139.7592,6879.0
2021-09-03 10:20:00,156.34,156.45,156.32,156.42,5268.0,139.7324,139.8307,139.7145,139.8039,5268.0
2021-09-03 10:25:00,156.47,156.55,156.47,156.5,7097.0,139.8486,139.9201,139.8486,139.8754,7097.0
2021-09-03 10:30:00,156.5,156.59,156.4,156.58,13237.0,139.8754,139.9559,139.786,139.9469,13237.0
2021-09-03 10:35:00,156.6,156.65,156.48,156.5,10957.0,139.9648,140.0095,139.8575,139.8754,10957.0
2021-09-03 10:40:00,156.46,156.6,156.4,156.59,8686.0,139.8397,139.9648,139.786,139.9559,8686.0
2021-09-03 10:45:00,156.59,156.64,156.51,156.64,7785.0,139.9559,140.0005,139.8844,140.0005,7785.0
2021-09-03 10:50:00,156.65,156.78,156.6,156.78,14260.0,140.0095,140.1257,139.9648,140.1257,14260.0
2021-09-03 10:55:00,156.78,156.94,156.75,156.76,21494.0,140.1257,140.2687,140.0989,140.1078,21494.0
2021-09-03 11:00:00,156.73,156.75,156.61,156.64,7064.0,140.081,140.0989,139.9737,140.0005,7064.0
2021-09-03 11:05:00,156.67,156.77,156.67,156.74,11285.0,140.0274,140.1167,140.0274,140.0899,11285.0
2021-09-03 11:10:00,156.74,156.83,156.71,156.82,9300.0,140.0899,140.1704,140.0631,140.1614,9300.0
2021-09-03 11:15:00,156.82,156.95,156.8,156.87,11392.0,140.1614,140.2776,140.1436,140.2061,11392.0
2021-09-03 11:20:00,156.9,156.96,156.85,156.96,7820.0,140.2329,140.2866,140.1882,140.2866,7820.0
2021-09-03 11:25:00,156.95,157.01,156.94,156.97,11186.0,140.2776,140.3312,140.2687,140.2955,11186.0
2021-09-03 11:30:00,156.96,157.12,156.91,157.12,8406.0,140.2866,140.4296,140.2419,140.4296,8406.0
2021-09-03 11:35:00,157.12,157.12,157.0,157.03,8296.0,140.4296,140.4296,140.3223,140.3491,8296.0
2021-09-03 11:40:00,157.04,157.05,156.98,157.01,5298.0,140.3581,140.367,140.3044,140.3312,5298.0
2021-09-03 11:45:00,157.06,157.11,156.99,157.01,7494.0,140.3759,140.4206,140.3134,140.3312,7494.0
2021-09-03 11:50:00,156.96,157.0,156.94,156.95,5823.0,140.2866,140.3223,140.2687,140.2776,5823.0
2021-09-03 11:55:00,156.94,157.03,156.91,157.03,5084.0,140.2687,140.3491,140.2419,140.3491,5084.0
2021-09-03 12:00:00,157.01,157.16,157.01,157.12,14968.0,140.3312,140.4653,140.3312,140.4296,14968.0
2021-09-03 12:05:00,157.13,157.21,157.11,157.21,15551.0,140.4385,140.51,140.4206,140.51,15551.0
2021-09-03 12:10:00,157.21,157.29,157.2,157.22,8223.0,140.51,140.5815,140.5011,140.5189,8223.0
2021-09-03 12:15:00,157.22,157.22,157.12,157.16,6552.0,140.5189,140.5189,140.4296,140.4653,6552.0
2021-09-03 12:20:00,157.13,157.13,157.02,157.02,12598.0,140.4385,140.4385,140.3402,140.3402,12598.0
2021-09-03 12:25:00,157.02,157.04,156.9,156.92,15751.0,140.3402,140.3581,140.2329,140.2508,15751.0
2021-09-03 12:30:00,156.92,156.94,156.87,156.91,8563.0,140.2508,140.2687,140.2061,140.2419,8563.0
2021-09-03 12:35:00,156.92,156.92,156.79,156.81,10463.0,140.2508,140.2508,140.1346,140.1525,10463.0
2021-09-03 12:40:00,156.8,156.83,156.76,156.82,7739.0,140.1436,140.1704,140.1078,140.1614,7739.0
2021-09-03 12:45:00,156.84,156.86,156.77,156.8,3405.0,140.1793,140.1972,140.1167,140.1436,3405.0
2021-09-03 12:50:00,156.8,156.82,156.74,156.8,8660.0,140.1436,140.1614,140.0899,140.1436,8660.0
2021-09-03 12:55:00,156.82,156.86,156.78,156.82,13227.0,140.1614,140.1972,140.1257,140.1614,13227.0
2021-09-03 13:00:00,156.8,156.91,156.8,156.88,10435.0,140.1436,140.2419,140.1436,140.2151,10435.0
2021-09-03 13:05:00,156.89,156.96,156.89,156.95,5741.0,140.224,140.2866,140.224,140.2776,5741.0
2021-09-03 13:10:00,156.95,157.01,156.93,157.0,9664.0,140.2776,140.3312,140.2597,140.3223,9664.0
2021-09-03 13:15:00,157.0,157.13,157.0,157.13,11145.0,140.3223,140.4385,140.3223,140.4385,11145.0
2021-09-03 13:20:00,157.11,157.19,157.09,157.15,9390.0,140.4206,140.4921,140.4027,140.4564,9390.0
2021-09-03 13:25:00,157.16,157.2,157.1,157.1,9620.0,140.4653,140.5011,140.4117,140.4117,9620.0
2021-09-03 13:30:00,157.12,157.14,157.04,157.08,9215.0,140.4296,140.4474,140.3581,140.3938,9215.0
2021-09-03 13:35:00,157.08,157.16,157.07,157.16,6972.0,140.3938,140.4653,140.3849,140.4653,6972.0
2021-09-03 13:40:00,157.14,157.18,157.1,157.16,10726.0,140.4474,140.4832,140.4117,140.4653,10726.0
2021-09-03 13:45:00,157.17,157.22,157.14,157.2,15385.0,140.4742,140.5189,140.4474,140.5011,15385.0
2021-09-03 13:50:00,157.2,157.2,157.13,157.18,7096.0,140.5011,140.5011,140.4385,140.4832,7096.0
2021-09-03 13:55:00,157.19,157.2,157.16,157.19,6750.0,140.4921,140.5011,140.4653,140.4921,6750.0
2021-09-03 14:00:00,157.2,157.21,157.13,157.18,5876.0,140.5011,140.51,140.4385,140.4832,5876.0
2021-09-03 14:05:00,157.18,157.27,157.16,157.25,9229.0,140.4832,140.5636,140.4653,140.5458,9229.0
2021-09-03 14:10:00,157.25,157.27,157.2,157.27,6191.0,140.5458,140.5636,140.5011,140.5636,6191.0
2021-09-03 14:15:00,157.27,157.29,157.24,157.29,9429.0,140.5636,140.5815,140.5368,140.5815,9429.0
2021-09-03 14:20:00,157.28,157.28,157.2,157.28,9952.0,140.5726,140.5726,140.5011,140.5726,9952.0
2021-09-03 14:25:00,157.28,157.29,157.21,157.29,13706.0,140.5726,140.5815,140.51,140.5815,13706.0
2021-09-03 14:30:00,157.3,157.37,157.29,157.34,12171.0,140.5904,140.653,140.5815,140.6262,12171.0
2021-09-03 14:35:00,157.34,157.42,157.33,157.41,12231.0,140.6262,140.6977,140.6173,140.6888,12231.0
2021-09-03 14:40:00,157.4,157.41,157.35,157.36,9340.0,140.6798,140.6888,140.6351,140.6441,9340.0
2021-09-03 14:45:00,157.36,157.37,157.3,157.31,9324.0,140.6441,140.653,140.5904,140.5994,9324.0
2021-09-03 14:50:00,157.29,157.3,157.24,157.28,8360.0,140.5815,140.5904,140.5368,140.5726,8360.0
2021-09-03 14:55:00,157.27,157.29,157.23,157.24,8573.0,140.5636,140.5815,140.5279,140.5368,8573.0
2021-09-03 15:00:00,157.23,157.27,157.19,157.25,12446.0,140.5279,140.5636,140.4921,140.5458,12446.0
2021-09-03 15:05:00,157.25,157.28,157.21,157.21,13663.0,140.5458,140.5726,140.51,140.51,13663.0
2021-09-03 15:10:00,157.21,157.3,157.18,157.3,12886.0,140.51,140.5904,140.4832,140.5904,12886.0
2021-09-03 15:15:00,157.28,157.33,157.21,157.21,12796.0,140.5726,140.6173,140.51,140.51,12796.0
2021-09-03 15:20:00,157.18,157.24,157.17,157.19,11967.0,140.4832,140.5368,140.4742,140.4921,11967.0
2021-09-03 15:25:00,157.23,157.26,157.17,157.21,14070.0,140.5279,140.5547,140.4742,140.51,14070.0
2021-09-03 15:30:00,157.21,157.28,157.18,157.26,18531.0,140.51,140.5726,140.4832,140.5547,18531.0
2021-09-03 15:35:00,157.25,157.27,157.16,157.16,11862.0,140.5458,140.5636,140.4653,140.4653,11862.0
2021-09-03 15:40:00,157.16,157.16,157.08,157.13,16478.0,140.4653,140.4653,140.3938,140.4385,16478.0
2021-09-03 15:45:00,157.14,157.17,157.09,157.12,17693.0,140.4474,140.4742,140.4027,140.4296,17693.0
2021-09-03 15:50:00,157.08,157.24,157.02,157.1,70544.0,140.3938,140.5368,140.3402,140.4117,70544.0
2021-09-03 15:55:00,157.11,157.14,157.0,157.09,73769.0,140.4206,140.4474,140.3223,140.4027,73769.0
2021-09-07 09:30:00,156.48,156.76,155.7,155.78,100816.0,139.8575,140.1078,139.1604,139.2319,100816.0
2021-09-07 09:35:00,155.77,155.85,155.18,155.22,60009.0,139.223,139.2945,138.6956,138.7314,60009.0
2021-09-07 09:40:00,155.2,155.24,155.07,155.11,32046.0,138.7135,138.7493,138.5973,138.6331,32046.0
2021-09-07 09:45:00,155.11,155.11,154.63,154.64,55437.0,138.6331,138.6331,138.2041,138.213,55437.0
2021-09-07 09:50:00,154.6,154.77,154.51,154.71,52668.0,138.1773,138.3292,138.0968,138.2756,52668.0
2021-09-07 09:55:00,154.69,154.77,154.56,154.73,28624.0,138.2577,138.3292,138.1415,138.2934,28624.0
2021-09-07 10:00:00,154.76,154.82,154.36,154.42,60741.0,138.3203,138.3739,137.9627,138.0164,60741.0
2021-09-07 10:05:00,154.41,154.5,154.22,154.29,37765.0,138.0074,138.0879,137.8376,137.9002,37765.0
2021-09-07 10:10:00,154.26,154.26,153.68,153.96,66787.0,137.8734,137.8734,137.355,137.6052,66787.0
2021-09-07 10:15:00,153.95,154.15,153.85,154.0,33964.0,137.5963,137.7751,137.5069,137.641,33964.0
2021-09-07 10:20:00,154.02,154.29,153.98,154.27,36613.0,137.6589,137.9002,137.6231,137.8823,36613.0
2021-09-07 10:25:00,154.26,154.42,154.23,154.39,26838.0,137.8734,138.0164,137.8466,137.9896,26838.0
2021-09-07 10:30:00,154.39,154.6,154.36,154.6,24663.0,137.9896,138.1773,137.9627,138.1773,24663.0
2021-09-07 10:35:00,154.59,154.71,154.31,154.43,40597.0,138.1683,138.2756,137.9181,138.0253,40597.0
2021-09-07 10:40:00,154.44,154.56,154.41,154.44,30473.0,138.0342,138.1415,138.0074,138.0342,30473.0
2021-09-07 10:45:00,154.46,154.62,154.36,154.6,27757.0,138.0521,138.1951,137.9627,138.1773,27757.0
2021-09-07 10:50:00,154.59,154.65,154.45,154.49,33835.0,138.1683,138.2219,138.0432,138.0789,33835.0
2021-09-07 10:55:00,154.52,154.76,154.47,154.7,27953.0,138.1058,138.3203,138.0611,138.2666,27953.0
2021-09-07 11:00:00,154.73,154.74,154.57,154.59,15055.0,138.2934,138.3024,138.1504,138.1683,15055.0
2021-09-07 11:05:00,154.55,154.84,154.55,154.84,17519.0,138.1326,138.3918,138.1326,138.3918,17519.0
2021-09-07 11:10:00,154.83,154.83,154.55,154.55,19522.0,138.3828,138.3828,138.1326,138.1326,19522.0
2021-09-07 11:15:00,154.53,154.53,154.4,154.4,23884.0,138.1147,138.1147,137.9985,137.9985,23884.0
2021-09-07 11:20:00,154.41,154.44,154.17,154.18,11518.0,138.0074,138.0342,137.7929,137.8019,11518.0
2021-09-07 11:25:00,154.19,154.33,154.17,154.28,24973.0,137.8108,137.9359,137.7929,137.8912,24973.0
2021-09-07 11:30:00,154.28,154.41,154.24,154.4,15211.0,137.8912,138.0074,137.8555,137.9985,15211.0
2021-09-07 11:35:00,154.41,154.58,154.4,154.56,20981.0,138.0074,138.1594,137.9985,138.1415,20981.0
2021-09-07 11:40:00,154.56,154.77,154.56,154.74,17930.0,138.1415,138.3292,138.1415,138.3024,17930.0
2021-09-07 11:45:00,154.74,154.75,154.64,154.73,13126.0,138.3024,138.3113,138.213,138.2934,13126.0
2021-09-07 11:50:00,154.74,154.83,154.71,154.8,12653.0,138.3024,138.3828,138.2756,138.356,12653.0
2021-09-07 11:55:00,154.79,154.85,154.76,154.85,16461.0,138.3471,138.4007,138.3203,138.4007,16461.0
2021-09-07 12:00:00,154.85,155.04,154.85,155.04,19422.0,138.4007,138.5705,138.4007,138.5705,19422.0
2021-09-07 12:05:00,155.03,155.13,155.03,155.08,17889.0,138.5616,138.651,138.5616,138.6063,17889.0
2021-09-07 12:10:00,155.08,155.17,155.07,155.14,9539.0,138.6063,138.6867,138.5973,138.6599,9539.0
2021-09-07 12:15:00,155.15,155.19,155.06,155.13,14072.0,138.6688,138.7046,138.5884,138.651,14072.0
2021-09-07 12:20:00,155.14,155.18,155.12,155.18,15559.0,138.6599,138.6956,138.642,138.6956,15559.0
2021-09-07 12:25:00,155.19,155.23,155.14,155.2,12658.0,138.7046,138.7403,138.6599,138.7135,12658.0
2021-09-07 12:30:00,155.21,155.23,155.13,155.15,11339.0,138.7225,138.7403,138.651,138.6688,11339.0
2021-09-07 12:35:00,155.16,155.22,155.13,155.14,13950.0,138.6778,138.7314,138.651,138.6599,13950.0
2021-09-07 12:40:00,155.14,155.15,155.06,155.08,6362.0,138.6599,138.6688,138.5884,138.6063,6362.0
2021-09-07 12:45:00,155.08,155.2,155.08,155.14,14954.0,138.6063,138.7135,138.6063,138.6599,14954.0
2021-09-07 12:50:00,155.15,155.18,155.14,155.18,13284.0,138.6688,138.6956,138.6599,138.6956,13284.0
2021-09-07 12:55:00,155.17,155.17,155.04,155.04,6748.0,138.6867,138.6867,138.5705,138.5705,6748.0
2021-09-07 13:00:00,155.03,155.11,154.99,155.01,14299.0,138.5616,138.6331,138.5258,138.5437,14299.0
2021-09-07 13:05:00,155.01,155.05,154.89,154.96,52910.0,138.5437,138.5795,138.4364,138.499,52910.0
2021-09-07 13:10:00,154.97,155.04,154.93,155.04,18878.0,138.5079,138.5705,138.4722,138.5705,18878.0
2021-09-07 13:15:00,155.04,155.13,155.03,155.12,11061.0,138.5705,138.651,138.5616,138.642,11061.0
2021-09-07 13:20:00,155.12,155.12,155.06,155.1,11394.0,138.642,138.642,138.5884,138.6241,11394.0
2021-09-07 13:25:00,155.09,155.09,154.94,154.99,11030.0,138.6152,138.6152,138.4811,138.5258,11030.0
2021-09-07 13:30:00,155.0,155.08,154.93,154.96,12056.0,138.5348,138.6063,138.4722,138.499,12056.0
2021-09-07 13:35:00,154.98,155.07,154.98,155.06,11588.0,138.5169,138.5973,138.5169,138.5884,11588.0
2021-09-07 13:40:00,155.05,155.07,154.93,154.93,15279.0,138.5795,138.5973,138.4722,138.4722,15279.0
2021-09-07 13:45:00,154.93,154.97,154.91,154.92,6517.0,138.4722,138.5079,138.4543,138.4633,6517.0
2021-09-07 13:50:00,154.91,155.0,154.89,155.0,9996.0,138.4543,138.5348,138.4364,138.5348,9996.0
2021-09-07 13:55:00,155.01,155.05,154.93,154.93,15919.0,138.5437,138.5795,138.4722,138.4722,15919.0
2021-09-07 14:00:00,154.93,154.98,154.91,154.95,12143.0,138.4722,138.5169,138.4543,138.4901,12143.0
2021-09-07 14:05:00,154.95,154.95,154.81,154.82,13895.0,138.4901,138.4901,138.3649,138.3739,13895.0
2021-09-07 14:10:00,154.82,154.83,154.73,154.75,10987.0,138.3739,138.3828,138.2934,138.3113,10987.0
2021-09-07 14:15:00,154.73,154.75,154.59,154.6,18018.0,138.2934,138.3113,138.1683,138.1773,18018.0
2021-09-07 14:20:00,154.6,154.61,154.52,154.53,19179.0,138.1773,138.1862,138.1058,138.1147,19179.0
2021-09-07 14:25:00,154.53,154.54,154.47,154.48,15436.0,138.1147,138.1236,138.0611,138.07,15436.0
2021-09-07 14:30:00,154.48,154.54,154.44,154.53,23752.0,138.07,138.1236,138.0342,138.1147,23752.0
2021-09-07 14:35:00,154.53,154.54,154.48,154.51,13373.0,138.1147,138.1236,138.07,138.0968,13373.0
2021-09-07 14:40:00,154.51,154.55,154.47,154.55,13194.0,138.0968,138.1326,138.0611,138.1326,13194.0
2021-09-07 14:45:00,154.56,154.56,154.5,154.52,11800.0,138.1415,138.1415,138.0879,138.1058,11800.0
2021-09-07 14:50:00,154.53,154.59,154.51,154.56,10689.0,138.1147,138.1683,138.0968,138.1415,10689.0
2021-09-07 14:55:00,154.55,154.63,154.55,154.55,9588.0,138.1326,138.2041,138.1326,138.1326,9588.0
2021-09-07 15:00:00,154.53,154.6,154.52,154.6,19940.0,138.1147,138.1773,138.1058,138.1773,19940.0
2021-09-07 15:05:00,154.59,154.64,154.58,154.63,13616.0,138.1683,138.213,138.1594,138.2041,13616.0
2021-09-07 15:10:00,154.64,154.65,154.47,154.47,18767.0,138.213,138.2219,138.0611,138.0611,18767.0
2021-09-07 15:15:00,154.47,154.51,154.43,154.48,13686.0,138.0611,138.0968,138.0253,138.07,13686.0
2021-09-07 15:20:00,154.47,154.47,154.41,154.43,13127.0,138.0611,138.0611,138.0074,138.0253,13127.0
2021-09-07 15:25:00,154.42,154.44,154.34,154.36,20292.0,138.0164,138.0342,137.9449,137.9627,20292.0
2021-09-07 15:30:00,154.36,154.43,154.33,154.41,27311.0,137.9627,138.0253,137.9359,138.0074,27311.0
2021-09-07 15:35:00,154.41,154.44,154.29,154.29,37310.0,138.0074,138.0342,137.9002,137.9002,37310.0
2021-09-07 15:40:00,154.29,154.33,154.22,154.24,28758.0,137.9002,137.9359,137.8376,137.8555,28758.0
2021-09-07 15:45:00,154.22,154.41,154.2,154.41,52572.0,137.8376,138.0074,137.8197,138.0074,52572.0
2021-09-07 15:50:00,154.4,154.77,154.4,154.54,162745.0,137.9985,138.3292,137.9985,138.1236,162745.0
2021-09-07 15:55:00,154.53,154.68,154.49,154.53,193887.0,138.1147,138.2488,138.0789,138.1147,193887.0
2021-09-08 09:30:00,154.57,154.78,154.3,154.78,39310.0,138.1504,138.3381,137.9091,138.3381,39310.0
2021-09-08 09:35:00,154.75,155.07,154.65,155.01,31625.0,138.3113,138.5973,138.2219,138.5437,31625.0
2021-09-08 09:40:00,155.03,155.25,154.98,155.13,18316.0,138.5616,138.7582,138.5169,138.651,18316.0
2021-09-08 09:45:00,155.06,155.33,154.88,155.22,28972.0,138.5884,138.8297,138.4275,138.7314,28972.0
2021-09-08 09:50:00,155.26,155.35,155.15,155.33,15925.0,138.7671,138.8476,138.6688,138.8297,15925.0
2021-09-08 09:55:00,155.33,155.47,155.32,155.34,19171.0,138.8297,138.9548,138.8208,138.8386,19171.0
2021-09-08 10:00:00,155.36,155.74,155.36,155.71,22083.0,138.8565,139.1962,138.8565,139.1693,22083.0
2021-09-08 10:05:00,155.7,155.92,155.64,155.72,21465.0,139.1604,139.357,139.1068,139.1783,21465.0
2021-09-08 10:10:00,155.72,155.77,155.3,155.33,24898.0,139.1783,139.223,138.8029,138.8297,24898.0
2021-09-08 10:15:00,155.32,155.45,155.29,155.34,18205.0,138.8208,138.937,138.794,138.8386,18205.0
2021-09-08 10:20:00,155.32,155.52,155.32,155.45,21015.0,138.8208,138.9995,138.8208,138.937,21015.0
2021-09-08 10:25:00,155.42,155.69,155.42,155.67,16378.0,138.9101,139.1515,138.9101,139.1336,16378.0
2021-09-08 10:30:00,155.65,155.8,155.63,155.8,19742.0,139.1157,139.2498,139.0978,139.2498,19742.0
2021-09-08 10:35:00,155.8,155.92,155.7,155.85,35560.0,139.2498,139.357,139.1604,139.2945,35560.0
2021-09-08 10:40:00,155.86,155.92,155.74,155.76,20198.0,139.3034,139.357,139.1962,139.214,20198.0
2021-09-08 10:45:00,155.75,155.79,155.61,155.72,19723.0,139.2051,139.2408,139.08,139.1783,19723.0
2021-09-08 10:50:00,155.72,156.05,155.66,156.04,19599.0,139.1783,139.4732,139.1247,139.4643,19599.0
2021-09-08 10:55:00,156.05,156.3,156.03,156.29,38874.0,139.4732,139.6967,139.4553,139.6877,38874.0
2021-09-08 11:00:00,156.31,156.62,156.3,156.58,31665.0,139.7056,139.9827,139.6967,139.9469,31665.0
2021-09-08 11:05:00,156.58,156.6,156.31,156.36,32798.0,139.9469,139.9648,139.7056,139.7503,32798.0
2021-09-08 11:10:00,156.35,156.35,156.15,156.23,18124.0,139.7414,139.7414,139.5626,139.6341,18124.0
2021-09-08 11:15:00,156.27,156.29,156.11,156.19,19545.0,139.6699,139.6877,139.5268,139.5984,19545.0
2021-09-08 11:20:00,156.2,156.21,156.02,156.11,27056.0,139.6073,139.6162,139.4464,139.5268,27056.0
2021-09-08 11:25:00,156.1,156.11,155.89,155.9,25530.0,139.5179,139.5268,139.3302,139.3392,25530.0
2021-09-08 11:30:00,155.89,156.03,155.88,155.93,34902.0,139.3302,139.4553,139.3213,139.366,34902.0
2021-09-08 11:35:00,155.94,156.0,155.84,155.88,13990.0,139.3749,139.4285,139.2855,139.3213,13990.0
2021-09-08 11:40:00,155.87,155.89,155.82,155.83,11446.0,139.3123,139.3302,139.2677,139.2766,11446.0
2021-09-08 11:45:00,155.84,155.92,155.84,155.87,11522.0,139.2855,139.357,139.2855,139.3123,11522.0
2021-09-08 11:50:00,155.88,156.06,155.88,156.0,16524.0,139.3213,139.4822,139.3213,139.4285,16524.0
2021-09-08 11:55:00,156.0,156.1,155.96,156.05,15156.0,139.4285,139.5179,139.3928,139.4732,15156.0
2021-09-08 12:00:00,156.09,156.09,155.89,155.91,32058.0,139.509,139.509,139.3302,139.3481,32058.0
2021-09-08 12:05:00,155.88,156.06,155.88,156.03,33789.0,139.3213,139.4822,139.3213,139.4553,33789.0
2021-09-08 12:10:00,156.06,156.08,155.93,155.98,117172.0,139.4822,139.5,139.366,139.4107,117172.0
2021-09-08 12:15:00,155.96,156.07,155.94,156.03,76872.0,139.3928,139.4911,139.3749,139.4553,76872.0
2021-09-08 12:20:00,156.03,156.13,155.99,156.12,45502.0,139.4553,139.5447,139.4196,139.5358,45502.0
2021-09-08 12:25:00,156.11,156.13,155.96,155.97,14830.0,139.5268,139.5447,139.3928,139.4017,14830.0
2021-09-08 12:30:00,156.01,156.03,155.84,155.87,12101.0,139.4375,139.4553,139.2855,139.3123,12101.0
2021-09-08 12:35:00,155.87,155.88,155.75,155.8,9248.0,139.3123,139.3213,139.2051,139.2498,9248.0
2021-09-08 12:40:00,155.81,155.86,155.76,155.78,8045.0,139.2587,139.3034,139.214,139.2319,8045.0
2021-09-08 12:45:00,155.8,155.83,155.77,155.8,7040.0,139.2498,139.2766,139.223,139.2498,7040.0
2021-09-08 12:50:00,155.78,155.81,155.76,155.76,14764.0,139.2319,139.2587,139.214,139.214,14764.0
2021-09-08 12:55:00,155.77,155.89,155.76,155.77,14839.0,139.223,139.3302,139.214,139.223,14839.0
2021-09-08 13:00:00,155.78,155.86,155.76,155.81,25637.0,139.2319,139.3034,139.214,139.2587,25637.0
2021-09-08 13:05:00,155.81,155.9,155.8,155.85,13592.0,139.2587,139.3392,139.2498,139.2945,13592.0
2021-09-08 13:10:00,155.84,155.86,155.77,155.84,14970.0,139.2855,139.3034,139.223,139.2855,14970.0
2021-09-08 13:15:00,155.84,155.96,155.82,155.93,23585.0,139.2855,139.3928,139.2677,139.366,23585.0
2021-09-08 13:20:00,155.93,156.02,155.93,155.96,14557.0,139.366,139.4464,139.366,139.3928,14557.0
2021-09-08 13:25:00,155.99,156.02,155.95,155.99,17601.0,139.4196,139.4464,139.3838,139.4196,17601.0
2021-09-08 13:30:00,156.0,156.11,155.99,156.05,9166.0,139.4285,139.5268,139.4196,139.4732,9166.0
2021-09-08 13:35:00,156.06,156.14,156.01,156.14,28413.0,139.4822,139.5537,139.4375,139.5537,28413.0
2021-09-08 13:40:00,156.14,156.17,156.09,156.12,12386.0,139.5537,139.5805,139.509,139.5358,12386.0
2021-09-08 13:45:00,156.13,156.28,156.13,156.22,13281.0,139.5447,139.6788,139.5447,139.6252,13281.0
2021-09-08 13:50:00,156.23,156.23,156.13,156.2,14916.0,139.6341,139.6341,139.5447,139.6073,14916.0
2021-09-08 13:55:00,156.17,156.27,156.17,156.19,12197.0,139.5805,139.6699,139.5805,139.5984,12197.0
2021-09-08 14:00:00,156.18,156.29,156.16,156.2,32622.0,139.5894,139.6877,139.5715,139.6073,32622.0
2021-09-08 14:05:00,156.21,156.23,156.11,156.22,11996.0,139.6162,139.6341,139.5268,139.6252,11996.0
2021-09-08 14:10:00,156.22,156.32,156.22,156.3,8768.0,139.6252,139.7145,139.6252,139.6967,8768.0
2021-09-08 14:15:00,156.31,156.33,156.25,156.29,11072.0,139.7056,139.7235,139.652,139.6877,11072.0
2021-09-08 14:20:00,156.28,156.33,156.26,156.31,13579.0,139.6788,139.7235,139.6609,139.7056,13579.0
2021-09-08 14:25:00,156.32,156.37,156.3,156.37,8700.0,139.7145,139.7592,139.6967,139.7592,8700.0
2021-09-08 14:30:00,156.35,156.46,156.34,156.42,11736.0,139.7414,139.8397,139.7324,139.8039,11736.0
2021-09-08 14:35:00,156.41,156.47,156.38,156.46,22984.0,139.795,139.8486,139.7682,139.8397,22984.0
2021-09-08 14:40:00,156.47,156.57,156.46,156.56,10511.0,139.8486,139.938,139.8397,139.929,10511.0
2021-09-08 14:45:00,156.56,156.57,156.46,156.49,6638.0,139.929,139.938,139.8397,139.8665,6638.0
2021-09-08 14:50:00,156.48,156.58,156.47,156.56,9319.0,139.8575,139.9469,139.8486,139.929,9319.0
2021-09-08 14:55:00,156.56,156.66,156.56,156.65,13064.0,139.929,140.0184,139.929,140.0095,13064.0
2021-09-08 15:00:00,156.64,156.68,156.61,156.63,12436.0,140.0005,140.0363,139.9737,139.9916,12436.0
2021-09-08 15:05:00,156.63,156.7,156.63,156.64,19458.0,139.9916,140.0542,139.9916,140.0005,19458.0
2021-09-08 15:10:00,156.64,156.71,156.63,156.71,18454.0,140.0005,140.0631,139.9916,140.0631,18454.0
2021-09-08 15:15:00,156.7,156.72,156.65,156.66,16262.0,140.0542,140.0721,140.0095,140.0184,16262.0
2021-09-08 15:20:00,156.64,156.65,156.57,156.62,22651.0,140.0005,140.0095,139.938,139.9827,22651.0
2021-09-08 15:25:00,156.63,156.65,156.51,156.52,23906.0,139.9916,140.0095,139.8844,139.8933,23906.0
2021-09-08 15:30:00,156.53,156.6,156.47,156.47,36400.0,139.9022,139.9648,139.8486,139.8486,36400.0
2021-09-08 15:35:00,156.46,156.46,156.35,156.42,37728.0,139.8397,139.8397,139.7414,139.8039,37728.0
2021-09-08 15:40:00,156.42,156.6,156.41,156.54,26324.0,139.8039,139.9648,139.795,139.9112,26324.0
2021-09-08 15:45:00,156.54,156.64,156.49,156.59,50600.0,139.9112,140.0005,139.8665,139.9559,50600.0
2021-09-08 15:50:00,156.58,156.64,156.31,156.56,92873.0,139.9469,140.0005,139.7056,139.929,92873.0
2021-09-08 15:55:00,156.55,156.75,156.54,156.74,107179.0,139.9201,140.0989,139.9112,140.0899,107179.0
2021-09-09 09:30:00,156.86,156.97,156.34,156.34,67591.0,140.1972,140.2955,139.7324,139.7324,67591.0
2021-09-09 09:35:00,156.35,156.4,156.09,156.35,26211.0,139.7414,139.786,139.509,139.7414,26211.0
2021-09-09 09:40:00,156.37,156.62,156.23,156.62,32535.0,139.7592,139.9827,139.6341,139.9827,32535.0
2021-09-09 09:45:00,156.64,156.74,156.55,156.62,26545.0,140.0005,140.0899,139.9201,139.9827,26545.0
2021-09-09 09:50:00,156.59,156.86,156.58,156.69,20345.0,139.9559,140.1972,139.9469,140.0452,20345.0
2021-09-09 09:55:00,156.68,156.69,156.37,156.41,16839.0,140.0363,140.0452,139.7592,139.795,16839.0
2021-09-09 10:00:00,156.47,156.51,156.33,156.42,23910.0,139.8486,139.8844,139.7235,139.8039,23910.0
2021-09-09 10:05:00,156.43,156.45,156.08,156.11,16313.0,139.8129,139.8307,139.5,139.5268,16313.0
2021-09-09 10:10:00,156.18,156.41,156.18,156.26,21766.0,139.5894,139.795,139.5894,139.6609,21766.0
2021-09-09 10:15:00,156.29,156.49,156.13,156.15,17273.0,139.6877,139.8665,139.5447,139.5626,17273.0
2021-09-09 10:20:00,156.14,156.2,155.95,155.97,22175.0,139.5537,139.6073,139.3838,139.4017,22175.0
2021-09-09 10:25:00,155.99,156.16,155.95,156.05,10534.0,139.4196,139.5715,139.3838,139.4732,10534.0
2021-09-09 10:30:00,156.04,156.26,156.04,156.06,21323.0,139.4643,139.6609,139.4643,139.4822,21323.0
2021-09-09 10:35:00,156.07,156.12,155.76,155.76,22317.0,139.4911,139.5358,139.214,139.214,22317.0
2021-09-09 10:40:00,155.76,155.87,155.7,155.78,16628.0,139.214,139.3123,139.1604,139.2319,16628.0
2021-09-09 10:45:00,155.77,155.79,155.67,155.78,27171.0,139.223,139.2408,139.1336,139.2319,27171.0
2021-09-09 10:50:00,155.79,155.93,155.75,155.87,16604.0,139.2408,139.366,139.2051,139.3123,16604.0
2021-09-09 10:55:00,155.88,155.92,155.78,155.88,16832.0,139.3213,139.357,139.2319,139.3213,16832.0
2021-09-09 11:00:00,155.94,155.95,155.76,155.86,10773.0,139.3749,139.3838,139.214,139.3034,10773.0
2021-09-09 11:05:00,155.86,155.9,155.77,155.77,17872.0,139.3034,139.3392,139.223,139.223,17872.0
2021-09-09 11:10:00,155.77,155.77,155.62,155.71,13707.0,139.223,139.223,139.0889,139.1693,13707.0
2021-09-09 11:15:00,155.71,155.77,155.62,155.75,13846.0,139.1693,139.223,139.0889,139.2051,13846.0
2021-09-09 11:20:00,155.75,155.95,155.75,155.94,17844.0,139.2051,139.3838,139.2051,139.3749,17844.0
2021-09-09 11:25:00,155.94,155.99,155.89,155.9,12670.0,139.3749,139.4196,139.3302,139.3392,12670.0
2021-09-09 11:30:00,155.93,156.05,155.93,156.02,9914.0,139.366,139.4732,139.366,139.4464,9914.0
2021-09-09 11:35:00,156.03,156.06,155.94,156.01,11400.0,139.4553,139.4822,139.3749,139.4375,11400.0
2021-09-09 11:40:00,156.0,156.0,155.92,155.93,4479.0,139.4285,139.4285,139.357,139.366,4479.0
2021-09-09 11:45:00,155.93,156.1,155.93,156.09,7752.0,139.366,139.5179,139.366,139.509,7752.0
2021-09-09 11:50:00,156.08,156.12,155.92,155.94,15285.0,139.5,139.5358,139.357,139.3749,15285.0
2021-09-09 11:55:00,155.93,155.98,155.9,155.93,9158.0,139.366,139.4107,139.3392,139.366,9158.0
2021-09-09 12:00:00,155.93,155.96,155.71,155.72,15433.0,139.366,139.3928,139.1693,139.1783,15433.0
2021-09-09 12:05:00,155.74,155.79,155.66,155.79,9635.0,139.1962,139.2408,139.1247,139.2408,9635.0
2021-09-09 12:10:00,155.81,155.89,155.76,155.86,13849.0,139.2587,139.3302,139.214,139.3034,13849.0
2021-09-09 12:15:00,155.85,155.87,155.77,155.86,12937.0,139.2945,139.3123,139.223,139.3034,12937.0
2021-09-09 12:20:00,155.86,155.86,155.79,155.86,7397.0,139.3034,139.3034,139.2408,139.3034,7397.0
2021-09-09 12:25:00,155.87,155.88,155.7,155.72,16350.0,139.3123,139.3213,139.1604,139.1783,16350.0
2021-09-09 12:30:00,155.72,155.79,155.62,155.77,17984.0,139.1783,139.2408,139.0889,139.223,17984.0
2021-09-09 12:35:00,155.76,155.89,155.75,155.85,7731.0,139.214,139.3302,139.2051,139.2945,7731.0
2021-09-09 12:40:00,155.84,155.95,155.83,155.86,12273.0,139.2855,139.3838,139.2766,139.3034,12273.0
2021-09-09 12:45:00,155.85,155.96,155.85,155.91,5260.0,139.2945,139.3928,139.2945,139.3481,5260.0
2021-09-09 12:50:00,155.91,155.92,155.83,155.88,6655.0,139.3481,139.357,139.2766,139.3213,6655.0
2021-09-09 12:55:00,155.87,155.93,155.81,155.82,9387.0,139.3123,139.366,139.2587,139.2677,9387.0
2021-09-09 13:00:00,155.83,156.01,155.83,155.98,7374.0,139.2766,139.4375,139.2766,139.4107,7374.0
2021-09-09 13:05:00,155.97,156.06,155.96,156.04,4521.0,139.4017,139.4822,139.3928,139.4643,4521.0
2021-09-09 13:10:00,156.03,156.09,156.03,156.08,11401.0,139.4553,139.509,139.4553,139.5,11401.0
2021-09-09 13:15:00,156.07,156.09,156.03,156.04,10879.0,139.4911,139.509,139.4553,139.4643,10879.0
2021-09-09 13:20:00,156.04,156.04,155.74,155.95,36192.0,139.4643,139.4643,139.1962,139.3838,36192.0
2021-09-09 13:25:00,155.97,155.97,155.83,155.84,17202.0,139.4017,139.4017,139.2766,139.2855,17202.0
2021-09-09 13:30:00,155.82,155.85,155.68,155.71,14747.0,139.2677,139.2945,139.1425,139.1693,14747.0
2021-09-09 13:35:00,155.69,155.74,155.65,155.73,16439.0,139.1515,139.1962,139.1157,139.1872,16439.0
2021-09-09 13:40:00,155.73,155.89,155.69,155.81,24789.0,139.1872,139.3302,139.1515,139.2587,24789.0
2021-09-09 13:45:00,155.79,155.81,155.67,155.72,14669.0,139.2408,139.2587,139.1336,139.1783,14669.0
2021-09-09 13:50:00,155.72,155.72,155.65,155.7,16346.0,139.1783,139.1783,139.1157,139.1604,16346.0
2021-09-09 13:55:00,155.69,155.71,155.57,155.57,18184.0,139.1515,139.1693,139.0442,139.0442,18184.0
2021-09-09 14:00:00,155.54,155.55,155.4,155.41,18174.0,139.0174,139.0263,138.8923,138.9012,18174.0
2021-09-09 14:05:00,155.41,155.56,155.41,155.49,23611.0,138.9012,139.0353,138.9012,138.9727,23611.0
2021-09-09 14:10:00,155.48,155.51,155.45,155.48,11808.0,138.9638,138.9906,138.937,138.9638,11808.0
2021-09-09 14:15:00,155.47,155.54,155.47,155.49,24672.0,138.9548,139.0174,138.9548,138.9727,24672.0
2021-09-09 14:20:00,155.48,155.57,155.46,155.53,15108.0,138.9638,139.0442,138.9459,139.0085,15108.0
2021-09-09 14:25:00,155.52,155.62,155.52,155.53,11672.0,138.9995,139.0889,138.9995,139.0085,11672.0
2021-09-09 14:30:00,155.55,155.61,155.49,155.5,10718.0,139.0263,139.08,138.9727,138.9816,10718.0
2021-09-09 14:35:00,155.51,155.53,155.45,155.52,8433.0,138.9906,139.0085,138.937,138.9995,8433.0
2021-09-09 14:40:00,155.53,155.57,155.5,155.55,13962.0,139.0085,139.0442,138.9816,139.0263,13962.0
2021-09-09 14:45:00,155.54,155.63,155.54,155.61,11155.0,139.0174,139.0978,139.0174,139.08,11155.0
2021-09-09 14:50:00,155.61,155.66,155.58,155.62,18696.0,139.08,139.1247,139.0531,139.0889,18696.0
2021-09-09 14:55:00,155.63,155.72,155.63,155.72,7840.0,139.0978,139.1783,139.0978,139.1783,7840.0
2021-09-09 15:00:00,155.73,155.74,155.57,155.59,11584.0,139.1872,139.1962,139.0442,139.0621,11584.0
2021-09-09 15:05:00,155.6,155.65,155.58,155.6,11845.0,139.071,139.1157,139.0531,139.071,11845.0
2021-09-09 15:10:00,155.61,155.69,155.57,155.61,9804.0,139.08,139.1515,139.0442,139.08,9804.0
2021-09-09 15:15:00,155.61,155.61,155.53,155.55,11212.0,139.08,139.08,139.0085,139.0263,11212.0
2021-09-09 15:20:00,155.55,155.62,155.54,155.61,8512.0,139.0263,139.0889,139.0174,139.08,8512.0
2021-09-09 15:25:00,155.6,155.66,155.6,155.63,10891.0,139.071,139.1247,139.071,139.0978,10891.0
2021-09-09 15:30:00,155.61,155.62,155.49,155.5,35261.0,139.08,139.0889,138.9727,138.9816,35261.0
2021-09-09 15:35:00,155.5,155.57,155.46,155.56,36739.0,138.9816,139.0442,138.9459,139.0353,36739.0
2021-09-09 15:40:00,155.57,155.77,155.52,155.74,40742.0,139.0442,139.223,138.9995,139.1962,40742.0
2021-09-09 15:45:00,155.75,155.75,155.62,155.69,41387.0,139.2051,139.2051,139.0889,139.1515,41387.0
2021-09-09 15:50:00,155.67,155.85,155.6,155.71,82792.0,139.1336,139.2945,139.071,139.1693,82792.0
2021-09-09 15:55:00,155.72,155.78,155.63,155.73,197666.0,139.1783,139.2319,139.0978,139.1872,197666.0
2021-09-10 09:30:00,156.29,156.29,155.61,155.8,67758.0,139.6877,139.6877,139.08,139.2498,67758.0
2021-09-10 09:35:00,155.84,155.86,155.67,155.78,14709.0,139.2855,139.3034,139.1336,139.2319,14709.0
2021-09-10 09:40:00,155.73,155.78,155.41,155.45,27402.0,139.1872,139.2319,138.9012,138.937,27402.0
2021-09-10 09:45:00,155.43,155.43,155.13,155.15,13531.0,138.9191,138.9191,138.651,138.6688,13531.0
2021-09-10 09:50:00,155.17,155.27,155.05,155.24,11688.0,138.6867,138.7761,138.5795,138.7493,11688.0
2021-09-10 09:55:00,155.26,155.28,155.06,155.09,13807.0,138.7671,138.785,138.5884,138.6152,13807.0
2021-09-10 10:00:00,155.08,155.24,155.05,155.18,26596.0,138.6063,138.7493,138.5795,138.6956,26596.0
2021-09-10 10:05:00,155.21,155.28,155.18,155.25,8512.0,138.7225,138.785,138.6956,138.7582,8512.0
2021-09-10 10:10:00,155.25,155.3,155.11,155.26,13187.0,138.7582,138.8029,138.6331,138.7671,13187.0
2021-09-10 10:15:00,155.27,155.36,155.1,155.1,17242.0,138.7761,138.8565,138.6241,138.6241,17242.0
2021-09-10 10:20:00,155.13,155.3,155.13,155.29,9718.0,138.651,138.8029,138.651,138.794,9718.0
2021-09-10 10:25:00,155.31,155.39,155.17,155.22,6441.0,138.8118,138.8833,138.6867,138.7314,6441.0
2021-09-10 10:30:00,155.21,155.34,155.08,155.26,27177.0,138.7225,138.8386,138.6063,138.7671,27177.0
2021-09-10 10:35:00,155.26,155.37,155.22,155.28,17218.0,138.7671,138.8655,138.7314,138.785,17218.0
2021-09-10 10:40:00,155.28,155.29,155.1,155.13,7515.0,138.785,138.794,138.6241,138.651,7515.0
2021-09-10 10:45:00,155.14,155.19,155.04,155.07,17896.0,138.6599,138.7046,138.5705,138.5973,17896.0
2021-09-10 10:50:00,155.09,155.24,155.04,155.14,32941.0,138.6152,138.7493,138.5705,138.6599,32941.0
2021-09-10 10:55:00,155.11,155.24,155.01,155.23,26722.0,138.6331,138.7493,138.5437,138.7403,26722.0
2021-09-10 11:00:00,155.26,155.45,155.26,155.29,9513.0,138.7671,138.937,138.7671,138.794,9513.0
2021-09-10 11:05:00,155.28,155.32,155.15,155.3,14159.0,138.785,138.8208,138.6688,138.8029,14159.0
2021-09-10 11:10:00,155.31,155.38,155.23,155.29,11983.0,138.8118,138.8744,138.7403,138.794,11983.0
2021-09-10 11:15:00,155.27,155.45,155.26,155.35,10869.0,138.7761,138.937,138.7671,138.8476,10869.0
2021-09-10 11:20:00,155.37,155.52,155.32,155.36,13017.0,138.8655,138.9995,138.8208,138.8565,13017.0
2021-09-10 11:25:00,155.38,155.47,155.36,155.4,20917.0,138.8744,138.9548,138.8565,138.8923,20917.0
2021-09-10 11:30:00,155.4,155.51,155.1,155.13,33809.0,138.8923,138.9906,138.6241,138.651,33809.0
2021-09-10 11:35:00,155.15,155.28,155.13,155.2,9486.0,138.6688,138.785,138.651,138.7135,9486.0
2021-09-10 11:40:00,155.22,155.26,155.18,155.24,12467.0,138.7314,138.7671,138.6956,138.7493,12467.0
2021-09-10 11:45:00,155.25,155.41,155.23,155.35,13637.0,138.7582,138.9012,138.7403,138.8476,13637.0
2021-09-10 11:50:00,155.35,155.47,155.32,155.44,14613.0,138.8476,138.9548,138.8208,138.928,14613.0
2021-09-10 11:55:00,155.44,155.44,155.25,155.35,10610.0,138.928,138.928,138.7582,138.8476,10610.0
2021-09-10 12:00:00,155.35,155.39,155.31,155.38,9443.0,138.8476,138.8833,138.8118,138.8744,9443.0
2021-09-10 12:05:00,155.37,155.51,155.37,155.51,4650.0,138.8655,138.9906,138.8655,138.9906,4650.0
2021-09-10 12:10:00,155.52,155.58,155.51,155.51,7577.0,138.9995,139.0531,138.9906,138.9906,7577.0
2021-09-10 12:15:00,155.5,155.6,155.47,155.48,16918.0,138.9816,139.071,138.9548,138.9638,16918.0
2021-09-10 12:20:00,155.49,155.57,155.47,155.56,7478.0,138.9727,139.0442,138.9548,139.0353,7478.0
2021-09-10 12:25:00,155.56,155.57,155.43,155.44,6852.0,139.0353,139.0442,138.9191,138.928,6852.0
2021-09-10 12:30:00,155.45,155.51,155.44,155.47,8714.0,138.937,138.9906,138.928,138.9548,8714.0
2021-09-10 12:35:00,155.47,155.59,155.46,155.53,6737.0,138.9548,139.0621,138.9459,139.0085,6737.0
2021-09-10 12:40:00,155.53,155.59,155.5,155.56,6830.0,139.0085,139.0621,138.9816,139.0353,6830.0
2021-09-10 12:45:00,155.56,155.59,155.54,155.59,5270.0,139.0353,139.0621,139.0174,139.0621,5270.0
2021-09-10 12:50:00,155.6,155.73,155.6,155.72,15532.0,139.071,139.1872,139.071,139.1783,15532.0
2021-09-10 12:55:00,155.72,155.76,155.68,155.71,9419.0,139.1783,139.214,139.1425,139.1693,9419.0
2021-09-10 13:00:00,155.71,155.72,155.64,155.71,17560.0,139.1693,139.1783,139.1068,139.1693,17560.0
2021-09-10 13:05:00,155.71,155.71,155.64,155.68,14307.0,139.1693,139.1693,139.1068,139.1425,14307.0
2021-09-10 13:10:00,155.68,155.75,155.63,155.74,7712.0,139.1425,139.2051,139.0978,139.1962,7712.0
2021-09-10 13:15:00,155.72,155.75,155.64,155.66,16791.0,139.1783,139.2051,139.1068,139.1247,16791.0
2021-09-10 13:20:00,155.67,155.71,155.57,155.6,13093.0,139.1336,139.1693,139.0442,139.071,13093.0
2021-09-10 13:25:00,155.57,155.58,155.53,155.57,4732.0,139.0442,139.0531,139.0085,139.0442,4732.0
2021-09-10 13:30:00,155.56,155.63,155.55,155.63,15014.0,139.0353,139.0978,139.0263,139.0978,15014.0
2021-09-10 13:35:00,155.63,155.75,155.63,155.75,8659.0,139.0978,139.2051,139.0978,139.2051,8659.0
2021-09-10 13:40:00,155.74,155.75,155.7,155.72,10455.0,139.1962,139.2051,139.1604,139.1783,10455.0
2021-09-10 13:45:00,155.71,155.82,155.7,155.77,8940.0,139.1693,139.2677,139.1604,139.223,8940.0
2021-09-10 13:50:00,155.79,155.84,155.75,155.79,10211.0,139.2408,139.2855,139.2051,139.2408,10211.0
2021-09-10 13:55:00,155.79,155.8,155.75,155.78,9088.0,139.2408,139.2498,139.2051,139.2319,9088.0
2021-09-10 14:00:00,155.78,155.81,155.75,155.8,6409.0,139.2319,139.2587,139.2051,139.2498,6409.0
2021-09-10 14:05:00,155.8,155.9,155.79,155.87,11732.0,139.2498,139.3392,139.2408,139.3123,11732.0
2021-09-10 14:10:00,155.87,155.94,155.85,155.93,22022.0,139.3123,139.3749,139.2945,139.366,22022.0
2021-09-10 14:15:00,155.92,156.02,155.92,155.98,46887.0,139.357,139.4464,139.357,139.4107,46887.0
2021-09-10 14:20:00,155.97,156.1,155.95,156.1,12080.0,139.4017,139.5179,139.3838,139.5179,12080.0
2021-09-10 14:25:00,156.11,156.13,156.01,156.05,9417.0,139.5268,139.5447,139.4375,139.4732,9417.0
2021-09-10 14:30:00,156.1,156.15,156.06,156.09,11533.0,139.5179,139.5626,139.4822,139.509,11533.0
2021-09-10 14:35:00,156.1,156.16,156.09,156.14,7847.0,139.5179,139.5715,139.509,139.5537,7847.0
2021-09-10 14:40:00,156.15,156.21,156.14,156.16,7975.0,139.5626,139.6162,139.5537,139.5715,7975.0
2021-09-10 14:45:00,156.18,156.2,156.14,156.17,13148.0,139.5894,139.6073,139.5537,139.5805,13148.0
2021-09-10 14:50:00,156.16,156.21,156.12,156.16,13022.0,139.5715,139.6162,139.5358,139.5715,13022.0
2021-09-10 14:55:00,156.17,156.2,156.13,156.14,9398.0,139.5805,139.6073,139.5447,139.5537,9398.0
2021-09-10 15:00:00,156.14,156.18,156.11,156.16,12397.0,139.5537,139.5894,139.5268,139.5715,12397.0
2021-09-10 15:05:00,156.16,156.25,156.15,156.18,21756.0,139.5715,139.652,139.5626,139.5894,21756.0
2021-09-10 15:10:00,156.17,156.23,156.06,156.13,23820.0,139.5805,139.6341,139.4822,139.5447,23820.0
2021-09-10 15:15:00,156.1,156.14,156.01,156.09,28162.0,139.5179,139.5537,139.4375,139.509,28162.0
2021-09-10 15:20:00,156.1,156.1,155.98,156.03,16957.0,139.5179,139.5179,139.4107,139.4553,16957.0
2021-09-10 15:25:00,155.99,156.06,155.92,156.03,18494.0,139.4196,139.4822,139.357,139.4553,18494.0
2021-09-10 15:30:00,156.03,156.07,155.99,156.01,21086.0,139.4553,139.4911,139.4196,139.4375,21086.0
2021-09-10 15:35:00,156.0,156.03,155.83,155.84,28884.0,139.4285,139.4553,139.2766,139.2855,28884.0
2021-09-10 15:40:00,155.84,155.88,155.76,155.82,34727.0,139.2855,139.3213,139.214,139.2677,34727.0
2021-09-10 15:45:00,155.82,155.87,155.59,155.61,30025.0,139.2677,139.3123,139.0621,139.08,30025.0
2021-09-10 15:50:00,155.6,155.67,155.43,155.56,104412.0,139.071,139.1336,138.9191,139.0353,104412.0
2021-09-10 15:55:00,155.57,155.58,155.41,155.49,151308.0,139.0442,139.0531,138.9012,138.9727,151308.0
2021-09-13 09:30:00,156.03,156.44,155.9,156.43,79480.0,139.4553,139.8218,139.3392,139.8129,79480.0
2021-09-13 09:35:00,156.47,156.99,156.44,156.96,39193.0,139.8486,140.3134,139.8218,140.2866,39193.0
2021-09-13 09:40:00,156.97,157.3,156.91,157.19,51321.0,140.2955,140.5904,140.2419,140.4921,51321.0
2021-09-13 09:45:00,157.18,157.24,157.0,157.14,40017.0,140.4832,140.5368,140.3223,140.4474,40017.0
2021-09-13 09:50:00,157.09,157.17,156.83,156.94,18910.0,140.4027,140.4742,140.1704,140.2687,18910.0
2021-09-13 09:55:00,156.94,157.29,156.94,157.17,32275.0,140.2687,140.5815,140.2687,140.4742,32275.0
2021-09-13 10:00:00,157.18,157.2,156.72,157.03,47782.0,140.4832,140.5011,140.0721,140.3491,47782.0
2021-09-13 10:05:00,156.94,157.33,156.94,157.33,25119.0,140.2687,140.6173,140.2687,140.6173,25119.0
2021-09-13 10:10:00,157.27,157.4,157.14,157.16,22530.0,140.5636,140.6798,140.4474,140.4653,22530.0
2021-09-13 10:15:00,157.08,157.15,156.59,156.7,18198.0,140.3938,140.4564,139.9559,140.0542,18198.0
2021-09-13 10:20:00,156.67,156.67,156.31,156.31,22512.0,140.0274,140.0274,139.7056,139.7056,22512.0
2021-09-13 10:25:00,156.31,156.42,156.26,156.4,27219.0,139.7056,139.8039,139.6609,139.786,27219.0
2021-09-13 10:30:00,156.42,156.63,156.4,156.46,20022.0,139.8039,139.9916,139.786,139.8397,20022.0
2021-09-13 10:35:00,156.47,156.65,156.44,156.47,16387.0,139.8486,140.0095,139.8218,139.8486,16387.0
2021-09-13 10:40:00,156.48,156.49,156.09,156.09,17573.0,139.8575,139.8665,139.509,139.509,17573.0
2021-09-13 10:45:00,156.11,156.34,156.08,156.2,42001.0,139.5268,139.7324,139.5,139.6073,42001.0
2021-09-13 10:50:00,156.22,156.5,156.22,156.43,28522.0,139.6252,139.8754,139.6252,139.8129,28522.0
2021-09-13 10:55:00,156.45,156.52,156.36,156.41,16183.0,139.8307,139.8933,139.7503,139.795,16183.0
2021-09-13 11:00:00,156.35,156.35,156.11,156.11,21190.0,139.7414,139.7414,139.5268,139.5268,21190.0
2021-09-13 11:05:00,156.13,156.24,156.09,156.22,14102.0,139.5447,139.643,139.509,139.6252,14102.0
2021-09-13 11:10:00,156.19,156.36,156.18,156.3,15111.0,139.5984,139.7503,139.5894,139.6967,15111.0
2021-09-13 11:15:00,156.27,156.33,156.14,156.14,9920.0,139.6699,139.7235,139.5537,139.5537,9920.0
2021-09-13 11:20:00,156.14,156.23,156.06,156.2,9751.0,139.5537,139.6341,139.4822,139.6073,9751.0
2021-09-13 11:25:00,156.18,156.24,156.12,156.14,14045.0,139.5894,139.643,139.5358,139.5537,14045.0
2021-09-13 11:30:00,156.11,156.36,156.09,156.28,12422.0,139.5268,139.7503,139.509,139.6788,12422.0
2021-09-13 11:35:00,156.26,156.39,156.21,156.39,11512.0,139.6609,139.7771,139.6162,139.7771,11512.0
2021-09-13 11:40:00,156.38,156.4,156.26,156.34,8901.0,139.7682,139.786,139.6609,139.7324,8901.0
2021-09-13 11:45:00,156.33,156.43,156.32,156.35,9527.0,139.7235,139.8129,139.7145,139.7414,9527.0
2021-09-13 11:50:00,156.37,156.37,156.25,156.25,6127.0,139.7592,139.7592,139.652,139.652,6127.0
2021-09-13 11:55:00,156.27,156.33,156.2,156.22,9498.0,139.6699,139.7235,139.6073,139.6252,9498.0
2021-09-13 12:00:00,156.22,156.23,156.03,156.07,7780.0,139.6252,139.6341,139.4553,139.4911,7780.0
2021-09-13 12:05:00,156.02,156.15,156.0,156.04,11264.0,139.4464,139.5626,139.4285,139.4643,11264.0
2021-09-13 12:10:00,156.05,156.2,156.03,156.17,11980.0,139.4732,139.6073,139.4553,139.5805,11980.0
2021-09-13 12:15:00,156.16,156.24,156.12,156.15,11437.0,139.5715,139.643,139.5358,139.5626,11437.0
2021-09-13 12:20:00,156.19,156.28,156.14,156.28,7849.0,139.5984,139.6788,139.5537,139.6788,7849.0
2021-09-13 12:25:00,156.25,156.32,156.25,156.3,8163.0,139.652,139.7145,139.652,139.6967,8163.0
2021-09-13 12:30:00,156.26,156.27,156.16,156.22,8484.0,139.6609,139.6699,139.5715,139.6252,8484.0
2021-09-13 12:35:00,156.25,156.35,156.22,156.25,9591.0,139.652,139.7414,139.6252,139.652,9591.0
2021-09-13 12:40:00,156.26,156.27,156.14,156.15,4943.0,139.6609,139.6699,139.5537,139.5626,4943.0
2021-09-13 12:45:00,156.09,156.1,156.04,156.06,8229.0,139.509,139.5179,139.4643,139.4822,8229.0
2021-09-13 12:50:00,156.07,156.1,155.97,155.97,8512.0,139.4911,139.5179,139.4017,139.4017,8512.0
2021-09-13 12:55:00,155.97,155.99,155.92,155.95,18365.0,139.4017,139.4196,139.357,139.3838,18365.0
2021-09-13 13:00:00,155.97,156.03,155.92,155.94,13293.0,139.4017,139.4553,139.357,139.3749,13293.0
2021-09-13 13:05:00,155.9,155.96,155.9,155.9,11701.0,139.3392,139.3928,139.3392,139.3392,11701.0
2021-09-13 13:10:00,155.89,155.89,155.81,155.82,10459.0,139.3302,139.3302,139.2587,139.2677,10459.0
2021-09-13 13:15:00,155.84,155.9,155.78,155.89,8792.0,139.2855,139.3392,139.2319,139.3302,8792.0
2021-09-13 13:20:00,155.89,155.91,155.85,155.88,4767.0,139.3302,139.3481,139.2945,139.3213,4767.0
2021-09-13 13:25:00,155.86,155.9,155.84,155.87,5305.0,139.3034,139.3392,139.2855,139.3123,5305.0
2021-09-13 13:30:00,155.87,155.88,155.75,155.77,8734.0,139.3123,139.3213,139.2051,139.223,8734.0
2021-09-13 13:35:00,155.76,155.8,155.69,155.69,11480.0,139.214,139.2498,139.1515,139.1515,11480.0
2021-09-13 13:40:00,155.69,155.8,155.66,155.72,10400.0,139.1515,139.2498,139.1247,139.1783,10400.0
2021-09-13 13:45:00,155.74,155.78,155.68,155.7,7165.0,139.1962,139.2319,139.1425,139.1604,7165.0
2021-09-13 13:50:00,155.69,155.69,155.56,155.57,10758.0,139.1515,139.1515,139.0353,139.0442,10758.0
2021-09-13 13:55:00,155.58,155.7,155.58,155.64,7121.0,139.0531,139.1604,139.0531,139.1068,7121.0
2021-09-13 14:00:00,155.65,155.7,155.63,155.67,7641.0,139.1157,139.1604,139.0978,139.1336,7641.0
2021-09-13 14:05:00,155.69,155.69,155.6,155.61,8166.0,139.1515,139.1515,139.071,139.08,8166.0
2021-09-13 14:10:00,155.59,155.6,155.49,155.5,8384.0,139.0621,139.071,138.9727,138.9816,8384.0
2021-09-13 14:15:00,155.51,155.54,155.39,155.47,22586.0,138.9906,139.0174,138.8833,138.9548,22586.0
2021-09-13 14:20:00,155.47,155.59,155.44,155.58,24246.0,138.9548,139.0621,138.928,139.0531,24246.0
2021-09-13 14:25:00,155.56,155.68,155.54,155.55,14208.0,139.0353,139.1425,139.0174,139.0263,14208.0
2021-09-13 14:30:00,155.54,155.58,155.52,155.54,13280.0,139.0174,139.0531,138.9995,139.0174,13280.0
2021-09-13 14:35:00,155.53,155.55,155.44,155.5,10896.0,139.0085,139.0263,138.928,138.9816,10896.0
2021-09-13 14:40:00,155.5,155.66,155.5,155.66,6740.0,138.9816,139.1247,138.9816,139.1247,6740.0
2021-09-13 14:45:00,155.67,155.7,155.61,155.64,11114.0,139.1336,139.1604,139.08,139.1068,11114.0
2021-09-13 14:50:00,155.65,155.65,155.6,155.65,10073.0,139.1157,139.1157,139.071,139.1157,10073.0
2021-09-13 14:55:00,155.63,155.68,155.6,155.66,26496.0,139.0978,139.1425,139.071,139.1247,26496.0
2021-09-13 15:00:00,155.62,155.64,155.52,155.6,33065.0,139.0889,139.1068,138.9995,139.071,33065.0
2021-09-13 15:05:00,155.6,155.63,155.55,155.55,23604.0,139.071,139.0978,139.0263,139.0263,23604.0
2021-09-13 15:10:00,155.54,155.7,155.49,155.68,14216.0,139.0174,139.1604,138.9727,139.1425,14216.0
2021-09-13 15:15:00,155.67,155.79,155.67,155.72,13217.0,139.1336,139.2408,139.1336,139.1783,13217.0
2021-09-13 15:20:00,155.7,155.75,155.61,155.75,34458.0,139.1604,139.2051,139.08,139.2051,34458.0
2021-09-13 15:25:00,155.76,155.84,155.71,155.83,18944.0,139.214,139.2855,139.1693,139.2766,18944.0
2021-09-13 15:30:00,155.83,155.93,155.81,155.89,21106.0,139.2766,139.366,139.2587,139.3302,21106.0
2021-09-13 15:35:00,155.9,155.92,155.75,155.89,18483.0,139.3392,139.357,139.2051,139.3302,18483.0
2021-09-13 15:40:00,155.88,155.88,155.8,155.83,25413.0,139.3213,139.3213,139.2498,139.2766,25413.0
2021-09-13 15:45:00,155.83,155.86,155.69,155.77,44556.0,139.2766,139.3034,139.1515,139.223,44556.0
2021-09-13 15:50:00,155.75,155.89,155.61,155.76,85957.0,139.2051,139.3302,139.08,139.214,85957.0
2021-09-13 15:55:00,155.77,155.88,155.69,155.76,145750.0,139.223,139.3213,139.1515,139.214,145750.0
2021-09-14 09:30:00,156.44,156.62,156.23,156.48,80316.0,139.8218,139.9827,139.6341,139.8575,80316.0
2021-09-14 09:35:00,156.48,156.67,156.09,156.1,35752.0,139.8575,140.0274,139.509,139.5179,35752.0
2021-09-14 09:40:00,156.1,156.62,156.07,156.6,16373.0,139.5179,139.9827,139.4911,139.9648,16373.0
2021-09-14 09:45:00,156.61,156.67,156.33,156.39,23692.0,139.9737,140.0274,139.7235,139.7771,23692.0
2021-09-14 09:50:00,156.37,156.43,156.02,156.05,29929.0,139.7592,139.8129,139.4464,139.4732,29929.0
2021-09-14 09:55:00,156.04,156.04,155.65,155.74,37545.0,139.4643,139.4643,139.1157,139.1962,37545.0
2021-09-14 10:00:00,155.72,155.98,155.62,155.66,19796.0,139.1783,139.4107,139.0889,139.1247,19796.0
2021-09-14 10:05:00,155.66,155.72,155.56,155.58,15242.0,139.1247,139.1783,139.0353,139.0531,15242.0
2021-09-14 10:10:00,155.57,155.92,155.57,155.92,17242.0,139.0442,139.357,139.0442,139.357,17242.0
2021-09-14 10:15:00,155.94,156.03,155.79,155.79,16773.0,139.3749,139.4553,139.2408,139.2408,16773.0
2021-09-14 10:20:00,155.8,155.82,155.66,155.66,11789.0,139.2498,139.2677,139.1247,139.1247,11789.0
2021-09-14 10:25:00,155.65,156.02,155.59,155.95,21888.0,139.1157,139.4464,139.0621,139.3838,21888.0
2021-09-14 10:30:00,155.96,156.08,155.9,155.97,18756.0,139.3928,139.5,139.3392,139.4017,18756.0
2021-09-14 10:35:00,155.98,156.01,155.85,155.85,10648.0,139.4107,139.4375,139.2945,139.2945,10648.0
2021-09-14 10:40:00,155.85,155.99,155.83,155.89,14261.0,139.2945,139.4196,139.2766,139.3302,14261.0
2021-09-14 10:45:00,155.87,155.95,155.73,155.76,11933.0,139.3123,139.3838,139.1872,139.214,11933.0
2021-09-14 10:50:00,155.74,155.78,155.5,155.53,15393.0,139.1962,139.2319,138.9816,139.0085,15393.0
2021-09-14 10:55:00,155.53,155.61,155.42,155.6,27686.0,139.0085,139.08,138.9101,139.071,27686.0
2021-09-14 11:00:00,155.63,155.83,155.62,155.82,12879.0,139.0978,139.2766,139.0889,139.2677,12879.0
2021-09-14 11:05:00,155.82,155.89,155.73,155.74,10599.0,139.2677,139.3302,139.1872,139.1962,10599.0
2021-09-14 11:10:00,155.73,155.83,155.68,155.75,15636.0,139.1872,139.2766,139.1425,139.2051,15636.0
2021-09-14 11:15:00,155.76,155.86,155.71,155.8,12863.0,139.214,139.3034,139.1693,139.2498,12863.0
2021-09-14 11:20:00,155.81,155.89,155.77,155.81,8374.0,139.2587,139.3302,139.223,139.2587,8374.0
2021-09-14 11:25:00,155.81,155.86,155.77,155.82,8770.0,139.2587,139.3034,139.223,139.2677,8770.0
2021-09-14 11:30:00,155.85,155.91,155.69,155.71,15314.0,139.2945,139.3481,139.1515,139.1693,15314.0
2021-09-14 11:35:00,155.69,155.79,155.69,155.7,6234.0,139.1515,139.2408,139.1515,139.1604,6234.0
2021-09-14 11:40:00,155.71,155.75,155.67,155.67,11186.0,139.1693,139.2051,139.1336,139.1336,11186.0
2021-09-14 11:45:00,155.69,155.75,155.62,155.66,11389.0,139.1515,139.2051,139.0889,139.1247,11389.0
2021-09-14 11:50:00,155.64,155.64,155.43,155.43,12510.0,139.1068,139.1068,138.9191,138.9191,12510.0
2021-09-14 11:55:00,155.43,155.52,155.43,155.48,5118.0,138.9191,138.9995,138.9191,138.9638,5118.0
2021-09-14 12:00:00,155.48,155.5,155.42,155.5,9400.0,138.9638,138.9816,138.9101,138.9816,9400.0
2021-09-14 12:05:00,155.51,155.63,155.47,155.59,7213.0,138.9906,139.0978,138.9548,139.0621,7213.0
2021-09-14 12:10:00,155.55,155.61,155.51,155.58,5600.0,139.0263,139.08,138.9906,139.0531,5600.0
2021-09-14 12:15:00,155.59,155.62,155.52,155.6,5347.0,139.0621,139.0889,138.9995,139.071,5347.0
2021-09-14 12:20:00,155.6,155.6,155.45,155.45,4362.0,139.071,139.071,138.937,138.937,4362.0
2021-09-14 12:25:00,155.45,155.53,155.43,155.49,8070.0,138.937,139.0085,138.9191,138.9727,8070.0
2021-09-14 12:30:00,155.5,155.52,155.39,155.39,13803.0,138.9816,138.9995,138.8833,138.8833,13803.0
2021-09-14 12:35:00,155.4,155.43,155.3,155.34,15438.0,138.8923,138.9191,138.8029,138.8386,15438.0
2021-09-14 12:40:00,155.35,155.39,155.25,155.27,9822.0,138.8476,138.8833,138.7582,138.7761,9822.0
2021-09-14 12:45:00,155.28,155.28,155.2,155.2,13575.0,138.785,138.785,138.7135,138.7135,13575.0
2021-09-14 12:50:00,155.2,155.23,155.15,155.17,6894.0,138.7135,138.7403,138.6688,138.6867,6894.0
2021-09-14 12:55:00,155.18,155.2,155.03,155.18,17147.0,138.6956,138.7135,138.5616,138.6956,17147.0
2021-09-14 13:00:00,155.17,155.23,155.13,155.19,15225.0,138.6867,138.7403,138.651,138.7046,15225.0
2021-09-14 13:05:00,155.2,155.23,155.05,155.05,20113.0,138.7135,138.7403,138.5795,138.5795,20113.0
2021-09-14 13:10:00,155.05,155.12,154.97,155.04,19085.0,138.5795,138.642,138.5079,138.5705,19085.0
2021-09-14 13:15:00,155.05,155.13,155.05,155.13,9518.0,138.5795,138.651,138.5795,138.651,9518.0
2021-09-14 13:20:00,155.13,155.23,155.12,155.21,12892.0,138.651,138.7403,138.642,138.7225,12892.0
2021-09-14 13:25:00,155.23,155.23,155.16,155.19,4806.0,138.7403,138.7403,138.6778,138.7046,4806.0
2021-09-14 13:30:00,155.17,155.17,155.04,155.07,9458.0,138.6867,138.6867,138.5705,138.5973,9458.0
2021-09-14 13:35:00,155.06,155.15,155.05,155.13,15289.0,138.5884,138.6688,138.5795,138.651,15289.0
2021-09-14 13:40:00,155.13,155.16,155.08,155.14,10557.0,138.651,138.6778,138.6063,138.6599,10557.0
2021-09-14 13:45:00,155.13,155.22,155.11,155.14,15749.0,138.651,138.7314,138.6331,138.6599,15749.0
2021-09-14 13:50:00,155.14,155.22,155.1,155.15,15739.0,138.6599,138.7314,138.6241,138.6688,15739.0
2021-09-14 13:55:00,155.17,155.27,155.17,155.27,8646.0,138.6867,138.7761,138.6867,138.7761,8646.0
2021-09-14 14:00:00,155.26,155.27,155.21,155.22,7747.0,138.7671,138.7761,138.7225,138.7314,7747.0
2021-09-14 14:05:00,155.24,155.31,155.21,155.21,6952.0,138.7493,138.8118,138.7225,138.7225,6952.0
2021-09-14 14:10:00,155.22,155.22,155.1,155.17,10961.0,138.7314,138.7314,138.6241,138.6867,10961.0
2021-09-14 14:15:00,155.15,155.22,155.13,155.19,8559.0,138.6688,138.7314,138.651,138.7046,8559.0
2021-09-14 14:20:00,155.17,155.22,155.11,155.13,12705.0,138.6867,138.7314,138.6331,138.651,12705.0
2021-09-14 14:25:00,155.13,155.18,155.12,155.17,5693.0,138.651,138.6956,138.642,138.6867,5693.0
2021-09-14 14:30:00,155.16,155.21,155.13,155.15,9311.0,138.6778,138.7225,138.651,138.6688,9311.0
2021-09-14 14:35:00,155.13,155.2,155.11,155.15,12715.0,138.651,138.7135,138.6331,138.6688,12715.0
2021-09-14 14:40:00,155.15,155.19,155.11,155.16,6582.0,138.6688,138.7046,138.6331,138.6778,6582.0
2021-09-14 14:45:00,155.17,155.19,155.13,155.18,6492.0,138.6867,138.7046,138.651,138.6956,6492.0
2021-09-14 14:50:00,155.18,155.29,155.16,155.28,8817.0,138.6956,138.794,138.6778,138.785,8817.0
2021-09-14 14:55:00,155.28,155.31,155.25,155.28,9647.0,138.785,138.8118,138.7582,138.785,9647.0
2021-09-14 15:00:00,155.29,155.29,155.2,155.23,6153.0,138.794,138.794,138.7135,138.7403,6153.0
2021-09-14 15:05:00,155.24,155.26,155.19,155.19,3497.0,138.7493,138.7671,138.7046,138.7046,3497.0
2021-09-14 15:10:00,155.17,155.2,155.1,155.14,12375.0,138.6867,138.7135,138.6241,138.6599,12375.0
2021-09-14 15:15:00,155.16,155.21,155.09,155.13,12555.0,138.6778,138.7225,138.6152,138.651,12555.0
2021-09-14 15:20:00,155.13,155.18,155.05,155.06,11997.0,138.651,138.6956,138.5795,138.5884,11997.0
2021-09-14 15:25:00,155.06,155.06,154.98,155.01,13104.0,138.5884,138.5884,138.5169,138.5437,13104.0
2021-09-14 15:30:00,155.01,155.03,154.96,154.98,22642.0,138.5437,138.5616,138.499,138.5169,22642.0
2021-09-14 15:35:00,154.97,154.97,154.82,154.95,26360.0,138.5079,138.5079,138.3739,138.4901,26360.0
2021-09-14 15:40:00,154.96,155.11,154.93,155.08,19288.0,138.499,138.6331,138.4722,138.6063,19288.0
2021-09-14 15:45:00,155.08,155.16,154.92,154.94,27739.0,138.6063,138.6778,138.4633,138.4811,27739.0
2021-09-14 15:50:00,154.93,155.23,154.86,155.11,76739.0,138.4722,138.7403,138.4096,138.6331,76739.0
2021-09-14 15:55:00,155.08,155.21,154.97,155.17,157798.0,138.6063,138.7225,138.5079,138.6867,157798.0
2021-09-15 09:30:00,155.22,155.56,154.84,154.89,61676.0,138.7314,139.0353,138.3918,138.4364,61676.0
2021-09-15 09:35:00,154.92,155.1,154.81,154.83,21605.0,138.4633,138.6241,138.3649,138.3828,21605.0
2021-09-15 09:40:00,154.85,155.15,154.78,155.15,16845.0,138.4007,138.6688,138.3381,138.6688,16845.0
2021-09-15 09:45:00,155.11,155.27,154.96,155.27,26465.0,138.6331,138.7761,138.499,138.7761,26465.0
2021-09-15 09:50:00,155.29,155.6,155.2,155.59,23717.0,138.794,139.071,138.7135,139.0621,23717.0
2021-09-15 09:55:00,155.55,155.66,155.39,155.41,22606.0,139.0263,139.1247,138.8833,138.9012,22606.0
2021-09-15 10:00:00,155.4,155.44,155.34,155.4,26090.0,138.8923,138.928,138.8386,138.8923,26090.0
2021-09-15 10:05:00,155.36,155.39,155.16,155.23,45066.0,138.8565,138.8833,138.6778,138.7403,45066.0
2021-09-15 10:10:00,155.21,155.51,155.17,155.46,35041.0,138.7225,138.9906,138.6867,138.9459,35041.0
2021-09-15 10:15:00,155.45,155.91,155.44,155.91,25846.0,138.937,139.3481,138.928,139.3481,25846.0
2021-09-15 10:20:00,155.91,156.02,155.6,155.65,23200.0,139.3481,139.4464,139.071,139.1157,23200.0
2021-09-15 10:25:00,155.62,155.65,155.42,155.53,19217.0,139.0889,139.1157,138.9101,139.0085,19217.0
2021-09-15 10:30:00,155.59,155.72,155.35,155.43,21797.0,139.0621,139.1783,138.8476,138.9191,21797.0
2021-09-15 10:35:00,155.46,155.69,155.44,155.69,16747.0,138.9459,139.1515,138.928,139.1515,16747.0
2021-09-15 10:40:00,155.65,155.76,155.54,155.61,34802.0,139.1157,139.214,139.0174,139.08,34802.0
2021-09-15 10:45:00,155.58,155.8,155.56,155.77,19888.0,139.0531,139.2498,139.0353,139.223,19888.0
2021-09-15 10:50:00,155.78,155.81,155.69,155.69,20550.0,139.2319,139.2587,139.1515,139.1515,20550.0
2021-09-15 10:55:00,155.69,155.86,155.67,155.82,22056.0,139.1515,139.3034,139.1336,139.2677,22056.0
2021-09-15 11:00:00,155.83,155.85,155.67,155.67,19195.0,139.2766,139.2945,139.1336,139.1336,19195.0
2021-09-15 11:05:00,155.65,155.7,155.57,155.59,23555.0,139.1157,139.1604,139.0442,139.0621,23555.0
2021-09-15 11:10:00,155.6,155.68,155.55,155.64,34222.0,139.071,139.1425,139.0263,139.1068,34222.0
2021-09-15 11:15:00,155.63,155.64,155.45,155.48,16607.0,139.0978,139.1068,138.937,138.9638,16607.0
2021-09-15 11:20:00,155.48,155.52,155.41,155.43,13757.0,138.9638,138.9995,138.9012,138.9191,13757.0
2021-09-15 11:25:00,155.42,155.56,155.42,155.53,16427.0,138.9101,139.0353,138.9101,139.0085,16427.0
2021-09-15 11:30:00,155.52,155.53,155.37,155.39,14772.0,138.9995,139.0085,138.8655,138.8833,14772.0
2021-09-15 11:35:00,155.39,155.53,155.39,155.43,15024.0,138.8833,139.0085,138.8833,138.9191,15024.0
2021-09-15 11:40:00,155.42,155.44,155.32,155.37,15332.0,138.9101,138.928,138.8208,138.8655,15332.0
2021-09-15 11:45:00,155.36,155.36,155.28,155.35,13304.0,138.8565,138.8565,138.785,138.8476,13304.0
2021-09-15 11:50:00,155.35,155.39,155.3,155.36,13747.0,138.8476,138.8833,138.8029,138.8565,13747.0
2021-09-15 11:55:00,155.35,155.44,155.35,155.44,14830.0,138.8476,138.928,138.8476,138.928,14830.0
2021-09-15 12:00:00,155.43,155.43,155.33,155.41,31478.0,138.9191,138.9191,138.8297,138.9012,31478.0
2021-09-15 12:05:00,155.41,155.48,155.38,155.43,13458.0,138.9012,138.9638,138.8744,138.9191,13458.0
2021-09-15 12:10:00,155.43,155.47,155.41,155.45,44523.0,138.9191,138.9548,138.9012,138.937,44523.0
2021-09-15 12:15:00,155.45,155.6,155.45,155.59,14899.0,138.937,139.071,138.937,139.0621,14899.0
2021-09-15 12:20:00,155.61,155.68,155.57,155.68,9202.0,139.08,139.1425,139.0442,139.1425,9202.0
2021-09-15 12:25:00,155.7,155.79,155.7,155.75,19350.0,139.1604,139.2408,139.1604,139.2051,19350.0
2021-09-15 12:30:00,155.75,155.83,155.75,155.77,23773.0,139.2051,139.2766,139.2051,139.223,23773.0
2021-09-15 12:35:00,155.76,155.95,155.76,155.89,23845.0,139.214,139.3838,139.214,139.3302,23845.0
2021-09-15 12:40:00,155.9,156.06,155.88,156.02,36564.0,139.3392,139.4822,139.3213,139.4464,36564.0
2021-09-15 12:45:00,156.01,156.09,155.94,156.06,24821.0,139.4375,139.509,139.3749,139.4822,24821.0
2021-09-15 12:50:00,156.1,156.15,156.07,156.14,11386.0,139.5179,139.5626,139.4911,139.5537,11386.0
2021-09-15 12:55:00,156.17,156.29,156.14,156.19,22774.0,139.5805,139.6877,139.5537,139.5984,22774.0
2021-09-15 13:00:00,156.19,156.27,156.16,156.27,13511.0,139.5984,139.6699,139.5715,139.6699,13511.0
2021-09-15 13:05:00,156.28,156.33,156.26,156.29,19516.0,139.6788,139.7235,139.6609,139.6877,19516.0
2021-09-15 13:10:00,156.29,156.37,156.29,156.34,12242.0,139.6877,139.7592,139.6877,139.7324,12242.0
2021-09-15 13:15:00,156.36,156.36,156.27,156.31,12452.0,139.7503,139.7503,139.6699,139.7056,12452.0
2021-09-15 13:20:00,156.33,156.38,156.31,156.33,16480.0,139.7235,139.7682,139.7056,139.7235,16480.0
2021-09-15 13:25:00,156.33,156.36,156.2,156.22,20001.0,139.7235,139.7503,139.6073,139.6252,20001.0
2021-09-15 13:30:00,156.23,156.28,156.18,156.26,16037.0,139.6341,139.6788,139.5894,139.6609,16037.0
2021-09-15 13:35:00,156.26,156.27,156.06,156.06,23368.0,139.6609,139.6699,139.4822,139.4822,23368.0
2021-09-15 13:40:00,156.06,156.17,156.06,156.13,14556.0,139.4822,139.5805,139.4822,139.5447,14556.0
2021-09-15 13:45:00,156.13,156.19,156.04,156.05,13119.0,139.5447,139.5984,139.4643,139.4732,13119.0
2021-09-15 13:50:00,156.07,156.13,156.07,156.11,8971.0,139.4911,139.5447,139.4911,139.5268,8971.0
2021-09-15 13:55:00,156.12,156.14,156.04,156.05,9154.0,139.5358,139.5537,139.4643,139.4732,9154.0
2021-09-15 14:00:00,156.05,156.05,155.98,156.01,19031.0,139.4732,139.4732,139.4107,139.4375,19031.0
2021-09-15 14:05:00,156.02,156.09,156.02,156.07,18103.0,139.4464,139.509,139.4464,139.4911,18103.0
2021-09-15 14:10:00,156.07,156.12,156.04,156.09,15735.0,139.4911,139.5358,139.4643,139.509,15735.0
2021-09-15 14:15:00,156.09,156.1,156.0,156.01,19751.0,139.509,139.5179,139.4285,139.4375,19751.0
2021-09-15 14:20:00,156.01,156.05,155.98,156.0,29766.0,139.4375,139.4732,139.4107,139.4285,29766.0
2021-09-15 14:25:00,156.01,156.08,155.97,156.02,19516.0,139.4375,139.5,139.4017,139.4464,19516.0
2021-09-15 14:30:00,156.02,156.18,156.02,156.17,17878.0,139.4464,139.5894,139.4464,139.5805,17878.0
2021-09-15 14:35:00,156.18,156.29,156.18,156.24,18518.0,139.5894,139.6877,139.5894,139.643,18518.0
2021-09-15 14:40:00,156.25,156.29,156.17,156.18,11869.0,139.652,139.6877,139.5805,139.5894,11869.0
2021-09-15 14:45:00,156.19,156.32,156.18,156.31,10460.0,139.5984,139.7145,139.5894,139.7056,10460.0
2021-09-15 14:50:00,156.31,156.32,156.18,156.18,11856.0,139.7056,139.7145,139.5894,139.5894,11856.0
2021-09-15 14:55:00,156.2,156.21,156.1,156.12,13982.0,139.6073,139.6162,139.5179,139.5358,13982.0
2021-09-15 15:00:00,156.12,156.17,156.07,156.15,16362.0,139.5358,139.5805,139.4911,139.5626,16362.0
2021-09-15 15:05:00,156.14,156.14,156.05,156.09,25554.0,139.5537,139.5537,139.4732,139.509,25554.0
2021-09-15 15:10:00,156.1,156.18,156.1,156.18,22175.0,139.5179,139.5894,139.5179,139.5894,22175.0
2021-09-15 15:15:00,156.18,156.28,156.12,156.25,18746.0,139.5894,139.6788,139.5358,139.652,18746.0
2021-09-15 15:20:00,156.26,156.26,156.12,156.17,22940.0,139.6609,139.6609,139.5358,139.5805,22940.0
2021-09-15 15:25:00,156.18,156.25,156.14,156.24,19391.0,139.5894,139.652,139.5537,139.643,19391.0
2021-09-15 15:30:00,156.25,156.34,156.19,156.31,38026.0,139.652,139.7324,139.5984,139.7056,38026.0
2021-09-15 15:35:00,156.31,156.34,156.26,156.3,54151.0,139.7056,139.7324,139.6609,139.6967,54151.0
2021-09-15 15:40:00,156.29,156.33,156.21,156.28,36861.0,139.6877,139.7235,139.6162,139.6788,36861.0
2021-09-15 15:45:00,156.27,156.33,156.25,156.29,47347.0,139.6699,139.7235,139.652,139.6877,47347.0
2021-09-15 15:50:00,156.29,156.3,156.01,156.03,75129.0,139.6877,139.6967,139.4375,139.4553,75129.0
2021-09-15 15:55:00,156.03,156.06,155.85,156.05,144985.0,139.4553,139.4822,139.2945,139.4732,144985.0
2021-09-16 09:30:00,155.39,156.1,155.1,155.97,87721.0,138.8833,139.5179,138.6241,139.4017,87721.0
2021-09-16 09:35:00,156.03,156.12,155.8,155.89,53461.0,139.4553,139.5358,139.2498,139.3302,53461.0
2021-09-16 09:40:00,155.87,155.95,155.68,155.74,29111.0,139.3123,139.3838,139.1425,139.1962,29111.0
2021-09-16 09:45:00,155.72,155.77,155.23,155.24,29870.0,139.1783,139.223,138.7403,138.7493,29870.0
2021-09-16 09:50:00,155.22,155.44,155.11,155.28,24159.0,138.7314,138.928,138.6331,138.785,24159.0
2021-09-16 09:55:00,155.28,155.46,154.9,154.96,18792.0,138.785,138.9459,138.4454,138.499,18792.0
2021-09-16 10:00:00,154.87,154.91,154.51,154.6,23617.0,138.4186,138.4543,138.0968,138.1773,23617.0
2021-09-16 10:05:00,154.58,155.0,154.46,154.84,39704.0,138.1594,138.5348,138.0521,138.3918,39704.0
2021-09-16 10:10:00,154.84,154.88,154.45,154.48,19106.0,138.3918,138.4275,138.0432,138.07,19106.0
2021-09-16 10:15:00,154.5,154.58,154.37,154.42,30313.0,138.0879,138.1594,137.9717,138.0164,30313.0
2021-09-16 10:20:00,154.42,154.43,153.91,153.94,39819.0,138.0164,138.0253,137.5605,137.5874,39819.0
2021-09-16 10:25:00,153.95,154.17,153.91,154.07,31478.0,137.5963,137.7929,137.5605,137.7036,31478.0
2021-09-16 10:30:00,154.04,154.04,153.81,153.92,28873.0,137.6767,137.6767,137.4712,137.5695,28873.0
2021-09-16 10:35:00,153.93,154.18,153.93,154.05,33963.0,137.5784,137.8019,137.5784,137.6857,33963.0
2021-09-16 10:40:00,154.03,154.05,153.81,153.91,21724.0,137.6678,137.6857,137.4712,137.5605,21724.0
2021-09-16 10:45:00,153.88,153.96,153.8,153.96,21479.0,137.5337,137.6052,137.4622,137.6052,21479.0
2021-09-16 10:50:00,153.95,154.15,153.9,154.06,16289.0,137.5963,137.7751,137.5516,137.6946,16289.0
2021-09-16 10:55:00,154.04,154.26,154.02,154.23,18510.0,137.6767,137.8734,137.6589,137.8466,18510.0
2021-09-16 11:00:00,154.23,154.29,154.13,154.16,17102.0,137.8466,137.9002,137.7572,137.784,17102.0
2021-09-16 11:05:00,154.17,154.26,154.12,154.24,19433.0,137.7929,137.8734,137.7482,137.8555,19433.0
2021-09-16 11:10:00,154.23,154.39,154.21,154.39,33492.0,137.8466,137.9896,137.8287,137.9896,33492.0
2021-09-16 11:15:00,154.36,154.37,154.18,154.18,40593.0,137.9627,137.9717,137.8019,137.8019,40593.0
2021-09-16 11:20:00,154.2,154.43,154.18,154.4,16833.0,137.8197,138.0253,137.8019,137.9985,16833.0
2021-09-16 11:25:00,154.42,154.53,154.35,154.47,17965.0,138.0164,138.1147,137.9538,138.0611,17965.0
2021-09-16 11:30:00,154.42,154.49,154.39,154.4,25201.0,138.0164,138.0789,137.9896,137.9985,25201.0
2021-09-16 11:35:00,154.39,154.59,154.37,154.59,14098.0,137.9896,138.1683,137.9717,138.1683,14098.0
2021-09-16 11:40:00,154.58,154.73,154.58,154.73,13410.0,138.1594,138.2934,138.1594,138.2934,13410.0
2021-09-16 11:45:00,154.72,154.72,154.59,154.64,9814.0,138.2845,138.2845,138.1683,138.213,9814.0
2021-09-16 11:50:00,154.63,154.76,154.62,154.67,17879.0,138.2041,138.3203,138.1951,138.2398,17879.0
2021-09-16 11:55:00,154.67,154.8,154.61,154.79,10140.0,138.2398,138.356,138.1862,138.3471,10140.0
2021-09-16 12:00:00,154.79,154.95,154.79,154.87,10137.0,138.3471,138.4901,138.3471,138.4186,10137.0
2021-09-16 12:05:00,154.86,155.01,154.86,154.94,15918.0,138.4096,138.5437,138.4096,138.4811,15918.0
2021-09-16 12:10:00,154.95,155.03,154.9,155.03,14815.0,138.4901,138.5616,138.4454,138.5616,14815.0
2021-09-16 12:15:00,155.02,155.2,155.01,155.19,9563.0,138.5526,138.7135,138.5437,138.7046,9563.0
2021-09-16 12:20:00,155.19,155.22,155.12,155.22,7890.0,138.7046,138.7314,138.642,138.7314,7890.0
2021-09-16 12:25:00,155.23,155.23,155.16,155.19,7732.0,138.7403,138.7403,138.6778,138.7046,7732.0
2021-09-16 12:30:00,155.2,155.31,155.18,155.28,6496.0,138.7135,138.8118,138.6956,138.785,6496.0
2021-09-16 12:35:00,155.28,155.39,155.25,155.32,10680.0,138.785,138.8833,138.7582,138.8208,10680.0
2021-09-16 12:40:00,155.34,155.37,155.31,155.34,8749.0,138.8386,138.8655,138.8118,138.8386,8749.0
2021-09-16 12:45:00,155.37,155.46,155.34,155.35,10177.0,138.8655,138.9459,138.8386,138.8476,10177.0
2021-09-16 12:50:00,155.34,155.36,155.22,155.27,12462.0,138.8386,138.8565,138.7314,138.7761,12462.0
2021-09-16 12:55:00,155.29,155.31,155.25,155.26,11722.0,138.794,138.8118,138.7582,138.7671,11722.0
2021-09-16 13:00:00,155.26,155.26,155.18,155.19,8936.0,138.7671,138.7671,138.6956,138.7046,8936.0
2021-09-16 13:05:00,155.17,155.29,155.14,155.2,8986.0,138.6867,138.794,138.6599,138.7135,8986.0
2021-09-16 13:10:00,155.2,155.34,155.19,155.34,6638.0,138.7135,138.8386,138.7046,138.8386,6638.0
2021-09-16 13:15:00,155.32,155.42,155.31,155.41,9703.0,138.8208,138.9101,138.8118,138.9012,9703.0
2021-09-16 13:20:00,155.44,155.48,155.32,155.34,11749.0,138.928,138.9638,138.8208,138.8386,11749.0
2021-09-16 13:25:00,155.33,155.4,155.3,155.37,10783.0,138.8297,138.8923,138.8029,138.8655,10783.0
2021-09-16 13:30:00,155.37,155.4,155.29,155.34,6540.0,138.8655,138.8923,138.794,138.8386,6540.0
2021-09-16 13:35:00,155.34,155.35,155.27,155.33,8997.0,138.8386,138.8476,138.7761,138.8297,8997.0
2021-09-16 13:40:00,155.33,155.41,155.29,155.34,12727.0,138.8297,138.9012,138.794,138.8386,12727.0
2021-09-16 13:45:00,155.34,155.42,155.34,155.42,8265.0,138.8386,138.9101,138.8386,138.9101,8265.0
2021-09-16 13:50:00,155.45,155.55,155.42,155.5,35685.0,138.937,139.0263,138.9101,138.9816,35685.0
2021-09-16 13:55:00,155.51,155.54,155.48,155.5,78072.0,138.9906,139.0174,138.9638,138.9816,78072.0
2021-09-16 14:00:00,155.51,155.53,155.39,155.4,41826.0,138.9906,139.0085,138.8833,138.8923,41826.0
2021-09-16 14:05:00,155.41,155.46,155.33,155.41,12456.0,138.9012,138.9459,138.8297,138.9012,12456.0
2021-09-16 14:10:00,155.43,155.52,155.42,155.46,30602.0,138.9191,138.9995,138.9101,138.9459,30602.0
2021-09-16 14:15:00,155.45,155.46,155.39,155.42,12317.0,138.937,138.9459,138.8833,138.9101,12317.0
2021-09-16 14:20:00,155.41,155.52,155.38,155.5,13913.0,138.9012,138.9995,138.8744,138.9816,13913.0
2021-09-16 14:25:00,155.49,155.53,155.46,155.5,27665.0,138.9727,139.0085,138.9459,138.9816,27665.0
2021-09-16 14:30:00,155.51,155.52,155.48,155.49,14970.0,138.9906,138.9995,138.9638,138.9727,14970.0
2021-09-16 14:35:00,155.5,155.55,155.48,155.49,41253.0,138.9816,139.0263,138.9638,138.9727,41253.0
2021-09-16 14:40:00,155.5,155.5,155.41,155.43,15148.0,138.9816,138.9816,138.9012,138.9191,15148.0
2021-09-16 14:45:00,155.44,155.52,155.44,155.5,24694.0,138.928,138.9995,138.928,138.9816,24694.0
2021-09-16 14:50:00,155.5,155.62,155.49,155.6,46600.0,138.9816,139.0889,138.9727,139.071,46600.0
2021-09-16 14:55:00,155.61,155.64,155.53,155.59,40209.0,139.08,139.1068,139.0085,139.0621,40209.0
2021-09-16 15:00:00,155.59,155.67,155.59,155.61,27345.0,139.0621,139.1336,139.0621,139.08,27345.0
2021-09-16 15:05:00,155.61,155.81,155.57,155.77,43306.0,139.08,139.2587,139.0442,139.223,43306.0
2021-09-16 15:10:00,155.79,155.92,155.79,155.81,29711.0,139.2408,139.357,139.2408,139.2587,29711.0
2021-09-16 15:15:00,155.82,155.86,155.66,155.7,39394.0,139.2677,139.3034,139.1247,139.1604,39394.0
2021-09-16 15:20:00,155.69,155.81,155.66,155.74,38659.0,139.1515,139.2587,139.1247,139.1962,38659.0
2021-09-16 15:25:00,155.71,155.77,155.58,155.58,41015.0,139.1693,139.223,139.0531,139.0531,41015.0
2021-09-16 15:30:00,155.59,155.72,155.57,155.64,63256.0,139.0621,139.1783,139.0442,139.1068,63256.0
2021-09-16 15:35:00,155.65,155.67,155.48,155.59,61411.0,139.1157,139.1336,138.9638,139.0621,61411.0
2021-09-16 15:40:00,155.59,155.59,155.43,155.43,43395.0,139.0621,139.0621,138.9191,138.9191,43395.0
2021-09-16 15:45:00,155.45,155.49,155.37,155.39,61333.0,138.937,138.9727,138.8655,138.8833,61333.0
2021-09-16 15:50:00,155.39,155.47,155.29,155.42,119064.0,138.8833,138.9548,138.794,138.9101,119064.0
2021-09-16 15:55:00,155.43,155.57,155.41,155.56,184865.0,138.9191,139.0442,138.9012,139.0353,184865.0
2021-09-17 09:30:00,155.51,155.51,154.51,154.71,1349962.0,138.9906,138.9906,138.0968,138.2756,1349962.0
2021-09-17 09:35:00,154.67,155.03,154.52,154.95,30166.0,138.2398,138.5616,138.1058,138.4901,30166.0
2021-09-17 09:40:00,154.92,155.12,154.76,154.93,26631.0,138.4633,138.642,138.3203,138.4722,26631.0
2021-09-17 09:45:00,154.92,155.02,154.86,154.94,17471.0,138.4633,138.5526,138.4096,138.4811,17471.0
2021-09-17 09:50:00,154.96,154.96,154.7,154.89,16271.0,138.499,138.499,138.2666,138.4364,16271.0
2021-09-17 09:55:00,154.91,155.06,154.8,154.85,12579.0,138.4543,138.5884,138.356,138.4007,12579.0
2021-09-17 10:00:00,154.8,155.05,154.76,155.04,24423.0,138.356,138.5795,138.3203,138.5705,24423.0
2021-09-17 10:05:00,155.02,155.12,154.94,155.09,15642.0,138.5526,138.642,138.4811,138.6152,15642.0
2021-09-17 10:10:00,155.08,155.11,154.77,154.93,26861.0,138.6063,138.6331,138.3292,138.4722,26861.0
2021-09-17 10:15:00,154.95,154.98,154.82,154.92,12958.0,138.4901,138.5169,138.3739,138.4633,12958.0
2021-09-17 10:20:00,154.9,154.99,154.87,154.94,13464.0,138.4454,138.5258,138.4186,138.4811,13464.0
2021-09-17 10:25:00,154.96,155.1,154.82,155.04,19179.0,138.499,138.6241,138.3739,138.5705,19179.0
2021-09-17 10:30:00,155.03,155.14,154.99,155.03,22406.0,138.5616,138.6599,138.5258,138.5616,22406.0
2021-09-17 10:35:00,155.03,155.03,154.82,154.94,22407.0,138.5616,138.5616,138.3739,138.4811,22407.0
2021-09-17 10:40:00,154.93,154.93,154.66,154.66,17605.0,138.4722,138.4722,138.2309,138.2309,17605.0
2021-09-17 10:45:00,154.65,154.69,154.51,154.59,21210.0,138.2219,138.2577,138.0968,138.1683,21210.0
2021-09-17 10:50:00,154.6,154.71,154.55,154.7,19957.0,138.1773,138.2756,138.1326,138.2666,19957.0
2021-09-17 10:55:00,154.71,154.76,154.62,154.65,13038.0,138.2756,138.3203,138.1951,138.2219,13038.0
2021-09-17 11:00:00,154.65,154.79,154.59,154.65,21763.0,138.2219,138.3471,138.1683,138.2219,21763.0
2021-09-17 11:05:00,154.67,154.67,154.52,154.6,13906.0,138.2398,138.2398,138.1058,138.1773,13906.0
2021-09-17 11:10:00,154.59,154.76,154.43,154.74,16134.0,138.1683,138.3203,138.0253,138.3024,16134.0
2021-09-17 11:15:00,154.74,154.8,154.59,154.59,13540.0,138.3024,138.356,138.1683,138.1683,13540.0
2021-09-17 11:20:00,154.59,154.63,154.51,154.59,19841.0,138.1683,138.2041,138.0968,138.1683,19841.0
2021-09-17 11:25:00,154.6,154.61,154.47,154.49,16472.0,138.1773,138.1862,138.0611,138.0789,16472.0
2021-09-17 11:30:00,154.49,154.59,154.34,154.57,23801.0,138.0789,138.1683,137.9449,138.1504,23801.0
2021-09-17 11:35:00,154.57,154.58,154.42,154.45,13004.0,138.1504,138.1594,138.0164,138.0432,13004.0
2021-09-17 11:40:00,154.44,154.54,154.44,154.52,12102.0,138.0342,138.1236,138.0342,138.1058,12102.0
2021-09-17 11:45:00,154.53,154.61,154.53,154.54,10262.0,138.1147,138.1862,138.1147,138.1236,10262.0
2021-09-17 11:50:00,154.5,154.51,154.32,154.33,18426.0,138.0879,138.0968,137.927,137.9359,18426.0
2021-09-17 11:55:00,154.31,154.56,154.3,154.54,17004.0,137.9181,138.1415,137.9091,138.1236,17004.0
2021-09-17 12:00:00,154.51,154.71,154.51,154.71,10211.0,138.0968,138.2756,138.0968,138.2756,10211.0
2021-09-17 12:05:00,154.72,154.72,154.62,154.65,7798.0,138.2845,138.2845,138.1951,138.2219,7798.0
2021-09-17 12:10:00,154.66,154.68,154.58,154.58,8855.0,138.2309,138.2488,138.1594,138.1594,8855.0
2021-09-17 12:15:00,154.6,154.69,154.56,154.61,19368.0,138.1773,138.2577,138.1415,138.1862,19368.0
2021-09-17 12:20:00,154.62,154.75,154.61,154.73,17905.0,138.1951,138.3113,138.1862,138.2934,17905.0
2021-09-17 12:25:00,154.73,154.74,154.61,154.63,14819.0,138.2934,138.3024,138.1862,138.2041,14819.0
2021-09-17 12:30:00,154.63,154.64,154.59,154.63,20465.0,138.2041,138.213,138.1683,138.2041,20465.0
2021-09-17 12:35:00,154.64,154.65,154.55,154.59,14245.0,138.213,138.2219,138.1326,138.1683,14245.0
2021-09-17 12:40:00,154.59,154.61,154.43,154.45,14631.0,138.1683,138.1862,138.0253,138.0432,14631.0
2021-09-17 12:45:00,154.45,154.58,154.42,154.51,10651.0,138.0432,138.1594,138.0164,138.0968,10651.0
2021-09-17 12:50:00,154.51,154.58,154.39,154.4,22692.0,138.0968,138.1594,137.9896,137.9985,22692.0
2021-09-17 12:55:00,154.41,154.45,154.34,154.42,13234.0,138.0074,138.0432,137.9449,138.0164,13234.0
2021-09-17 13:00:00,154.43,154.44,154.27,154.34,36524.0,138.0253,138.0342,137.8823,137.9449,36524.0
2021-09-17 13:05:00,154.33,154.38,154.21,154.21,19322.0,137.9359,137.9806,137.8287,137.8287,19322.0
2021-09-17 13:10:00,154.21,154.27,154.14,154.2,21567.0,137.8287,137.8823,137.7661,137.8197,21567.0
2021-09-17 13:15:00,154.2,154.22,154.05,154.07,16693.0,137.8197,137.8376,137.6857,137.7036,16693.0
2021-09-17 13:20:00,154.06,154.17,154.03,154.08,13511.0,137.6946,137.7929,137.6678,137.7125,13511.0
2021-09-17 13:25:00,154.06,154.18,154.03,154.17,11088.0,137.6946,137.8019,137.6678,137.7929,11088.0
2021-09-17 13:30:00,154.18,154.26,154.1,154.26,16157.0,137.8019,137.8734,137.7304,137.8734,16157.0
2021-09-17 13:35:00,154.26,154.31,154.19,154.22,12008.0,137.8734,137.9181,137.8108,137.8376,12008.0
2021-09-17 13:40:00,154.23,154.25,154.13,154.19,8660.0,137.8466,137.8644,137.7572,137.8108,8660.0
2021-09-17 13:45:00,154.18,154.18,154.09,154.12,16974.0,137.8019,137.8019,137.7214,137.7482,16974.0
2021-09-17 13:50:00,154.13,154.21,154.06,154.2,14291.0,137.7572,137.8287,137.6946,137.8197,14291.0
2021-09-17 13:55:00,154.19,154.26,154.18,154.23,8634.0,137.8108,137.8734,137.8019,137.8466,8634.0
2021-09-17 14:00:00,154.22,154.36,154.22,154.31,20716.0,137.8376,137.9627,137.8376,137.9181,20716.0
2021-09-17 14:05:00,154.33,154.49,154.32,154.49,14841.0,137.9359,138.0789,137.927,138.0789,14841.0
2021-09-17 14:10:00,154.48,154.55,154.44,154.46,13564.0,138.07,138.1326,138.0342,138.0521,13564.0
2021-09-17 14:15:00,154.43,154.49,154.38,154.42,27466.0,138.0253,138.0789,137.9806,138.0164,27466.0
2021-09-17 14:20:00,154.43,154.56,154.43,154.54,14209.0,138.0253,138.1415,138.0253,138.1236,14209.0
2021-09-17 14:25:00,154.54,154.56,154.42,154.44,17019.0,138.1236,138.1415,138.0164,138.0342,17019.0
2021-09-17 14:30:00,154.44,154.44,154.35,154.38,12737.0,138.0342,138.0342,137.9538,137.9806,12737.0
2021-09-17 14:35:00,154.36,154.41,154.3,154.4,17963.0,137.9627,138.0074,137.9091,137.9985,17963.0
2021-09-17 14:40:00,154.39,154.46,154.38,154.42,16274.0,137.9896,138.0521,137.9806,138.0164,16274.0
2021-09-17 14:45:00,154.42,154.45,154.33,154.34,19766.0,138.0164,138.0432,137.9359,137.9449,19766.0
2021-09-17 14:50:00,154.35,154.42,154.34,154.36,12242.0,137.9538,138.0164,137.9449,137.9627,12242.0
2021-09-17 14:55:00,154.38,154.47,154.36,154.43,16400.0,137.9806,138.0611,137.9627,138.0253,16400.0
2021-09-17 15:00:00,154.42,154.5,154.39,154.49,18633.0,138.0164,138.0879,137.9896,138.0789,18633.0
2021-09-17 15:05:00,154.48,154.49,154.32,154.35,18404.0,138.07,138.0789,137.927,137.9538,18404.0
2021-09-17 15:10:00,154.36,154.38,154.28,154.3,22946.0,137.9627,137.9806,137.8912,137.9091,22946.0
2021-09-17 15:15:00,154.31,154.36,154.22,154.25,24209.0,137.9181,137.9627,137.8376,137.8644,24209.0
2021-09-17 15:20:00,154.24,154.42,154.22,154.42,20343.0,137.8555,138.0164,137.8376,138.0164,20343.0
2021-09-17 15:25:00,154.42,154.42,154.32,154.39,26517.0,138.0164,138.0164,137.927,137.9896,26517.0
2021-09-17 15:30:00,154.39,154.45,154.24,154.25,27175.0,137.9896,138.0432,137.8555,137.8644,27175.0
2021-09-17 15:35:00,154.27,154.38,154.21,154.21,29621.0,137.8823,137.9806,137.8287,137.8287,29621.0
2021-09-17 15:40:00,154.21,154.42,154.21,154.38,37750.0,137.8287,138.0164,137.8287,137.9806,37750.0
2021-09-17 15:45:00,154.36,154.39,154.09,154.15,42144.0,137.9627,137.9896,137.7214,137.7751,42144.0
2021-09-17 15:50:00,154.15,154.29,153.83,154.14,123034.0,137.7751,137.9002,137.489,137.7661,123034.0
2021-09-17 15:55:00,154.12,154.34,153.96,154.11,183080.0,137.7482,137.9449,137.6052,137.7393,183080.0
2021-09-20 09:30:00,153.9,154.34,153.5,154.27,152958.0,137.5516,137.9449,137.1941,137.8823,152958.0
2021-09-20 09:35:00,154.24,154.61,154.03,154.21,43114.0,137.8555,138.1862,137.6678,137.8287,43114.0
2021-09-20 09:40:00,154.26,154.48,154.21,154.3,23004.0,137.8734,138.07,137.8287,137.9091,23004.0
2021-09-20 09:45:00,154.28,154.42,154.01,154.12,41364.0,137.8912,138.0164,137.6499,137.7482,41364.0
2021-09-20 09:50:00,154.14,154.7,153.82,154.67,33386.0,137.7661,138.2666,137.4801,138.2398,33386.0
2021-09-20 09:55:00,154.69,154.78,154.36,154.38,42771.0,138.2577,138.3381,137.9627,137.9806,42771.0
2021-09-20 10:00:00,154.36,154.43,153.96,154.18,30893.0,137.9627,138.0253,137.6052,137.8019,30893.0
2021-09-20 10:05:00,154.19,154.32,153.9,154.01,25580.0,137.8108,137.927,137.5516,137.6499,25580.0
2021-09-20 10:10:00,154.0,154.15,153.78,153.86,38295.0,137.641,137.7751,137.4444,137.5159,38295.0
2021-09-20 10:15:00,153.82,154.16,153.7,154.16,34607.0,137.4801,137.784,137.3729,137.784,34607.0
2021-09-20 10:20:00,154.1,154.67,154.1,154.61,26049.0,137.7304,138.2398,137.7304,138.1862,26049.0
2021-09-20 10:25:00,154.63,154.77,154.57,154.67,28514.0,138.2041,138.3292,138.1504,138.2398,28514.0
2021-09-20 10:30:00,154.63,154.95,154.56,154.95,18097.0,138.2041,138.4901,138.1415,138.4901,18097.0
2021-09-20 10:35:00,154.92,154.94,154.42,154.56,24551.0,138.4633,138.4811,138.0164,138.1415,24551.0
2021-09-20 10:40:00,154.55,154.55,154.27,154.27,22168.0,138.1326,138.1326,137.8823,137.8823,22168.0
2021-09-20 10:45:00,154.26,154.39,154.12,154.12,37568.0,137.8734,137.9896,137.7482,137.7482,37568.0
2021-09-20 10:50:00,154.13,154.46,154.1,154.41,26833.0,137.7572,138.0521,137.7304,138.0074,26833.0
2021-09-20 10:55:00,154.41,154.41,154.2,154.37,23646.0,138.0074,138.0074,137.8197,137.9717,23646.0
2021-09-20 11:00:00,154.36,154.5,154.13,154.43,25987.0,137.9627,138.0879,137.7572,138.0253,25987.0
2021-09-20 11:05:00,154.37,154.47,154.17,154.29,25010.0,137.9717,138.0611,137.7929,137.9002,25010.0
2021-09-20 11:10:00,154.28,154.5,154.24,154.32,23654.0,137.8912,138.0879,137.8555,137.927,23654.0
2021-09-20 11:15:00,154.3,154.46,154.26,154.43,43304.0,137.9091,138.0521,137.8734,138.0253,43304.0
2021-09-20 11:20:00,154.46,154.53,154.27,154.3,16568.0,138.0521,138.1147,137.8823,137.9091,16568.0
2021-09-20 11:25:00,154.28,154.36,154.09,154.13,27133.0,137.8912,137.9627,137.7214,137.7572,27133.0
2021-09-20 11:30:00,154.11,154.21,154.08,154.15,35808.0,137.7393,137.8287,137.7125,137.7751,35808.0
2021-09-20 11:35:00,154.16,154.2,154.05,154.09,39741.0,137.784,137.8197,137.6857,137.7214,39741.0
2021-09-20 11:40:00,154.08,154.11,153.96,154.08,27602.0,137.7125,137.7393,137.6052,137.7125,27602.0
2021-09-20 11:45:00,154.07,154.27,154.07,154.13,17711.0,137.7036,137.8823,137.7036,137.7572,17711.0
2021-09-20 11:50:00,154.11,154.11,153.91,153.93,28421.0,137.7393,137.7393,137.5605,137.5784,28421.0
2021-09-20 11:55:00,153.95,153.96,153.81,153.89,24098.0,137.5963,137.6052,137.4712,137.5427,24098.0
2021-09-20 12:00:00,153.92,153.94,153.79,153.84,31518.0,137.5695,137.5874,137.4533,137.498,31518.0
2021-09-20 12:05:00,153.82,153.86,153.68,153.68,22187.0,137.4801,137.5159,137.355,137.355,22187.0
2021-09-20 12:10:00,153.69,153.78,153.67,153.75,23074.0,137.3639,137.4444,137.346,137.4175,23074.0
2021-09-20 12:15:00,153.75,153.85,153.67,153.69,40337.0,137.4175,137.5069,137.346,137.3639,40337.0
2021-09-20 12:20:00,153.68,153.79,153.64,153.76,25766.0,137.355,137.4533,137.3192,137.4265,25766.0
2021-09-20 12:25:00,153.78,153.9,153.78,153.86,21686.0,137.4444,137.5516,137.4444,137.5159,21686.0
2021-09-20 12:30:00,153.84,153.86,153.72,153.74,27873.0,137.498,137.5159,137.3907,137.4086,27873.0
2021-09-20 12:35:00,153.75,153.79,153.7,153.78,21401.0,137.4175,137.4533,137.3729,137.4444,21401.0
2021-09-20 12:40:00,153.76,153.76,153.62,153.64,20136.0,137.4265,137.4265,137.3014,137.3192,20136.0
2021-09-20 12:45:00,153.64,153.8,153.57,153.7,22644.0,137.3192,137.4622,137.2567,137.3729,22644.0
2021-09-20 12:50:00,153.69,153.76,153.62,153.65,15954.0,137.3639,137.4265,137.3014,137.3282,15954.0
2021-09-20 12:55:00,153.63,153.77,153.54,153.56,38972.0,137.3103,137.4354,137.2299,137.2477,38972.0
2021-09-20 13:00:00,153.56,153.57,153.31,153.34,29375.0,137.2477,137.2567,137.0243,137.0511,29375.0
2021-09-20 13:05:00,153.33,153.34,153.19,153.21,18435.0,137.0422,137.0511,136.917,136.9349,18435.0
2021-09-20 13:10:00,153.22,153.36,153.14,153.34,18768.0,136.9438,137.069,136.8723,137.0511,18768.0
2021-09-20 13:15:00,153.35,153.36,153.13,153.16,14389.0,137.06,137.069,136.8634,136.8902,14389.0
2021-09-20 13:20:00,153.16,153.22,153.09,153.18,26173.0,136.8902,136.9438,136.8277,136.9081,26173.0
2021-09-20 13:25:00,153.22,153.38,153.21,153.34,20973.0,136.9438,137.0868,136.9349,137.0511,20973.0
2021-09-20 13:30:00,153.34,153.43,153.3,153.38,21382.0,137.0511,137.1315,137.0153,137.0868,21382.0
2021-09-20 13:35:00,153.4,153.53,153.36,153.52,21949.0,137.1047,137.2209,137.069,137.212,21949.0
2021-09-20 13:40:00,153.52,153.58,153.38,153.39,19972.0,137.212,137.2656,137.0868,137.0958,19972.0
2021-09-20 13:45:00,153.37,153.5,153.35,153.48,16864.0,137.0779,137.1941,137.06,137.1762,16864.0
2021-09-20 13:50:00,153.48,153.53,153.43,153.43,19639.0,137.1762,137.2209,137.1315,137.1315,19639.0
2021-09-20 13:55:00,153.44,153.55,153.36,153.37,15196.0,137.1405,137.2388,137.069,137.0779,15196.0
2021-09-20 14:00:00,153.38,153.45,153.32,153.37,22847.0,137.0868,137.1494,137.0332,137.0779,22847.0
2021-09-20 14:05:00,153.37,153.41,153.16,153.18,30018.0,137.0779,137.1137,136.8902,136.9081,30018.0
2021-09-20 14:10:00,153.19,153.2,153.07,153.1,25154.0,136.917,136.926,136.8098,136.8366,25154.0
2021-09-20 14:15:00,153.1,153.18,153.06,153.16,23220.0,136.8366,136.9081,136.8008,136.8902,23220.0
2021-09-20 14:20:00,153.16,153.19,152.97,152.98,32047.0,136.8902,136.917,136.7204,136.7293,32047.0
2021-09-20 14:25:00,152.99,153.06,152.94,152.95,22293.0,136.7383,136.8008,136.6936,136.7025,22293.0
2021-09-20 14:30:00,152.95,152.98,152.81,152.89,30737.0,136.7025,136.7293,136.5774,136.6489,30737.0
2021-09-20 14:35:00,152.93,153.02,152.84,152.85,42386.0,136.6847,136.7651,136.6042,136.6132,42386.0
2021-09-20 14:40:00,152.88,152.99,152.84,152.88,22376.0,136.64,136.7383,136.6042,136.64,22376.0
2021-09-20 14:45:00,152.86,152.93,152.82,152.84,21626.0,136.6221,136.6847,136.5863,136.6042,21626.0
2021-09-20 14:50:00,152.84,152.91,152.67,152.74,29679.0,136.6042,136.6668,136.4523,136.5148,29679.0
2021-09-20 14:55:00,152.71,152.9,152.71,152.8,41567.0,136.488,136.6578,136.488,136.5685,41567.0
2021-09-20 15:00:00,152.8,152.89,152.74,152.81,40046.0,136.5685,136.6489,136.5148,136.5774,40046.0
2021-09-20 15:05:00,152.79,152.79,152.6,152.62,46257.0,136.5595,136.5595,136.3897,136.4076,46257.0
2021-09-20 15:10:00,152.62,152.71,152.54,152.59,34051.0,136.4076,136.488,136.3361,136.3808,34051.0
2021-09-20 15:15:00,152.58,152.63,152.42,152.56,43079.0,136.3718,136.4165,136.2288,136.354,43079.0
2021-09-20 15:20:00,152.57,152.69,152.49,152.6,40051.0,136.3629,136.4701,136.2914,136.3897,40051.0
2021-09-20 15:25:00,152.59,152.77,152.54,152.74,31776.0,136.3808,136.5416,136.3361,136.5148,31776.0
2021-09-20 15:30:00,152.73,153.03,152.69,153.01,50925.0,136.5059,136.774,136.4701,136.7562,50925.0
2021-09-20 15:35:00,153.01,153.1,152.89,152.89,46700.0,136.7562,136.8366,136.6489,136.6489,46700.0
2021-09-20 15:40:00,152.91,153.18,152.9,153.15,44026.0,136.6668,136.9081,136.6578,136.8813,44026.0
2021-09-20 15:45:00,153.15,153.37,153.11,153.21,66601.0,136.8813,137.0779,136.8455,136.9349,66601.0
2021-09-20 15:50:00,153.22,153.67,153.22,153.42,146574.0,136.9438,137.346,136.9438,137.1226,146574.0
2021-09-20 15:55:00,153.39,153.78,153.38,153.61,240309.0,137.0958,137.4444,137.0868,137.2924,240309.0
2021-09-21 09:30:00,154.61,154.88,154.0,154.84,106642.0,138.1862,138.4275,137.641,138.3918,106642.0
2021-09-21 09:35:00,154.86,155.39,154.85,155.16,65973.0,138.4096,138.8833,138.4007,138.6778,65973.0
2021-09-21 09:40:00,155.2,155.74,155.16,155.74,43786.0,138.7135,139.1962,138.6778,139.1962,43786.0
2021-09-21 09:45:00,155.71,156.12,155.63,155.92,74144.0,139.1693,139.5358,139.0978,139.357,74144.0
2021-09-21 09:50:00,155.91,156.03,155.79,155.86,52938.0,139.3481,139.4553,139.2408,139.3034,52938.0
2021-09-21 09:55:00,155.88,156.03,155.49,155.5,85431.0,139.3213,139.4553,138.9727,138.9816,85431.0
2021-09-21 10:00:00,155.5,155.84,155.5,155.56,32940.0,138.9816,139.2855,138.9816,139.0353,32940.0
2021-09-21 10:05:00,155.51,155.52,155.18,155.21,34996.0,138.9906,138.9995,138.6956,138.7225,34996.0
2021-09-21 10:10:00,155.2,155.24,154.83,154.88,29385.0,138.7135,138.7493,138.3828,138.4275,29385.0
2021-09-21 10:15:00,154.88,154.96,154.77,154.8,23376.0,138.4275,138.499,138.3292,138.356,23376.0
2021-09-21 10:20:00,154.76,154.77,154.4,154.42,29926.0,138.3203,138.3292,137.9985,138.0164,29926.0
2021-09-21 10:25:00,154.4,154.89,154.4,154.71,45731.0,137.9985,138.4364,137.9985,138.2756,45731.0
2021-09-21 10:30:00,154.7,154.7,154.43,154.54,33492.0,138.2666,138.2666,138.0253,138.1236,33492.0
2021-09-21 10:35:00,154.55,154.56,154.3,154.55,24455.0,138.1326,138.1415,137.9091,138.1326,24455.0
2021-09-21 10:40:00,154.57,154.79,154.48,154.75,29017.0,138.1504,138.3471,138.07,138.3113,29017.0
2021-09-21 10:45:00,154.75,154.8,154.59,154.59,51650.0,138.3113,138.356,138.1683,138.1683,51650.0
2021-09-21 10:50:00,154.62,154.67,154.41,154.56,30936.0,138.1951,138.2398,138.0074,138.1415,30936.0
2021-09-21 10:55:00,154.57,154.73,154.43,154.62,23353.0,138.1504,138.2934,138.0253,138.1951,23353.0
2021-09-21 11:00:00,154.61,154.61,154.25,154.34,41536.0,138.1862,138.1862,137.8644,137.9449,41536.0
2021-09-21 11:05:00,154.35,154.64,154.32,154.62,26866.0,137.9538,138.213,137.927,138.1951,26866.0
2021-09-21 11:10:00,154.63,154.83,154.56,154.76,28693.0,138.2041,138.3828,138.1415,138.3203,28693.0
2021-09-21 11:15:00,154.76,154.77,154.41,154.44,16693.0,138.3203,138.3292,138.0074,138.0342,16693.0
2021-09-21 11:20:00,154.44,154.49,154.14,154.15,51376.0,138.0342,138.0789,137.7661,137.7751,51376.0
2021-09-21 11:25:00,154.12,154.25,154.09,154.16,40966.0,137.7482,137.8644,137.7214,137.784,40966.0
2021-09-21 11:30:00,154.17,154.35,154.09,154.31,40263.0,137.7929,137.9538,137.7214,137.9181,40263.0
2021-09-21 11:35:00,154.31,154.43,154.3,154.38,25209.0,137.9181,138.0253,137.9091,137.9806,25209.0
2021-09-21 11:40:00,154.34,154.43,154.32,154.32,24369.0,137.9449,138.0253,137.927,137.927,24369.0
2021-09-21 11:45:00,154.31,154.45,154.28,154.42,30271.0,137.9181,138.0432,137.8912,138.0164,30271.0
2021-09-21 11:50:00,154.44,154.44,154.24,154.33,28139.0,138.0342,138.0342,137.8555,137.9359,28139.0
2021-09-21 11:55:00,154.34,154.34,154.12,154.12,25135.0,137.9449,137.9449,137.7482,137.7482,25135.0
2021-09-21 12:00:00,154.14,154.33,154.13,154.22,24379.0,137.7661,137.9359,137.7572,137.8376,24379.0
2021-09-21 12:05:00,154.21,154.36,154.18,154.31,18403.0,137.8287,137.9627,137.8019,137.9181,18403.0
2021-09-21 12:10:00,154.29,154.34,154.26,154.26,18797.0,137.9002,137.9449,137.8734,137.8734,18797.0
2021-09-21 12:15:00,154.25,154.29,154.13,154.14,24227.0,137.8644,137.9002,137.7572,137.7661,24227.0
2021-09-21 12:20:00,154.14,154.14,153.99,154.0,37788.0,137.7661,137.7661,137.6321,137.641,37788.0
2021-09-21 12:25:00,154.0,154.02,153.8,153.8,27212.0,137.641,137.6589,137.4622,137.4622,27212.0
2021-09-21 12:30:00,153.81,153.82,153.65,153.8,27901.0,137.4712,137.4801,137.3282,137.4622,27901.0
2021-09-21 12:35:00,153.81,153.92,153.76,153.87,20237.0,137.4712,137.5695,137.4265,137.5248,20237.0
2021-09-21 12:40:00,153.88,153.96,153.87,153.92,17095.0,137.5337,137.6052,137.5248,137.5695,17095.0
2021-09-21 12:45:00,153.9,153.9,153.78,153.87,18171.0,137.5516,137.5516,137.4444,137.5248,18171.0
2021-09-21 12:50:00,153.86,153.87,153.68,153.74,20772.0,137.5159,137.5248,137.355,137.4086,20772.0
2021-09-21 12:55:00,153.73,153.85,153.7,153.78,20408.0,137.3997,137.5069,137.3729,137.4444,20408.0
2021-09-21 13:00:00,153.77,153.79,153.53,153.61,15962.0,137.4354,137.4533,137.2209,137.2924,15962.0
2021-09-21 13:05:00,153.6,153.69,153.53,153.55,13516.0,137.2835,137.3639,137.2209,137.2388,13516.0
2021-09-21 13:10:00,153.56,153.61,153.53,153.61,9010.0,137.2477,137.2924,137.2209,137.2924,9010.0
2021-09-21 13:15:00,153.59,153.63,153.52,153.63,9363.0,137.2745,137.3103,137.212,137.3103,9363.0
2021-09-21 13:20:00,153.62,153.65,153.39,153.39,9139.0,137.3014,137.3282,137.0958,137.0958,9139.0
2021-09-21 13:25:00,153.41,153.42,153.22,153.26,23180.0,137.1137,137.1226,136.9438,136.9796,23180.0
2021-09-21 13:30:00,153.26,153.27,153.15,153.24,25649.0,136.9796,136.9885,136.8813,136.9617,25649.0
2021-09-21 13:35:00,153.23,153.25,153.14,153.16,11086.0,136.9528,136.9707,136.8723,136.8902,11086.0
2021-09-21 13:40:00,153.16,153.19,153.06,153.17,24138.0,136.8902,136.917,136.8008,136.8992,24138.0
2021-09-21 13:45:00,153.16,153.26,153.11,153.23,19680.0,136.8902,136.9796,136.8455,136.9528,19680.0
2021-09-21 13:50:00,153.19,153.19,152.98,153.01,22750.0,136.917,136.917,136.7293,136.7562,22750.0
2021-09-21 13:55:00,153.01,153.08,152.97,153.08,15100.0,136.7562,136.8187,136.7204,136.8187,15100.0
2021-09-21 14:00:00,153.08,153.31,153.07,153.29,35263.0,136.8187,137.0243,136.8098,137.0064,35263.0
2021-09-21 14:05:00,153.28,153.42,153.27,153.39,30474.0,136.9975,137.1226,136.9885,137.0958,30474.0
2021-09-21 14:10:00,153.39,153.39,153.25,153.28,12814.0,137.0958,137.0958,136.9707,136.9975,12814.0
2021-09-21 14:15:00,153.28,153.3,153.15,153.16,19951.0,136.9975,137.0153,136.8813,136.8902,19951.0
2021-09-21 14:20:00,153.15,153.16,153.02,153.06,17530.0,136.8813,136.8902,136.7651,136.8008,17530.0
2021-09-21 14:25:00,153.05,153.09,152.99,153.01,25518.0,136.7919,136.8277,136.7383,136.7562,25518.0
2021-09-21 14:30:00,153.02,153.3,153.0,153.3,23253.0,136.7651,137.0153,136.7472,137.0153,23253.0
2021-09-21 14:35:00,153.29,153.32,153.19,153.24,24613.0,137.0064,137.0332,136.917,136.9617,24613.0
2021-09-21 14:40:00,153.25,153.33,153.2,153.21,11563.0,136.9707,137.0422,136.926,136.9349,11563.0
2021-09-21 14:45:00,153.18,153.26,153.13,153.19,24369.0,136.9081,136.9796,136.8634,136.917,24369.0
2021-09-21 14:50:00,153.21,153.5,153.21,153.41,38311.0,136.9349,137.1941,136.9349,137.1137,38311.0
2021-09-21 14:55:00,153.41,153.44,153.33,153.41,26408.0,137.1137,137.1405,137.0422,137.1137,26408.0
2021-09-21 15:00:00,153.42,153.68,153.41,153.64,19134.0,137.1226,137.355,137.1137,137.3192,19134.0
2021-09-21 15:05:00,153.65,153.72,153.59,153.63,22933.0,137.3282,137.3907,137.2745,137.3103,22933.0
2021-09-21 15:10:00,153.64,153.78,153.6,153.78,30034.0,137.3192,137.4444,137.2835,137.4444,30034.0
2021-09-21 15:15:00,153.77,153.89,153.73,153.73,21858.0,137.4354,137.5427,137.3997,137.3997,21858.0
2021-09-21 15:20:00,153.75,153.89,153.74,153.84,18768.0,137.4175,137.5427,137.4086,137.498,18768.0
2021-09-21 15:25:00,153.84,153.96,153.8,153.94,21984.0,137.498,137.6052,137.4622,137.5874,21984.0
2021-09-21 15:30:00,153.93,154.03,153.91,153.93,24235.0,137.5784,137.6678,137.5605,137.5784,24235.0
2021-09-21 15:35:00,153.93,154.02,153.87,153.93,34676.0,137.5784,137.6589,137.5248,137.5784,34676.0
2021-09-21 15:40:00,153.92,154.08,153.85,153.98,41066.0,137.5695,137.7125,137.5069,137.6231,41066.0
2021-09-21 15:45:00,153.97,153.98,153.68,153.69,38721.0,137.6142,137.6231,137.355,137.3639,38721.0
2021-09-21 15:50:00,153.69,153.87,153.69,153.74,60160.0,137.3639,137.5248,137.3639,137.4086,60160.0
2021-09-21 15:55:00,153.75,153.77,153.53,153.54,140332.0,137.4175,137.4354,137.2209,137.2299,140332.0
2021-09-22 09:30:00,154.62,154.85,153.83,153.9,61775.0,138.1951,138.4007,137.489,137.5516,61775.0
2021-09-22 09:35:00,153.9,154.13,153.68,153.87,22007.0,137.5516,137.7572,137.355,137.5248,22007.0
2021-09-22 09:40:00,153.9,153.91,153.59,153.91,19049.0,137.5516,137.5605,137.2745,137.5605,19049.0
2021-09-22 09:45:00,153.91,154.1,153.64,153.72,28709.0,137.5605,137.7304,137.3192,137.3907,28709.0
2021-09-22 09:50:00,153.73,153.76,153.45,153.56,25892.0,137.3997,137.4265,137.1494,137.2477,25892.0
2021-09-22 09:55:00,153.61,154.07,153.61,154.06,20598.0,137.2924,137.7036,137.2924,137.6946,20598.0
2021-09-22 10:00:00,154.07,154.43,153.97,154.3,19195.0,137.7036,138.0253,137.6142,137.9091,19195.0
2021-09-22 10:05:00,154.29,154.49,154.21,154.24,42155.0,137.9002,138.0789,137.8287,137.8555,42155.0
2021-09-22 10:10:00,154.22,154.37,154.14,154.19,18116.0,137.8376,137.9717,137.7661,137.8108,18116.0
2021-09-22 10:15:00,154.21,154.42,154.21,154.31,19650.0,137.8287,138.0164,137.8287,137.9181,19650.0
2021-09-22 10:20:00,154.33,154.4,154.25,154.25,8696.0,137.9359,137.9985,137.8644,137.8644,8696.0
2021-09-22 10:25:00,154.24,154.55,154.2,154.5,18765.0,137.8555,138.1326,137.8197,138.0879,18765.0
2021-09-22 10:30:00,154.52,154.69,154.44,154.46,13343.0,138.1058,138.2577,138.0342,138.0521,13343.0
2021-09-22 10:35:00,154.46,154.52,154.31,154.45,13136.0,138.0521,138.1058,137.9181,138.0432,13136.0
2021-09-22 10:40:00,154.5,154.51,154.23,154.28,13032.0,138.0879,138.0968,137.8466,137.8912,13032.0
2021-09-22 10:45:00,154.32,154.4,154.28,154.33,10237.0,137.927,137.9985,137.8912,137.9359,10237.0
2021-09-22 10:50:00,154.31,154.51,154.3,154.47,15577.0,137.9181,138.0968,137.9091,138.0611,15577.0
2021-09-22 10:55:00,154.47,154.74,154.47,154.68,13603.0,138.0611,138.3024,138.0611,138.2488,13603.0
2021-09-22 11:00:00,154.7,154.86,154.69,154.75,11724.0,138.2666,138.4096,138.2577,138.3113,11724.0
2021-09-22 11:05:00,154.78,154.83,154.76,154.81,7172.0,138.3381,138.3828,138.3203,138.3649,7172.0
2021-09-22 11:10:00,154.81,154.86,154.72,154.81,14212.0,138.3649,138.4096,138.2845,138.3649,14212.0
2021-09-22 11:15:00,154.79,154.84,154.73,154.73,16741.0,138.3471,138.3918,138.2934,138.2934,16741.0
2021-09-22 11:20:00,154.73,154.75,154.59,154.64,27008.0,138.2934,138.3113,138.1683,138.213,27008.0
2021-09-22 11:25:00,154.63,154.63,154.5,154.57,11792.0,138.2041,138.2041,138.0879,138.1504,11792.0
2021-09-22 11:30:00,154.59,154.65,154.54,154.62,13410.0,138.1683,138.2219,138.1236,138.1951,13410.0
2021-09-22 11:35:00,154.62,154.72,154.59,154.69,13664.0,138.1951,138.2845,138.1683,138.2577,13664.0
2021-09-22 11:40:00,154.69,154.88,154.69,154.86,13976.0,138.2577,138.4275,138.2577,138.4096,13976.0
2021-09-22 11:45:00,154.87,154.95,154.86,154.91,18362.0,138.4186,138.4901,138.4096,138.4543,18362.0
2021-09-22 11:50:00,154.88,155.09,154.79,154.93,42352.0,138.4275,138.6152,138.3471,138.4722,42352.0
2021-09-22 11:55:00,154.93,154.98,154.91,154.94,10992.0,138.4722,138.5169,138.4543,138.4811,10992.0
2021-09-22 12:00:00,154.95,154.98,154.86,154.94,13074.0,138.4901,138.5169,138.4096,138.4811,13074.0
2021-09-22 12:05:00,154.93,155.0,154.88,154.93,9104.0,138.4722,138.5348,138.4275,138.4722,9104.0
2021-09-22 12:10:00,154.93,155.02,154.89,154.92,11784.0,138.4722,138.5526,138.4364,138.4633,11784.0
2021-09-22 12:15:00,154.88,154.96,154.86,154.93,9737.0,138.4275,138.499,138.4096,138.4722,9737.0
2021-09-22 12:20:00,154.93,155.02,154.92,154.96,7939.0,138.4722,138.5526,138.4633,138.499,7939.0
2021-09-22 12:25:00,154.97,154.99,154.88,154.94,10739.0,138.5079,138.5258,138.4275,138.4811,10739.0
2021-09-22 12:30:00,154.96,155.0,154.91,154.96,14164.0,138.499,138.5348,138.4543,138.499,14164.0
2021-09-22 12:35:00,154.96,154.99,154.92,154.97,6410.0,138.499,138.5258,138.4633,138.5079,6410.0
2021-09-22 12:40:00,154.97,155.07,154.97,155.02,17540.0,138.5079,138.5973,138.5079,138.5526,17540.0
2021-09-22 12:45:00,155.04,155.05,154.96,155.0,12200.0,138.5705,138.5795,138.499,138.5348,12200.0
2021-09-22 12:50:00,155.02,155.07,154.96,155.0,8963.0,138.5526,138.5973,138.499,138.5348,8963.0
2021-09-22 12:55:00,154.99,155.05,154.96,155.03,11890.0,138.5258,138.5795,138.499,138.5616,11890.0
2021-09-22 13:00:00,155.02,155.02,154.92,154.95,6418.0,138.5526,138.5526,138.4633,138.4901,6418.0
2021-09-22 13:05:00,154.96,154.98,154.84,154.84,7164.0,138.499,138.5169,138.3918,138.3918,7164.0
2021-09-22 13:10:00,154.84,154.87,154.69,154.69,14073.0,138.3918,138.4186,138.2577,138.2577,14073.0
2021-09-22 13:15:00,154.68,154.8,154.68,154.72,9779.0,138.2488,138.356,138.2488,138.2845,9779.0
2021-09-22 13:20:00,154.73,154.78,154.73,154.74,6634.0,138.2934,138.3381,138.2934,138.3024,6634.0
2021-09-22 13:25:00,154.73,154.79,154.71,154.79,9665.0,138.2934,138.3471,138.2756,138.3471,9665.0
2021-09-22 13:30:00,154.78,154.78,154.67,154.69,12206.0,138.3381,138.3381,138.2398,138.2577,12206.0
2021-09-22 13:35:00,154.71,154.71,154.59,154.65,17197.0,138.2756,138.2756,138.1683,138.2219,17197.0
2021-09-22 13:40:00,154.64,154.7,154.61,154.62,10164.0,138.213,138.2666,138.1862,138.1951,10164.0
2021-09-22 13:45:00,154.62,154.66,154.54,154.55,12408.0,138.1951,138.2309,138.1236,138.1326,12408.0
2021-09-22 13:50:00,154.54,154.55,154.4,154.5,20915.0,138.1236,138.1326,137.9985,138.0879,20915.0
2021-09-22 13:55:00,154.5,154.6,154.45,154.55,9344.0,138.0879,138.1773,138.0432,138.1326,9344.0
2021-09-22 14:00:00,154.52,154.83,154.35,154.79,27493.0,138.1058,138.3828,137.9538,138.3471,27493.0
2021-09-22 14:05:00,154.81,154.88,154.56,154.76,13421.0,138.3649,138.4275,138.1415,138.3203,13421.0
2021-09-22 14:10:00,154.78,154.96,154.77,154.95,13393.0,138.3381,138.499,138.3292,138.4901,13393.0
2021-09-22 14:15:00,154.92,155.05,154.79,154.8,21741.0,138.4633,138.5795,138.3471,138.356,21741.0
2021-09-22 14:20:00,154.79,154.87,154.68,154.74,16913.0,138.3471,138.4186,138.2488,138.3024,16913.0
2021-09-22 14:25:00,154.73,154.75,154.62,154.73,16014.0,138.2934,138.3113,138.1951,138.2934,16014.0
2021-09-22 14:30:00,154.74,154.8,154.61,154.63,21098.0,138.3024,138.356,138.1862,138.2041,21098.0
2021-09-22 14:35:00,154.63,154.66,154.34,154.35,29319.0,138.2041,138.2309,137.9449,137.9538,29319.0
2021-09-22 14:40:00,154.32,154.39,154.11,154.29,31790.0,137.927,137.9896,137.7393,137.9002,31790.0
2021-09-22 14:45:00,154.29,154.37,154.1,154.16,29735.0,137.9002,137.9717,137.7304,137.784,29735.0
2021-09-22 14:50:00,154.14,154.26,154.0,154.2,27214.0,137.7661,137.8734,137.641,137.8197,27214.0
2021-09-22 14:55:00,154.21,154.26,154.07,154.16,23356.0,137.8287,137.8734,137.7036,137.784,23356.0
2021-09-22 15:00:00,154.14,154.2,154.04,154.15,22264.0,137.7661,137.8197,137.6767,137.7751,22264.0
2021-09-22 15:05:00,154.18,154.26,154.08,154.26,17568.0,137.8019,137.8734,137.7125,137.8734,17568.0
2021-09-22 15:10:00,154.24,154.47,154.21,154.47,22738.0,137.8555,138.0611,137.8287,138.0611,22738.0
2021-09-22 15:15:00,154.46,154.6,154.42,154.6,20183.0,138.0521,138.1773,138.0164,138.1773,20183.0
2021-09-22 15:20:00,154.57,154.65,154.49,154.52,26173.0,138.1504,138.2219,138.0789,138.1058,26173.0
2021-09-22 15:25:00,154.53,154.53,154.36,154.37,13072.0,138.1147,138.1147,137.9627,137.9717,13072.0
2021-09-22 15:30:00,154.37,154.37,154.06,154.12,29111.0,137.9717,137.9717,137.6946,137.7482,29111.0
2021-09-22 15:35:00,154.1,154.23,154.06,154.23,30662.0,137.7304,137.8466,137.6946,137.8466,30662.0
2021-09-22 15:40:00,154.23,154.26,154.02,154.05,30377.0,137.8466,137.8734,137.6589,137.6857,30377.0
2021-09-22 15:45:00,154.05,154.1,154.0,154.02,28933.0,137.6857,137.7304,137.641,137.6589,28933.0
2021-09-22 15:50:00,154.0,154.2,153.86,154.13,56593.0,137.641,137.8197,137.5159,137.7572,56593.0
2021-09-22 15:55:00,154.14,154.26,153.9,154.0,139484.0,137.7661,137.8734,137.5516,137.641,139484.0
2021-09-23 09:30:00,153.69,154.52,153.54,154.25,61385.0,137.3639,138.1058,137.2299,137.8644,61385.0
2021-09-23 09:35:00,154.22,154.66,154.2,154.65,22268.0,137.8376,138.2309,137.8197,138.2219,22268.0
2021-09-23 09:40:00,154.73,154.91,154.63,154.68,10753.0,138.2934,138.4543,138.2041,138.2488,10753.0
2021-09-23 09:45:00,154.74,154.93,154.72,154.82,14054.0,138.3024,138.4722,138.2845,138.3739,14054.0
2021-09-23 09:50:00,154.85,154.93,154.74,154.77,23428.0,138.4007,138.4722,138.3024,138.3292,23428.0
2021-09-23 09:55:00,154.79,154.84,154.44,154.44,30864.0,138.3471,138.3918,138.0342,138.0342,30864.0
2021-09-23 10:00:00,154.51,154.8,154.44,154.6,22154.0,138.0968,138.356,138.0342,138.1773,22154.0
2021-09-23 10:05:00,154.57,154.69,154.49,154.64,16240.0,138.1504,138.2577,138.0789,138.213,16240.0
2021-09-23 10:10:00,154.62,154.78,154.47,154.78,8141.0,138.1951,138.3381,138.0611,138.3381,8141.0
2021-09-23 10:15:00,154.8,154.9,154.69,154.83,13307.0,138.356,138.4454,138.2577,138.3828,13307.0
2021-09-23 10:20:00,154.83,154.83,154.65,154.66,8859.0,138.3828,138.3828,138.2219,138.2309,8859.0
2021-09-23 10:25:00,154.66,154.74,154.59,154.63,12206.0,138.2309,138.3024,138.1683,138.2041,12206.0
2021-09-23 10:30:00,154.64,154.64,154.39,154.54,10676.0,138.213,138.213,137.9896,138.1236,10676.0
2021-09-23 10:35:00,154.54,154.59,154.39,154.47,11990.0,138.1236,138.1683,137.9896,138.0611,11990.0
2021-09-23 10:40:00,154.44,154.47,154.25,154.26,14814.0,138.0342,138.0611,137.8644,137.8734,14814.0
2021-09-23 10:45:00,154.26,154.42,154.21,154.33,20761.0,137.8734,138.0164,137.8287,137.9359,20761.0
2021-09-23 10:50:00,154.33,154.45,154.25,154.43,16042.0,137.9359,138.0432,137.8644,138.0253,16042.0
2021-09-23 10:55:00,154.42,154.42,154.26,154.29,22018.0,138.0164,138.0164,137.8734,137.9002,22018.0
2021-09-23 11:00:00,154.29,154.33,154.1,154.1,20070.0,137.9002,137.9359,137.7304,137.7304,20070.0
2021-09-23 11:05:00,154.09,154.15,154.05,154.15,12975.0,137.7214,137.7751,137.6857,137.7751,12975.0
2021-09-23 11:10:00,154.15,154.2,154.1,154.1,15869.0,137.7751,137.8197,137.7304,137.7304,15869.0
2021-09-23 11:15:00,154.09,154.11,153.89,153.9,22850.0,137.7214,137.7393,137.5427,137.5516,22850.0
2021-09-23 11:20:00,153.88,153.96,153.87,153.94,17341.0,137.5337,137.6052,137.5248,137.5874,17341.0
2021-09-23 11:25:00,153.95,153.99,153.89,153.96,16811.0,137.5963,137.6321,137.5427,137.6052,16811.0
2021-09-23 11:30:00,153.96,154.16,153.96,154.12,28463.0,137.6052,137.784,137.6052,137.7482,28463.0
2021-09-23 11:35:00,154.13,154.26,154.1,154.24,27625.0,137.7572,137.8734,137.7304,137.8555,27625.0
2021-09-23 11:40:00,154.23,154.26,154.12,154.18,23268.0,137.8466,137.8734,137.7482,137.8019,23268.0
2021-09-23 11:45:00,154.16,154.16,153.98,154.02,11919.0,137.784,137.784,137.6231,137.6589,11919.0
2021-09-23 11:50:00,154.03,154.1,153.97,154.1,7428.0,137.6678,137.7304,137.6142,137.7304,7428.0
2021-09-23 11:55:00,154.15,154.23,154.1,154.18,6634.0,137.7751,137.8466,137.7304,137.8019,6634.0
2021-09-23 12:00:00,154.17,154.27,154.15,154.19,9540.0,137.7929,137.8823,137.7751,137.8108,9540.0
2021-09-23 12:05:00,154.23,154.23,154.08,154.1,7954.0,137.8466,137.8466,137.7125,137.7304,7954.0
2021-09-23 12:10:00,154.08,154.14,154.06,154.11,3038.0,137.7125,137.7661,137.6946,137.7393,3038.0
2021-09-23 12:15:00,154.12,154.13,154.07,154.1,5641.0,137.7482,137.7572,137.7036,137.7304,5641.0
2021-09-23 12:20:00,154.1,154.15,154.1,154.11,5940.0,137.7304,137.7751,137.7304,137.7393,5940.0
2021-09-23 12:25:00,154.1,154.26,154.04,154.26,17110.0,137.7304,137.8734,137.6767,137.8734,17110.0
2021-09-23 12:30:00,154.26,154.4,154.25,154.39,11226.0,137.8734,137.9985,137.8644,137.9896,11226.0
2021-09-23 12:35:00,154.41,154.44,154.38,154.42,7958.0,138.0074,138.0342,137.9806,138.0164,7958.0
2021-09-23 12:40:00,154.41,154.42,154.32,154.36,9022.0,138.0074,138.0164,137.927,137.9627,9022.0
2021-09-23 12:45:00,154.36,154.38,154.26,154.27,8072.0,137.9627,137.9806,137.8734,137.8823,8072.0
2021-09-23 12:50:00,154.28,154.35,154.27,154.34,7645.0,137.8912,137.9538,137.8823,137.9449,7645.0
2021-09-23 12:55:00,154.33,154.34,154.22,154.27,10683.0,137.9359,137.9449,137.8376,137.8823,10683.0
2021-09-23 13:00:00,154.25,154.35,154.21,154.32,8691.0,137.8644,137.9538,137.8287,137.927,8691.0
2021-09-23 13:05:00,154.32,154.45,154.31,154.45,8363.0,137.927,138.0432,137.9181,138.0432,8363.0
2021-09-23 13:10:00,154.44,154.44,154.36,154.44,14015.0,138.0342,138.0342,137.9627,138.0342,14015.0
2021-09-23 13:15:00,154.44,154.51,154.4,154.5,8057.0,138.0342,138.0968,137.9985,138.0879,8057.0
2021-09-23 13:20:00,154.5,154.51,154.44,154.45,7487.0,138.0879,138.0968,138.0342,138.0432,7487.0
2021-09-23 13:25:00,154.46,154.49,154.35,154.37,9650.0,138.0521,138.0789,137.9538,137.9717,9650.0
2021-09-23 13:30:00,154.37,154.5,154.36,154.49,10789.0,137.9717,138.0879,137.9627,138.0789,10789.0
2021-09-23 13:35:00,154.51,154.58,154.48,154.58,10746.0,138.0968,138.1594,138.07,138.1594,10746.0
2021-09-23 13:40:00,154.61,154.61,154.53,154.53,7521.0,138.1862,138.1862,138.1147,138.1147,7521.0
2021-09-23 13:45:00,154.55,154.56,154.5,154.52,8972.0,138.1326,138.1415,138.0879,138.1058,8972.0
2021-09-23 13:50:00,154.52,154.58,154.52,154.56,10906.0,138.1058,138.1594,138.1058,138.1415,10906.0
2021-09-23 13:55:00,154.56,154.64,154.54,154.62,17952.0,138.1415,138.213,138.1236,138.1951,17952.0
2021-09-23 14:00:00,154.61,154.62,154.55,154.57,9357.0,138.1862,138.1951,138.1326,138.1504,9357.0
2021-09-23 14:05:00,154.58,154.62,154.53,154.56,6462.0,138.1594,138.1951,138.1147,138.1415,6462.0
2021-09-23 14:10:00,154.56,154.56,154.43,154.46,18881.0,138.1415,138.1415,138.0253,138.0521,18881.0
2021-09-23 14:15:00,154.46,154.46,154.35,154.36,11116.0,138.0521,138.0521,137.9538,137.9627,11116.0
2021-09-23 14:20:00,154.36,154.37,154.3,154.3,5244.0,137.9627,137.9717,137.9091,137.9091,5244.0
2021-09-23 14:25:00,154.29,154.34,154.27,154.33,9140.0,137.9002,137.9449,137.8823,137.9359,9140.0
2021-09-23 14:30:00,154.34,154.47,154.33,154.46,8409.0,137.9449,138.0611,137.9359,138.0521,8409.0
2021-09-23 14:35:00,154.46,154.53,154.43,154.53,17502.0,138.0521,138.1147,138.0253,138.1147,17502.0
2021-09-23 14:40:00,154.53,154.55,154.45,154.51,15186.0,138.1147,138.1326,138.0432,138.0968,15186.0
2021-09-23 14:45:00,154.51,154.53,154.44,154.47,11237.0,138.0968,138.1147,138.0342,138.0611,11237.0
2021-09-23 14:50:00,154.48,154.55,154.48,154.52,32518.0,138.07,138.1326,138.07,138.1058,32518.0
2021-09-23 14:55:00,154.51,154.62,154.5,154.55,14016.0,138.0968,138.1951,138.0879,138.1326,14016.0
2021-09-23 15:00:00,154.57,154.6,154.51,154.6,27035.0,138.1504,138.1773,138.0968,138.1773,27035.0
2021-09-23 15:05:00,154.59,154.62,154.4,154.42,16812.0,138.1683,138.1951,137.9985,138.0164,16812.0
2021-09-23 15:10:00,154.42,154.43,154.3,154.32,23892.0,138.0164,138.0253,137.9091,137.927,23892.0
2021-09-23 15:15:00,154.32,154.35,154.21,154.32,21830.0,137.927,137.9538,137.8287,137.927,21830.0
2021-09-23 15:20:00,154.31,154.39,154.31,154.36,11541.0,137.9181,137.9896,137.9181,137.9627,11541.0
2021-09-23 15:25:00,154.36,154.41,154.32,154.34,15462.0,137.9627,138.0074,137.927,137.9449,15462.0
2021-09-23 15:30:00,154.33,154.39,154.22,154.39,20945.0,137.9359,137.9896,137.8376,137.9896,20945.0
2021-09-23 15:35:00,154.39,154.4,154.21,154.26,26905.0,137.9896,137.9985,137.8287,137.8734,26905.0
2021-09-23 15:40:00,154.27,154.36,154.25,154.28,32620.0,137.8823,137.9627,137.8644,137.8912,32620.0
2021-09-23 15:45:00,154.29,154.3,154.1,154.13,20107.0,137.9002,137.9091,137.7304,137.7572,20107.0
2021-09-23 15:50:00,154.13,154.29,153.98,154.23,83955.0,137.7572,137.9002,137.6231,137.8466,83955.0
2021-09-23 15:55:00,154.23,154.24,154.0,154.12,178111.0,137.8466,137.8555,137.641,137.7482,178111.0
2021-09-24 09:30:00,153.75,154.27,153.69,154.25,59612.0,137.4175,137.8823,137.3639,137.8644,59612.0
2021-09-24 09:35:00,154.17,154.42,154.15,154.28,21123.0,137.7929,138.0164,137.7751,137.8912,21123.0
2021-09-24 09:40:00,154.24,154.43,154.18,154.4,16469.0,137.8555,138.0253,137.8019,137.9985,16469.0
2021-09-24 09:45:00,154.47,154.51,154.21,154.47,23190.0,138.0611,138.0968,137.8287,138.0611,23190.0
2021-09-24 09:50:00,154.46,154.51,154.15,154.19,25038.0,138.0521,138.0968,137.7751,137.8108,25038.0
2021-09-24 09:55:00,154.18,154.38,154.09,154.36,12688.0,137.8019,137.9806,137.7214,137.9627,12688.0
2021-09-24 10:00:00,154.36,154.62,154.36,154.41,18133.0,137.9627,138.1951,137.9627,138.0074,18133.0
2021-09-24 10:05:00,154.43,154.46,154.13,154.14,18298.0,138.0253,138.0521,137.7572,137.7661,18298.0
2021-09-24 10:10:00,154.12,154.2,153.97,154.19,25234.0,137.7482,137.8197,137.6142,137.8108,25234.0
2021-09-24 10:15:00,154.17,154.18,154.04,154.17,23304.0,137.7929,137.8019,137.6767,137.7929,23304.0
2021-09-24 10:20:00,154.15,154.2,154.06,154.17,16908.0,137.7751,137.8197,137.6946,137.7929,16908.0
2021-09-24 10:25:00,154.09,154.12,153.93,153.96,28203.0,137.7214,137.7482,137.5784,137.6052,28203.0
2021-09-24 10:30:00,153.95,154.09,153.83,154.04,29495.0,137.5963,137.7214,137.489,137.6767,29495.0
2021-09-24 10:35:00,154.06,154.06,153.77,153.8,11438.0,137.6946,137.6946,137.4354,137.4622,11438.0
2021-09-24 10:40:00,153.82,153.89,153.71,153.74,12385.0,137.4801,137.5427,137.3818,137.4086,12385.0
2021-09-24 10:45:00,153.76,153.81,153.67,153.69,25856.0,137.4265,137.4712,137.346,137.3639,25856.0
2021-09-24 10:50:00,153.65,153.77,153.56,153.64,20342.0,137.3282,137.4354,137.2477,137.3192,20342.0
2021-09-24 10:55:00,153.69,153.87,153.66,153.83,16804.0,137.3639,137.5248,137.3371,137.489,16804.0
2021-09-24 11:00:00,153.85,154.07,153.83,154.04,13882.0,137.5069,137.7036,137.489,137.6767,13882.0
2021-09-24 11:05:00,154.07,154.09,153.98,154.02,10246.0,137.7036,137.7214,137.6231,137.6589,10246.0
2021-09-24 11:10:00,154.03,154.03,153.94,153.98,12199.0,137.6678,137.6678,137.5874,137.6231,12199.0
2021-09-24 11:15:00,153.97,153.97,153.83,153.93,12397.0,137.6142,137.6142,137.489,137.5784,12397.0
2021-09-24 11:20:00,153.92,153.94,153.75,153.77,11020.0,137.5695,137.5874,137.4175,137.4354,11020.0
2021-09-24 11:25:00,153.79,153.83,153.74,153.75,18883.0,137.4533,137.489,137.4086,137.4175,18883.0
2021-09-24 11:30:00,153.75,153.75,153.64,153.69,17124.0,137.4175,137.4175,137.3192,137.3639,17124.0
2021-09-24 11:35:00,153.68,153.68,153.55,153.64,8641.0,137.355,137.355,137.2388,137.3192,8641.0
2021-09-24 11:40:00,153.62,153.66,153.55,153.65,12601.0,137.3014,137.3371,137.2388,137.3282,12601.0
2021-09-24 11:45:00,153.64,153.77,153.62,153.77,11438.0,137.3192,137.4354,137.3014,137.4354,11438.0
2021-09-24 11:50:00,153.79,153.89,153.78,153.89,10364.0,137.4533,137.5427,137.4444,137.5427,10364.0
2021-09-24 11:55:00,153.88,153.89,153.77,153.78,9316.0,137.5337,137.5427,137.4354,137.4444,9316.0
2021-09-24 12:00:00,153.78,153.78,153.64,153.69,8913.0,137.4444,137.4444,137.3192,137.3639,8913.0
2021-09-24 12:05:00,153.69,153.72,153.66,153.72,7077.0,137.3639,137.3907,137.3371,137.3907,7077.0
2021-09-24 12:10:00,153.72,153.86,153.72,153.8,9533.0,137.3907,137.5159,137.3907,137.4622,9533.0
2021-09-24 12:15:00,153.8,153.86,153.76,153.86,9386.0,137.4622,137.5159,137.4265,137.5159,9386.0
2021-09-24 12:20:00,153.86,153.9,153.84,153.87,8586.0,137.5159,137.5516,137.498,137.5248,8586.0
2021-09-24 12:25:00,153.87,153.88,153.73,153.74,13684.0,137.5248,137.5337,137.3997,137.4086,13684.0
2021-09-24 12:30:00,153.76,153.77,153.68,153.68,5913.0,137.4265,137.4354,137.355,137.355,5913.0
2021-09-24 12:35:00,153.69,153.77,153.66,153.73,9918.0,137.3639,137.4354,137.3371,137.3997,9918.0
2021-09-24 12:40:00,153.73,153.82,153.73,153.82,8601.0,137.3997,137.4801,137.3997,137.4801,8601.0
2021-09-24 12:45:00,153.83,153.85,153.73,153.74,8237.0,137.489,137.5069,137.3997,137.4086,8237.0
2021-09-24 12:50:00,153.74,153.74,153.66,153.71,8882.0,137.4086,137.4086,137.3371,137.3818,8882.0
2021-09-24 12:55:00,153.68,153.74,153.67,153.68,5460.0,137.355,137.4086,137.346,137.355,5460.0
2021-09-24 13:00:00,153.68,153.68,153.59,153.6,15738.0,137.355,137.355,137.2745,137.2835,15738.0
2021-09-24 13:05:00,153.6,153.68,153.6,153.64,6665.0,137.2835,137.355,137.2835,137.3192,6665.0
2021-09-24 13:10:00,153.64,153.78,153.6,153.76,13729.0,137.3192,137.4444,137.2835,137.4265,13729.0
2021-09-24 13:15:00,153.76,153.77,153.69,153.7,8663.0,137.4265,137.4354,137.3639,137.3729,8663.0
2021-09-24 13:20:00,153.7,153.76,153.69,153.74,5445.0,137.3729,137.4265,137.3639,137.4086,5445.0
2021-09-24 13:25:00,153.71,153.79,153.71,153.79,6832.0,137.3818,137.4533,137.3818,137.4533,6832.0
2021-09-24 13:30:00,153.78,153.79,153.68,153.68,9847.0,137.4444,137.4533,137.355,137.355,9847.0
2021-09-24 13:35:00,153.67,153.76,153.67,153.76,6463.0,137.346,137.4265,137.346,137.4265,6463.0
2021-09-24 13:40:00,153.78,153.8,153.74,153.8,8617.0,137.4444,137.4622,137.4086,137.4622,8617.0
2021-09-24 13:45:00,153.8,153.88,153.79,153.88,7571.0,137.4622,137.5337,137.4533,137.5337,7571.0
2021-09-24 13:50:00,153.88,153.91,153.84,153.9,6343.0,137.5337,137.5605,137.498,137.5516,6343.0
2021-09-24 13:55:00,153.91,153.94,153.88,153.9,8268.0,137.5605,137.5874,137.5337,137.5516,8268.0
2021-09-24 14:00:00,153.92,153.98,153.89,153.93,14632.0,137.5695,137.6231,137.5427,137.5784,14632.0
2021-09-24 14:05:00,153.95,153.97,153.88,153.88,5970.0,137.5963,137.6142,137.5337,137.5337,5970.0
2021-09-24 14:10:00,153.88,153.91,153.82,153.85,6126.0,137.5337,137.5605,137.4801,137.5069,6126.0
2021-09-24 14:15:00,153.84,153.88,153.79,153.87,6004.0,137.498,137.5337,137.4533,137.5248,6004.0
2021-09-24 14:20:00,153.88,153.9,153.85,153.87,5452.0,137.5337,137.5516,137.5069,137.5248,5452.0
2021-09-24 14:25:00,153.86,153.96,153.85,153.96,4207.0,137.5159,137.6052,137.5069,137.6052,4207.0
2021-09-24 14:30:00,153.95,153.99,153.95,153.98,7092.0,137.5963,137.6321,137.5963,137.6231,7092.0
2021-09-24 14:35:00,153.98,154.0,153.96,153.97,6420.0,137.6231,137.641,137.6052,137.6142,6420.0
2021-09-24 14:40:00,153.98,154.0,153.94,154.0,10977.0,137.6231,137.641,137.5874,137.641,10977.0
2021-09-24 14:45:00,153.99,154.05,153.99,154.0,7719.0,137.6321,137.6857,137.6321,137.641,7719.0
2021-09-24 14:50:00,154.01,154.09,154.0,154.09,14255.0,137.6499,137.7214,137.641,137.7214,14255.0
2021-09-24 14:55:00,154.1,154.21,154.08,154.2,9538.0,137.7304,137.8287,137.7125,137.8197,9538.0
2021-09-24 15:00:00,154.2,154.21,154.11,154.11,9587.0,137.8197,137.8287,137.7393,137.7393,9587.0
2021-09-24 15:05:00,154.11,154.18,154.1,154.15,13789.0,137.7393,137.8019,137.7304,137.7751,13789.0
2021-09-24 15:10:00,154.13,154.17,154.09,154.13,15743.0,137.7572,137.7929,137.7214,137.7572,15743.0
2021-09-24 15:15:00,154.12,154.23,154.11,154.18,11112.0,137.7482,137.8466,137.7393,137.8019,11112.0
2021-09-24 15:20:00,154.19,154.33,154.15,154.31,33423.0,137.8108,137.9359,137.7751,137.9181,33423.0
2021-09-24 15:25:00,154.34,154.34,154.28,154.28,12885.0,137.9449,137.9449,137.8912,137.8912,12885.0
2021-09-24 15:30:00,154.3,154.43,154.3,154.42,36861.0,137.9091,138.0253,137.9091,138.0164,36861.0
2021-09-24 15:35:00,154.44,154.48,154.37,154.39,17670.0,138.0342,138.07,137.9717,137.9896,17670.0
2021-09-24 15:40:00,154.41,154.46,154.35,154.37,21556.0,138.0074,138.0521,137.9538,137.9717,21556.0
2021-09-24 15:45:00,154.38,154.43,154.33,154.35,23034.0,137.9806,138.0253,137.9359,137.9538,23034.0
2021-09-24 15:50:00,154.34,154.4,154.09,154.23,58521.0,137.9449,137.9985,137.7214,137.8466,58521.0
2021-09-24 15:55:00,154.23,154.26,154.13,154.21,97102.0,137.8466,137.8734,137.7572,137.8287,97102.0
2021-09-27 09:30:00,153.6,153.87,153.17,153.64,165204.0,137.2835,137.5248,136.8992,137.3192,165204.0
2021-09-27 09:35:00,153.66,154.01,153.65,153.99,40696.0,137.3371,137.6499,137.3282,137.6321,40696.0
2021-09-27 09:40:00,153.95,154.07,153.68,154.01,39302.0,137.5963,137.7036,137.355,137.6499,39302.0
2021-09-27 09:45:00,153.99,154.15,153.74,153.8,59900.0,137.6321,137.7751,137.4086,137.4622,59900.0
2021-09-27 09:50:00,153.8,154.01,153.71,153.91,59034.0,137.4622,137.6499,137.3818,137.5605,59034.0
2021-09-27 09:55:00,153.88,153.91,153.58,153.58,44831.0,137.5337,137.5605,137.2656,137.2656,44831.0
2021-09-27 10:00:00,153.56,153.58,153.19,153.31,75771.0,137.2477,137.2656,136.917,137.0243,75771.0
2021-09-27 10:05:00,153.32,153.74,153.23,153.72,40412.0,137.0332,137.4086,136.9528,137.3907,40412.0
2021-09-27 10:10:00,153.74,153.9,153.53,153.57,28734.0,137.4086,137.5516,137.2209,137.2567,28734.0
2021-09-27 10:15:00,153.57,153.77,153.5,153.77,30735.0,137.2567,137.4354,137.1941,137.4354,30735.0
2021-09-27 10:20:00,153.77,153.89,153.51,153.51,85588.0,137.4354,137.5427,137.203,137.203,85588.0
2021-09-27 10:25:00,153.53,153.55,153.28,153.28,30610.0,137.2209,137.2388,136.9975,136.9975,30610.0
2021-09-27 10:30:00,153.3,153.36,153.23,153.3,35633.0,137.0153,137.069,136.9528,137.0153,35633.0
2021-09-27 10:35:00,153.28,153.35,153.12,153.28,43214.0,136.9975,137.06,136.8545,136.9975,43214.0
2021-09-27 10:40:00,153.29,153.44,153.0,153.02,45549.0,137.0064,137.1405,136.7472,136.7651,45549.0
2021-09-27 10:45:00,153.02,153.05,152.84,152.85,28137.0,136.7651,136.7919,136.6042,136.6132,28137.0
2021-09-27 10:50:00,152.84,152.85,152.69,152.73,21662.0,136.6042,136.6132,136.4701,136.5059,21662.0
2021-09-27 10:55:00,152.74,152.81,152.65,152.68,44438.0,136.5148,136.5774,136.4344,136.4612,44438.0
2021-09-27 11:00:00,152.68,153.05,152.67,153.05,42893.0,136.4612,136.7919,136.4523,136.7919,42893.0
2021-09-27 11:05:00,153.05,153.09,152.82,152.82,26903.0,136.7919,136.8277,136.5863,136.5863,26903.0
2021-09-27 11:10:00,152.81,153.07,152.81,152.98,34947.0,136.5774,136.8098,136.5774,136.7293,34947.0
2021-09-27 11:15:00,152.97,152.99,152.91,152.92,23326.0,136.7204,136.7383,136.6668,136.6757,23326.0
2021-09-27 11:20:00,152.91,152.99,152.83,152.83,21676.0,136.6668,136.7383,136.5953,136.5953,21676.0
2021-09-27 11:25:00,152.84,152.89,152.71,152.89,21380.0,136.6042,136.6489,136.488,136.6489,21380.0
2021-09-27 11:30:00,152.87,152.88,152.75,152.83,29294.0,136.631,136.64,136.5238,136.5953,29294.0
2021-09-27 11:35:00,152.84,152.9,152.63,152.72,13455.0,136.6042,136.6578,136.4165,136.497,13455.0
2021-09-27 11:40:00,152.72,152.73,152.58,152.65,26649.0,136.497,136.5059,136.3718,136.4344,26649.0
2021-09-27 11:45:00,152.65,152.65,152.53,152.58,21419.0,136.4344,136.4344,136.3271,136.3718,21419.0
2021-09-27 11:50:00,152.59,152.68,152.49,152.63,22090.0,136.3808,136.4612,136.2914,136.4165,22090.0
2021-09-27 11:55:00,152.63,152.63,152.49,152.55,17358.0,136.4165,136.4165,136.2914,136.345,17358.0
2021-09-27 12:00:00,152.53,152.57,152.43,152.5,22753.0,136.3271,136.3629,136.2378,136.3003,22753.0
2021-09-27 12:05:00,152.51,152.65,152.51,152.65,16552.0,136.3093,136.4344,136.3093,136.4344,16552.0
2021-09-27 12:10:00,152.63,152.74,152.61,152.72,16074.0,136.4165,136.5148,136.3986,136.497,16074.0
2021-09-27 12:15:00,152.74,152.76,152.67,152.72,12528.0,136.5148,136.5327,136.4523,136.497,12528.0
2021-09-27 12:20:00,152.72,152.79,152.7,152.79,13464.0,136.497,136.5595,136.4791,136.5595,13464.0
2021-09-27 12:25:00,152.78,152.84,152.75,152.78,13804.0,136.5506,136.6042,136.5238,136.5506,13804.0
2021-09-27 12:30:00,152.76,152.78,152.55,152.55,23723.0,136.5327,136.5506,136.345,136.345,23723.0
2021-09-27 12:35:00,152.55,152.59,152.46,152.52,23276.0,136.345,136.3808,136.2646,136.3182,23276.0
2021-09-27 12:40:00,152.51,152.56,152.44,152.55,23864.0,136.3093,136.354,136.2467,136.345,23864.0
2021-09-27 12:45:00,152.54,152.6,152.43,152.44,22651.0,136.3361,136.3897,136.2378,136.2467,22651.0
2021-09-27 12:50:00,152.42,152.47,152.39,152.41,24605.0,136.2288,136.2735,136.202,136.2199,24605.0
2021-09-27 12:55:00,152.42,152.51,152.42,152.5,22806.0,136.2288,136.3093,136.2288,136.3003,22806.0
2021-09-27 13:00:00,152.51,152.69,152.48,152.69,25554.0,136.3093,136.4701,136.2825,136.4701,25554.0
2021-09-27 13:05:00,152.66,152.92,152.66,152.88,28096.0,136.4433,136.6757,136.4433,136.64,28096.0
2021-09-27 13:10:00,152.87,152.9,152.7,152.78,23345.0,136.631,136.6578,136.4791,136.5506,23345.0
2021-09-27 13:15:00,152.79,152.92,152.75,152.89,11571.0,136.5595,136.6757,136.5238,136.6489,11571.0
2021-09-27 13:20:00,152.9,152.94,152.87,152.93,15447.0,136.6578,136.6936,136.631,136.6847,15447.0
2021-09-27 13:25:00,152.93,152.96,152.9,152.95,10061.0,136.6847,136.7115,136.6578,136.7025,10061.0
2021-09-27 13:30:00,152.97,153.08,152.96,153.03,23781.0,136.7204,136.8187,136.7115,136.774,23781.0
2021-09-27 13:35:00,153.02,153.03,152.93,152.98,21339.0,136.7651,136.774,136.6847,136.7293,21339.0
2021-09-27 13:40:00,152.97,152.98,152.89,152.91,13798.0,136.7204,136.7293,136.6489,136.6668,13798.0
2021-09-27 13:45:00,152.91,153.04,152.87,153.03,11241.0,136.6668,136.783,136.631,136.774,11241.0
2021-09-27 13:50:00,153.03,153.03,152.92,152.96,13088.0,136.774,136.774,136.6757,136.7115,13088.0
2021-09-27 13:55:00,152.97,153.1,152.97,153.06,18739.0,136.7204,136.8366,136.7204,136.8008,18739.0
2021-09-27 14:00:00,153.06,153.1,152.97,152.97,15133.0,136.8008,136.8366,136.7204,136.7204,15133.0
2021-09-27 14:05:00,152.98,152.99,152.8,152.81,18307.0,136.7293,136.7383,136.5685,136.5774,18307.0
2021-09-27 14:10:00,152.82,152.82,152.63,152.79,26633.0,136.5863,136.5863,136.4165,136.5595,26633.0
2021-09-27 14:15:00,152.83,152.91,152.79,152.87,22199.0,136.5953,136.6668,136.5595,136.631,22199.0
2021-09-27 14:20:00,152.86,152.93,152.84,152.84,17362.0,136.6221,136.6847,136.6042,136.6042,17362.0
2021-09-27 14:25:00,152.85,152.95,152.82,152.95,11912.0,136.6132,136.7025,136.5863,136.7025,11912.0
2021-09-27 14:30:00,152.95,153.03,152.91,153.0,26186.0,136.7025,136.774,136.6668,136.7472,26186.0
2021-09-27 14:35:00,152.98,153.01,152.93,152.99,15604.0,136.7293,136.7562,136.6847,136.7383,15604.0
2021-09-27 14:40:00,153.0,153.13,153.0,153.11,18325.0,136.7472,136.8634,136.7472,136.8455,18325.0
2021-09-27 14:45:00,153.1,153.15,152.98,153.0,15899.0,136.8366,136.8813,136.7293,136.7472,15899.0
2021-09-27 14:50:00,153.01,153.05,152.97,152.99,13497.0,136.7562,136.7919,136.7204,136.7383,13497.0
2021-09-27 14:55:00,152.99,153.05,152.88,152.93,12817.0,136.7383,136.7919,136.64,136.6847,12817.0
2021-09-27 15:00:00,152.92,153.04,152.91,153.0,25895.0,136.6757,136.783,136.6668,136.7472,25895.0
2021-09-27 15:05:00,153.0,153.04,152.96,153.04,17986.0,136.7472,136.783,136.7115,136.783,17986.0
2021-09-27 15:10:00,153.05,153.13,153.04,153.13,17258.0,136.7919,136.8634,136.783,136.8634,17258.0
2021-09-27 15:15:00,153.14,153.18,153.11,153.13,22392.0,136.8723,136.9081,136.8455,136.8634,22392.0
2021-09-27 15:20:00,153.12,153.12,153.0,153.01,18617.0,136.8545,136.8545,136.7472,136.7562,18617.0
2021-09-27 15:25:00,153.01,153.01,152.91,152.96,32635.0,136.7562,136.7562,136.6668,136.7115,32635.0
2021-09-27 15:30:00,152.95,152.98,152.83,152.84,31834.0,136.7025,136.7293,136.5953,136.6042,31834.0
2021-09-27 15:35:00,152.84,152.88,152.73,152.78,52512.0,136.6042,136.64,136.5059,136.5506,52512.0
2021-09-27 15:40:00,152.77,152.91,152.73,152.91,32743.0,136.5416,136.6668,136.5059,136.6668,32743.0
2021-09-27 15:45:00,152.9,152.91,152.82,152.87,71518.0,136.6578,136.6668,136.5863,136.631,71518.0
2021-09-27 15:50:00,152.88,152.9,152.52,152.62,115836.0,136.64,136.6578,136.3182,136.4076,115836.0
2021-09-27 15:55:00,152.63,152.79,152.6,152.76,159010.0,136.4165,136.5595,136.3897,136.5327,159010.0
2021-09-28 09:30:00,152.35,152.5,151.59,151.66,186549.0,136.1663,136.3003,135.487,135.5496,186549.0
2021-09-28 09:35:00,151.69,152.04,151.51,151.99,74412.0,135.5764,135.8892,135.4155,135.8445,74412.0
2021-09-28 09:40:00,152.0,152.15,151.65,152.06,31414.0,135.8534,135.9875,135.5406,135.9071,31414.0
2021-09-28 09:45:00,152.09,152.1,151.56,151.58,21447.0,135.9339,135.9428,135.4602,135.4781,21447.0
2021-09-28 09:50:00,151.57,151.62,151.41,151.62,30442.0,135.4691,135.5138,135.3261,135.5138,30442.0
2021-09-28 09:55:00,151.63,151.77,151.48,151.61,45824.0,135.5227,135.6479,135.3887,135.5049,45824.0
2021-09-28 10:00:00,151.6,151.99,151.45,151.93,36757.0,135.4959,135.8445,135.3619,135.7909,36757.0
2021-09-28 10:05:00,151.94,152.14,151.85,151.94,17011.0,135.7998,135.9786,135.7194,135.7998,17011.0
2021-09-28 10:10:00,151.95,151.97,151.59,151.6,22395.0,135.8088,135.8266,135.487,135.4959,22395.0
2021-09-28 10:15:00,151.57,151.75,151.4,151.51,33297.0,135.4691,135.63,135.3172,135.4155,33297.0
2021-09-28 10:20:00,151.51,151.66,151.38,151.66,57536.0,135.4155,135.5496,135.2993,135.5496,57536.0
2021-09-28 10:25:00,151.72,151.9,151.65,151.76,41870.0,135.6032,135.7641,135.5406,135.6389,41870.0
2021-09-28 10:30:00,151.74,151.74,151.19,151.34,33371.0,135.6211,135.6211,135.1295,135.2636,33371.0
2021-09-28 10:35:00,151.31,151.32,151.1,151.15,43633.0,135.2367,135.2457,135.049,135.0937,43633.0
2021-09-28 10:40:00,151.14,151.43,151.11,151.21,33279.0,135.0848,135.344,135.058,135.1474,33279.0
2021-09-28 10:45:00,151.2,151.38,151.19,151.2,29465.0,135.1384,135.2993,135.1295,135.1384,29465.0
2021-09-28 10:50:00,151.22,151.32,151.04,151.04,39417.0,135.1563,135.2457,134.9954,134.9954,39417.0
2021-09-28 10:55:00,151.04,151.06,150.82,151.02,46531.0,134.9954,135.0133,134.7988,134.9775,46531.0
2021-09-28 11:00:00,151.1,151.2,150.94,151.0,28106.0,135.049,135.1384,134.906,134.9597,28106.0
2021-09-28 11:05:00,151.01,151.1,150.95,151.05,25296.0,134.9686,135.049,134.915,135.0044,25296.0
2021-09-28 11:10:00,151.05,151.14,151.0,151.07,31659.0,135.0044,135.0848,134.9597,135.0222,31659.0
2021-09-28 11:15:00,151.04,151.14,150.9,151.09,36027.0,134.9954,135.0848,134.8703,135.0401,36027.0
2021-09-28 11:20:00,151.09,151.23,151.08,151.11,17087.0,135.0401,135.1652,135.0312,135.058,17087.0
2021-09-28 11:25:00,151.14,151.2,150.95,150.99,24022.0,135.0848,135.1384,134.915,134.9507,24022.0
2021-09-28 11:30:00,150.97,151.12,150.88,151.08,37347.0,134.9329,135.0669,134.8524,135.0312,37347.0
2021-09-28 11:35:00,151.08,151.15,150.96,151.1,27651.0,135.0312,135.0937,134.9239,135.049,27651.0
2021-09-28 11:40:00,151.11,151.14,150.93,150.95,15634.0,135.058,135.0848,134.8971,134.915,15634.0
2021-09-28 11:45:00,150.96,150.98,150.86,150.88,17147.0,134.9239,134.9418,134.8345,134.8524,17147.0
2021-09-28 11:50:00,150.89,150.92,150.68,150.75,24233.0,134.8614,134.8882,134.6737,134.7362,24233.0
2021-09-28 11:55:00,150.76,150.82,150.67,150.79,37091.0,134.7452,134.7988,134.6647,134.772,37091.0
2021-09-28 12:00:00,150.75,150.76,150.49,150.49,30165.0,134.7362,134.7452,134.5038,134.5038,30165.0
2021-09-28 12:05:00,150.51,150.7,150.39,150.56,46112.0,134.5217,134.6915,134.4145,134.5664,46112.0
2021-09-28 12:10:00,150.57,150.66,150.56,150.57,25155.0,134.5753,134.6558,134.5664,134.5753,25155.0
2021-09-28 12:15:00,150.57,150.6,150.47,150.49,27584.0,134.5753,134.6022,134.486,134.5038,27584.0
2021-09-28 12:20:00,150.49,150.65,150.46,150.57,26233.0,134.5038,134.6469,134.477,134.5753,26233.0
2021-09-28 12:25:00,150.56,150.68,150.5,150.51,19134.0,134.5664,134.6737,134.5128,134.5217,19134.0
2021-09-28 12:30:00,150.5,150.51,150.26,150.37,23078.0,134.5128,134.5217,134.2983,134.3966,23078.0
2021-09-28 12:35:00,150.36,150.37,150.19,150.25,15931.0,134.3877,134.3966,134.2357,134.2893,15931.0
2021-09-28 12:40:00,150.28,150.29,150.17,150.21,22171.0,134.3162,134.3251,134.2178,134.2536,22171.0
2021-09-28 12:45:00,150.2,150.25,150.17,150.2,22498.0,134.2447,134.2893,134.2178,134.2447,22498.0
2021-09-28 12:50:00,150.19,150.37,150.1,150.23,29747.0,134.2357,134.3966,134.1553,134.2715,29747.0
2021-09-28 12:55:00,150.24,150.3,150.18,150.29,17830.0,134.2804,134.334,134.2268,134.3251,17830.0
2021-09-28 13:00:00,150.28,150.34,150.16,150.34,23590.0,134.3162,134.3698,134.2089,134.3698,23590.0
2021-09-28 13:05:00,150.32,150.39,150.29,150.29,21122.0,134.3519,134.4145,134.3251,134.3251,21122.0
2021-09-28 13:10:00,150.29,150.31,150.14,150.28,17097.0,134.3251,134.343,134.191,134.3162,17097.0
2021-09-28 13:15:00,150.25,150.39,150.24,150.39,22595.0,134.2893,134.4145,134.2804,134.4145,22595.0
2021-09-28 13:20:00,150.38,150.39,150.28,150.39,16133.0,134.4055,134.4145,134.3162,134.4145,16133.0
2021-09-28 13:25:00,150.41,150.46,150.29,150.29,17216.0,134.4323,134.477,134.3251,134.3251,17216.0
2021-09-28 13:30:00,150.29,150.3,150.21,150.27,19170.0,134.3251,134.334,134.2536,134.3072,19170.0
2021-09-28 13:35:00,150.27,150.34,150.25,150.33,23376.0,134.3072,134.3698,134.2893,134.3608,23376.0
2021-09-28 13:40:00,150.32,150.46,150.32,150.34,20937.0,134.3519,134.477,134.3519,134.3698,20937.0
2021-09-28 13:45:00,150.37,150.38,150.26,150.35,18680.0,134.3966,134.4055,134.2983,134.3787,18680.0
2021-09-28 13:50:00,150.36,150.44,150.31,150.39,14957.0,134.3877,134.4592,134.343,134.4145,14957.0
2021-09-28 13:55:00,150.39,150.46,150.35,150.36,16303.0,134.4145,134.477,134.3787,134.3877,16303.0
2021-09-28 14:00:00,150.37,150.49,150.33,150.44,18702.0,134.3966,134.5038,134.3608,134.4592,18702.0
2021-09-28 14:05:00,150.44,150.5,150.4,150.41,22387.0,134.4592,134.5128,134.4234,134.4323,22387.0
2021-09-28 14:10:00,150.43,150.43,150.25,150.32,21435.0,134.4502,134.4502,134.2893,134.3519,21435.0
2021-09-28 14:15:00,150.33,150.53,150.29,150.53,32885.0,134.3608,134.5396,134.3251,134.5396,32885.0
2021-09-28 14:20:00,150.54,150.75,150.54,150.74,23563.0,134.5485,134.7362,134.5485,134.7273,23563.0
2021-09-28 14:25:00,150.74,150.78,150.68,150.76,14731.0,134.7273,134.763,134.6737,134.7452,14731.0
2021-09-28 14:30:00,150.76,150.87,150.72,150.78,16483.0,134.7452,134.8435,134.7094,134.763,16483.0
2021-09-28 14:35:00,150.78,150.8,150.63,150.71,25540.0,134.763,134.7809,134.629,134.7005,25540.0
2021-09-28 14:40:00,150.69,150.9,150.69,150.89,18058.0,134.6826,134.8703,134.6826,134.8614,18058.0
2021-09-28 14:45:00,150.9,151.08,150.89,151.05,24801.0,134.8703,135.0312,134.8614,135.0044,24801.0
2021-09-28 14:50:00,151.09,151.17,151.01,151.05,23277.0,135.0401,135.1116,134.9686,135.0044,23277.0
2021-09-28 14:55:00,151.07,151.22,151.03,151.13,29281.0,135.0222,135.1563,134.9865,135.0759,29281.0
2021-09-28 15:00:00,151.13,151.42,151.07,151.42,83125.0,135.0759,135.3351,135.0222,135.3351,83125.0
2021-09-28 15:05:00,151.43,151.62,151.37,151.55,38261.0,135.344,135.5138,135.2904,135.4512,38261.0
2021-09-28 15:10:00,151.55,151.62,151.47,151.48,22424.0,135.4512,135.5138,135.3797,135.3887,22424.0
2021-09-28 15:15:00,151.5,151.58,151.46,151.46,22783.0,135.4066,135.4781,135.3708,135.3708,22783.0
2021-09-28 15:20:00,151.47,151.62,151.41,151.41,28066.0,135.3797,135.5138,135.3261,135.3261,28066.0
2021-09-28 15:25:00,151.41,151.48,151.29,151.29,33958.0,135.3261,135.3887,135.2189,135.2189,33958.0
2021-09-28 15:30:00,151.28,151.38,151.2,151.36,42331.0,135.2099,135.2993,135.1384,135.2814,42331.0
2021-09-28 15:35:00,151.35,151.55,151.26,151.28,34933.0,135.2725,135.4512,135.1921,135.2099,34933.0
2021-09-28 15:40:00,151.28,151.41,151.24,151.28,33593.0,135.2099,135.3261,135.1742,135.2099,33593.0
2021-09-28 15:45:00,151.29,151.37,150.93,150.93,79690.0,135.2189,135.2904,134.8971,134.8971,79690.0
2021-09-28 15:50:00,150.91,151.25,150.77,151.22,138781.0,134.8792,135.1831,134.7541,135.1563,138781.0
2021-09-28 15:55:00,151.2,151.28,150.97,151.05,294516.0,135.1384,135.2099,134.9329,135.0044,294516.0
2021-09-29 09:30:00,151.3,151.64,150.69,151.41,88680.0,135.2278,135.5317,134.6826,135.3261,88680.0
2021-09-29 09:35:00,151.35,151.65,151.21,151.48,19986.0,135.2725,135.5406,135.1474,135.3887,19986.0
2021-09-29 09:40:00,151.52,151.78,151.35,151.53,18851.0,135.4244,135.6568,135.2725,135.4334,18851.0
2021-09-29 09:45:00,151.56,151.7,151.39,151.49,18489.0,135.4602,135.5853,135.3082,135.3976,18489.0
2021-09-29 09:50:00,151.49,151.84,151.35,151.61,20825.0,135.3976,135.7104,135.2725,135.5049,20825.0
2021-09-29 09:55:00,151.61,151.94,151.59,151.92,17302.0,135.5049,135.7998,135.487,135.7819,17302.0
2021-09-29 10:00:00,151.91,152.09,151.87,151.87,23037.0,135.773,135.9339,135.7373,135.7373,23037.0
2021-09-29 10:05:00,151.83,151.9,151.7,151.9,15690.0,135.7015,135.7641,135.5853,135.7641,15690.0
2021-09-29 10:10:00,151.9,152.05,151.69,151.75,15443.0,135.7641,135.8981,135.5764,135.63,15443.0
2021-09-29 10:15:00,151.69,151.92,151.68,151.81,18338.0,135.5764,135.7819,135.5674,135.6836,18338.0
2021-09-29 10:20:00,151.81,151.96,151.8,151.96,15277.0,135.6836,135.8177,135.6747,135.8177,15277.0
2021-09-29 10:25:00,151.98,152.12,151.98,152.08,11024.0,135.8356,135.9607,135.8356,135.9249,11024.0
2021-09-29 10:30:00,152.09,152.15,151.88,151.96,35107.0,135.9339,135.9875,135.7462,135.8177,35107.0
2021-09-29 10:35:00,151.99,152.14,151.83,151.88,22473.0,135.8445,135.9786,135.7015,135.7462,22473.0
2021-09-29 10:40:00,151.88,151.98,151.85,151.98,14064.0,135.7462,135.8356,135.7194,135.8356,14064.0
2021-09-29 10:45:00,151.99,152.3,151.94,152.27,18361.0,135.8445,136.1216,135.7998,136.0948,18361.0
2021-09-29 10:50:00,152.27,152.37,152.08,152.21,22639.0,136.0948,136.1841,135.9249,136.0411,22639.0
2021-09-29 10:55:00,152.25,152.41,152.24,152.4,7812.0,136.0769,136.2199,136.0679,136.211,7812.0
2021-09-29 11:00:00,152.42,152.45,152.1,152.13,31797.0,136.2288,136.2556,135.9428,135.9696,31797.0
2021-09-29 11:05:00,152.15,152.35,152.15,152.28,34064.0,135.9875,136.1663,135.9875,136.1037,34064.0
2021-09-29 11:10:00,152.27,152.27,152.01,152.12,12985.0,136.0948,136.0948,135.8624,135.9607,12985.0
2021-09-29 11:15:00,152.13,152.27,152.12,152.27,11803.0,135.9696,136.0948,135.9607,136.0948,11803.0
2021-09-29 11:20:00,152.28,152.35,152.16,152.31,17868.0,136.1037,136.1663,135.9964,136.1305,17868.0
2021-09-29 11:25:00,152.29,152.46,152.25,152.43,56043.0,136.1126,136.2646,136.0769,136.2378,56043.0
2021-09-29 11:30:00,152.44,152.63,152.42,152.55,21622.0,136.2467,136.4165,136.2288,136.345,21622.0
2021-09-29 11:35:00,152.54,152.57,152.45,152.49,12854.0,136.3361,136.3629,136.2556,136.2914,12854.0
2021-09-29 11:40:00,152.51,152.52,152.35,152.39,10834.0,136.3093,136.3182,136.1663,136.202,10834.0
2021-09-29 11:45:00,152.38,152.55,152.32,152.55,11983.0,136.1931,136.345,136.1395,136.345,11983.0
2021-09-29 11:50:00,152.57,152.61,152.37,152.37,16450.0,136.3629,136.3986,136.1841,136.1841,16450.0
2021-09-29 11:55:00,152.38,152.48,152.35,152.43,11826.0,136.1931,136.2825,136.1663,136.2378,11826.0
2021-09-29 12:00:00,152.43,152.54,152.38,152.53,10678.0,136.2378,136.3361,136.1931,136.3271,10678.0
2021-09-29 12:05:00,152.52,152.59,152.4,152.44,9986.0,136.3182,136.3808,136.211,136.2467,9986.0
2021-09-29 12:10:00,152.41,152.44,152.32,152.38,9571.0,136.2199,136.2467,136.1395,136.1931,9571.0
2021-09-29 12:15:00,152.36,152.42,152.23,152.42,9037.0,136.1752,136.2288,136.059,136.2288,9037.0
2021-09-29 12:20:00,152.42,152.51,152.37,152.5,12264.0,136.2288,136.3093,136.1841,136.3003,12264.0
2021-09-29 12:25:00,152.5,152.55,152.42,152.46,13270.0,136.3003,136.345,136.2288,136.2646,13270.0
2021-09-29 12:30:00,152.48,152.59,152.45,152.55,12012.0,136.2825,136.3808,136.2556,136.345,12012.0
2021-09-29 12:35:00,152.55,152.62,152.49,152.57,11496.0,136.345,136.4076,136.2914,136.3629,11496.0
2021-09-29 12:40:00,152.56,152.65,152.54,152.57,10402.0,136.354,136.4344,136.3361,136.3629,10402.0
2021-09-29 12:45:00,152.57,152.59,152.49,152.58,13171.0,136.3629,136.3808,136.2914,136.3718,13171.0
2021-09-29 12:50:00,152.58,152.63,152.55,152.6,11914.0,136.3718,136.4165,136.345,136.3897,11914.0
2021-09-29 12:55:00,152.61,152.65,152.5,152.59,9488.0,136.3986,136.4344,136.3003,136.3808,9488.0
2021-09-29 13:00:00,152.58,152.59,152.4,152.41,10312.0,136.3718,136.3808,136.211,136.2199,10312.0
2021-09-29 13:05:00,152.44,152.44,152.34,152.44,9983.0,136.2467,136.2467,136.1573,136.2467,9983.0
2021-09-29 13:10:00,152.43,152.53,152.33,152.38,21575.0,136.2378,136.3271,136.1484,136.1931,21575.0
2021-09-29 13:15:00,152.39,152.47,152.34,152.46,13047.0,136.202,136.2735,136.1573,136.2646,13047.0
2021-09-29 13:20:00,152.47,152.5,152.38,152.4,8643.0,136.2735,136.3003,136.1931,136.211,8643.0
2021-09-29 13:25:00,152.4,152.4,152.21,152.29,17646.0,136.211,136.211,136.0411,136.1126,17646.0
2021-09-29 13:30:00,152.28,152.28,152.14,152.26,14976.0,136.1037,136.1037,135.9786,136.0858,14976.0
2021-09-29 13:35:00,152.25,152.26,152.17,152.22,9710.0,136.0769,136.0858,136.0054,136.0501,9710.0
2021-09-29 13:40:00,152.22,152.3,152.16,152.25,9734.0,136.0501,136.1216,135.9964,136.0769,9734.0
2021-09-29 13:45:00,152.25,152.3,152.2,152.23,9724.0,136.0769,136.1216,136.0322,136.059,9724.0
2021-09-29 13:50:00,152.22,152.34,152.22,152.3,10867.0,136.0501,136.1573,136.0501,136.1216,10867.0
2021-09-29 13:55:00,152.29,152.32,152.25,152.31,12765.0,136.1126,136.1395,136.0769,136.1305,12765.0
2021-09-29 14:00:00,152.31,152.42,152.3,152.41,9809.0,136.1305,136.2288,136.1216,136.2199,9809.0
2021-09-29 14:05:00,152.42,152.6,152.4,152.55,14292.0,136.2288,136.3897,136.211,136.345,14292.0
2021-09-29 14:10:00,152.55,152.76,152.55,152.76,34018.0,136.345,136.5327,136.345,136.5327,34018.0
2021-09-29 14:15:00,152.77,152.81,152.7,152.75,10195.0,136.5416,136.5774,136.4791,136.5238,10195.0
2021-09-29 14:20:00,152.79,152.89,152.73,152.86,14725.0,136.5595,136.6489,136.5059,136.6221,14725.0
2021-09-29 14:25:00,152.88,152.9,152.84,152.89,8585.0,136.64,136.6578,136.6042,136.6489,8585.0
2021-09-29 14:30:00,152.9,153.04,152.9,152.99,21028.0,136.6578,136.783,136.6578,136.7383,21028.0
2021-09-29 14:35:00,152.99,153.08,152.93,153.07,8563.0,136.7383,136.8187,136.6847,136.8098,8563.0
2021-09-29 14:40:00,153.07,153.17,153.04,153.14,10679.0,136.8098,136.8992,136.783,136.8723,10679.0
2021-09-29 14:45:00,153.14,153.17,152.98,153.0,11057.0,136.8723,136.8992,136.7293,136.7472,11057.0
2021-09-29 14:50:00,153.0,153.17,153.0,153.13,10761.0,136.7472,136.8992,136.7472,136.8634,10761.0
2021-09-29 14:55:00,153.13,153.13,152.96,153.02,22780.0,136.8634,136.8634,136.7115,136.7651,22780.0
2021-09-29 15:00:00,153.04,153.04,152.78,152.78,10986.0,136.783,136.783,136.5506,136.5506,10986.0
2021-09-29 15:05:00,152.79,152.98,152.78,152.92,14185.0,136.5595,136.7293,136.5506,136.6757,14185.0
2021-09-29 15:10:00,152.93,153.01,152.9,153.0,14151.0,136.6847,136.7562,136.6578,136.7472,14151.0
2021-09-29 15:15:00,152.99,153.06,152.92,152.96,17015.0,136.7383,136.8008,136.6757,136.7115,17015.0
2021-09-29 15:20:00,152.95,152.96,152.89,152.93,19181.0,136.7025,136.7115,136.6489,136.6847,19181.0
2021-09-29 15:25:00,152.92,153.03,152.92,152.99,16478.0,136.6757,136.774,136.6757,136.7383,16478.0
2021-09-29 15:30:00,152.97,152.98,152.88,152.92,19888.0,136.7204,136.7293,136.64,136.6757,19888.0
2021-09-29 15:35:00,152.92,152.92,152.74,152.76,24375.0,136.6757,136.6757,136.5148,136.5327,24375.0
2021-09-29 15:40:00,152.75,152.75,152.52,152.55,36120.0,136.5238,136.5238,136.3182,136.345,36120.0
2021-09-29 15:45:00,152.56,152.56,152.44,152.5,45548.0,136.354,136.354,136.2467,136.3003,45548.0
2021-09-29 15:50:00,152.5,152.5,152.16,152.23,71651.0,136.3003,136.3003,135.9964,136.059,71651.0
2021-09-29 15:55:00,152.22,152.34,152.1,152.31,108367.0,136.0501,136.1573,135.9428,136.1305,108367.0
2021-09-30 09:30:00,153.38,153.43,153.1,153.15,191390.0,137.0868,137.1315,136.8366,136.8813,191390.0
2021-09-30 09:35:00,153.17,153.2,152.78,152.87,58852.0,136.8992,136.926,136.5506,136.631,58852.0
2021-09-30 09:40:00,152.88,153.06,152.47,152.72,44124.0,136.64,136.8008,136.2735,136.497,44124.0
2021-09-30 09:45:00,152.75,152.85,152.22,152.36,29880.0,136.5238,136.6132,136.0501,136.1752,29880.0
2021-09-30 09:50:00,152.39,152.83,152.34,152.73,44158.0,136.202,136.5953,136.1573,136.5059,44158.0
2021-09-30 09:55:00,152.72,152.72,152.42,152.47,35105.0,136.497,136.497,136.2288,136.2735,35105.0
2021-09-30 10:00:00,152.48,152.73,152.47,152.51,44625.0,136.2825,136.5059,136.2735,136.3093,44625.0
2021-09-30 10:05:00,152.51,152.53,152.18,152.24,27866.0,136.3093,136.3271,136.0143,136.0679,27866.0
2021-09-30 10:10:00,152.24,152.39,151.98,152.02,37795.0,136.0679,136.202,135.8356,135.8713,37795.0
2021-09-30 10:15:00,152.02,152.4,152.02,152.38,22702.0,135.8713,136.211,135.8713,136.1931,22702.0
2021-09-30 10:20:00,152.38,152.47,152.18,152.18,24853.0,136.1931,136.2735,136.0143,136.0143,24853.0
2021-09-30 10:25:00,152.17,152.19,152.01,152.15,20368.0,136.0054,136.0233,135.8624,135.9875,20368.0
2021-09-30 10:30:00,152.17,152.28,152.08,152.23,23617.0,136.0054,136.1037,135.9249,136.059,23617.0
2021-09-30 10:35:00,152.22,152.29,152.05,152.11,24991.0,136.0501,136.1126,135.8981,135.9518,24991.0
2021-09-30 10:40:00,152.11,152.11,151.82,151.85,45532.0,135.9518,135.9518,135.6926,135.7194,45532.0
2021-09-30 10:45:00,151.84,152.03,151.8,151.86,24100.0,135.7104,135.8803,135.6747,135.7283,24100.0
2021-09-30 10:50:00,151.84,151.92,151.74,151.81,14340.0,135.7104,135.7819,135.6211,135.6836,14340.0
2021-09-30 10:55:00,151.81,151.87,151.59,151.85,37827.0,135.6836,135.7373,135.487,135.7194,37827.0
2021-09-30 11:00:00,151.8,151.84,151.5,151.6,42139.0,135.6747,135.7104,135.4066,135.4959,42139.0
2021-09-30 11:05:00,151.61,151.73,151.58,151.68,28092.0,135.5049,135.6121,135.4781,135.5674,28092.0
2021-09-30 11:10:00,151.68,151.91,151.68,151.91,14322.0,135.5674,135.773,135.5674,135.773,14322.0
2021-09-30 11:15:00,151.95,152.18,151.95,152.11,15596.0,135.8088,136.0143,135.8088,135.9518,15596.0
2021-09-30 11:20:00,152.12,152.13,151.81,151.81,8712.0,135.9607,135.9696,135.6836,135.6836,8712.0
2021-09-30 11:25:00,151.81,151.99,151.77,151.97,12826.0,135.6836,135.8445,135.6479,135.8266,12826.0
2021-09-30 11:30:00,151.96,151.99,151.57,151.59,24277.0,135.8177,135.8445,135.4691,135.487,24277.0
2021-09-30 11:35:00,151.61,151.61,151.37,151.37,20773.0,135.5049,135.5049,135.2904,135.2904,20773.0
2021-09-30 11:40:00,151.37,151.39,151.15,151.28,24718.0,135.2904,135.3082,135.0937,135.2099,24718.0
2021-09-30 11:45:00,151.28,151.3,151.13,151.23,13218.0,135.2099,135.2278,135.0759,135.1652,13218.0
2021-09-30 11:50:00,151.28,151.48,151.23,151.47,15940.0,135.2099,135.3887,135.1652,135.3797,15940.0
2021-09-30 11:55:00,151.44,151.5,151.31,151.5,9282.0,135.3529,135.4066,135.2367,135.4066,9282.0
2021-09-30 12:00:00,151.47,151.53,151.21,151.24,15881.0,135.3797,135.4334,135.1474,135.1742,15881.0
2021-09-30 12:05:00,151.24,151.27,151.03,151.04,20931.0,135.1742,135.201,134.9865,134.9954,20931.0
2021-09-30 12:10:00,151.06,151.18,150.81,150.91,24108.0,135.0133,135.1206,134.7899,134.8792,24108.0
2021-09-30 12:15:00,150.87,151.01,150.77,150.98,13741.0,134.8435,134.9686,134.7541,134.9418,13741.0
2021-09-30 12:20:00,150.97,151.12,150.84,150.87,49718.0,134.9329,135.0669,134.8167,134.8435,49718.0
2021-09-30 12:25:00,150.88,150.94,150.78,150.78,13700.0,134.8524,134.906,134.763,134.763,13700.0
2021-09-30 12:30:00,150.74,150.93,150.64,150.91,31516.0,134.7273,134.8971,134.6379,134.8792,31516.0
2021-09-30 12:35:00,150.94,151.09,150.9,151.03,18689.0,134.906,135.0401,134.8703,134.9865,18689.0
2021-09-30 12:40:00,151.02,151.02,150.83,150.86,12522.0,134.9775,134.9775,134.8077,134.8345,12522.0
2021-09-30 12:45:00,150.85,151.07,150.84,151.01,12811.0,134.8256,135.0222,134.8167,134.9686,12811.0
2021-09-30 12:50:00,151.02,151.02,150.84,150.91,19636.0,134.9775,134.9775,134.8167,134.8792,19636.0
2021-09-30 12:55:00,150.93,150.93,150.75,150.82,14397.0,134.8971,134.8971,134.7362,134.7988,14397.0
2021-09-30 13:00:00,150.84,151.02,150.79,151.01,13542.0,134.8167,134.9775,134.772,134.9686,13542.0
2021-09-30 13:05:00,151.02,151.18,150.98,151.18,13437.0,134.9775,135.1206,134.9418,135.1206,13437.0
2021-09-30 13:10:00,151.19,151.2,151.07,151.1,12402.0,135.1295,135.1384,135.0222,135.049,12402.0
2021-09-30 13:15:00,151.1,151.28,151.1,151.27,20259.0,135.049,135.2099,135.049,135.201,20259.0
2021-09-30 13:20:00,151.27,151.34,151.1,151.12,10563.0,135.201,135.2636,135.049,135.0669,10563.0
2021-09-30 13:25:00,151.14,151.15,150.97,151.02,10297.0,135.0848,135.0937,134.9329,134.9775,10297.0
2021-09-30 13:30:00,151.0,151.02,150.95,151.0,8411.0,134.9597,134.9775,134.915,134.9597,8411.0
2021-09-30 13:35:00,150.97,151.1,150.89,151.05,15691.0,134.9329,135.049,134.8614,135.0044,15691.0
2021-09-30 13:40:00,151.06,151.11,150.99,151.02,6558.0,135.0133,135.058,134.9507,134.9775,6558.0
2021-09-30 13:45:00,151.03,151.13,150.99,151.03,7316.0,134.9865,135.0759,134.9507,134.9865,7316.0
2021-09-30 13:50:00,151.05,151.2,151.01,151.2,18131.0,135.0044,135.1384,134.9686,135.1384,18131.0
2021-09-30 13:55:00,151.17,151.23,151.14,151.19,6215.0,135.1116,135.1652,135.0848,135.1295,6215.0
2021-09-30 14:00:00,151.16,151.36,151.15,151.33,18544.0,135.1027,135.2814,135.0937,135.2546,18544.0
2021-09-30 14:05:00,151.34,151.68,151.32,151.6,24624.0,135.2636,135.5674,135.2457,135.4959,24624.0
2021-09-30 14:10:00,151.58,151.58,151.45,151.56,15806.0,135.4781,135.4781,135.3619,135.4602,15806.0
2021-09-30 14:15:00,151.55,151.55,151.3,151.3,12657.0,135.4512,135.4512,135.2278,135.2278,12657.0
2021-09-30 14:20:00,151.3,151.41,151.25,151.34,13953.0,135.2278,135.3261,135.1831,135.2636,13953.0
2021-09-30 14:25:00,151.36,151.52,151.35,151.52,10134.0,135.2814,135.4244,135.2725,135.4244,10134.0
2021-09-30 14:30:00,151.53,151.72,151.49,151.72,16425.0,135.4334,135.6032,135.3976,135.6032,16425.0
2021-09-30 14:35:00,151.7,151.76,151.62,151.63,14051.0,135.5853,135.6389,135.5138,135.5227,14051.0
2021-09-30 14:40:00,151.62,151.85,151.61,151.79,33022.0,135.5138,135.7194,135.5049,135.6658,33022.0
2021-09-30 14:45:00,151.79,151.8,151.64,151.7,30581.0,135.6658,135.6747,135.5317,135.5853,30581.0
2021-09-30 14:50:00,151.72,151.86,151.61,151.61,19944.0,135.6032,135.7283,135.5049,135.5049,19944.0
2021-09-30 14:55:00,151.61,151.62,151.45,151.46,15958.0,135.5049,135.5138,135.3619,135.3708,15958.0
2021-09-30 15:00:00,151.47,151.59,151.35,151.36,33630.0,135.3797,135.487,135.2725,135.2814,33630.0
2021-09-30 15:05:00,151.37,151.59,151.34,151.53,19223.0,135.2904,135.487,135.2636,135.4334,19223.0
2021-09-30 15:10:00,151.54,151.7,151.54,151.67,18343.0,135.4423,135.5853,135.4423,135.5585,18343.0
2021-09-30 15:15:00,151.68,151.86,151.67,151.76,25487.0,135.5674,135.7283,135.5585,135.6389,25487.0
2021-09-30 15:20:00,151.74,151.75,151.54,151.56,18425.0,135.6211,135.63,135.4423,135.4602,18425.0
2021-09-30 15:25:00,151.54,151.57,151.43,151.43,23648.0,135.4423,135.4691,135.344,135.344,23648.0
2021-09-30 15:30:00,151.42,151.73,151.42,151.62,34941.0,135.3351,135.6121,135.3351,135.5138,34941.0
2021-09-30 15:35:00,151.59,151.61,151.3,151.34,23494.0,135.487,135.5049,135.2278,135.2636,23494.0
2021-09-30 15:40:00,151.32,151.36,151.13,151.16,36785.0,135.2457,135.2814,135.0759,135.1027,36785.0
2021-09-30 15:45:00,151.14,151.16,151.0,151.03,50571.0,135.0848,135.1027,134.9597,134.9865,50571.0
2021-09-30 15:50:00,151.02,151.12,150.54,150.9,163740.0,134.9775,135.0669,134.5485,134.8703,163740.0
2021-09-30 15:55:00,150.88,150.89,150.37,150.44,303909.0,134.8524,134.8614,134.3966,134.4592,303909.0
2021-10-01 09:30:00,151.35,151.35,150.87,151.02,112199.0,135.2725,135.2725,134.8435,134.9775,112199.0
2021-10-01 09:35:00,151.0,151.14,150.81,150.97,23907.0,134.9597,135.0848,134.7899,134.9329,23907.0
2021-10-01 09:40:00,150.93,151.24,150.9,151.0,23464.0,134.8971,135.1742,134.8703,134.9597,23464.0
2021-10-01 09:45:00,150.96,151.08,150.79,151.02,23874.0,134.9239,135.0312,134.772,134.9775,23874.0
2021-10-01 09:50:00,151.0,151.05,150.57,150.69,19328.0,134.9597,135.0044,134.5753,134.6826,19328.0
2021-10-01 09:55:00,150.66,150.85,150.58,150.84,22691.0,134.6558,134.8256,134.5843,134.8167,22691.0
2021-10-01 10:00:00,150.87,151.01,150.68,150.72,30134.0,134.8435,134.9686,134.6737,134.7094,30134.0
2021-10-01 10:05:00,150.76,151.19,150.68,151.1,20113.0,134.7452,135.1295,134.6737,135.049,20113.0
2021-10-01 10:10:00,151.07,151.12,150.74,150.85,25103.0,135.0222,135.0669,134.7273,134.8256,25103.0
2021-10-01 10:15:00,150.84,150.91,150.68,150.79,38479.0,134.8167,134.8792,134.6737,134.772,38479.0
2021-10-01 10:20:00,150.75,150.76,150.1,150.18,40329.0,134.7362,134.7452,134.1553,134.2268,40329.0
2021-10-01 10:25:00,150.19,150.55,150.17,150.39,48002.0,134.2357,134.5575,134.2178,134.4145,48002.0
2021-10-01 10:30:00,150.36,150.47,150.19,150.22,28537.0,134.3877,134.486,134.2357,134.2625,28537.0
2021-10-01 10:35:00,150.2,150.3,150.02,150.02,62637.0,134.2447,134.334,134.0838,134.0838,62637.0
2021-10-01 10:40:00,150.05,150.11,149.67,149.68,76208.0,134.1106,134.1642,133.771,133.7799,76208.0
2021-10-01 10:45:00,149.67,149.76,149.52,149.73,91541.0,133.771,133.8514,133.6369,133.8246,91541.0
2021-10-01 10:50:00,149.7,149.79,149.56,149.76,16325.0,133.7978,133.8782,133.6726,133.8514,16325.0
2021-10-01 10:55:00,149.74,149.95,149.71,149.91,16341.0,133.8335,134.0212,133.8067,133.9855,16341.0
2021-10-01 11:00:00,149.88,149.99,149.75,149.84,21593.0,133.9586,134.057,133.8425,133.9229,21593.0
2021-10-01 11:05:00,149.84,149.88,149.57,149.62,30266.0,133.9229,133.9586,133.6816,133.7263,30266.0
2021-10-01 11:10:00,149.63,150.4,149.58,150.31,24705.0,133.7352,134.4234,133.6905,134.343,24705.0
2021-10-01 11:15:00,150.33,150.44,150.27,150.34,17615.0,134.3608,134.4592,134.3072,134.3698,17615.0
2021-10-01 11:20:00,150.34,150.58,150.3,150.57,19173.0,134.3698,134.5843,134.334,134.5753,19173.0
2021-10-01 11:25:00,150.56,150.59,150.28,150.33,23330.0,134.5664,134.5932,134.3162,134.3608,23330.0
2021-10-01 11:30:00,150.33,150.43,150.25,150.43,22775.0,134.3608,134.4502,134.2893,134.4502,22775.0
2021-10-01 11:35:00,150.47,150.73,150.42,150.71,15417.0,134.486,134.7184,134.4413,134.7005,15417.0
2021-10-01 11:40:00,150.72,150.78,150.6,150.68,15380.0,134.7094,134.763,134.6022,134.6737,15380.0
2021-10-01 11:45:00,150.71,150.93,150.71,150.88,21632.0,134.7005,134.8971,134.7005,134.8524,21632.0
2021-10-01 11:50:00,150.89,150.92,150.73,150.91,17179.0,134.8614,134.8882,134.7184,134.8792,17179.0
2021-10-01 11:55:00,150.89,150.89,150.72,150.87,19469.0,134.8614,134.8614,134.7094,134.8435,19469.0
2021-10-01 12:00:00,150.87,150.96,150.62,150.65,19773.0,134.8435,134.9239,134.62,134.6469,19773.0
2021-10-01 12:05:00,150.63,150.76,150.63,150.76,12672.0,134.629,134.7452,134.629,134.7452,12672.0
2021-10-01 12:10:00,150.77,150.77,150.64,150.64,12379.0,134.7541,134.7541,134.6379,134.6379,12379.0
2021-10-01 12:15:00,150.62,150.69,150.52,150.67,19003.0,134.62,134.6826,134.5307,134.6647,19003.0
2021-10-01 12:20:00,150.66,150.9,150.66,150.79,13730.0,134.6558,134.8703,134.6558,134.772,13730.0
2021-10-01 12:25:00,150.77,150.82,150.69,150.72,9632.0,134.7541,134.7988,134.6826,134.7094,9632.0
2021-10-01 12:30:00,150.69,150.78,150.67,150.72,14688.0,134.6826,134.763,134.6647,134.7094,14688.0
2021-10-01 12:35:00,150.7,150.75,150.57,150.57,10179.0,134.6915,134.7362,134.5753,134.5753,10179.0
2021-10-01 12:40:00,150.6,150.67,150.58,150.62,8776.0,134.6022,134.6647,134.5843,134.62,8776.0
2021-10-01 12:45:00,150.63,150.75,150.61,150.62,11077.0,134.629,134.7362,134.6111,134.62,11077.0
2021-10-01 12:50:00,150.63,150.66,150.53,150.66,15411.0,134.629,134.6558,134.5396,134.6558,15411.0
2021-10-01 12:55:00,150.66,150.66,150.43,150.52,15173.0,134.6558,134.6558,134.4502,134.5307,15173.0
2021-10-01 13:00:00,150.53,150.61,150.42,150.56,15729.0,134.5396,134.6111,134.4413,134.5664,15729.0
2021-10-01 13:05:00,150.57,150.76,150.57,150.76,10604.0,134.5753,134.7452,134.5753,134.7452,10604.0
2021-10-01 13:10:00,150.77,150.8,150.56,150.58,17175.0,134.7541,134.7809,134.5664,134.5843,17175.0
2021-10-01 13:15:00,150.59,150.71,150.59,150.62,9837.0,134.5932,134.7005,134.5932,134.62,9837.0
2021-10-01 13:20:00,150.59,150.64,150.5,150.55,11135.0,134.5932,134.6379,134.5128,134.5575,11135.0
2021-10-01 13:25:00,150.56,150.6,150.52,150.54,11984.0,134.5664,134.6022,134.5307,134.5485,11984.0
2021-10-01 13:30:00,150.57,150.68,150.57,150.65,17290.0,134.5753,134.6737,134.5753,134.6469,17290.0
2021-10-01 13:35:00,150.63,150.73,150.63,150.65,16040.0,134.629,134.7184,134.629,134.6469,16040.0
2021-10-01 13:40:00,150.66,150.72,150.65,150.72,20489.0,134.6558,134.7094,134.6469,134.7094,20489.0
2021-10-01 13:45:00,150.74,151.01,150.69,150.99,14690.0,134.7273,134.9686,134.6826,134.9507,14690.0
2021-10-01 13:50:00,151.02,151.02,150.93,150.98,11216.0,134.9775,134.9775,134.8971,134.9418,11216.0
2021-10-01 13:55:00,150.98,150.98,150.81,150.84,16188.0,134.9418,134.9418,134.7899,134.8167,16188.0
2021-10-01 14:00:00,150.83,150.91,150.73,150.9,19846.0,134.8077,134.8792,134.7184,134.8703,19846.0
2021-10-01 14:05:00,150.91,150.99,150.88,150.92,17941.0,134.8792,134.9507,134.8524,134.8882,17941.0
2021-10-01 14:10:00,150.92,151.01,150.91,150.93,15345.0,134.8882,134.9686,134.8792,134.8971,15345.0
2021-10-01 14:15:00,150.93,151.02,150.92,151.02,19344.0,134.8971,134.9775,134.8882,134.9775,19344.0
2021-10-01 14:20:00,151.01,151.14,151.01,151.12,13494.0,134.9686,135.0848,134.9686,135.0669,13494.0
2021-10-01 14:25:00,151.12,151.15,151.0,151.02,16745.0,135.0669,135.0937,134.9597,134.9775,16745.0
2021-10-01 14:30:00,151.01,151.11,150.99,151.01,10893.0,134.9686,135.058,134.9507,134.9686,10893.0
2021-10-01 14:35:00,151.01,151.12,151.01,151.1,8739.0,134.9686,135.0669,134.9686,135.049,8739.0
2021-10-01 14:40:00,151.12,151.12,150.93,150.94,17461.0,135.0669,135.0669,134.8971,134.906,17461.0
2021-10-01 14:45:00,150.95,151.04,150.9,151.04,12952.0,134.915,134.9954,134.8703,134.9954,12952.0
2021-10-01 14:50:00,151.04,151.16,150.93,151.13,20040.0,134.9954,135.1027,134.8971,135.0759,20040.0
2021-10-01 14:55:00,151.14,151.23,151.12,151.21,24840.0,135.0848,135.1652,135.0669,135.1474,24840.0
2021-10-01 15:00:00,151.19,151.34,151.17,151.31,15102.0,135.1295,135.2636,135.1116,135.2367,15102.0
2021-10-01 15:05:00,151.34,151.39,151.27,151.39,16763.0,135.2636,135.3082,135.201,135.3082,16763.0
2021-10-01 15:10:00,151.37,151.48,151.37,151.46,12866.0,135.2904,135.3887,135.2904,135.3708,12866.0
2021-10-01 15:15:00,151.47,151.54,151.34,151.42,23132.0,135.3797,135.4423,135.2636,135.3351,23132.0
2021-10-01 15:20:00,151.45,151.61,151.4,151.55,30127.0,135.3619,135.5049,135.3172,135.4512,30127.0
2021-10-01 15:25:00,151.52,151.54,151.42,151.45,23527.0,135.4244,135.4423,135.3351,135.3619,23527.0
2021-10-01 15:30:00,151.45,151.54,151.29,151.48,61404.0,135.3619,135.4423,135.2189,135.3887,61404.0
2021-10-01 15:35:00,151.47,151.47,151.09,151.16,29036.0,135.3797,135.3797,135.0401,135.1027,29036.0
2021-10-01 15:40:00,151.15,151.19,151.03,151.1,35471.0,135.0937,135.1295,134.9865,135.049,35471.0
2021-10-01 15:45:00,151.1,151.17,151.0,151.06,40003.0,135.049,135.1116,134.9597,135.0133,40003.0
2021-10-01 15:50:00,151.1,151.4,151.05,151.24,87448.0,135.049,135.3172,135.0044,135.1742,87448.0
2021-10-01 15:55:00,151.22,151.25,150.7,150.95,302924.0,135.1563,135.1831,134.6915,134.915,302924.0
2021-10-04 09:30:00,150.88,151.65,150.4,151.51,91052.0,134.8524,135.5406,134.4234,135.4155,91052.0
2021-10-04 09:35:00,151.47,152.09,151.46,152.04,60444.0,135.3797,135.9339,135.3708,135.8892,60444.0
2021-10-04 09:40:00,151.98,152.11,151.55,151.55,40876.0,135.8356,135.9518,135.4512,135.4512,40876.0
2021-10-04 09:45:00,151.54,151.73,151.21,151.47,46091.0,135.4423,135.6121,135.1474,135.3797,46091.0
2021-10-04 09:50:00,151.48,151.58,150.98,151.1,37515.0,135.3887,135.4781,134.9418,135.049,37515.0
2021-10-04 09:55:00,151.1,151.21,150.96,151.1,19817.0,135.049,135.1474,134.9239,135.049,19817.0
2021-10-04 10:00:00,151.1,151.33,150.99,151.12,36716.0,135.049,135.2546,134.9507,135.0669,36716.0
2021-10-04 10:05:00,151.13,151.14,150.88,151.04,51918.0,135.0759,135.0848,134.8524,134.9954,51918.0
2021-10-04 10:10:00,151.01,151.38,150.96,151.34,33341.0,134.9686,135.2993,134.9239,135.2636,33341.0
2021-10-04 10:15:00,151.33,151.43,151.2,151.38,24123.0,135.2546,135.344,135.1384,135.2993,24123.0
2021-10-04 10:20:00,151.39,151.5,151.01,151.01,25574.0,135.3082,135.4066,134.9686,134.9686,25574.0
2021-10-04 10:25:00,151.04,151.16,150.92,151.1,12632.0,134.9954,135.1027,134.8882,135.049,12632.0
2021-10-04 10:30:00,151.08,151.08,150.66,150.7,19530.0,135.0312,135.0312,134.6558,134.6915,19530.0
2021-10-04 10:35:00,150.7,150.79,150.53,150.56,30522.0,134.6915,134.772,134.5396,134.5664,30522.0
2021-10-04 10:40:00,150.54,150.64,150.38,150.5,31288.0,134.5485,134.6379,134.4055,134.5128,31288.0
2021-10-04 10:45:00,150.5,150.58,150.39,150.48,24509.0,134.5128,134.5843,134.4145,134.4949,24509.0
2021-10-04 10:50:00,150.48,150.68,150.28,150.32,26452.0,134.4949,134.6737,134.3162,134.3519,26452.0
2021-10-04 10:55:00,150.32,150.38,150.1,150.14,23412.0,134.3519,134.4055,134.1553,134.191,23412.0
2021-10-04 11:00:00,150.11,150.19,150.04,150.09,23230.0,134.1642,134.2357,134.1016,134.1463,23230.0
2021-10-04 11:05:00,150.08,150.36,150.02,150.26,26345.0,134.1374,134.3877,134.0838,134.2983,26345.0
2021-10-04 11:10:00,150.25,150.4,150.18,150.38,29659.0,134.2893,134.4234,134.2268,134.4055,29659.0
2021-10-04 11:15:00,150.37,150.48,150.2,150.24,20460.0,134.3966,134.4949,134.2447,134.2804,20460.0
2021-10-04 11:20:00,150.24,150.26,150.02,150.05,22653.0,134.2804,134.2983,134.0838,134.1106,22653.0
2021-10-04 11:25:00,150.06,150.2,149.92,150.02,24905.0,134.1195,134.2447,133.9944,134.0838,24905.0
2021-10-04 11:30:00,150.01,150.01,149.6,149.62,26897.0,134.0748,134.0748,133.7084,133.7263,26897.0
2021-10-04 11:35:00,149.64,149.7,149.48,149.48,37234.0,133.7441,133.7978,133.6011,133.6011,37234.0
2021-10-04 11:40:00,149.5,149.64,149.48,149.6,24336.0,133.619,133.7441,133.6011,133.7084,24336.0
2021-10-04 11:45:00,149.58,149.83,149.57,149.77,13350.0,133.6905,133.914,133.6816,133.8603,13350.0
2021-10-04 11:50:00,149.78,149.89,149.75,149.8,17845.0,133.8693,133.9676,133.8425,133.8871,17845.0
2021-10-04 11:55:00,149.8,150.13,149.65,150.03,25746.0,133.8871,134.1821,133.7531,134.0927,25746.0
2021-10-04 12:00:00,150.03,150.08,149.88,149.94,20926.0,134.0927,134.1374,133.9586,134.0123,20926.0
2021-10-04 12:05:00,149.91,150.15,149.89,150.12,25724.0,133.9855,134.2,133.9676,134.1732,25724.0
2021-10-04 12:10:00,150.12,150.12,149.93,149.93,16825.0,134.1732,134.1732,134.0033,134.0033,16825.0
2021-10-04 12:15:00,149.93,149.98,149.82,149.84,13018.0,134.0033,134.048,133.905,133.9229,13018.0
2021-10-04 12:20:00,149.84,149.84,149.7,149.73,17677.0,133.9229,133.9229,133.7978,133.8246,17677.0
2021-10-04 12:25:00,149.73,149.8,149.66,149.7,23317.0,133.8246,133.8871,133.762,133.7978,23317.0
2021-10-04 12:30:00,149.71,150.04,149.7,149.96,43478.0,133.8067,134.1016,133.7978,134.0301,43478.0
2021-10-04 12:35:00,149.94,150.11,149.94,150.05,32028.0,134.0123,134.1642,134.0123,134.1106,32028.0
2021-10-04 12:40:00,150.05,150.05,149.93,149.98,18735.0,134.1106,134.1106,134.0033,134.048,18735.0
2021-10-04 12:45:00,149.97,150.07,149.94,150.05,21465.0,134.0391,134.1285,134.0123,134.1106,21465.0
2021-10-04 12:50:00,150.03,150.24,149.97,150.23,36911.0,134.0927,134.2804,134.0391,134.2715,36911.0
2021-10-04 12:55:00,150.22,150.26,150.12,150.12,19348.0,134.2625,134.2983,134.1732,134.1732,19348.0
2021-10-04 13:00:00,150.12,150.15,150.01,150.03,28528.0,134.1732,134.2,134.0748,134.0927,28528.0
2021-10-04 13:05:00,150.01,150.36,149.99,150.32,32587.0,134.0748,134.3877,134.057,134.3519,32587.0
2021-10-04 13:10:00,150.31,150.45,150.28,150.45,17558.0,134.343,134.4681,134.3162,134.4681,17558.0
2021-10-04 13:15:00,150.45,150.45,150.25,150.26,25182.0,134.4681,134.4681,134.2893,134.2983,25182.0
2021-10-04 13:20:00,150.25,150.28,150.14,150.28,20388.0,134.2893,134.3162,134.191,134.3162,20388.0
2021-10-04 13:25:00,150.27,150.3,150.03,150.03,29623.0,134.3072,134.334,134.0927,134.0927,29623.0
2021-10-04 13:30:00,150.05,150.21,149.99,150.21,25831.0,134.1106,134.2536,134.057,134.2536,25831.0
2021-10-04 13:35:00,150.19,150.26,150.12,150.18,23650.0,134.2357,134.2983,134.1732,134.2268,23650.0
2021-10-04 13:40:00,150.17,150.25,150.1,150.25,17002.0,134.2178,134.2893,134.1553,134.2893,17002.0
2021-10-04 13:45:00,150.25,150.29,150.18,150.22,13653.0,134.2893,134.3251,134.2268,134.2625,13653.0
2021-10-04 13:50:00,150.24,150.29,150.15,150.19,13386.0,134.2804,134.3251,134.2,134.2357,13386.0
2021-10-04 13:55:00,150.18,150.19,150.1,150.16,13164.0,134.2268,134.2357,134.1553,134.2089,13164.0
2021-10-04 14:00:00,150.16,150.34,150.15,150.28,18984.0,134.2089,134.3698,134.2,134.3162,18984.0
2021-10-04 14:05:00,150.31,150.37,150.24,150.28,17759.0,134.343,134.3966,134.2804,134.3162,17759.0
2021-10-04 14:10:00,150.27,150.3,150.06,150.11,18046.0,134.3072,134.334,134.1195,134.1642,18046.0
2021-10-04 14:15:00,150.15,150.24,150.12,150.24,14551.0,134.2,134.2804,134.1732,134.2804,14551.0
2021-10-04 14:20:00,150.27,150.48,150.26,150.36,18614.0,134.3072,134.4949,134.2983,134.3877,18614.0
2021-10-04 14:25:00,150.35,150.36,150.27,150.33,20981.0,134.3787,134.3877,134.3072,134.3608,20981.0
2021-10-04 14:30:00,150.34,150.42,150.23,150.25,24059.0,134.3698,134.4413,134.2715,134.2893,24059.0
2021-10-04 14:35:00,150.24,150.35,150.18,150.26,23016.0,134.2804,134.3787,134.2268,134.2983,23016.0
2021-10-04 14:40:00,150.25,150.31,150.19,150.3,21063.0,134.2893,134.343,134.2357,134.334,21063.0
2021-10-04 14:45:00,150.29,150.4,150.27,150.38,26608.0,134.3251,134.4234,134.3072,134.4055,26608.0
2021-10-04 14:50:00,150.36,150.36,150.17,150.25,33673.0,134.3877,134.3877,134.2178,134.2893,33673.0
2021-10-04 14:55:00,150.25,150.28,150.17,150.21,20748.0,134.2893,134.3162,134.2178,134.2536,20748.0
2021-10-04 15:00:00,150.23,150.43,150.18,150.34,24983.0,134.2715,134.4502,134.2268,134.3698,24983.0
2021-10-04 15:05:00,150.33,150.38,150.15,150.25,19644.0,134.3608,134.4055,134.2,134.2893,19644.0
2021-10-04 15:10:00,150.25,150.35,150.13,150.27,22620.0,134.2893,134.3787,134.1821,134.3072,22620.0
2021-10-04 15:15:00,150.25,150.36,150.11,150.17,37260.0,134.2893,134.3877,134.1642,134.2178,37260.0
2021-10-04 15:20:00,150.18,150.24,150.1,150.19,31007.0,134.2268,134.2804,134.1553,134.2357,31007.0
2021-10-04 15:25:00,150.18,150.27,150.1,150.24,34190.0,134.2268,134.3072,134.1553,134.2804,34190.0
2021-10-04 15:30:00,150.23,150.45,150.15,150.45,41118.0,134.2715,134.4681,134.2,134.4681,41118.0
2021-10-04 15:35:00,150.44,150.59,150.31,150.31,38825.0,134.4592,134.5932,134.343,134.343,38825.0
2021-10-04 15:40:00,150.31,150.6,150.26,150.54,45610.0,134.343,134.6022,134.2983,134.5485,45610.0
2021-10-04 15:45:00,150.56,150.66,150.5,150.5,46442.0,134.5664,134.6558,134.5128,134.5128,46442.0
2021-10-04 15:50:00,150.38,150.39,149.7,149.92,182969.0,134.4055,134.4145,133.7978,133.9944,182969.0
2021-10-04 15:55:00,149.92,153.0,149.91,150.1,356411.0,133.9944,136.7472,133.9855,134.1553,356411.0
2021-10-05 09:30:00,151.36,151.94,150.84,151.58,290142.0,135.2814,135.7998,134.8167,135.4781,290142.0
2021-10-05 09:35:00,151.6,151.84,151.25,151.27,98755.0,135.4959,135.7104,135.1831,135.201,98755.0
2021-10-05 09:40:00,151.34,151.37,150.55,150.59,96640.0,135.2636,135.2904,134.5575,134.5932,96640.0
2021-10-05 09:45:00,150.59,150.92,150.31,150.4,67504.0,134.5932,134.8882,134.343,134.4234,67504.0
2021-10-05 09:50:00,150.48,150.57,150.07,150.52,122754.0,134.4949,134.5753,134.1285,134.5307,122754.0
2021-10-05 09:55:00,150.54,150.59,150.28,150.45,51792.0,134.5485,134.5932,134.3162,134.4681,51792.0
2021-10-05 10:00:00,150.45,150.9,150.28,150.82,98690.0,134.4681,134.8703,134.3162,134.7988,98690.0
2021-10-05 10:05:00,150.82,150.82,150.51,150.52,35395.0,134.7988,134.7988,134.5217,134.5307,35395.0
2021-10-05 10:10:00,150.49,150.69,150.31,150.54,57080.0,134.5038,134.6826,134.343,134.5485,57080.0
2021-10-05 10:15:00,150.55,150.64,150.16,150.2,45647.0,134.5575,134.6379,134.2089,134.2447,45647.0
2021-10-05 10:20:00,150.2,150.46,150.15,150.46,30912.0,134.2447,134.477,134.2,134.477,30912.0
2021-10-05 10:25:00,150.45,150.67,150.44,150.67,46457.0,134.4681,134.6647,134.4592,134.6647,46457.0
2021-10-05 10:30:00,150.68,150.82,150.64,150.73,44513.0,134.6737,134.7988,134.6379,134.7184,44513.0
2021-10-05 10:35:00,150.72,150.75,150.26,150.33,48401.0,134.7094,134.7362,134.2983,134.3608,48401.0
2021-10-05 10:40:00,150.4,150.43,150.2,150.24,27906.0,134.4234,134.4502,134.2447,134.2804,27906.0
2021-10-05 10:45:00,150.27,150.68,150.27,150.68,55429.0,134.3072,134.6737,134.3072,134.6737,55429.0
2021-10-05 10:50:00,150.68,150.79,150.44,150.7,45124.0,134.6737,134.772,134.4592,134.6915,45124.0
2021-10-05 10:55:00,150.72,150.9,150.66,150.9,35145.0,134.7094,134.8703,134.6558,134.8703,35145.0
2021-10-05 11:00:00,150.9,151.06,150.71,151.03,65645.0,134.8703,135.0133,134.7005,134.9865,65645.0
2021-10-05 11:05:00,151.03,151.34,150.99,151.34,50644.0,134.9865,135.2636,134.9507,135.2636,50644.0
2021-10-05 11:10:00,151.35,151.57,151.35,151.55,51771.0,135.2725,135.4691,135.2725,135.4512,51771.0
2021-10-05 11:15:00,151.56,151.6,151.38,151.52,36865.0,135.4602,135.4959,135.2993,135.4244,36865.0
2021-10-05 11:20:00,151.52,151.79,151.52,151.77,43922.0,135.4244,135.6658,135.4244,135.6479,43922.0
2021-10-05 11:25:00,151.78,152.01,151.71,151.97,61263.0,135.6568,135.8624,135.5942,135.8266,61263.0
2021-10-05 11:30:00,152.0,152.19,151.98,152.04,44923.0,135.8534,136.0233,135.8356,135.8892,44923.0
2021-10-05 11:35:00,152.04,152.13,151.92,151.93,32474.0,135.8892,135.9696,135.7819,135.7909,32474.0
2021-10-05 11:40:00,151.92,152.05,151.79,152.03,27103.0,135.7819,135.8981,135.6658,135.8803,27103.0
2021-10-05 11:45:00,152.05,152.26,152.04,152.19,25597.0,135.8981,136.0858,135.8892,136.0233,25597.0
2021-10-05 11:50:00,152.19,152.35,152.1,152.34,20947.0,136.0233,136.1663,135.9428,136.1573,20947.0
2021-10-05 11:55:00,152.33,152.39,152.24,152.24,20868.0,136.1484,136.202,136.0679,136.0679,20868.0
2021-10-05 12:00:00,152.25,152.35,152.23,152.28,15221.0,136.0769,136.1663,136.059,136.1037,15221.0
2021-10-05 12:05:00,152.29,152.33,152.12,152.21,27049.0,136.1126,136.1484,135.9607,136.0411,27049.0
2021-10-05 12:10:00,152.22,152.29,152.16,152.27,19548.0,136.0501,136.1126,135.9964,136.0948,19548.0
2021-10-05 12:15:00,152.27,152.32,152.16,152.16,16378.0,136.0948,136.1395,135.9964,135.9964,16378.0
2021-10-05 12:20:00,152.17,152.29,152.07,152.07,17009.0,136.0054,136.1126,135.916,135.916,17009.0
2021-10-05 12:25:00,152.05,152.13,151.98,152.02,20163.0,135.8981,135.9696,135.8356,135.8713,20163.0
2021-10-05 12:30:00,152.02,152.03,151.9,151.97,18195.0,135.8713,135.8803,135.7641,135.8266,18195.0
2021-10-05 12:35:00,151.96,151.96,151.68,151.69,16067.0,135.8177,135.8177,135.5674,135.5764,16067.0
2021-10-05 12:40:00,151.69,151.74,151.56,151.57,22707.0,135.5764,135.6211,135.4602,135.4691,22707.0
2021-10-05 12:45:00,151.58,151.62,151.49,151.58,16384.0,135.4781,135.5138,135.3976,135.4781,16384.0
2021-10-05 12:50:00,151.56,151.56,151.45,151.47,19018.0,135.4602,135.4602,135.3619,135.3797,19018.0
2021-10-05 12:55:00,151.49,151.63,151.47,151.56,13919.0,135.3976,135.5227,135.3797,135.4602,13919.0
2021-10-05 13:00:00,151.56,151.64,151.52,151.63,18082.0,135.4602,135.5317,135.4244,135.5227,18082.0
2021-10-05 13:05:00,151.63,151.68,151.59,151.63,25179.0,135.5227,135.5674,135.487,135.5227,25179.0
2021-10-05 13:10:00,151.64,151.76,151.62,151.63,11211.0,135.5317,135.6389,135.5138,135.5227,11211.0
2021-10-05 13:15:00,151.63,151.66,151.55,151.63,12623.0,135.5227,135.5496,135.4512,135.5227,12623.0
2021-10-05 13:20:00,151.67,151.71,151.58,151.61,12595.0,135.5585,135.5942,135.4781,135.5049,12595.0
2021-10-05 13:25:00,151.59,151.65,151.55,151.59,8709.0,135.487,135.5406,135.4512,135.487,8709.0
2021-10-05 13:30:00,151.61,151.74,151.61,151.7,43519.0,135.5049,135.6211,135.5049,135.5853,43519.0
2021-10-05 13:35:00,151.7,151.79,151.66,151.77,13025.0,135.5853,135.6658,135.5496,135.6479,13025.0
2021-10-05 13:40:00,151.78,151.97,151.78,151.87,19347.0,135.6568,135.8266,135.6568,135.7373,19347.0
2021-10-05 13:45:00,151.87,151.87,151.71,151.74,13428.0,135.7373,135.7373,135.5942,135.6211,13428.0
2021-10-05 13:50:00,151.76,151.84,151.75,151.8,15036.0,135.6389,135.7104,135.63,135.6747,15036.0
2021-10-05 13:55:00,151.81,151.82,151.72,151.82,10174.0,135.6836,135.6926,135.6032,135.6926,10174.0
2021-10-05 14:00:00,151.82,151.84,151.71,151.72,14425.0,135.6926,135.7104,135.5942,135.6032,14425.0
2021-10-05 14:05:00,151.72,151.77,151.65,151.77,15222.0,135.6032,135.6479,135.5406,135.6479,15222.0
2021-10-05 14:10:00,151.77,151.8,151.63,151.63,16657.0,135.6479,135.6747,135.5227,135.5227,16657.0
2021-10-05 14:15:00,151.66,151.69,151.57,151.67,18419.0,135.5496,135.5764,135.4691,135.5585,18419.0
2021-10-05 14:20:00,151.68,151.7,151.63,151.67,12339.0,135.5674,135.5853,135.5227,135.5585,12339.0
2021-10-05 14:25:00,151.67,151.69,151.62,151.63,14979.0,135.5585,135.5764,135.5138,135.5227,14979.0
2021-10-05 14:30:00,151.63,151.75,151.63,151.71,29608.0,135.5227,135.63,135.5227,135.5942,29608.0
2021-10-05 14:35:00,151.74,151.77,151.49,151.56,18221.0,135.6211,135.6479,135.3976,135.4602,18221.0
2021-10-05 14:40:00,151.54,151.59,151.52,151.55,13688.0,135.4423,135.487,135.4244,135.4512,13688.0
2021-10-05 14:45:00,151.56,151.65,151.55,151.56,15682.0,135.4602,135.5406,135.4512,135.4602,15682.0
2021-10-05 14:50:00,151.57,151.6,151.55,151.58,12515.0,135.4691,135.4959,135.4512,135.4781,12515.0
2021-10-05 14:55:00,151.59,151.6,151.41,151.43,15793.0,135.487,135.4959,135.3261,135.344,15793.0
2021-10-05 15:00:00,151.41,151.48,151.37,151.44,22751.0,135.3261,135.3887,135.2904,135.3529,22751.0
2021-10-05 15:05:00,151.44,151.5,151.4,151.41,20373.0,135.3529,135.4066,135.3172,135.3261,20373.0
2021-10-05 15:10:00,151.42,151.47,151.36,151.47,18699.0,135.3351,135.3797,135.2814,135.3797,18699.0
2021-10-05 15:15:00,151.49,151.49,151.3,151.37,24924.0,135.3976,135.3976,135.2278,135.2904,24924.0
2021-10-05 15:20:00,151.35,151.4,151.31,151.39,19058.0,135.2725,135.3172,135.2367,135.3082,19058.0
2021-10-05 15:25:00,151.39,151.48,151.29,151.35,51863.0,135.3082,135.3887,135.2189,135.2725,51863.0
2021-10-05 15:30:00,151.34,151.4,151.25,151.4,41157.0,135.2636,135.3172,135.1831,135.3172,41157.0
2021-10-05 15:35:00,151.39,151.43,151.29,151.39,49290.0,135.3082,135.344,135.2189,135.3082,49290.0
2021-10-05 15:40:00,151.39,151.4,151.22,151.27,52846.0,135.3082,135.3172,135.1563,135.201,52846.0
2021-10-05 15:45:00,151.27,151.3,151.16,151.25,68550.0,135.201,135.2278,135.1027,135.1831,68550.0
2021-10-05 15:50:00,151.25,151.51,150.94,151.08,202479.0,135.1831,135.4155,134.906,135.0312,202479.0
2021-10-05 15:55:00,151.07,151.1,150.89,151.09,316160.0,135.0222,135.049,134.8614,135.0401,316160.0
2021-10-06 09:30:00,150.84,150.84,150.01,150.09,98653.0,134.8167,134.8167,134.0748,134.1463,98653.0
2021-10-06 09:35:00,150.1,150.51,149.96,150.29,44050.0,134.1553,134.5217,134.0301,134.3251,44050.0
2021-10-06 09:40:00,150.33,150.59,150.23,150.48,30382.0,134.3608,134.5932,134.2715,134.4949,30382.0
2021-10-06 09:45:00,150.52,151.19,150.48,151.11,54894.0,134.5307,135.1295,134.4949,135.058,54894.0
2021-10-06 09:50:00,151.12,151.24,151.06,151.13,51891.0,135.0669,135.1742,135.0133,135.0759,51891.0
2021-10-06 09:55:00,151.16,151.16,150.79,151.11,30899.0,135.1027,135.1027,134.772,135.058,30899.0
2021-10-06 10:00:00,151.12,151.27,150.9,151.0,53547.0,135.0669,135.201,134.8703,134.9597,53547.0
2021-10-06 10:05:00,151.02,151.34,150.89,151.2,60941.0,134.9775,135.2636,134.8614,135.1384,60941.0
2021-10-06 10:10:00,151.19,151.86,151.14,151.83,51933.0,135.1295,135.7283,135.0848,135.7015,51933.0
2021-10-06 10:15:00,151.82,151.85,151.54,151.78,61460.0,135.6926,135.7194,135.4423,135.6568,61460.0
2021-10-06 10:20:00,151.77,152.4,151.74,152.38,54463.0,135.6479,136.211,135.6211,136.1931,54463.0
2021-10-06 10:25:00,152.4,152.65,152.39,152.56,35939.0,136.211,136.4344,136.202,136.354,35939.0
2021-10-06 10:30:00,152.58,152.8,152.38,152.43,36258.0,136.3718,136.5685,136.1931,136.2378,36258.0
2021-10-06 10:35:00,152.47,152.52,152.16,152.41,25755.0,136.2735,136.3182,135.9964,136.2199,25755.0
2021-10-06 10:40:00,152.4,152.42,152.11,152.16,22882.0,136.211,136.2288,135.9518,135.9964,22882.0
2021-10-06 10:45:00,152.2,152.43,152.15,152.43,33757.0,136.0322,136.2378,135.9875,136.2378,33757.0
2021-10-06 10:50:00,152.4,152.54,152.29,152.52,32604.0,136.211,136.3361,136.1126,136.3182,32604.0
2021-10-06 10:55:00,152.53,152.62,152.26,152.59,22285.0,136.3271,136.4076,136.0858,136.3808,22285.0
2021-10-06 11:00:00,152.58,152.59,152.26,152.41,36783.0,136.3718,136.3808,136.0858,136.2199,36783.0
2021-10-06 11:05:00,152.39,152.48,152.27,152.48,19494.0,136.202,136.2825,136.0948,136.2825,19494.0
2021-10-06 11:10:00,152.48,152.62,152.37,152.61,23657.0,136.2825,136.4076,136.1841,136.3986,23657.0
2021-10-06 11:15:00,152.61,152.78,152.57,152.78,20226.0,136.3986,136.5506,136.3629,136.5506,20226.0
2021-10-06 11:20:00,152.75,152.75,152.52,152.52,19675.0,136.5238,136.5238,136.3182,136.3182,19675.0
2021-10-06 11:25:00,152.53,152.56,152.43,152.45,26077.0,136.3271,136.354,136.2378,136.2556,26077.0
2021-10-06 11:30:00,152.45,152.47,152.33,152.38,23725.0,136.2556,136.2735,136.1484,136.1931,23725.0
2021-10-06 11:35:00,152.36,152.38,152.19,152.26,23567.0,136.1752,136.1931,136.0233,136.0858,23567.0
2021-10-06 11:40:00,152.28,152.37,152.12,152.15,23746.0,136.1037,136.1841,135.9607,135.9875,23746.0
2021-10-06 11:45:00,152.17,152.23,152.05,152.1,16757.0,136.0054,136.059,135.8981,135.9428,16757.0
2021-10-06 11:50:00,152.12,152.27,152.12,152.21,22195.0,135.9607,136.0948,135.9607,136.0411,22195.0
2021-10-06 11:55:00,152.21,152.38,152.2,152.35,18819.0,136.0411,136.1931,136.0322,136.1663,18819.0
2021-10-06 12:00:00,152.34,152.34,152.17,152.23,21269.0,136.1573,136.1573,136.0054,136.059,21269.0
2021-10-06 12:05:00,152.19,152.19,152.06,152.09,16873.0,136.0233,136.0233,135.9071,135.9339,16873.0
2021-10-06 12:10:00,152.08,152.08,151.94,151.96,18274.0,135.9249,135.9249,135.7998,135.8177,18274.0
2021-10-06 12:15:00,151.96,152.12,151.9,152.08,19468.0,135.8177,135.9607,135.7641,135.9249,19468.0
2021-10-06 12:20:00,152.09,152.2,152.03,152.18,18451.0,135.9339,136.0322,135.8803,136.0143,18451.0
2021-10-06 12:25:00,152.16,152.29,152.06,152.2,19449.0,135.9964,136.1126,135.9071,136.0322,19449.0
2021-10-06 12:30:00,152.17,152.29,152.13,152.29,13872.0,136.0054,136.1126,135.9696,136.1126,13872.0
2021-10-06 12:35:00,152.3,152.33,152.2,152.28,14597.0,136.1216,136.1484,136.0322,136.1037,14597.0
2021-10-06 12:40:00,152.28,152.36,152.24,152.29,20280.0,136.1037,136.1752,136.0679,136.1126,20280.0
2021-10-06 12:45:00,152.3,152.35,152.26,152.29,18541.0,136.1216,136.1663,136.0858,136.1126,18541.0
2021-10-06 12:50:00,152.29,152.35,152.25,152.28,18557.0,136.1126,136.1663,136.0769,136.1037,18557.0
2021-10-06 12:55:00,152.29,152.34,152.21,152.24,23054.0,136.1126,136.1573,136.0411,136.0679,23054.0
2021-10-06 13:00:00,152.25,152.31,152.17,152.23,16581.0,136.0769,136.1305,136.0054,136.059,16581.0
2021-10-06 13:05:00,152.22,152.22,152.03,152.15,23865.0,136.0501,136.0501,135.8803,135.9875,23865.0
2021-10-06 13:10:00,152.13,152.29,152.11,152.29,24347.0,135.9696,136.1126,135.9518,136.1126,24347.0
2021-10-06 13:15:00,152.27,152.4,152.27,152.35,21155.0,136.0948,136.211,136.0948,136.1663,21155.0
2021-10-06 13:20:00,152.35,152.55,152.31,152.54,30475.0,136.1663,136.345,136.1305,136.3361,30475.0
2021-10-06 13:25:00,152.55,152.68,152.51,152.67,20107.0,136.345,136.4612,136.3093,136.4523,20107.0
2021-10-06 13:30:00,152.7,152.93,152.68,152.9,24372.0,136.4791,136.6847,136.4612,136.6578,24372.0
2021-10-06 13:35:00,152.9,153.08,152.87,153.04,21950.0,136.6578,136.8187,136.631,136.783,21950.0
2021-10-06 13:40:00,153.0,153.03,152.96,152.99,12468.0,136.7472,136.774,136.7115,136.7383,12468.0
2021-10-06 13:45:00,153.0,153.18,152.99,153.1,13437.0,136.7472,136.9081,136.7383,136.8366,13437.0
2021-10-06 13:50:00,153.11,153.15,152.99,153.06,18690.0,136.8455,136.8813,136.7383,136.8008,18690.0
2021-10-06 13:55:00,153.07,153.18,153.03,153.18,13033.0,136.8098,136.9081,136.774,136.9081,13033.0
2021-10-06 14:00:00,153.2,153.2,152.92,153.14,25184.0,136.926,136.926,136.6757,136.8723,25184.0
2021-10-06 14:05:00,153.12,153.17,153.05,153.17,9597.0,136.8545,136.8992,136.7919,136.8992,9597.0
2021-10-06 14:10:00,153.16,153.45,153.13,153.43,26444.0,136.8902,137.1494,136.8634,137.1315,26444.0
2021-10-06 14:15:00,153.43,153.55,153.34,153.55,16317.0,137.1315,137.2388,137.0511,137.2388,16317.0
2021-10-06 14:20:00,153.57,153.57,153.47,153.5,17968.0,137.2567,137.2567,137.1673,137.1941,17968.0
2021-10-06 14:25:00,153.5,153.59,153.42,153.57,22484.0,137.1941,137.2745,137.1226,137.2567,22484.0
2021-10-06 14:30:00,153.58,153.65,153.52,153.61,40946.0,137.2656,137.3282,137.212,137.2924,40946.0
2021-10-06 14:35:00,153.63,153.83,153.59,153.82,29309.0,137.3103,137.489,137.2745,137.4801,29309.0
2021-10-06 14:40:00,153.84,154.01,153.81,153.9,35928.0,137.498,137.6499,137.4712,137.5516,35928.0
2021-10-06 14:45:00,153.9,154.0,153.9,153.94,24345.0,137.5516,137.641,137.5516,137.5874,24345.0
2021-10-06 14:50:00,153.94,154.03,153.83,153.99,45879.0,137.5874,137.6678,137.489,137.6321,45879.0
2021-10-06 14:55:00,154.0,154.0,153.88,153.96,32148.0,137.641,137.641,137.5337,137.6052,32148.0
2021-10-06 15:00:00,153.94,153.96,153.81,153.9,30941.0,137.5874,137.6052,137.4712,137.5516,30941.0
2021-10-06 15:05:00,153.9,154.01,153.83,154.01,34659.0,137.5516,137.6499,137.489,137.6499,34659.0
2021-10-06 15:10:00,154.01,154.19,154.01,154.13,47928.0,137.6499,137.8108,137.6499,137.7572,47928.0
2021-10-06 15:15:00,154.13,154.42,154.13,154.32,42173.0,137.7572,138.0164,137.7572,137.927,42173.0
2021-10-06 15:20:00,154.32,154.36,154.18,154.36,38429.0,137.927,137.9627,137.8019,137.9627,38429.0
2021-10-06 15:25:00,154.36,154.51,154.29,154.49,33598.0,137.9627,138.0968,137.9002,138.0789,33598.0
2021-10-06 15:30:00,154.49,154.72,154.41,154.64,78729.0,138.0789,138.2845,138.0074,138.213,78729.0
2021-10-06 15:35:00,154.66,154.69,154.43,154.59,78186.0,138.2309,138.2577,138.0253,138.1683,78186.0
2021-10-06 15:40:00,154.59,154.75,154.54,154.71,88583.0,138.1683,138.3113,138.1236,138.2756,88583.0
2021-10-06 15:45:00,154.7,154.77,154.6,154.75,80247.0,138.2666,138.3292,138.1773,138.3113,80247.0
2021-10-06 15:50:00,154.75,154.96,154.72,154.94,107092.0,138.3113,138.499,138.2845,138.4811,107092.0
2021-10-06 15:55:00,154.93,155.16,154.85,154.95,251152.0,138.4722,138.6778,138.4007,138.4901,251152.0
2021-10-07 09:30:00,155.52,156.55,155.52,156.55,186143.0,138.9995,139.9201,138.9995,139.9201,186143.0
2021-10-07 09:35:00,156.59,156.89,156.47,156.62,83895.0,139.9559,140.224,139.8486,139.9827,83895.0
2021-10-07 09:40:00,156.6,156.71,156.09,156.22,144187.0,139.9648,140.0631,139.509,139.6252,144187.0
2021-10-07 09:45:00,156.27,156.55,156.18,156.23,43604.0,139.6699,139.9201,139.5894,139.6341,43604.0
2021-10-07 09:50:00,156.27,156.7,156.24,156.56,48243.0,139.6699,140.0542,139.643,139.929,48243.0
2021-10-07 09:55:00,156.56,156.99,156.55,156.97,39436.0,139.929,140.3134,139.9201,140.2955,39436.0
2021-10-07 10:00:00,157.0,157.42,156.97,157.37,55978.0,140.3223,140.6977,140.2955,140.653,55978.0
2021-10-07 10:05:00,157.4,157.57,157.27,157.56,33808.0,140.6798,140.8318,140.5636,140.8228,33808.0
2021-10-07 10:10:00,157.56,157.65,157.41,157.59,39472.0,140.8228,140.9033,140.6888,140.8496,39472.0
2021-10-07 10:15:00,157.63,157.69,157.46,157.47,32489.0,140.8854,140.939,140.7334,140.7424,32489.0
2021-10-07 10:20:00,157.46,157.6,157.33,157.34,36615.0,140.7334,140.8586,140.6173,140.6262,36615.0
2021-10-07 10:25:00,157.33,157.4,157.15,157.22,32849.0,140.6173,140.6798,140.4564,140.5189,32849.0
2021-10-07 10:30:00,157.2,157.41,157.12,157.19,39946.0,140.5011,140.6888,140.4296,140.4921,39946.0
2021-10-07 10:35:00,157.17,157.2,156.92,156.94,32604.0,140.4742,140.5011,140.2508,140.2687,32604.0
2021-10-07 10:40:00,156.93,157.22,156.93,157.04,37241.0,140.2597,140.5189,140.2597,140.3581,37241.0
2021-10-07 10:45:00,157.07,157.09,156.91,157.02,27484.0,140.3849,140.4027,140.2419,140.3402,27484.0
2021-10-07 10:50:00,157.01,157.22,157.0,157.21,18209.0,140.3312,140.5189,140.3223,140.51,18209.0
2021-10-07 10:55:00,157.22,157.31,157.16,157.23,24019.0,140.5189,140.5994,140.4653,140.5279,24019.0
2021-10-07 11:00:00,157.24,157.37,157.23,157.25,24611.0,140.5368,140.653,140.5279,140.5458,24611.0
2021-10-07 11:05:00,157.25,157.27,157.16,157.2,24059.0,140.5458,140.5636,140.4653,140.5011,24059.0
2021-10-07 11:10:00,157.21,157.31,157.17,157.21,21829.0,140.51,140.5994,140.4742,140.51,21829.0
2021-10-07 11:15:00,157.21,157.21,156.95,156.99,26589.0,140.51,140.51,140.2776,140.3134,26589.0
2021-10-07 11:20:00,157.01,157.07,156.9,157.04,33765.0,140.3312,140.3849,140.2329,140.3581,33765.0
2021-10-07 11:25:00,157.03,157.21,157.02,157.12,21910.0,140.3491,140.51,140.3402,140.4296,21910.0
2021-10-07 11:30:00,157.12,157.27,157.11,157.25,27396.0,140.4296,140.5636,140.4206,140.5458,27396.0
2021-10-07 11:35:00,157.24,157.3,157.19,157.3,41493.0,140.5368,140.5904,140.4921,140.5904,41493.0
2021-10-07 11:40:00,157.29,157.4,157.28,157.33,24278.0,140.5815,140.6798,140.5726,140.6173,24278.0
2021-10-07 11:45:00,157.32,157.36,157.21,157.31,18996.0,140.6083,140.6441,140.51,140.5994,18996.0
2021-10-07 11:50:00,157.29,157.36,157.21,157.33,24155.0,140.5815,140.6441,140.51,140.6173,24155.0
2021-10-07 11:55:00,157.35,157.46,157.34,157.46,17118.0,140.6351,140.7334,140.6262,140.7334,17118.0
2021-10-07 12:00:00,157.46,157.57,157.46,157.5,20614.0,140.7334,140.8318,140.7334,140.7692,20614.0
2021-10-07 12:05:00,157.5,157.55,157.45,157.49,16364.0,140.7692,140.8139,140.7245,140.7603,16364.0
2021-10-07 12:10:00,157.5,157.5,157.39,157.4,14851.0,140.7692,140.7692,140.6709,140.6798,14851.0
2021-10-07 12:15:00,157.39,157.46,157.31,157.46,29959.0,140.6709,140.7334,140.5994,140.7334,29959.0
2021-10-07 12:20:00,157.43,157.46,157.35,157.45,14812.0,140.7066,140.7334,140.6351,140.7245,14812.0
2021-10-07 12:25:00,157.43,157.47,157.39,157.45,32978.0,140.7066,140.7424,140.6709,140.7245,32978.0
2021-10-07 12:30:00,157.44,157.48,157.4,157.46,35135.0,140.7156,140.7513,140.6798,140.7334,35135.0
2021-10-07 12:35:00,157.47,157.56,157.42,157.56,46632.0,140.7424,140.8228,140.6977,140.8228,46632.0
2021-10-07 12:40:00,157.55,157.55,157.28,157.31,25251.0,140.8139,140.8139,140.5726,140.5994,25251.0
2021-10-07 12:45:00,157.33,157.35,157.27,157.32,17382.0,140.6173,140.6351,140.5636,140.6083,17382.0
2021-10-07 12:50:00,157.32,157.4,157.27,157.4,14478.0,140.6083,140.6798,140.5636,140.6798,14478.0
2021-10-07 12:55:00,157.41,157.47,157.37,157.42,13991.0,140.6888,140.7424,140.653,140.6977,13991.0
2021-10-07 13:00:00,157.42,157.43,157.33,157.41,15182.0,140.6977,140.7066,140.6173,140.6888,15182.0
2021-10-07 13:05:00,157.43,157.43,157.33,157.42,9982.0,140.7066,140.7066,140.6173,140.6977,9982.0
2021-10-07 13:10:00,157.42,157.47,157.41,157.44,14536.0,140.6977,140.7424,140.6888,140.7156,14536.0
2021-10-07 13:15:00,157.45,157.52,157.41,157.44,13521.0,140.7245,140.7871,140.6888,140.7156,13521.0
2021-10-07 13:20:00,157.46,157.55,157.44,157.55,16953.0,140.7334,140.8139,140.7156,140.8139,16953.0
2021-10-07 13:25:00,157.54,157.62,157.51,157.62,15013.0,140.8049,140.8764,140.7781,140.8764,15013.0
2021-10-07 13:30:00,157.6,157.75,157.54,157.75,17364.0,140.8586,140.9926,140.8049,140.9926,17364.0
2021-10-07 13:35:00,157.74,157.75,157.68,157.72,18905.0,140.9837,140.9926,140.9301,140.9658,18905.0
2021-10-07 13:40:00,157.71,157.74,157.65,157.66,17006.0,140.9569,140.9837,140.9033,140.9122,17006.0
2021-10-07 13:45:00,157.65,157.66,157.54,157.56,17933.0,140.9033,140.9122,140.8049,140.8228,17933.0
2021-10-07 13:50:00,157.52,157.61,157.47,157.59,17311.0,140.7871,140.8675,140.7424,140.8496,17311.0
2021-10-07 13:55:00,157.58,157.59,157.48,157.54,20109.0,140.8407,140.8496,140.7513,140.8049,20109.0
2021-10-07 14:00:00,157.53,157.54,157.38,157.43,17426.0,140.796,140.8049,140.6619,140.7066,17426.0
2021-10-07 14:05:00,157.41,157.48,157.37,157.46,18724.0,140.6888,140.7513,140.653,140.7334,18724.0
2021-10-07 14:10:00,157.45,157.52,157.4,157.47,32427.0,140.7245,140.7871,140.6798,140.7424,32427.0
2021-10-07 14:15:00,157.46,157.48,157.36,157.47,17910.0,140.7334,140.7513,140.6441,140.7424,17910.0
2021-10-07 14:20:00,157.46,157.46,157.35,157.43,19314.0,140.7334,140.7334,140.6351,140.7066,19314.0
2021-10-07 14:25:00,157.42,157.47,157.34,157.45,17553.0,140.6977,140.7424,140.6262,140.7245,17553.0
2021-10-07 14:30:00,157.46,157.49,157.35,157.49,35026.0,140.7334,140.7603,140.6351,140.7603,35026.0
2021-10-07 14:35:00,157.48,157.49,157.35,157.4,60091.0,140.7513,140.7603,140.6351,140.6798,60091.0
2021-10-07 14:40:00,157.4,157.42,157.24,157.29,18221.0,140.6798,140.6977,140.5368,140.5815,18221.0
2021-10-07 14:45:00,157.3,157.31,157.12,157.12,55734.0,140.5904,140.5994,140.4296,140.4296,55734.0
2021-10-07 14:50:00,157.12,157.13,156.98,157.0,24804.0,140.4296,140.4385,140.3044,140.3223,24804.0
2021-10-07 14:55:00,157.0,157.03,156.86,156.86,17981.0,140.3223,140.3491,140.1972,140.1972,17981.0
2021-10-07 15:00:00,156.85,156.9,156.76,156.78,22561.0,140.1882,140.2329,140.1078,140.1257,22561.0
2021-10-07 15:05:00,156.8,156.99,156.79,156.97,19688.0,140.1436,140.3134,140.1346,140.2955,19688.0
2021-10-07 15:10:00,156.96,157.04,156.86,157.02,23202.0,140.2866,140.3581,140.1972,140.3402,23202.0
2021-10-07 15:15:00,157.01,157.15,157.0,157.1,27098.0,140.3312,140.4564,140.3223,140.4117,27098.0
2021-10-07 15:20:00,157.13,157.13,157.03,157.09,21480.0,140.4385,140.4385,140.3491,140.4027,21480.0
2021-10-07 15:25:00,157.1,157.1,156.86,156.98,29104.0,140.4117,140.4117,140.1972,140.3044,29104.0
2021-10-07 15:30:00,156.98,157.0,156.89,156.92,36827.0,140.3044,140.3223,140.224,140.2508,36827.0
2021-10-07 15:35:00,156.92,156.92,156.73,156.75,33797.0,140.2508,140.2508,140.081,140.0989,33797.0
2021-10-07 15:40:00,156.77,156.85,156.65,156.65,34194.0,140.1167,140.1882,140.0095,140.0095,34194.0
2021-10-07 15:45:00,156.64,156.69,156.58,156.66,44114.0,140.0005,140.0452,139.9469,140.0184,44114.0
2021-10-07 15:50:00,156.65,156.65,156.36,156.45,114652.0,140.0095,140.0095,139.7503,139.8307,114652.0
2021-10-07 15:55:00,156.43,156.48,156.14,156.4,257026.0,139.8129,139.8575,139.5537,139.786,257026.0
2021-10-08 09:30:00,156.57,156.71,156.35,156.43,80906.0,139.938,140.0631,139.7414,139.8129,80906.0
2021-10-08 09:35:00,156.46,156.64,156.42,156.47,20286.0,139.8397,140.0005,139.8039,139.8486,20286.0
2021-10-08 09:40:00,156.46,156.7,156.18,156.18,46392.0,139.8397,140.0542,139.5894,139.5894,46392.0
2021-10-08 09:45:00,156.16,156.37,155.96,156.07,28917.0,139.5715,139.7592,139.3928,139.4911,28917.0
2021-10-08 09:50:00,156.09,156.26,155.89,156.09,86063.0,139.509,139.6609,139.3302,139.509,86063.0
2021-10-08 09:55:00,156.07,156.09,155.77,155.8,40148.0,139.4911,139.509,139.223,139.2498,40148.0
2021-10-08 10:00:00,155.81,156.29,155.79,156.19,43449.0,139.2587,139.6877,139.2408,139.5984,43449.0
2021-10-08 10:05:00,156.2,156.36,155.98,156.0,38739.0,139.6073,139.7503,139.4107,139.4285,38739.0
2021-10-08 10:10:00,156.01,156.01,155.71,155.71,28363.0,139.4375,139.4375,139.1693,139.1693,28363.0
2021-10-08 10:15:00,155.72,156.16,155.65,156.07,34497.0,139.1783,139.5715,139.1157,139.4911,34497.0
2021-10-08 10:20:00,156.06,156.27,156.03,156.04,20048.0,139.4822,139.6699,139.4553,139.4643,20048.0
2021-10-08 10:25:00,156.04,156.1,155.93,155.99,48177.0,139.4643,139.5179,139.366,139.4196,48177.0
2021-10-08 10:30:00,156.01,156.16,155.89,155.9,45615.0,139.4375,139.5715,139.3302,139.3392,45615.0
2021-10-08 10:35:00,155.91,156.22,155.9,156.1,115328.0,139.3481,139.6252,139.3392,139.5179,115328.0
2021-10-08 10:40:00,156.1,156.1,155.69,155.91,53421.0,139.5179,139.5179,139.1515,139.3481,53421.0
2021-10-08 10:45:00,155.94,155.98,155.65,155.66,30378.0,139.3749,139.4107,139.1157,139.1247,30378.0
2021-10-08 10:50:00,155.62,155.7,155.58,155.67,24901.0,139.0889,139.1604,139.0531,139.1336,24901.0
2021-10-08 10:55:00,155.65,155.73,155.62,155.65,22546.0,139.1157,139.1872,139.0889,139.1157,22546.0
2021-10-08 11:00:00,155.67,155.7,155.55,155.56,19936.0,139.1336,139.1604,139.0263,139.0353,19936.0
2021-10-08 11:05:00,155.54,155.75,155.53,155.74,24645.0,139.0174,139.2051,139.0085,139.1962,24645.0
2021-10-08 11:10:00,155.73,155.87,155.72,155.85,18456.0,139.1872,139.3123,139.1783,139.2945,18456.0
2021-10-08 11:15:00,155.85,156.04,155.83,156.03,15167.0,139.2945,139.4643,139.2766,139.4553,15167.0
2021-10-08 11:20:00,156.03,156.04,155.85,155.87,17067.0,139.4553,139.4643,139.2945,139.3123,17067.0
2021-10-08 11:25:00,155.86,155.88,155.74,155.81,12741.0,139.3034,139.3213,139.1962,139.2587,12741.0
2021-10-08 11:30:00,155.81,155.88,155.64,155.64,24085.0,139.2587,139.3213,139.1068,139.1068,24085.0
2021-10-08 11:35:00,155.64,155.65,155.57,155.58,14624.0,139.1068,139.1157,139.0442,139.0531,14624.0
2021-10-08 11:40:00,155.58,155.64,155.54,155.6,16116.0,139.0531,139.1068,139.0174,139.071,16116.0
2021-10-08 11:45:00,155.6,155.65,155.51,155.58,16199.0,139.071,139.1157,138.9906,139.0531,16199.0
2021-10-08 11:50:00,155.56,155.59,155.49,155.59,17719.0,139.0353,139.0621,138.9727,139.0621,17719.0
2021-10-08 11:55:00,155.6,155.68,155.6,155.66,13441.0,139.071,139.1425,139.071,139.1247,13441.0
2021-10-08 12:00:00,155.67,155.74,155.55,155.72,23819.0,139.1336,139.1962,139.0263,139.1783,23819.0
2021-10-08 12:05:00,155.7,155.78,155.67,155.68,18806.0,139.1604,139.2319,139.1336,139.1425,18806.0
2021-10-08 12:10:00,155.69,155.72,155.59,155.68,18622.0,139.1515,139.1783,139.0621,139.1425,18622.0
2021-10-08 12:15:00,155.69,155.69,155.58,155.59,17415.0,139.1515,139.1515,139.0531,139.0621,17415.0
2021-10-08 12:20:00,155.6,155.66,155.57,155.64,14907.0,139.071,139.1247,139.0442,139.1068,14907.0
2021-10-08 12:25:00,155.64,155.69,155.56,155.57,23043.0,139.1068,139.1515,139.0353,139.0442,23043.0
2021-10-08 12:30:00,155.58,155.73,155.56,155.7,27744.0,139.0531,139.1872,139.0353,139.1604,27744.0
2021-10-08 12:35:00,155.71,155.77,155.67,155.77,19432.0,139.1693,139.223,139.1336,139.223,19432.0
2021-10-08 12:40:00,155.79,155.84,155.75,155.78,18856.0,139.2408,139.2855,139.2051,139.2319,18856.0
2021-10-08 12:45:00,155.78,155.83,155.73,155.83,10977.0,139.2319,139.2766,139.1872,139.2766,10977.0
2021-10-08 12:50:00,155.82,155.86,155.78,155.82,9531.0,139.2677,139.3034,139.2319,139.2677,9531.0
2021-10-08 12:55:00,155.83,155.88,155.81,155.82,6830.0,139.2766,139.3213,139.2587,139.2677,6830.0
2021-10-08 13:00:00,155.82,155.83,155.76,155.79,7023.0,139.2677,139.2766,139.214,139.2408,7023.0
2021-10-08 13:05:00,155.79,155.83,155.74,155.82,14246.0,139.2408,139.2766,139.1962,139.2677,14246.0
2021-10-08 13:10:00,155.82,155.95,155.81,155.93,27956.0,139.2677,139.3838,139.2587,139.366,27956.0
2021-10-08 13:15:00,155.92,155.92,155.7,155.71,22601.0,139.357,139.357,139.1604,139.1693,22601.0
2021-10-08 13:20:00,155.71,155.79,155.7,155.75,17074.0,139.1693,139.2408,139.1604,139.2051,17074.0
2021-10-08 13:25:00,155.77,155.94,155.77,155.9,10406.0,139.223,139.3749,139.223,139.3392,10406.0
2021-10-08 13:30:00,155.89,156.01,155.86,156.01,28613.0,139.3302,139.4375,139.3034,139.4375,28613.0
2021-10-08 13:35:00,156.01,156.03,155.93,155.93,17816.0,139.4375,139.4553,139.366,139.366,17816.0
2021-10-08 13:40:00,155.95,155.95,155.82,155.82,10012.0,139.3838,139.3838,139.2677,139.2677,10012.0
2021-10-08 13:45:00,155.82,155.95,155.77,155.95,8747.0,139.2677,139.3838,139.223,139.3838,8747.0
2021-10-08 13:50:00,155.95,155.98,155.93,155.97,11330.0,139.3838,139.4107,139.366,139.4017,11330.0
2021-10-08 13:55:00,155.98,156.14,155.97,156.14,23669.0,139.4107,139.5537,139.4017,139.5537,23669.0
2021-10-08 14:00:00,156.15,156.3,156.13,156.29,15003.0,139.5626,139.6967,139.5447,139.6877,15003.0
2021-10-08 14:05:00,156.31,156.46,156.31,156.42,13865.0,139.7056,139.8397,139.7056,139.8039,13865.0
2021-10-08 14:10:00,156.44,156.45,156.4,156.45,14310.0,139.8218,139.8307,139.786,139.8307,14310.0
2021-10-08 14:15:00,156.44,156.57,156.4,156.47,21964.0,139.8218,139.938,139.786,139.8486,21964.0
2021-10-08 14:20:00,156.48,156.56,156.43,156.54,16990.0,139.8575,139.929,139.8129,139.9112,16990.0
2021-10-08 14:25:00,156.53,156.68,156.53,156.67,16916.0,139.9022,140.0363,139.9022,140.0274,16916.0
2021-10-08 14:30:00,156.68,156.7,156.59,156.61,17437.0,140.0363,140.0542,139.9559,139.9737,17437.0
2021-10-08 14:35:00,156.59,156.6,156.48,156.53,12369.0,139.9559,139.9648,139.8575,139.9022,12369.0
2021-10-08 14:40:00,156.53,156.56,156.5,156.54,11310.0,139.9022,139.929,139.8754,139.9112,11310.0
2021-10-08 14:45:00,156.53,156.56,156.45,156.53,13865.0,139.9022,139.929,139.8307,139.9022,13865.0
2021-10-08 14:50:00,156.54,156.58,156.5,156.53,17950.0,139.9112,139.9469,139.8754,139.9022,17950.0
2021-10-08 14:55:00,156.5,156.54,156.47,156.48,16349.0,139.8754,139.9112,139.8486,139.8575,16349.0
2021-10-08 15:00:00,156.5,156.55,156.49,156.53,17069.0,139.8754,139.9201,139.8665,139.9022,17069.0
2021-10-08 15:05:00,156.54,156.63,156.46,156.63,17344.0,139.9112,139.9916,139.8397,139.9916,17344.0
2021-10-08 15:10:00,156.61,156.7,156.61,156.65,18525.0,139.9737,140.0542,139.9737,140.0095,18525.0
2021-10-08 15:15:00,156.64,156.64,156.53,156.58,16716.0,140.0005,140.0005,139.9022,139.9469,16716.0
2021-10-08 15:20:00,156.56,156.62,156.51,156.55,19343.0,139.929,139.9827,139.8844,139.9201,19343.0
2021-10-08 15:25:00,156.56,156.66,156.55,156.64,13937.0,139.929,140.0184,139.9201,140.0005,13937.0
2021-10-08 15:30:00,156.64,156.65,156.45,156.47,24254.0,140.0005,140.0095,139.8307,139.8486,24254.0
2021-10-08 15:35:00,156.46,156.47,156.25,156.27,22942.0,139.8397,139.8486,139.652,139.6699,22942.0
2021-10-08 15:40:00,156.27,156.3,156.1,156.14,25955.0,139.6699,139.6967,139.5179,139.5537,25955.0
2021-10-08 15:45:00,156.12,156.18,156.09,156.09,31291.0,139.5358,139.5894,139.509,139.509,31291.0
2021-10-08 15:50:00,156.07,156.27,155.69,156.02,123241.0,139.4911,139.6699,139.1515,139.4464,123241.0
2021-10-08 15:55:00,156.03,156.14,155.93,156.01,164488.0,139.4553,139.5537,139.366,139.4375,164488.0
2021-10-11 09:30:00,156.39,156.77,155.98,156.73,104202.0,139.7771,140.1167,139.4107,140.081,104202.0
2021-10-11 09:35:00,156.76,156.95,156.62,156.82,32864.0,140.1078,140.2776,139.9827,140.1614,32864.0
2021-10-11 09:40:00,156.86,157.04,156.64,156.99,34423.0,140.1972,140.3581,140.0005,140.3134,34423.0
2021-10-11 09:45:00,156.96,157.04,156.76,156.76,33066.0,140.2866,140.3581,140.1078,140.1078,33066.0
2021-10-11 09:50:00,156.73,157.05,156.63,157.0,22939.0,140.081,140.367,139.9916,140.3223,22939.0
2021-10-11 09:55:00,157.0,157.08,156.78,157.07,25939.0,140.3223,140.3938,140.1257,140.3849,25939.0
2021-10-11 10:00:00,157.08,157.23,156.94,156.96,34557.0,140.3938,140.5279,140.2687,140.2866,34557.0
2021-10-11 10:05:00,156.95,156.96,156.79,156.87,18203.0,140.2776,140.2866,140.1346,140.2061,18203.0
2021-10-11 10:10:00,156.87,157.08,156.87,156.99,19677.0,140.2061,140.3938,140.2061,140.3134,19677.0
2021-10-11 10:15:00,157.01,157.13,156.98,157.0,25609.0,140.3312,140.4385,140.3044,140.3223,25609.0
2021-10-11 10:20:00,157.02,157.09,156.92,157.09,11558.0,140.3402,140.4027,140.2508,140.4027,11558.0
2021-10-11 10:25:00,157.09,157.11,156.91,157.11,17448.0,140.4027,140.4206,140.2419,140.4206,17448.0
2021-10-11 10:30:00,157.12,157.14,157.06,157.08,21412.0,140.4296,140.4474,140.3759,140.3938,21412.0
2021-10-11 10:35:00,157.07,157.08,156.92,156.96,22052.0,140.3849,140.3938,140.2508,140.2866,22052.0
2021-10-11 10:40:00,156.97,156.98,156.76,156.8,18116.0,140.2955,140.3044,140.1078,140.1436,18116.0
2021-10-11 10:45:00,156.8,156.82,156.73,156.79,23315.0,140.1436,140.1614,140.081,140.1346,23315.0
2021-10-11 10:50:00,156.78,156.84,156.77,156.79,11549.0,140.1257,140.1793,140.1167,140.1346,11549.0
2021-10-11 10:55:00,156.85,156.99,156.79,156.9,33907.0,140.1882,140.3134,140.1346,140.2329,33907.0
2021-10-11 11:00:00,156.9,156.9,156.8,156.87,14558.0,140.2329,140.2329,140.1436,140.2061,14558.0
2021-10-11 11:05:00,156.88,156.94,156.8,156.82,17788.0,140.2151,140.2687,140.1436,140.1614,17788.0
2021-10-11 11:10:00,156.83,156.84,156.57,156.57,13312.0,140.1704,140.1793,139.938,139.938,13312.0
2021-10-11 11:15:00,156.55,156.55,156.45,156.46,7728.0,139.9201,139.9201,139.8307,139.8397,7728.0
2021-10-11 11:20:00,156.47,156.48,156.38,156.39,6258.0,139.8486,139.8575,139.7682,139.7771,6258.0
2021-10-11 11:25:00,156.37,156.38,156.22,156.22,12414.0,139.7592,139.7682,139.6252,139.6252,12414.0
2021-10-11 11:30:00,156.23,156.42,156.23,156.42,7547.0,139.6341,139.8039,139.6341,139.8039,7547.0
2021-10-11 11:35:00,156.42,156.56,156.41,156.55,15089.0,139.8039,139.929,139.795,139.9201,15089.0
2021-10-11 11:40:00,156.56,156.6,156.51,156.52,10065.0,139.929,139.9648,139.8844,139.8933,10065.0
2021-10-11 11:45:00,156.51,156.53,156.41,156.44,9096.0,139.8844,139.9022,139.795,139.8218,9096.0
2021-10-11 11:50:00,156.44,156.44,156.28,156.28,8677.0,139.8218,139.8218,139.6788,139.6788,8677.0
2021-10-11 11:55:00,156.29,156.33,156.2,156.22,17923.0,139.6877,139.7235,139.6073,139.6252,17923.0
2021-10-11 12:00:00,156.24,156.27,155.85,155.86,22280.0,139.643,139.6699,139.2945,139.3034,22280.0
2021-10-11 12:05:00,155.87,155.87,155.69,155.71,22908.0,139.3123,139.3123,139.1515,139.1693,22908.0
2021-10-11 12:10:00,155.72,155.8,155.66,155.68,15627.0,139.1783,139.2498,139.1247,139.1425,15627.0
2021-10-11 12:15:00,155.69,155.9,155.68,155.9,7663.0,139.1515,139.3392,139.1425,139.3392,7663.0
2021-10-11 12:20:00,155.88,155.98,155.86,155.96,12771.0,139.3213,139.4107,139.3034,139.3928,12771.0
2021-10-11 12:25:00,155.96,156.1,155.96,156.08,13298.0,139.3928,139.5179,139.3928,139.5,13298.0
2021-10-11 12:30:00,156.08,156.18,156.06,156.15,10632.0,139.5,139.5894,139.4822,139.5626,10632.0
2021-10-11 12:35:00,156.16,156.26,156.12,156.25,5909.0,139.5715,139.6609,139.5358,139.652,5909.0
2021-10-11 12:40:00,156.25,156.25,156.17,156.2,5805.0,139.652,139.652,139.5805,139.6073,5805.0
2021-10-11 12:45:00,156.2,156.3,156.17,156.29,12191.0,139.6073,139.6967,139.5805,139.6877,12191.0
2021-10-11 12:50:00,156.27,156.32,156.16,156.3,18148.0,139.6699,139.7145,139.5715,139.6967,18148.0
2021-10-11 12:55:00,156.3,156.35,156.26,156.35,11857.0,139.6967,139.7414,139.6609,139.7414,11857.0
2021-10-11 13:00:00,156.32,156.33,156.19,156.25,15927.0,139.7145,139.7235,139.5984,139.652,15927.0
2021-10-11 13:05:00,156.23,156.25,156.1,156.19,20102.0,139.6341,139.652,139.5179,139.5984,20102.0
2021-10-11 13:10:00,156.19,156.25,156.17,156.22,14176.0,139.5984,139.652,139.5805,139.6252,14176.0
2021-10-11 13:15:00,156.27,156.39,156.22,156.36,8267.0,139.6699,139.7771,139.6252,139.7503,8267.0
2021-10-11 13:20:00,156.35,156.37,156.21,156.22,13745.0,139.7414,139.7592,139.6162,139.6252,13745.0
2021-10-11 13:25:00,156.22,156.24,156.11,156.16,7720.0,139.6252,139.643,139.5268,139.5715,7720.0
2021-10-11 13:30:00,156.15,156.2,156.12,156.16,8661.0,139.5626,139.6073,139.5358,139.5715,8661.0
2021-10-11 13:35:00,156.15,156.31,156.13,156.28,8066.0,139.5626,139.7056,139.5447,139.6788,8066.0
2021-10-11 13:40:00,156.27,156.31,156.24,156.3,10329.0,139.6699,139.7056,139.643,139.6967,10329.0
2021-10-11 13:45:00,156.29,156.31,156.09,156.12,13380.0,139.6877,139.7056,139.509,139.5358,13380.0
2021-10-11 13:50:00,156.11,156.18,156.08,156.15,10688.0,139.5268,139.5894,139.5,139.5626,10688.0
2021-10-11 13:55:00,156.15,156.17,156.08,156.1,23733.0,139.5626,139.5805,139.5,139.5179,23733.0
2021-10-11 14:00:00,156.09,156.14,156.08,156.14,24813.0,139.509,139.5537,139.5,139.5537,24813.0
2021-10-11 14:05:00,156.16,156.38,156.14,156.38,27040.0,139.5715,139.7682,139.5537,139.7682,27040.0
2021-10-11 14:10:00,156.37,156.45,156.34,156.43,14451.0,139.7592,139.8307,139.7324,139.8129,14451.0
2021-10-11 14:15:00,156.43,156.47,156.39,156.39,12425.0,139.8129,139.8486,139.7771,139.7771,12425.0
2021-10-11 14:20:00,156.4,156.41,156.33,156.38,7856.0,139.786,139.795,139.7235,139.7682,7856.0
2021-10-11 14:25:00,156.38,156.53,156.36,156.49,17094.0,139.7682,139.9022,139.7503,139.8665,17094.0
2021-10-11 14:30:00,156.5,156.51,156.43,156.48,16881.0,139.8754,139.8844,139.8129,139.8575,16881.0
2021-10-11 14:35:00,156.46,156.46,156.35,156.37,16124.0,139.8397,139.8397,139.7414,139.7592,16124.0
2021-10-11 14:40:00,156.38,156.49,156.37,156.48,9705.0,139.7682,139.8665,139.7592,139.8575,9705.0
2021-10-11 14:45:00,156.46,156.47,156.36,156.39,11846.0,139.8397,139.8486,139.7503,139.7771,11846.0
2021-10-11 14:50:00,156.39,156.4,156.3,156.38,14441.0,139.7771,139.786,139.6967,139.7682,14441.0
2021-10-11 14:55:00,156.36,156.48,156.36,156.41,11833.0,139.7503,139.8575,139.7503,139.795,11833.0
2021-10-11 15:00:00,156.4,156.44,156.35,156.38,7242.0,139.786,139.8218,139.7414,139.7682,7242.0
2021-10-11 15:05:00,156.37,156.38,156.27,156.32,6006.0,139.7592,139.7682,139.6699,139.7145,6006.0
2021-10-11 15:10:00,156.32,156.39,156.3,156.39,7715.0,139.7145,139.7771,139.6967,139.7771,7715.0
2021-10-11 15:15:00,156.39,156.39,156.25,156.26,12032.0,139.7771,139.7771,139.652,139.6609,12032.0
2021-10-11 15:20:00,156.27,156.29,156.15,156.18,17491.0,139.6699,139.6877,139.5626,139.5894,17491.0
2021-10-11 15:25:00,156.19,156.19,156.08,156.1,15399.0,139.5984,139.5984,139.5,139.5179,15399.0
2021-10-11 15:30:00,156.09,156.26,156.05,156.2,20856.0,139.509,139.6609,139.4732,139.6073,20856.0
2021-10-11 15:35:00,156.2,156.33,156.19,156.32,17398.0,139.6073,139.7235,139.5984,139.7145,17398.0
2021-10-11 15:40:00,156.33,156.35,156.26,156.3,24820.0,139.7235,139.7414,139.6609,139.6967,24820.0
2021-10-11 15:45:00,156.31,156.39,156.28,156.36,33156.0,139.7056,139.7771,139.6788,139.7503,33156.0
2021-10-11 15:50:00,156.34,156.34,156.12,156.3,40655.0,139.7324,139.7324,139.5358,139.6967,40655.0
2021-10-11 15:55:00,156.28,156.32,156.21,156.24,94579.0,139.6788,139.7145,139.6162,139.643,94579.0
2021-10-12 09:30:00,156.25,157.03,156.21,156.9,162159.0,139.652,140.3491,139.6162,140.2329,162159.0
2021-10-12 09:35:00,156.91,157.16,156.58,156.76,40195.0,140.2419,140.4653,139.9469,140.1078,40195.0
2021-10-12 09:40:00,156.79,156.92,156.59,156.86,26440.0,140.1346,140.2508,139.9559,140.1972,26440.0
2021-10-12 09:45:00,156.87,156.92,156.52,156.67,28799.0,140.2061,140.2508,139.8933,140.0274,28799.0
2021-10-12 09:50:00,156.65,157.27,156.54,157.27,24986.0,140.0095,140.5636,139.9112,140.5636,24986.0
2021-10-12 09:55:00,157.28,157.36,157.12,157.15,14644.0,140.5726,140.6441,140.4296,140.4564,14644.0
2021-10-12 10:00:00,157.15,157.39,157.15,157.27,23917.0,140.4564,140.6709,140.4564,140.5636,23917.0
2021-10-12 10:05:00,157.23,157.35,157.17,157.23,37326.0,140.5279,140.6351,140.4742,140.5279,37326.0
2021-10-12 10:10:00,157.24,157.35,157.14,157.35,17236.0,140.5368,140.6351,140.4474,140.6351,17236.0
2021-10-12 10:15:00,157.33,157.54,157.3,157.44,25627.0,140.6173,140.8049,140.5904,140.7156,25627.0
2021-10-12 10:20:00,157.46,157.48,157.3,157.35,10835.0,140.7334,140.7513,140.5904,140.6351,10835.0
2021-10-12 10:25:00,157.35,157.42,157.13,157.19,20315.0,140.6351,140.6977,140.4385,140.4921,20315.0
2021-10-12 10:30:00,157.19,157.19,156.96,157.1,16800.0,140.4921,140.4921,140.2866,140.4117,16800.0
2021-10-12 10:35:00,157.12,157.18,157.01,157.09,28612.0,140.4296,140.4832,140.3312,140.4027,28612.0
2021-10-12 10:40:00,157.14,157.24,156.9,156.91,19537.0,140.4474,140.5368,140.2329,140.2419,19537.0
2021-10-12 10:45:00,156.92,157.1,156.92,157.08,10414.0,140.2508,140.4117,140.2508,140.3938,10414.0
2021-10-12 10:50:00,157.06,157.19,157.06,157.15,18884.0,140.3759,140.4921,140.3759,140.4564,18884.0
2021-10-12 10:55:00,157.15,157.24,157.07,157.12,23184.0,140.4564,140.5368,140.3849,140.4296,23184.0
2021-10-12 11:00:00,157.12,157.42,157.12,157.35,29506.0,140.4296,140.6977,140.4296,140.6351,29506.0
2021-10-12 11:05:00,157.42,157.78,157.38,157.68,39388.0,140.6977,141.0194,140.6619,140.9301,39388.0
2021-10-12 11:10:00,157.71,157.71,157.57,157.57,13014.0,140.9569,140.9569,140.8318,140.8318,13014.0
2021-10-12 11:15:00,157.59,157.6,157.48,157.59,11381.0,140.8496,140.8586,140.7513,140.8496,11381.0
2021-10-12 11:20:00,157.59,157.73,157.52,157.72,15908.0,140.8496,140.9748,140.7871,140.9658,15908.0
2021-10-12 11:25:00,157.71,157.72,157.62,157.67,13901.0,140.9569,140.9658,140.8764,140.9211,13901.0
2021-10-12 11:30:00,157.67,157.7,157.57,157.57,12045.0,140.9211,140.9479,140.8318,140.8318,12045.0
2021-10-12 11:35:00,157.58,157.58,157.5,157.53,7767.0,140.8407,140.8407,140.7692,140.796,7767.0
2021-10-12 11:40:00,157.54,157.57,157.44,157.51,7834.0,140.8049,140.8318,140.7156,140.7781,7834.0
2021-10-12 11:45:00,157.53,157.6,157.49,157.58,9177.0,140.796,140.8586,140.7603,140.8407,9177.0
2021-10-12 11:50:00,157.59,157.64,157.51,157.62,10995.0,140.8496,140.8943,140.7781,140.8764,10995.0
2021-10-12 11:55:00,157.62,157.68,157.56,157.64,9655.0,140.8764,140.9301,140.8228,140.8943,9655.0
2021-10-12 12:00:00,157.66,157.85,157.66,157.8,13319.0,140.9122,141.082,140.9122,141.0373,13319.0
2021-10-12 12:05:00,157.79,157.82,157.74,157.74,20681.0,141.0284,141.0552,140.9837,140.9837,20681.0
2021-10-12 12:10:00,157.76,157.78,157.63,157.63,7041.0,141.0016,141.0194,140.8854,140.8854,7041.0
2021-10-12 12:15:00,157.63,157.65,157.49,157.51,7875.0,140.8854,140.9033,140.7603,140.7781,7875.0
2021-10-12 12:20:00,157.51,157.54,157.46,157.49,12973.0,140.7781,140.8049,140.7334,140.7603,12973.0
2021-10-12 12:25:00,157.48,157.48,157.36,157.37,9655.0,140.7513,140.7513,140.6441,140.653,9655.0
2021-10-12 12:30:00,157.37,157.37,157.11,157.11,33926.0,140.653,140.653,140.4206,140.4206,33926.0
2021-10-12 12:35:00,157.12,157.14,157.05,157.09,21448.0,140.4296,140.4474,140.367,140.4027,21448.0
2021-10-12 12:40:00,157.11,157.18,157.09,157.18,7013.0,140.4206,140.4832,140.4027,140.4832,7013.0
2021-10-12 12:45:00,157.19,157.19,157.08,157.12,17250.0,140.4921,140.4921,140.3938,140.4296,17250.0
2021-10-12 12:50:00,157.12,157.2,157.1,157.11,9838.0,140.4296,140.5011,140.4117,140.4206,9838.0
2021-10-12 12:55:00,157.11,157.14,157.07,157.11,15161.0,140.4206,140.4474,140.3849,140.4206,15161.0
2021-10-12 13:00:00,157.16,157.16,157.01,157.05,8368.0,140.4653,140.4653,140.3312,140.367,8368.0
2021-10-12 13:05:00,157.06,157.06,156.94,156.95,11889.0,140.3759,140.3759,140.2687,140.2776,11889.0
2021-10-12 13:10:00,156.97,157.08,156.97,157.06,27832.0,140.2955,140.3938,140.2955,140.3759,27832.0
2021-10-12 13:15:00,157.07,157.08,156.94,157.01,11290.0,140.3849,140.3938,140.2687,140.3312,11290.0
2021-10-12 13:20:00,157.02,157.02,156.81,156.81,12710.0,140.3402,140.3402,140.1525,140.1525,12710.0
2021-10-12 13:25:00,156.79,157.02,156.79,156.96,10761.0,140.1346,140.3402,140.1346,140.2866,10761.0
2021-10-12 13:30:00,156.94,156.97,156.9,156.93,12460.0,140.2687,140.2955,140.2329,140.2597,12460.0
2021-10-12 13:35:00,156.95,156.95,156.8,156.86,8489.0,140.2776,140.2776,140.1436,140.1972,8489.0
2021-10-12 13:40:00,156.85,156.86,156.79,156.82,10934.0,140.1882,140.1972,140.1346,140.1614,10934.0
2021-10-12 13:45:00,156.82,156.91,156.81,156.91,12247.0,140.1614,140.2419,140.1525,140.2419,12247.0
2021-10-12 13:50:00,156.9,156.9,156.73,156.75,16389.0,140.2329,140.2329,140.081,140.0989,16389.0
2021-10-12 13:55:00,156.75,156.87,156.74,156.85,8440.0,140.0989,140.2061,140.0899,140.1882,8440.0
2021-10-12 14:00:00,156.84,156.89,156.8,156.88,9440.0,140.1793,140.224,140.1436,140.2151,9440.0
2021-10-12 14:05:00,156.88,156.88,156.75,156.78,11686.0,140.2151,140.2151,140.0989,140.1257,11686.0
2021-10-12 14:10:00,156.82,156.95,156.82,156.94,7642.0,140.1614,140.2776,140.1614,140.2687,7642.0
2021-10-12 14:15:00,156.92,157.24,156.92,157.11,26592.0,140.2508,140.5368,140.2508,140.4206,26592.0
2021-10-12 14:20:00,157.09,157.15,157.06,157.08,7492.0,140.4027,140.4564,140.3759,140.3938,7492.0
2021-10-12 14:25:00,157.07,157.07,156.95,156.98,10506.0,140.3849,140.3849,140.2776,140.3044,10506.0
2021-10-12 14:30:00,157.02,157.02,156.91,156.91,7533.0,140.3402,140.3402,140.2419,140.2419,7533.0
2021-10-12 14:35:00,156.94,156.94,156.73,156.74,14308.0,140.2687,140.2687,140.081,140.0899,14308.0
2021-10-12 14:40:00,156.79,156.79,156.67,156.68,7499.0,140.1346,140.1346,140.0274,140.0363,7499.0
2021-10-12 14:45:00,156.67,156.73,156.65,156.72,8539.0,140.0274,140.081,140.0095,140.0721,8539.0
2021-10-12 14:50:00,156.7,156.83,156.68,156.83,9832.0,140.0542,140.1704,140.0363,140.1704,9832.0
2021-10-12 14:55:00,156.83,156.85,156.67,156.82,30018.0,140.1704,140.1882,140.0274,140.1614,30018.0
2021-10-12 15:00:00,156.81,156.86,156.78,156.81,17159.0,140.1525,140.1972,140.1257,140.1525,17159.0
2021-10-12 15:05:00,156.82,157.07,156.82,156.97,30957.0,140.1614,140.3849,140.1614,140.2955,30957.0
2021-10-12 15:10:00,156.97,157.03,156.95,157.0,20946.0,140.2955,140.3491,140.2776,140.3223,20946.0
2021-10-12 15:15:00,156.97,156.97,156.83,156.91,14863.0,140.2955,140.2955,140.1704,140.2419,14863.0
2021-10-12 15:20:00,156.88,156.96,156.8,156.94,16365.0,140.2151,140.2866,140.1436,140.2687,16365.0
2021-10-12 15:25:00,156.92,156.92,156.82,156.86,12927.0,140.2508,140.2508,140.1614,140.1972,12927.0
2021-10-12 15:30:00,156.85,156.9,156.72,156.77,20455.0,140.1882,140.2329,140.0721,140.1167,20455.0
2021-10-12 15:35:00,156.77,156.84,156.72,156.75,25782.0,140.1167,140.1793,140.0721,140.0989,25782.0
2021-10-12 15:40:00,156.76,156.85,156.67,156.69,33308.0,140.1078,140.1882,140.0274,140.0452,33308.0
2021-10-12 15:45:00,156.66,156.7,156.57,156.62,27351.0,140.0184,140.0542,139.938,139.9827,27351.0
2021-10-12 15:50:00,156.65,156.83,156.52,156.79,76846.0,140.0095,140.1704,139.8933,140.1346,76846.0
2021-10-12 15:55:00,156.8,157.09,156.8,156.94,100154.0,140.1436,140.4027,140.1436,140.2687,100154.0
2021-10-13 09:30:00,157.32,157.92,157.32,157.65,65319.0,140.6083,141.1446,140.6083,140.9033,65319.0
2021-10-13 09:35:00,157.69,158.04,157.26,157.35,64763.0,140.939,141.2518,140.5547,140.6351,64763.0
2021-10-13 09:40:00,157.32,157.49,157.11,157.25,14299.0,140.6083,140.7603,140.4206,140.5458,14299.0
2021-10-13 09:45:00,157.25,157.41,157.13,157.21,21220.0,140.5458,140.6888,140.4385,140.51,21220.0
2021-10-13 09:50:00,157.19,157.25,156.82,156.85,26726.0,140.4921,140.5458,140.1614,140.1882,26726.0
2021-10-13 09:55:00,156.8,156.84,156.58,156.61,16670.0,140.1436,140.1793,139.9469,139.9737,16670.0
2021-10-13 10:00:00,156.64,156.72,156.43,156.51,14334.0,140.0005,140.0721,139.8129,139.8844,14334.0
2021-10-13 10:05:00,156.5,156.72,156.47,156.62,15397.0,139.8754,140.0721,139.8486,139.9827,15397.0
2021-10-13 10:10:00,156.65,156.69,156.38,156.39,26155.0,140.0095,140.0452,139.7682,139.7771,26155.0
2021-10-13 10:15:00,156.41,156.48,156.35,156.41,20799.0,139.795,139.8575,139.7414,139.795,20799.0
2021-10-13 10:20:00,156.39,156.49,156.17,156.24,18391.0,139.7771,139.8665,139.5805,139.643,18391.0
2021-10-13 10:25:00,156.23,156.28,156.13,156.2,17555.0,139.6341,139.6788,139.5447,139.6073,17555.0
2021-10-13 10:30:00,156.19,156.36,156.05,156.36,30193.0,139.5984,139.7503,139.4732,139.7503,30193.0
2021-10-13 10:35:00,156.34,156.47,156.16,156.19,22889.0,139.7324,139.8486,139.5715,139.5984,22889.0
2021-10-13 10:40:00,156.18,156.33,156.09,156.32,19713.0,139.5894,139.7235,139.509,139.7145,19713.0
2021-10-13 10:45:00,156.3,156.35,156.12,156.14,12814.0,139.6967,139.7414,139.5358,139.5537,12814.0
2021-10-13 10:50:00,156.15,156.31,156.07,156.09,11728.0,139.5626,139.7056,139.4911,139.509,11728.0
2021-10-13 10:55:00,156.08,156.22,156.04,156.15,16423.0,139.5,139.6252,139.4643,139.5626,16423.0
2021-10-13 11:00:00,156.16,156.27,156.07,156.09,20858.0,139.5715,139.6699,139.4911,139.509,20858.0
2021-10-13 11:05:00,156.07,156.17,156.02,156.14,11490.0,139.4911,139.5805,139.4464,139.5537,11490.0
2021-10-13 11:10:00,156.13,156.31,156.07,156.24,11685.0,139.5447,139.7056,139.4911,139.643,11685.0
2021-10-13 11:15:00,156.25,156.35,156.22,156.33,16077.0,139.652,139.7414,139.6252,139.7235,16077.0
2021-10-13 11:20:00,156.32,156.42,156.3,156.35,11304.0,139.7145,139.8039,139.6967,139.7414,11304.0
2021-10-13 11:25:00,156.35,156.42,156.27,156.42,14894.0,139.7414,139.8039,139.6699,139.8039,14894.0
2021-10-13 11:30:00,156.4,156.42,156.32,156.4,10595.0,139.786,139.8039,139.7145,139.786,10595.0
2021-10-13 11:35:00,156.4,156.55,156.34,156.55,14763.0,139.786,139.9201,139.7324,139.9201,14763.0
2021-10-13 11:40:00,156.53,156.73,156.53,156.67,10250.0,139.9022,140.081,139.9022,140.0274,10250.0
2021-10-13 11:45:00,156.64,157.0,156.63,156.92,17383.0,140.0005,140.3223,139.9916,140.2508,17383.0
2021-10-13 11:50:00,156.89,157.06,156.88,157.04,24113.0,140.224,140.3759,140.2151,140.3581,24113.0
2021-10-13 11:55:00,157.05,157.21,157.04,157.2,29610.0,140.367,140.51,140.3581,140.5011,29610.0
2021-10-13 12:00:00,157.19,157.2,157.06,157.1,7799.0,140.4921,140.5011,140.3759,140.4117,7799.0
2021-10-13 12:05:00,157.09,157.19,157.08,157.19,12717.0,140.4027,140.4921,140.3938,140.4921,12717.0
2021-10-13 12:10:00,157.21,157.22,157.16,157.16,10210.0,140.51,140.5189,140.4653,140.4653,10210.0
2021-10-13 12:15:00,157.16,157.19,157.09,157.14,10207.0,140.4653,140.4921,140.4027,140.4474,10207.0
2021-10-13 12:20:00,157.13,157.21,157.1,157.18,11433.0,140.4385,140.51,140.4117,140.4832,11433.0
2021-10-13 12:25:00,157.19,157.26,157.18,157.24,10225.0,140.4921,140.5547,140.4832,140.5368,10225.0
2021-10-13 12:30:00,157.22,157.22,157.11,157.15,8933.0,140.5189,140.5189,140.4206,140.4564,8933.0
2021-10-13 12:35:00,157.13,157.17,157.1,157.16,9707.0,140.4385,140.4742,140.4117,140.4653,9707.0
2021-10-13 12:40:00,157.14,157.19,157.13,157.17,10369.0,140.4474,140.4921,140.4385,140.4742,10369.0
2021-10-13 12:45:00,157.16,157.17,157.04,157.06,13890.0,140.4653,140.4742,140.3581,140.3759,13890.0
2021-10-13 12:50:00,157.05,157.05,156.97,157.03,7173.0,140.367,140.367,140.2955,140.3491,7173.0
2021-10-13 12:55:00,157.04,157.07,156.95,157.06,10613.0,140.3581,140.3849,140.2776,140.3759,10613.0
2021-10-13 13:00:00,157.05,157.18,156.99,157.12,14592.0,140.367,140.4832,140.3134,140.4296,14592.0
2021-10-13 13:05:00,157.11,157.2,157.11,157.19,10118.0,140.4206,140.5011,140.4206,140.4921,10118.0
2021-10-13 13:10:00,157.2,157.28,157.19,157.25,11024.0,140.5011,140.5726,140.4921,140.5458,11024.0
2021-10-13 13:15:00,157.25,157.37,157.23,157.35,6834.0,140.5458,140.653,140.5279,140.6351,6834.0
2021-10-13 13:20:00,157.36,157.45,157.32,157.45,10347.0,140.6441,140.7245,140.6083,140.7245,10347.0
2021-10-13 13:25:00,157.43,157.55,157.41,157.52,11509.0,140.7066,140.8139,140.6888,140.7871,11509.0
2021-10-13 13:30:00,157.5,157.77,157.49,157.69,16438.0,140.7692,141.0105,140.7603,140.939,16438.0
2021-10-13 13:35:00,157.67,157.85,157.67,157.78,15237.0,140.9211,141.082,140.9211,141.0194,15237.0
2021-10-13 13:40:00,157.79,157.79,157.7,157.74,9686.0,141.0284,141.0284,140.9479,140.9837,9686.0
2021-10-13 13:45:00,157.73,157.8,157.71,157.76,14216.0,140.9748,141.0373,140.9569,141.0016,14216.0
2021-10-13 13:50:00,157.75,157.77,157.68,157.76,11367.0,140.9926,141.0105,140.9301,141.0016,11367.0
2021-10-13 13:55:00,157.76,157.81,157.68,157.68,14422.0,141.0016,141.0463,140.9301,140.9301,14422.0
2021-10-13 14:00:00,157.7,158.01,157.62,157.67,38145.0,140.9479,141.225,140.8764,140.9211,38145.0
2021-10-13 14:05:00,157.75,157.76,157.49,157.69,17736.0,140.9926,141.0016,140.7603,140.939,17736.0
2021-10-13 14:10:00,157.68,157.81,157.6,157.8,10247.0,140.9301,141.0463,140.8586,141.0373,10247.0
2021-10-13 14:15:00,157.79,157.83,157.65,157.73,12893.0,141.0284,141.0641,140.9033,140.9748,12893.0
2021-10-13 14:20:00,157.75,157.84,157.73,157.79,19243.0,140.9926,141.0731,140.9748,141.0284,19243.0
2021-10-13 14:25:00,157.74,157.76,157.62,157.66,18228.0,140.9837,141.0016,140.8764,140.9122,18228.0
2021-10-13 14:30:00,157.65,157.65,157.53,157.55,11003.0,140.9033,140.9033,140.796,140.8139,11003.0
2021-10-13 14:35:00,157.58,157.58,157.5,157.55,10231.0,140.8407,140.8407,140.7692,140.8139,10231.0
2021-10-13 14:40:00,157.54,157.54,157.37,157.45,16056.0,140.8049,140.8049,140.653,140.7245,16056.0
2021-10-13 14:45:00,157.46,157.56,157.44,157.53,32647.0,140.7334,140.8228,140.7156,140.796,32647.0
2021-10-13 14:50:00,157.54,157.61,157.51,157.57,27660.0,140.8049,140.8675,140.7781,140.8318,27660.0
2021-10-13 14:55:00,157.58,157.6,157.47,157.54,36656.0,140.8407,140.8586,140.7424,140.8049,36656.0
2021-10-13 15:00:00,157.54,157.55,157.32,157.33,22117.0,140.8049,140.8139,140.6083,140.6173,22117.0
2021-10-13 15:05:00,157.33,157.66,157.3,157.66,21741.0,140.6173,140.9122,140.5904,140.9122,21741.0
2021-10-13 15:10:00,157.65,157.67,157.44,157.47,22991.0,140.9033,140.9211,140.7156,140.7424,22991.0
2021-10-13 15:15:00,157.49,157.55,157.42,157.51,42090.0,140.7603,140.8139,140.6977,140.7781,42090.0
2021-10-13 15:20:00,157.52,157.6,157.42,157.53,45862.0,140.7871,140.8586,140.6977,140.796,45862.0
2021-10-13 15:25:00,157.53,157.55,157.48,157.5,20844.0,140.796,140.8139,140.7513,140.7692,20844.0
2021-10-13 15:30:00,157.5,157.71,157.5,157.59,47271.0,140.7692,140.9569,140.7692,140.8496,47271.0
2021-10-13 15:35:00,157.59,157.63,157.5,157.51,30236.0,140.8496,140.8854,140.7692,140.7781,30236.0
2021-10-13 15:40:00,157.49,157.55,157.44,157.47,37527.0,140.7603,140.8139,140.7156,140.7424,37527.0
2021-10-13 15:45:00,157.46,157.7,157.44,157.7,40376.0,140.7334,140.9479,140.7156,140.9479,40376.0
2021-10-13 15:50:00,157.67,157.91,157.64,157.86,84008.0,140.9211,141.1356,140.8943,141.091,84008.0
2021-10-13 15:55:00,157.89,158.05,157.85,158.01,173858.0,141.1178,141.2608,141.082,141.225,173858.0
2021-10-14 09:30:00,158.62,159.2,158.61,159.0,124823.0,141.7702,142.2886,141.7613,142.1099,124823.0
2021-10-14 09:35:00,158.94,159.08,158.72,158.74,26945.0,142.0562,142.1814,141.8596,141.8775,26945.0
2021-10-14 09:40:00,158.76,159.12,158.72,158.82,35182.0,141.8953,142.2171,141.8596,141.949,35182.0
2021-10-14 09:45:00,158.89,159.24,158.84,159.03,37249.0,142.0115,142.3244,141.9668,142.1367,37249.0
2021-10-14 09:50:00,159.0,159.15,158.91,159.0,26331.0,142.1099,142.2439,142.0294,142.1099,26331.0
2021-10-14 09:55:00,159.01,159.02,158.74,158.9,24439.0,142.1188,142.1277,141.8775,142.0205,24439.0
2021-10-14 10:00:00,158.91,159.28,158.89,159.23,41590.0,142.0294,142.3601,142.0115,142.3154,41590.0
2021-10-14 10:05:00,159.25,159.45,159.2,159.45,31215.0,142.3333,142.512,142.2886,142.512,31215.0
2021-10-14 10:10:00,159.47,159.47,159.21,159.33,53091.0,142.5299,142.5299,142.2975,142.4048,53091.0
2021-10-14 10:15:00,159.33,159.4,159.24,159.35,24463.0,142.4048,142.4674,142.3244,142.4227,24463.0
2021-10-14 10:20:00,159.37,159.42,159.18,159.18,20001.0,142.4405,142.4852,142.2707,142.2707,20001.0
2021-10-14 10:25:00,159.17,159.28,159.06,159.26,24495.0,142.2618,142.3601,142.1635,142.3422,24495.0
2021-10-14 10:30:00,159.31,159.39,159.19,159.19,32333.0,142.3869,142.4584,142.2797,142.2797,32333.0
2021-10-14 10:35:00,159.19,159.28,159.14,159.22,18194.0,142.2797,142.3601,142.235,142.3065,18194.0
2021-10-14 10:40:00,159.21,159.25,159.04,159.04,28919.0,142.2975,142.3333,142.1456,142.1456,28919.0
2021-10-14 10:45:00,159.06,159.38,159.02,159.35,27491.0,142.1635,142.4495,142.1277,142.4227,27491.0
2021-10-14 10:50:00,159.36,159.41,159.21,159.21,15249.0,142.4316,142.4763,142.2975,142.2975,15249.0
2021-10-14 10:55:00,159.2,159.22,159.1,159.21,14531.0,142.2886,142.3065,142.1992,142.2975,14531.0
2021-10-14 11:00:00,159.2,159.32,159.08,159.17,24177.0,142.2886,142.3959,142.1814,142.2618,24177.0
2021-10-14 11:05:00,159.18,159.36,159.17,159.34,19386.0,142.2707,142.4316,142.2618,142.4137,19386.0
2021-10-14 11:10:00,159.33,159.34,159.24,159.27,10336.0,142.4048,142.4137,142.3244,142.3512,10336.0
2021-10-14 11:15:00,159.28,159.29,159.14,159.18,16555.0,142.3601,142.369,142.235,142.2707,16555.0
2021-10-14 11:20:00,159.2,159.35,159.19,159.24,15992.0,142.2886,142.4227,142.2797,142.3244,15992.0
2021-10-14 11:25:00,159.23,159.26,159.14,159.21,11192.0,142.3154,142.3422,142.235,142.2975,11192.0
2021-10-14 11:30:00,159.23,159.31,159.18,159.28,14894.0,142.3154,142.3869,142.2707,142.3601,14894.0
2021-10-14 11:35:00,159.3,159.32,159.19,159.2,21094.0,142.378,142.3959,142.2797,142.2886,21094.0
2021-10-14 11:40:00,159.19,159.38,159.17,159.35,25210.0,142.2797,142.4495,142.2618,142.4227,25210.0
2021-10-14 11:45:00,159.35,159.37,159.3,159.35,22898.0,142.4227,142.4405,142.378,142.4227,22898.0
2021-10-14 11:50:00,159.36,159.36,159.12,159.14,14177.0,142.4316,142.4316,142.2171,142.235,14177.0
2021-10-14 11:55:00,159.16,159.25,159.12,159.23,19854.0,142.2529,142.3333,142.2171,142.3154,19854.0
2021-10-14 12:00:00,159.24,159.31,159.2,159.21,22846.0,142.3244,142.3869,142.2886,142.2975,22846.0
2021-10-14 12:05:00,159.21,159.27,159.18,159.25,15682.0,142.2975,142.3512,142.2707,142.3333,15682.0
2021-10-14 12:10:00,159.24,159.28,159.16,159.28,9370.0,142.3244,142.3601,142.2529,142.3601,9370.0
2021-10-14 12:15:00,159.29,159.34,159.24,159.28,12520.0,142.369,142.4137,142.3244,142.3601,12520.0
2021-10-14 12:20:00,159.29,159.31,159.23,159.3,11880.0,142.369,142.3869,142.3154,142.378,11880.0
2021-10-14 12:25:00,159.29,159.37,159.27,159.3,10795.0,142.369,142.4405,142.3512,142.378,10795.0
2021-10-14 12:30:00,159.31,159.37,159.25,159.37,13059.0,142.3869,142.4405,142.3333,142.4405,13059.0
2021-10-14 12:35:00,159.35,159.38,159.32,159.36,16967.0,142.4227,142.4495,142.3959,142.4316,16967.0
2021-10-14 12:40:00,159.34,159.36,159.29,159.36,10746.0,142.4137,142.4316,142.369,142.4316,10746.0
2021-10-14 12:45:00,159.36,159.37,159.27,159.36,22235.0,142.4316,142.4405,142.3512,142.4316,22235.0
2021-10-14 12:50:00,159.36,159.39,159.33,159.34,10708.0,142.4316,142.4584,142.4048,142.4137,10708.0
2021-10-14 12:55:00,159.33,159.38,159.27,159.37,11373.0,142.4048,142.4495,142.3512,142.4405,11373.0
2021-10-14 13:00:00,159.38,159.41,159.26,159.28,28896.0,142.4495,142.4763,142.3422,142.3601,28896.0
2021-10-14 13:05:00,159.28,159.37,159.24,159.33,11498.0,142.3601,142.4405,142.3244,142.4048,11498.0
2021-10-14 13:10:00,159.33,159.38,159.31,159.38,11676.0,142.4048,142.4495,142.3869,142.4495,11676.0
2021-10-14 13:15:00,159.38,159.43,159.36,159.43,13842.0,142.4495,142.4942,142.4316,142.4942,13842.0
2021-10-14 13:20:00,159.45,159.45,159.36,159.38,14708.0,142.512,142.512,142.4316,142.4495,14708.0
2021-10-14 13:25:00,159.39,159.39,159.3,159.3,14737.0,142.4584,142.4584,142.378,142.378,14737.0
2021-10-14 13:30:00,159.33,159.41,159.32,159.4,12620.0,142.4048,142.4763,142.3959,142.4674,12620.0
2021-10-14 13:35:00,159.42,159.45,159.36,159.36,15788.0,142.4852,142.512,142.4316,142.4316,15788.0
2021-10-14 13:40:00,159.37,159.48,159.35,159.45,15326.0,142.4405,142.5389,142.4227,142.512,15326.0
2021-10-14 13:45:00,159.43,159.49,159.4,159.47,12198.0,142.4942,142.5478,142.4674,142.5299,12198.0
2021-10-14 13:50:00,159.47,159.48,159.33,159.34,11501.0,142.5299,142.5389,142.4048,142.4137,11501.0
2021-10-14 13:55:00,159.33,159.38,159.3,159.32,14262.0,142.4048,142.4495,142.378,142.3959,14262.0
2021-10-14 14:00:00,159.3,159.36,159.23,159.3,18871.0,142.378,142.4316,142.3154,142.378,18871.0
2021-10-14 14:05:00,159.32,159.32,159.23,159.26,11457.0,142.3959,142.3959,142.3154,142.3422,11457.0
2021-10-14 14:10:00,159.27,159.31,159.23,159.24,17403.0,142.3512,142.3869,142.3154,142.3244,17403.0
2021-10-14 14:15:00,159.24,159.35,159.24,159.34,16142.0,142.3244,142.4227,142.3244,142.4137,16142.0
2021-10-14 14:20:00,159.34,159.45,159.31,159.44,13202.0,142.4137,142.512,142.3869,142.5031,13202.0
2021-10-14 14:25:00,159.41,159.41,159.33,159.41,12660.0,142.4763,142.4763,142.4048,142.4763,12660.0
2021-10-14 14:30:00,159.4,159.4,159.29,159.35,19872.0,142.4674,142.4674,142.369,142.4227,19872.0
2021-10-14 14:35:00,159.36,159.46,159.31,159.44,15898.0,142.4316,142.521,142.3869,142.5031,15898.0
2021-10-14 14:40:00,159.43,159.43,159.38,159.42,7559.0,142.4942,142.4942,142.4495,142.4852,7559.0
2021-10-14 14:45:00,159.4,159.41,159.35,159.4,8732.0,142.4674,142.4763,142.4227,142.4674,8732.0
2021-10-14 14:50:00,159.41,159.44,159.37,159.42,14693.0,142.4763,142.5031,142.4405,142.4852,14693.0
2021-10-14 14:55:00,159.42,159.45,159.36,159.39,11430.0,142.4852,142.512,142.4316,142.4584,11430.0
2021-10-14 15:00:00,159.38,159.39,159.26,159.36,13949.0,142.4495,142.4584,142.3422,142.4316,13949.0
2021-10-14 15:05:00,159.35,159.37,159.25,159.28,26561.0,142.4227,142.4405,142.3333,142.3601,26561.0
2021-10-14 15:10:00,159.28,159.3,159.23,159.3,21123.0,142.3601,142.378,142.3154,142.378,21123.0
2021-10-14 15:15:00,159.29,159.31,159.15,159.17,28877.0,142.369,142.3869,142.2439,142.2618,28877.0
2021-10-14 15:20:00,159.17,159.23,159.1,159.1,41442.0,142.2618,142.3154,142.1992,142.1992,41442.0
2021-10-14 15:25:00,159.09,159.23,159.08,159.16,31799.0,142.1903,142.3154,142.1814,142.2529,31799.0
2021-10-14 15:30:00,159.17,159.17,159.04,159.09,24171.0,142.2618,142.2618,142.1456,142.1903,24171.0
2021-10-14 15:35:00,159.09,159.12,158.95,158.99,28824.0,142.1903,142.2171,142.0652,142.1009,28824.0
2021-10-14 15:40:00,158.99,159.12,158.92,159.11,31405.0,142.1009,142.2171,142.0384,142.2082,31405.0
2021-10-14 15:45:00,159.07,159.12,159.0,159.04,34966.0,142.1724,142.2171,142.1099,142.1456,34966.0
2021-10-14 15:50:00,159.06,159.39,158.98,159.18,75774.0,142.1635,142.4584,142.092,142.2707,75774.0
2021-10-14 15:55:00,159.18,159.38,159.1,159.26,146404.0,142.2707,142.4495,142.1992,142.3422,146404.0
2021-10-15 09:30:00,159.6,159.66,159.27,159.44,304433.0,142.6461,142.6997,142.3512,142.5031,304433.0
2021-10-15 09:35:00,159.42,159.55,159.05,159.07,12534.0,142.4852,142.6014,142.1545,142.1724,12534.0
2021-10-15 09:40:00,159.07,159.19,158.98,159.03,17863.0,142.1724,142.2797,142.092,142.1367,17863.0
2021-10-15 09:45:00,159.06,159.11,158.89,158.9,21110.0,142.1635,142.2082,142.0115,142.0205,21110.0
2021-10-15 09:50:00,158.94,159.17,158.92,159.01,28546.0,142.0562,142.2618,142.0384,142.1188,28546.0
2021-10-15 09:55:00,159.04,159.14,158.95,159.03,22880.0,142.1456,142.235,142.0652,142.1367,22880.0
2021-10-15 10:00:00,159.03,159.05,158.82,158.94,30863.0,142.1367,142.1545,141.949,142.0562,30863.0
2021-10-15 10:05:00,158.94,159.01,158.75,158.79,28172.0,142.0562,142.1188,141.8864,141.9222,28172.0
2021-10-15 10:10:00,158.75,158.83,158.59,158.64,42853.0,141.8864,141.9579,141.7434,141.7881,42853.0
2021-10-15 10:15:00,158.64,158.83,158.64,158.69,19040.0,141.7881,141.9579,141.7881,141.8328,19040.0
2021-10-15 10:20:00,158.67,158.69,158.49,158.55,29444.0,141.8149,141.8328,141.654,141.7077,29444.0
2021-10-15 10:25:00,158.54,158.61,158.41,158.45,36142.0,141.6987,141.7613,141.5825,141.6183,36142.0
2021-10-15 10:30:00,158.48,158.53,158.39,158.43,13231.0,141.6451,141.6898,141.5647,141.6004,13231.0
2021-10-15 10:35:00,158.42,158.65,158.35,158.54,17027.0,141.5915,141.797,141.5289,141.6987,17027.0
2021-10-15 10:40:00,158.58,158.64,158.51,158.53,21251.0,141.7345,141.7881,141.6719,141.6898,21251.0
2021-10-15 10:45:00,158.52,158.65,158.51,158.52,18395.0,141.6808,141.797,141.6719,141.6808,18395.0
2021-10-15 10:50:00,158.56,158.56,158.26,158.26,19313.0,141.7166,141.7166,141.4485,141.4485,19313.0
2021-10-15 10:55:00,158.27,158.34,158.17,158.31,9216.0,141.4574,141.52,141.368,141.4931,9216.0
2021-10-15 11:00:00,158.33,158.33,158.23,158.24,11721.0,141.511,141.511,141.4216,141.4306,11721.0
2021-10-15 11:05:00,158.25,158.26,158.07,158.11,13647.0,141.4395,141.4485,141.2786,141.3144,13647.0
2021-10-15 11:10:00,158.11,158.22,157.95,158.0,17773.0,141.3144,141.4127,141.1714,141.2161,17773.0
2021-10-15 11:15:00,157.99,158.11,157.95,158.06,6282.0,141.2071,141.3144,141.1714,141.2697,6282.0
2021-10-15 11:20:00,158.08,158.08,157.96,158.01,9090.0,141.2876,141.2876,141.1803,141.225,9090.0
2021-10-15 11:25:00,158.02,158.04,157.94,157.95,13359.0,141.234,141.2518,141.1625,141.1714,13359.0
2021-10-15 11:30:00,157.97,158.1,157.96,158.02,11931.0,141.1893,141.3055,141.1803,141.234,11931.0
2021-10-15 11:35:00,158.04,158.06,157.87,157.87,16473.0,141.2518,141.2697,141.0999,141.0999,16473.0
2021-10-15 11:40:00,157.87,157.9,157.81,157.84,14145.0,141.0999,141.1267,141.0463,141.0731,14145.0
2021-10-15 11:45:00,157.84,157.92,157.69,157.73,28497.0,141.0731,141.1446,140.939,140.9748,28497.0
2021-10-15 11:50:00,157.71,157.74,157.61,157.61,14816.0,140.9569,140.9837,140.8675,140.8675,14816.0
2021-10-15 11:55:00,157.6,157.61,157.51,157.51,16041.0,140.8586,140.8675,140.7781,140.7781,16041.0
2021-10-15 12:00:00,157.54,157.63,157.54,157.61,6517.0,140.8049,140.8854,140.8049,140.8675,6517.0
2021-10-15 12:05:00,157.6,157.6,157.51,157.52,5344.0,140.8586,140.8586,140.7781,140.7871,5344.0
2021-10-15 12:10:00,157.54,157.56,157.51,157.54,6272.0,140.8049,140.8228,140.7781,140.8049,6272.0
2021-10-15 12:15:00,157.53,157.71,157.52,157.71,17593.0,140.796,140.9569,140.7871,140.9569,17593.0
2021-10-15 12:20:00,157.7,157.72,157.69,157.71,5511.0,140.9479,140.9658,140.939,140.9569,5511.0
2021-10-15 12:25:00,157.7,157.85,157.69,157.79,12099.0,140.9479,141.082,140.939,141.0284,12099.0
2021-10-15 12:30:00,157.83,157.92,157.81,157.88,10459.0,141.0641,141.1446,141.0463,141.1088,10459.0
2021-10-15 12:35:00,157.86,157.88,157.81,157.87,8872.0,141.091,141.1088,141.0463,141.0999,8872.0
2021-10-15 12:40:00,157.86,157.88,157.76,157.78,7566.0,141.091,141.1088,141.0016,141.0194,7566.0
2021-10-15 12:45:00,157.78,157.85,157.72,157.72,9695.0,141.0194,141.082,140.9658,140.9658,9695.0
2021-10-15 12:50:00,157.73,157.79,157.73,157.77,11205.0,140.9748,141.0284,140.9748,141.0105,11205.0
2021-10-15 12:55:00,157.75,157.76,157.67,157.68,7683.0,140.9926,141.0016,140.9211,140.9301,7683.0
2021-10-15 13:00:00,157.68,157.68,157.56,157.58,6479.0,140.9301,140.9301,140.8228,140.8407,6479.0
2021-10-15 13:05:00,157.58,157.71,157.57,157.66,7784.0,140.8407,140.9569,140.8318,140.9122,7784.0
2021-10-15 13:10:00,157.68,157.68,157.58,157.59,11479.0,140.9301,140.9301,140.8407,140.8496,11479.0
2021-10-15 13:15:00,157.59,157.62,157.51,157.51,13512.0,140.8496,140.8764,140.7781,140.7781,13512.0
2021-10-15 13:20:00,157.54,157.59,157.51,157.56,16448.0,140.8049,140.8496,140.7781,140.8228,16448.0
2021-10-15 13:25:00,157.57,157.62,157.55,157.61,11354.0,140.8318,140.8764,140.8139,140.8675,11354.0
2021-10-15 13:30:00,157.6,157.79,157.6,157.79,10024.0,140.8586,141.0284,140.8586,141.0284,10024.0
2021-10-15 13:35:00,157.78,157.81,157.73,157.76,9090.0,141.0194,141.0463,140.9748,141.0016,9090.0
2021-10-15 13:40:00,157.77,157.82,157.76,157.79,5331.0,141.0105,141.0552,141.0016,141.0284,5331.0
2021-10-15 13:45:00,157.77,157.87,157.77,157.81,20725.0,141.0105,141.0999,141.0105,141.0463,20725.0
2021-10-15 13:50:00,157.83,157.92,157.8,157.81,5108.0,141.0641,141.1446,141.0373,141.0463,5108.0
2021-10-15 13:55:00,157.81,157.89,157.74,157.77,8046.0,141.0463,141.1178,140.9837,141.0105,8046.0
2021-10-15 14:00:00,157.76,157.95,157.75,157.93,14733.0,141.0016,141.1714,140.9926,141.1535,14733.0
2021-10-15 14:05:00,157.93,158.05,157.91,158.04,9417.0,141.1535,141.2608,141.1356,141.2518,9417.0
2021-10-15 14:10:00,158.03,158.1,158.03,158.07,7425.0,141.2429,141.3055,141.2429,141.2786,7425.0
2021-10-15 14:15:00,158.07,158.09,157.84,158.05,41193.0,141.2786,141.2965,141.0731,141.2608,41193.0
2021-10-15 14:20:00,158.04,158.04,157.9,157.92,12888.0,141.2518,141.2518,141.1267,141.1446,12888.0
2021-10-15 14:25:00,157.93,158.02,157.87,157.88,9962.0,141.1535,141.234,141.0999,141.1088,9962.0
2021-10-15 14:30:00,157.88,157.95,157.78,157.84,9839.0,141.1088,141.1714,141.0194,141.0731,9839.0
2021-10-15 14:35:00,157.84,157.88,157.76,157.88,8568.0,141.0731,141.1088,141.0016,141.1088,8568.0
2021-10-15 14:40:00,157.88,157.88,157.83,157.88,5457.0,141.1088,141.1088,141.0641,141.1088,5457.0
2021-10-15 14:45:00,157.84,157.85,157.76,157.84,8010.0,141.0731,141.082,141.0016,141.0731,8010.0
2021-10-15 14:50:00,157.85,157.91,157.82,157.89,7639.0,141.082,141.1356,141.0552,141.1178,7639.0
2021-10-15 14:55:00,157.89,158.01,157.88,157.99,8639.0,141.1178,141.225,141.1088,141.2071,8639.0
2021-10-15 15:00:00,157.98,158.04,157.95,157.98,9547.0,141.1982,141.2518,141.1714,141.1982,9547.0
2021-10-15 15:05:00,157.97,158.1,157.87,157.88,26555.0,141.1893,141.3055,141.0999,141.1088,26555.0
2021-10-15 15:10:00,157.88,157.91,157.79,157.87,14550.0,141.1088,141.1356,141.0284,141.0999,14550.0
2021-10-15 15:15:00,157.86,157.95,157.84,157.88,14421.0,141.091,141.1714,141.0731,141.1088,14421.0
2021-10-15 15:20:00,157.88,157.9,157.76,157.88,12880.0,141.1088,141.1267,141.0016,141.1088,12880.0
2021-10-15 15:25:00,157.87,157.99,157.87,157.96,24379.0,141.0999,141.2071,141.0999,141.1803,24379.0
2021-10-15 15:30:00,157.96,157.99,157.81,157.89,24443.0,141.1803,141.2071,141.0463,141.1178,24443.0
2021-10-15 15:35:00,157.9,157.93,157.84,157.89,20515.0,141.1267,141.1535,141.0731,141.1178,20515.0
2021-10-15 15:40:00,157.89,157.94,157.79,157.81,24961.0,141.1178,141.1625,141.0284,141.0463,24961.0
2021-10-15 15:45:00,157.79,157.83,157.74,157.81,21256.0,141.0284,141.0641,140.9837,141.0463,21256.0
2021-10-15 15:50:00,157.83,158.63,157.81,158.46,178643.0,141.0641,141.7792,141.0463,141.6272,178643.0
2021-10-15 15:55:00,158.46,158.89,158.45,158.81,420173.0,141.6272,142.0115,141.6183,141.94,420173.0
2021-10-18 09:30:00,158.24,158.45,157.51,157.55,70427.0,141.4306,141.6183,140.7781,140.8139,70427.0
2021-10-18 09:35:00,157.62,157.62,157.05,157.06,31045.0,140.8764,140.8764,140.367,140.3759,31045.0
2021-10-18 09:40:00,157.07,157.07,156.8,157.03,44301.0,140.3849,140.3849,140.1436,140.3491,44301.0
2021-10-18 09:45:00,157.08,157.22,156.94,157.11,22100.0,140.3938,140.5189,140.2687,140.4206,22100.0
2021-10-18 09:50:00,157.13,157.35,157.11,157.2,46373.0,140.4385,140.6351,140.4206,140.5011,46373.0
2021-10-18 09:55:00,157.23,157.72,157.21,157.63,19377.0,140.5279,140.9658,140.51,140.8854,19377.0
2021-10-18 10:00:00,157.66,157.95,157.64,157.93,16582.0,140.9122,141.1714,140.8943,141.1535,16582.0
2021-10-18 10:05:00,157.91,158.13,157.9,158.0,22753.0,141.1356,141.3323,141.1267,141.2161,22753.0
2021-10-18 10:10:00,158.04,158.09,157.82,157.86,17652.0,141.2518,141.2965,141.0552,141.091,17652.0
2021-10-18 10:15:00,157.83,158.0,157.74,157.96,26810.0,141.0641,141.2161,140.9837,141.1803,26810.0
2021-10-18 10:20:00,157.98,158.1,157.85,157.88,15096.0,141.1982,141.3055,141.082,141.1088,15096.0
2021-10-18 10:25:00,157.88,158.03,157.86,157.97,19415.0,141.1088,141.2429,141.091,141.1893,19415.0
2021-10-18 10:30:00,157.96,158.1,157.83,158.1,26124.0,141.1803,141.3055,141.0641,141.3055,26124.0
2021-10-18 10:35:00,158.09,158.11,157.85,158.0,10799.0,141.2965,141.3144,141.082,141.2161,10799.0
2021-10-18 10:40:00,158.02,158.17,157.99,158.08,12927.0,141.234,141.368,141.2071,141.2876,12927.0
2021-10-18 10:45:00,158.08,158.23,158.05,158.17,11774.0,141.2876,141.4216,141.2608,141.368,11774.0
2021-10-18 10:50:00,158.21,158.35,158.17,158.2,7597.0,141.4038,141.5289,141.368,141.3948,7597.0
2021-10-18 10:55:00,158.21,158.34,158.18,158.34,11298.0,141.4038,141.52,141.377,141.52,11298.0
2021-10-18 11:00:00,158.34,158.37,158.24,158.34,15300.0,141.52,141.5468,141.4306,141.52,15300.0
2021-10-18 11:05:00,158.34,158.51,158.32,158.44,21548.0,141.52,141.6719,141.5021,141.6093,21548.0
2021-10-18 11:10:00,158.43,158.53,158.38,158.5,10151.0,141.6004,141.6898,141.5557,141.663,10151.0
2021-10-18 11:15:00,158.48,158.65,158.48,158.64,13493.0,141.6451,141.797,141.6451,141.7881,13493.0
2021-10-18 11:20:00,158.64,158.7,158.59,158.62,9820.0,141.7881,141.8417,141.7434,141.7702,9820.0
2021-10-18 11:25:00,158.62,158.65,158.52,158.52,13758.0,141.7702,141.797,141.6808,141.6808,13758.0
2021-10-18 11:30:00,158.52,158.56,158.45,158.47,12296.0,141.6808,141.7166,141.6183,141.6362,12296.0
2021-10-18 11:35:00,158.47,158.53,158.35,158.41,10099.0,141.6362,141.6898,141.5289,141.5825,10099.0
2021-10-18 11:40:00,158.39,158.42,158.36,158.38,7683.0,141.5647,141.5915,141.5378,141.5557,7683.0
2021-10-18 11:45:00,158.37,158.48,158.3,158.37,9571.0,141.5468,141.6451,141.4842,141.5468,9571.0
2021-10-18 11:50:00,158.37,158.42,158.33,158.36,8412.0,141.5468,141.5915,141.511,141.5378,8412.0
2021-10-18 11:55:00,158.36,158.4,158.3,158.31,8559.0,141.5378,141.5736,141.4842,141.4931,8559.0
2021-10-18 12:00:00,158.32,158.44,158.31,158.41,10336.0,141.5021,141.6093,141.4931,141.5825,10336.0
2021-10-18 12:05:00,158.4,158.43,158.37,158.38,14846.0,141.5736,141.6004,141.5468,141.5557,14846.0
2021-10-18 12:10:00,158.39,158.45,158.38,158.43,7472.0,141.5647,141.6183,141.5557,141.6004,7472.0
2021-10-18 12:15:00,158.44,158.47,158.41,158.41,12225.0,141.6093,141.6362,141.5825,141.5825,12225.0
2021-10-18 12:20:00,158.41,158.41,158.25,158.26,14350.0,141.5825,141.5825,141.4395,141.4485,14350.0
2021-10-18 12:25:00,158.26,158.3,158.24,158.3,5776.0,141.4485,141.4842,141.4306,141.4842,5776.0
2021-10-18 12:30:00,158.28,158.31,158.24,158.28,9676.0,141.4663,141.4931,141.4306,141.4663,9676.0
2021-10-18 12:35:00,158.27,158.28,158.17,158.17,8708.0,141.4574,141.4663,141.368,141.368,8708.0
2021-10-18 12:40:00,158.17,158.18,158.12,158.16,4599.0,141.368,141.377,141.3233,141.3591,4599.0
2021-10-18 12:45:00,158.16,158.17,158.06,158.07,8276.0,141.3591,141.368,141.2697,141.2786,8276.0
2021-10-18 12:50:00,158.08,158.09,157.99,158.01,18950.0,141.2876,141.2965,141.2071,141.225,18950.0
2021-10-18 12:55:00,157.99,158.05,157.95,158.04,7973.0,141.2071,141.2608,141.1714,141.2518,7973.0
2021-10-18 13:00:00,158.03,158.14,158.01,158.14,8934.0,141.2429,141.3412,141.225,141.3412,8934.0
2021-10-18 13:05:00,158.13,158.17,158.09,158.16,7439.0,141.3323,141.368,141.2965,141.3591,7439.0
2021-10-18 13:10:00,158.15,158.16,158.07,158.09,5118.0,141.3501,141.3591,141.2786,141.2965,5118.0
2021-10-18 13:15:00,158.12,158.14,158.07,158.12,7776.0,141.3233,141.3412,141.2786,141.3233,7776.0
2021-10-18 13:20:00,158.1,158.11,158.03,158.04,9088.0,141.3055,141.3144,141.2429,141.2518,9088.0
2021-10-18 13:25:00,158.04,158.06,157.98,157.98,5298.0,141.2518,141.2697,141.1982,141.1982,5298.0
2021-10-18 13:30:00,157.98,158.02,157.93,157.95,7082.0,141.1982,141.234,141.1535,141.1714,7082.0
2021-10-18 13:35:00,157.95,157.95,157.82,157.82,15308.0,141.1714,141.1714,141.0552,141.0552,15308.0
2021-10-18 13:40:00,157.82,157.84,157.76,157.82,9599.0,141.0552,141.0731,141.0016,141.0552,9599.0
2021-10-18 13:45:00,157.83,157.85,157.7,157.71,12462.0,141.0641,141.082,140.9479,140.9569,12462.0
2021-10-18 13:50:00,157.7,157.81,157.66,157.77,7470.0,140.9479,141.0463,140.9122,141.0105,7470.0
2021-10-18 13:55:00,157.77,157.84,157.74,157.74,12626.0,141.0105,141.0731,140.9837,140.9837,12626.0
2021-10-18 14:00:00,157.75,157.82,157.7,157.82,16921.0,140.9926,141.0552,140.9479,141.0552,16921.0
2021-10-18 14:05:00,157.82,157.85,157.8,157.83,9427.0,141.0552,141.082,141.0373,141.0641,9427.0
2021-10-18 14:10:00,157.83,157.87,157.8,157.83,9123.0,141.0641,141.0999,141.0373,141.0641,9123.0
2021-10-18 14:15:00,157.8,157.87,157.78,157.8,11057.0,141.0373,141.0999,141.0194,141.0373,11057.0
2021-10-18 14:20:00,157.81,157.81,157.68,157.7,21227.0,141.0463,141.0463,140.9301,140.9479,21227.0
2021-10-18 14:25:00,157.68,157.79,157.68,157.79,10493.0,140.9301,141.0284,140.9301,141.0284,10493.0
2021-10-18 14:30:00,157.79,157.91,157.78,157.85,10861.0,141.0284,141.1356,141.0194,141.082,10861.0
2021-10-18 14:35:00,157.84,157.91,157.83,157.91,8433.0,141.0731,141.1356,141.0641,141.1356,8433.0
2021-10-18 14:40:00,157.88,157.97,157.86,157.96,13451.0,141.1088,141.1893,141.091,141.1803,13451.0
2021-10-18 14:45:00,157.97,158.07,157.95,158.07,26128.0,141.1893,141.2786,141.1714,141.2786,26128.0
2021-10-18 14:50:00,158.09,158.15,158.07,158.13,14935.0,141.2965,141.3501,141.2786,141.3323,14935.0
2021-10-18 14:55:00,158.14,158.21,158.1,158.13,21156.0,141.3412,141.4038,141.3055,141.3323,21156.0
2021-10-18 15:00:00,158.13,158.18,158.11,158.15,11055.0,141.3323,141.377,141.3144,141.3501,11055.0
2021-10-18 15:05:00,158.16,158.16,158.06,158.08,13361.0,141.3591,141.3591,141.2697,141.2876,13361.0
2021-10-18 15:10:00,158.08,158.27,158.07,158.27,15241.0,141.2876,141.4574,141.2786,141.4574,15241.0
2021-10-18 15:15:00,158.25,158.32,158.24,158.28,11420.0,141.4395,141.5021,141.4306,141.4663,11420.0
2021-10-18 15:20:00,158.27,158.37,158.25,158.32,13568.0,141.4574,141.5468,141.4395,141.5021,13568.0
2021-10-18 15:25:00,158.31,158.37,158.24,158.33,20009.0,141.4931,141.5468,141.4306,141.511,20009.0
2021-10-18 15:30:00,158.34,158.34,158.19,158.24,20186.0,141.52,141.52,141.3859,141.4306,20186.0
2021-10-18 15:35:00,158.24,158.26,158.15,158.22,24053.0,141.4306,141.4485,141.3501,141.4127,24053.0
2021-10-18 15:40:00,158.2,158.3,158.18,158.21,22626.0,141.3948,141.4842,141.377,141.4038,22626.0
2021-10-18 15:45:00,158.21,158.37,158.18,158.37,35750.0,141.4038,141.5468,141.377,141.5468,35750.0
2021-10-18 15:50:00,158.38,158.4,158.22,158.25,58890.0,141.5557,141.5736,141.4127,141.4395,58890.0
2021-10-18 15:55:00,158.22,158.23,157.95,158.1,151598.0,141.4127,141.4216,141.1714,141.3055,151598.0
2021-10-19 09:30:00,158.39,158.64,158.08,158.3,101983.0,141.5647,141.7881,141.2876,141.4842,101983.0
2021-10-19 09:35:00,158.29,158.29,157.66,157.85,48207.0,141.4753,141.4753,140.9122,141.082,48207.0
2021-10-19 09:40:00,157.91,158.06,157.62,157.78,29231.0,141.1356,141.2697,140.8764,141.0194,29231.0
2021-10-19 09:45:00,157.78,158.04,157.69,157.78,19153.0,141.0194,141.2518,140.939,141.0194,19153.0
2021-10-19 09:50:00,157.84,157.84,157.6,157.7,12302.0,141.0731,141.0731,140.8586,140.9479,12302.0
2021-10-19 09:55:00,157.75,157.93,157.54,157.91,21217.0,140.9926,141.1535,140.8049,141.1356,21217.0
2021-10-19 10:00:00,157.91,158.22,157.9,158.12,17215.0,141.1356,141.4127,141.1267,141.3233,17215.0
2021-10-19 10:05:00,158.13,158.37,158.13,158.27,17264.0,141.3323,141.5468,141.3323,141.4574,17264.0
2021-10-19 10:10:00,158.28,158.46,158.2,158.38,20508.0,141.4663,141.6272,141.3948,141.5557,20508.0
2021-10-19 10:15:00,158.41,158.44,158.27,158.35,22531.0,141.5825,141.6093,141.4574,141.5289,22531.0
2021-10-19 10:20:00,158.38,158.44,158.24,158.39,16422.0,141.5557,141.6093,141.4306,141.5647,16422.0
2021-10-19 10:25:00,158.39,158.57,158.34,158.54,11720.0,141.5647,141.7255,141.52,141.6987,11720.0
2021-10-19 10:30:00,158.57,158.6,158.39,158.48,16960.0,141.7255,141.7523,141.5647,141.6451,16960.0
2021-10-19 10:35:00,158.48,158.55,158.35,158.55,9079.0,141.6451,141.7077,141.5289,141.7077,9079.0
2021-10-19 10:40:00,158.59,158.75,158.58,158.68,13206.0,141.7434,141.8864,141.7345,141.8238,13206.0
2021-10-19 10:45:00,158.7,158.72,158.49,158.52,17189.0,141.8417,141.8596,141.654,141.6808,17189.0
2021-10-19 10:50:00,158.51,158.67,158.48,158.65,14189.0,141.6719,141.8149,141.6451,141.797,14189.0
2021-10-19 10:55:00,158.66,158.8,158.61,158.65,21823.0,141.806,141.9311,141.7613,141.797,21823.0
2021-10-19 11:00:00,158.67,158.74,158.62,158.72,11117.0,141.8149,141.8775,141.7702,141.8596,11117.0
2021-10-19 11:05:00,158.72,158.81,158.66,158.75,13479.0,141.8596,141.94,141.806,141.8864,13479.0
2021-10-19 11:10:00,158.74,158.75,158.62,158.72,8816.0,141.8775,141.8864,141.7702,141.8596,8816.0
2021-10-19 11:15:00,158.72,158.84,158.71,158.74,12178.0,141.8596,141.9668,141.8507,141.8775,12178.0
2021-10-19 11:20:00,158.74,158.76,158.61,158.62,8773.0,141.8775,141.8953,141.7613,141.7702,8773.0
2021-10-19 11:25:00,158.63,158.77,158.62,158.71,9683.0,141.7792,141.9043,141.7702,141.8507,9683.0
2021-10-19 11:30:00,158.71,158.71,158.6,158.66,13075.0,141.8507,141.8507,141.7523,141.806,13075.0
2021-10-19 11:35:00,158.65,158.65,158.46,158.47,20621.0,141.797,141.797,141.6272,141.6362,20621.0
2021-10-19 11:40:00,158.45,158.6,158.35,158.59,17214.0,141.6183,141.7523,141.5289,141.7434,17214.0
2021-10-19 11:45:00,158.59,158.73,158.58,158.69,15942.0,141.7434,141.8685,141.7345,141.8328,15942.0
2021-10-19 11:50:00,158.69,158.83,158.65,158.83,12423.0,141.8328,141.9579,141.797,141.9579,12423.0
2021-10-19 11:55:00,158.82,158.97,158.77,158.94,14951.0,141.949,142.083,141.9043,142.0562,14951.0
2021-10-19 12:00:00,158.95,158.95,158.84,158.89,10010.0,142.0652,142.0652,141.9668,142.0115,10010.0
2021-10-19 12:05:00,158.9,158.94,158.88,158.9,9642.0,142.0205,142.0562,142.0026,142.0205,9642.0
2021-10-19 12:10:00,158.88,158.95,158.88,158.95,6691.0,142.0026,142.0652,142.0026,142.0652,6691.0
2021-10-19 12:15:00,158.94,158.98,158.9,158.98,8624.0,142.0562,142.092,142.0205,142.092,8624.0
2021-10-19 12:20:00,158.97,158.97,158.85,158.87,7832.0,142.083,142.083,141.9758,141.9937,7832.0
2021-10-19 12:25:00,158.87,158.92,158.81,158.9,11461.0,141.9937,142.0384,141.94,142.0205,11461.0
2021-10-19 12:30:00,158.9,159.1,158.89,159.1,25860.0,142.0205,142.1992,142.0115,142.1992,25860.0
2021-10-19 12:35:00,159.09,159.1,159.0,159.02,9689.0,142.1903,142.1992,142.1099,142.1277,9689.0
2021-10-19 12:40:00,159.02,159.05,158.98,159.03,11147.0,142.1277,142.1545,142.092,142.1367,11147.0
2021-10-19 12:45:00,159.02,159.11,158.99,159.07,20911.0,142.1277,142.2082,142.1009,142.1724,20911.0
2021-10-19 12:50:00,159.06,159.22,159.05,159.12,30298.0,142.1635,142.3065,142.1545,142.2171,30298.0
2021-10-19 12:55:00,159.15,159.2,159.1,159.17,26019.0,142.2439,142.2886,142.1992,142.2618,26019.0
2021-10-19 13:00:00,159.16,159.16,159.08,159.14,14627.0,142.2529,142.2529,142.1814,142.235,14627.0
2021-10-19 13:05:00,159.14,159.22,159.11,159.2,11986.0,142.235,142.3065,142.2082,142.2886,11986.0
2021-10-19 13:10:00,159.22,159.26,159.14,159.26,12485.0,142.3065,142.3422,142.235,142.3422,12485.0
2021-10-19 13:15:00,159.25,159.25,159.15,159.18,20365.0,142.3333,142.3333,142.2439,142.2707,20365.0
2021-10-19 13:20:00,159.16,159.23,159.12,159.23,7813.0,142.2529,142.3154,142.2171,142.3154,7813.0
2021-10-19 13:25:00,159.21,159.21,159.09,159.1,14353.0,142.2975,142.2975,142.1903,142.1992,14353.0
2021-10-19 13:30:00,159.11,159.11,158.93,158.96,9458.0,142.2082,142.2082,142.0473,142.0741,9458.0
2021-10-19 13:35:00,158.95,159.02,158.89,159.02,11706.0,142.0652,142.1277,142.0115,142.1277,11706.0
2021-10-19 13:40:00,159.02,159.08,158.98,159.06,12808.0,142.1277,142.1814,142.092,142.1635,12808.0
2021-10-19 13:45:00,159.05,159.14,159.03,159.13,9634.0,142.1545,142.235,142.1367,142.226,9634.0
2021-10-19 13:50:00,159.12,159.18,159.11,159.17,12696.0,142.2171,142.2707,142.2082,142.2618,12696.0
2021-10-19 13:55:00,159.17,159.29,159.17,159.28,24793.0,142.2618,142.369,142.2618,142.3601,24793.0
2021-10-19 14:00:00,159.28,159.29,159.17,159.21,26878.0,142.3601,142.369,142.2618,142.2975,26878.0
2021-10-19 14:05:00,159.22,159.38,159.22,159.38,21260.0,142.3065,142.4495,142.3065,142.4495,21260.0
2021-10-19 14:10:00,159.38,159.47,159.38,159.47,17348.0,142.4495,142.5299,142.4495,142.5299,17348.0
2021-10-19 14:15:00,159.47,159.53,159.44,159.52,12334.0,142.5299,142.5836,142.5031,142.5746,12334.0
2021-10-19 14:20:00,159.53,159.53,159.47,159.53,11578.0,142.5836,142.5836,142.5299,142.5836,11578.0
2021-10-19 14:25:00,159.52,159.64,159.5,159.6,28536.0,142.5746,142.6819,142.5567,142.6461,28536.0
2021-10-19 14:30:00,159.62,159.62,159.46,159.59,13367.0,142.664,142.664,142.521,142.6372,13367.0
2021-10-19 14:35:00,159.59,159.61,159.51,159.6,13137.0,142.6372,142.6551,142.5657,142.6461,13137.0
2021-10-19 14:40:00,159.6,159.67,159.57,159.67,16823.0,142.6461,142.7087,142.6193,142.7087,16823.0
2021-10-19 14:45:00,159.67,159.7,159.64,159.67,13788.0,142.7087,142.7355,142.6819,142.7087,13788.0
2021-10-19 14:50:00,159.68,159.81,159.65,159.81,23871.0,142.7176,142.8338,142.6908,142.8338,23871.0
2021-10-19 14:55:00,159.81,159.83,159.75,159.81,30098.0,142.8338,142.8517,142.7802,142.8338,30098.0
2021-10-19 15:00:00,159.81,159.93,159.77,159.87,30660.0,142.8338,142.9411,142.7981,142.8874,30660.0
2021-10-19 15:05:00,159.88,159.93,159.87,159.93,19081.0,142.8964,142.9411,142.8874,142.9411,19081.0
2021-10-19 15:10:00,159.91,159.96,159.88,159.95,19174.0,142.9232,142.9679,142.8964,142.9589,19174.0
2021-10-19 15:15:00,159.95,160.03,159.91,160.02,69828.0,142.9589,143.0304,142.9232,143.0215,69828.0
2021-10-19 15:20:00,160.03,160.03,159.86,159.9,26369.0,143.0304,143.0304,142.8785,142.9142,26369.0
2021-10-19 15:25:00,159.9,159.95,159.87,159.94,20862.0,142.9142,142.9589,142.8874,142.95,20862.0
2021-10-19 15:30:00,159.94,160.02,159.92,159.99,36330.0,142.95,143.0215,142.9321,142.9947,36330.0
2021-10-19 15:35:00,160.01,160.02,159.84,159.87,39836.0,143.0126,143.0215,142.8606,142.8874,39836.0
2021-10-19 15:40:00,159.88,160.02,159.87,160.01,45921.0,142.8964,143.0215,142.8874,143.0126,45921.0
2021-10-19 15:45:00,160.01,160.08,159.94,160.02,55742.0,143.0126,143.0751,142.95,143.0215,55742.0
2021-10-19 15:50:00,160.04,160.07,159.92,159.99,78879.0,143.0394,143.0662,142.9321,142.9947,78879.0
2021-10-19 15:55:00,159.99,160.16,159.92,160.13,226382.0,142.9947,143.1466,142.9321,143.1198,226382.0
2021-10-20 09:30:00,160.42,160.86,159.68,160.78,97022.0,143.379,143.7723,142.7176,143.7008,97022.0
2021-10-20 09:35:00,160.76,161.13,160.63,161.11,39026.0,143.6829,144.0136,143.5667,143.9957,39026.0
2021-10-20 09:40:00,161.11,161.14,160.83,160.97,16970.0,143.9957,144.0225,143.7455,143.8706,16970.0
2021-10-20 09:45:00,160.99,161.25,160.99,161.11,26826.0,143.8885,144.1208,143.8885,143.9957,26826.0
2021-10-20 09:50:00,161.15,161.67,161.12,161.6,28812.0,144.0315,144.4962,144.0047,144.4337,28812.0
2021-10-20 09:55:00,161.61,161.66,161.36,161.36,21168.0,144.4426,144.4873,144.2192,144.2192,21168.0
2021-10-20 10:00:00,161.4,161.69,161.37,161.66,46294.0,144.2549,144.5141,144.2281,144.4873,46294.0
2021-10-20 10:05:00,161.65,161.65,161.33,161.42,39768.0,144.4783,144.4783,144.1923,144.2728,39768.0
2021-10-20 10:10:00,161.4,161.42,161.12,161.18,36116.0,144.2549,144.2728,144.0047,144.0583,36116.0
2021-10-20 10:15:00,161.21,161.26,160.97,161.22,49796.0,144.0851,144.1298,143.8706,144.094,49796.0
2021-10-20 10:20:00,161.23,161.38,161.2,161.35,28078.0,144.103,144.237,144.0762,144.2102,28078.0
2021-10-20 10:25:00,161.36,161.44,161.22,161.31,22414.0,144.2192,144.2907,144.094,144.1745,22414.0
2021-10-20 10:30:00,161.31,161.31,161.1,161.25,24420.0,144.1745,144.1745,143.9868,144.1208,24420.0
2021-10-20 10:35:00,161.26,161.67,161.24,161.67,52881.0,144.1298,144.4962,144.1119,144.4962,52881.0
2021-10-20 10:40:00,161.67,161.7,161.49,161.49,28186.0,144.4962,144.523,144.3353,144.3353,28186.0
2021-10-20 10:45:00,161.45,161.75,161.4,161.71,23108.0,144.2996,144.5677,144.2549,144.532,23108.0
2021-10-20 10:50:00,161.7,161.83,161.64,161.72,32520.0,144.523,144.6392,144.4694,144.5409,32520.0
2021-10-20 10:55:00,161.74,161.86,161.69,161.83,40290.0,144.5588,144.666,144.5141,144.6392,40290.0
2021-10-20 11:00:00,161.83,161.88,161.59,161.65,23282.0,144.6392,144.6839,144.4247,144.4783,23282.0
2021-10-20 11:05:00,161.66,161.76,161.58,161.59,29880.0,144.4873,144.5767,144.4158,144.4247,29880.0
2021-10-20 11:10:00,161.59,161.62,161.44,161.56,22172.0,144.4247,144.4515,144.2907,144.3979,22172.0
2021-10-20 11:15:00,161.56,161.59,161.47,161.58,12691.0,144.3979,144.4247,144.3175,144.4158,12691.0
2021-10-20 11:20:00,161.57,161.72,161.55,161.64,22996.0,144.4068,144.5409,144.389,144.4694,22996.0
2021-10-20 11:25:00,161.66,161.79,161.61,161.75,16742.0,144.4873,144.6035,144.4426,144.5677,16742.0
2021-10-20 11:30:00,161.76,161.88,161.65,161.68,30960.0,144.5767,144.6839,144.4783,144.5052,30960.0
2021-10-20 11:35:00,161.67,161.82,161.66,161.76,24374.0,144.4962,144.6303,144.4873,144.5767,24374.0
2021-10-20 11:40:00,161.77,161.85,161.72,161.81,32926.0,144.5856,144.6571,144.5409,144.6214,32926.0
2021-10-20 11:45:00,161.8,161.8,161.54,161.57,19939.0,144.6124,144.6124,144.38,144.4068,19939.0
2021-10-20 11:50:00,161.53,161.61,161.48,161.59,9265.0,144.3711,144.4426,144.3264,144.4247,9265.0
2021-10-20 11:55:00,161.6,161.66,161.4,161.44,20188.0,144.4337,144.4873,144.2549,144.2907,20188.0
2021-10-20 12:00:00,161.43,161.47,161.32,161.33,20575.0,144.2817,144.3175,144.1834,144.1923,20575.0
2021-10-20 12:05:00,161.33,161.33,161.14,161.14,17837.0,144.1923,144.1923,144.0225,144.0225,17837.0
2021-10-20 12:10:00,161.12,161.26,161.12,161.24,14500.0,144.0047,144.1298,144.0047,144.1119,14500.0
2021-10-20 12:15:00,161.24,161.29,161.22,161.26,10723.0,144.1119,144.1566,144.094,144.1298,10723.0
2021-10-20 12:20:00,161.26,161.26,161.13,161.13,70108.0,144.1298,144.1298,144.0136,144.0136,70108.0
2021-10-20 12:25:00,161.14,161.22,161.08,161.17,13941.0,144.0225,144.094,143.9689,144.0493,13941.0
2021-10-20 12:30:00,161.17,161.18,161.05,161.12,11142.0,144.0493,144.0583,143.9421,144.0047,11142.0
2021-10-20 12:35:00,161.14,161.29,161.09,161.29,9165.0,144.0225,144.1566,143.9778,144.1566,9165.0
2021-10-20 12:40:00,161.27,161.39,161.25,161.37,12392.0,144.1387,144.246,144.1208,144.2281,12392.0
2021-10-20 12:45:00,161.37,161.52,161.31,161.5,15437.0,144.2281,144.3622,144.1745,144.3443,15437.0
2021-10-20 12:50:00,161.48,161.58,161.48,161.57,14888.0,144.3264,144.4158,144.3264,144.4068,14888.0
2021-10-20 12:55:00,161.53,161.68,161.53,161.63,10111.0,144.3711,144.5052,144.3711,144.4605,10111.0
2021-10-20 13:00:00,161.62,161.66,161.47,161.49,10244.0,144.4515,144.4873,144.3175,144.3353,10244.0
2021-10-20 13:05:00,161.51,161.54,161.42,161.43,7588.0,144.3532,144.38,144.2728,144.2817,7588.0
2021-10-20 13:10:00,161.43,161.64,161.43,161.64,66098.0,144.2817,144.4694,144.2817,144.4694,66098.0
2021-10-20 13:15:00,161.64,161.7,161.62,161.66,7668.0,144.4694,144.523,144.4515,144.4873,7668.0
2021-10-20 13:20:00,161.67,161.81,161.64,161.79,13671.0,144.4962,144.6214,144.4694,144.6035,13671.0
2021-10-20 13:25:00,161.77,161.78,161.64,161.68,14649.0,144.5856,144.5945,144.4694,144.5052,14649.0
2021-10-20 13:30:00,161.67,161.69,161.56,161.62,10048.0,144.4962,144.5141,144.3979,144.4515,10048.0
2021-10-20 13:35:00,161.63,161.65,161.58,161.58,10071.0,144.4605,144.4783,144.4158,144.4158,10071.0
2021-10-20 13:40:00,161.58,161.59,161.49,161.51,14377.0,144.4158,144.4247,144.3353,144.3532,14377.0
2021-10-20 13:45:00,161.52,161.54,161.44,161.49,9326.0,144.3622,144.38,144.2907,144.3353,9326.0
2021-10-20 13:50:00,161.49,161.58,161.47,161.55,8231.0,144.3353,144.4158,144.3175,144.389,8231.0
2021-10-20 13:55:00,161.54,161.56,161.39,161.39,8246.0,144.38,144.3979,144.246,144.246,8246.0
2021-10-20 14:00:00,161.36,161.48,161.35,161.42,15598.0,144.2192,144.3264,144.2102,144.2728,15598.0
2021-10-20 14:05:00,161.41,161.53,161.39,161.51,7584.0,144.2638,144.3711,144.246,144.3532,7584.0
2021-10-20 14:10:00,161.51,161.55,161.47,161.5,18903.0,144.3532,144.389,144.3175,144.3443,18903.0
2021-10-20 14:15:00,161.53,161.59,161.5,161.54,20398.0,144.3711,144.4247,144.3443,144.38,20398.0
2021-10-20 14:20:00,161.52,161.57,161.47,161.52,44962.0,144.3622,144.4068,144.3175,144.3622,44962.0
2021-10-20 14:25:00,161.5,161.54,161.48,161.53,13664.0,144.3443,144.38,144.3264,144.3711,13664.0
2021-10-20 14:30:00,161.56,161.63,161.52,161.52,15912.0,144.3979,144.4605,144.3622,144.3622,15912.0
2021-10-20 14:35:00,161.51,161.54,161.47,161.5,12394.0,144.3532,144.38,144.3175,144.3443,12394.0
2021-10-20 14:40:00,161.5,161.51,161.45,161.45,8632.0,144.3443,144.3532,144.2996,144.2996,8632.0
2021-10-20 14:45:00,161.45,161.46,161.36,161.45,9253.0,144.2996,144.3085,144.2192,144.2996,9253.0
2021-10-20 14:50:00,161.47,161.57,161.46,161.56,18115.0,144.3175,144.4068,144.3085,144.3979,18115.0
2021-10-20 14:55:00,161.58,161.58,161.48,161.54,14656.0,144.4158,144.4158,144.3264,144.38,14656.0
2021-10-20 15:00:00,161.55,161.7,161.55,161.62,11126.0,144.389,144.523,144.389,144.4515,11126.0
2021-10-20 15:05:00,161.6,161.66,161.53,161.65,9668.0,144.4337,144.4873,144.3711,144.4783,9668.0
2021-10-20 15:10:00,161.64,161.68,161.57,161.61,20108.0,144.4694,144.5052,144.4068,144.4426,20108.0
2021-10-20 15:15:00,161.61,161.68,161.55,161.68,14764.0,144.4426,144.5052,144.389,144.5052,14764.0
2021-10-20 15:20:00,161.66,161.78,161.66,161.68,46775.0,144.4873,144.5945,144.4873,144.5052,46775.0
2021-10-20 15:25:00,161.68,161.74,161.58,161.59,28777.0,144.5052,144.5588,144.4158,144.4247,28777.0
2021-10-20 15:30:00,161.58,161.6,161.43,161.45,36022.0,144.4158,144.4337,144.2817,144.2996,36022.0
2021-10-20 15:35:00,161.44,161.44,161.26,161.33,29252.0,144.2907,144.2907,144.1298,144.1923,29252.0
2021-10-20 15:40:00,161.34,161.47,161.33,161.33,30613.0,144.2013,144.3175,144.1923,144.1923,30613.0
2021-10-20 15:45:00,161.31,161.44,161.3,161.38,38520.0,144.1745,144.2907,144.1655,144.237,38520.0
2021-10-20 15:50:00,161.37,161.37,161.07,161.15,133965.0,144.2281,144.2281,143.96,144.0315,133965.0
2021-10-20 15:55:00,161.12,161.35,161.04,161.32,251323.0,144.0047,144.2102,143.9331,144.1834,251323.0
2021-10-21 09:30:00,161.39,161.43,160.89,160.89,84506.0,144.246,144.2817,143.7991,143.7991,84506.0
2021-10-21 09:35:00,160.88,161.0,160.42,160.42,40042.0,143.7901,143.8974,143.379,143.379,40042.0
2021-10-21 09:40:00,160.43,160.53,160.16,160.26,46449.0,143.3879,143.4773,143.1466,143.236,46449.0
2021-10-21 09:45:00,160.31,160.4,159.79,159.97,93796.0,143.2807,143.3611,142.8159,142.9768,93796.0
2021-10-21 09:50:00,159.97,160.16,159.78,160.04,32076.0,142.9768,143.1466,142.807,143.0394,32076.0
2021-10-21 09:55:00,160.02,160.02,159.71,159.72,44116.0,143.0215,143.0215,142.7444,142.7534,44116.0
2021-10-21 10:00:00,159.69,159.85,159.54,159.6,35138.0,142.7266,142.8696,142.5925,142.6461,35138.0
2021-10-21 10:05:00,159.61,159.81,159.51,159.8,29427.0,142.6551,142.8338,142.5657,142.8249,29427.0
2021-10-21 10:10:00,159.8,159.87,159.45,159.45,23852.0,142.8249,142.8874,142.512,142.512,23852.0
2021-10-21 10:15:00,159.44,159.89,159.35,159.84,61025.0,142.5031,142.9053,142.4227,142.8606,61025.0
2021-10-21 10:20:00,159.82,159.96,159.7,159.71,26689.0,142.8427,142.9679,142.7355,142.7444,26689.0
2021-10-21 10:25:00,159.73,159.77,159.55,159.67,27035.0,142.7623,142.7981,142.6014,142.7087,27035.0
2021-10-21 10:30:00,159.7,159.77,159.65,159.68,21486.0,142.7355,142.7981,142.6908,142.7176,21486.0
2021-10-21 10:35:00,159.69,159.69,159.47,159.57,42560.0,142.7266,142.7266,142.5299,142.6193,42560.0
2021-10-21 10:40:00,159.58,159.6,159.36,159.46,41051.0,142.6282,142.6461,142.4316,142.521,41051.0
2021-10-21 10:45:00,159.47,159.74,159.34,159.65,34916.0,142.5299,142.7712,142.4137,142.6908,34916.0
2021-10-21 10:50:00,159.67,159.86,159.61,159.78,22634.0,142.7087,142.8785,142.6551,142.807,22634.0
2021-10-21 10:55:00,159.79,159.88,159.75,159.75,23577.0,142.8159,142.8964,142.7802,142.7802,23577.0
2021-10-21 11:00:00,159.76,159.97,159.75,159.89,40781.0,142.7891,142.9768,142.7802,142.9053,40781.0
2021-10-21 11:05:00,159.9,160.01,159.86,159.93,42651.0,142.9142,143.0126,142.8785,142.9411,42651.0
2021-10-21 11:10:00,159.95,159.95,159.77,159.82,23672.0,142.9589,142.9589,142.7981,142.8427,23672.0
2021-10-21 11:15:00,159.82,159.89,159.76,159.79,17707.0,142.8427,142.9053,142.7891,142.8159,17707.0
2021-10-21 11:20:00,159.8,159.93,159.78,159.93,22780.0,142.8249,142.9411,142.807,142.9411,22780.0
2021-10-21 11:25:00,159.94,160.07,159.92,160.02,22592.0,142.95,143.0662,142.9321,143.0215,22592.0
2021-10-21 11:30:00,160.01,160.15,160.0,160.07,16350.0,143.0126,143.1377,143.0036,143.0662,16350.0
2021-10-21 11:35:00,160.07,160.14,160.02,160.05,15745.0,143.0662,143.1288,143.0215,143.0483,15745.0
2021-10-21 11:40:00,160.05,160.07,159.85,159.86,15683.0,143.0483,143.0662,142.8696,142.8785,15683.0
2021-10-21 11:45:00,159.86,159.92,159.8,159.8,15847.0,142.8785,142.9321,142.8249,142.8249,15847.0
2021-10-21 11:50:00,159.79,159.94,159.78,159.93,10561.0,142.8159,142.95,142.807,142.9411,10561.0
2021-10-21 11:55:00,159.94,160.03,159.94,160.01,19594.0,142.95,143.0304,142.95,143.0126,19594.0
2021-10-21 12:00:00,160.01,160.02,159.93,159.93,25317.0,143.0126,143.0215,142.9411,142.9411,25317.0
2021-10-21 12:05:00,159.94,159.96,159.86,159.89,9956.0,142.95,142.9679,142.8785,142.9053,9956.0
2021-10-21 12:10:00,159.9,159.92,159.85,159.86,8647.0,142.9142,142.9321,142.8696,142.8785,8647.0
2021-10-21 12:15:00,159.86,159.97,159.82,159.95,16878.0,142.8785,142.9768,142.8427,142.9589,16878.0
2021-10-21 12:20:00,159.94,159.94,159.82,159.83,6927.0,142.95,142.95,142.8427,142.8517,6927.0
2021-10-21 12:25:00,159.83,159.83,159.73,159.77,9102.0,142.8517,142.8517,142.7623,142.7981,9102.0
2021-10-21 12:30:00,159.78,159.81,159.74,159.79,6905.0,142.807,142.8338,142.7712,142.8159,6905.0
2021-10-21 12:35:00,159.78,159.78,159.57,159.62,12002.0,142.807,142.807,142.6193,142.664,12002.0
2021-10-21 12:40:00,159.61,159.62,159.58,159.61,5281.0,142.6551,142.664,142.6282,142.6551,5281.0
2021-10-21 12:45:00,159.6,159.61,159.49,159.5,15994.0,142.6461,142.6551,142.5478,142.5567,15994.0
2021-10-21 12:50:00,159.5,159.51,159.38,159.42,33157.0,142.5567,142.5657,142.4495,142.4852,33157.0
2021-10-21 12:55:00,159.42,159.5,159.36,159.47,25851.0,142.4852,142.5567,142.4316,142.5299,25851.0
2021-10-21 13:00:00,159.46,159.52,159.46,159.48,18550.0,142.521,142.5746,142.521,142.5389,18550.0
2021-10-21 13:05:00,159.47,159.48,159.3,159.32,41036.0,142.5299,142.5389,142.378,142.3959,41036.0
2021-10-21 13:10:00,159.3,159.32,159.24,159.24,38516.0,142.378,142.3959,142.3244,142.3244,38516.0
2021-10-21 13:15:00,159.24,159.35,159.23,159.33,34773.0,142.3244,142.4227,142.3154,142.4048,34773.0
2021-10-21 13:20:00,159.33,159.35,159.23,159.28,19536.0,142.4048,142.4227,142.3154,142.3601,19536.0
2021-10-21 13:25:00,159.28,159.32,159.27,159.28,17747.0,142.3601,142.3959,142.3512,142.3601,17747.0
2021-10-21 13:30:00,159.28,159.29,159.22,159.25,20102.0,142.3601,142.369,142.3065,142.3333,20102.0
2021-10-21 13:35:00,159.26,159.31,159.26,159.3,14664.0,142.3422,142.3869,142.3422,142.378,14664.0
2021-10-21 13:40:00,159.3,159.3,159.17,159.17,31966.0,142.378,142.378,142.2618,142.2618,31966.0
2021-10-21 13:45:00,159.17,159.21,159.16,159.19,16063.0,142.2618,142.2975,142.2529,142.2797,16063.0
2021-10-21 13:50:00,159.19,159.28,159.19,159.24,20443.0,142.2797,142.3601,142.2797,142.3244,20443.0
2021-10-21 13:55:00,159.22,159.36,159.22,159.36,14671.0,142.3065,142.4316,142.3065,142.4316,14671.0
2021-10-21 14:00:00,159.36,159.37,159.25,159.25,21873.0,142.4316,142.4405,142.3333,142.3333,21873.0
2021-10-21 14:05:00,159.26,159.32,159.26,159.28,12114.0,142.3422,142.3959,142.3422,142.3601,12114.0
2021-10-21 14:10:00,159.29,159.29,159.18,159.2,13006.0,142.369,142.369,142.2707,142.2886,13006.0
2021-10-21 14:15:00,159.2,159.21,159.18,159.19,14694.0,142.2886,142.2975,142.2707,142.2797,14694.0
2021-10-21 14:20:00,159.19,159.23,159.16,159.23,17018.0,142.2797,142.3154,142.2529,142.3154,17018.0
2021-10-21 14:25:00,159.22,159.24,159.17,159.17,20565.0,142.3065,142.3244,142.2618,142.2618,20565.0
2021-10-21 14:30:00,159.18,159.32,159.17,159.3,15824.0,142.2707,142.3959,142.2618,142.378,15824.0
2021-10-21 14:35:00,159.3,159.32,159.24,159.26,19951.0,142.378,142.3959,142.3244,142.3422,19951.0
2021-10-21 14:40:00,159.25,159.31,159.23,159.28,20867.0,142.3333,142.3869,142.3154,142.3601,20867.0
2021-10-21 14:45:00,159.29,159.32,159.27,159.27,8197.0,142.369,142.3959,142.3512,142.3512,8197.0
2021-10-21 14:50:00,159.28,159.29,159.19,159.19,21347.0,142.3601,142.369,142.2797,142.2797,21347.0
2021-10-21 14:55:00,159.2,159.21,159.14,159.17,22814.0,142.2886,142.2975,142.235,142.2618,22814.0
2021-10-21 15:00:00,159.17,159.28,159.16,159.28,39697.0,142.2618,142.3601,142.2529,142.3601,39697.0
2021-10-21 15:05:00,159.28,159.36,159.25,159.28,48919.0,142.3601,142.4316,142.3333,142.3601,48919.0
2021-10-21 15:10:00,159.29,159.34,159.24,159.3,24113.0,142.369,142.4137,142.3244,142.378,24113.0
2021-10-21 15:15:00,159.31,159.31,159.17,159.17,41626.0,142.3869,142.3869,142.2618,142.2618,41626.0
2021-10-21 15:20:00,159.16,159.2,159.11,159.11,36212.0,142.2529,142.2886,142.2082,142.2082,36212.0
2021-10-21 15:25:00,159.11,159.31,159.11,159.27,40710.0,142.2082,142.3869,142.2082,142.3512,40710.0
2021-10-21 15:30:00,159.26,159.26,159.15,159.21,40256.0,142.3422,142.3422,142.2439,142.2975,40256.0
2021-10-21 15:35:00,159.2,159.27,159.18,159.27,51445.0,142.2886,142.3512,142.2707,142.3512,51445.0
2021-10-21 15:40:00,159.27,159.29,159.2,159.22,35374.0,142.3512,142.369,142.2886,142.3065,35374.0
2021-10-21 15:45:00,159.21,159.37,159.17,159.29,64374.0,142.2975,142.4405,142.2618,142.369,64374.0
2021-10-21 15:50:00,159.29,159.29,159.03,159.13,71818.0,142.369,142.369,142.1367,142.226,71818.0
2021-10-21 15:55:00,159.1,159.18,158.98,159.17,186268.0,142.1992,142.2707,142.092,142.2618,186268.0
2021-10-22 09:30:00,159.82,160.06,159.47,159.93,65523.0,142.8427,143.0573,142.5299,142.9411,65523.0
2021-10-22 09:35:00,159.97,160.03,159.83,159.99,14823.0,142.9768,143.0304,142.8517,142.9947,14823.0
2021-10-22 09:40:00,160.0,160.05,159.87,159.98,8194.0,143.0036,143.0483,142.8874,142.9857,8194.0
2021-10-22 09:45:00,160.0,160.26,159.99,160.06,17955.0,143.0036,143.236,142.9947,143.0573,17955.0
2021-10-22 09:50:00,160.08,160.11,159.94,160.05,15705.0,143.0751,143.1019,142.95,143.0483,15705.0
2021-10-22 09:55:00,160.05,160.1,159.96,159.97,8289.0,143.0483,143.093,142.9679,142.9768,8289.0
2021-10-22 10:00:00,159.91,160.11,159.87,159.93,10965.0,142.9232,143.1019,142.8874,142.9411,10965.0
2021-10-22 10:05:00,159.92,160.03,159.89,159.92,10662.0,142.9321,143.0304,142.9053,142.9321,10662.0
2021-10-22 10:10:00,159.93,159.97,159.77,159.85,11582.0,142.9411,142.9768,142.7981,142.8696,11582.0
2021-10-22 10:15:00,159.87,159.98,159.82,159.93,6416.0,142.8874,142.9857,142.8427,142.9411,6416.0
2021-10-22 10:20:00,159.9,160.15,159.84,160.09,26443.0,142.9142,143.1377,142.8606,143.0841,26443.0
2021-10-22 10:25:00,160.07,160.21,160.06,160.19,21717.0,143.0662,143.1913,143.0573,143.1734,21717.0
2021-10-22 10:30:00,160.21,160.24,160.11,160.11,20917.0,143.1913,143.2181,143.1019,143.1019,20917.0
2021-10-22 10:35:00,160.08,160.26,160.08,160.18,19826.0,143.0751,143.236,143.0751,143.1645,19826.0
2021-10-22 10:40:00,160.18,160.37,160.17,160.26,16340.0,143.1645,143.3343,143.1556,143.236,16340.0
2021-10-22 10:45:00,160.25,160.47,160.24,160.4,19576.0,143.2271,143.4237,143.2181,143.3611,19576.0
2021-10-22 10:50:00,160.4,160.44,160.28,160.28,21175.0,143.3611,143.3969,143.2539,143.2539,21175.0
2021-10-22 10:55:00,160.31,160.38,160.29,160.32,16435.0,143.2807,143.3433,143.2628,143.2896,16435.0
2021-10-22 11:00:00,160.31,160.32,160.16,160.22,14712.0,143.2807,143.2896,143.1466,143.2003,14712.0
2021-10-22 11:05:00,160.21,160.3,160.18,160.28,8960.0,143.1913,143.2718,143.1645,143.2539,8960.0
2021-10-22 11:10:00,160.27,160.29,160.07,160.07,15770.0,143.2449,143.2628,143.0662,143.0662,15770.0
2021-10-22 11:15:00,160.05,160.08,159.97,160.01,31269.0,143.0483,143.0751,142.9768,143.0126,31269.0
2021-10-22 11:20:00,160.0,160.08,159.89,159.91,13250.0,143.0036,143.0751,142.9053,142.9232,13250.0
2021-10-22 11:25:00,159.91,160.11,159.85,160.09,11462.0,142.9232,143.1019,142.8696,143.0841,11462.0
2021-10-22 11:30:00,160.09,160.09,159.9,159.9,8323.0,143.0841,143.0841,142.9142,142.9142,8323.0
2021-10-22 11:35:00,159.88,159.94,159.74,159.85,21627.0,142.8964,142.95,142.7712,142.8696,21627.0
2021-10-22 11:40:00,159.8,159.99,159.77,159.91,20645.0,142.8249,142.9947,142.7981,142.9232,20645.0
2021-10-22 11:45:00,159.88,159.93,159.8,159.83,15559.0,142.8964,142.9411,142.8249,142.8517,15559.0
2021-10-22 11:50:00,159.85,159.97,159.82,159.93,10548.0,142.8696,142.9768,142.8427,142.9411,10548.0
2021-10-22 11:55:00,159.91,159.96,159.83,159.84,12794.0,142.9232,142.9679,142.8517,142.8606,12794.0
2021-10-22 12:00:00,159.82,159.82,159.71,159.82,11523.0,142.8427,142.8427,142.7444,142.8427,11523.0
2021-10-22 12:05:00,159.81,159.94,159.8,159.87,6760.0,142.8338,142.95,142.8249,142.8874,6760.0
2021-10-22 12:10:00,159.86,160.03,159.85,160.0,21078.0,142.8785,143.0304,142.8696,143.0036,21078.0
2021-10-22 12:15:00,159.98,159.98,159.91,159.95,12190.0,142.9857,142.9857,142.9232,142.9589,12190.0
2021-10-22 12:20:00,159.95,159.95,159.87,159.91,5697.0,142.9589,142.9589,142.8874,142.9232,5697.0
2021-10-22 12:25:00,159.92,159.99,159.89,159.97,6583.0,142.9321,142.9947,142.9053,142.9768,6583.0
2021-10-22 12:30:00,159.97,159.98,159.93,159.97,10933.0,142.9768,142.9857,142.9411,142.9768,10933.0
2021-10-22 12:35:00,159.97,160.07,159.97,160.03,15645.0,142.9768,143.0662,142.9768,143.0304,15645.0
2021-10-22 12:40:00,160.02,160.15,160.01,160.14,12958.0,143.0215,143.1377,143.0126,143.1288,12958.0
2021-10-22 12:45:00,160.12,160.16,160.05,160.06,25172.0,143.1109,143.1466,143.0483,143.0573,25172.0
2021-10-22 12:50:00,160.06,160.08,160.02,160.02,9344.0,143.0573,143.0751,143.0215,143.0215,9344.0
2021-10-22 12:55:00,160.05,160.05,159.92,159.92,13001.0,143.0483,143.0483,142.9321,142.9321,13001.0
2021-10-22 13:00:00,159.92,159.93,159.81,159.84,11278.0,142.9321,142.9411,142.8338,142.8606,11278.0
2021-10-22 13:05:00,159.85,159.96,159.85,159.96,18025.0,142.8696,142.9679,142.8696,142.9679,18025.0
2021-10-22 13:10:00,159.96,160.02,159.96,159.97,6648.0,142.9679,143.0215,142.9679,142.9768,6648.0
2021-10-22 13:15:00,159.95,160.05,159.92,160.0,6683.0,142.9589,143.0483,142.9321,143.0036,6683.0
2021-10-22 13:20:00,159.99,160.08,159.96,160.03,9684.0,142.9947,143.0751,142.9679,143.0304,9684.0
2021-10-22 13:25:00,160.04,160.13,160.0,160.07,26410.0,143.0394,143.1198,143.0036,143.0662,26410.0
2021-10-22 13:30:00,160.06,160.14,160.02,160.12,10563.0,143.0573,143.1288,143.0215,143.1109,10563.0
2021-10-22 13:35:00,160.13,160.18,160.09,160.11,32149.0,143.1198,143.1645,143.0841,143.1019,32149.0
2021-10-22 13:40:00,160.11,160.13,160.06,160.06,11399.0,143.1019,143.1198,143.0573,143.0573,11399.0
2021-10-22 13:45:00,160.05,160.07,160.02,160.05,7293.0,143.0483,143.0662,143.0215,143.0483,7293.0
2021-10-22 13:50:00,160.08,160.12,160.06,160.06,6900.0,143.0751,143.1109,143.0573,143.0573,6900.0
2021-10-22 13:55:00,160.07,160.07,159.86,159.87,8857.0,143.0662,143.0662,142.8785,142.8874,8857.0
2021-10-22 14:00:00,159.89,160.0,159.89,159.99,6404.0,142.9053,143.0036,142.9053,142.9947,6404.0
2021-10-22 14:05:00,159.98,160.03,159.93,160.03,10116.0,142.9857,143.0304,142.9411,143.0304,10116.0
2021-10-22 14:10:00,160.05,160.08,160.02,160.06,7325.0,143.0483,143.0751,143.0215,143.0573,7325.0
2021-10-22 14:15:00,160.05,160.16,160.03,160.14,12100.0,143.0483,143.1466,143.0304,143.1288,12100.0
2021-10-22 14:20:00,160.14,160.16,160.04,160.07,19826.0,143.1288,143.1466,143.0394,143.0662,19826.0
2021-10-22 14:25:00,160.07,160.16,160.04,160.16,25398.0,143.0662,143.1466,143.0394,143.1466,25398.0
2021-10-22 14:30:00,160.18,160.22,160.12,160.22,36773.0,143.1645,143.2003,143.1109,143.2003,36773.0
2021-10-22 14:35:00,160.21,160.29,160.18,160.2,15906.0,143.1913,143.2628,143.1645,143.1824,15906.0
2021-10-22 14:40:00,160.19,160.21,160.12,160.18,12824.0,143.1734,143.1913,143.1109,143.1645,12824.0
2021-10-22 14:45:00,160.15,160.19,160.15,160.16,7277.0,143.1377,143.1734,143.1377,143.1466,7277.0
2021-10-22 14:50:00,160.15,160.19,160.09,160.1,20723.0,143.1377,143.1734,143.0841,143.093,20723.0
2021-10-22 14:55:00,160.11,160.13,160.06,160.1,4561.0,143.1019,143.1198,143.0573,143.093,4561.0
2021-10-22 15:00:00,160.11,160.18,160.07,160.11,8784.0,143.1019,143.1645,143.0662,143.1019,8784.0
2021-10-22 15:05:00,160.11,160.17,160.06,160.13,11405.0,143.1019,143.1556,143.0573,143.1198,11405.0
2021-10-22 15:10:00,160.11,160.12,160.04,160.11,6304.0,143.1019,143.1109,143.0394,143.1019,6304.0
2021-10-22 15:15:00,160.11,160.15,160.0,160.01,8873.0,143.1019,143.1377,143.0036,143.0126,8873.0
2021-10-22 15:20:00,160.01,160.15,160.0,160.1,15104.0,143.0126,143.1377,143.0036,143.093,15104.0
2021-10-22 15:25:00,160.09,160.18,160.08,160.17,16153.0,143.0841,143.1645,143.0751,143.1556,16153.0
2021-10-22 15:30:00,160.2,160.24,160.14,160.16,45628.0,143.1824,143.2181,143.1288,143.1466,45628.0
2021-10-22 15:35:00,160.16,160.16,160.08,160.14,20418.0,143.1466,143.1466,143.0751,143.1288,20418.0
2021-10-22 15:40:00,160.13,160.17,160.07,160.13,28149.0,143.1198,143.1556,143.0662,143.1198,28149.0
2021-10-22 15:45:00,160.11,160.15,160.05,160.1,31488.0,143.1019,143.1377,143.0483,143.093,31488.0
2021-10-22 15:50:00,160.11,160.13,160.04,160.11,71054.0,143.1019,143.1198,143.0394,143.1019,71054.0
2021-10-22 15:55:00,160.1,160.12,159.92,159.94,110125.0,143.093,143.1109,142.9321,142.95,110125.0
2021-10-25 09:30:00,160.12,160.12,159.16,159.18,71149.0,143.1109,143.1109,142.2529,142.2707,71149.0
2021-10-25 09:35:00,159.11,159.3,158.92,159.1,24836.0,142.2082,142.378,142.0384,142.1992,24836.0
2021-10-25 09:40:00,159.11,159.46,159.03,159.32,21189.0,142.2082,142.521,142.1367,142.3959,21189.0
2021-10-25 09:45:00,159.36,159.48,159.24,159.47,11374.0,142.4316,142.5389,142.3244,142.5299,11374.0
2021-10-25 09:50:00,159.38,159.46,159.26,159.35,28840.0,142.4495,142.521,142.3422,142.4227,28840.0
2021-10-25 09:55:00,159.35,159.37,159.11,159.18,14837.0,142.4227,142.4405,142.2082,142.2707,14837.0
2021-10-25 10:00:00,159.17,159.41,159.16,159.35,24275.0,142.2618,142.4763,142.2529,142.4227,24275.0
2021-10-25 10:05:00,159.33,159.33,159.15,159.15,13210.0,142.4048,142.4048,142.2439,142.2439,13210.0
2021-10-25 10:10:00,159.16,159.2,159.02,159.03,10385.0,142.2529,142.2886,142.1277,142.1367,10385.0
2021-10-25 10:15:00,159.06,159.11,159.01,159.09,29094.0,142.1635,142.2082,142.1188,142.1903,29094.0
2021-10-25 10:20:00,159.11,159.12,158.81,158.82,33347.0,142.2082,142.2171,141.94,141.949,33347.0
2021-10-25 10:25:00,158.84,158.99,158.79,158.99,10702.0,141.9668,142.1009,141.9222,142.1009,10702.0
2021-10-25 10:30:00,159.0,159.15,158.92,159.08,17254.0,142.1099,142.2439,142.0384,142.1814,17254.0
2021-10-25 10:35:00,159.04,159.18,159.0,159.15,13020.0,142.1456,142.2707,142.1099,142.2439,13020.0
2021-10-25 10:40:00,159.17,159.27,159.15,159.22,13192.0,142.2618,142.3512,142.2439,142.3065,13192.0
2021-10-25 10:45:00,159.2,159.22,158.95,159.03,8213.0,142.2886,142.3065,142.0652,142.1367,8213.0
2021-10-25 10:50:00,159.0,159.19,159.0,159.15,7589.0,142.1099,142.2797,142.1099,142.2439,7589.0
2021-10-25 10:55:00,159.17,159.28,159.11,159.24,13081.0,142.2618,142.3601,142.2082,142.3244,13081.0
2021-10-25 11:00:00,159.24,159.29,159.22,159.26,13459.0,142.3244,142.369,142.3065,142.3422,13459.0
2021-10-25 11:05:00,159.24,159.3,159.19,159.19,14127.0,142.3244,142.378,142.2797,142.2797,14127.0
2021-10-25 11:10:00,159.18,159.3,159.12,159.28,17394.0,142.2707,142.378,142.2171,142.3601,17394.0
2021-10-25 11:15:00,159.27,159.27,159.16,159.16,15536.0,142.3512,142.3512,142.2529,142.2529,15536.0
2021-10-25 11:20:00,159.17,159.18,159.1,159.1,20832.0,142.2618,142.2707,142.1992,142.1992,20832.0
2021-10-25 11:25:00,159.11,159.17,159.1,159.16,15788.0,142.2082,142.2618,142.1992,142.2529,15788.0
2021-10-25 11:30:00,159.12,159.33,159.12,159.3,21887.0,142.2171,142.4048,142.2171,142.378,21887.0
2021-10-25 11:35:00,159.3,159.34,159.24,159.28,25598.0,142.378,142.4137,142.3244,142.3601,25598.0
2021-10-25 11:40:00,159.3,159.35,159.23,159.23,12479.0,142.378,142.4227,142.3154,142.3154,12479.0
2021-10-25 11:45:00,159.25,159.28,159.2,159.28,5200.0,142.3333,142.3601,142.2886,142.3601,5200.0
2021-10-25 11:50:00,159.29,159.37,159.29,159.33,15720.0,142.369,142.4405,142.369,142.4048,15720.0
2021-10-25 11:55:00,159.31,159.41,159.3,159.3,23568.0,142.3869,142.4763,142.378,142.378,23568.0
2021-10-25 12:00:00,159.3,159.43,159.28,159.42,26165.0,142.378,142.4942,142.3601,142.4852,26165.0
2021-10-25 12:05:00,159.4,159.47,159.39,159.4,17472.0,142.4674,142.5299,142.4584,142.4674,17472.0
2021-10-25 12:10:00,159.41,159.47,159.38,159.46,53821.0,142.4763,142.5299,142.4495,142.521,53821.0
2021-10-25 12:15:00,159.48,159.53,159.46,159.51,14529.0,142.5389,142.5836,142.521,142.5657,14529.0
2021-10-25 12:20:00,159.52,159.54,159.42,159.42,14029.0,142.5746,142.5925,142.4852,142.4852,14029.0
2021-10-25 12:25:00,159.41,159.42,159.32,159.35,13117.0,142.4763,142.4852,142.3959,142.4227,13117.0
2021-10-25 12:30:00,159.35,159.41,159.3,159.39,18310.0,142.4227,142.4763,142.378,142.4584,18310.0
2021-10-25 12:35:00,159.4,159.42,159.31,159.32,6951.0,142.4674,142.4852,142.3869,142.3959,6951.0
2021-10-25 12:40:00,159.33,159.38,159.32,159.32,7071.0,142.4048,142.4495,142.3959,142.3959,7071.0
2021-10-25 12:45:00,159.34,159.43,159.34,159.43,14413.0,142.4137,142.4942,142.4137,142.4942,14413.0
2021-10-25 12:50:00,159.42,159.49,159.41,159.45,12409.0,142.4852,142.5478,142.4763,142.512,12409.0
2021-10-25 12:55:00,159.46,159.46,159.42,159.45,16908.0,142.521,142.521,142.4852,142.512,16908.0
2021-10-25 13:00:00,159.45,159.59,159.43,159.58,8932.0,142.512,142.6372,142.4942,142.6282,8932.0
2021-10-25 13:05:00,159.58,159.6,159.51,159.51,13215.0,142.6282,142.6461,142.5657,142.5657,13215.0
2021-10-25 13:10:00,159.5,159.56,159.5,159.53,7240.0,142.5567,142.6104,142.5567,142.5836,7240.0
2021-10-25 13:15:00,159.54,159.57,159.39,159.4,7098.0,142.5925,142.6193,142.4584,142.4674,7098.0
2021-10-25 13:20:00,159.4,159.4,159.31,159.32,5009.0,142.4674,142.4674,142.3869,142.3959,5009.0
2021-10-25 13:25:00,159.33,159.39,159.29,159.38,4601.0,142.4048,142.4584,142.369,142.4495,4601.0
2021-10-25 13:30:00,159.4,159.44,159.39,159.44,6483.0,142.4674,142.5031,142.4584,142.5031,6483.0
2021-10-25 13:35:00,159.45,159.53,159.39,159.52,20251.0,142.512,142.5836,142.4584,142.5746,20251.0
2021-10-25 13:40:00,159.52,159.54,159.46,159.49,6375.0,142.5746,142.5925,142.521,142.5478,6375.0
2021-10-25 13:45:00,159.48,159.51,159.45,159.48,5475.0,142.5389,142.5657,142.512,142.5389,5475.0
2021-10-25 13:50:00,159.5,159.51,159.45,159.46,6588.0,142.5567,142.5657,142.512,142.521,6588.0
2021-10-25 13:55:00,159.46,159.5,159.38,159.41,14061.0,142.521,142.5567,142.4495,142.4763,14061.0
2021-10-25 14:00:00,159.4,159.41,159.33,159.41,7044.0,142.4674,142.4763,142.4048,142.4763,7044.0
2021-10-25 14:05:00,159.39,159.48,159.39,159.44,4872.0,142.4584,142.5389,142.4584,142.5031,4872.0
2021-10-25 14:10:00,159.42,159.43,159.29,159.34,23242.0,142.4852,142.4942,142.369,142.4137,23242.0
2021-10-25 14:15:00,159.32,159.36,159.3,159.35,12723.0,142.3959,142.4316,142.378,142.4227,12723.0
2021-10-25 14:20:00,159.35,159.43,159.34,159.43,8963.0,142.4227,142.4942,142.4137,142.4942,8963.0
2021-10-25 14:25:00,159.44,159.5,159.42,159.44,10029.0,142.5031,142.5567,142.4852,142.5031,10029.0
2021-10-25 14:30:00,159.44,159.5,159.43,159.43,15753.0,142.5031,142.5567,142.4942,142.4942,15753.0
2021-10-25 14:35:00,159.42,159.44,159.37,159.43,9563.0,142.4852,142.5031,142.4405,142.4942,9563.0
2021-10-25 14:40:00,159.44,159.51,159.42,159.47,9346.0,142.5031,142.5657,142.4852,142.5299,9346.0
2021-10-25 14:45:00,159.47,159.49,159.39,159.43,12510.0,142.5299,142.5478,142.4584,142.4942,12510.0
2021-10-25 14:50:00,159.44,159.44,159.33,159.35,11101.0,142.5031,142.5031,142.4048,142.4227,11101.0
2021-10-25 14:55:00,159.33,159.36,159.29,159.33,30799.0,142.4048,142.4316,142.369,142.4048,30799.0
2021-10-25 15:00:00,159.33,159.35,159.26,159.34,18035.0,142.4048,142.4227,142.3422,142.4137,18035.0
2021-10-25 15:05:00,159.34,159.38,159.22,159.24,12163.0,142.4137,142.4495,142.3065,142.3244,12163.0
2021-10-25 15:10:00,159.25,159.26,159.18,159.19,10098.0,142.3333,142.3422,142.2707,142.2797,10098.0
2021-10-25 15:15:00,159.21,159.22,159.16,159.17,10185.0,142.2975,142.3065,142.2529,142.2618,10185.0
2021-10-25 15:20:00,159.17,159.17,159.01,159.01,12523.0,142.2618,142.2618,142.1188,142.1188,12523.0
2021-10-25 15:25:00,159.02,159.13,159.01,159.12,20582.0,142.1277,142.226,142.1188,142.2171,20582.0
2021-10-25 15:30:00,159.12,159.14,159.06,159.14,24608.0,142.2171,142.235,142.1635,142.235,24608.0
2021-10-25 15:35:00,159.14,159.2,159.12,159.17,40404.0,142.235,142.2886,142.2171,142.2618,40404.0
2021-10-25 15:40:00,159.17,159.18,159.11,159.14,35866.0,142.2618,142.2707,142.2082,142.235,35866.0
2021-10-25 15:45:00,159.13,159.21,159.1,159.16,30309.0,142.226,142.2975,142.1992,142.2529,30309.0
2021-10-25 15:50:00,159.18,159.23,158.95,159.05,77683.0,142.2707,142.3154,142.0652,142.1545,77683.0
2021-10-25 15:55:00,159.05,159.22,159.0,159.22,159581.0,142.1545,142.3065,142.1099,142.3065,159581.0
2021-10-26 09:30:00,159.17,159.83,159.1,159.83,79946.0,142.2618,142.8517,142.1992,142.8517,79946.0
2021-10-26 09:35:00,159.85,159.98,159.18,159.31,19816.0,142.8696,142.9857,142.2707,142.3869,19816.0
2021-10-26 09:40:00,159.31,159.56,159.24,159.4,14653.0,142.3869,142.6104,142.3244,142.4674,14653.0
2021-10-26 09:45:00,159.44,159.47,159.17,159.25,21953.0,142.5031,142.5299,142.2618,142.3333,21953.0
2021-10-26 09:50:00,159.24,159.44,159.16,159.38,13075.0,142.3244,142.5031,142.2529,142.4495,13075.0
2021-10-26 09:55:00,159.36,159.47,159.19,159.38,22691.0,142.4316,142.5299,142.2797,142.4495,22691.0
2021-10-26 10:00:00,159.4,159.66,159.32,159.66,17165.0,142.4674,142.6997,142.3959,142.6997,17165.0
2021-10-26 10:05:00,159.66,159.71,159.51,159.53,19777.0,142.6997,142.7444,142.5657,142.5836,19777.0
2021-10-26 10:10:00,159.51,159.68,159.35,159.62,25715.0,142.5657,142.7176,142.4227,142.664,25715.0
2021-10-26 10:15:00,159.65,160.01,159.61,159.96,16558.0,142.6908,143.0126,142.6551,142.9679,16558.0
2021-10-26 10:20:00,160.01,160.04,159.77,159.77,76161.0,143.0126,143.0394,142.7981,142.7981,76161.0
2021-10-26 10:25:00,159.8,159.91,159.66,159.8,9886.0,142.8249,142.9232,142.6997,142.8249,9886.0
2021-10-26 10:30:00,159.77,159.98,159.75,159.89,12416.0,142.7981,142.9857,142.7802,142.9053,12416.0
2021-10-26 10:35:00,159.9,160.01,159.8,160.01,10050.0,142.9142,143.0126,142.8249,143.0126,10050.0
2021-10-26 10:40:00,159.98,160.0,159.85,159.87,12381.0,142.9857,143.0036,142.8696,142.8874,12381.0
2021-10-26 10:45:00,159.89,159.9,159.78,159.84,12635.0,142.9053,142.9142,142.807,142.8606,12635.0
2021-10-26 10:50:00,159.81,159.89,159.67,159.69,9563.0,142.8338,142.9053,142.7087,142.7266,9563.0
2021-10-26 10:55:00,159.77,159.84,159.72,159.8,15908.0,142.7981,142.8606,142.7534,142.8249,15908.0
2021-10-26 11:00:00,159.84,160.02,159.81,160.0,40715.0,142.8606,143.0215,142.8338,143.0036,40715.0
2021-10-26 11:05:00,160.0,160.13,160.0,160.05,29116.0,143.0036,143.1198,143.0036,143.0483,29116.0
2021-10-26 11:10:00,160.05,160.21,159.99,160.2,29955.0,143.0483,143.1913,142.9947,143.1824,29955.0
2021-10-26 11:15:00,160.19,160.3,160.13,160.2,17261.0,143.1734,143.2718,143.1198,143.1824,17261.0
2021-10-26 11:20:00,160.2,160.22,160.06,160.08,25609.0,143.1824,143.2003,143.0573,143.0751,25609.0
2021-10-26 11:25:00,160.08,160.16,160.04,160.16,12980.0,143.0751,143.1466,143.0394,143.1466,12980.0
2021-10-26 11:30:00,160.17,160.32,160.16,160.28,33900.0,143.1556,143.2896,143.1466,143.2539,33900.0
2021-10-26 11:35:00,160.27,160.53,160.25,160.49,35467.0,143.2449,143.4773,143.2271,143.4416,35467.0
2021-10-26 11:40:00,160.49,160.51,160.3,160.32,15884.0,143.4416,143.4594,143.2718,143.2896,15884.0
2021-10-26 11:45:00,160.35,160.37,160.2,160.22,13095.0,143.3164,143.3343,143.1824,143.2003,13095.0
2021-10-26 11:50:00,160.22,160.27,160.12,160.12,13516.0,143.2003,143.2449,143.1109,143.1109,13516.0
2021-10-26 11:55:00,160.12,160.33,160.09,160.31,18499.0,143.1109,143.2986,143.0841,143.2807,18499.0
2021-10-26 12:00:00,160.3,160.43,160.25,160.34,23152.0,143.2718,143.3879,143.2271,143.3075,23152.0
2021-10-26 12:05:00,160.35,160.69,160.3,160.66,95616.0,143.3164,143.6203,143.2718,143.5935,95616.0
2021-10-26 12:10:00,160.64,160.64,160.46,160.54,15573.0,143.5756,143.5756,143.4148,143.4863,15573.0
2021-10-26 12:15:00,160.51,160.55,160.38,160.46,13879.0,143.4594,143.4952,143.3433,143.4148,13879.0
2021-10-26 12:20:00,160.45,160.49,160.4,160.47,12496.0,143.4058,143.4416,143.3611,143.4237,12496.0
2021-10-26 12:25:00,160.47,160.47,160.36,160.41,10490.0,143.4237,143.4237,143.3254,143.3701,10490.0
2021-10-26 12:30:00,160.39,160.42,160.32,160.39,13262.0,143.3522,143.379,143.2896,143.3522,13262.0
2021-10-26 12:35:00,160.38,160.47,160.38,160.46,10199.0,143.3433,143.4237,143.3433,143.4148,10199.0
2021-10-26 12:40:00,160.45,160.8,160.44,160.77,27711.0,143.4058,143.7186,143.3969,143.6918,27711.0
2021-10-26 12:45:00,160.75,161.06,160.75,161.05,21939.0,143.674,143.951,143.674,143.9421,21939.0
2021-10-26 12:50:00,161.05,161.05,160.92,160.96,17350.0,143.9421,143.9421,143.8259,143.8616,17350.0
2021-10-26 12:55:00,160.99,160.99,160.89,160.99,24024.0,143.8885,143.8885,143.7991,143.8885,24024.0
2021-10-26 13:00:00,160.99,160.99,160.8,160.91,22266.0,143.8885,143.8885,143.7186,143.817,22266.0
2021-10-26 13:05:00,160.93,160.93,160.79,160.85,7367.0,143.8348,143.8348,143.7097,143.7633,7367.0
2021-10-26 13:10:00,160.85,160.98,160.71,160.98,22565.0,143.7633,143.8795,143.6382,143.8795,22565.0
2021-10-26 13:15:00,160.97,161.02,160.94,160.97,9788.0,143.8706,143.9153,143.8438,143.8706,9788.0
2021-10-26 13:20:00,160.97,161.11,160.92,161.11,9702.0,143.8706,143.9957,143.8259,143.9957,9702.0
2021-10-26 13:25:00,161.11,161.13,161.01,161.11,9059.0,143.9957,144.0136,143.9063,143.9957,9059.0
2021-10-26 13:30:00,161.11,161.14,160.96,160.97,16377.0,143.9957,144.0225,143.8616,143.8706,16377.0
2021-10-26 13:35:00,160.98,161.0,160.86,160.95,12320.0,143.8795,143.8974,143.7723,143.8527,12320.0
2021-10-26 13:40:00,160.95,161.04,160.94,161.03,14248.0,143.8527,143.9331,143.8438,143.9242,14248.0
2021-10-26 13:45:00,161.02,161.04,160.93,160.95,19463.0,143.9153,143.9331,143.8348,143.8527,19463.0
2021-10-26 13:50:00,160.95,160.95,160.78,160.78,24199.0,143.8527,143.8527,143.7008,143.7008,24199.0
2021-10-26 13:55:00,160.77,160.84,160.74,160.82,46180.0,143.6918,143.7544,143.665,143.7365,46180.0
2021-10-26 14:00:00,160.82,161.01,160.8,160.96,40449.0,143.7365,143.9063,143.7186,143.8616,40449.0
2021-10-26 14:05:00,160.97,160.98,160.86,160.88,14957.0,143.8706,143.8795,143.7723,143.7901,14957.0
2021-10-26 14:10:00,160.86,160.89,160.83,160.88,11544.0,143.7723,143.7991,143.7455,143.7901,11544.0
2021-10-26 14:15:00,160.89,160.97,160.89,160.91,14106.0,143.7991,143.8706,143.7991,143.817,14106.0
2021-10-26 14:20:00,160.94,160.96,160.82,160.82,12198.0,143.8438,143.8616,143.7365,143.7365,12198.0
2021-10-26 14:25:00,160.84,160.85,160.79,160.8,11159.0,143.7544,143.7633,143.7097,143.7186,11159.0
2021-10-26 14:30:00,160.81,160.84,160.75,160.84,10243.0,143.7276,143.7544,143.674,143.7544,10243.0
2021-10-26 14:35:00,160.82,160.91,160.8,160.88,12223.0,143.7365,143.817,143.7186,143.7901,12223.0
2021-10-26 14:40:00,160.88,160.94,160.86,160.92,9273.0,143.7901,143.8438,143.7723,143.8259,9273.0
2021-10-26 14:45:00,160.93,161.0,160.92,161.0,6889.0,143.8348,143.8974,143.8259,143.8974,6889.0
2021-10-26 14:50:00,161.0,161.03,160.93,160.93,11626.0,143.8974,143.9242,143.8348,143.8348,11626.0
2021-10-26 14:55:00,160.94,161.02,160.94,160.98,10881.0,143.8438,143.9153,143.8438,143.8795,10881.0
2021-10-26 15:00:00,160.99,161.18,160.96,161.17,20377.0,143.8885,144.0583,143.8616,144.0493,20377.0
2021-10-26 15:05:00,161.16,161.16,161.09,161.11,10331.0,144.0404,144.0404,143.9778,143.9957,10331.0
2021-10-26 15:10:00,161.12,161.21,161.12,161.16,16743.0,144.0047,144.0851,144.0047,144.0404,16743.0
2021-10-26 15:15:00,161.15,161.39,161.11,161.39,24764.0,144.0315,144.246,143.9957,144.246,24764.0
2021-10-26 15:20:00,161.4,161.4,161.3,161.31,45538.0,144.2549,144.2549,144.1655,144.1745,45538.0
2021-10-26 15:25:00,161.34,161.38,161.24,161.24,19178.0,144.2013,144.237,144.1119,144.1119,19178.0
2021-10-26 15:30:00,161.24,161.3,161.17,161.28,22566.0,144.1119,144.1655,144.0493,144.1477,22566.0
2021-10-26 15:35:00,161.29,161.35,161.22,161.25,24217.0,144.1566,144.2102,144.094,144.1208,24217.0
2021-10-26 15:40:00,161.28,161.33,161.19,161.23,34343.0,144.1477,144.1923,144.0672,144.103,34343.0
2021-10-26 15:45:00,161.23,161.39,161.22,161.33,33153.0,144.103,144.246,144.094,144.1923,33153.0
2021-10-26 15:50:00,161.31,161.35,161.1,161.28,68557.0,144.1745,144.2102,143.9868,144.1477,68557.0
2021-10-26 15:55:00,161.28,161.31,161.1,161.17,235189.0,144.1477,144.1745,143.9868,144.0493,235189.0
2021-10-27 09:30:00,161.75,161.84,161.12,161.73,92597.0,144.5677,144.6482,144.0047,144.5499,92597.0
2021-10-27 09:35:00,161.71,161.73,161.03,161.2,43966.0,144.532,144.5499,143.9242,144.0762,43966.0
2021-10-27 09:40:00,161.21,161.51,161.01,161.01,35439.0,144.0851,144.3532,143.9063,143.9063,35439.0
2021-10-27 09:45:00,161.01,161.09,160.63,160.96,30887.0,143.9063,143.9778,143.5667,143.8616,30887.0
2021-10-27 09:50:00,161.01,161.09,160.79,160.9,29556.0,143.9063,143.9778,143.7097,143.808,29556.0
2021-10-27 09:55:00,160.92,161.04,160.65,161.03,21069.0,143.8259,143.9331,143.5846,143.9242,21069.0
2021-10-27 10:00:00,161.01,161.46,160.99,161.39,29233.0,143.9063,144.3085,143.8885,144.246,29233.0
2021-10-27 10:05:00,161.32,161.32,160.76,160.79,21495.0,144.1834,144.1834,143.6829,143.7097,21495.0
2021-10-27 10:10:00,160.8,160.81,160.59,160.59,17251.0,143.7186,143.7276,143.531,143.531,17251.0
2021-10-27 10:15:00,160.59,160.6,160.12,160.31,18468.0,143.531,143.5399,143.1109,143.2807,18468.0
2021-10-27 10:20:00,160.33,160.45,160.17,160.25,13161.0,143.2986,143.4058,143.1556,143.2271,13161.0
2021-10-27 10:25:00,160.24,160.35,160.02,160.15,21243.0,143.2181,143.3164,143.0215,143.1377,21243.0
2021-10-27 10:30:00,160.19,160.2,159.98,160.14,26042.0,143.1734,143.1824,142.9857,143.1288,26042.0
2021-10-27 10:35:00,160.15,160.2,159.9,159.98,17313.0,143.1377,143.1824,142.9142,142.9857,17313.0
2021-10-27 10:40:00,160.0,160.09,159.95,160.06,17767.0,143.0036,143.0841,142.9589,143.0573,17767.0
2021-10-27 10:45:00,160.08,160.19,159.97,159.97,26588.0,143.0751,143.1734,142.9768,142.9768,26588.0
2021-10-27 10:50:00,159.95,160.01,159.82,159.96,18846.0,142.9589,143.0126,142.8427,142.9679,18846.0
2021-10-27 10:55:00,159.98,160.04,159.73,159.78,18466.0,142.9857,143.0394,142.7623,142.807,18466.0
2021-10-27 11:00:00,159.76,159.85,159.67,159.76,14826.0,142.7891,142.8696,142.7087,142.7891,14826.0
2021-10-27 11:05:00,159.72,159.79,159.61,159.68,18453.0,142.7534,142.8159,142.6551,142.7176,18453.0
2021-10-27 11:10:00,159.68,159.79,159.56,159.77,9833.0,142.7176,142.8159,142.6104,142.7981,9833.0
2021-10-27 11:15:00,159.85,159.97,159.77,159.92,7993.0,142.8696,142.9768,142.7981,142.9321,7993.0
2021-10-27 11:20:00,159.95,159.96,159.8,159.82,13951.0,142.9589,142.9679,142.8249,142.8427,13951.0
2021-10-27 11:25:00,159.84,160.06,159.83,159.96,10820.0,142.8606,143.0573,142.8517,142.9679,10820.0
2021-10-27 11:30:00,159.94,159.94,159.78,159.84,9201.0,142.95,142.95,142.807,142.8606,9201.0
2021-10-27 11:35:00,159.85,159.88,159.75,159.8,12044.0,142.8696,142.8964,142.7802,142.8249,12044.0
2021-10-27 11:40:00,159.84,159.94,159.83,159.89,8169.0,142.8606,142.95,142.8517,142.9053,8169.0
2021-10-27 11:45:00,159.89,159.91,159.8,159.89,7799.0,142.9053,142.9232,142.8249,142.9053,7799.0
2021-10-27 11:50:00,159.89,160.25,159.88,160.2,8455.0,142.9053,143.2271,142.8964,143.1824,8455.0
2021-10-27 11:55:00,160.18,160.24,160.1,160.11,6269.0,143.1645,143.2181,143.093,143.1019,6269.0
2021-10-27 12:00:00,160.14,160.27,160.13,160.13,6365.0,143.1288,143.2449,143.1198,143.1198,6365.0
2021-10-27 12:05:00,160.15,160.29,160.12,160.26,7871.0,143.1377,143.2628,143.1109,143.236,7871.0
2021-10-27 12:10:00,160.31,160.39,160.31,160.39,8270.0,143.2807,143.3522,143.2807,143.3522,8270.0
2021-10-27 12:15:00,160.4,160.48,160.4,160.43,6548.0,143.3611,143.4326,143.3611,143.3879,6548.0
2021-10-27 12:20:00,160.4,160.59,160.38,160.56,14437.0,143.3611,143.531,143.3433,143.5041,14437.0
2021-10-27 12:25:00,160.57,160.7,160.57,160.67,8292.0,143.5131,143.6293,143.5131,143.6025,8292.0
2021-10-27 12:30:00,160.66,160.66,160.44,160.44,6337.0,143.5935,143.5935,143.3969,143.3969,6337.0
2021-10-27 12:35:00,160.45,160.49,160.39,160.44,10366.0,143.4058,143.4416,143.3522,143.3969,10366.0
2021-10-27 12:40:00,160.4,160.51,160.4,160.51,5765.0,143.3611,143.4594,143.3611,143.4594,5765.0
2021-10-27 12:45:00,160.5,160.5,160.36,160.41,6880.0,143.4505,143.4505,143.3254,143.3701,6880.0
2021-10-27 12:50:00,160.41,160.45,160.33,160.35,7137.0,143.3701,143.4058,143.2986,143.3164,7137.0
2021-10-27 12:55:00,160.35,160.39,160.27,160.27,7546.0,143.3164,143.3522,143.2449,143.2449,7546.0
2021-10-27 13:00:00,160.29,160.34,160.19,160.2,8776.0,143.2628,143.3075,143.1734,143.1824,8776.0
2021-10-27 13:05:00,160.22,160.26,160.14,160.18,3325.0,143.2003,143.236,143.1288,143.1645,3325.0
2021-10-27 13:10:00,160.17,160.18,160.11,160.16,5485.0,143.1556,143.1645,143.1019,143.1466,5485.0
2021-10-27 13:15:00,160.18,160.29,160.15,160.25,8063.0,143.1645,143.2628,143.1377,143.2271,8063.0
2021-10-27 13:20:00,160.25,160.33,160.24,160.26,10068.0,143.2271,143.2986,143.2181,143.236,10068.0
2021-10-27 13:25:00,160.27,160.39,160.26,160.39,6666.0,143.2449,143.3522,143.236,143.3522,6666.0
2021-10-27 13:30:00,160.4,160.44,160.32,160.43,6315.0,143.3611,143.3969,143.2896,143.3879,6315.0
2021-10-27 13:35:00,160.43,160.58,160.37,160.56,9766.0,143.3879,143.522,143.3343,143.5041,9766.0
2021-10-27 13:40:00,160.55,160.55,160.48,160.52,11299.0,143.4952,143.4952,143.4326,143.4684,11299.0
2021-10-27 13:45:00,160.54,160.59,160.54,160.57,12504.0,143.4863,143.531,143.4863,143.5131,12504.0
2021-10-27 13:50:00,160.59,160.68,160.57,160.66,10453.0,143.531,143.6114,143.5131,143.5935,10453.0
2021-10-27 13:55:00,160.67,160.72,160.65,160.68,11863.0,143.6025,143.6471,143.5846,143.6114,11863.0
2021-10-27 14:00:00,160.68,160.76,160.66,160.71,15465.0,143.6114,143.6829,143.5935,143.6382,15465.0
2021-10-27 14:05:00,160.71,160.74,160.68,160.71,7983.0,143.6382,143.665,143.6114,143.6382,7983.0
2021-10-27 14:10:00,160.71,160.85,160.71,160.84,9388.0,143.6382,143.7633,143.6382,143.7544,9388.0
2021-10-27 14:15:00,160.85,160.88,160.81,160.86,6869.0,143.7633,143.7901,143.7276,143.7723,6869.0
2021-10-27 14:20:00,160.87,160.94,160.85,160.87,10631.0,143.7812,143.8438,143.7633,143.7812,10631.0
2021-10-27 14:25:00,160.86,160.96,160.86,160.96,5682.0,143.7723,143.8616,143.7723,143.8616,5682.0
2021-10-27 14:30:00,160.96,161.0,160.87,160.93,13771.0,143.8616,143.8974,143.7812,143.8348,13771.0
2021-10-27 14:35:00,160.92,160.99,160.87,160.99,11938.0,143.8259,143.8885,143.7812,143.8885,11938.0
2021-10-27 14:40:00,161.0,161.0,160.86,160.88,6071.0,143.8974,143.8974,143.7723,143.7901,6071.0
2021-10-27 14:45:00,160.88,160.97,160.85,160.96,7942.0,143.7901,143.8706,143.7633,143.8616,7942.0
2021-10-27 14:50:00,160.98,160.98,160.91,160.97,11918.0,143.8795,143.8795,143.817,143.8706,11918.0
2021-10-27 14:55:00,160.97,161.01,160.92,161.01,12580.0,143.8706,143.9063,143.8259,143.9063,12580.0
2021-10-27 15:00:00,161.0,161.09,160.97,161.04,14283.0,143.8974,143.9778,143.8706,143.9331,14283.0
2021-10-27 15:05:00,161.05,161.12,161.01,161.08,21246.0,143.9421,144.0047,143.9063,143.9689,21246.0
2021-10-27 15:10:00,161.07,161.07,160.98,160.99,15316.0,143.96,143.96,143.8795,143.8885,15316.0
2021-10-27 15:15:00,161.0,161.14,160.97,160.98,14803.0,143.8974,144.0225,143.8706,143.8795,14803.0
2021-10-27 15:20:00,160.99,161.02,160.84,160.86,17247.0,143.8885,143.9153,143.7544,143.7723,17247.0
2021-10-27 15:25:00,160.86,160.94,160.8,160.88,12205.0,143.7723,143.8438,143.7186,143.7901,12205.0
2021-10-27 15:30:00,160.88,160.93,160.7,160.81,17578.0,143.7901,143.8348,143.6293,143.7276,17578.0
2021-10-27 15:35:00,160.8,160.8,160.66,160.7,14503.0,143.7186,143.7186,143.5935,143.6293,14503.0
2021-10-27 15:40:00,160.69,160.74,160.64,160.71,15492.0,143.6203,143.665,143.5756,143.6382,15492.0
2021-10-27 15:45:00,160.7,160.77,160.63,160.65,20801.0,143.6293,143.6918,143.5667,143.5846,20801.0
2021-10-27 15:50:00,160.63,160.8,160.6,160.73,66107.0,143.5667,143.7186,143.5399,143.6561,66107.0
2021-10-27 15:55:00,160.72,160.72,160.58,160.64,143748.0,143.6471,143.6471,143.522,143.5756,143748.0
2021-10-28 09:30:00,160.72,161.11,160.46,160.97,83662.0,143.6471,143.9957,143.4148,143.8706,83662.0
2021-10-28 09:35:00,161.02,161.41,161.01,161.26,13484.0,143.9153,144.2638,143.9063,144.1298,13484.0
2021-10-28 09:40:00,161.23,161.4,160.99,161.25,18121.0,144.103,144.2549,143.8885,144.1208,18121.0
2021-10-28 09:45:00,161.22,161.67,161.2,161.43,36455.0,144.094,144.4962,144.0762,144.2817,36455.0
2021-10-28 09:50:00,161.46,161.67,161.35,161.45,40520.0,144.3085,144.4962,144.2102,144.2996,40520.0
2021-10-28 09:55:00,161.46,161.46,161.2,161.28,20183.0,144.3085,144.3085,144.0762,144.1477,20183.0
2021-10-28 10:00:00,161.3,161.46,161.04,161.11,24225.0,144.1655,144.3085,143.9331,143.9957,24225.0
2021-10-28 10:05:00,161.1,161.26,161.02,161.17,12179.0,143.9868,144.1298,143.9153,144.0493,12179.0
2021-10-28 10:10:00,161.17,161.17,160.66,160.68,19322.0,144.0493,144.0493,143.5935,143.6114,19322.0
2021-10-28 10:15:00,160.69,160.86,160.6,160.82,16211.0,143.6203,143.7723,143.5399,143.7365,16211.0
2021-10-28 10:20:00,160.79,160.93,160.69,160.86,14280.0,143.7097,143.8348,143.6203,143.7723,14280.0
2021-10-28 10:25:00,160.83,161.0,160.74,160.95,10620.0,143.7455,143.8974,143.665,143.8527,10620.0
2021-10-28 10:30:00,160.96,161.07,160.77,160.89,13062.0,143.8616,143.96,143.6918,143.7991,13062.0
2021-10-28 10:35:00,160.88,161.05,160.75,161.05,20359.0,143.7901,143.9421,143.674,143.9421,20359.0
2021-10-28 10:40:00,161.04,161.09,160.96,161.06,18552.0,143.9331,143.9778,143.8616,143.951,18552.0
2021-10-28 10:45:00,161.01,161.33,161.0,161.33,59968.0,143.9063,144.1923,143.8974,144.1923,59968.0
2021-10-28 10:50:00,161.34,161.34,161.2,161.27,23138.0,144.2013,144.2013,144.0762,144.1387,23138.0
2021-10-28 10:55:00,161.26,161.31,161.2,161.29,18402.0,144.1298,144.1745,144.0762,144.1566,18402.0
2021-10-28 11:00:00,161.27,161.31,161.23,161.24,14175.0,144.1387,144.1745,144.103,144.1119,14175.0
2021-10-28 11:05:00,161.19,161.28,161.08,161.19,35212.0,144.0672,144.1477,143.9689,144.0672,35212.0
2021-10-28 11:10:00,161.19,161.19,161.02,161.15,27062.0,144.0672,144.0672,143.9153,144.0315,27062.0
2021-10-28 11:15:00,161.17,161.3,161.12,161.22,13590.0,144.0493,144.1655,144.0047,144.094,13590.0
2021-10-28 11:20:00,161.24,161.24,161.05,161.06,18917.0,144.1119,144.1119,143.9421,143.951,18917.0
2021-10-28 11:25:00,161.08,161.2,161.05,161.06,16047.0,143.9689,144.0762,143.9421,143.951,16047.0
2021-10-28 11:30:00,161.07,161.17,160.99,161.0,27362.0,143.96,144.0493,143.8885,143.8974,27362.0
2021-10-28 11:35:00,160.99,161.12,160.98,161.11,21660.0,143.8885,144.0047,143.8795,143.9957,21660.0
2021-10-28 11:40:00,161.11,161.21,161.02,161.07,19157.0,143.9957,144.0851,143.9153,143.96,19157.0
2021-10-28 11:45:00,161.08,161.08,160.84,160.87,26954.0,143.9689,143.9689,143.7544,143.7812,26954.0
2021-10-28 11:50:00,160.9,160.94,160.79,160.93,9196.0,143.808,143.8438,143.7097,143.8348,9196.0
2021-10-28 11:55:00,160.96,161.01,160.85,160.88,5710.0,143.8616,143.9063,143.7633,143.7901,5710.0
2021-10-28 12:00:00,160.89,160.93,160.76,160.88,10462.0,143.7991,143.8348,143.6829,143.7901,10462.0
2021-10-28 12:05:00,160.91,160.94,160.85,160.9,8838.0,143.817,143.8438,143.7633,143.808,8838.0
2021-10-28 12:10:00,160.9,161.01,160.89,161.01,12789.0,143.808,143.9063,143.7991,143.9063,12789.0
2021-10-28 12:15:00,161.02,161.12,161.01,161.02,8658.0,143.9153,144.0047,143.9063,143.9153,8658.0
2021-10-28 12:20:00,161.03,161.03,160.92,160.94,5514.0,143.9242,143.9242,143.8259,143.8438,5514.0
2021-10-28 12:25:00,160.94,161.09,160.9,161.09,22686.0,143.8438,143.9778,143.808,143.9778,22686.0
2021-10-28 12:30:00,161.08,161.2,161.05,161.19,11605.0,143.9689,144.0762,143.9421,144.0672,11605.0
2021-10-28 12:35:00,161.18,161.3,161.12,161.25,19849.0,144.0583,144.1655,144.0047,144.1208,19849.0
2021-10-28 12:40:00,161.24,161.24,161.13,161.22,9815.0,144.1119,144.1119,144.0136,144.094,9815.0
2021-10-28 12:45:00,161.22,161.27,161.2,161.23,9082.0,144.094,144.1387,144.0762,144.103,9082.0
2021-10-28 12:50:00,161.23,161.23,161.05,161.06,10827.0,144.103,144.103,143.9421,143.951,10827.0
2021-10-28 12:55:00,161.07,161.07,160.85,160.86,12927.0,143.96,143.96,143.7633,143.7723,12927.0
2021-10-28 13:00:00,160.88,161.01,160.83,160.89,21278.0,143.7901,143.9063,143.7455,143.7991,21278.0
2021-10-28 13:05:00,160.88,160.88,160.75,160.81,3611.0,143.7901,143.7901,143.674,143.7276,3611.0
2021-10-28 13:10:00,160.81,160.89,160.77,160.82,5336.0,143.7276,143.7991,143.6918,143.7365,5336.0
2021-10-28 13:15:00,160.84,160.92,160.83,160.9,4371.0,143.7544,143.8259,143.7455,143.808,4371.0
2021-10-28 13:20:00,160.89,160.94,160.88,160.9,2453.0,143.7991,143.8438,143.7901,143.808,2453.0
2021-10-28 13:25:00,160.88,160.96,160.85,160.95,3108.0,143.7901,143.8616,143.7633,143.8527,3108.0
2021-10-28 13:30:00,160.95,161.08,160.95,161.05,4959.0,143.8527,143.9689,143.8527,143.9421,4959.0
2021-10-28 13:35:00,161.07,161.08,160.96,160.99,10601.0,143.96,143.9689,143.8616,143.8885,10601.0
2021-10-28 13:40:00,160.98,161.03,160.97,160.98,6303.0,143.8795,143.9242,143.8706,143.8795,6303.0
2021-10-28 13:45:00,160.96,160.99,160.9,160.9,7446.0,143.8616,143.8885,143.808,143.808,7446.0
2021-10-28 13:50:00,160.91,160.94,160.87,160.88,7618.0,143.817,143.8438,143.7812,143.7901,7618.0
2021-10-28 13:55:00,160.88,160.91,160.83,160.87,5900.0,143.7901,143.817,143.7455,143.7812,5900.0
2021-10-28 14:00:00,160.87,160.96,160.85,160.95,10682.0,143.7812,143.8616,143.7633,143.8527,10682.0
2021-10-28 14:05:00,160.95,161.0,160.93,160.97,8150.0,143.8527,143.8974,143.8348,143.8706,8150.0
2021-10-28 14:10:00,160.97,161.04,160.97,161.02,5863.0,143.8706,143.9331,143.8706,143.9153,5863.0
2021-10-28 14:15:00,161.03,161.13,161.03,161.08,12829.0,143.9242,144.0136,143.9242,143.9689,12829.0
2021-10-28 14:20:00,161.09,161.09,161.02,161.05,11201.0,143.9778,143.9778,143.9153,143.9421,11201.0
2021-10-28 14:25:00,161.05,161.05,160.95,161.03,11169.0,143.9421,143.9421,143.8527,143.9242,11169.0
2021-10-28 14:30:00,161.05,161.05,160.96,160.99,12310.0,143.9421,143.9421,143.8616,143.8885,12310.0
2021-10-28 14:35:00,161.03,161.03,160.97,160.99,10094.0,143.9242,143.9242,143.8706,143.8885,10094.0
2021-10-28 14:40:00,161.01,161.03,160.95,161.0,8450.0,143.9063,143.9242,143.8527,143.8974,8450.0
2021-10-28 14:45:00,161.02,161.03,160.98,161.03,8576.0,143.9153,143.9242,143.8795,143.9242,8576.0
2021-10-28 14:50:00,161.03,161.07,161.01,161.05,8296.0,143.9242,143.96,143.9063,143.9421,8296.0
2021-10-28 14:55:00,161.06,161.09,161.03,161.07,7334.0,143.951,143.9778,143.9242,143.96,7334.0
2021-10-28 15:00:00,161.06,161.08,160.99,161.04,15034.0,143.951,143.9689,143.8885,143.9331,15034.0
2021-10-28 15:05:00,161.04,161.18,161.03,161.16,16718.0,143.9331,144.0583,143.9242,144.0404,16718.0
2021-10-28 15:10:00,161.15,161.15,161.03,161.06,15928.0,144.0315,144.0315,143.9242,143.951,15928.0
2021-10-28 15:15:00,161.06,161.14,161.04,161.1,15341.0,143.951,144.0225,143.9331,143.9868,15341.0
2021-10-28 15:20:00,161.06,161.21,161.06,161.17,18511.0,143.951,144.0851,143.951,144.0493,18511.0
2021-10-28 15:25:00,161.17,161.18,161.05,161.08,18873.0,144.0493,144.0583,143.9421,143.9689,18873.0
2021-10-28 15:30:00,161.08,161.24,161.01,161.12,24567.0,143.9689,144.1119,143.9063,144.0047,24567.0
2021-10-28 15:35:00,161.12,161.15,161.05,161.09,30608.0,144.0047,144.0315,143.9421,143.9778,30608.0
2021-10-28 15:40:00,161.1,161.29,161.09,161.29,21049.0,143.9868,144.1566,143.9778,144.1566,21049.0
2021-10-28 15:45:00,161.28,161.39,161.26,161.36,25586.0,144.1477,144.246,144.1298,144.2192,25586.0
2021-10-28 15:50:00,161.38,161.71,161.34,161.47,90749.0,144.237,144.532,144.2013,144.3175,90749.0
2021-10-28 15:55:00,161.41,161.73,161.33,161.64,241164.0,144.2638,144.5499,144.1923,144.4694,241164.0
2021-10-29 09:30:00,161.54,161.89,161.03,161.81,79915.0,144.38,144.6929,143.9242,144.6214,79915.0
2021-10-29 09:35:00,161.8,162.16,161.8,161.97,27161.0,144.6124,144.9342,144.6124,144.7644,27161.0
2021-10-29 09:40:00,162.09,162.26,161.67,161.73,27436.0,144.8716,145.0236,144.4962,144.5499,27436.0
2021-10-29 09:45:00,161.75,162.08,161.58,161.81,15238.0,144.5677,144.8627,144.4158,144.6214,15238.0
2021-10-29 09:50:00,161.86,161.88,161.64,161.76,23568.0,144.666,144.6839,144.4694,144.5767,23568.0
2021-10-29 09:55:00,161.76,161.85,161.41,161.47,19374.0,144.5767,144.6571,144.2638,144.3175,19374.0
2021-10-29 10:00:00,161.48,161.68,161.39,161.51,24294.0,144.3264,144.5052,144.246,144.3532,24294.0
2021-10-29 10:05:00,161.53,161.54,161.25,161.25,17870.0,144.3711,144.38,144.1208,144.1208,17870.0
2021-10-29 10:10:00,161.25,161.47,161.23,161.42,13043.0,144.1208,144.3175,144.103,144.2728,13043.0
2021-10-29 10:15:00,161.46,161.52,161.36,161.44,9899.0,144.3085,144.3622,144.2192,144.2907,9899.0
2021-10-29 10:20:00,161.43,161.6,161.35,161.36,9933.0,144.2817,144.4337,144.2102,144.2192,9933.0
2021-10-29 10:25:00,161.36,161.4,161.16,161.31,12399.0,144.2192,144.2549,144.0404,144.1745,12399.0
2021-10-29 10:30:00,161.31,161.31,161.07,161.17,7787.0,144.1745,144.1745,143.96,144.0493,7787.0
2021-10-29 10:35:00,161.15,161.32,161.12,161.23,17944.0,144.0315,144.1834,144.0047,144.103,17944.0
2021-10-29 10:40:00,161.25,161.3,161.15,161.29,11813.0,144.1208,144.1655,144.0315,144.1566,11813.0
2021-10-29 10:45:00,161.27,161.42,161.25,161.37,19897.0,144.1387,144.2728,144.1208,144.2281,19897.0
2021-10-29 10:50:00,161.35,161.55,161.34,161.34,16248.0,144.2102,144.389,144.2013,144.2013,16248.0
2021-10-29 10:55:00,161.36,161.59,161.36,161.53,20494.0,144.2192,144.4247,144.2192,144.3711,20494.0
2021-10-29 11:00:00,161.53,161.54,161.45,161.51,15304.0,144.3711,144.38,144.2996,144.3532,15304.0
2021-10-29 11:05:00,161.51,161.58,161.42,161.53,11961.0,144.3532,144.4158,144.2728,144.3711,11961.0
2021-10-29 11:10:00,161.51,161.66,161.51,161.53,13578.0,144.3532,144.4873,144.3532,144.3711,13578.0
2021-10-29 11:15:00,161.51,161.62,161.45,161.46,6942.0,144.3532,144.4515,144.2996,144.3085,6942.0
2021-10-29 11:20:00,161.43,161.44,161.33,161.34,14620.0,144.2817,144.2907,144.1923,144.2013,14620.0
2021-10-29 11:25:00,161.39,161.39,161.22,161.22,19292.0,144.246,144.246,144.094,144.094,19292.0
2021-10-29 11:30:00,161.23,161.52,161.23,161.46,21357.0,144.103,144.3622,144.103,144.3085,21357.0
2021-10-29 11:35:00,161.47,161.51,161.28,161.3,16247.0,144.3175,144.3532,144.1477,144.1655,16247.0
2021-10-29 11:40:00,161.28,161.28,161.05,161.09,12987.0,144.1477,144.1477,143.9421,143.9778,12987.0
2021-10-29 11:45:00,161.07,161.25,161.06,161.24,12247.0,143.96,144.1208,143.951,144.1119,12247.0
2021-10-29 11:50:00,161.24,161.38,161.21,161.37,9849.0,144.1119,144.237,144.0851,144.2281,9849.0
2021-10-29 11:55:00,161.4,161.4,161.31,161.35,9390.0,144.2549,144.2549,144.1745,144.2102,9390.0
2021-10-29 12:00:00,161.34,161.41,161.28,161.3,15011.0,144.2013,144.2638,144.1477,144.1655,15011.0
2021-10-29 12:05:00,161.31,161.4,161.31,161.37,7335.0,144.1745,144.2549,144.1745,144.2281,7335.0
2021-10-29 12:10:00,161.37,161.49,161.37,161.37,9076.0,144.2281,144.3353,144.2281,144.2281,9076.0
2021-10-29 12:15:00,161.37,161.39,161.31,161.38,6913.0,144.2281,144.246,144.1745,144.237,6913.0
2021-10-29 12:20:00,161.38,161.55,161.38,161.52,10511.0,144.237,144.389,144.237,144.3622,10511.0
2021-10-29 12:25:00,161.52,161.61,161.49,161.61,8044.0,144.3622,144.4426,144.3353,144.4426,8044.0
2021-10-29 12:30:00,161.62,161.67,161.62,161.66,8215.0,144.4515,144.4962,144.4515,144.4873,8215.0
2021-10-29 12:35:00,161.66,161.69,161.6,161.6,9234.0,144.4873,144.5141,144.4337,144.4337,9234.0
2021-10-29 12:40:00,161.61,161.66,161.55,161.66,15058.0,144.4426,144.4873,144.389,144.4873,15058.0
2021-10-29 12:45:00,161.65,161.74,161.61,161.72,10868.0,144.4783,144.5588,144.4426,144.5409,10868.0
2021-10-29 12:50:00,161.72,161.73,161.68,161.72,8272.0,144.5409,144.5499,144.5052,144.5409,8272.0
2021-10-29 12:55:00,161.72,161.72,161.57,161.58,29814.0,144.5409,144.5409,144.4068,144.4158,29814.0
2021-10-29 13:00:00,161.59,161.64,161.54,161.55,13801.0,144.4247,144.4694,144.38,144.389,13801.0
2021-10-29 13:05:00,161.55,161.6,161.51,161.58,9351.0,144.389,144.4337,144.3532,144.4158,9351.0
2021-10-29 13:10:00,161.58,161.6,161.48,161.51,9906.0,144.4158,144.4337,144.3264,144.3532,9906.0
2021-10-29 13:15:00,161.47,161.62,161.47,161.62,12232.0,144.3175,144.4515,144.3175,144.4515,12232.0
2021-10-29 13:20:00,161.61,161.64,161.58,161.64,7279.0,144.4426,144.4694,144.4158,144.4694,7279.0
2021-10-29 13:25:00,161.63,161.66,161.61,161.66,6238.0,144.4605,144.4873,144.4426,144.4873,6238.0
2021-10-29 13:30:00,161.66,161.71,161.62,161.71,6234.0,144.4873,144.532,144.4515,144.532,6234.0
2021-10-29 13:35:00,161.73,161.74,161.62,161.65,20766.0,144.5499,144.5588,144.4515,144.4783,20766.0
2021-10-29 13:40:00,161.64,161.68,161.6,161.63,11712.0,144.4694,144.5052,144.4337,144.4605,11712.0
2021-10-29 13:45:00,161.64,161.65,161.55,161.58,31517.0,144.4694,144.4783,144.389,144.4158,31517.0
2021-10-29 13:50:00,161.57,161.66,161.53,161.65,7985.0,144.4068,144.4873,144.3711,144.4783,7985.0
2021-10-29 13:55:00,161.66,161.78,161.66,161.76,9694.0,144.4873,144.5945,144.4873,144.5767,9694.0
2021-10-29 14:00:00,161.76,161.84,161.74,161.84,12528.0,144.5767,144.6482,144.5588,144.6482,12528.0
2021-10-29 14:05:00,161.84,161.84,161.63,161.66,11234.0,144.6482,144.6482,144.4605,144.4873,11234.0
2021-10-29 14:10:00,161.66,161.67,161.54,161.56,11968.0,144.4873,144.4962,144.38,144.3979,11968.0
2021-10-29 14:15:00,161.57,161.64,161.56,161.58,13755.0,144.4068,144.4694,144.3979,144.4158,13755.0
2021-10-29 14:20:00,161.58,161.61,161.44,161.45,15646.0,144.4158,144.4426,144.2907,144.2996,15646.0
2021-10-29 14:25:00,161.46,161.48,161.32,161.33,15932.0,144.3085,144.3264,144.1834,144.1923,15932.0
2021-10-29 14:30:00,161.36,161.41,161.32,161.37,20630.0,144.2192,144.2638,144.1834,144.2281,20630.0
2021-10-29 14:35:00,161.37,161.4,161.35,161.39,11927.0,144.2281,144.2549,144.2102,144.246,11927.0
2021-10-29 14:40:00,161.39,161.39,161.21,161.25,40995.0,144.246,144.246,144.0851,144.1208,40995.0
2021-10-29 14:45:00,161.25,161.26,161.22,161.25,36059.0,144.1208,144.1298,144.094,144.1208,36059.0
2021-10-29 14:50:00,161.24,161.4,161.23,161.38,123966.0,144.1119,144.2549,144.103,144.237,123966.0
2021-10-29 14:55:00,161.38,161.41,161.34,161.37,24819.0,144.237,144.2638,144.2013,144.2281,24819.0
2021-10-29 15:00:00,161.36,161.43,161.31,161.39,17030.0,144.2192,144.2817,144.1745,144.246,17030.0
2021-10-29 15:05:00,161.38,161.44,161.34,161.39,30726.0,144.237,144.2907,144.2013,144.246,30726.0
2021-10-29 15:10:00,161.38,161.52,161.38,161.51,20091.0,144.237,144.3622,144.237,144.3532,20091.0
2021-10-29 15:15:00,161.51,161.52,161.4,161.47,15927.0,144.3532,144.3622,144.2549,144.3175,15927.0
2021-10-29 15:20:00,161.48,161.68,161.46,161.47,20589.0,144.3264,144.5052,144.3085,144.3175,20589.0
2021-10-29 15:25:00,161.48,161.51,161.27,161.29,27785.0,144.3264,144.3532,144.1387,144.1566,27785.0
2021-10-29 15:30:00,161.28,161.28,161.02,161.07,30459.0,144.1477,144.1477,143.9153,143.96,30459.0
2021-10-29 15:35:00,161.06,161.11,160.9,161.09,61371.0,143.951,143.9957,143.808,143.9778,61371.0
2021-10-29 15:40:00,161.09,161.24,161.08,161.18,31450.0,143.9778,144.1119,143.9689,144.0583,31450.0
2021-10-29 15:45:00,161.18,161.29,161.12,161.12,66849.0,144.0583,144.1566,144.0047,144.0047,66849.0
2021-10-29 15:50:00,161.14,162.05,161.14,161.65,128995.0,144.0225,144.8359,144.0225,144.4783,128995.0
2021-10-29 15:55:00,161.62,161.72,161.54,161.59,254386.0,144.4515,144.5409,144.38,144.4247,254386.0
2021-11-01 09:30:00,161.42,161.5,161.05,161.1,60723.0,144.2728,144.3443,143.9421,143.9868,60723.0
2021-11-01 09:35:00,161.09,161.13,160.93,160.93,11929.0,143.9778,144.0136,143.8348,143.8348,11929.0
2021-11-01 09:40:00,160.9,160.93,160.45,160.56,14080.0,143.808,143.8348,143.4058,143.5041,14080.0
2021-11-01 09:45:00,160.55,160.9,160.54,160.72,22260.0,143.4952,143.808,143.4863,143.6471,22260.0
2021-11-01 09:50:00,160.71,161.17,160.63,161.09,16205.0,143.6382,144.0493,143.5667,143.9778,16205.0
2021-11-01 09:55:00,161.08,161.35,161.07,161.27,21894.0,143.9689,144.2102,143.96,144.1387,21894.0
2021-11-01 10:00:00,161.22,161.28,160.86,160.99,17759.0,144.094,144.1477,143.7723,143.8885,17759.0
2021-11-01 10:05:00,160.98,161.0,160.59,160.71,12601.0,143.8795,143.8974,143.531,143.6382,12601.0
2021-11-01 10:10:00,160.61,160.76,160.54,160.67,12901.0,143.5488,143.6829,143.4863,143.6025,12901.0
2021-11-01 10:15:00,160.66,160.75,160.6,160.65,9825.0,143.5935,143.674,143.5399,143.5846,9825.0
2021-11-01 10:20:00,160.65,160.66,160.47,160.54,14886.0,143.5846,143.5935,143.4237,143.4863,14886.0
2021-11-01 10:25:00,160.54,160.58,160.35,160.38,13209.0,143.4863,143.522,143.3164,143.3433,13209.0
2021-11-01 10:30:00,160.38,160.52,160.3,160.45,16855.0,143.3433,143.4684,143.2718,143.4058,16855.0
2021-11-01 10:35:00,160.44,160.48,160.2,160.2,10293.0,143.3969,143.4326,143.1824,143.1824,10293.0
2021-11-01 10:40:00,160.18,160.39,160.18,160.37,28640.0,143.1645,143.3522,143.1645,143.3343,28640.0
2021-11-01 10:45:00,160.39,160.44,160.33,160.34,9917.0,143.3522,143.3969,143.2986,143.3075,9917.0
2021-11-01 10:50:00,160.33,160.49,160.3,160.3,12564.0,143.2986,143.4416,143.2718,143.2718,12564.0
2021-11-01 10:55:00,160.34,160.49,160.33,160.48,20802.0,143.3075,143.4416,143.2986,143.4326,20802.0
2021-11-01 11:00:00,160.52,160.77,160.52,160.76,12688.0,143.4684,143.6918,143.4684,143.6829,12688.0
2021-11-01 11:05:00,160.8,160.8,160.64,160.64,11328.0,143.7186,143.7186,143.5756,143.5756,11328.0
2021-11-01 11:10:00,160.65,160.68,160.5,160.57,20952.0,143.5846,143.6114,143.4505,143.5131,20952.0
2021-11-01 11:15:00,160.58,160.66,160.57,160.62,10850.0,143.522,143.5935,143.5131,143.5578,10850.0
2021-11-01 11:20:00,160.61,160.83,160.61,160.82,6139.0,143.5488,143.7455,143.5488,143.7365,6139.0
2021-11-01 11:25:00,160.84,160.87,160.66,160.67,19684.0,143.7544,143.7812,143.5935,143.6025,19684.0
2021-11-01 11:30:00,160.67,160.88,160.67,160.88,6714.0,143.6025,143.7901,143.6025,143.7901,6714.0
2021-11-01 11:35:00,160.89,160.91,160.82,160.84,12113.0,143.7991,143.817,143.7365,143.7544,12113.0
2021-11-01 11:40:00,160.84,160.9,160.75,160.87,8560.0,143.7544,143.808,143.674,143.7812,8560.0
2021-11-01 11:45:00,160.87,160.94,160.72,160.75,9422.0,143.7812,143.8438,143.6471,143.674,9422.0
2021-11-01 11:50:00,160.78,160.86,160.73,160.81,8110.0,143.7008,143.7723,143.6561,143.7276,8110.0
2021-11-01 11:55:00,160.85,160.89,160.75,160.89,8565.0,143.7633,143.7991,143.674,143.7991,8565.0
2021-11-01 12:00:00,160.9,160.9,160.82,160.86,5332.0,143.808,143.808,143.7365,143.7723,5332.0
2021-11-01 12:05:00,160.87,160.95,160.85,160.85,14015.0,143.7812,143.8527,143.7633,143.7633,14015.0
2021-11-01 12:10:00,160.84,160.87,160.68,160.71,6907.0,143.7544,143.7812,143.6114,143.6382,6907.0
2021-11-01 12:15:00,160.73,160.79,160.73,160.75,7498.0,143.6561,143.7097,143.6561,143.674,7498.0
2021-11-01 12:20:00,160.77,160.91,160.76,160.9,13963.0,143.6918,143.817,143.6829,143.808,13963.0
2021-11-01 12:25:00,160.88,160.98,160.84,160.94,9389.0,143.7901,143.8795,143.7544,143.8438,9389.0
2021-11-01 12:30:00,160.95,161.06,160.91,161.03,11546.0,143.8527,143.951,143.817,143.9242,11546.0
2021-11-01 12:35:00,161.04,161.18,161.04,161.12,5758.0,143.9331,144.0583,143.9331,144.0047,5758.0
2021-11-01 12:40:00,161.12,161.24,161.12,161.2,9509.0,144.0047,144.1119,144.0047,144.0762,9509.0
2021-11-01 12:45:00,161.22,161.22,161.11,161.19,9012.0,144.094,144.094,143.9957,144.0672,9012.0
2021-11-01 12:50:00,161.19,161.22,161.11,161.2,10052.0,144.0672,144.094,143.9957,144.0762,10052.0
2021-11-01 12:55:00,161.2,161.34,161.17,161.3,15536.0,144.0762,144.2013,144.0493,144.1655,15536.0
2021-11-01 13:00:00,161.29,161.3,161.13,161.13,11974.0,144.1566,144.1655,144.0136,144.0136,11974.0
2021-11-01 13:05:00,161.16,161.18,161.08,161.17,14772.0,144.0404,144.0583,143.9689,144.0493,14772.0
2021-11-01 13:10:00,161.16,161.19,161.1,161.14,9517.0,144.0404,144.0672,143.9868,144.0225,9517.0
2021-11-01 13:15:00,161.15,161.23,161.14,161.23,4872.0,144.0315,144.103,144.0225,144.103,4872.0
2021-11-01 13:20:00,161.24,161.27,161.05,161.05,14173.0,144.1119,144.1387,143.9421,143.9421,14173.0
2021-11-01 13:25:00,161.08,161.17,161.07,161.08,10414.0,143.9689,144.0493,143.96,143.9689,10414.0
2021-11-01 13:30:00,161.06,161.08,160.97,160.98,10284.0,143.951,143.9689,143.8706,143.8795,10284.0
2021-11-01 13:35:00,160.95,160.98,160.92,160.96,5813.0,143.8527,143.8795,143.8259,143.8616,5813.0
2021-11-01 13:40:00,160.93,161.0,160.9,160.98,10218.0,143.8348,143.8974,143.808,143.8795,10218.0
2021-11-01 13:45:00,160.97,160.99,160.88,160.9,12291.0,143.8706,143.8885,143.7901,143.808,12291.0
2021-11-01 13:50:00,160.88,160.93,160.82,160.92,13854.0,143.7901,143.8348,143.7365,143.8259,13854.0
2021-11-01 13:55:00,160.92,161.01,160.91,160.97,5661.0,143.8259,143.9063,143.817,143.8706,5661.0
2021-11-01 14:00:00,160.96,161.01,160.95,160.95,10784.0,143.8616,143.9063,143.8527,143.8527,10784.0
2021-11-01 14:05:00,160.96,160.99,160.94,160.98,9211.0,143.8616,143.8885,143.8438,143.8795,9211.0
2021-11-01 14:10:00,160.97,161.0,160.94,160.99,11730.0,143.8706,143.8974,143.8438,143.8885,11730.0
2021-11-01 14:15:00,160.99,161.05,160.97,160.99,8840.0,143.8885,143.9421,143.8706,143.8885,8840.0
2021-11-01 14:20:00,160.97,161.08,160.96,161.01,6914.0,143.8706,143.9689,143.8616,143.9063,6914.0
2021-11-01 14:25:00,161.0,161.02,160.94,160.98,48021.0,143.8974,143.9153,143.8438,143.8795,48021.0
2021-11-01 14:30:00,160.99,161.18,160.98,161.18,23892.0,143.8885,144.0583,143.8795,144.0583,23892.0
2021-11-01 14:35:00,161.18,161.3,161.16,161.27,7994.0,144.0583,144.1655,144.0404,144.1387,7994.0
2021-11-01 14:40:00,161.28,161.34,161.24,161.32,6213.0,144.1477,144.2013,144.1119,144.1834,6213.0
2021-11-01 14:45:00,161.33,161.4,161.26,161.39,17581.0,144.1923,144.2549,144.1298,144.246,17581.0
2021-11-01 14:50:00,161.38,161.39,161.28,161.36,6807.0,144.237,144.246,144.1477,144.2192,6807.0
2021-11-01 14:55:00,161.36,161.44,161.34,161.43,8462.0,144.2192,144.2907,144.2013,144.2817,8462.0
2021-11-01 15:00:00,161.42,161.42,161.32,161.37,8298.0,144.2728,144.2728,144.1834,144.2281,8298.0
2021-11-01 15:05:00,161.37,161.38,161.29,161.31,13283.0,144.2281,144.237,144.1566,144.1745,13283.0
2021-11-01 15:10:00,161.29,161.42,161.29,161.4,11535.0,144.1566,144.2728,144.1566,144.2549,11535.0
2021-11-01 15:15:00,161.4,161.42,161.33,161.35,17359.0,144.2549,144.2728,144.1923,144.2102,17359.0
2021-11-01 15:20:00,161.34,161.37,161.25,161.35,17038.0,144.2013,144.2281,144.1208,144.2102,17038.0
2021-11-01 15:25:00,161.34,161.34,161.26,161.31,14839.0,144.2013,144.2013,144.1298,144.1745,14839.0
2021-11-01 15:30:00,161.3,161.31,161.26,161.28,14678.0,144.1655,144.1745,144.1298,144.1477,14678.0
2021-11-01 15:35:00,161.28,161.29,161.11,161.13,9973.0,144.1477,144.1566,143.9957,144.0136,9973.0
2021-11-01 15:40:00,161.13,161.21,161.13,161.21,13364.0,144.0136,144.0851,144.0136,144.0851,13364.0
2021-11-01 15:45:00,161.21,161.25,161.19,161.22,16126.0,144.0851,144.1208,144.0672,144.094,16126.0
2021-11-01 15:50:00,161.23,161.37,161.18,161.19,52106.0,144.103,144.2281,144.0583,144.0672,52106.0
2021-11-01 15:55:00,161.19,161.3,161.13,161.26,97756.0,144.0672,144.1655,144.0136,144.1298,97756.0
2021-11-02 09:30:00,161.71,161.8,161.05,161.12,69252.0,144.532,144.6124,143.9421,144.0047,69252.0
2021-11-02 09:35:00,161.24,161.25,160.94,161.08,32002.0,144.1119,144.1208,143.8438,143.9689,32002.0
2021-11-02 09:40:00,161.11,161.5,161.01,161.35,26599.0,143.9957,144.3443,143.9063,144.2102,26599.0
2021-11-02 09:45:00,161.37,161.66,161.37,161.41,14730.0,144.2281,144.4873,144.2281,144.2638,14730.0
2021-11-02 09:50:00,161.42,161.58,161.28,161.49,10289.0,144.2728,144.4158,144.1477,144.3353,10289.0
2021-11-02 09:55:00,161.47,161.62,161.38,161.51,13432.0,144.3175,144.4515,144.237,144.3532,13432.0
2021-11-02 10:00:00,161.41,161.56,161.34,161.45,7724.0,144.2638,144.3979,144.2013,144.2996,7724.0
2021-11-02 10:05:00,161.43,161.51,161.18,161.51,18345.0,144.2817,144.3532,144.0583,144.3532,18345.0
2021-11-02 10:10:00,161.54,161.92,161.49,161.89,88324.0,144.38,144.7197,144.3353,144.6929,88324.0
2021-11-02 10:15:00,161.89,161.93,161.58,161.61,27572.0,144.6929,144.7286,144.4158,144.4426,27572.0
2021-11-02 10:20:00,161.63,161.66,161.53,161.54,21735.0,144.4605,144.4873,144.3711,144.38,21735.0
2021-11-02 10:25:00,161.55,161.66,161.44,161.65,14454.0,144.389,144.4873,144.2907,144.4783,14454.0
2021-11-02 10:30:00,161.68,161.71,161.61,161.64,11516.0,144.5052,144.532,144.4426,144.4694,11516.0
2021-11-02 10:35:00,161.61,161.69,161.55,161.57,10447.0,144.4426,144.5141,144.389,144.4068,10447.0
2021-11-02 10:40:00,161.59,161.65,161.39,161.61,25306.0,144.4247,144.4783,144.246,144.4426,25306.0
2021-11-02 10:45:00,161.55,161.85,161.53,161.76,14655.0,144.389,144.6571,144.3711,144.5767,14655.0
2021-11-02 10:50:00,161.78,161.89,161.72,161.84,12075.0,144.5945,144.6929,144.5409,144.6482,12075.0
2021-11-02 10:55:00,161.86,161.96,161.83,161.86,17622.0,144.666,144.7554,144.6392,144.666,17622.0
2021-11-02 11:00:00,161.88,161.95,161.79,161.89,18694.0,144.6839,144.7465,144.6035,144.6929,18694.0
2021-11-02 11:05:00,161.89,162.04,161.83,162.03,18994.0,144.6929,144.8269,144.6392,144.818,18994.0
2021-11-02 11:10:00,162.03,162.15,162.03,162.12,10930.0,144.818,144.9252,144.818,144.8984,10930.0
2021-11-02 11:15:00,162.13,162.23,162.07,162.21,16194.0,144.9074,144.9967,144.8537,144.9789,16194.0
2021-11-02 11:20:00,162.16,162.16,162.06,162.11,11983.0,144.9342,144.9342,144.8448,144.8895,11983.0
2021-11-02 11:25:00,162.09,162.23,161.98,162.23,14457.0,144.8716,144.9967,144.7733,144.9967,14457.0
2021-11-02 11:30:00,162.21,162.43,162.2,162.42,11696.0,144.9789,145.1755,144.9699,145.1666,11696.0
2021-11-02 11:35:00,162.44,162.53,162.39,162.45,7954.0,145.1844,145.2649,145.1397,145.1934,7954.0
2021-11-02 11:40:00,162.44,162.53,162.35,162.37,13120.0,145.1844,145.2649,145.104,145.1219,13120.0
2021-11-02 11:45:00,162.4,162.56,162.34,162.53,10583.0,145.1487,145.2917,145.0951,145.2649,10583.0
2021-11-02 11:50:00,162.56,162.59,162.37,162.51,9292.0,145.2917,145.3185,145.1219,145.247,9292.0
2021-11-02 11:55:00,162.51,162.57,162.47,162.47,7684.0,145.247,145.3006,145.2112,145.2112,7684.0
2021-11-02 12:00:00,162.46,162.52,162.41,162.51,6332.0,145.2023,145.2559,145.1576,145.247,6332.0
2021-11-02 12:05:00,162.53,162.56,162.48,162.52,5424.0,145.2649,145.2917,145.2202,145.2559,5424.0
2021-11-02 12:10:00,162.53,162.56,162.47,162.51,6004.0,145.2649,145.2917,145.2112,145.247,6004.0
2021-11-02 12:15:00,162.47,162.58,162.46,162.51,7392.0,145.2112,145.3096,145.2023,145.247,7392.0
2021-11-02 12:20:00,162.51,162.55,162.34,162.42,11195.0,145.247,145.2827,145.0951,145.1666,11195.0
2021-11-02 12:25:00,162.44,162.45,162.3,162.38,7886.0,145.1844,145.1934,145.0593,145.1308,7886.0
2021-11-02 12:30:00,162.36,162.38,162.27,162.3,8574.0,145.1129,145.1308,145.0325,145.0593,8574.0
2021-11-02 12:35:00,162.31,162.31,162.23,162.27,11143.0,145.0682,145.0682,144.9967,145.0325,11143.0
2021-11-02 12:40:00,162.25,162.28,162.1,162.11,13549.0,145.0146,145.0414,144.8805,144.8895,13549.0
2021-11-02 12:45:00,162.11,162.11,162.0,162.07,11704.0,144.8895,144.8895,144.7912,144.8537,11704.0
2021-11-02 12:50:00,162.08,162.13,162.04,162.07,4855.0,144.8627,144.9074,144.8269,144.8537,4855.0
2021-11-02 12:55:00,162.08,162.2,162.08,162.18,5785.0,144.8627,144.9699,144.8627,144.952,5785.0
2021-11-02 13:00:00,162.18,162.32,162.18,162.23,8331.0,144.952,145.0772,144.952,144.9967,8331.0
2021-11-02 13:05:00,162.26,162.29,162.22,162.28,11515.0,145.0236,145.0504,144.9878,145.0414,11515.0
2021-11-02 13:10:00,162.28,162.32,162.23,162.31,6841.0,145.0414,145.0772,144.9967,145.0682,6841.0
2021-11-02 13:15:00,162.32,162.32,162.2,162.2,5834.0,145.0772,145.0772,144.9699,144.9699,5834.0
2021-11-02 13:20:00,162.21,162.22,162.14,162.19,6517.0,144.9789,144.9878,144.9163,144.961,6517.0
2021-11-02 13:25:00,162.18,162.21,162.05,162.06,12332.0,144.952,144.9789,144.8359,144.8448,12332.0
2021-11-02 13:30:00,162.09,162.09,162.0,162.04,7498.0,144.8716,144.8716,144.7912,144.8269,7498.0
2021-11-02 13:35:00,162.06,162.19,162.06,162.16,18219.0,144.8448,144.961,144.8448,144.9342,18219.0
2021-11-02 13:40:00,162.17,162.29,162.17,162.23,14360.0,144.9431,145.0504,144.9431,144.9967,14360.0
2021-11-02 13:45:00,162.25,162.37,162.24,162.37,4852.0,145.0146,145.1219,145.0057,145.1219,4852.0
2021-11-02 13:50:00,162.36,162.36,162.25,162.28,6628.0,145.1129,145.1129,145.0146,145.0414,6628.0
2021-11-02 13:55:00,162.28,162.36,162.25,162.36,6567.0,145.0414,145.1129,145.0146,145.1129,6567.0
2021-11-02 14:00:00,162.37,162.43,162.36,162.42,13260.0,145.1219,145.1755,145.1129,145.1666,13260.0
2021-11-02 14:05:00,162.41,162.5,162.37,162.38,8829.0,145.1576,145.2381,145.1219,145.1308,8829.0
2021-11-02 14:10:00,162.36,162.49,162.35,162.45,8337.0,145.1129,145.2291,145.104,145.1934,8337.0
2021-11-02 14:15:00,162.45,162.52,162.4,162.48,8938.0,145.1934,145.2559,145.1487,145.2202,8938.0
2021-11-02 14:20:00,162.47,162.53,162.43,162.45,7089.0,145.2112,145.2649,145.1755,145.1934,7089.0
2021-11-02 14:25:00,162.45,162.52,162.45,162.5,4769.0,145.1934,145.2559,145.1934,145.2381,4769.0
2021-11-02 14:30:00,162.5,162.51,162.34,162.44,12610.0,145.2381,145.247,145.0951,145.1844,12610.0
2021-11-02 14:35:00,162.45,162.55,162.44,162.55,9770.0,145.1934,145.2827,145.1844,145.2827,9770.0
2021-11-02 14:40:00,162.54,162.59,162.47,162.5,14599.0,145.2738,145.3185,145.2112,145.2381,14599.0
2021-11-02 14:45:00,162.52,162.54,162.44,162.47,9543.0,145.2559,145.2738,145.1844,145.2112,9543.0
2021-11-02 14:50:00,162.47,162.48,162.38,162.46,9559.0,145.2112,145.2202,145.1308,145.2023,9559.0
2021-11-02 14:55:00,162.44,162.48,162.4,162.42,21001.0,145.1844,145.2202,145.1487,145.1666,21001.0
2021-11-02 15:00:00,162.43,162.57,162.43,162.57,18184.0,145.1755,145.3006,145.1755,145.3006,18184.0
2021-11-02 15:05:00,162.56,162.64,162.55,162.64,16494.0,145.2917,145.3632,145.2827,145.3632,16494.0
2021-11-02 15:10:00,162.64,162.64,162.5,162.51,22428.0,145.3632,145.3632,145.2381,145.247,22428.0
2021-11-02 15:15:00,162.51,162.58,162.49,162.49,10673.0,145.247,145.3096,145.2291,145.2291,10673.0
2021-11-02 15:20:00,162.52,162.59,162.49,162.57,44386.0,145.2559,145.3185,145.2291,145.3006,44386.0
2021-11-02 15:25:00,162.57,162.81,162.56,162.68,29224.0,145.3006,145.5151,145.2917,145.3989,29224.0
2021-11-02 15:30:00,162.69,162.7,162.6,162.65,30209.0,145.4079,145.4168,145.3274,145.3721,30209.0
2021-11-02 15:35:00,162.65,162.65,162.44,162.48,33431.0,145.3721,145.3721,145.1844,145.2202,33431.0
2021-11-02 15:40:00,162.49,162.73,162.46,162.73,35578.0,145.2291,145.4436,145.2023,145.4436,35578.0
2021-11-02 15:45:00,162.72,162.76,162.63,162.75,47530.0,145.4347,145.4704,145.3542,145.4615,47530.0
2021-11-02 15:50:00,162.76,162.76,162.61,162.66,126280.0,145.4704,145.4704,145.3364,145.3811,126280.0
2021-11-02 15:55:00,162.67,162.78,162.45,162.78,203118.0,145.39,145.4883,145.1934,145.4883,203118.0
2021-11-03 09:30:00,162.15,162.81,162.15,162.47,106171.0,144.9252,145.5151,144.9252,145.2112,106171.0
2021-11-03 09:35:00,162.46,162.92,162.46,162.91,45250.0,145.2023,145.6134,145.2023,145.6045,45250.0
2021-11-03 09:40:00,162.91,162.99,162.47,162.52,56095.0,145.6045,145.676,145.2112,145.2559,56095.0
2021-11-03 09:45:00,162.52,162.8,162.39,162.65,34034.0,145.2559,145.5062,145.1397,145.3721,34034.0
2021-11-03 09:50:00,162.62,162.69,162.34,162.42,17306.0,145.3453,145.4079,145.0951,145.1666,17306.0
2021-11-03 09:55:00,162.4,162.62,162.28,162.55,29101.0,145.1487,145.3453,145.0414,145.2827,29101.0
2021-11-03 10:00:00,162.6,162.68,162.37,162.63,22834.0,145.3274,145.3989,145.1219,145.3542,22834.0
2021-11-03 10:05:00,162.66,162.82,162.55,162.72,15150.0,145.3811,145.5241,145.2827,145.4347,15150.0
2021-11-03 10:10:00,162.66,162.82,162.5,162.6,12161.0,145.3811,145.5241,145.2381,145.3274,12161.0
2021-11-03 10:15:00,162.57,162.7,162.43,162.66,14802.0,145.3006,145.4168,145.1755,145.3811,14802.0
2021-11-03 10:20:00,162.65,162.69,162.52,162.64,11667.0,145.3721,145.4079,145.2559,145.3632,11667.0
2021-11-03 10:25:00,162.66,162.86,162.66,162.73,12425.0,145.3811,145.5598,145.3811,145.4436,12425.0
2021-11-03 10:30:00,162.72,162.92,162.7,162.84,25603.0,145.4347,145.6134,145.4168,145.5419,25603.0
2021-11-03 10:35:00,162.85,162.91,162.74,162.86,14703.0,145.5509,145.6045,145.4526,145.5598,14703.0
2021-11-03 10:40:00,162.85,162.95,162.76,162.76,17301.0,145.5509,145.6403,145.4704,145.4704,17301.0
2021-11-03 10:45:00,162.74,162.93,162.7,162.85,13678.0,145.4526,145.6224,145.4168,145.5509,13678.0
2021-11-03 10:50:00,162.82,162.82,162.7,162.73,11984.0,145.5241,145.5241,145.4168,145.4436,11984.0
2021-11-03 10:55:00,162.72,162.87,162.68,162.85,27596.0,145.4347,145.5688,145.3989,145.5509,27596.0
2021-11-03 11:00:00,162.85,162.97,162.8,162.8,22894.0,145.5509,145.6581,145.5062,145.5062,22894.0
2021-11-03 11:05:00,162.81,162.93,162.81,162.93,15550.0,145.5151,145.6224,145.5151,145.6224,15550.0
2021-11-03 11:10:00,162.96,162.96,162.75,162.77,27901.0,145.6492,145.6492,145.4615,145.4794,27901.0
2021-11-03 11:15:00,162.77,162.83,162.68,162.78,14245.0,145.4794,145.533,145.3989,145.4883,14245.0
2021-11-03 11:20:00,162.79,162.85,162.75,162.82,6793.0,145.4973,145.5509,145.4615,145.5241,6793.0
2021-11-03 11:25:00,162.84,162.84,162.73,162.75,8419.0,145.5419,145.5419,145.4436,145.4615,8419.0
2021-11-03 11:30:00,162.76,162.78,162.69,162.77,12912.0,145.4704,145.4883,145.4079,145.4794,12912.0
2021-11-03 11:35:00,162.78,162.88,162.77,162.82,8353.0,145.4883,145.5777,145.4794,145.5241,8353.0
2021-11-03 11:40:00,162.83,162.91,162.74,162.9,18130.0,145.533,145.6045,145.4526,145.5956,18130.0
2021-11-03 11:45:00,162.9,163.01,162.87,163.0,17884.0,145.5956,145.6939,145.5688,145.6849,17884.0
2021-11-03 11:50:00,163.01,163.18,163.01,163.12,18485.0,145.6939,145.8458,145.6939,145.7922,18485.0
2021-11-03 11:55:00,163.13,163.28,163.13,163.27,12016.0,145.8011,145.9352,145.8011,145.9263,12016.0
2021-11-03 12:00:00,163.26,163.3,163.15,163.24,23314.0,145.9173,145.9531,145.819,145.8994,23314.0
2021-11-03 12:05:00,163.23,163.33,163.22,163.33,13094.0,145.8905,145.9799,145.8816,145.9799,13094.0
2021-11-03 12:10:00,163.34,163.44,163.3,163.41,13124.0,145.9888,146.0782,145.9531,146.0514,13124.0
2021-11-03 12:15:00,163.41,163.45,163.33,163.41,11698.0,146.0514,146.0871,145.9799,146.0514,11698.0
2021-11-03 12:20:00,163.41,163.56,163.36,163.55,19918.0,146.0514,146.1855,146.0067,146.1765,19918.0
2021-11-03 12:25:00,163.55,163.57,163.52,163.56,5359.0,146.1765,146.1944,146.1497,146.1855,5359.0
2021-11-03 12:30:00,163.56,163.56,163.44,163.46,20449.0,146.1855,146.1855,146.0782,146.0961,20449.0
2021-11-03 12:35:00,163.45,163.45,163.3,163.32,19061.0,146.0871,146.0871,145.9531,145.971,19061.0
2021-11-03 12:40:00,163.33,163.43,163.32,163.38,9316.0,145.9799,146.0693,145.971,146.0246,9316.0
2021-11-03 12:45:00,163.38,163.38,163.26,163.26,20264.0,146.0246,146.0246,145.9173,145.9173,20264.0
2021-11-03 12:50:00,163.29,163.37,163.25,163.36,8393.0,145.9441,146.0156,145.9084,146.0067,8393.0
2021-11-03 12:55:00,163.36,163.47,163.35,163.41,10272.0,146.0067,146.105,145.9978,146.0514,10272.0
2021-11-03 13:00:00,163.4,163.41,163.19,163.25,25387.0,146.0425,146.0514,145.8548,145.9084,25387.0
2021-11-03 13:05:00,163.25,163.27,163.18,163.19,15626.0,145.9084,145.9263,145.8458,145.8548,15626.0
2021-11-03 13:10:00,163.19,163.29,163.15,163.24,16918.0,145.8548,145.9441,145.819,145.8994,16918.0
2021-11-03 13:15:00,163.22,163.25,163.17,163.21,27182.0,145.8816,145.9084,145.8369,145.8726,27182.0
2021-11-03 13:20:00,163.21,163.32,163.2,163.29,24257.0,145.8726,145.971,145.8637,145.9441,24257.0
2021-11-03 13:25:00,163.3,163.31,163.22,163.28,16976.0,145.9531,145.962,145.8816,145.9352,16976.0
2021-11-03 13:30:00,163.3,163.32,163.26,163.28,8417.0,145.9531,145.971,145.9173,145.9352,8417.0
2021-11-03 13:35:00,163.28,163.31,163.24,163.25,8537.0,145.9352,145.962,145.8994,145.9084,8537.0
2021-11-03 13:40:00,163.25,163.3,163.18,163.29,10966.0,145.9084,145.9531,145.8458,145.9441,10966.0
2021-11-03 13:45:00,163.29,163.29,163.21,163.25,13826.0,145.9441,145.9441,145.8726,145.9084,13826.0
2021-11-03 13:50:00,163.24,163.24,163.16,163.24,14989.0,145.8994,145.8994,145.8279,145.8994,14989.0
2021-11-03 13:55:00,163.23,163.34,163.23,163.31,11153.0,145.8905,145.9888,145.8905,145.962,11153.0
2021-11-03 14:00:00,163.33,163.75,163.27,163.67,39403.0,145.9799,146.3553,145.9263,146.2838,39403.0
2021-11-03 14:05:00,163.66,163.73,163.4,163.5,27842.0,146.2748,146.3374,146.0425,146.1318,27842.0
2021-11-03 14:10:00,163.5,163.59,163.27,163.27,30657.0,146.1318,146.2123,145.9263,145.9263,30657.0
2021-11-03 14:15:00,163.24,163.28,163.15,163.25,32769.0,145.8994,145.9352,145.819,145.9084,32769.0
2021-11-03 14:20:00,163.24,163.44,163.2,163.4,17143.0,145.8994,146.0782,145.8637,146.0425,17143.0
2021-11-03 14:25:00,163.39,163.42,163.24,163.26,16404.0,146.0335,146.0603,145.8994,145.9173,16404.0
2021-11-03 14:30:00,163.26,163.44,163.26,163.32,34603.0,145.9173,146.0782,145.9173,145.971,34603.0
2021-11-03 14:35:00,163.33,163.38,163.24,163.31,20948.0,145.9799,146.0246,145.8994,145.962,20948.0
2021-11-03 14:40:00,163.31,163.51,163.25,163.51,24078.0,145.962,146.1408,145.9084,146.1408,24078.0
2021-11-03 14:45:00,163.5,163.87,163.5,163.8,33921.0,146.1318,146.4625,146.1318,146.4,33921.0
2021-11-03 14:50:00,163.83,163.9,163.76,163.9,34562.0,146.4268,146.4893,146.3642,146.4893,34562.0
2021-11-03 14:55:00,163.89,163.96,163.87,163.87,23492.0,146.4804,146.543,146.4625,146.4625,23492.0
2021-11-03 15:00:00,163.9,163.97,163.71,163.73,25480.0,146.4893,146.5519,146.3195,146.3374,25480.0
2021-11-03 15:05:00,163.73,163.84,163.73,163.84,23701.0,146.3374,146.4357,146.3374,146.4357,23701.0
2021-11-03 15:10:00,163.83,163.88,163.7,163.73,29796.0,146.4268,146.4715,146.3106,146.3374,29796.0
2021-11-03 15:15:00,163.74,163.82,163.6,163.63,26567.0,146.3463,146.4178,146.2212,146.248,26567.0
2021-11-03 15:20:00,163.64,163.85,163.64,163.78,25002.0,146.257,146.4446,146.257,146.3821,25002.0
2021-11-03 15:25:00,163.79,163.87,163.72,163.77,28383.0,146.391,146.4625,146.3285,146.3731,28383.0
2021-11-03 15:30:00,163.78,163.9,163.75,163.9,38250.0,146.3821,146.4893,146.3553,146.4893,38250.0
2021-11-03 15:35:00,163.9,164.0,163.87,163.95,36603.0,146.4893,146.5787,146.4625,146.534,36603.0
2021-11-03 15:40:00,163.95,164.15,163.94,164.14,36211.0,146.534,146.7128,146.5251,146.7038,36211.0
2021-11-03 15:45:00,164.13,164.29,164.13,164.29,48074.0,146.6949,146.8379,146.6949,146.8379,48074.0
2021-11-03 15:50:00,164.3,164.38,164.07,164.25,106984.0,146.8468,146.9183,146.6413,146.8022,106984.0
2021-11-03 15:55:00,164.24,164.39,164.16,164.31,162419.0,146.7932,146.9273,146.7217,146.8558,162419.0
2021-11-04 09:30:00,164.22,164.36,163.35,163.6,82573.0,146.7753,146.9005,145.9978,146.2212,82573.0
2021-11-04 09:35:00,163.57,164.29,163.51,163.98,61084.0,146.1944,146.8379,146.1408,146.5608,61084.0
2021-11-04 09:40:00,164.05,164.23,163.93,163.97,24658.0,146.6234,146.7843,146.5162,146.5519,24658.0
2021-11-04 09:45:00,163.93,164.14,163.86,163.93,21424.0,146.5162,146.7038,146.4536,146.5162,21424.0
2021-11-04 09:50:00,163.9,164.33,163.9,164.28,19258.0,146.4893,146.8737,146.4893,146.829,19258.0
2021-11-04 09:55:00,164.29,164.33,163.89,163.95,14362.0,146.8379,146.8737,146.4804,146.534,14362.0
2021-11-04 10:00:00,163.94,163.94,163.56,163.76,13469.0,146.5251,146.5251,146.1855,146.3642,13469.0
2021-11-04 10:05:00,163.72,163.75,163.47,163.58,20551.0,146.3285,146.3553,146.105,146.2033,20551.0
2021-11-04 10:10:00,163.62,163.71,163.51,163.65,14568.0,146.2391,146.3195,146.1408,146.2659,14568.0
2021-11-04 10:15:00,163.68,163.86,163.63,163.7,17707.0,146.2927,146.4536,146.248,146.3106,17707.0
2021-11-04 10:20:00,163.72,164.03,163.72,163.93,18702.0,146.3285,146.6055,146.3285,146.5162,18702.0
2021-11-04 10:25:00,163.97,164.01,163.87,163.93,17959.0,146.5519,146.5877,146.4625,146.5162,17959.0
2021-11-04 10:30:00,163.93,164.16,163.88,164.12,41293.0,146.5162,146.7217,146.4715,146.686,41293.0
2021-11-04 10:35:00,164.11,164.22,163.93,163.99,14256.0,146.677,146.7753,146.5162,146.5698,14256.0
2021-11-04 10:40:00,164.0,164.25,163.97,164.15,22050.0,146.5787,146.8022,146.5519,146.7128,22050.0
2021-11-04 10:45:00,164.17,164.2,163.91,164.06,22838.0,146.7307,146.7575,146.4983,146.6323,22838.0
2021-11-04 10:50:00,164.08,164.35,164.07,164.22,31624.0,146.6502,146.8915,146.6413,146.7753,31624.0
2021-11-04 10:55:00,164.24,164.24,164.07,164.13,10930.0,146.7932,146.7932,146.6413,146.6949,10930.0
2021-11-04 11:00:00,164.15,164.3,164.15,164.25,14296.0,146.7128,146.8468,146.7128,146.8022,14296.0
2021-11-04 11:05:00,164.25,164.26,163.91,163.93,16541.0,146.8022,146.8111,146.4983,146.5162,16541.0
2021-11-04 11:10:00,163.89,164.0,163.84,163.92,16164.0,146.4804,146.5787,146.4357,146.5072,16164.0
2021-11-04 11:15:00,163.92,164.26,163.88,164.23,10281.0,146.5072,146.8111,146.4715,146.7843,10281.0
2021-11-04 11:20:00,164.25,164.3,164.17,164.21,12402.0,146.8022,146.8468,146.7307,146.7664,12402.0
2021-11-04 11:25:00,164.2,164.45,164.17,164.43,24329.0,146.7575,146.9809,146.7307,146.963,24329.0
2021-11-04 11:30:00,164.43,164.56,164.42,164.48,28947.0,146.963,147.0792,146.9541,147.0077,28947.0
2021-11-04 11:35:00,164.48,164.49,164.23,164.26,15133.0,147.0077,147.0167,146.7843,146.8111,15133.0
2021-11-04 11:40:00,164.25,164.26,164.1,164.15,13972.0,146.8022,146.8111,146.6681,146.7128,13972.0
2021-11-04 11:45:00,164.13,164.15,164.06,164.09,16096.0,146.6949,146.7128,146.6323,146.6592,16096.0
2021-11-04 11:50:00,164.08,164.14,164.05,164.08,14672.0,146.6502,146.7038,146.6234,146.6502,14672.0
2021-11-04 11:55:00,164.09,164.19,164.09,164.13,19773.0,146.6592,146.7485,146.6592,146.6949,19773.0
2021-11-04 12:00:00,164.12,164.19,163.86,164.18,72495.0,146.686,146.7485,146.4536,146.7396,72495.0
2021-11-04 12:05:00,164.2,164.24,164.15,164.22,9848.0,146.7575,146.7932,146.7128,146.7753,9848.0
2021-11-04 12:10:00,164.22,164.25,164.14,164.24,12236.0,146.7753,146.8022,146.7038,146.7932,12236.0
2021-11-04 12:15:00,164.23,164.25,164.16,164.24,15578.0,146.7843,146.8022,146.7217,146.7932,15578.0
2021-11-04 12:20:00,164.25,164.34,164.23,164.31,17005.0,146.8022,146.8826,146.7843,146.8558,17005.0
2021-11-04 12:25:00,164.3,164.33,164.21,164.3,17033.0,146.8468,146.8737,146.7664,146.8468,17033.0
2021-11-04 12:30:00,164.31,164.39,164.25,164.38,10599.0,146.8558,146.9273,146.8022,146.9183,10599.0
2021-11-04 12:35:00,164.4,164.47,164.38,164.43,14202.0,146.9362,146.9988,146.9183,146.963,14202.0
2021-11-04 12:40:00,164.42,164.42,164.35,164.37,10786.0,146.9541,146.9541,146.8915,146.9094,10786.0
2021-11-04 12:45:00,164.38,164.39,164.22,164.28,13807.0,146.9183,146.9273,146.7753,146.829,13807.0
2021-11-04 12:50:00,164.3,164.38,164.28,164.38,9906.0,146.8468,146.9183,146.829,146.9183,9906.0
2021-11-04 12:55:00,164.38,164.42,164.31,164.32,11029.0,146.9183,146.9541,146.8558,146.8647,11029.0
2021-11-04 13:00:00,164.33,164.34,164.18,164.21,9379.0,146.8737,146.8826,146.7396,146.7664,9379.0
2021-11-04 13:05:00,164.22,164.29,164.18,164.28,11964.0,146.7753,146.8379,146.7396,146.829,11964.0
2021-11-04 13:10:00,164.26,164.27,164.18,164.27,12308.0,146.8111,146.82,146.7396,146.82,12308.0
2021-11-04 13:15:00,164.26,164.31,164.19,164.27,11795.0,146.8111,146.8558,146.7485,146.82,11795.0
2021-11-04 13:20:00,164.28,164.33,164.07,164.09,14752.0,146.829,146.8737,146.6413,146.6592,14752.0
2021-11-04 13:25:00,164.1,164.16,164.08,164.12,11257.0,146.6681,146.7217,146.6502,146.686,11257.0
2021-11-04 13:30:00,164.12,164.13,164.02,164.07,11624.0,146.686,146.6949,146.5966,146.6413,11624.0
2021-11-04 13:35:00,164.09,164.11,164.04,164.07,7742.0,146.6592,146.677,146.6145,146.6413,7742.0
2021-11-04 13:40:00,164.07,164.15,164.05,164.14,9451.0,146.6413,146.7128,146.6234,146.7038,9451.0
2021-11-04 13:45:00,164.13,164.18,164.08,164.13,9685.0,146.6949,146.7396,146.6502,146.6949,9685.0
2021-11-04 13:50:00,164.13,164.14,164.03,164.05,10305.0,146.6949,146.7038,146.6055,146.6234,10305.0
2021-11-04 13:55:00,164.07,164.07,163.97,163.98,9292.0,146.6413,146.6413,146.5519,146.5608,9292.0
2021-11-04 14:00:00,163.98,164.01,163.8,163.8,12522.0,146.5608,146.5877,146.4,146.4,12522.0
2021-11-04 14:05:00,163.82,163.82,163.7,163.7,7575.0,146.4178,146.4178,146.3106,146.3106,7575.0
2021-11-04 14:10:00,163.7,163.7,163.59,163.66,7479.0,146.3106,146.3106,146.2123,146.2748,7479.0
2021-11-04 14:15:00,163.65,163.65,163.55,163.61,14659.0,146.2659,146.2659,146.1765,146.2301,14659.0
2021-11-04 14:20:00,163.62,163.65,163.6,163.65,8155.0,146.2391,146.2659,146.2212,146.2659,8155.0
2021-11-04 14:25:00,163.66,163.68,163.57,163.62,10885.0,146.2748,146.2927,146.1944,146.2391,10885.0
2021-11-04 14:30:00,163.62,163.73,163.58,163.73,10061.0,146.2391,146.3374,146.2033,146.3374,10061.0
2021-11-04 14:35:00,163.73,163.74,163.65,163.66,11675.0,146.3374,146.3463,146.2659,146.2748,11675.0
2021-11-04 14:40:00,163.66,163.77,163.58,163.67,16188.0,146.2748,146.3731,146.2033,146.2838,16188.0
2021-11-04 14:45:00,163.65,163.69,163.62,163.68,11846.0,146.2659,146.3016,146.2391,146.2927,11846.0
2021-11-04 14:50:00,163.68,163.77,163.67,163.77,14157.0,146.2927,146.3731,146.2838,146.3731,14157.0
2021-11-04 14:55:00,163.77,163.88,163.76,163.87,16838.0,146.3731,146.4715,146.3642,146.4625,16838.0
2021-11-04 15:00:00,163.87,163.99,163.83,163.98,10012.0,146.4625,146.5698,146.4268,146.5608,10012.0
2021-11-04 15:05:00,163.97,164.07,163.94,164.07,14777.0,146.5519,146.6413,146.5251,146.6413,14777.0
2021-11-04 15:10:00,164.08,164.09,164.0,164.04,17365.0,146.6502,146.6592,146.5787,146.6145,17365.0
2021-11-04 15:15:00,164.04,164.04,163.74,163.82,26813.0,146.6145,146.6145,146.3463,146.4178,26813.0
2021-11-04 15:20:00,163.82,163.9,163.8,163.87,13726.0,146.4178,146.4893,146.4,146.4625,13726.0
2021-11-04 15:25:00,163.88,163.93,163.86,163.9,12209.0,146.4715,146.5162,146.4536,146.4893,12209.0
2021-11-04 15:30:00,163.9,164.01,163.9,164.01,13855.0,146.4893,146.5877,146.4893,146.5877,13855.0
2021-11-04 15:35:00,164.02,164.07,163.95,164.02,15674.0,146.5966,146.6413,146.534,146.5966,15674.0
2021-11-04 15:40:00,164.01,164.02,163.86,163.97,21633.0,146.5877,146.5966,146.4536,146.5519,21633.0
2021-11-04 15:45:00,163.98,164.06,163.94,164.06,21684.0,146.5608,146.6323,146.5251,146.6323,21684.0
2021-11-04 15:50:00,164.05,164.28,164.05,164.28,48309.0,146.6234,146.829,146.6234,146.829,48309.0
2021-11-04 15:55:00,164.23,164.31,164.04,164.31,135514.0,146.7843,146.8558,146.6145,146.8558,135514.0
2021-11-05 09:30:00,165.55,165.61,165.06,165.43,107640.0,147.9641,148.0177,147.5261,147.8568,107640.0
2021-11-05 09:35:00,165.49,165.52,165.23,165.31,17402.0,147.9104,147.9372,147.6781,147.7496,17402.0
2021-11-05 09:40:00,165.37,165.52,165.1,165.18,34328.0,147.8032,147.9372,147.5619,147.6334,34328.0
2021-11-05 09:45:00,165.23,165.3,165.03,165.14,57733.0,147.6781,147.7406,147.4993,147.5976,57733.0
2021-11-05 09:50:00,165.16,165.35,165.06,165.19,27335.0,147.6155,147.7853,147.5261,147.6423,27335.0
2021-11-05 09:55:00,165.23,165.37,165.08,165.18,26229.0,147.6781,147.8032,147.544,147.6334,26229.0
2021-11-05 10:00:00,165.08,165.14,164.9,164.98,17867.0,147.544,147.5976,147.3831,147.4546,17867.0
2021-11-05 10:05:00,164.93,165.13,164.78,164.79,19090.0,147.4099,147.5887,147.2759,147.2848,19090.0
2021-11-05 10:10:00,164.78,164.82,164.54,164.66,19606.0,147.2759,147.3116,147.0614,147.1686,19606.0
2021-11-05 10:15:00,164.65,164.72,164.52,164.61,18177.0,147.1597,147.2222,147.0435,147.1239,18177.0
2021-11-05 10:20:00,164.65,164.83,164.63,164.83,15386.0,147.1597,147.3205,147.1418,147.3205,15386.0
2021-11-05 10:25:00,164.81,165.18,164.79,165.17,24886.0,147.3027,147.6334,147.2848,147.6244,24886.0
2021-11-05 10:30:00,165.18,165.44,165.16,165.34,33518.0,147.6334,147.8657,147.6155,147.7764,33518.0
2021-11-05 10:35:00,165.32,165.43,165.25,165.4,20098.0,147.7585,147.8568,147.6959,147.83,20098.0
2021-11-05 10:40:00,165.38,165.53,165.36,165.48,26983.0,147.8121,147.9462,147.7942,147.9015,26983.0
2021-11-05 10:45:00,165.46,165.48,165.24,165.27,22430.0,147.8836,147.9015,147.687,147.7138,22430.0
2021-11-05 10:50:00,165.25,165.43,165.16,165.43,42201.0,147.6959,147.8568,147.6155,147.8568,42201.0
2021-11-05 10:55:00,165.45,165.47,165.27,165.4,27275.0,147.8747,147.8926,147.7138,147.83,27275.0
2021-11-05 11:00:00,165.39,165.48,165.24,165.24,21949.0,147.8211,147.9015,147.687,147.687,21949.0
2021-11-05 11:05:00,165.25,165.4,165.21,165.37,18267.0,147.6959,147.83,147.6602,147.8032,18267.0
2021-11-05 11:10:00,165.38,165.48,165.37,165.38,14278.0,147.8121,147.9015,147.8032,147.8121,14278.0
2021-11-05 11:15:00,165.39,165.39,165.22,165.23,19063.0,147.8211,147.8211,147.6691,147.6781,19063.0
2021-11-05 11:20:00,165.22,165.33,165.21,165.27,11853.0,147.6691,147.7674,147.6602,147.7138,11853.0
2021-11-05 11:25:00,165.28,165.4,165.27,165.38,11234.0,147.7227,147.83,147.7138,147.8121,11234.0
2021-11-05 11:30:00,165.39,165.67,165.37,165.62,13913.0,147.8211,148.0713,147.8032,148.0266,13913.0
2021-11-05 11:35:00,165.62,165.63,165.44,165.54,15301.0,148.0266,148.0356,147.8657,147.9551,15301.0
2021-11-05 11:40:00,165.55,165.58,165.48,165.54,8173.0,147.9641,147.9909,147.9015,147.9551,8173.0
2021-11-05 11:45:00,165.53,165.58,165.43,165.58,21396.0,147.9462,147.9909,147.8568,147.9909,21396.0
2021-11-05 11:50:00,165.55,165.65,165.5,165.65,18513.0,147.9641,148.0534,147.9194,148.0534,18513.0
2021-11-05 11:55:00,165.65,165.69,165.55,165.56,38507.0,148.0534,148.0892,147.9641,147.973,38507.0
2021-11-05 12:00:00,165.54,165.69,165.46,165.66,23453.0,147.9551,148.0892,147.8836,148.0624,23453.0
2021-11-05 12:05:00,165.65,165.65,165.48,165.5,16996.0,148.0534,148.0534,147.9015,147.9194,16996.0
2021-11-05 12:10:00,165.5,165.66,165.49,165.57,19002.0,147.9194,148.0624,147.9104,147.9819,19002.0
2021-11-05 12:15:00,165.57,165.61,165.51,165.58,13818.0,147.9819,148.0177,147.9283,147.9909,13818.0
2021-11-05 12:20:00,165.57,165.62,165.5,165.54,14114.0,147.9819,148.0266,147.9194,147.9551,14114.0
2021-11-05 12:25:00,165.52,165.6,165.48,165.6,19082.0,147.9372,148.0088,147.9015,148.0088,19082.0
2021-11-05 12:30:00,165.62,165.66,165.61,165.64,23766.0,148.0266,148.0624,148.0177,148.0445,23766.0
2021-11-05 12:35:00,165.65,165.74,165.64,165.68,20504.0,148.0534,148.1339,148.0445,148.0803,20504.0
2021-11-05 12:40:00,165.67,165.76,165.61,165.75,10621.0,148.0713,148.1518,148.0177,148.1428,10621.0
2021-11-05 12:45:00,165.75,165.77,165.65,165.66,14529.0,148.1428,148.1607,148.0534,148.0624,14529.0
2021-11-05 12:50:00,165.65,165.72,165.6,165.66,20874.0,148.0534,148.116,148.0088,148.0624,20874.0
2021-11-05 12:55:00,165.68,165.69,165.62,165.63,11895.0,148.0803,148.0892,148.0266,148.0356,11895.0
2021-11-05 13:00:00,165.64,165.77,165.55,165.73,12647.0,148.0445,148.1607,147.9641,148.1249,12647.0
2021-11-05 13:05:00,165.74,165.74,165.61,165.64,16590.0,148.1339,148.1339,148.0177,148.0445,16590.0
2021-11-05 13:10:00,165.64,165.76,165.63,165.73,21751.0,148.0445,148.1518,148.0356,148.1249,21751.0
2021-11-05 13:15:00,165.72,165.87,165.71,165.77,35050.0,148.116,148.2501,148.1071,148.1607,35050.0
2021-11-05 13:20:00,165.76,165.85,165.65,165.66,18636.0,148.1518,148.2322,148.0534,148.0624,18636.0
2021-11-05 13:25:00,165.66,165.78,165.62,165.75,27755.0,148.0624,148.1696,148.0266,148.1428,27755.0
2021-11-05 13:30:00,165.74,165.75,165.59,165.69,16932.0,148.1339,148.1428,147.9998,148.0892,16932.0
2021-11-05 13:35:00,165.69,165.7,165.61,165.64,9483.0,148.0892,148.0981,148.0177,148.0445,9483.0
2021-11-05 13:40:00,165.64,165.66,165.61,165.66,13241.0,148.0445,148.0624,148.0177,148.0624,13241.0
2021-11-05 13:45:00,165.73,165.81,165.68,165.72,10365.0,148.1249,148.1964,148.0803,148.116,10365.0
2021-11-05 13:50:00,165.71,165.81,165.64,165.8,14744.0,148.1071,148.1964,148.0445,148.1875,14744.0
2021-11-05 13:55:00,165.8,165.85,165.74,165.84,9642.0,148.1875,148.2322,148.1339,148.2233,9642.0
2021-11-05 14:00:00,165.83,165.88,165.76,165.84,20589.0,148.2143,148.259,148.1518,148.2233,20589.0
2021-11-05 14:05:00,165.82,165.93,165.8,165.91,7450.0,148.2054,148.3037,148.1875,148.2858,7450.0
2021-11-05 14:10:00,165.9,165.93,165.86,165.89,11192.0,148.2769,148.3037,148.2411,148.2679,11192.0
2021-11-05 14:15:00,165.91,165.93,165.89,165.93,7053.0,148.2858,148.3037,148.2679,148.3037,7053.0
2021-11-05 14:20:00,165.92,165.94,165.86,165.92,17916.0,148.2948,148.3126,148.2411,148.2948,17916.0
2021-11-05 14:25:00,165.91,166.0,165.86,166.0,7757.0,148.2858,148.3663,148.2411,148.3663,7757.0
2021-11-05 14:30:00,165.99,166.06,165.98,166.03,15480.0,148.3573,148.4199,148.3484,148.3931,15480.0
2021-11-05 14:35:00,166.04,166.04,165.95,165.98,13749.0,148.402,148.402,148.3216,148.3484,13749.0
2021-11-05 14:40:00,165.96,166.03,165.95,166.0,10679.0,148.3305,148.3931,148.3216,148.3663,10679.0
2021-11-05 14:45:00,165.98,165.99,165.89,165.9,15352.0,148.3484,148.3573,148.2679,148.2769,15352.0
2021-11-05 14:50:00,165.91,165.96,165.91,165.94,16594.0,148.2858,148.3305,148.2858,148.3126,16594.0
2021-11-05 14:55:00,165.97,165.97,165.8,165.9,13986.0,148.3394,148.3394,148.1875,148.2769,13986.0
2021-11-05 15:00:00,165.95,165.99,165.87,165.99,12285.0,148.3216,148.3573,148.2501,148.3573,12285.0
2021-11-05 15:05:00,165.99,166.05,165.94,166.03,16721.0,148.3573,148.4109,148.3126,148.3931,16721.0
2021-11-05 15:10:00,166.03,166.07,165.98,166.01,11879.0,148.3931,148.4288,148.3484,148.3752,11879.0
2021-11-05 15:15:00,166.0,166.01,165.87,165.95,20969.0,148.3663,148.3752,148.2501,148.3216,20969.0
2021-11-05 15:20:00,165.95,166.1,165.91,166.1,19169.0,148.3216,148.4556,148.2858,148.4556,19169.0
2021-11-05 15:25:00,166.06,166.09,166.0,166.06,16809.0,148.4199,148.4467,148.3663,148.4199,16809.0
2021-11-05 15:30:00,166.07,166.3,165.96,166.28,31373.0,148.4288,148.6344,148.3305,148.6165,31373.0
2021-11-05 15:35:00,166.29,166.43,166.29,166.35,22192.0,148.6255,148.7506,148.6255,148.6791,22192.0
2021-11-05 15:40:00,166.36,166.38,166.1,166.11,40329.0,148.688,148.7059,148.4556,148.4646,40329.0
2021-11-05 15:45:00,166.1,166.32,166.04,166.2,59958.0,148.4556,148.6523,148.402,148.545,59958.0
2021-11-05 15:50:00,166.22,166.37,166.08,166.24,91794.0,148.5629,148.697,148.4378,148.5808,91794.0
2021-11-05 15:55:00,166.22,166.28,165.98,165.99,243740.0,148.5629,148.6165,148.3484,148.3573,243740.0
2021-11-08 09:30:00,165.81,166.1,165.08,165.1,71932.0,148.1964,148.4556,147.544,147.5619,71932.0
2021-11-08 09:35:00,165.06,165.25,164.2,164.23,35224.0,147.5261,147.6959,146.7575,146.7843,35224.0
2021-11-08 09:40:00,164.21,164.29,163.67,163.71,71121.0,146.7664,146.8379,146.2838,146.3195,71121.0
2021-11-08 09:45:00,163.75,163.93,163.6,163.84,47850.0,146.3553,146.5162,146.2212,146.4357,47850.0
2021-11-08 09:50:00,163.87,163.87,163.25,163.34,34128.0,146.4625,146.4625,145.9084,145.9888,34128.0
2021-11-08 09:55:00,163.34,163.62,163.24,163.53,27304.0,145.9888,146.2391,145.8994,146.1586,27304.0
2021-11-08 10:00:00,163.52,163.93,163.5,163.58,28690.0,146.1497,146.5162,146.1318,146.2033,28690.0
2021-11-08 10:05:00,163.59,163.72,163.42,163.66,30086.0,146.2123,146.3285,146.0603,146.2748,30086.0
2021-11-08 10:10:00,163.67,163.77,163.41,163.47,28593.0,146.2838,146.3731,146.0514,146.105,28593.0
2021-11-08 10:15:00,163.44,163.44,163.06,163.31,30268.0,146.0782,146.0782,145.7386,145.962,30268.0
2021-11-08 10:20:00,163.25,163.46,163.21,163.22,29030.0,145.9084,146.0961,145.8726,145.8816,29030.0
2021-11-08 10:25:00,163.2,163.23,163.03,163.06,30722.0,145.8637,145.8905,145.7118,145.7386,30722.0
2021-11-08 10:30:00,163.09,163.31,163.07,163.31,39381.0,145.7654,145.962,145.7475,145.962,39381.0
2021-11-08 10:35:00,163.31,163.32,163.03,163.03,29384.0,145.962,145.971,145.7118,145.7118,29384.0
2021-11-08 10:40:00,163.03,163.03,162.7,162.74,31744.0,145.7118,145.7118,145.4168,145.4526,31744.0
2021-11-08 10:45:00,162.72,162.93,162.72,162.9,37345.0,145.4347,145.6224,145.4347,145.5956,37345.0
2021-11-08 10:50:00,162.84,162.84,162.49,162.57,25623.0,145.5419,145.5419,145.2291,145.3006,25623.0
2021-11-08 10:55:00,162.54,162.63,162.51,162.58,30411.0,145.2738,145.3542,145.247,145.3096,30411.0
2021-11-08 11:00:00,162.59,162.6,162.37,162.47,44093.0,145.3185,145.3274,145.1219,145.2112,44093.0
2021-11-08 11:05:00,162.45,162.45,162.13,162.18,57682.0,145.1934,145.1934,144.9074,144.952,57682.0
2021-11-08 11:10:00,162.16,162.16,161.86,161.88,54566.0,144.9342,144.9342,144.666,144.6839,54566.0
2021-11-08 11:15:00,161.88,162.04,161.81,161.81,43847.0,144.6839,144.8269,144.6214,144.6214,43847.0
2021-11-08 11:20:00,161.81,162.0,161.76,161.9,29491.0,144.6214,144.7912,144.5767,144.7018,29491.0
2021-11-08 11:25:00,161.9,161.96,161.83,161.9,25475.0,144.7018,144.7554,144.6392,144.7018,25475.0
2021-11-08 11:30:00,161.91,162.14,161.86,162.13,43955.0,144.7107,144.9163,144.666,144.9074,43955.0
2021-11-08 11:35:00,162.13,162.3,162.12,162.22,32399.0,144.9074,145.0593,144.8984,144.9878,32399.0
2021-11-08 11:40:00,162.22,162.26,161.96,161.96,20297.0,144.9878,145.0236,144.7554,144.7554,20297.0
2021-11-08 11:45:00,161.98,162.15,161.97,162.0,35385.0,144.7733,144.9252,144.7644,144.7912,35385.0
2021-11-08 11:50:00,161.98,162.01,161.78,161.82,20465.0,144.7733,144.8001,144.5945,144.6303,20465.0
2021-11-08 11:55:00,161.83,161.91,161.71,161.71,20270.0,144.6392,144.7107,144.532,144.532,20270.0
2021-11-08 12:00:00,161.7,161.76,161.63,161.64,21408.0,144.523,144.5767,144.4605,144.4694,21408.0
2021-11-08 12:05:00,161.65,161.68,161.54,161.56,23407.0,144.4783,144.5052,144.38,144.3979,23407.0
2021-11-08 12:10:00,161.57,161.68,161.56,161.63,33848.0,144.4068,144.5052,144.3979,144.4605,33848.0
2021-11-08 12:15:00,161.62,161.8,161.61,161.8,21998.0,144.4515,144.6124,144.4426,144.6124,21998.0
2021-11-08 12:20:00,161.8,161.92,161.8,161.84,17537.0,144.6124,144.7197,144.6124,144.6482,17537.0
2021-11-08 12:25:00,161.83,161.83,161.65,161.65,19913.0,144.6392,144.6392,144.4783,144.4783,19913.0
2021-11-08 12:30:00,161.65,161.82,161.56,161.77,31719.0,144.4783,144.6303,144.3979,144.5856,31719.0
2021-11-08 12:35:00,161.76,161.78,161.65,161.67,22419.0,144.5767,144.5945,144.4783,144.4962,22419.0
2021-11-08 12:40:00,161.68,161.68,161.32,161.34,43949.0,144.5052,144.5052,144.1834,144.2013,43949.0
2021-11-08 12:45:00,161.35,161.47,161.34,161.45,16826.0,144.2102,144.3175,144.2013,144.2996,16826.0
2021-11-08 12:50:00,161.47,161.49,161.31,161.31,29579.0,144.3175,144.3353,144.1745,144.1745,29579.0
2021-11-08 12:55:00,161.32,161.35,161.22,161.29,20380.0,144.1834,144.2102,144.094,144.1566,20380.0
2021-11-08 13:00:00,161.3,161.31,161.15,161.16,14553.0,144.1655,144.1745,144.0315,144.0404,14553.0
2021-11-08 13:05:00,161.17,161.25,161.16,161.24,12019.0,144.0493,144.1208,144.0404,144.1119,12019.0
2021-11-08 13:10:00,161.24,161.37,161.19,161.37,13614.0,144.1119,144.2281,144.0672,144.2281,13614.0
2021-11-08 13:15:00,161.38,161.53,161.33,161.52,26647.0,144.237,144.3711,144.1923,144.3622,26647.0
2021-11-08 13:20:00,161.52,161.68,161.52,161.63,21556.0,144.3622,144.5052,144.3622,144.4605,21556.0
2021-11-08 13:25:00,161.65,161.76,161.64,161.64,14847.0,144.4783,144.5767,144.4694,144.4694,14847.0
2021-11-08 13:30:00,161.65,161.67,161.52,161.55,19939.0,144.4783,144.4962,144.3622,144.389,19939.0
2021-11-08 13:35:00,161.55,161.57,161.45,161.51,13847.0,144.389,144.4068,144.2996,144.3532,13847.0
2021-11-08 13:40:00,161.49,161.69,161.45,161.68,13867.0,144.3353,144.5141,144.2996,144.5052,13867.0
2021-11-08 13:45:00,161.68,161.74,161.66,161.72,16580.0,144.5052,144.5588,144.4873,144.5409,16580.0
2021-11-08 13:50:00,161.71,161.8,161.71,161.76,15291.0,144.532,144.6124,144.532,144.5767,15291.0
2021-11-08 13:55:00,161.78,161.83,161.75,161.79,11769.0,144.5945,144.6392,144.5677,144.6035,11769.0
2021-11-08 14:00:00,161.77,161.91,161.73,161.88,17729.0,144.5856,144.7107,144.5499,144.6839,17729.0
2021-11-08 14:05:00,161.86,161.86,161.75,161.75,22381.0,144.666,144.666,144.5677,144.5677,22381.0
2021-11-08 14:10:00,161.74,161.75,161.66,161.69,12454.0,144.5588,144.5677,144.4873,144.5141,12454.0
2021-11-08 14:15:00,161.68,161.79,161.67,161.78,10112.0,144.5052,144.6035,144.4962,144.5945,10112.0
2021-11-08 14:20:00,161.78,161.79,161.71,161.78,13242.0,144.5945,144.6035,144.532,144.5945,13242.0
2021-11-08 14:25:00,161.76,162.02,161.76,162.01,18880.0,144.5767,144.809,144.5767,144.8001,18880.0
2021-11-08 14:30:00,162.01,162.05,161.96,162.01,20727.0,144.8001,144.8359,144.7554,144.8001,20727.0
2021-11-08 14:35:00,162.0,162.0,161.9,161.98,15216.0,144.7912,144.7912,144.7018,144.7733,15216.0
2021-11-08 14:40:00,161.97,162.01,161.97,161.98,14834.0,144.7644,144.8001,144.7644,144.7733,14834.0
2021-11-08 14:45:00,161.98,162.01,161.92,161.95,13150.0,144.7733,144.8001,144.7197,144.7465,13150.0
2021-11-08 14:50:00,161.96,161.98,161.86,161.86,14325.0,144.7554,144.7733,144.666,144.666,14325.0
2021-11-08 14:55:00,161.87,161.98,161.87,161.94,8802.0,144.675,144.7733,144.675,144.7375,8802.0
2021-11-08 15:00:00,161.94,162.01,161.89,161.97,15578.0,144.7375,144.8001,144.6929,144.7644,15578.0
2021-11-08 15:05:00,162.0,162.02,161.91,161.96,18971.0,144.7912,144.809,144.7107,144.7554,18971.0
2021-11-08 15:10:00,161.96,161.97,161.84,161.86,16413.0,144.7554,144.7644,144.6482,144.666,16413.0
2021-11-08 15:15:00,161.85,161.87,161.72,161.72,12315.0,144.6571,144.675,144.5409,144.5409,12315.0
2021-11-08 15:20:00,161.72,161.83,161.71,161.74,27183.0,144.5409,144.6392,144.532,144.5588,27183.0
2021-11-08 15:25:00,161.75,161.95,161.74,161.93,15171.0,144.5677,144.7465,144.5588,144.7286,15171.0
2021-11-08 15:30:00,161.95,162.06,161.88,161.99,34220.0,144.7465,144.8448,144.6839,144.7822,34220.0
2021-11-08 15:35:00,161.99,162.29,161.98,162.27,34305.0,144.7822,145.0504,144.7733,145.0325,34305.0
2021-11-08 15:40:00,162.27,162.4,162.27,162.37,55526.0,145.0325,145.1487,145.0325,145.1219,55526.0
2021-11-08 15:45:00,162.36,162.48,162.32,162.42,51671.0,145.1129,145.2202,145.0772,145.1666,51671.0
2021-11-08 15:50:00,162.43,162.83,162.24,162.55,129104.0,145.1755,145.533,145.0057,145.2827,129104.0
2021-11-08 15:55:00,162.55,162.55,162.33,162.44,155396.0,145.2827,145.2827,145.0861,145.1844,155396.0
2021-11-09 09:30:00,162.31,162.69,162.28,162.54,90560.0,145.0682,145.4079,145.0414,145.2738,90560.0
2021-11-09 09:35:00,162.49,162.72,162.1,162.1,29014.0,145.2291,145.4347,144.8805,144.8805,29014.0
2021-11-09 09:40:00,162.15,162.5,162.0,162.37,68649.0,144.9252,145.2381,144.7912,145.1219,68649.0
2021-11-09 09:45:00,162.42,163.23,162.38,163.18,34597.0,145.1666,145.8905,145.1308,145.8458,34597.0
2021-11-09 09:50:00,163.16,163.41,162.9,163.38,22042.0,145.8279,146.0514,145.5956,146.0246,22042.0
2021-11-09 09:55:00,163.42,163.86,163.29,163.76,43181.0,146.0603,146.4536,145.9441,146.3642,43181.0
2021-11-09 10:00:00,163.81,163.82,163.18,163.42,25298.0,146.4089,146.4178,145.8458,146.0603,25298.0
2021-11-09 10:05:00,163.42,163.5,163.08,163.24,16430.0,146.0603,146.1318,145.7564,145.8994,16430.0
2021-11-09 10:10:00,163.23,163.28,162.56,162.57,22149.0,145.8905,145.9352,145.2917,145.3006,22149.0
2021-11-09 10:15:00,162.57,162.66,162.34,162.42,25278.0,145.3006,145.3811,145.0951,145.1666,25278.0
2021-11-09 10:20:00,162.37,162.68,162.31,162.52,27821.0,145.1219,145.3989,145.0682,145.2559,27821.0
2021-11-09 10:25:00,162.53,162.57,162.26,162.42,17959.0,145.2649,145.3006,145.0236,145.1666,17959.0
2021-11-09 10:30:00,162.41,162.51,162.27,162.5,19967.0,145.1576,145.247,145.0325,145.2381,19967.0
2021-11-09 10:35:00,162.5,162.57,162.39,162.43,26418.0,145.2381,145.3006,145.1397,145.1755,26418.0
2021-11-09 10:40:00,162.44,162.56,162.28,162.55,24063.0,145.1844,145.2917,145.0414,145.2827,24063.0
2021-11-09 10:45:00,162.5,162.69,162.43,162.64,19573.0,145.2381,145.4079,145.1755,145.3632,19573.0
2021-11-09 10:50:00,162.67,162.84,162.63,162.74,19856.0,145.39,145.5419,145.3542,145.4526,19856.0
2021-11-09 10:55:00,162.75,162.8,162.46,162.52,21969.0,145.4615,145.5062,145.2023,145.2559,21969.0
2021-11-09 11:00:00,162.58,162.74,162.57,162.59,34601.0,145.3096,145.4526,145.3006,145.3185,34601.0
2021-11-09 11:05:00,162.56,162.58,162.31,162.34,20921.0,145.2917,145.3096,145.0682,145.0951,20921.0
2021-11-09 11:10:00,162.35,162.41,162.18,162.41,25705.0,145.104,145.1576,144.952,145.1576,25705.0
2021-11-09 11:15:00,162.39,162.54,162.34,162.39,19574.0,145.1397,145.2738,145.0951,145.1397,19574.0
2021-11-09 11:20:00,162.37,162.38,162.25,162.25,13658.0,145.1219,145.1308,145.0146,145.0146,13658.0
2021-11-09 11:25:00,162.24,162.37,162.17,162.3,9074.0,145.0057,145.1219,144.9431,145.0593,9074.0
2021-11-09 11:30:00,162.33,162.34,162.24,162.31,21211.0,145.0861,145.0951,145.0057,145.0682,21211.0
2021-11-09 11:35:00,162.32,162.65,162.31,162.65,12610.0,145.0772,145.3721,145.0682,145.3721,12610.0
2021-11-09 11:40:00,162.67,162.76,162.61,162.76,9692.0,145.39,145.4704,145.3364,145.4704,9692.0
2021-11-09 11:45:00,162.77,163.03,162.77,162.83,11990.0,145.4794,145.7118,145.4794,145.533,11990.0
2021-11-09 11:50:00,162.82,162.85,162.65,162.76,9186.0,145.5241,145.5509,145.3721,145.4704,9186.0
2021-11-09 11:55:00,162.73,162.91,162.72,162.91,12859.0,145.4436,145.6045,145.4347,145.6045,12859.0
2021-11-09 12:00:00,162.92,163.05,162.84,163.05,13600.0,145.6134,145.7296,145.5419,145.7296,13600.0
2021-11-09 12:05:00,163.02,163.06,162.92,162.95,10836.0,145.7028,145.7386,145.6134,145.6403,10836.0
2021-11-09 12:10:00,162.95,163.05,162.89,163.01,13682.0,145.6403,145.7296,145.5866,145.6939,13682.0
2021-11-09 12:15:00,163.01,163.09,163.01,163.06,14763.0,145.6939,145.7654,145.6939,145.7386,14763.0
2021-11-09 12:20:00,163.06,163.26,163.06,163.21,12876.0,145.7386,145.9173,145.7386,145.8726,12876.0
2021-11-09 12:25:00,163.23,163.35,163.06,163.33,12781.0,145.8905,145.9978,145.7386,145.9799,12781.0
2021-11-09 12:30:00,163.32,163.32,163.16,163.18,9336.0,145.971,145.971,145.8279,145.8458,9336.0
2021-11-09 12:35:00,163.18,163.37,163.17,163.34,8492.0,145.8458,146.0156,145.8369,145.9888,8492.0
2021-11-09 12:40:00,163.31,163.42,163.29,163.33,9492.0,145.962,146.0603,145.9441,145.9799,9492.0
2021-11-09 12:45:00,163.32,163.35,163.3,163.34,10666.0,145.971,145.9978,145.9531,145.9888,10666.0
2021-11-09 12:50:00,163.34,163.53,163.34,163.49,10906.0,145.9888,146.1586,145.9888,146.1229,10906.0
2021-11-09 12:55:00,163.5,163.58,163.48,163.48,11108.0,146.1318,146.2033,146.114,146.114,11108.0
2021-11-09 13:00:00,163.46,163.52,163.33,163.34,12281.0,146.0961,146.1497,145.9799,145.9888,12281.0
2021-11-09 13:05:00,163.34,163.43,163.26,163.28,21157.0,145.9888,146.0693,145.9173,145.9352,21157.0
2021-11-09 13:10:00,163.29,163.48,163.29,163.4,13048.0,145.9441,146.114,145.9441,146.0425,13048.0
2021-11-09 13:15:00,163.39,163.5,163.39,163.49,10829.0,146.0335,146.1318,146.0335,146.1229,10829.0
2021-11-09 13:20:00,163.5,163.58,163.46,163.56,8992.0,146.1318,146.2033,146.0961,146.1855,8992.0
2021-11-09 13:25:00,163.57,163.57,163.49,163.51,12496.0,146.1944,146.1944,146.1229,146.1408,12496.0
2021-11-09 13:30:00,163.51,163.55,163.43,163.52,6493.0,146.1408,146.1765,146.0693,146.1497,6493.0
2021-11-09 13:35:00,163.5,163.51,163.45,163.49,9497.0,146.1318,146.1408,146.0871,146.1229,9497.0
2021-11-09 13:40:00,163.47,163.54,163.47,163.54,4962.0,146.105,146.1676,146.105,146.1676,4962.0
2021-11-09 13:45:00,163.54,163.62,163.52,163.58,11882.0,146.1676,146.2391,146.1497,146.2033,11882.0
2021-11-09 13:50:00,163.58,163.63,163.53,163.54,16891.0,146.2033,146.248,146.1586,146.1676,16891.0
2021-11-09 13:55:00,163.55,163.65,163.53,163.64,12259.0,146.1765,146.2659,146.1586,146.257,12259.0
2021-11-09 14:00:00,163.62,163.68,163.57,163.66,14297.0,146.2391,146.2927,146.1944,146.2748,14297.0
2021-11-09 14:05:00,163.67,163.68,163.45,163.47,15389.0,146.2838,146.2927,146.0871,146.105,15389.0
2021-11-09 14:10:00,163.48,163.53,163.44,163.47,12100.0,146.114,146.1586,146.0782,146.105,12100.0
2021-11-09 14:15:00,163.48,163.53,163.47,163.49,12294.0,146.114,146.1586,146.105,146.1229,12294.0
2021-11-09 14:20:00,163.47,163.47,163.24,163.25,18898.0,146.105,146.105,145.8994,145.9084,18898.0
2021-11-09 14:25:00,163.26,163.33,163.25,163.32,15881.0,145.9173,145.9799,145.9084,145.971,15881.0
2021-11-09 14:30:00,163.32,163.39,163.26,163.33,20667.0,145.971,146.0335,145.9173,145.9799,20667.0
2021-11-09 14:35:00,163.34,163.45,163.34,163.44,11009.0,145.9888,146.0871,145.9888,146.0782,11009.0
2021-11-09 14:40:00,163.45,163.57,163.45,163.55,9668.0,146.0871,146.1944,146.0871,146.1765,9668.0
2021-11-09 14:45:00,163.55,163.65,163.55,163.62,11089.0,146.1765,146.2659,146.1765,146.2391,11089.0
2021-11-09 14:50:00,163.61,163.62,163.46,163.47,9097.0,146.2301,146.2391,146.0961,146.105,9097.0
2021-11-09 14:55:00,163.46,163.5,163.42,163.47,13220.0,146.0961,146.1318,146.0603,146.105,13220.0
2021-11-09 15:00:00,163.47,163.54,163.42,163.42,13504.0,146.105,146.1676,146.0603,146.0603,13504.0
2021-11-09 15:05:00,163.43,163.49,163.38,163.47,10573.0,146.0693,146.1229,146.0246,146.105,10573.0
2021-11-09 15:10:00,163.47,163.55,163.47,163.53,12591.0,146.105,146.1765,146.105,146.1586,12591.0
2021-11-09 15:15:00,163.54,163.61,163.47,163.49,12931.0,146.1676,146.2301,146.105,146.1229,12931.0
2021-11-09 15:20:00,163.49,163.51,163.39,163.39,16353.0,146.1229,146.1408,146.0335,146.0335,16353.0
2021-11-09 15:25:00,163.38,163.38,163.25,163.29,11775.0,146.0246,146.0246,145.9084,145.9441,11775.0
2021-11-09 15:30:00,163.3,163.34,163.23,163.34,20265.0,145.9531,145.9888,145.8905,145.9888,20265.0
2021-11-09 15:35:00,163.34,163.41,163.32,163.34,25197.0,145.9888,146.0514,145.971,145.9888,25197.0
2021-11-09 15:40:00,163.35,163.45,163.31,163.43,23022.0,145.9978,146.0871,145.962,146.0693,23022.0
2021-11-09 15:45:00,163.43,163.48,163.32,163.34,26394.0,146.0693,146.114,145.971,145.9888,26394.0
2021-11-09 15:50:00,163.33,163.47,163.27,163.41,64727.0,145.9799,146.105,145.9263,146.0514,64727.0
2021-11-09 15:55:00,163.41,163.6,163.4,163.53,140843.0,146.0514,146.2212,146.0425,146.1586,140843.0
2021-11-10 09:30:00,164.74,165.0,164.4,164.59,138737.0,147.2401,147.4725,146.9362,147.106,138737.0
2021-11-10 09:35:00,164.58,164.66,163.86,163.89,20041.0,147.0971,147.1686,146.4536,146.4804,20041.0
2021-11-10 09:40:00,163.97,164.08,163.69,163.76,16475.0,146.5519,146.6502,146.3016,146.3642,16475.0
2021-11-10 09:45:00,163.75,163.86,163.31,163.34,10918.0,146.3553,146.4536,145.962,145.9888,10918.0
2021-11-10 09:50:00,163.41,163.65,163.41,163.57,10701.0,146.0514,146.2659,146.0514,146.1944,10701.0
2021-11-10 09:55:00,163.58,163.61,163.43,163.49,11084.0,146.2033,146.2301,146.0693,146.1229,11084.0
2021-11-10 10:00:00,163.51,163.6,163.14,163.16,14285.0,146.1408,146.2212,145.8101,145.8279,14285.0
2021-11-10 10:05:00,163.1,163.19,163.08,163.13,7276.0,145.7743,145.8548,145.7564,145.8011,7276.0
2021-11-10 10:10:00,163.13,163.22,163.06,163.14,11438.0,145.8011,145.8816,145.7386,145.8101,11438.0
2021-11-10 10:15:00,163.22,163.51,163.02,163.47,13398.0,145.8816,146.1408,145.7028,146.105,13398.0
2021-11-10 10:20:00,163.47,163.95,163.47,163.9,10506.0,146.105,146.534,146.105,146.4893,10506.0
2021-11-10 10:25:00,163.89,163.89,163.56,163.63,7867.0,146.4804,146.4804,146.1855,146.248,7867.0
2021-11-10 10:30:00,163.66,163.66,163.4,163.58,8877.0,146.2748,146.2748,146.0425,146.2033,8877.0
2021-11-10 10:35:00,163.6,163.7,163.59,163.64,7690.0,146.2212,146.3106,146.2123,146.257,7690.0
2021-11-10 10:40:00,163.67,163.77,163.59,163.73,4282.0,146.2838,146.3731,146.2123,146.3374,4282.0
2021-11-10 10:45:00,163.67,163.7,163.56,163.63,7869.0,146.2838,146.3106,146.1855,146.248,7869.0
2021-11-10 10:50:00,163.67,163.79,163.65,163.79,5798.0,146.2838,146.391,146.2659,146.391,5798.0
2021-11-10 10:55:00,163.8,163.81,163.64,163.73,7671.0,146.4,146.4089,146.257,146.3374,7671.0
2021-11-10 11:00:00,163.78,163.86,163.74,163.79,10790.0,146.3821,146.4536,146.3463,146.391,10790.0
2021-11-10 11:05:00,163.8,163.81,163.73,163.78,8131.0,146.4,146.4089,146.3374,146.3821,8131.0
2021-11-10 11:10:00,163.76,163.96,163.75,163.82,11481.0,146.3642,146.543,146.3553,146.4178,11481.0
2021-11-10 11:15:00,163.83,163.84,163.73,163.75,6603.0,146.4268,146.4357,146.3374,146.3553,6603.0
2021-11-10 11:20:00,163.77,163.83,163.75,163.83,4284.0,146.3731,146.4268,146.3553,146.4268,4284.0
2021-11-10 11:25:00,163.84,163.92,163.66,163.66,13507.0,146.4357,146.5072,146.2748,146.2748,13507.0
2021-11-10 11:30:00,163.68,163.71,163.61,163.68,15520.0,146.2927,146.3195,146.2301,146.2927,15520.0
2021-11-10 11:35:00,163.68,163.75,163.59,163.63,16766.0,146.2927,146.3553,146.2123,146.248,16766.0
2021-11-10 11:40:00,163.64,163.69,163.62,163.66,9215.0,146.257,146.3016,146.2391,146.2748,9215.0
2021-11-10 11:45:00,163.67,163.68,163.56,163.63,8164.0,146.2838,146.2927,146.1855,146.248,8164.0
2021-11-10 11:50:00,163.61,163.67,163.54,163.54,7113.0,146.2301,146.2838,146.1676,146.1676,7113.0
2021-11-10 11:55:00,163.54,163.7,163.54,163.7,7617.0,146.1676,146.3106,146.1676,146.3106,7617.0
2021-11-10 12:00:00,163.67,163.79,163.67,163.74,5717.0,146.2838,146.391,146.2838,146.3463,5717.0
2021-11-10 12:05:00,163.73,163.81,163.71,163.8,4635.0,146.3374,146.4089,146.3195,146.4,4635.0
2021-11-10 12:10:00,163.8,163.83,163.72,163.79,5967.0,146.4,146.4268,146.3285,146.391,5967.0
2021-11-10 12:15:00,163.77,163.79,163.68,163.71,4405.0,146.3731,146.391,146.2927,146.3195,4405.0
2021-11-10 12:20:00,163.69,163.75,163.66,163.71,5930.0,146.3016,146.3553,146.2748,146.3195,5930.0
2021-11-10 12:25:00,163.72,163.82,163.68,163.8,6874.0,146.3285,146.4178,146.2927,146.4,6874.0
2021-11-10 12:30:00,163.79,163.84,163.76,163.81,5654.0,146.391,146.4357,146.3642,146.4089,5654.0
2021-11-10 12:35:00,163.81,163.82,163.68,163.74,6339.0,146.4089,146.4178,146.2927,146.3463,6339.0
2021-11-10 12:40:00,163.74,163.74,163.52,163.57,7805.0,146.3463,146.3463,146.1497,146.1944,7805.0
2021-11-10 12:45:00,163.57,163.65,163.53,163.56,7941.0,146.1944,146.2659,146.1586,146.1855,7941.0
2021-11-10 12:50:00,163.58,163.66,163.55,163.64,11170.0,146.2033,146.2748,146.1765,146.257,11170.0
2021-11-10 12:55:00,163.64,163.81,163.64,163.78,4138.0,146.257,146.4089,146.257,146.3821,4138.0
2021-11-10 13:00:00,163.78,163.8,163.54,163.58,19542.0,146.3821,146.4,146.1676,146.2033,19542.0
2021-11-10 13:05:00,163.54,163.75,163.5,163.69,13311.0,146.1676,146.3553,146.1318,146.3016,13311.0
2021-11-10 13:10:00,163.68,163.96,163.68,163.87,15347.0,146.2927,146.543,146.2927,146.4625,15347.0
2021-11-10 13:15:00,163.89,163.97,163.8,163.97,10242.0,146.4804,146.5519,146.4,146.5519,10242.0
2021-11-10 13:20:00,163.99,164.17,163.93,164.16,12731.0,146.5698,146.7307,146.5162,146.7217,12731.0
2021-11-10 13:25:00,164.15,164.33,164.14,164.3,19260.0,146.7128,146.8737,146.7038,146.8468,19260.0
2021-11-10 13:30:00,164.29,164.34,164.1,164.11,10951.0,146.8379,146.8826,146.6681,146.677,10951.0
2021-11-10 13:35:00,164.12,164.19,164.09,164.1,9786.0,146.686,146.7485,146.6592,146.6681,9786.0
2021-11-10 13:40:00,164.09,164.18,164.05,164.18,7491.0,146.6592,146.7396,146.6234,146.7396,7491.0
2021-11-10 13:45:00,164.19,164.21,164.11,164.13,13982.0,146.7485,146.7664,146.677,146.6949,13982.0
2021-11-10 13:50:00,164.14,164.41,164.13,164.41,20644.0,146.7038,146.9452,146.6949,146.9452,20644.0
2021-11-10 13:55:00,164.41,164.5,164.37,164.45,17257.0,146.9452,147.0256,146.9094,146.9809,17257.0
2021-11-10 14:00:00,164.37,164.43,164.33,164.42,15534.0,146.9094,146.963,146.8737,146.9541,15534.0
2021-11-10 14:05:00,164.42,164.52,164.34,164.35,16577.0,146.9541,147.0435,146.8826,146.8915,16577.0
2021-11-10 14:10:00,164.33,164.42,164.29,164.36,8882.0,146.8737,146.9541,146.8379,146.9005,8882.0
2021-11-10 14:15:00,164.36,164.62,164.36,164.52,13777.0,146.9005,147.1329,146.9005,147.0435,13777.0
2021-11-10 14:20:00,164.52,164.59,164.45,164.54,11208.0,147.0435,147.106,146.9809,147.0614,11208.0
2021-11-10 14:25:00,164.53,164.67,164.51,164.67,13147.0,147.0524,147.1775,147.0345,147.1775,13147.0
2021-11-10 14:30:00,164.68,164.7,164.46,164.46,12715.0,147.1865,147.2044,146.9899,146.9899,12715.0
2021-11-10 14:35:00,164.5,164.52,164.43,164.46,11951.0,147.0256,147.0435,146.963,146.9899,11951.0
2021-11-10 14:40:00,164.48,164.67,164.43,164.67,13034.0,147.0077,147.1775,146.963,147.1775,13034.0
2021-11-10 14:45:00,164.67,164.7,164.41,164.44,21512.0,147.1775,147.2044,146.9452,146.972,21512.0
2021-11-10 14:50:00,164.44,164.48,164.35,164.41,10818.0,146.972,147.0077,146.8915,146.9452,10818.0
2021-11-10 14:55:00,164.42,164.51,164.39,164.45,7813.0,146.9541,147.0345,146.9273,146.9809,7813.0
2021-11-10 15:00:00,164.46,164.51,164.29,164.3,12239.0,146.9899,147.0345,146.8379,146.8468,12239.0
2021-11-10 15:05:00,164.23,164.26,163.97,163.98,12616.0,146.7843,146.8111,146.5519,146.5608,12616.0
2021-11-10 15:10:00,163.98,164.09,163.94,164.09,25674.0,146.5608,146.6592,146.5251,146.6592,25674.0
2021-11-10 15:15:00,164.07,164.07,163.92,164.02,13588.0,146.6413,146.6413,146.5072,146.5966,13588.0
2021-11-10 15:20:00,164.02,164.06,163.84,163.86,15638.0,146.5966,146.6323,146.4357,146.4536,15638.0
2021-11-10 15:25:00,163.86,164.09,163.8,164.03,33432.0,146.4536,146.6592,146.4,146.6055,33432.0
2021-11-10 15:30:00,164.04,164.07,163.79,163.82,22433.0,146.6145,146.6413,146.391,146.4178,22433.0
2021-11-10 15:35:00,163.81,163.84,163.71,163.78,20861.0,146.4089,146.4357,146.3195,146.3821,20861.0
2021-11-10 15:40:00,163.79,163.95,163.77,163.83,23165.0,146.391,146.534,146.3731,146.4268,23165.0
2021-11-10 15:45:00,163.83,164.12,163.83,164.11,28356.0,146.4268,146.686,146.4268,146.677,28356.0
2021-11-10 15:50:00,164.11,164.23,164.01,164.18,54203.0,146.677,146.7843,146.5877,146.7396,54203.0
2021-11-10 15:55:00,164.15,164.25,163.99,164.0,103522.0,146.7128,146.8022,146.5698,146.5787,103522.0
2021-11-11 09:30:00,163.86,164.17,163.08,163.14,76867.0,146.4536,146.7307,145.7564,145.8101,76867.0
2021-11-11 09:35:00,163.2,163.54,163.2,163.26,13521.0,145.8637,146.1676,145.8637,145.9173,13521.0
2021-11-11 09:40:00,163.24,163.26,162.94,162.99,18293.0,145.8994,145.9173,145.6313,145.676,18293.0
2021-11-11 09:45:00,163.02,163.31,162.95,163.1,7469.0,145.7028,145.962,145.6403,145.7743,7469.0
2021-11-11 09:50:00,163.17,163.28,162.86,162.89,11135.0,145.8369,145.9352,145.5598,145.5866,11135.0
2021-11-11 09:55:00,162.93,163.17,162.73,163.14,13476.0,145.6224,145.8369,145.4436,145.8101,13476.0
2021-11-11 10:00:00,163.17,163.22,163.04,163.06,15780.0,145.8369,145.8816,145.7207,145.7386,15780.0
2021-11-11 10:05:00,163.1,163.1,162.8,162.86,9926.0,145.7743,145.7743,145.5062,145.5598,9926.0
2021-11-11 10:10:00,162.85,162.87,162.7,162.85,10656.0,145.5509,145.5688,145.4168,145.5509,10656.0
2021-11-11 10:15:00,162.87,163.02,162.83,163.01,8069.0,145.5688,145.7028,145.533,145.6939,8069.0
2021-11-11 10:20:00,163.03,163.07,162.89,163.02,24436.0,145.7118,145.7475,145.5866,145.7028,24436.0
2021-11-11 10:25:00,163.01,163.16,162.93,163.1,23252.0,145.6939,145.8279,145.6224,145.7743,23252.0
2021-11-11 10:30:00,163.11,163.21,163.01,163.11,41617.0,145.7833,145.8726,145.6939,145.7833,41617.0
2021-11-11 10:35:00,163.12,163.12,162.77,162.82,35207.0,145.7922,145.7922,145.4794,145.5241,35207.0
2021-11-11 10:40:00,162.79,162.82,162.65,162.77,45507.0,145.4973,145.5241,145.3721,145.4794,45507.0
2021-11-11 10:45:00,162.74,162.77,162.56,162.59,10305.0,145.4526,145.4794,145.2917,145.3185,10305.0
2021-11-11 10:50:00,162.55,162.7,162.55,162.68,9899.0,145.2827,145.4168,145.2827,145.3989,9899.0
2021-11-11 10:55:00,162.69,162.8,162.6,162.8,14206.0,145.4079,145.5062,145.3274,145.5062,14206.0
2021-11-11 11:00:00,162.8,162.86,162.61,162.68,10558.0,145.5062,145.5598,145.3364,145.3989,10558.0
2021-11-11 11:05:00,162.67,162.73,162.62,162.63,7265.0,145.39,145.4436,145.3453,145.3542,7265.0
2021-11-11 11:10:00,162.62,162.78,162.61,162.78,6420.0,145.3453,145.4883,145.3364,145.4883,6420.0
2021-11-11 11:15:00,162.78,162.82,162.7,162.8,10414.0,145.4883,145.5241,145.4168,145.5062,10414.0
2021-11-11 11:20:00,162.79,162.86,162.75,162.81,11257.0,145.4973,145.5598,145.4615,145.5151,11257.0
2021-11-11 11:25:00,162.83,162.97,162.83,162.96,12937.0,145.533,145.6581,145.533,145.6492,12937.0
2021-11-11 11:30:00,162.94,163.0,162.88,162.95,15289.0,145.6313,145.6849,145.5777,145.6403,15289.0
2021-11-11 11:35:00,162.94,163.25,162.94,163.25,9543.0,145.6313,145.9084,145.6313,145.9084,9543.0
2021-11-11 11:40:00,163.26,163.29,163.21,163.24,5550.0,145.9173,145.9441,145.8726,145.8994,5550.0
2021-11-11 11:45:00,163.25,163.27,163.17,163.26,5085.0,145.9084,145.9263,145.8369,145.9173,5085.0
2021-11-11 11:50:00,163.23,163.26,163.13,163.19,6622.0,145.8905,145.9173,145.8011,145.8548,6622.0
2021-11-11 11:55:00,163.18,163.25,163.17,163.21,4579.0,145.8458,145.9084,145.8369,145.8726,4579.0
2021-11-11 12:00:00,163.24,163.25,163.17,163.17,7209.0,145.8994,145.9084,145.8369,145.8369,7209.0
2021-11-11 12:05:00,163.18,163.21,163.13,163.14,9138.0,145.8458,145.8726,145.8011,145.8101,9138.0
2021-11-11 12:10:00,163.13,163.16,163.02,163.05,6190.0,145.8011,145.8279,145.7028,145.7296,6190.0
2021-11-11 12:15:00,163.04,163.05,162.93,162.98,11765.0,145.7207,145.7296,145.6224,145.6671,11765.0
2021-11-11 12:20:00,163.0,163.08,162.95,162.95,5729.0,145.6849,145.7564,145.6403,145.6403,5729.0
2021-11-11 12:25:00,162.98,162.98,162.9,162.96,4112.0,145.6671,145.6671,145.5956,145.6492,4112.0
2021-11-11 12:30:00,162.98,163.03,162.93,162.96,6465.0,145.6671,145.7118,145.6224,145.6492,6465.0
2021-11-11 12:35:00,162.97,163.06,162.97,163.02,6896.0,145.6581,145.7386,145.6581,145.7028,6896.0
2021-11-11 12:40:00,163.03,163.03,162.95,162.96,6992.0,145.7118,145.7118,145.6403,145.6492,6992.0
2021-11-11 12:45:00,162.97,163.06,162.97,163.06,6143.0,145.6581,145.7386,145.6581,145.7386,6143.0
2021-11-11 12:50:00,163.04,163.04,162.97,163.03,12068.0,145.7207,145.7207,145.6581,145.7118,12068.0
2021-11-11 12:55:00,163.02,163.02,162.98,162.99,4619.0,145.7028,145.7028,145.6671,145.676,4619.0
2021-11-11 13:00:00,162.96,163.01,162.7,162.7,89630.0,145.6492,145.6939,145.4168,145.4168,89630.0
2021-11-11 13:05:00,162.7,162.71,162.6,162.63,7971.0,145.4168,145.4257,145.3274,145.3542,7971.0
2021-11-11 13:10:00,162.63,162.66,162.6,162.66,11473.0,145.3542,145.3811,145.3274,145.3811,11473.0
2021-11-11 13:15:00,162.66,162.81,162.65,162.75,5276.0,145.3811,145.5151,145.3721,145.4615,5276.0
2021-11-11 13:20:00,162.73,162.79,162.71,162.78,4690.0,145.4436,145.4973,145.4257,145.4883,4690.0
2021-11-11 13:25:00,162.78,162.78,162.69,162.71,5247.0,145.4883,145.4883,145.4079,145.4257,5247.0
2021-11-11 13:30:00,162.71,162.78,162.62,162.63,14311.0,145.4257,145.4883,145.3453,145.3542,14311.0
2021-11-11 13:35:00,162.64,162.74,162.64,162.71,9174.0,145.3632,145.4526,145.3632,145.4257,9174.0
2021-11-11 13:40:00,162.72,162.74,162.64,162.64,15433.0,145.4347,145.4526,145.3632,145.3632,15433.0
2021-11-11 13:45:00,162.65,162.78,162.65,162.74,10209.0,145.3721,145.4883,145.3721,145.4526,10209.0
2021-11-11 13:50:00,162.75,162.8,162.7,162.79,5321.0,145.4615,145.5062,145.4168,145.4973,5321.0
2021-11-11 13:55:00,162.8,162.85,162.74,162.79,6034.0,145.5062,145.5509,145.4526,145.4973,6034.0
2021-11-11 14:00:00,162.76,162.83,162.72,162.74,10542.0,145.4704,145.533,145.4347,145.4526,10542.0
2021-11-11 14:05:00,162.71,162.83,162.67,162.83,22450.0,145.4257,145.533,145.39,145.533,22450.0
2021-11-11 14:10:00,162.84,162.95,162.84,162.91,7859.0,145.5419,145.6403,145.5419,145.6045,7859.0
2021-11-11 14:15:00,162.91,162.93,162.84,162.88,9010.0,145.6045,145.6224,145.5419,145.5777,9010.0
2021-11-11 14:20:00,162.87,162.91,162.81,162.81,10052.0,145.5688,145.6045,145.5151,145.5151,10052.0
2021-11-11 14:25:00,162.82,162.9,162.81,162.87,8526.0,145.5241,145.5956,145.5151,145.5688,8526.0
2021-11-11 14:30:00,162.9,162.98,162.9,162.96,7286.0,145.5956,145.6671,145.5956,145.6492,7286.0
2021-11-11 14:35:00,162.98,163.15,162.97,163.15,5555.0,145.6671,145.819,145.6581,145.819,5555.0
2021-11-11 14:40:00,163.18,163.22,163.15,163.17,7754.0,145.8458,145.8816,145.819,145.8369,7754.0
2021-11-11 14:45:00,163.16,163.17,163.11,163.17,6987.0,145.8279,145.8369,145.7833,145.8369,6987.0
2021-11-11 14:50:00,163.18,163.18,163.08,163.08,7429.0,145.8458,145.8458,145.7564,145.7564,7429.0
2021-11-11 14:55:00,163.08,163.11,163.02,163.07,8813.0,145.7564,145.7833,145.7028,145.7475,8813.0
2021-11-11 15:00:00,163.07,163.07,162.88,162.93,10748.0,145.7475,145.7475,145.5777,145.6224,10748.0
2021-11-11 15:05:00,162.93,162.98,162.84,162.87,7175.0,145.6224,145.6671,145.5419,145.5688,7175.0
2021-11-11 15:10:00,162.86,162.86,162.77,162.79,16656.0,145.5598,145.5598,145.4794,145.4973,16656.0
2021-11-11 15:15:00,162.79,162.82,162.71,162.79,12728.0,145.4973,145.5241,145.4257,145.4973,12728.0
2021-11-11 15:20:00,162.79,162.89,162.78,162.85,11646.0,145.4973,145.5866,145.4883,145.5509,11646.0
2021-11-11 15:25:00,162.83,162.85,162.76,162.8,9925.0,145.533,145.5509,145.4704,145.5062,9925.0
2021-11-11 15:30:00,162.8,162.82,162.67,162.7,14803.0,145.5062,145.5241,145.39,145.4168,14803.0
2021-11-11 15:35:00,162.69,162.83,162.67,162.8,18205.0,145.4079,145.533,145.39,145.5062,18205.0
2021-11-11 15:40:00,162.79,162.87,162.78,162.78,21318.0,145.4973,145.5688,145.4883,145.4883,21318.0
2021-11-11 15:45:00,162.78,162.85,162.71,162.74,25391.0,145.4883,145.5509,145.4257,145.4526,25391.0
2021-11-11 15:50:00,162.71,162.82,162.64,162.69,43799.0,145.4257,145.5241,145.3632,145.4079,43799.0
2021-11-11 15:55:00,162.7,162.7,162.6,162.66,82552.0,145.4168,145.4168,145.3274,145.3811,82552.0
2021-11-12 09:30:00,163.2,163.38,162.72,162.74,57378.0,145.8637,146.0246,145.4347,145.4526,57378.0
2021-11-12 09:35:00,162.77,162.97,162.6,162.85,12951.0,145.4794,145.6581,145.3274,145.5509,12951.0
2021-11-12 09:40:00,162.88,162.93,162.52,162.66,14505.0,145.5777,145.6224,145.2559,145.3811,14505.0
2021-11-12 09:45:00,162.64,162.88,162.63,162.73,27457.0,145.3632,145.5777,145.3542,145.4436,27457.0
2021-11-12 09:50:00,162.7,162.7,162.54,162.62,17671.0,145.4168,145.4168,145.2738,145.3453,17671.0
2021-11-12 09:55:00,162.64,162.69,162.23,162.28,21437.0,145.3632,145.4079,144.9967,145.0414,21437.0
2021-11-12 10:00:00,162.31,162.39,162.08,162.38,15842.0,145.0682,145.1397,144.8627,145.1308,15842.0
2021-11-12 10:05:00,162.4,162.67,162.36,162.64,12231.0,145.1487,145.39,145.1129,145.3632,12231.0
2021-11-12 10:10:00,162.7,162.7,162.36,162.37,8525.0,145.4168,145.4168,145.1129,145.1219,8525.0
2021-11-12 10:15:00,162.39,162.46,162.29,162.46,7203.0,145.1397,145.2023,145.0504,145.2023,7203.0
2021-11-12 10:20:00,162.48,162.71,162.48,162.55,10198.0,145.2202,145.4257,145.2202,145.2827,10198.0
2021-11-12 10:25:00,162.55,162.56,162.26,162.26,21681.0,145.2827,145.2917,145.0236,145.0236,21681.0
2021-11-12 10:30:00,162.27,162.76,162.25,162.46,50417.0,145.0325,145.4704,145.0146,145.2023,50417.0
2021-11-12 10:35:00,162.42,162.47,162.33,162.34,14844.0,145.1666,145.2112,145.0861,145.0951,14844.0
2021-11-12 10:40:00,162.32,162.59,162.32,162.51,13771.0,145.0772,145.3185,145.0772,145.247,13771.0
2021-11-12 10:45:00,162.51,162.52,162.42,162.5,16318.0,145.247,145.2559,145.1666,145.2381,16318.0
2021-11-12 10:50:00,162.49,162.67,162.47,162.62,11471.0,145.2291,145.39,145.2112,145.3453,11471.0
2021-11-12 10:55:00,162.6,162.83,162.58,162.68,12909.0,145.3274,145.533,145.3096,145.3989,12909.0
2021-11-12 11:00:00,162.7,163.14,162.7,163.14,13023.0,145.4168,145.8101,145.4168,145.8101,13023.0
2021-11-12 11:05:00,163.17,163.24,163.1,163.24,9619.0,145.8369,145.8994,145.7743,145.8994,9619.0
2021-11-12 11:10:00,163.24,163.29,163.18,163.27,7718.0,145.8994,145.9441,145.8458,145.9263,7718.0
2021-11-12 11:15:00,163.26,163.54,163.25,163.53,21244.0,145.9173,146.1676,145.9084,146.1586,21244.0
2021-11-12 11:20:00,163.52,163.58,163.4,163.4,15091.0,146.1497,146.2033,146.0425,146.0425,15091.0
2021-11-12 11:25:00,163.4,163.5,163.33,163.4,12321.0,146.0425,146.1318,145.9799,146.0425,12321.0
2021-11-12 11:30:00,163.41,163.57,163.39,163.52,17583.0,146.0514,146.1944,146.0335,146.1497,17583.0
2021-11-12 11:35:00,163.52,163.56,163.42,163.51,27210.0,146.1497,146.1855,146.0603,146.1408,27210.0
2021-11-12 11:40:00,163.51,163.61,163.46,163.5,14391.0,146.1408,146.2301,146.0961,146.1318,14391.0
2021-11-12 11:45:00,163.48,163.56,163.43,163.52,9386.0,146.114,146.1855,146.0693,146.1497,9386.0
2021-11-12 11:50:00,163.53,163.74,163.53,163.72,16916.0,146.1586,146.3463,146.1586,146.3285,16916.0
2021-11-12 11:55:00,163.72,163.83,163.66,163.72,17670.0,146.3285,146.4268,146.2748,146.3285,17670.0
2021-11-12 12:00:00,163.75,163.8,163.68,163.75,20825.0,146.3553,146.4,146.2927,146.3553,20825.0
2021-11-12 12:05:00,163.76,163.83,163.71,163.75,17855.0,146.3642,146.4268,146.3195,146.3553,17855.0
2021-11-12 12:10:00,163.77,163.87,163.75,163.86,13409.0,146.3731,146.4625,146.3553,146.4536,13409.0
2021-11-12 12:15:00,163.83,163.83,163.59,163.59,11010.0,146.4268,146.4268,146.2123,146.2123,11010.0
2021-11-12 12:20:00,163.59,163.71,163.51,163.67,12120.0,146.2123,146.3195,146.1408,146.2838,12120.0
2021-11-12 12:25:00,163.67,163.73,163.61,163.72,7057.0,146.2838,146.3374,146.2301,146.3285,7057.0
2021-11-12 12:30:00,163.73,163.75,163.68,163.72,8299.0,146.3374,146.3553,146.2927,146.3285,8299.0
2021-11-12 12:35:00,163.71,163.77,163.68,163.71,6219.0,146.3195,146.3731,146.2927,146.3195,6219.0
2021-11-12 12:40:00,163.74,163.74,163.55,163.56,10320.0,146.3463,146.3463,146.1765,146.1855,10320.0
2021-11-12 12:45:00,163.55,163.57,163.4,163.47,13355.0,146.1765,146.1944,146.0425,146.105,13355.0
2021-11-12 12:50:00,163.49,163.53,163.43,163.51,4940.0,146.1229,146.1586,146.0693,146.1408,4940.0
2021-11-12 12:55:00,163.51,163.58,163.49,163.56,6359.0,146.1408,146.2033,146.1229,146.1855,6359.0
2021-11-12 13:00:00,163.57,163.57,163.41,163.47,17991.0,146.1944,146.1944,146.0514,146.105,17991.0
2021-11-12 13:05:00,163.45,163.49,163.41,163.42,7635.0,146.0871,146.1229,146.0514,146.0603,7635.0
2021-11-12 13:10:00,163.46,163.51,163.45,163.46,4685.0,146.0961,146.1408,146.0871,146.0961,4685.0
2021-11-12 13:15:00,163.44,163.54,163.41,163.52,8975.0,146.0782,146.1676,146.0514,146.1497,8975.0
2021-11-12 13:20:00,163.52,163.61,163.51,163.55,7545.0,146.1497,146.2301,146.1408,146.1765,7545.0
2021-11-12 13:25:00,163.53,163.63,163.53,163.56,12085.0,146.1586,146.248,146.1586,146.1855,12085.0
2021-11-12 13:30:00,163.57,163.82,163.53,163.82,18971.0,146.1944,146.4178,146.1586,146.4178,18971.0
2021-11-12 13:35:00,163.83,163.85,163.76,163.81,13611.0,146.4268,146.4446,146.3642,146.4089,13611.0
2021-11-12 13:40:00,163.8,163.89,163.76,163.87,16459.0,146.4,146.4804,146.3642,146.4625,16459.0
2021-11-12 13:45:00,163.87,163.93,163.86,163.91,14487.0,146.4625,146.5162,146.4536,146.4983,14487.0
2021-11-12 13:50:00,163.9,163.93,163.81,163.82,13569.0,146.4893,146.5162,146.4089,146.4178,13569.0
2021-11-12 13:55:00,163.83,163.88,163.78,163.79,5691.0,146.4268,146.4715,146.3821,146.391,5691.0
2021-11-12 14:00:00,163.8,163.8,163.67,163.69,12199.0,146.4,146.4,146.2838,146.3016,12199.0
2021-11-12 14:05:00,163.68,163.71,163.6,163.6,11794.0,146.2927,146.3195,146.2212,146.2212,11794.0
2021-11-12 14:10:00,163.61,163.63,163.49,163.5,12641.0,146.2301,146.248,146.1229,146.1318,12641.0
2021-11-12 14:15:00,163.5,163.51,163.38,163.47,13848.0,146.1318,146.1408,146.0246,146.105,13848.0
2021-11-12 14:20:00,163.44,163.46,163.38,163.38,9979.0,146.0782,146.0961,146.0246,146.0246,9979.0
2021-11-12 14:25:00,163.39,163.4,163.16,163.2,39427.0,146.0335,146.0425,145.8279,145.8637,39427.0
2021-11-12 14:30:00,163.21,163.27,163.16,163.18,9091.0,145.8726,145.9263,145.8279,145.8458,9091.0
2021-11-12 14:35:00,163.19,163.23,163.13,163.21,10071.0,145.8548,145.8905,145.8011,145.8726,10071.0
2021-11-12 14:40:00,163.21,163.32,163.21,163.32,5825.0,145.8726,145.971,145.8726,145.971,5825.0
2021-11-12 14:45:00,163.34,163.34,163.24,163.27,6755.0,145.9888,145.9888,145.8994,145.9263,6755.0
2021-11-12 14:50:00,163.3,163.33,163.27,163.31,5857.0,145.9531,145.9799,145.9263,145.962,5857.0
2021-11-12 14:55:00,163.34,163.36,163.23,163.24,4147.0,145.9888,146.0067,145.8905,145.8994,4147.0
2021-11-12 15:00:00,163.24,163.28,163.17,163.22,11753.0,145.8994,145.9352,145.8369,145.8816,11753.0
2021-11-12 15:05:00,163.23,163.24,163.11,163.12,10815.0,145.8905,145.8994,145.7833,145.7922,10815.0
2021-11-12 15:10:00,163.12,163.19,163.07,163.19,11426.0,145.7922,145.8548,145.7475,145.8548,11426.0
2021-11-12 15:15:00,163.19,163.2,163.12,163.17,15326.0,145.8548,145.8637,145.7922,145.8369,15326.0
2021-11-12 15:20:00,163.16,163.27,163.16,163.17,20408.0,145.8279,145.9263,145.8279,145.8369,20408.0
2021-11-12 15:25:00,163.17,163.23,163.14,163.14,11617.0,145.8369,145.8905,145.8101,145.8101,11617.0
2021-11-12 15:30:00,163.14,163.38,163.13,163.38,25328.0,145.8101,146.0246,145.8011,146.0246,25328.0
2021-11-12 15:35:00,163.39,163.46,163.23,163.24,17767.0,146.0335,146.0961,145.8905,145.8994,17767.0
2021-11-12 15:40:00,163.24,163.26,163.15,163.16,19797.0,145.8994,145.9173,145.819,145.8279,19797.0
2021-11-12 15:45:00,163.15,163.15,162.89,162.89,28610.0,145.819,145.819,145.5866,145.5866,28610.0
2021-11-12 15:50:00,162.89,163.2,162.58,162.59,122359.0,145.5866,145.8637,145.3096,145.3185,122359.0
2021-11-12 15:55:00,162.61,162.71,162.52,162.63,163987.0,145.3364,145.4257,145.2559,145.3542,163987.0
2021-11-15 09:30:00,162.51,162.95,162.49,162.95,89931.0,145.247,145.6403,145.2291,145.6403,89931.0
2021-11-15 09:35:00,162.87,163.09,162.85,162.97,22222.0,145.5688,145.7654,145.5509,145.6581,22222.0
2021-11-15 09:40:00,163.05,163.09,162.6,162.82,36459.0,145.7296,145.7654,145.3274,145.5241,36459.0
2021-11-15 09:45:00,162.89,162.93,162.78,162.82,24766.0,145.5866,145.6224,145.4883,145.5241,24766.0
2021-11-15 09:50:00,162.76,162.88,162.57,162.59,34080.0,145.4704,145.5777,145.3006,145.3185,34080.0
2021-11-15 09:55:00,162.6,162.91,162.55,162.81,23680.0,145.3274,145.6045,145.2827,145.5151,23680.0
2021-11-15 10:00:00,162.79,162.9,162.7,162.89,16082.0,145.4973,145.5956,145.4168,145.5866,16082.0
2021-11-15 10:05:00,162.86,163.06,162.82,162.86,11927.0,145.5598,145.7386,145.5241,145.5598,11927.0
2021-11-15 10:10:00,162.84,163.17,162.84,163.16,23903.0,145.5419,145.8369,145.5419,145.8279,23903.0
2021-11-15 10:15:00,163.16,163.21,163.12,163.21,14402.0,145.8279,145.8726,145.7922,145.8726,14402.0
2021-11-15 10:20:00,163.23,163.28,163.15,163.19,16601.0,145.8905,145.9352,145.819,145.8548,16601.0
2021-11-15 10:25:00,163.18,163.35,163.18,163.34,8131.0,145.8458,145.9978,145.8458,145.9888,8131.0
2021-11-15 10:30:00,163.35,163.44,163.21,163.23,23941.0,145.9978,146.0782,145.8726,145.8905,23941.0
2021-11-15 10:35:00,163.23,163.39,163.19,163.36,35005.0,145.8905,146.0335,145.8548,146.0067,35005.0
2021-11-15 10:40:00,163.38,163.64,163.38,163.44,26735.0,146.0246,146.257,146.0246,146.0782,26735.0
2021-11-15 10:45:00,163.46,163.5,163.32,163.47,27654.0,146.0961,146.1318,145.971,146.105,27654.0
2021-11-15 10:50:00,163.47,163.48,163.34,163.39,16265.0,146.105,146.114,145.9888,146.0335,16265.0
2021-11-15 10:55:00,163.38,163.42,163.21,163.22,17868.0,146.0246,146.0603,145.8726,145.8816,17868.0
2021-11-15 11:00:00,163.24,163.27,163.09,163.09,103703.0,145.8994,145.9263,145.7654,145.7654,103703.0
2021-11-15 11:05:00,163.09,163.15,163.02,163.12,11510.0,145.7654,145.819,145.7028,145.7922,11510.0
2021-11-15 11:10:00,163.13,163.36,163.12,163.34,46615.0,145.8011,146.0067,145.7922,145.9888,46615.0
2021-11-15 11:15:00,163.38,163.41,163.25,163.31,24656.0,146.0246,146.0514,145.9084,145.962,24656.0
2021-11-15 11:20:00,163.32,163.41,163.25,163.31,14094.0,145.971,146.0514,145.9084,145.962,14094.0
2021-11-15 11:25:00,163.31,163.32,163.11,163.11,20244.0,145.962,145.971,145.7833,145.7833,20244.0
2021-11-15 11:30:00,163.1,163.12,163.03,163.07,16105.0,145.7743,145.7922,145.7118,145.7475,16105.0
2021-11-15 11:35:00,163.06,163.09,162.98,163.02,99602.0,145.7386,145.7654,145.6671,145.7028,99602.0
2021-11-15 11:40:00,163.03,163.12,162.9,162.95,169473.0,145.7118,145.7922,145.5956,145.6403,169473.0
2021-11-15 11:45:00,162.96,162.99,162.78,162.81,21403.0,145.6492,145.676,145.4883,145.5151,21403.0
2021-11-15 11:50:00,162.8,163.04,162.76,163.0,16837.0,145.5062,145.7207,145.4704,145.6849,16837.0
2021-11-15 11:55:00,163.05,163.17,163.03,163.13,12241.0,145.7296,145.8369,145.7118,145.8011,12241.0
2021-11-15 12:00:00,163.13,163.17,163.05,163.05,9297.0,145.8011,145.8369,145.7296,145.7296,9297.0
2021-11-15 12:05:00,163.06,163.19,163.04,163.17,14800.0,145.7386,145.8548,145.7207,145.8369,14800.0
2021-11-15 12:10:00,163.17,163.21,163.09,163.13,9045.0,145.8369,145.8726,145.7654,145.8011,9045.0
2021-11-15 12:15:00,163.11,163.11,163.02,163.04,9632.0,145.7833,145.7833,145.7028,145.7207,9632.0
2021-11-15 12:20:00,163.03,163.07,162.93,163.04,14181.0,145.7118,145.7475,145.6224,145.7207,14181.0
2021-11-15 12:25:00,163.02,163.07,162.87,162.9,14830.0,145.7028,145.7475,145.5688,145.5956,14830.0
2021-11-15 12:30:00,162.88,163.06,162.88,163.04,10682.0,145.5777,145.7386,145.5777,145.7207,10682.0
2021-11-15 12:35:00,163.03,163.03,162.83,162.83,16543.0,145.7118,145.7118,145.533,145.533,16543.0
2021-11-15 12:40:00,162.83,162.89,162.79,162.86,17876.0,145.533,145.5866,145.4973,145.5598,17876.0
2021-11-15 12:45:00,162.85,162.89,162.8,162.85,16292.0,145.5509,145.5866,145.5062,145.5509,16292.0
2021-11-15 12:50:00,162.87,162.97,162.82,162.84,15286.0,145.5688,145.6581,145.5241,145.5419,15286.0
2021-11-15 12:55:00,162.84,162.95,162.83,162.95,11974.0,145.5419,145.6403,145.533,145.6403,11974.0
2021-11-15 13:00:00,162.96,163.15,162.94,163.12,9887.0,145.6492,145.819,145.6313,145.7922,9887.0
2021-11-15 13:05:00,163.12,163.12,163.06,163.07,6816.0,145.7922,145.7922,145.7386,145.7475,6816.0
2021-11-15 13:10:00,163.07,163.13,163.06,163.12,22697.0,145.7475,145.8011,145.7386,145.7922,22697.0
2021-11-15 13:15:00,163.12,163.16,163.03,163.09,11257.0,145.7922,145.8279,145.7118,145.7654,11257.0
2021-11-15 13:20:00,163.1,163.15,163.02,163.11,8256.0,145.7743,145.819,145.7028,145.7833,8256.0
2021-11-15 13:25:00,163.09,163.22,163.09,163.18,6294.0,145.7654,145.8816,145.7654,145.8458,6294.0
2021-11-15 13:30:00,163.19,163.19,163.12,163.15,8104.0,145.8548,145.8548,145.7922,145.819,8104.0
2021-11-15 13:35:00,163.14,163.21,163.12,163.19,6472.0,145.8101,145.8726,145.7922,145.8548,6472.0
2021-11-15 13:40:00,163.17,163.17,163.11,163.11,2589.0,145.8369,145.8369,145.7833,145.7833,2589.0
2021-11-15 13:45:00,163.11,163.2,163.11,163.18,6123.0,145.7833,145.8637,145.7833,145.8458,6123.0
2021-11-15 13:50:00,163.2,163.32,163.18,163.32,4169.0,145.8637,145.971,145.8458,145.971,4169.0
2021-11-15 13:55:00,163.32,163.36,163.3,163.34,5647.0,145.971,146.0067,145.9531,145.9888,5647.0
2021-11-15 14:00:00,163.34,163.58,163.32,163.58,12460.0,145.9888,146.2033,145.971,146.2033,12460.0
2021-11-15 14:05:00,163.6,163.71,163.54,163.57,40329.0,146.2212,146.3195,146.1676,146.1944,40329.0
2021-11-15 14:10:00,163.56,163.57,163.41,163.46,8909.0,146.1855,146.1944,146.0514,146.0961,8909.0
2021-11-15 14:15:00,163.47,163.52,163.39,163.52,10510.0,146.105,146.1497,146.0335,146.1497,10510.0
2021-11-15 14:20:00,163.52,163.6,163.52,163.53,18891.0,146.1497,146.2212,146.1497,146.1586,18891.0
2021-11-15 14:25:00,163.54,163.54,163.34,163.34,14381.0,146.1676,146.1676,145.9888,145.9888,14381.0
2021-11-15 14:30:00,163.36,163.44,163.36,163.43,12172.0,146.0067,146.0782,146.0067,146.0693,12172.0
2021-11-15 14:35:00,163.43,163.48,163.41,163.45,9798.0,146.0693,146.114,146.0514,146.0871,9798.0
2021-11-15 14:40:00,163.44,163.58,163.42,163.5,14370.0,146.0782,146.2033,146.0603,146.1318,14370.0
2021-11-15 14:45:00,163.49,163.53,163.37,163.42,12342.0,146.1229,146.1586,146.0156,146.0603,12342.0
2021-11-15 14:50:00,163.42,163.46,163.4,163.46,8784.0,146.0603,146.0961,146.0425,146.0961,8784.0
2021-11-15 14:55:00,163.48,163.49,163.39,163.41,14891.0,146.114,146.1229,146.0335,146.0514,14891.0
2021-11-15 15:00:00,163.43,163.45,163.31,163.36,21932.0,146.0693,146.0871,145.962,146.0067,21932.0
2021-11-15 15:05:00,163.35,163.38,163.23,163.25,10320.0,145.9978,146.0246,145.8905,145.9084,10320.0
2021-11-15 15:10:00,163.24,163.26,163.15,163.19,13540.0,145.8994,145.9173,145.819,145.8548,13540.0
2021-11-15 15:15:00,163.2,163.29,163.19,163.24,16374.0,145.8637,145.9441,145.8548,145.8994,16374.0
2021-11-15 15:20:00,163.19,163.3,163.17,163.3,7015.0,145.8548,145.9531,145.8369,145.9531,7015.0
2021-11-15 15:25:00,163.27,163.44,163.27,163.42,13047.0,145.9263,146.0782,145.9263,146.0603,13047.0
2021-11-15 15:30:00,163.41,163.51,163.4,163.4,20454.0,146.0514,146.1408,146.0425,146.0425,20454.0
2021-11-15 15:35:00,163.41,163.44,163.36,163.42,16906.0,146.0514,146.0782,146.0067,146.0603,16906.0
2021-11-15 15:40:00,163.42,163.52,163.38,163.45,16501.0,146.0603,146.1497,146.0246,146.0871,16501.0
2021-11-15 15:45:00,163.45,163.56,163.42,163.55,24625.0,146.0871,146.1855,146.0603,146.1765,24625.0
2021-11-15 15:50:00,163.56,163.63,163.42,163.55,81784.0,146.1855,146.248,146.0603,146.1765,81784.0
2021-11-15 15:55:00,163.56,163.88,163.55,163.87,120158.0,146.1855,146.4715,146.1765,146.4625,120158.0
2021-11-16 09:30:00,164.25,164.72,163.97,164.42,117548.0,146.8022,147.2222,146.5519,146.9541,117548.0
2021-11-16 09:35:00,164.48,164.99,164.21,164.99,26304.0,147.0077,147.4636,146.7664,147.4636,26304.0
2021-11-16 09:40:00,164.98,164.99,164.61,164.76,49121.0,147.4546,147.4636,147.1239,147.258,49121.0
2021-11-16 09:45:00,164.8,164.84,164.63,164.7,21350.0,147.2937,147.3295,147.1418,147.2044,21350.0
2021-11-16 09:50:00,164.69,164.8,164.59,164.73,25187.0,147.1954,147.2937,147.106,147.2312,25187.0
2021-11-16 09:55:00,164.76,164.84,164.74,164.78,14016.0,147.258,147.3295,147.2401,147.2759,14016.0
2021-11-16 10:00:00,164.81,164.95,164.57,164.68,27044.0,147.3027,147.4278,147.0882,147.1865,27044.0
2021-11-16 10:05:00,164.73,164.87,164.58,164.67,23506.0,147.2312,147.3563,147.0971,147.1775,23506.0
2021-11-16 10:10:00,164.63,164.75,164.53,164.73,7516.0,147.1418,147.249,147.0524,147.2312,7516.0
2021-11-16 10:15:00,164.73,164.73,164.57,164.59,15008.0,147.2312,147.2312,147.0882,147.106,15008.0
2021-11-16 10:20:00,164.5,164.63,164.44,164.49,14272.0,147.0256,147.1418,146.972,147.0167,14272.0
2021-11-16 10:25:00,164.5,164.5,164.35,164.41,46178.0,147.0256,147.0256,146.8915,146.9452,46178.0
2021-11-16 10:30:00,164.42,164.48,164.12,164.17,11641.0,146.9541,147.0077,146.686,146.7307,11641.0
2021-11-16 10:35:00,164.15,164.17,163.95,163.96,18848.0,146.7128,146.7307,146.534,146.543,18848.0
2021-11-16 10:40:00,163.95,164.04,163.9,163.92,19768.0,146.534,146.6145,146.4893,146.5072,19768.0
2021-11-16 10:45:00,163.89,163.94,163.81,163.83,23488.0,146.4804,146.5251,146.4089,146.4268,23488.0
2021-11-16 10:50:00,163.81,163.96,163.76,163.96,26596.0,146.4089,146.543,146.3642,146.543,26596.0
2021-11-16 10:55:00,163.95,163.98,163.82,163.86,15731.0,146.534,146.5608,146.4178,146.4536,15731.0
2021-11-16 11:00:00,163.88,164.02,163.87,164.0,16651.0,146.4715,146.5966,146.4625,146.5787,16651.0
2021-11-16 11:05:00,164.0,164.01,163.82,163.93,10190.0,146.5787,146.5877,146.4178,146.5162,10190.0
2021-11-16 11:10:00,163.91,164.03,163.86,163.88,15362.0,146.4983,146.6055,146.4536,146.4715,15362.0
2021-11-16 11:15:00,163.89,164.04,163.85,164.02,11478.0,146.4804,146.6145,146.4446,146.5966,11478.0
2021-11-16 11:20:00,164.0,164.02,163.8,163.81,18701.0,146.5787,146.5966,146.4,146.4089,18701.0
2021-11-16 11:25:00,163.83,164.0,163.82,163.94,10286.0,146.4268,146.5787,146.4178,146.5251,10286.0
2021-11-16 11:30:00,163.94,163.95,163.85,163.89,15904.0,146.5251,146.534,146.4446,146.4804,15904.0
2021-11-16 11:35:00,163.89,164.03,163.84,163.95,15994.0,146.4804,146.6055,146.4357,146.534,15994.0
2021-11-16 11:40:00,163.96,164.0,163.77,163.78,11403.0,146.543,146.5787,146.3731,146.3821,11403.0
2021-11-16 11:45:00,163.78,163.79,163.66,163.71,13103.0,146.3821,146.391,146.2748,146.3195,13103.0
2021-11-16 11:50:00,163.68,163.7,163.56,163.58,9462.0,146.2927,146.3106,146.1855,146.2033,9462.0
2021-11-16 11:55:00,163.58,163.62,163.51,163.52,13944.0,146.2033,146.2391,146.1408,146.1497,13944.0
2021-11-16 12:00:00,163.54,163.59,163.35,163.36,18719.0,146.1676,146.2123,145.9978,146.0067,18719.0
2021-11-16 12:05:00,163.37,163.5,163.33,163.47,12343.0,146.0156,146.1318,145.9799,146.105,12343.0
2021-11-16 12:10:00,163.46,163.47,163.29,163.31,12709.0,146.0961,146.105,145.9441,145.962,12709.0
2021-11-16 12:15:00,163.32,163.44,163.28,163.44,6901.0,145.971,146.0782,145.9352,146.0782,6901.0
2021-11-16 12:20:00,163.45,163.48,163.38,163.46,6456.0,146.0871,146.114,146.0246,146.0961,6456.0
2021-11-16 12:25:00,163.46,163.48,163.35,163.35,9997.0,146.0961,146.114,145.9978,145.9978,9997.0
2021-11-16 12:30:00,163.35,163.5,163.35,163.47,6558.0,145.9978,146.1318,145.9978,146.105,6558.0
2021-11-16 12:35:00,163.47,163.51,163.46,163.5,6199.0,146.105,146.1408,146.0961,146.1318,6199.0
2021-11-16 12:40:00,163.5,163.61,163.47,163.61,15732.0,146.1318,146.2301,146.105,146.2301,15732.0
2021-11-16 12:45:00,163.61,163.64,163.46,163.47,12372.0,146.2301,146.257,146.0961,146.105,12372.0
2021-11-16 12:50:00,163.48,163.5,163.36,163.38,6492.0,146.114,146.1318,146.0067,146.0246,6492.0
2021-11-16 12:55:00,163.38,163.43,163.27,163.28,15279.0,146.0246,146.0693,145.9263,145.9352,15279.0
2021-11-16 13:00:00,163.28,163.32,163.26,163.32,8218.0,145.9352,145.971,145.9173,145.971,8218.0
2021-11-16 13:05:00,163.32,163.46,163.32,163.4,12695.0,145.971,146.0961,145.971,146.0425,12695.0
2021-11-16 13:10:00,163.41,163.55,163.4,163.53,4567.0,146.0514,146.1765,146.0425,146.1586,4567.0
2021-11-16 13:15:00,163.53,163.55,163.45,163.46,5597.0,146.1586,146.1765,146.0871,146.0961,5597.0
2021-11-16 13:20:00,163.48,163.64,163.47,163.64,3218.0,146.114,146.257,146.105,146.257,3218.0
2021-11-16 13:25:00,163.65,163.71,163.65,163.68,4624.0,146.2659,146.3195,146.2659,146.2927,4624.0
2021-11-16 13:30:00,163.7,163.77,163.66,163.72,7519.0,146.3106,146.3731,146.2748,146.3285,7519.0
2021-11-16 13:35:00,163.74,163.77,163.71,163.74,3929.0,146.3463,146.3731,146.3195,146.3463,3929.0
2021-11-16 13:40:00,163.73,163.85,163.71,163.81,12254.0,146.3374,146.4446,146.3195,146.4089,12254.0
2021-11-16 13:45:00,163.84,163.92,163.84,163.88,12335.0,146.4357,146.5072,146.4357,146.4715,12335.0
2021-11-16 13:50:00,163.87,163.88,163.82,163.84,4258.0,146.4625,146.4715,146.4178,146.4357,4258.0
2021-11-16 13:55:00,163.83,163.85,163.77,163.77,8943.0,146.4268,146.4446,146.3731,146.3731,8943.0
2021-11-16 14:00:00,163.8,163.81,163.75,163.76,9549.0,146.4,146.4089,146.3553,146.3642,9549.0
2021-11-16 14:05:00,163.75,163.9,163.75,163.83,6286.0,146.3553,146.4893,146.3553,146.4268,6286.0
2021-11-16 14:10:00,163.84,163.86,163.66,163.66,7929.0,146.4357,146.4536,146.2748,146.2748,7929.0
2021-11-16 14:15:00,163.66,163.68,163.63,163.65,4726.0,146.2748,146.2927,146.248,146.2659,4726.0
2021-11-16 14:20:00,163.66,163.68,163.49,163.49,7054.0,146.2748,146.2927,146.1229,146.1229,7054.0
2021-11-16 14:25:00,163.5,163.57,163.47,163.54,12182.0,146.1318,146.1944,146.105,146.1676,12182.0
2021-11-16 14:30:00,163.54,163.66,163.54,163.65,15600.0,146.1676,146.2748,146.1676,146.2659,15600.0
2021-11-16 14:35:00,163.66,163.82,163.66,163.76,7283.0,146.2748,146.4178,146.2748,146.3642,7283.0
2021-11-16 14:40:00,163.73,163.8,163.66,163.66,11176.0,146.3374,146.4,146.2748,146.2748,11176.0
2021-11-16 14:45:00,163.66,163.68,163.58,163.62,4685.0,146.2748,146.2927,146.2033,146.2391,4685.0
2021-11-16 14:50:00,163.61,163.67,163.61,163.65,6124.0,146.2301,146.2838,146.2301,146.2659,6124.0
2021-11-16 14:55:00,163.65,163.69,163.64,163.65,5743.0,146.2659,146.3016,146.257,146.2659,5743.0
2021-11-16 15:00:00,163.65,163.69,163.57,163.6,9394.0,146.2659,146.3016,146.1944,146.2212,9394.0
2021-11-16 15:05:00,163.6,163.6,163.41,163.54,7006.0,146.2212,146.2212,146.0514,146.1676,7006.0
2021-11-16 15:10:00,163.55,163.63,163.51,163.63,9951.0,146.1765,146.248,146.1408,146.248,9951.0
2021-11-16 15:15:00,163.63,163.67,163.53,163.58,16117.0,146.248,146.2838,146.1586,146.2033,16117.0
2021-11-16 15:20:00,163.57,163.71,163.57,163.67,8083.0,146.1944,146.3195,146.1944,146.2838,8083.0
2021-11-16 15:25:00,163.66,163.67,163.51,163.54,19553.0,146.2748,146.2838,146.1408,146.1676,19553.0
2021-11-16 15:30:00,163.53,163.59,163.49,163.53,14546.0,146.1586,146.2123,146.1229,146.1586,14546.0
2021-11-16 15:35:00,163.54,163.66,163.47,163.65,22715.0,146.1676,146.2748,146.105,146.2659,22715.0
2021-11-16 15:40:00,163.64,163.81,163.61,163.67,14452.0,146.257,146.4089,146.2301,146.2838,14452.0
2021-11-16 15:45:00,163.69,163.69,163.39,163.39,18708.0,146.3016,146.3016,146.0335,146.0335,18708.0
2021-11-16 15:50:00,163.38,163.58,163.29,163.35,33732.0,146.0246,146.2033,145.9441,145.9978,33732.0
2021-11-16 15:55:00,163.35,163.4,163.23,163.26,120317.0,145.9978,146.0425,145.8905,145.9173,120317.0
2021-11-17 09:30:00,162.62,162.97,162.08,162.61,94287.0,145.3453,145.6581,144.8627,145.3364,94287.0
2021-11-17 09:35:00,162.71,162.76,162.37,162.66,22610.0,145.4257,145.4704,145.1219,145.3811,22610.0
2021-11-17 09:40:00,162.64,162.91,162.58,162.91,21148.0,145.3632,145.6045,145.3096,145.6045,21148.0
2021-11-17 09:45:00,162.89,162.95,162.46,162.49,26522.0,145.5866,145.6403,145.2023,145.2291,26522.0
2021-11-17 09:50:00,162.49,163.01,162.49,162.96,18339.0,145.2291,145.6939,145.2291,145.6492,18339.0
2021-11-17 09:55:00,162.91,163.02,162.85,162.93,14948.0,145.6045,145.7028,145.5509,145.6224,14948.0
2021-11-17 10:00:00,162.97,163.02,162.63,162.67,23729.0,145.6581,145.7028,145.3542,145.39,23729.0
2021-11-17 10:05:00,162.64,162.73,162.53,162.57,26603.0,145.3632,145.4436,145.2649,145.3006,26603.0
2021-11-17 10:10:00,162.57,162.69,162.52,162.68,39628.0,145.3006,145.4079,145.2559,145.3989,39628.0
2021-11-17 10:15:00,162.68,162.75,162.6,162.65,34725.0,145.3989,145.4615,145.3274,145.3721,34725.0
2021-11-17 10:20:00,162.64,162.68,162.48,162.48,19871.0,145.3632,145.3989,145.2202,145.2202,19871.0
2021-11-17 10:25:00,162.49,162.54,162.39,162.45,24845.0,145.2291,145.2738,145.1397,145.1934,24845.0
2021-11-17 10:30:00,162.45,162.52,162.3,162.51,22039.0,145.1934,145.2559,145.0593,145.247,22039.0
2021-11-17 10:35:00,162.51,162.65,162.4,162.6,18417.0,145.247,145.3721,145.1487,145.3274,18417.0
2021-11-17 10:40:00,162.63,162.75,162.55,162.61,39082.0,145.3542,145.4615,145.2827,145.3364,39082.0
2021-11-17 10:45:00,162.6,162.61,162.33,162.34,17227.0,145.3274,145.3364,145.0861,145.0951,17227.0
2021-11-17 10:50:00,162.33,162.42,162.21,162.3,18671.0,145.0861,145.1666,144.9789,145.0593,18671.0
2021-11-17 10:55:00,162.29,162.6,162.28,162.5,22644.0,145.0504,145.3274,145.0414,145.2381,22644.0
2021-11-17 11:00:00,162.5,162.67,162.45,162.65,14657.0,145.2381,145.39,145.1934,145.3721,14657.0
2021-11-17 11:05:00,162.64,162.7,162.61,162.67,12693.0,145.3632,145.4168,145.3364,145.39,12693.0
2021-11-17 11:10:00,162.67,162.69,162.52,162.56,9061.0,145.39,145.4079,145.2559,145.2917,9061.0
2021-11-17 11:15:00,162.55,162.71,162.55,162.71,10475.0,145.2827,145.4257,145.2827,145.4257,10475.0
2021-11-17 11:20:00,162.73,162.85,162.72,162.76,11212.0,145.4436,145.5509,145.4347,145.4704,11212.0
2021-11-17 11:25:00,162.77,162.86,162.7,162.76,13922.0,145.4794,145.5598,145.4168,145.4704,13922.0
2021-11-17 11:30:00,162.76,162.82,162.73,162.74,9879.0,145.4704,145.5241,145.4436,145.4526,9879.0
2021-11-17 11:35:00,162.75,162.91,162.72,162.9,8833.0,145.4615,145.6045,145.4347,145.5956,8833.0
2021-11-17 11:40:00,162.89,162.91,162.87,162.88,9349.0,145.5866,145.6045,145.5688,145.5777,9349.0
2021-11-17 11:45:00,162.89,162.98,162.86,162.97,5939.0,145.5866,145.6671,145.5598,145.6581,5939.0
2021-11-17 11:50:00,162.96,162.98,162.88,162.95,8633.0,145.6492,145.6671,145.5777,145.6403,8633.0
2021-11-17 11:55:00,162.93,162.93,162.74,162.86,22408.0,145.6224,145.6224,145.4526,145.5598,22408.0
2021-11-17 12:00:00,162.87,163.06,162.82,163.06,11674.0,145.5688,145.7386,145.5241,145.7386,11674.0
2021-11-17 12:05:00,163.06,163.1,163.01,163.09,10613.0,145.7386,145.7743,145.6939,145.7654,10613.0
2021-11-17 12:10:00,163.08,163.1,162.96,162.97,8360.0,145.7564,145.7743,145.6492,145.6581,8360.0
2021-11-17 12:15:00,162.98,163.06,162.96,163.01,15481.0,145.6671,145.7386,145.6492,145.6939,15481.0
2021-11-17 12:20:00,163.02,163.18,163.0,163.16,13128.0,145.7028,145.8458,145.6849,145.8279,13128.0
2021-11-17 12:25:00,163.14,163.16,163.03,163.05,10175.0,145.8101,145.8279,145.7118,145.7296,10175.0
2021-11-17 12:30:00,163.08,163.13,163.01,163.13,15108.0,145.7564,145.8011,145.6939,145.8011,15108.0
2021-11-17 12:35:00,163.13,163.16,162.96,162.98,9251.0,145.8011,145.8279,145.6492,145.6671,9251.0
2021-11-17 12:40:00,162.97,162.97,162.91,162.94,7090.0,145.6581,145.6581,145.6045,145.6313,7090.0
2021-11-17 12:45:00,162.91,163.0,162.88,163.0,9743.0,145.6045,145.6849,145.5777,145.6849,9743.0
2021-11-17 12:50:00,162.98,163.03,162.93,163.03,8646.0,145.6671,145.7118,145.6224,145.7118,8646.0
2021-11-17 12:55:00,162.99,163.04,162.95,163.02,9748.0,145.676,145.7207,145.6403,145.7028,9748.0
2021-11-17 13:00:00,163.02,163.04,162.9,163.0,7600.0,145.7028,145.7207,145.5956,145.6849,7600.0
2021-11-17 13:05:00,163.01,163.19,163.01,163.19,9160.0,145.6939,145.8548,145.6939,145.8548,9160.0
2021-11-17 13:10:00,163.18,163.18,163.03,163.04,11631.0,145.8458,145.8458,145.7118,145.7207,11631.0
2021-11-17 13:15:00,163.04,163.04,162.94,162.95,10061.0,145.7207,145.7207,145.6313,145.6403,10061.0
2021-11-17 13:20:00,162.94,163.03,162.9,163.01,6423.0,145.6313,145.7118,145.5956,145.6939,6423.0
2021-11-17 13:25:00,163.01,163.08,162.99,163.01,7447.0,145.6939,145.7564,145.676,145.6939,7447.0
2021-11-17 13:30:00,163.0,163.03,162.95,162.97,9820.0,145.6849,145.7118,145.6403,145.6581,9820.0
2021-11-17 13:35:00,162.98,163.12,162.98,163.09,7534.0,145.6671,145.7922,145.6671,145.7654,7534.0
2021-11-17 13:40:00,163.11,163.16,163.04,163.06,7303.0,145.7833,145.8279,145.7207,145.7386,7303.0
2021-11-17 13:45:00,163.04,163.06,163.0,163.0,5957.0,145.7207,145.7386,145.6849,145.6849,5957.0
2021-11-17 13:50:00,163.0,163.13,162.99,163.12,10878.0,145.6849,145.8011,145.676,145.7922,10878.0
2021-11-17 13:55:00,163.14,163.16,163.07,163.09,6968.0,145.8101,145.8279,145.7475,145.7654,6968.0
2021-11-17 14:00:00,163.08,163.11,163.06,163.1,9683.0,145.7564,145.7833,145.7386,145.7743,9683.0
2021-11-17 14:05:00,163.08,163.08,162.98,162.98,6968.0,145.7564,145.7564,145.6671,145.6671,6968.0
2021-11-17 14:10:00,163.0,163.13,162.99,163.1,5989.0,145.6849,145.8011,145.676,145.7743,5989.0
2021-11-17 14:15:00,163.1,163.1,163.01,163.05,6950.0,145.7743,145.7743,145.6939,145.7296,6950.0
2021-11-17 14:20:00,163.04,163.09,163.04,163.09,7470.0,145.7207,145.7654,145.7207,145.7654,7470.0
2021-11-17 14:25:00,163.09,163.09,162.99,163.01,7846.0,145.7654,145.7654,145.676,145.6939,7846.0
2021-11-17 14:30:00,163.01,163.04,162.95,162.95,9890.0,145.6939,145.7207,145.6403,145.6403,9890.0
2021-11-17 14:35:00,162.95,162.95,162.88,162.91,4342.0,145.6403,145.6403,145.5777,145.6045,4342.0
2021-11-17 14:40:00,162.92,163.0,162.91,163.0,6651.0,145.6134,145.6849,145.6045,145.6849,6651.0
2021-11-17 14:45:00,163.0,163.06,163.0,163.0,4852.0,145.6849,145.7386,145.6849,145.6849,4852.0
2021-11-17 14:50:00,163.01,163.16,163.0,163.16,8286.0,145.6939,145.8279,145.6849,145.8279,8286.0
2021-11-17 14:55:00,163.15,163.15,163.09,163.1,5826.0,145.819,145.819,145.7654,145.7743,5826.0
2021-11-17 15:00:00,163.11,163.16,163.04,163.15,7652.0,145.7833,145.8279,145.7207,145.819,7652.0
2021-11-17 15:05:00,163.15,163.25,163.14,163.18,10844.0,145.819,145.9084,145.8101,145.8458,10844.0
2021-11-17 15:10:00,163.19,163.23,163.09,163.09,14018.0,145.8548,145.8905,145.7654,145.7654,14018.0
2021-11-17 15:15:00,163.1,163.16,163.08,163.16,11932.0,145.7743,145.8279,145.7564,145.8279,11932.0
2021-11-17 15:20:00,163.18,163.29,163.15,163.29,11783.0,145.8458,145.9441,145.819,145.9441,11783.0
2021-11-17 15:25:00,163.28,163.29,163.22,163.29,13569.0,145.9352,145.9441,145.8816,145.9441,13569.0
2021-11-17 15:30:00,163.28,163.29,163.17,163.27,12314.0,145.9352,145.9441,145.8369,145.9263,12314.0
2021-11-17 15:35:00,163.28,163.5,163.28,163.48,20626.0,145.9352,146.1318,145.9352,146.114,20626.0
2021-11-17 15:40:00,163.47,163.6,163.43,163.56,18945.0,146.105,146.2212,146.0693,146.1855,18945.0
2021-11-17 15:45:00,163.55,163.68,163.53,163.57,25742.0,146.1765,146.2927,146.1586,146.1944,25742.0
2021-11-17 15:50:00,163.55,163.57,163.21,163.25,45588.0,146.1765,146.1944,145.8726,145.9084,45588.0
2021-11-17 15:55:00,163.24,163.38,163.21,163.38,153097.0,145.8994,146.0246,145.8726,146.0246,153097.0
2021-11-18 09:30:00,162.81,162.85,161.96,162.42,107770.0,145.5151,145.5509,144.7554,145.1666,107770.0
2021-11-18 09:35:00,162.46,162.73,162.23,162.24,41471.0,145.2023,145.4436,144.9967,145.0057,41471.0
2021-11-18 09:40:00,162.25,162.31,161.8,161.88,28364.0,145.0146,145.0682,144.6124,144.6839,28364.0
2021-11-18 09:45:00,161.94,162.46,161.75,162.45,37135.0,144.7375,145.2023,144.5677,145.1934,37135.0
2021-11-18 09:50:00,162.45,162.68,162.37,162.38,27987.0,145.1934,145.3989,145.1219,145.1308,27987.0
2021-11-18 09:55:00,162.39,162.78,162.36,162.76,11205.0,145.1397,145.4883,145.1129,145.4704,11205.0
2021-11-18 10:00:00,162.75,162.87,162.64,162.7,12379.0,145.4615,145.5688,145.3632,145.4168,12379.0
2021-11-18 10:05:00,162.73,162.88,162.69,162.86,11193.0,145.4436,145.5777,145.4079,145.5598,11193.0
2021-11-18 10:10:00,162.86,162.96,162.75,162.9,16541.0,145.5598,145.6492,145.4615,145.5956,16541.0
2021-11-18 10:15:00,162.91,163.15,162.89,162.9,12848.0,145.6045,145.819,145.5866,145.5956,12848.0
2021-11-18 10:20:00,162.9,163.15,162.85,162.97,23125.0,145.5956,145.819,145.5509,145.6581,23125.0
2021-11-18 10:25:00,163.01,163.03,162.73,162.74,12480.0,145.6939,145.7118,145.4436,145.4526,12480.0
2021-11-18 10:30:00,162.78,162.78,162.45,162.52,20082.0,145.4883,145.4883,145.1934,145.2559,20082.0
2021-11-18 10:35:00,162.51,162.6,162.44,162.51,10386.0,145.247,145.3274,145.1844,145.247,10386.0
2021-11-18 10:40:00,162.49,162.69,162.45,162.63,10950.0,145.2291,145.4079,145.1934,145.3542,10950.0
2021-11-18 10:45:00,162.61,162.61,162.29,162.34,16234.0,145.3364,145.3364,145.0504,145.0951,16234.0
2021-11-18 10:50:00,162.35,162.44,162.3,162.44,12822.0,145.104,145.1844,145.0593,145.1844,12822.0
2021-11-18 10:55:00,162.45,162.46,162.35,162.38,12596.0,145.1934,145.2023,145.104,145.1308,12596.0
2021-11-18 11:00:00,162.4,162.63,162.4,162.58,16655.0,145.1487,145.3542,145.1487,145.3096,16655.0
2021-11-18 11:05:00,162.58,162.62,162.34,162.35,15320.0,145.3096,145.3453,145.0951,145.104,15320.0
2021-11-18 11:10:00,162.34,162.6,162.34,162.53,19431.0,145.0951,145.3274,145.0951,145.2649,19431.0
2021-11-18 11:15:00,162.51,162.56,162.45,162.45,12608.0,145.247,145.2917,145.1934,145.1934,12608.0
2021-11-18 11:20:00,162.45,162.58,162.37,162.38,9009.0,145.1934,145.3096,145.1219,145.1308,9009.0
2021-11-18 11:25:00,162.38,162.45,162.36,162.38,9797.0,145.1308,145.1934,145.1129,145.1308,9797.0
2021-11-18 11:30:00,162.38,162.72,162.37,162.69,13081.0,145.1308,145.4347,145.1219,145.4079,13081.0
2021-11-18 11:35:00,162.7,162.84,162.62,162.8,20199.0,145.4168,145.5419,145.3453,145.5062,20199.0
2021-11-18 11:40:00,162.8,162.8,162.57,162.57,10918.0,145.5062,145.5062,145.3006,145.3006,10918.0
2021-11-18 11:45:00,162.59,162.76,162.59,162.73,17681.0,145.3185,145.4704,145.3185,145.4436,17681.0
2021-11-18 11:50:00,162.7,162.72,162.59,162.63,11049.0,145.4168,145.4347,145.3185,145.3542,11049.0
2021-11-18 11:55:00,162.64,162.73,162.58,162.7,15997.0,145.3632,145.4436,145.3096,145.4168,15997.0
2021-11-18 12:00:00,162.7,162.94,162.68,162.9,18750.0,145.4168,145.6313,145.3989,145.5956,18750.0
2021-11-18 12:05:00,162.86,162.9,162.8,162.81,5480.0,145.5598,145.5956,145.5062,145.5151,5480.0
2021-11-18 12:10:00,162.79,162.81,162.74,162.81,7972.0,145.4973,145.5151,145.4526,145.5151,7972.0
2021-11-18 12:15:00,162.81,162.9,162.79,162.8,4213.0,145.5151,145.5956,145.4973,145.5062,4213.0
2021-11-18 12:20:00,162.79,162.83,162.74,162.79,8850.0,145.4973,145.533,145.4526,145.4973,8850.0
2021-11-18 12:25:00,162.8,162.94,162.77,162.81,6890.0,145.5062,145.6313,145.4794,145.5151,6890.0
2021-11-18 12:30:00,162.82,162.93,162.82,162.9,5154.0,145.5241,145.6224,145.5241,145.5956,5154.0
2021-11-18 12:35:00,162.9,162.94,162.82,162.83,7834.0,145.5956,145.6313,145.5241,145.533,7834.0
2021-11-18 12:40:00,162.84,162.86,162.79,162.83,9319.0,145.5419,145.5598,145.4973,145.533,9319.0
2021-11-18 12:45:00,162.84,162.91,162.72,162.77,15707.0,145.5419,145.6045,145.4347,145.4794,15707.0
2021-11-18 12:50:00,162.77,162.83,162.65,162.65,4300.0,145.4794,145.533,145.3721,145.3721,4300.0
2021-11-18 12:55:00,162.63,162.66,162.58,162.61,6749.0,145.3542,145.3811,145.3096,145.3364,6749.0
2021-11-18 13:00:00,162.61,162.62,162.51,162.54,5145.0,145.3364,145.3453,145.247,145.2738,5145.0
2021-11-18 13:05:00,162.55,162.63,162.46,162.48,5030.0,145.2827,145.3542,145.2023,145.2202,5030.0
2021-11-18 13:10:00,162.48,162.5,162.38,162.4,5474.0,145.2202,145.2381,145.1308,145.1487,5474.0
2021-11-18 13:15:00,162.37,162.62,162.37,162.62,5640.0,145.1219,145.3453,145.1219,145.3453,5640.0
2021-11-18 13:20:00,162.58,162.69,162.55,162.62,7073.0,145.3096,145.4079,145.2827,145.3453,7073.0
2021-11-18 13:25:00,162.62,162.66,162.61,162.65,4468.0,145.3453,145.3811,145.3364,145.3721,4468.0
2021-11-18 13:30:00,162.65,162.75,162.62,162.71,7794.0,145.3721,145.4615,145.3453,145.4257,7794.0
2021-11-18 13:35:00,162.72,162.85,162.69,162.82,10155.0,145.4347,145.5509,145.4079,145.5241,10155.0
2021-11-18 13:40:00,162.82,162.88,162.78,162.88,6959.0,145.5241,145.5777,145.4883,145.5777,6959.0
2021-11-18 13:45:00,162.87,162.94,162.83,162.94,6007.0,145.5688,145.6313,145.533,145.6313,6007.0
2021-11-18 13:50:00,162.94,163.05,162.91,163.02,10532.0,145.6313,145.7296,145.6045,145.7028,10532.0
2021-11-18 13:55:00,163.02,163.08,163.01,163.08,7103.0,145.7028,145.7564,145.6939,145.7564,7103.0
2021-11-18 14:00:00,163.07,163.13,162.99,163.03,14889.0,145.7475,145.8011,145.676,145.7118,14889.0
2021-11-18 14:05:00,163.04,163.04,162.94,162.99,13397.0,145.7207,145.7207,145.6313,145.676,13397.0
2021-11-18 14:10:00,163.0,163.0,162.92,162.99,17098.0,145.6849,145.6849,145.6134,145.676,17098.0
2021-11-18 14:15:00,163.0,163.07,162.99,163.04,4410.0,145.6849,145.7475,145.676,145.7207,4410.0
2021-11-18 14:20:00,163.04,163.23,163.03,163.22,12267.0,145.7207,145.8905,145.7118,145.8816,12267.0
2021-11-18 14:25:00,163.24,163.33,163.19,163.29,11985.0,145.8994,145.9799,145.8548,145.9441,11985.0
2021-11-18 14:30:00,163.29,163.38,163.27,163.29,13197.0,145.9441,146.0246,145.9263,145.9441,13197.0
2021-11-18 14:35:00,163.29,163.29,163.06,163.06,8526.0,145.9441,145.9441,145.7386,145.7386,8526.0
2021-11-18 14:40:00,163.09,163.13,163.01,163.06,9187.0,145.7654,145.8011,145.6939,145.7386,9187.0
2021-11-18 14:45:00,163.06,163.12,163.02,163.05,6747.0,145.7386,145.7922,145.7028,145.7296,6747.0
2021-11-18 14:50:00,163.03,163.09,163.03,163.08,6184.0,145.7118,145.7654,145.7118,145.7564,6184.0
2021-11-18 14:55:00,163.11,163.17,163.09,163.17,9226.0,145.7833,145.8369,145.7654,145.8369,9226.0
2021-11-18 15:00:00,163.17,163.17,162.84,162.86,30581.0,145.8369,145.8369,145.5419,145.5598,30581.0
2021-11-18 15:05:00,162.87,162.88,162.8,162.85,11695.0,145.5688,145.5777,145.5062,145.5509,11695.0
2021-11-18 15:10:00,162.86,162.95,162.86,162.91,13182.0,145.5598,145.6403,145.5598,145.6045,13182.0
2021-11-18 15:15:00,162.93,162.95,162.81,162.83,8546.0,145.6224,145.6403,145.5151,145.533,8546.0
2021-11-18 15:20:00,162.82,162.84,162.75,162.81,10174.0,145.5241,145.5419,145.4615,145.5151,10174.0
2021-11-18 15:25:00,162.8,162.91,162.79,162.9,12357.0,145.5062,145.6045,145.4973,145.5956,12357.0
2021-11-18 15:30:00,162.89,163.1,162.88,163.09,16978.0,145.5866,145.7743,145.5777,145.7654,16978.0
2021-11-18 15:35:00,163.09,163.1,162.97,163.03,26770.0,145.7654,145.7743,145.6581,145.7118,26770.0
2021-11-18 15:40:00,163.03,163.23,163.03,163.2,24525.0,145.7118,145.8905,145.7118,145.8637,24525.0
2021-11-18 15:45:00,163.2,163.25,163.14,163.19,26199.0,145.8637,145.9084,145.8101,145.8548,26199.0
2021-11-18 15:50:00,163.19,163.51,163.16,163.44,80759.0,145.8548,146.1408,145.8279,146.0782,80759.0
2021-11-18 15:55:00,163.43,163.52,163.21,163.42,196497.0,146.0693,146.1497,145.8726,146.0603,196497.0
2021-11-19 09:30:00,164.5,164.61,163.44,163.7,435131.0,147.0256,147.1239,146.0782,146.3106,435131.0
2021-11-19 09:35:00,163.71,163.94,163.65,163.9,24138.0,146.3195,146.5251,146.2659,146.4893,24138.0
2021-11-19 09:40:00,163.92,164.19,163.74,164.16,22662.0,146.5072,146.7485,146.3463,146.7217,22662.0
2021-11-19 09:45:00,164.18,164.2,163.72,163.73,14159.0,146.7396,146.7575,146.3285,146.3374,14159.0
2021-11-19 09:50:00,163.76,163.99,163.65,163.93,18654.0,146.3642,146.5698,146.2659,146.5162,18654.0
2021-11-19 09:55:00,163.94,164.34,163.94,164.26,15394.0,146.5251,146.8826,146.5251,146.8111,15394.0
2021-11-19 10:00:00,164.25,164.47,164.16,164.33,33939.0,146.8022,146.9988,146.7217,146.8737,33939.0
2021-11-19 10:05:00,164.3,164.76,164.24,164.69,25309.0,146.8468,147.258,146.7932,147.1954,25309.0
2021-11-19 10:10:00,164.69,164.74,164.62,164.67,26744.0,147.1954,147.2401,147.1329,147.1775,26744.0
2021-11-19 10:15:00,164.67,164.79,164.57,164.73,25622.0,147.1775,147.2848,147.0882,147.2312,25622.0
2021-11-19 10:20:00,164.72,164.76,164.3,164.32,26398.0,147.2222,147.258,146.8468,146.8647,26398.0
2021-11-19 10:25:00,164.29,164.42,164.28,164.31,33827.0,146.8379,146.9541,146.829,146.8558,33827.0
2021-11-19 10:30:00,164.3,164.55,164.19,164.55,42506.0,146.8468,147.0703,146.7485,147.0703,42506.0
2021-11-19 10:35:00,164.58,164.84,164.53,164.74,32798.0,147.0971,147.3295,147.0524,147.2401,32798.0
2021-11-19 10:40:00,164.72,164.88,164.62,164.74,38089.0,147.2222,147.3652,147.1329,147.2401,38089.0
2021-11-19 10:45:00,164.73,164.73,164.56,164.62,24066.0,147.2312,147.2312,147.0792,147.1329,24066.0
2021-11-19 10:50:00,164.65,164.77,164.54,164.54,19468.0,147.1597,147.2669,147.0614,147.0614,19468.0
2021-11-19 10:55:00,164.54,164.56,164.43,164.47,11703.0,147.0614,147.0792,146.963,146.9988,11703.0
2021-11-19 11:00:00,164.45,164.7,164.41,164.7,20131.0,146.9809,147.2044,146.9452,147.2044,20131.0
2021-11-19 11:05:00,164.69,164.88,164.68,164.83,16728.0,147.1954,147.3652,147.1865,147.3205,16728.0
2021-11-19 11:10:00,164.83,164.97,164.81,164.89,12936.0,147.3205,147.4457,147.3027,147.3742,12936.0
2021-11-19 11:15:00,164.91,165.03,164.9,165.01,15368.0,147.392,147.4993,147.3831,147.4814,15368.0
2021-11-19 11:20:00,165.0,165.01,164.8,164.8,18360.0,147.4725,147.4814,147.2937,147.2937,18360.0
2021-11-19 11:25:00,164.81,164.9,164.74,164.84,24024.0,147.3027,147.3831,147.2401,147.3295,24024.0
2021-11-19 11:30:00,164.83,164.85,164.56,164.62,15828.0,147.3205,147.3384,147.0792,147.1329,15828.0
2021-11-19 11:35:00,164.63,164.76,164.62,164.66,16286.0,147.1418,147.258,147.1329,147.1686,16286.0
2021-11-19 11:40:00,164.66,164.67,164.35,164.38,11259.0,147.1686,147.1775,146.8915,146.9183,11259.0
2021-11-19 11:45:00,164.33,164.42,164.3,164.42,12362.0,146.8737,146.9541,146.8468,146.9541,12362.0
2021-11-19 11:50:00,164.43,164.48,164.38,164.45,10995.0,146.963,147.0077,146.9183,146.9809,10995.0
2021-11-19 11:55:00,164.47,164.49,164.28,164.3,16134.0,146.9988,147.0167,146.829,146.8468,16134.0
2021-11-19 12:00:00,164.3,164.3,164.2,164.23,14305.0,146.8468,146.8468,146.7575,146.7843,14305.0
2021-11-19 12:05:00,164.23,164.34,164.23,164.28,11267.0,146.7843,146.8826,146.7843,146.829,11267.0
2021-11-19 12:10:00,164.25,164.37,164.21,164.27,14355.0,146.8022,146.9094,146.7664,146.82,14355.0
2021-11-19 12:15:00,164.27,164.27,164.05,164.07,16241.0,146.82,146.82,146.6234,146.6413,16241.0
2021-11-19 12:20:00,164.05,164.06,163.97,163.98,12768.0,146.6234,146.6323,146.5519,146.5608,12768.0
2021-11-19 12:25:00,163.97,163.98,163.89,163.95,8831.0,146.5519,146.5608,146.4804,146.534,8831.0
2021-11-19 12:30:00,163.94,164.03,163.91,163.96,13116.0,146.5251,146.6055,146.4983,146.543,13116.0
2021-11-19 12:35:00,163.99,164.03,163.92,163.94,14015.0,146.5698,146.6055,146.5072,146.5251,14015.0
2021-11-19 12:40:00,163.94,163.99,163.89,163.94,6587.0,146.5251,146.5698,146.4804,146.5251,6587.0
2021-11-19 12:45:00,163.96,163.96,163.88,163.91,8336.0,146.543,146.543,146.4715,146.4983,8336.0
2021-11-19 12:50:00,163.9,163.99,163.9,163.96,6098.0,146.4893,146.5698,146.4893,146.543,6098.0
2021-11-19 12:55:00,163.97,163.98,163.87,163.88,5268.0,146.5519,146.5608,146.4625,146.4715,5268.0
2021-11-19 13:00:00,163.87,163.87,163.74,163.77,16657.0,146.4625,146.4625,146.3463,146.3731,16657.0
2021-11-19 13:05:00,163.76,163.78,163.67,163.67,5842.0,146.3642,146.3821,146.2838,146.2838,5842.0
2021-11-19 13:10:00,163.66,163.87,163.66,163.73,30853.0,146.2748,146.4625,146.2748,146.3374,30853.0
2021-11-19 13:15:00,163.73,163.89,163.69,163.87,13291.0,146.3374,146.4804,146.3016,146.4625,13291.0
2021-11-19 13:20:00,163.86,163.86,163.79,163.81,6657.0,146.4536,146.4536,146.391,146.4089,6657.0
2021-11-19 13:25:00,163.8,163.91,163.79,163.81,11081.0,146.4,146.4983,146.391,146.4089,11081.0
2021-11-19 13:30:00,163.81,163.85,163.71,163.73,7883.0,146.4089,146.4446,146.3195,146.3374,7883.0
2021-11-19 13:35:00,163.72,163.82,163.68,163.8,9121.0,146.3285,146.4178,146.2927,146.4,9121.0
2021-11-19 13:40:00,163.77,163.89,163.75,163.88,8305.0,146.3731,146.4804,146.3553,146.4715,8305.0
2021-11-19 13:45:00,163.87,163.88,163.83,163.86,9312.0,146.4625,146.4715,146.4268,146.4536,9312.0
2021-11-19 13:50:00,163.87,163.9,163.83,163.9,11484.0,146.4625,146.4893,146.4268,146.4893,11484.0
2021-11-19 13:55:00,163.9,163.94,163.89,163.92,7789.0,146.4893,146.5251,146.4804,146.5072,7789.0
2021-11-19 14:00:00,163.93,164.09,163.91,164.07,12491.0,146.5162,146.6592,146.4983,146.6413,12491.0
2021-11-19 14:05:00,164.07,164.11,164.04,164.09,8466.0,146.6413,146.677,146.6145,146.6592,8466.0
2021-11-19 14:10:00,164.07,164.15,164.05,164.12,6113.0,146.6413,146.7128,146.6234,146.686,6113.0
2021-11-19 14:15:00,164.13,164.18,164.03,164.04,10535.0,146.6949,146.7396,146.6055,146.6145,10535.0
2021-11-19 14:20:00,164.05,164.06,163.94,163.96,7290.0,146.6234,146.6323,146.5251,146.543,7290.0
2021-11-19 14:25:00,163.96,163.99,163.85,163.85,7381.0,146.543,146.5698,146.4446,146.4446,7381.0
2021-11-19 14:30:00,163.83,163.85,163.75,163.8,14426.0,146.4268,146.4446,146.3553,146.4,14426.0
2021-11-19 14:35:00,163.8,163.81,163.71,163.73,7260.0,146.4,146.4089,146.3195,146.3374,7260.0
2021-11-19 14:40:00,163.72,163.88,163.72,163.86,10282.0,146.3285,146.4715,146.3285,146.4536,10282.0
2021-11-19 14:45:00,163.87,163.97,163.84,163.93,8232.0,146.4625,146.5519,146.4357,146.5162,8232.0
2021-11-19 14:50:00,163.92,164.04,163.87,164.03,7083.0,146.5072,146.6145,146.4625,146.6055,7083.0
2021-11-19 14:55:00,164.03,164.11,163.96,163.96,19389.0,146.6055,146.677,146.543,146.543,19389.0
2021-11-19 15:00:00,163.96,164.0,163.92,163.96,11344.0,146.543,146.5787,146.5072,146.543,11344.0
2021-11-19 15:05:00,163.96,164.01,163.93,163.93,10735.0,146.543,146.5877,146.5162,146.5162,10735.0
2021-11-19 15:10:00,163.92,163.92,163.71,163.72,10513.0,146.5072,146.5072,146.3195,146.3285,10513.0
2021-11-19 15:15:00,163.72,163.73,163.63,163.64,16562.0,146.3285,146.3374,146.248,146.257,16562.0
2021-11-19 15:20:00,163.65,163.68,163.57,163.6,24011.0,146.2659,146.2927,146.1944,146.2212,24011.0
2021-11-19 15:25:00,163.62,163.7,163.58,163.7,19196.0,146.2391,146.3106,146.2033,146.3106,19196.0
2021-11-19 15:30:00,163.7,163.89,163.67,163.83,21295.0,146.3106,146.4804,146.2838,146.4268,21295.0
2021-11-19 15:35:00,163.83,163.83,163.7,163.72,18313.0,146.4268,146.4268,146.3106,146.3285,18313.0
2021-11-19 15:40:00,163.71,163.71,163.6,163.6,26538.0,146.3195,146.3195,146.2212,146.2212,26538.0
2021-11-19 15:45:00,163.6,163.83,163.53,163.79,29647.0,146.2212,146.4268,146.1586,146.391,29647.0
2021-11-19 15:50:00,163.79,163.88,163.63,163.68,74033.0,146.391,146.4715,146.248,146.2927,74033.0
2021-11-19 15:55:00,163.69,163.89,163.6,163.82,111202.0,146.3016,146.4804,146.2212,146.4178,111202.0
2021-11-22 09:30:00,163.2,163.56,163.14,163.37,66490.0,145.8637,146.1855,145.8101,146.0156,66490.0
2021-11-22 09:35:00,163.46,163.62,163.19,163.57,26850.0,146.0961,146.2391,145.8548,146.1944,26850.0
2021-11-22 09:40:00,163.69,164.23,163.67,163.96,30778.0,146.3016,146.7843,146.2838,146.543,30778.0
2021-11-22 09:45:00,163.99,164.47,163.92,164.38,23761.0,146.5698,146.9988,146.5072,146.9183,23761.0
2021-11-22 09:50:00,164.42,164.74,164.33,164.62,22263.0,146.9541,147.2401,146.8737,147.1329,22263.0
2021-11-22 09:55:00,164.57,164.8,164.37,164.62,14875.0,147.0882,147.2937,146.9094,147.1329,14875.0
2021-11-22 10:00:00,164.65,164.69,164.42,164.63,11767.0,147.1597,147.1954,146.9541,147.1418,11767.0
2021-11-22 10:05:00,164.61,164.92,164.53,164.8,12754.0,147.1239,147.401,147.0524,147.2937,12754.0
2021-11-22 10:10:00,164.8,164.82,164.61,164.75,21839.0,147.2937,147.3116,147.1239,147.249,21839.0
2021-11-22 10:15:00,164.78,164.78,164.54,164.55,17033.0,147.2759,147.2759,147.0614,147.0703,17033.0
2021-11-22 10:20:00,164.55,164.55,164.36,164.38,5938.0,147.0703,147.0703,146.9005,146.9183,5938.0
2021-11-22 10:25:00,164.39,165.07,164.37,165.02,15316.0,146.9273,147.5351,146.9094,147.4904,15316.0
2021-11-22 10:30:00,165.0,165.25,164.91,165.11,30461.0,147.4725,147.6959,147.392,147.5708,30461.0
2021-11-22 10:35:00,165.11,165.45,165.06,165.39,21895.0,147.5708,147.8747,147.5261,147.8211,21895.0
2021-11-22 10:40:00,165.35,165.35,165.14,165.22,15337.0,147.7853,147.7853,147.5976,147.6691,15337.0
2021-11-22 10:45:00,165.18,165.26,165.04,165.23,15660.0,147.6334,147.7049,147.5082,147.6781,15660.0
2021-11-22 10:50:00,165.26,165.4,165.15,165.4,16189.0,147.7049,147.83,147.6066,147.83,16189.0
2021-11-22 10:55:00,165.4,165.42,165.27,165.35,10555.0,147.83,147.8479,147.7138,147.7853,10555.0
2021-11-22 11:00:00,165.33,165.55,165.19,165.55,11155.0,147.7674,147.9641,147.6423,147.9641,11155.0
2021-11-22 11:05:00,165.53,165.61,165.32,165.47,14107.0,147.9462,148.0177,147.7585,147.8926,14107.0
2021-11-22 11:10:00,165.47,165.63,165.37,165.62,17991.0,147.8926,148.0356,147.8032,148.0266,17991.0
2021-11-22 11:15:00,165.6,165.78,165.53,165.78,10013.0,148.0088,148.1696,147.9462,148.1696,10013.0
2021-11-22 11:20:00,165.77,165.82,165.58,165.69,11864.0,148.1607,148.2054,147.9909,148.0892,11864.0
2021-11-22 11:25:00,165.74,165.99,165.74,165.95,21168.0,148.1339,148.3573,148.1339,148.3216,21168.0
2021-11-22 11:30:00,166.0,166.16,165.93,166.06,35330.0,148.3663,148.5093,148.3037,148.4199,35330.0
2021-11-22 11:35:00,165.94,166.15,165.9,166.13,15513.0,148.3126,148.5003,148.2769,148.4825,15513.0
2021-11-22 11:40:00,166.17,166.26,166.01,166.25,24124.0,148.5182,148.5986,148.3752,148.5897,24124.0
2021-11-22 11:45:00,166.27,166.34,166.12,166.18,20250.0,148.6076,148.6701,148.4735,148.5271,20250.0
2021-11-22 11:50:00,166.16,166.45,166.11,166.42,21132.0,148.5093,148.7685,148.4646,148.7416,21132.0
2021-11-22 11:55:00,166.44,166.8,166.39,166.62,31123.0,148.7595,149.0813,148.7148,148.9204,31123.0
2021-11-22 12:00:00,166.65,166.75,166.58,166.73,17004.0,148.9472,149.0366,148.8846,149.0187,17004.0
2021-11-22 12:05:00,166.71,166.76,166.53,166.59,35956.0,149.0008,149.0455,148.84,148.8936,35956.0
2021-11-22 12:10:00,166.6,166.6,166.21,166.23,17925.0,148.9025,148.9025,148.554,148.5718,17925.0
2021-11-22 12:15:00,166.25,166.49,166.24,166.37,27878.0,148.5897,148.8042,148.5808,148.697,27878.0
2021-11-22 12:20:00,166.33,166.34,166.05,166.07,16155.0,148.6612,148.6701,148.4109,148.4288,16155.0
2021-11-22 12:25:00,166.08,166.09,165.89,166.02,21643.0,148.4378,148.4467,148.2679,148.3841,21643.0
2021-11-22 12:30:00,165.97,165.98,165.75,165.78,13515.0,148.3394,148.3484,148.1428,148.1696,13515.0
2021-11-22 12:35:00,165.79,165.83,165.73,165.79,13242.0,148.1786,148.2143,148.1249,148.1786,13242.0
2021-11-22 12:40:00,165.82,165.84,165.7,165.73,17026.0,148.2054,148.2233,148.0981,148.1249,17026.0
2021-11-22 12:45:00,165.73,165.74,165.61,165.69,12789.0,148.1249,148.1339,148.0177,148.0892,12789.0
2021-11-22 12:50:00,165.71,165.74,165.62,165.65,12757.0,148.1071,148.1339,148.0266,148.0534,12757.0
2021-11-22 12:55:00,165.65,165.67,165.5,165.52,8807.0,148.0534,148.0713,147.9194,147.9372,8807.0
2021-11-22 13:00:00,165.5,165.58,165.47,165.49,12806.0,147.9194,147.9909,147.8926,147.9104,12806.0
2021-11-22 13:05:00,165.55,165.63,165.54,165.58,9768.0,147.9641,148.0356,147.9551,147.9909,9768.0
2021-11-22 13:10:00,165.61,165.61,165.44,165.46,6343.0,148.0177,148.0177,147.8657,147.8836,6343.0
2021-11-22 13:15:00,165.46,165.48,165.34,165.38,9374.0,147.8836,147.9015,147.7764,147.8121,9374.0
2021-11-22 13:20:00,165.38,165.51,165.38,165.5,4632.0,147.8121,147.9283,147.8121,147.9194,4632.0
2021-11-22 13:25:00,165.46,165.51,165.4,165.44,9467.0,147.8836,147.9283,147.83,147.8657,9467.0
2021-11-22 13:30:00,165.43,165.49,165.31,165.31,8208.0,147.8568,147.9104,147.7496,147.7496,8208.0
2021-11-22 13:35:00,165.35,165.48,165.34,165.41,5999.0,147.7853,147.9015,147.7764,147.8389,5999.0
2021-11-22 13:40:00,165.42,165.42,165.35,165.35,4812.0,147.8479,147.8479,147.7853,147.7853,4812.0
2021-11-22 13:45:00,165.35,165.47,165.33,165.43,4826.0,147.7853,147.8926,147.7674,147.8568,4826.0
2021-11-22 13:50:00,165.41,165.45,165.31,165.33,8014.0,147.8389,147.8747,147.7496,147.7674,8014.0
2021-11-22 13:55:00,165.32,165.53,165.32,165.48,7935.0,147.7585,147.9462,147.7585,147.9015,7935.0
2021-11-22 14:00:00,165.47,165.5,165.4,165.41,7272.0,147.8926,147.9194,147.83,147.8389,7272.0
2021-11-22 14:05:00,165.41,165.41,165.35,165.4,7201.0,147.8389,147.8389,147.7853,147.83,7201.0
2021-11-22 14:10:00,165.39,165.39,165.24,165.24,5462.0,147.8211,147.8211,147.687,147.687,5462.0
2021-11-22 14:15:00,165.26,165.27,165.05,165.15,12663.0,147.7049,147.7138,147.5172,147.6066,12663.0
2021-11-22 14:20:00,165.12,165.15,165.04,165.05,7590.0,147.5797,147.6066,147.5082,147.5172,7590.0
2021-11-22 14:25:00,165.07,165.08,164.88,164.91,12862.0,147.5351,147.544,147.3652,147.392,12862.0
2021-11-22 14:30:00,164.91,164.94,164.78,164.81,22225.0,147.392,147.4189,147.2759,147.3027,22225.0
2021-11-22 14:35:00,164.85,164.94,164.84,164.86,18135.0,147.3384,147.4189,147.3295,147.3474,18135.0
2021-11-22 14:40:00,164.88,164.89,164.77,164.79,11307.0,147.3652,147.3742,147.2669,147.2848,11307.0
2021-11-22 14:45:00,164.8,164.83,164.69,164.74,23940.0,147.2937,147.3205,147.1954,147.2401,23940.0
2021-11-22 14:50:00,164.76,164.85,164.73,164.84,8990.0,147.258,147.3384,147.2312,147.3295,8990.0
2021-11-22 14:55:00,164.82,164.93,164.82,164.88,9225.0,147.3116,147.4099,147.3116,147.3652,9225.0
2021-11-22 15:00:00,164.9,164.97,164.87,164.88,17156.0,147.3831,147.4457,147.3563,147.3652,17156.0
2021-11-22 15:05:00,164.88,164.97,164.82,164.82,11605.0,147.3652,147.4457,147.3116,147.3116,11605.0
2021-11-22 15:10:00,164.8,164.97,164.8,164.94,15125.0,147.2937,147.4457,147.2937,147.4189,15125.0
2021-11-22 15:15:00,164.92,164.98,164.78,164.85,17874.0,147.401,147.4546,147.2759,147.3384,17874.0
2021-11-22 15:20:00,164.84,164.86,164.74,164.78,17932.0,147.3295,147.3474,147.2401,147.2759,17932.0
2021-11-22 15:25:00,164.78,164.88,164.74,164.82,16935.0,147.2759,147.3652,147.2401,147.3116,16935.0
2021-11-22 15:30:00,164.82,164.82,164.64,164.65,20466.0,147.3116,147.3116,147.1507,147.1597,20466.0
2021-11-22 15:35:00,164.65,164.74,164.58,164.71,29956.0,147.1597,147.2401,147.0971,147.2133,29956.0
2021-11-22 15:40:00,164.7,164.71,164.54,164.57,22651.0,147.2044,147.2133,147.0614,147.0882,22651.0
2021-11-22 15:45:00,164.56,164.7,164.46,164.52,31818.0,147.0792,147.2044,146.9899,147.0435,31818.0
2021-11-22 15:50:00,164.51,164.51,164.1,164.3,100411.0,147.0345,147.0345,146.6681,146.8468,100411.0
2021-11-22 15:55:00,164.31,164.31,164.08,164.17,178637.0,146.8558,146.8558,146.6502,146.7307,178637.0
2021-11-23 09:30:00,163.68,164.36,163.5,163.91,86063.0,146.2927,146.9005,146.1318,146.4983,86063.0
2021-11-23 09:35:00,163.83,164.19,163.81,163.94,30618.0,146.4268,146.7485,146.4089,146.5251,30618.0
2021-11-23 09:40:00,164.05,164.07,163.67,163.88,38883.0,146.6234,146.6413,146.2838,146.4715,38883.0
2021-11-23 09:45:00,163.88,164.05,163.79,163.97,28523.0,146.4715,146.6234,146.391,146.5519,28523.0
2021-11-23 09:50:00,163.97,164.24,163.86,163.86,16821.0,146.5519,146.7932,146.4536,146.4536,16821.0
2021-11-23 09:55:00,163.88,164.03,163.8,163.81,21927.0,146.4715,146.6055,146.4,146.4089,21927.0
2021-11-23 10:00:00,163.87,164.0,163.71,163.85,18403.0,146.4625,146.5787,146.3195,146.4446,18403.0
2021-11-23 10:05:00,163.85,163.87,163.68,163.77,21658.0,146.4446,146.4625,146.2927,146.3731,21658.0
2021-11-23 10:10:00,163.78,164.26,163.77,164.2,18809.0,146.3821,146.8111,146.3731,146.7575,18809.0
2021-11-23 10:15:00,164.18,164.32,164.1,164.12,15346.0,146.7396,146.8647,146.6681,146.686,15346.0
2021-11-23 10:20:00,164.12,164.2,163.75,163.75,20130.0,146.686,146.7575,146.3553,146.3553,20130.0
2021-11-23 10:25:00,163.77,163.79,163.57,163.63,23282.0,146.3731,146.391,146.1944,146.248,23282.0
2021-11-23 10:30:00,163.6,163.68,163.48,163.54,20905.0,146.2212,146.2927,146.114,146.1676,20905.0
2021-11-23 10:35:00,163.53,163.53,163.3,163.34,21253.0,146.1586,146.1586,145.9531,145.9888,21253.0
2021-11-23 10:40:00,163.33,163.67,163.32,163.61,19899.0,145.9799,146.2838,145.971,146.2301,19899.0
2021-11-23 10:45:00,163.66,163.97,163.64,163.88,24437.0,146.2748,146.5519,146.257,146.4715,24437.0
2021-11-23 10:50:00,163.91,164.44,163.9,164.41,18373.0,146.4983,146.972,146.4893,146.9452,18373.0
2021-11-23 10:55:00,164.43,164.84,164.31,164.78,29623.0,146.963,147.3295,146.8558,147.2759,29623.0
2021-11-23 11:00:00,164.78,164.98,164.7,164.87,43039.0,147.2759,147.4546,147.2044,147.3563,43039.0
2021-11-23 11:05:00,164.86,164.9,164.6,164.65,18793.0,147.3474,147.3831,147.115,147.1597,18793.0
2021-11-23 11:10:00,164.62,164.69,164.5,164.64,14698.0,147.1329,147.1954,147.0256,147.1507,14698.0
2021-11-23 11:15:00,164.63,164.74,164.49,164.74,11358.0,147.1418,147.2401,147.0167,147.2401,11358.0
2021-11-23 11:20:00,164.74,164.87,164.67,164.86,16411.0,147.2401,147.3563,147.1775,147.3474,16411.0
2021-11-23 11:25:00,164.89,164.99,164.79,164.88,9869.0,147.3742,147.4636,147.2848,147.3652,9869.0
2021-11-23 11:30:00,164.86,164.91,164.64,164.68,17485.0,147.3474,147.392,147.1507,147.1865,17485.0
2021-11-23 11:35:00,164.68,164.76,164.45,164.47,13514.0,147.1865,147.258,146.9809,146.9988,13514.0
2021-11-23 11:40:00,164.46,164.52,164.42,164.45,14293.0,146.9899,147.0435,146.9541,146.9809,14293.0
2021-11-23 11:45:00,164.45,164.66,164.41,164.6,11071.0,146.9809,147.1686,146.9452,147.115,11071.0
2021-11-23 11:50:00,164.59,164.69,164.58,164.67,7652.0,147.106,147.1954,147.0971,147.1775,7652.0
2021-11-23 11:55:00,164.72,164.77,164.56,164.58,7404.0,147.2222,147.2669,147.0792,147.0971,7404.0
2021-11-23 12:00:00,164.6,164.69,164.55,164.62,8193.0,147.115,147.1954,147.0703,147.1329,8193.0
2021-11-23 12:05:00,164.64,164.67,164.56,164.59,7483.0,147.1507,147.1775,147.0792,147.106,7483.0
2021-11-23 12:10:00,164.61,164.66,164.43,164.44,17767.0,147.1239,147.1686,146.963,146.972,17767.0
2021-11-23 12:15:00,164.43,164.45,164.2,164.21,8702.0,146.963,146.9809,146.7575,146.7664,8702.0
2021-11-23 12:20:00,164.22,164.38,164.22,164.34,9838.0,146.7753,146.9183,146.7753,146.8826,9838.0
2021-11-23 12:25:00,164.36,164.51,164.33,164.44,6860.0,146.9005,147.0345,146.8737,146.972,6860.0
2021-11-23 12:30:00,164.46,164.5,164.26,164.26,9516.0,146.9899,147.0256,146.8111,146.8111,9516.0
2021-11-23 12:35:00,164.29,164.32,164.21,164.25,15239.0,146.8379,146.8647,146.7664,146.8022,15239.0
2021-11-23 12:40:00,164.26,164.38,164.15,164.17,32287.0,146.8111,146.9183,146.7128,146.7307,32287.0
2021-11-23 12:45:00,164.19,164.23,164.09,164.09,14726.0,146.7485,146.7843,146.6592,146.6592,14726.0
2021-11-23 12:50:00,164.1,164.21,164.1,164.17,7217.0,146.6681,146.7664,146.6681,146.7307,7217.0
2021-11-23 12:55:00,164.19,164.24,164.05,164.1,10078.0,146.7485,146.7932,146.6234,146.6681,10078.0
2021-11-23 13:00:00,164.09,164.2,164.06,164.18,9913.0,146.6592,146.7575,146.6323,146.7396,9913.0
2021-11-23 13:05:00,164.16,164.43,164.16,164.42,7767.0,146.7217,146.963,146.7217,146.9541,7767.0
2021-11-23 13:10:00,164.41,164.61,164.41,164.53,17635.0,146.9452,147.1239,146.9452,147.0524,17635.0
2021-11-23 13:15:00,164.53,164.57,164.5,164.53,8918.0,147.0524,147.0882,147.0256,147.0524,8918.0
2021-11-23 13:20:00,164.52,164.6,164.46,164.56,12277.0,147.0435,147.115,146.9899,147.0792,12277.0
2021-11-23 13:25:00,164.55,164.66,164.53,164.63,10892.0,147.0703,147.1686,147.0524,147.1418,10892.0
2021-11-23 13:30:00,164.61,164.7,164.5,164.5,13099.0,147.1239,147.2044,147.0256,147.0256,13099.0
2021-11-23 13:35:00,164.51,164.57,164.46,164.51,8997.0,147.0345,147.0882,146.9899,147.0345,8997.0
2021-11-23 13:40:00,164.5,164.62,164.5,164.56,11531.0,147.0256,147.1329,147.0256,147.0792,11531.0
2021-11-23 13:45:00,164.58,164.73,164.57,164.7,13268.0,147.0971,147.2312,147.0882,147.2044,13268.0
2021-11-23 13:50:00,164.71,164.91,164.7,164.91,6682.0,147.2133,147.392,147.2044,147.392,6682.0
2021-11-23 13:55:00,164.91,164.98,164.87,164.9,12891.0,147.392,147.4546,147.3563,147.3831,12891.0
2021-11-23 14:00:00,164.88,164.94,164.81,164.92,10801.0,147.3652,147.4189,147.3027,147.401,10801.0
2021-11-23 14:05:00,164.99,165.07,164.96,165.06,9909.0,147.4636,147.5351,147.4367,147.5261,9909.0
2021-11-23 14:10:00,165.06,165.18,165.05,165.17,11138.0,147.5261,147.6334,147.5172,147.6244,11138.0
2021-11-23 14:15:00,165.17,165.31,165.15,165.26,11579.0,147.6244,147.7496,147.6066,147.7049,11579.0
2021-11-23 14:20:00,165.3,165.31,165.17,165.18,18351.0,147.7406,147.7496,147.6244,147.6334,18351.0
2021-11-23 14:25:00,165.19,165.28,165.19,165.24,7963.0,147.6423,147.7227,147.6423,147.687,7963.0
2021-11-23 14:30:00,165.26,165.27,165.08,165.11,17160.0,147.7049,147.7138,147.544,147.5708,17160.0
2021-11-23 14:35:00,165.11,165.13,165.01,165.09,14924.0,147.5708,147.5887,147.4814,147.5529,14924.0
2021-11-23 14:40:00,165.07,165.16,165.05,165.16,11238.0,147.5351,147.6155,147.5172,147.6155,11238.0
2021-11-23 14:45:00,165.13,165.34,165.13,165.34,20354.0,147.5887,147.7764,147.5887,147.7764,20354.0
2021-11-23 14:50:00,165.35,165.35,165.2,165.29,10644.0,147.7853,147.7853,147.6512,147.7317,10644.0
2021-11-23 14:55:00,165.3,165.39,165.29,165.39,10079.0,147.7406,147.8211,147.7317,147.8211,10079.0
2021-11-23 15:00:00,165.4,165.41,165.28,165.3,13825.0,147.83,147.8389,147.7227,147.7406,13825.0
2021-11-23 15:05:00,165.33,165.49,165.31,165.48,15981.0,147.7674,147.9104,147.7496,147.9015,15981.0
2021-11-23 15:10:00,165.48,165.49,165.34,165.37,23149.0,147.9015,147.9104,147.7764,147.8032,23149.0
2021-11-23 15:15:00,165.37,165.52,165.37,165.47,24742.0,147.8032,147.9372,147.8032,147.8926,24742.0
2021-11-23 15:20:00,165.48,165.49,165.4,165.44,19589.0,147.9015,147.9104,147.83,147.8657,19589.0
2021-11-23 15:25:00,165.42,165.56,165.42,165.54,24490.0,147.8479,147.973,147.8479,147.9551,24490.0
2021-11-23 15:30:00,165.56,165.56,165.4,165.5,44952.0,147.973,147.973,147.83,147.9194,44952.0
2021-11-23 15:35:00,165.52,165.72,165.35,165.49,41609.0,147.9372,148.116,147.7853,147.9104,41609.0
2021-11-23 15:40:00,165.47,165.48,165.29,165.29,26707.0,147.8926,147.9015,147.7317,147.7317,26707.0
2021-11-23 15:45:00,165.27,165.3,165.16,165.22,21310.0,147.7138,147.7406,147.6155,147.6691,21310.0
2021-11-23 15:50:00,165.23,165.47,165.23,165.4,56212.0,147.6781,147.8926,147.6781,147.83,56212.0
2021-11-23 15:55:00,165.38,165.38,165.13,165.25,206829.0,147.8121,147.8121,147.5887,147.6959,206829.0
2021-11-24 09:30:00,165.51,165.51,164.62,164.98,62726.0,147.9283,147.9283,147.1329,147.4546,62726.0
2021-11-24 09:35:00,164.91,164.96,164.53,164.75,14884.0,147.392,147.4367,147.0524,147.249,14884.0
2021-11-24 09:40:00,164.75,164.75,164.52,164.61,11178.0,147.249,147.249,147.0435,147.1239,11178.0
2021-11-24 09:45:00,164.6,164.6,164.22,164.28,16845.0,147.115,147.115,146.7753,146.829,16845.0
2021-11-24 09:50:00,164.22,164.28,163.75,163.75,22146.0,146.7753,146.829,146.3553,146.3553,22146.0
2021-11-24 09:55:00,163.77,163.87,163.67,163.84,22247.0,146.3731,146.4625,146.2838,146.4357,22247.0
2021-11-24 10:00:00,163.83,164.02,163.73,163.92,17488.0,146.4268,146.5966,146.3374,146.5072,17488.0
2021-11-24 10:05:00,163.91,163.97,163.68,163.79,21889.0,146.4983,146.5519,146.2927,146.391,21889.0
2021-11-24 10:10:00,163.79,163.93,163.64,163.64,14977.0,146.391,146.5162,146.257,146.257,14977.0
2021-11-24 10:15:00,163.59,163.8,163.55,163.78,18071.0,146.2123,146.4,146.1765,146.3821,18071.0
2021-11-24 10:20:00,163.75,163.82,163.39,163.44,36358.0,146.3553,146.4178,146.0335,146.0782,36358.0
2021-11-24 10:25:00,163.42,163.47,163.14,163.2,26302.0,146.0603,146.105,145.8101,145.8637,26302.0
2021-11-24 10:30:00,163.2,163.22,162.75,162.79,37495.0,145.8637,145.8816,145.4615,145.4973,37495.0
2021-11-24 10:35:00,162.79,162.84,162.6,162.65,30245.0,145.4973,145.5419,145.3274,145.3721,30245.0
2021-11-24 10:40:00,162.69,162.78,162.58,162.67,25326.0,145.4079,145.4883,145.3096,145.39,25326.0
2021-11-24 10:45:00,162.65,162.94,162.61,162.93,19320.0,145.3721,145.6313,145.3364,145.6224,19320.0
2021-11-24 10:50:00,162.92,163.1,162.85,163.08,17498.0,145.6134,145.7743,145.5509,145.7564,17498.0
2021-11-24 10:55:00,163.1,163.26,163.1,163.17,12599.0,145.7743,145.9173,145.7743,145.8369,12599.0
2021-11-24 11:00:00,163.17,163.19,162.99,163.12,17874.0,145.8369,145.8548,145.676,145.7922,17874.0
2021-11-24 11:05:00,163.12,163.12,162.98,163.04,11302.0,145.7922,145.7922,145.6671,145.7207,11302.0
2021-11-24 11:10:00,163.06,163.43,163.06,163.4,10935.0,145.7386,146.0693,145.7386,146.0425,10935.0
2021-11-24 11:15:00,163.38,163.4,163.12,163.18,6656.0,146.0246,146.0425,145.7922,145.8458,6656.0
2021-11-24 11:20:00,163.18,163.18,163.0,163.11,7793.0,145.8458,145.8458,145.6849,145.7833,7793.0
2021-11-24 11:25:00,163.13,163.16,163.04,163.13,10785.0,145.8011,145.8279,145.7207,145.8011,10785.0
2021-11-24 11:30:00,163.13,163.25,163.03,163.22,13694.0,145.8011,145.9084,145.7118,145.8816,13694.0
2021-11-24 11:35:00,163.17,163.18,162.95,163.07,14407.0,145.8369,145.8458,145.6403,145.7475,14407.0
2021-11-24 11:40:00,163.03,163.03,162.88,162.9,9375.0,145.7118,145.7118,145.5777,145.5956,9375.0
2021-11-24 11:45:00,162.92,163.04,162.88,162.96,9777.0,145.6134,145.7207,145.5777,145.6492,9777.0
2021-11-24 11:50:00,162.97,162.97,162.89,162.9,8424.0,145.6581,145.6581,145.5866,145.5956,8424.0
2021-11-24 11:55:00,162.89,162.99,162.87,162.98,6601.0,145.5866,145.676,145.5688,145.6671,6601.0
2021-11-24 12:00:00,162.97,162.99,162.86,162.89,15009.0,145.6581,145.676,145.5598,145.5866,15009.0
2021-11-24 12:05:00,162.9,163.05,162.8,163.04,14388.0,145.5956,145.7296,145.5062,145.7207,14388.0
2021-11-24 12:10:00,163.02,163.08,162.95,163.01,14520.0,145.7028,145.7564,145.6403,145.6939,14520.0
2021-11-24 12:15:00,163.02,163.17,163.0,163.0,30670.0,145.7028,145.8369,145.6849,145.6849,30670.0
2021-11-24 12:20:00,162.97,163.12,162.96,163.12,12837.0,145.6581,145.7922,145.6492,145.7922,12837.0
2021-11-24 12:25:00,163.14,163.21,163.11,163.21,13975.0,145.8101,145.8726,145.7833,145.8726,13975.0
2021-11-24 12:30:00,163.22,163.25,163.13,163.15,15443.0,145.8816,145.9084,145.8011,145.819,15443.0
2021-11-24 12:35:00,163.16,163.18,163.1,163.17,7577.0,145.8279,145.8458,145.7743,145.8369,7577.0
2021-11-24 12:40:00,163.17,163.27,163.17,163.24,7715.0,145.8369,145.9263,145.8369,145.8994,7715.0
2021-11-24 12:45:00,163.24,163.26,163.12,163.25,7438.0,145.8994,145.9173,145.7922,145.9084,7438.0
2021-11-24 12:50:00,163.26,163.29,163.2,163.27,21194.0,145.9173,145.9441,145.8637,145.9263,21194.0
2021-11-24 12:55:00,163.26,163.35,163.26,163.29,15495.0,145.9173,145.9978,145.9173,145.9441,15495.0
2021-11-24 13:00:00,163.27,163.31,163.17,163.18,11463.0,145.9263,145.962,145.8369,145.8458,11463.0
2021-11-24 13:05:00,163.17,163.3,163.13,163.29,10305.0,145.8369,145.9531,145.8011,145.9441,10305.0
2021-11-24 13:10:00,163.28,163.4,163.27,163.36,18692.0,145.9352,146.0425,145.9263,146.0067,18692.0
2021-11-24 13:15:00,163.34,163.35,163.1,163.1,10120.0,145.9888,145.9978,145.7743,145.7743,10120.0
2021-11-24 13:20:00,163.1,163.1,162.99,163.0,15196.0,145.7743,145.7743,145.676,145.6849,15196.0
2021-11-24 13:25:00,163.0,163.03,162.93,163.02,25908.0,145.6849,145.7118,145.6224,145.7028,25908.0
2021-11-24 13:30:00,163.01,163.04,162.9,163.04,33889.0,145.6939,145.7207,145.5956,145.7207,33889.0
2021-11-24 13:35:00,163.05,163.08,162.94,163.0,15028.0,145.7296,145.7564,145.6313,145.6849,15028.0
2021-11-24 13:40:00,163.0,163.05,162.96,162.96,10758.0,145.6849,145.7296,145.6492,145.6492,10758.0
2021-11-24 13:45:00,162.96,162.97,162.86,162.94,23535.0,145.6492,145.6581,145.5598,145.6313,23535.0
2021-11-24 13:50:00,162.94,163.04,162.89,163.01,12551.0,145.6313,145.7207,145.5866,145.6939,12551.0
2021-11-24 13:55:00,163.0,163.17,162.94,163.11,16541.0,145.6849,145.8369,145.6313,145.7833,16541.0
2021-11-24 14:00:00,163.11,163.2,162.93,163.02,18408.0,145.7833,145.8637,145.6224,145.7028,18408.0
2021-11-24 14:05:00,163.02,163.03,162.84,163.02,18854.0,145.7028,145.7118,145.5419,145.7028,18854.0
2021-11-24 14:10:00,163.0,163.04,162.92,163.02,10655.0,145.6849,145.7207,145.6134,145.7028,10655.0
2021-11-24 14:15:00,163.02,163.2,163.01,163.17,16694.0,145.7028,145.8637,145.6939,145.8369,16694.0
2021-11-24 14:20:00,163.15,163.16,163.04,163.09,13027.0,145.819,145.8279,145.7207,145.7654,13027.0
2021-11-24 14:25:00,163.06,163.06,162.97,163.01,10694.0,145.7386,145.7386,145.6581,145.6939,10694.0
2021-11-24 14:30:00,163.02,163.14,163.02,163.1,10880.0,145.7028,145.8101,145.7028,145.7743,10880.0
2021-11-24 14:35:00,163.09,163.19,163.07,163.16,4715.0,145.7654,145.8548,145.7475,145.8279,4715.0
2021-11-24 14:40:00,163.15,163.25,163.13,163.22,7593.0,145.819,145.9084,145.8011,145.8816,7593.0
2021-11-24 14:45:00,163.21,163.38,163.21,163.36,7351.0,145.8726,146.0246,145.8726,146.0067,7351.0
2021-11-24 14:50:00,163.37,163.42,163.36,163.39,11625.0,146.0156,146.0603,146.0067,146.0335,11625.0
2021-11-24 14:55:00,163.39,163.4,163.28,163.28,9188.0,146.0335,146.0425,145.9352,145.9352,9188.0
2021-11-24 15:00:00,163.3,163.38,163.3,163.36,13071.0,145.9531,146.0246,145.9531,146.0067,13071.0
2021-11-24 15:05:00,163.4,163.58,163.4,163.58,11289.0,146.0425,146.2033,146.0425,146.2033,11289.0
2021-11-24 15:10:00,163.56,163.67,163.55,163.59,14928.0,146.1855,146.2838,146.1765,146.2123,14928.0
2021-11-24 15:15:00,163.57,163.63,163.54,163.61,10120.0,146.1944,146.248,146.1676,146.2301,10120.0
2021-11-24 15:20:00,163.62,163.64,163.5,163.53,17546.0,146.2391,146.257,146.1318,146.1586,17546.0
2021-11-24 15:25:00,163.53,163.64,163.49,163.63,8729.0,146.1586,146.257,146.1229,146.248,8729.0
2021-11-24 15:30:00,163.62,163.75,163.54,163.7,19438.0,146.2391,146.3553,146.1676,146.3106,19438.0
2021-11-24 15:35:00,163.69,163.69,163.59,163.66,36727.0,146.3016,146.3016,146.2123,146.2748,36727.0
2021-11-24 15:40:00,163.67,163.67,163.56,163.59,20134.0,146.2838,146.2838,146.1855,146.2123,20134.0
2021-11-24 15:45:00,163.58,163.67,163.54,163.61,24791.0,146.2033,146.2838,146.1676,146.2301,24791.0
2021-11-24 15:50:00,163.61,163.85,163.57,163.78,46938.0,146.2301,146.4446,146.1944,146.3821,46938.0
2021-11-24 15:55:00,163.78,163.79,163.66,163.75,107423.0,146.3821,146.391,146.2748,146.3553,107423.0
2021-11-26 09:30:00,163.06,163.3,162.63,163.3,103576.0,145.7386,145.9531,145.3542,145.9531,103576.0
2021-11-26 09:35:00,163.32,163.66,163.15,163.17,40765.0,145.971,146.2748,145.819,145.8369,40765.0
2021-11-26 09:40:00,163.19,163.39,162.95,163.33,39866.0,145.8548,146.0335,145.6403,145.9799,39866.0
2021-11-26 09:45:00,163.26,163.52,163.11,163.32,29349.0,145.9173,146.1497,145.7833,145.971,29349.0
2021-11-26 09:50:00,163.36,163.44,163.17,163.24,27327.0,146.0067,146.0782,145.8369,145.8994,27327.0
2021-11-26 09:55:00,163.21,163.21,162.55,162.63,24481.0,145.8726,145.8726,145.2827,145.3542,24481.0
2021-11-26 10:00:00,162.7,163.23,162.69,163.02,26454.0,145.4168,145.8905,145.4079,145.7028,26454.0
2021-11-26 10:05:00,163.01,163.06,162.61,162.61,18115.0,145.6939,145.7386,145.3364,145.3364,18115.0
2021-11-26 10:10:00,162.63,162.71,162.46,162.71,23206.0,145.3542,145.4257,145.2023,145.4257,23206.0
2021-11-26 10:15:00,162.72,162.82,162.49,162.81,25216.0,145.4347,145.5241,145.2291,145.5151,25216.0
2021-11-26 10:20:00,162.79,163.03,162.74,162.8,15044.0,145.4973,145.7118,145.4526,145.5062,15044.0
2021-11-26 10:25:00,162.75,162.93,162.71,162.84,13843.0,145.4615,145.6224,145.4257,145.5419,13843.0
2021-11-26 10:30:00,162.82,162.86,162.65,162.77,16323.0,145.5241,145.5598,145.3721,145.4794,16323.0
2021-11-26 10:35:00,162.75,163.0,162.68,162.92,17531.0,145.4615,145.6849,145.3989,145.6134,17531.0
2021-11-26 10:40:00,162.93,163.03,162.81,163.0,21994.0,145.6224,145.7118,145.5151,145.6849,21994.0
2021-11-26 10:45:00,162.99,163.16,162.62,162.67,22175.0,145.676,145.8279,145.3453,145.39,22175.0
2021-11-26 10:50:00,162.68,162.76,162.42,162.47,40666.0,145.3989,145.4704,145.1666,145.2112,40666.0
2021-11-26 10:55:00,162.47,162.6,162.42,162.57,14365.0,145.2112,145.3274,145.1666,145.3006,14365.0
2021-11-26 11:00:00,162.56,162.56,162.36,162.37,13955.0,145.2917,145.2917,145.1129,145.1219,13955.0
2021-11-26 11:05:00,162.38,162.43,162.26,162.3,25729.0,145.1308,145.1755,145.0236,145.0593,25729.0
2021-11-26 11:10:00,162.32,162.51,162.31,162.32,15206.0,145.0772,145.247,145.0682,145.0772,15206.0
2021-11-26 11:15:00,162.33,162.46,162.17,162.22,24828.0,145.0861,145.2023,144.9431,144.9878,24828.0
2021-11-26 11:20:00,162.2,162.3,162.16,162.19,17605.0,144.9699,145.0593,144.9342,144.961,17605.0
2021-11-26 11:25:00,162.19,162.3,162.13,162.19,17808.0,144.961,145.0593,144.9074,144.961,17808.0
2021-11-26 11:30:00,162.19,162.2,161.75,161.76,37894.0,144.961,144.9699,144.5677,144.5767,37894.0
2021-11-26 11:35:00,161.77,161.92,161.54,161.61,25512.0,144.5856,144.7197,144.38,144.4426,25512.0
2021-11-26 11:40:00,161.63,161.89,161.62,161.8,22918.0,144.4605,144.6929,144.4515,144.6124,22918.0
2021-11-26 11:45:00,161.78,161.99,161.77,161.8,20489.0,144.5945,144.7822,144.5856,144.6124,20489.0
2021-11-26 11:50:00,161.79,161.86,161.64,161.74,30963.0,144.6035,144.666,144.4694,144.5588,30963.0
2021-11-26 11:55:00,161.76,161.9,161.73,161.74,24786.0,144.5767,144.7018,144.5499,144.5588,24786.0
2021-11-26 12:00:00,161.77,161.89,161.68,161.77,28479.0,144.5856,144.6929,144.5052,144.5856,28479.0
2021-11-26 12:05:00,161.76,161.77,161.59,161.68,24303.0,144.5767,144.5856,144.4247,144.5052,24303.0
2021-11-26 12:10:00,161.67,161.83,161.57,161.61,22883.0,144.4962,144.6392,144.4068,144.4426,22883.0
2021-11-26 12:15:00,161.63,161.7,161.53,161.64,19238.0,144.4605,144.523,144.3711,144.4694,19238.0
2021-11-26 12:20:00,161.65,161.86,161.63,161.85,20366.0,144.4783,144.666,144.4605,144.6571,20366.0
2021-11-26 12:25:00,161.85,162.0,161.8,161.9,15792.0,144.6571,144.7912,144.6124,144.7018,15792.0
2021-11-26 12:30:00,161.93,162.05,161.71,161.74,32610.0,144.7286,144.8359,144.532,144.5588,32610.0
2021-11-26 12:35:00,161.75,161.85,161.73,161.76,30357.0,144.5677,144.6571,144.5499,144.5767,30357.0
2021-11-26 12:40:00,161.75,161.76,161.38,161.4,36436.0,144.5677,144.5767,144.237,144.2549,36436.0
2021-11-26 12:45:00,161.42,161.49,161.2,161.2,55106.0,144.2728,144.3353,144.0762,144.0762,55106.0
2021-11-26 12:50:00,161.17,161.17,160.89,160.99,112626.0,144.0493,144.0493,143.7991,143.8885,112626.0
2021-11-26 12:55:00,161.0,161.68,160.94,161.19,334366.0,143.8974,144.5052,143.8438,144.0672,334366.0
2021-11-29 09:30:00,162.49,162.67,161.14,161.89,152332.0,145.2291,145.39,144.0225,144.6929,152332.0
2021-11-29 09:35:00,161.81,162.3,161.81,162.28,32365.0,144.6214,145.0593,144.6214,145.0414,32365.0
2021-11-29 09:40:00,162.25,162.63,162.02,162.59,25985.0,145.0146,145.3542,144.809,145.3185,25985.0
2021-11-29 09:45:00,162.62,163.07,162.37,163.03,50659.0,145.3453,145.7475,145.1219,145.7118,50659.0
2021-11-29 09:50:00,163.06,163.16,162.6,162.65,29891.0,145.7386,145.8279,145.3274,145.3721,29891.0
2021-11-29 09:55:00,162.68,162.75,162.37,162.52,17162.0,145.3989,145.4615,145.1219,145.2559,17162.0
2021-11-29 10:00:00,162.56,162.8,162.54,162.74,13382.0,145.2917,145.5062,145.2738,145.4526,13382.0
2021-11-29 10:05:00,162.7,162.9,162.55,162.73,20582.0,145.4168,145.5956,145.2827,145.4436,20582.0
2021-11-29 10:10:00,162.73,163.08,162.63,163.08,20430.0,145.4436,145.7564,145.3542,145.7564,20430.0
2021-11-29 10:15:00,163.05,163.3,163.0,163.17,34708.0,145.7296,145.9531,145.6849,145.8369,34708.0
2021-11-29 10:20:00,163.15,163.52,163.06,163.48,34957.0,145.819,146.1497,145.7386,146.114,34957.0
2021-11-29 10:25:00,163.48,163.54,163.38,163.39,23812.0,146.114,146.1676,146.0246,146.0335,23812.0
2021-11-29 10:30:00,163.39,163.58,163.29,163.35,26653.0,146.0335,146.2033,145.9441,145.9978,26653.0
2021-11-29 10:35:00,163.34,163.42,163.08,163.42,35960.0,145.9888,146.0603,145.7564,146.0603,35960.0
2021-11-29 10:40:00,163.42,163.5,163.17,163.2,22502.0,146.0603,146.1318,145.8369,145.8637,22502.0
2021-11-29 10:45:00,163.2,163.21,162.91,163.05,25757.0,145.8637,145.8726,145.6045,145.7296,25757.0
2021-11-29 10:50:00,163.07,163.2,163.05,163.13,14249.0,145.7475,145.8637,145.7296,145.8011,14249.0
2021-11-29 10:55:00,163.12,163.14,162.98,163.02,20465.0,145.7922,145.8101,145.6671,145.7028,20465.0
2021-11-29 11:00:00,163.03,163.15,162.98,163.09,17478.0,145.7118,145.819,145.6671,145.7654,17478.0
2021-11-29 11:05:00,163.08,163.3,163.01,163.26,22419.0,145.7564,145.9531,145.6939,145.9173,22419.0
2021-11-29 11:10:00,163.25,163.32,163.17,163.28,14659.0,145.9084,145.971,145.8369,145.9352,14659.0
2021-11-29 11:15:00,163.22,163.47,163.21,163.4,17478.0,145.8816,146.105,145.8726,146.0425,17478.0
2021-11-29 11:20:00,163.39,163.58,163.36,163.55,19558.0,146.0335,146.2033,146.0067,146.1765,19558.0
2021-11-29 11:25:00,163.54,163.71,163.48,163.64,19060.0,146.1676,146.3195,146.114,146.257,19060.0
2021-11-29 11:30:00,163.65,163.67,163.51,163.59,16577.0,146.2659,146.2838,146.1408,146.2123,16577.0
2021-11-29 11:35:00,163.58,163.78,163.58,163.75,16908.0,146.2033,146.3821,146.2033,146.3553,16908.0
2021-11-29 11:40:00,163.76,163.82,163.67,163.71,16519.0,146.3642,146.4178,146.2838,146.3195,16519.0
2021-11-29 11:45:00,163.72,163.77,163.56,163.64,13848.0,146.3285,146.3731,146.1855,146.257,13848.0
2021-11-29 11:50:00,163.63,163.63,163.54,163.63,12654.0,146.248,146.248,146.1676,146.248,12654.0
2021-11-29 11:55:00,163.64,163.78,163.58,163.76,19830.0,146.257,146.3821,146.2033,146.3642,19830.0
2021-11-29 12:00:00,163.74,163.87,163.74,163.86,14693.0,146.3463,146.4625,146.3463,146.4536,14693.0
2021-11-29 12:05:00,163.89,164.06,163.88,163.96,30123.0,146.4804,146.6323,146.4715,146.543,30123.0
2021-11-29 12:10:00,163.95,163.98,163.9,163.92,20191.0,146.534,146.5608,146.4893,146.5072,20191.0
2021-11-29 12:15:00,163.93,164.05,163.87,164.01,16586.0,146.5162,146.6234,146.4625,146.5877,16586.0
2021-11-29 12:20:00,164.0,164.21,163.95,164.19,14389.0,146.5787,146.7664,146.534,146.7485,14389.0
2021-11-29 12:25:00,164.2,164.23,164.07,164.19,26732.0,146.7575,146.7843,146.6413,146.7485,26732.0
2021-11-29 12:30:00,164.2,164.21,164.05,164.06,49806.0,146.7575,146.7664,146.6234,146.6323,49806.0
2021-11-29 12:35:00,164.06,164.31,164.06,164.31,25424.0,146.6323,146.8558,146.6323,146.8558,25424.0
2021-11-29 12:40:00,164.3,164.31,164.14,164.23,30943.0,146.8468,146.8558,146.7038,146.7843,30943.0
2021-11-29 12:45:00,164.23,164.24,164.1,164.17,14476.0,146.7843,146.7932,146.6681,146.7307,14476.0
2021-11-29 12:50:00,164.15,164.26,164.03,164.03,14004.0,146.7128,146.8111,146.6055,146.6055,14004.0
2021-11-29 12:55:00,164.02,164.06,163.94,164.05,26125.0,146.5966,146.6323,146.5251,146.6234,26125.0
2021-11-29 13:00:00,164.04,164.24,164.04,164.21,21837.0,146.6145,146.7932,146.6145,146.7664,21837.0
2021-11-29 13:05:00,164.19,164.31,164.19,164.25,18328.0,146.7485,146.8558,146.7485,146.8022,18328.0
2021-11-29 13:10:00,164.25,164.36,164.24,164.29,16173.0,146.8022,146.9005,146.7932,146.8379,16173.0
2021-11-29 13:15:00,164.28,164.4,164.25,164.28,15639.0,146.829,146.9362,146.8022,146.829,15639.0
2021-11-29 13:20:00,164.3,164.3,164.18,164.22,18941.0,146.8468,146.8468,146.7396,146.7753,18941.0
2021-11-29 13:25:00,164.21,164.23,164.08,164.12,14322.0,146.7664,146.7843,146.6502,146.686,14322.0
2021-11-29 13:30:00,164.13,164.3,164.13,164.18,15630.0,146.6949,146.8468,146.6949,146.7396,15630.0
2021-11-29 13:35:00,164.18,164.22,164.1,164.2,13483.0,146.7396,146.7753,146.6681,146.7575,13483.0
2021-11-29 13:40:00,164.18,164.27,164.13,164.26,14631.0,146.7396,146.82,146.6949,146.8111,14631.0
2021-11-29 13:45:00,164.26,164.31,164.19,164.28,14665.0,146.8111,146.8558,146.7485,146.829,14665.0
2021-11-29 13:50:00,164.26,164.34,164.21,164.3,12174.0,146.8111,146.8826,146.7664,146.8468,12174.0
2021-11-29 13:55:00,164.3,164.32,164.24,164.25,15784.0,146.8468,146.8647,146.7932,146.8022,15784.0
2021-11-29 14:00:00,164.25,164.33,164.22,164.33,17621.0,146.8022,146.8737,146.7753,146.8737,17621.0
2021-11-29 14:05:00,164.32,164.35,164.22,164.28,26998.0,146.8647,146.8915,146.7753,146.829,26998.0
2021-11-29 14:10:00,164.29,164.32,164.26,164.28,12211.0,146.8379,146.8647,146.8111,146.829,12211.0
2021-11-29 14:15:00,164.26,164.31,164.18,164.23,16556.0,146.8111,146.8558,146.7396,146.7843,16556.0
2021-11-29 14:20:00,164.22,164.32,164.2,164.28,10640.0,146.7753,146.8647,146.7575,146.829,10640.0
2021-11-29 14:25:00,164.28,164.36,164.25,164.27,20605.0,146.829,146.9005,146.8022,146.82,20605.0
2021-11-29 14:30:00,164.3,164.51,164.29,164.42,14393.0,146.8468,147.0345,146.8379,146.9541,14393.0
2021-11-29 14:35:00,164.43,164.5,164.32,164.32,20622.0,146.963,147.0256,146.8647,146.8647,20622.0
2021-11-29 14:40:00,164.32,164.32,164.07,164.1,15980.0,146.8647,146.8647,146.6413,146.6681,15980.0
2021-11-29 14:45:00,164.12,164.22,164.11,164.21,17522.0,146.686,146.7753,146.677,146.7664,17522.0
2021-11-29 14:50:00,164.18,164.31,164.16,164.18,22352.0,146.7396,146.8558,146.7217,146.7396,22352.0
2021-11-29 14:55:00,164.2,164.31,164.2,164.26,14010.0,146.7575,146.8558,146.7575,146.8111,14010.0
2021-11-29 15:00:00,164.28,164.48,164.28,164.46,19421.0,146.829,147.0077,146.829,146.9899,19421.0
2021-11-29 15:05:00,164.45,164.45,164.22,164.26,22042.0,146.9809,146.9809,146.7753,146.8111,22042.0
2021-11-29 15:10:00,164.25,164.39,164.21,164.39,16407.0,146.8022,146.9273,146.7664,146.9273,16407.0
2021-11-29 15:15:00,164.41,164.44,164.32,164.38,22246.0,146.9452,146.972,146.8647,146.9183,22246.0
2021-11-29 15:20:00,164.37,164.47,164.3,164.44,19396.0,146.9094,146.9988,146.8468,146.972,19396.0
2021-11-29 15:25:00,164.44,164.58,164.32,164.45,20969.0,146.972,147.0971,146.8647,146.9809,20969.0
2021-11-29 15:30:00,164.42,164.47,164.31,164.4,34740.0,146.9541,146.9988,146.8558,146.9362,34740.0
2021-11-29 15:35:00,164.39,164.57,164.36,164.56,26706.0,146.9273,147.0882,146.9005,147.0792,26706.0
2021-11-29 15:40:00,164.54,164.56,164.42,164.47,43802.0,147.0614,147.0792,146.9541,146.9988,43802.0
2021-11-29 15:45:00,164.46,164.58,164.4,164.56,50897.0,146.9899,147.0971,146.9362,147.0792,50897.0
2021-11-29 15:50:00,164.56,164.56,164.3,164.49,102174.0,147.0792,147.0792,146.8468,147.0167,102174.0
2021-11-29 15:55:00,164.5,164.5,164.04,164.14,216425.0,147.0256,147.0256,146.6145,146.7038,216425.0
2021-11-30 09:30:00,164.0,164.01,162.68,162.69,135918.0,146.5787,146.5877,145.3989,145.4079,135918.0
2021-11-30 09:35:00,162.73,162.84,162.38,162.6,32126.0,145.4436,145.5419,145.1308,145.3274,32126.0
2021-11-30 09:40:00,162.65,162.92,162.51,162.71,30636.0,145.3721,145.6134,145.247,145.4257,30636.0
2021-11-30 09:45:00,162.69,162.94,162.61,162.85,33250.0,145.4079,145.6313,145.3364,145.5509,33250.0
2021-11-30 09:50:00,162.82,163.35,162.82,163.33,26038.0,145.5241,145.9978,145.5241,145.9799,26038.0
2021-11-30 09:55:00,163.29,163.32,162.91,162.94,12452.0,145.9441,145.971,145.6045,145.6313,12452.0
2021-11-30 10:00:00,162.96,163.37,162.86,163.29,33408.0,145.6492,146.0156,145.5598,145.9441,33408.0
2021-11-30 10:05:00,163.32,163.63,163.32,163.54,14895.0,145.971,146.248,145.971,146.1676,14895.0
2021-11-30 10:10:00,163.56,163.87,163.49,163.83,15723.0,146.1855,146.4625,146.1229,146.4268,15723.0
2021-11-30 10:15:00,163.81,163.98,163.79,163.96,33479.0,146.4089,146.5608,146.391,146.543,33479.0
2021-11-30 10:20:00,163.97,163.97,163.65,163.65,20436.0,146.5519,146.5519,146.2659,146.2659,20436.0
2021-11-30 10:25:00,163.63,163.63,163.19,163.23,16818.0,146.248,146.248,145.8548,145.8905,16818.0
2021-11-30 10:30:00,163.22,163.37,163.12,163.33,14168.0,145.8816,146.0156,145.7922,145.9799,14168.0
2021-11-30 10:35:00,163.37,163.41,162.76,162.79,27212.0,146.0156,146.0514,145.4704,145.4973,27212.0
2021-11-30 10:40:00,162.79,162.95,162.66,162.78,15906.0,145.4973,145.6403,145.3811,145.4883,15906.0
2021-11-30 10:45:00,162.78,162.81,162.59,162.65,14172.0,145.4883,145.5151,145.3185,145.3721,14172.0
2021-11-30 10:50:00,162.66,162.66,161.81,161.93,29408.0,145.3811,145.3811,144.6214,144.7286,29408.0
2021-11-30 10:55:00,162.02,162.23,161.93,162.08,18964.0,144.809,144.9967,144.7286,144.8627,18964.0
2021-11-30 11:00:00,162.08,162.18,161.75,161.88,35704.0,144.8627,144.952,144.5677,144.6839,35704.0
2021-11-30 11:05:00,161.92,162.16,161.75,161.79,30668.0,144.7197,144.9342,144.5677,144.6035,30668.0
2021-11-30 11:10:00,161.79,161.96,161.71,161.91,20062.0,144.6035,144.7554,144.532,144.7107,20062.0
2021-11-30 11:15:00,161.89,162.16,161.83,161.94,27007.0,144.6929,144.9342,144.6392,144.7375,27007.0
2021-11-30 11:20:00,161.93,162.26,161.93,162.14,16253.0,144.7286,145.0236,144.7286,144.9163,16253.0
2021-11-30 11:25:00,162.08,162.19,162.01,162.06,15057.0,144.8627,144.961,144.8001,144.8448,15057.0
2021-11-30 11:30:00,162.05,162.2,162.03,162.12,15414.0,144.8359,144.9699,144.818,144.8984,15414.0
2021-11-30 11:35:00,162.11,162.31,162.09,162.23,11928.0,144.8895,145.0682,144.8716,144.9967,11928.0
2021-11-30 11:40:00,162.21,162.27,161.96,162.05,16692.0,144.9789,145.0325,144.7554,144.8359,16692.0
2021-11-30 11:45:00,162.04,162.14,161.9,162.12,15851.0,144.8269,144.9163,144.7018,144.8984,15851.0
2021-11-30 11:50:00,162.14,162.14,161.75,161.75,13778.0,144.9163,144.9163,144.5677,144.5677,13778.0
2021-11-30 11:55:00,161.79,161.95,161.64,161.95,15543.0,144.6035,144.7465,144.4694,144.7465,15543.0
2021-11-30 12:00:00,161.9,161.98,161.85,161.91,18042.0,144.7018,144.7733,144.6571,144.7107,18042.0
2021-11-30 12:05:00,161.89,162.19,161.89,162.13,7919.0,144.6929,144.961,144.6929,144.9074,7919.0
2021-11-30 12:10:00,162.16,162.27,162.06,162.15,15756.0,144.9342,145.0325,144.8448,144.9252,15756.0
2021-11-30 12:15:00,162.17,162.44,162.17,162.35,13508.0,144.9431,145.1844,144.9431,145.104,13508.0
2021-11-30 12:20:00,162.31,162.31,162.09,162.3,11574.0,145.0682,145.0682,144.8716,145.0593,11574.0
2021-11-30 12:25:00,162.3,162.49,162.29,162.42,11213.0,145.0593,145.2291,145.0504,145.1666,11213.0
2021-11-30 12:30:00,162.43,162.45,162.21,162.32,12068.0,145.1755,145.1934,144.9789,145.0772,12068.0
2021-11-30 12:35:00,162.33,162.41,162.17,162.19,9036.0,145.0861,145.1576,144.9431,144.961,9036.0
2021-11-30 12:40:00,162.15,162.23,162.1,162.17,14638.0,144.9252,144.9967,144.8805,144.9431,14638.0
2021-11-30 12:45:00,162.2,162.32,162.11,162.16,11074.0,144.9699,145.0772,144.8895,144.9342,11074.0
2021-11-30 12:50:00,162.19,162.29,162.12,162.26,10396.0,144.961,145.0504,144.8984,145.0236,10396.0
2021-11-30 12:55:00,162.27,162.27,162.1,162.13,9714.0,145.0325,145.0325,144.8805,144.9074,9714.0
2021-11-30 13:00:00,162.15,162.29,162.1,162.1,9787.0,144.9252,145.0504,144.8805,144.8805,9787.0
2021-11-30 13:05:00,162.12,162.13,161.97,161.97,21693.0,144.8984,144.9074,144.7644,144.7644,21693.0
2021-11-30 13:10:00,161.99,162.05,161.95,162.01,15282.0,144.7822,144.8359,144.7465,144.8001,15282.0
2021-11-30 13:15:00,162.01,162.14,162.0,162.06,12108.0,144.8001,144.9163,144.7912,144.8448,12108.0
2021-11-30 13:20:00,162.07,162.13,162.01,162.13,6967.0,144.8537,144.9074,144.8001,144.9074,6967.0
2021-11-30 13:25:00,162.1,162.32,162.04,162.28,11288.0,144.8805,145.0772,144.8269,145.0414,11288.0
2021-11-30 13:30:00,162.22,162.42,162.21,162.32,13521.0,144.9878,145.1666,144.9789,145.0772,13521.0
2021-11-30 13:35:00,162.33,162.4,162.32,162.4,10793.0,145.0861,145.1487,145.0772,145.1487,10793.0
2021-11-30 13:40:00,162.42,162.48,162.39,162.44,9250.0,145.1666,145.2202,145.1397,145.1844,9250.0
2021-11-30 13:45:00,162.45,162.57,162.45,162.52,6842.0,145.1934,145.3006,145.1934,145.2559,6842.0
2021-11-30 13:50:00,162.54,162.63,162.52,162.58,6298.0,145.2738,145.3542,145.2559,145.3096,6298.0
2021-11-30 13:55:00,162.58,162.65,162.48,162.52,5791.0,145.3096,145.3721,145.2202,145.2559,5791.0
2021-11-30 14:00:00,162.49,162.57,162.4,162.43,17898.0,145.2291,145.3006,145.1487,145.1755,17898.0
2021-11-30 14:05:00,162.42,162.46,162.33,162.38,13083.0,145.1666,145.2023,145.0861,145.1308,13083.0
2021-11-30 14:10:00,162.39,162.39,162.26,162.28,8527.0,145.1397,145.1397,145.0236,145.0414,8527.0
2021-11-30 14:15:00,162.3,162.44,162.3,162.39,8367.0,145.0593,145.1844,145.0593,145.1397,8367.0
2021-11-30 14:20:00,162.39,162.44,162.33,162.44,9680.0,145.1397,145.1844,145.0861,145.1844,9680.0
2021-11-30 14:25:00,162.46,162.57,162.31,162.36,13308.0,145.2023,145.3006,145.0682,145.1129,13308.0
2021-11-30 14:30:00,162.36,162.43,162.28,162.38,11140.0,145.1129,145.1755,145.0414,145.1308,11140.0
2021-11-30 14:35:00,162.39,162.42,162.21,162.23,13842.0,145.1397,145.1666,144.9789,144.9967,13842.0
2021-11-30 14:40:00,162.25,162.28,162.0,162.0,16732.0,145.0146,145.0414,144.7912,144.7912,16732.0
2021-11-30 14:45:00,162.0,162.02,161.71,161.71,16892.0,144.7912,144.809,144.532,144.532,16892.0
2021-11-30 14:50:00,161.72,161.72,161.37,161.38,24906.0,144.5409,144.5409,144.2281,144.237,24906.0
2021-11-30 14:55:00,161.38,161.49,161.32,161.32,16456.0,144.237,144.3353,144.1834,144.1834,16456.0
2021-11-30 15:00:00,161.31,161.34,161.03,161.08,19509.0,144.1745,144.2013,143.9242,143.9689,19509.0
2021-11-30 15:05:00,161.05,161.1,160.85,160.87,20612.0,143.9421,143.9868,143.7633,143.7812,20612.0
2021-11-30 15:10:00,160.85,161.01,160.82,160.89,19447.0,143.7633,143.9063,143.7365,143.7991,19447.0
2021-11-30 15:15:00,160.9,161.07,160.9,160.99,26412.0,143.808,143.96,143.808,143.8885,26412.0
2021-11-30 15:20:00,161.0,161.11,160.99,161.06,21940.0,143.8974,143.9957,143.8885,143.951,21940.0
2021-11-30 15:25:00,161.04,161.19,160.93,161.09,32332.0,143.9331,144.0672,143.8348,143.9778,32332.0
2021-11-30 15:30:00,161.08,161.19,161.0,161.01,25128.0,143.9689,144.0672,143.8974,143.9063,25128.0
2021-11-30 15:35:00,161.0,161.01,160.8,160.88,31075.0,143.8974,143.9063,143.7186,143.7901,31075.0
2021-11-30 15:40:00,160.87,160.9,160.78,160.83,43817.0,143.7812,143.808,143.7008,143.7455,43817.0
2021-11-30 15:45:00,160.83,161.0,160.56,160.58,68908.0,143.7455,143.8974,143.5041,143.522,68908.0
2021-11-30 15:50:00,160.56,160.75,158.39,159.95,301879.0,143.5041,143.674,141.5647,142.9589,301879.0
2021-11-30 15:55:00,159.91,160.03,159.64,159.77,580178.0,142.9232,143.0304,142.6819,142.7981,580178.0
2021-12-01 09:30:00,162.47,162.54,161.3,162.03,170786.0,145.2112,145.2738,144.1655,144.818,170786.0
2021-12-01 09:35:00,161.94,162.25,161.72,162.03,39016.0,144.7375,145.0146,144.5409,144.818,39016.0
2021-12-01 09:40:00,162.01,162.23,161.7,161.7,32132.0,144.8001,144.9967,144.523,144.523,32132.0
2021-12-01 09:45:00,161.61,161.92,161.32,161.35,26935.0,144.4426,144.7197,144.1834,144.2102,26935.0
2021-12-01 09:50:00,161.31,161.41,161.13,161.2,38934.0,144.1745,144.2638,144.0136,144.0762,38934.0
2021-12-01 09:55:00,161.2,161.53,161.14,161.14,30268.0,144.0762,144.3711,144.0225,144.0225,30268.0
2021-12-01 10:00:00,161.21,161.63,161.17,161.59,33752.0,144.0851,144.4605,144.0493,144.4247,33752.0
2021-12-01 10:05:00,161.62,162.03,161.62,162.01,19545.0,144.4515,144.818,144.4515,144.8001,19545.0
2021-12-01 10:10:00,162.01,162.02,161.75,161.99,37234.0,144.8001,144.809,144.5677,144.7822,37234.0
2021-12-01 10:15:00,161.96,162.09,161.86,162.04,14913.0,144.7554,144.8716,144.666,144.8269,14913.0
2021-12-01 10:20:00,162.04,162.34,161.92,161.95,13899.0,144.8269,145.0951,144.7197,144.7465,13899.0
2021-12-01 10:25:00,161.93,161.93,161.72,161.77,35754.0,144.7286,144.7286,144.5409,144.5856,35754.0
2021-12-01 10:30:00,161.81,162.08,161.77,162.0,26874.0,144.6214,144.8627,144.5856,144.7912,26874.0
2021-12-01 10:35:00,161.98,161.99,161.7,161.91,18587.0,144.7733,144.7822,144.523,144.7107,18587.0
2021-12-01 10:40:00,161.9,161.91,161.68,161.75,25391.0,144.7018,144.7107,144.5052,144.5677,25391.0
2021-12-01 10:45:00,161.75,161.84,161.38,161.41,48247.0,144.5677,144.6482,144.237,144.2638,48247.0
2021-12-01 10:50:00,161.4,161.41,161.13,161.37,35113.0,144.2549,144.2638,144.0136,144.2281,35113.0
2021-12-01 10:55:00,161.37,161.38,161.08,161.1,43311.0,144.2281,144.237,143.9689,143.9868,43311.0
2021-12-01 11:00:00,161.11,161.57,161.08,161.53,37784.0,143.9957,144.4068,143.9689,144.3711,37784.0
2021-12-01 11:05:00,161.53,161.72,161.52,161.68,37084.0,144.3711,144.5409,144.3622,144.5052,37084.0
2021-12-01 11:10:00,161.71,162.14,161.69,162.07,26086.0,144.532,144.9163,144.5141,144.8537,26086.0
2021-12-01 11:15:00,162.1,162.37,162.09,162.3,15988.0,144.8805,145.1219,144.8716,145.0593,15988.0
2021-12-01 11:20:00,162.33,162.66,162.33,162.56,17170.0,145.0861,145.3811,145.0861,145.2917,17170.0
2021-12-01 11:25:00,162.55,162.66,162.5,162.53,23260.0,145.2827,145.3811,145.2381,145.2649,23260.0
2021-12-01 11:30:00,162.56,162.83,162.5,162.74,23507.0,145.2917,145.533,145.2381,145.4526,23507.0
2021-12-01 11:35:00,162.74,162.91,162.58,162.76,10138.0,145.4526,145.6045,145.3096,145.4704,10138.0
2021-12-01 11:40:00,162.77,162.83,162.72,162.74,19664.0,145.4794,145.533,145.4347,145.4526,19664.0
2021-12-01 11:45:00,162.72,163.0,162.62,163.0,28499.0,145.4347,145.6849,145.3453,145.6849,28499.0
2021-12-01 11:50:00,163.0,163.2,162.91,163.01,24242.0,145.6849,145.8637,145.6045,145.6939,24242.0
2021-12-01 11:55:00,163.02,163.21,162.9,163.21,13264.0,145.7028,145.8726,145.5956,145.8726,13264.0
2021-12-01 12:00:00,163.22,163.24,163.04,163.22,10599.0,145.8816,145.8994,145.7207,145.8816,10599.0
2021-12-01 12:05:00,163.23,163.25,163.0,163.0,11891.0,145.8905,145.9084,145.6849,145.6849,11891.0
2021-12-01 12:10:00,162.99,163.11,162.89,162.99,19589.0,145.676,145.7833,145.5866,145.676,19589.0
2021-12-01 12:15:00,162.98,163.02,162.8,162.8,7214.0,145.6671,145.7028,145.5062,145.5062,7214.0
2021-12-01 12:20:00,162.75,162.79,162.68,162.69,10811.0,145.4615,145.4973,145.3989,145.4079,10811.0
2021-12-01 12:25:00,162.74,162.77,162.62,162.66,14730.0,145.4526,145.4794,145.3453,145.3811,14730.0
2021-12-01 12:30:00,162.66,162.67,162.44,162.44,23660.0,145.3811,145.39,145.1844,145.1844,23660.0
2021-12-01 12:35:00,162.45,162.81,162.44,162.8,16290.0,145.1934,145.5151,145.1844,145.5062,16290.0
2021-12-01 12:40:00,162.83,162.86,162.64,162.67,19790.0,145.533,145.5598,145.3632,145.39,19790.0
2021-12-01 12:45:00,162.68,162.73,162.61,162.68,8443.0,145.3989,145.4436,145.3364,145.3989,8443.0
2021-12-01 12:50:00,162.69,162.81,162.62,162.72,9453.0,145.4079,145.5151,145.3453,145.4347,9453.0
2021-12-01 12:55:00,162.7,162.84,162.63,162.67,14924.0,145.4168,145.5419,145.3542,145.39,14924.0
2021-12-01 13:00:00,162.67,162.82,162.59,162.61,14166.0,145.39,145.5241,145.3185,145.3364,14166.0
2021-12-01 13:05:00,162.58,162.58,162.08,162.08,41089.0,145.3096,145.3096,144.8627,144.8627,41089.0
2021-12-01 13:10:00,162.07,162.34,162.05,162.33,20573.0,144.8537,145.0951,144.8359,145.0861,20573.0
2021-12-01 13:15:00,162.3,162.42,161.92,161.95,27602.0,145.0593,145.1666,144.7197,144.7465,27602.0
2021-12-01 13:20:00,161.97,162.13,161.86,162.13,31993.0,144.7644,144.9074,144.666,144.9074,31993.0
2021-12-01 13:25:00,162.15,162.33,162.15,162.21,15602.0,144.9252,145.0861,144.9252,144.9789,15602.0
2021-12-01 13:30:00,162.19,162.26,162.06,162.19,12070.0,144.961,145.0236,144.8448,144.961,12070.0
2021-12-01 13:35:00,162.17,162.25,161.95,162.02,11022.0,144.9431,145.0146,144.7465,144.809,11022.0
2021-12-01 13:40:00,162.02,162.12,161.93,162.03,21546.0,144.809,144.8984,144.7286,144.818,21546.0
2021-12-01 13:45:00,162.02,162.09,161.94,161.97,24785.0,144.809,144.8716,144.7375,144.7644,24785.0
2021-12-01 13:50:00,161.99,162.15,161.91,162.15,25702.0,144.7822,144.9252,144.7107,144.9252,25702.0
2021-12-01 13:55:00,162.13,162.18,161.94,161.94,18484.0,144.9074,144.952,144.7375,144.7375,18484.0
2021-12-01 14:00:00,161.94,162.24,161.92,162.21,23974.0,144.7375,145.0057,144.7197,144.9789,23974.0
2021-12-01 14:05:00,162.24,162.25,162.08,162.13,25678.0,145.0057,145.0146,144.8627,144.9074,25678.0
2021-12-01 14:10:00,162.11,162.16,161.94,162.1,25161.0,144.8895,144.9342,144.7375,144.8805,25161.0
2021-12-01 14:15:00,162.12,162.5,162.12,162.5,20037.0,144.8984,145.2381,144.8984,145.2381,20037.0
2021-12-01 14:20:00,162.48,162.67,162.4,162.57,15559.0,145.2202,145.39,145.1487,145.3006,15559.0
2021-12-01 14:25:00,162.59,162.9,162.56,162.8,16500.0,145.3185,145.5956,145.2917,145.5062,16500.0
2021-12-01 14:30:00,162.79,162.97,162.74,162.87,15429.0,145.4973,145.6581,145.4526,145.5688,15429.0
2021-12-01 14:35:00,162.85,162.85,162.63,162.64,15883.0,145.5509,145.5509,145.3542,145.3632,15883.0
2021-12-01 14:40:00,162.59,162.63,162.49,162.58,14423.0,145.3185,145.3542,145.2291,145.3096,14423.0
2021-12-01 14:45:00,162.58,162.63,162.33,162.35,22183.0,145.3096,145.3542,145.0861,145.104,22183.0
2021-12-01 14:50:00,162.34,162.37,162.15,162.19,16855.0,145.0951,145.1219,144.9252,144.961,16855.0
2021-12-01 14:55:00,162.2,162.46,162.2,162.43,16103.0,144.9699,145.2023,144.9699,145.1755,16103.0
2021-12-01 15:00:00,162.45,162.73,162.39,162.39,32586.0,145.1934,145.4436,145.1397,145.1397,32586.0
2021-12-01 15:05:00,162.39,162.42,162.22,162.23,28360.0,145.1397,145.1666,144.9878,144.9967,28360.0
2021-12-01 15:10:00,162.21,162.32,162.18,162.23,20209.0,144.9789,145.0772,144.952,144.9967,20209.0
2021-12-01 15:15:00,162.21,162.21,161.77,161.99,29235.0,144.9789,144.9789,144.5856,144.7822,29235.0
2021-12-01 15:20:00,161.99,162.02,161.78,161.8,24233.0,144.7822,144.809,144.5945,144.6124,24233.0
2021-12-01 15:25:00,161.78,161.93,161.65,161.65,40361.0,144.5945,144.7286,144.4783,144.4783,40361.0
2021-12-01 15:30:00,161.64,161.69,161.3,161.39,45045.0,144.4694,144.5141,144.1655,144.246,45045.0
2021-12-01 15:35:00,161.37,161.5,161.31,161.38,55370.0,144.2281,144.3443,144.1745,144.237,55370.0
2021-12-01 15:40:00,161.37,161.51,161.29,161.43,41514.0,144.2281,144.3532,144.1566,144.2817,41514.0
2021-12-01 15:45:00,161.44,161.46,161.13,161.19,43818.0,144.2907,144.3085,144.0136,144.0672,43818.0
2021-12-01 15:50:00,161.21,161.27,160.88,160.95,112710.0,144.0851,144.1387,143.7901,143.8527,112710.0
2021-12-01 15:55:00,160.95,160.95,160.05,160.16,275895.0,143.8527,143.8527,143.0483,143.1466,275895.0
2021-12-02 09:30:00,160.13,160.75,159.9,160.02,77067.0,144.0777,144.6355,143.8707,143.9787,77067.0
2021-12-02 09:35:00,159.9,160.63,159.83,160.59,48927.0,143.8707,144.5276,143.8078,144.4916,48927.0
2021-12-02 09:40:00,160.61,160.68,160.19,160.25,36033.0,144.5096,144.5726,144.1317,144.1857,36033.0
2021-12-02 09:45:00,160.26,160.64,160.09,160.5,60789.0,144.1947,144.5366,144.0417,144.4106,60789.0
2021-12-02 09:50:00,160.51,160.98,160.44,160.53,38016.0,144.4196,144.8425,144.3566,144.4376,38016.0
2021-12-02 09:55:00,160.55,160.78,160.41,160.75,42104.0,144.4556,144.6625,144.3296,144.6355,42104.0
2021-12-02 10:00:00,160.75,161.19,160.63,161.19,48987.0,144.6355,145.0314,144.5276,145.0314,48987.0
2021-12-02 10:05:00,161.23,161.27,160.72,161.04,27511.0,145.0674,145.1034,144.6085,144.8965,27511.0
2021-12-02 10:10:00,161.0,161.13,160.86,160.95,35595.0,144.8605,144.9774,144.7345,144.8155,35595.0
2021-12-02 10:15:00,160.93,161.33,160.91,161.24,66618.0,144.7975,145.1574,144.7795,145.0764,66618.0
2021-12-02 10:20:00,161.34,161.41,160.97,160.98,21492.0,145.1664,145.2294,144.8335,144.8425,21492.0
2021-12-02 10:25:00,160.97,160.99,160.65,160.75,9114.0,144.8335,144.8515,144.5456,144.6355,9114.0
2021-12-02 10:30:00,160.67,160.99,160.51,160.52,39339.0,144.5636,144.8515,144.4196,144.4286,39339.0
2021-12-02 10:35:00,160.49,160.86,160.44,160.72,17822.0,144.4016,144.7345,144.3566,144.6085,17822.0
2021-12-02 10:40:00,160.69,160.8,160.57,160.66,13354.0,144.5816,144.6805,144.4736,144.5546,13354.0
2021-12-02 10:45:00,160.68,161.0,160.63,160.93,20421.0,144.5726,144.8605,144.5276,144.7975,20421.0
2021-12-02 10:50:00,160.94,160.98,160.59,160.66,24505.0,144.8065,144.8425,144.4916,144.5546,24505.0
2021-12-02 10:55:00,160.7,160.84,160.51,160.75,20233.0,144.5905,144.7165,144.4196,144.6355,20233.0
2021-12-02 11:00:00,160.72,161.15,160.68,161.11,40266.0,144.6085,144.9954,144.5726,144.9594,40266.0
2021-12-02 11:05:00,161.09,161.42,161.08,161.4,43088.0,144.9415,145.2384,144.9325,145.2204,43088.0
2021-12-02 11:10:00,161.33,161.34,161.06,161.06,14246.0,145.1574,145.1664,144.9145,144.9145,14246.0
2021-12-02 11:15:00,161.1,161.1,160.92,161.03,16051.0,144.9505,144.9505,144.7885,144.8875,16051.0
2021-12-02 11:20:00,161.02,161.38,161.0,161.15,25778.0,144.8785,145.2024,144.8605,144.9954,25778.0
2021-12-02 11:25:00,161.08,161.09,160.67,160.7,19894.0,144.9325,144.9415,144.5636,144.5905,19894.0
2021-12-02 11:30:00,160.7,160.92,160.69,160.88,23043.0,144.5905,144.7885,144.5816,144.7525,23043.0
2021-12-02 11:35:00,160.88,161.08,160.85,161.05,21033.0,144.7525,144.9325,144.7255,144.9055,21033.0
2021-12-02 11:40:00,161.05,161.21,160.83,160.84,20818.0,144.9055,145.0494,144.7075,144.7165,20818.0
2021-12-02 11:45:00,160.85,160.93,160.74,160.91,12875.0,144.7255,144.7975,144.6265,144.7795,12875.0
2021-12-02 11:50:00,160.9,160.97,160.85,160.93,6248.0,144.7705,144.8335,144.7255,144.7975,6248.0
2021-12-02 11:55:00,160.92,161.06,160.69,161.0,21087.0,144.7885,144.9145,144.5816,144.8605,21087.0
2021-12-02 12:00:00,161.01,161.16,160.96,161.13,18687.0,144.8695,145.0044,144.8245,144.9774,18687.0
2021-12-02 12:05:00,161.13,161.13,160.89,160.98,15509.0,144.9774,144.9774,144.7615,144.8425,15509.0
2021-12-02 12:10:00,161.03,161.16,161.0,161.14,20568.0,144.8875,145.0044,144.8605,144.9864,20568.0
2021-12-02 12:15:00,161.14,161.34,161.02,161.22,28724.0,144.9864,145.1664,144.8785,145.0584,28724.0
2021-12-02 12:20:00,161.22,161.32,161.06,161.06,16443.0,145.0584,145.1484,144.9145,144.9145,16443.0
2021-12-02 12:25:00,161.09,161.09,160.97,161.05,21893.0,144.9415,144.9415,144.8335,144.9055,21893.0
2021-12-02 12:30:00,161.05,161.05,160.86,160.86,15424.0,144.9055,144.9055,144.7345,144.7345,15424.0
2021-12-02 12:35:00,160.89,161.02,160.85,160.91,27839.0,144.7615,144.8785,144.7255,144.7795,27839.0
2021-12-02 12:40:00,160.87,160.93,160.6,160.61,9954.0,144.7435,144.7975,144.5006,144.5096,9954.0
2021-12-02 12:45:00,160.64,160.9,160.64,160.9,9480.0,144.5366,144.7705,144.5366,144.7705,9480.0
2021-12-02 12:50:00,160.97,161.05,160.88,160.88,18717.0,144.8335,144.9055,144.7525,144.7525,18717.0
2021-12-02 12:55:00,160.9,160.95,160.72,160.74,19877.0,144.7705,144.8155,144.6085,144.6265,19877.0
2021-12-02 13:00:00,160.77,161.15,160.42,161.15,23800.0,144.6535,144.9954,144.3386,144.9954,23800.0
2021-12-02 13:05:00,161.13,161.19,161.08,161.13,11063.0,144.9774,145.0314,144.9325,144.9774,11063.0
2021-12-02 13:10:00,161.11,161.26,161.09,161.25,11483.0,144.9594,145.0944,144.9415,145.0854,11483.0
2021-12-02 13:15:00,161.23,161.25,161.08,161.15,21439.0,145.0674,145.0854,144.9325,144.9954,21439.0
2021-12-02 13:20:00,161.17,161.19,160.95,161.02,11399.0,145.0134,145.0314,144.8155,144.8785,11399.0
2021-12-02 13:25:00,160.98,161.1,160.93,161.01,12089.0,144.8425,144.9505,144.7975,144.8695,12089.0
2021-12-02 13:30:00,161.04,161.04,160.9,160.97,11298.0,144.8965,144.8965,144.7705,144.8335,11298.0
2021-12-02 13:35:00,160.96,161.22,160.92,161.22,11040.0,144.8245,145.0584,144.7885,145.0584,11040.0
2021-12-02 13:40:00,161.22,161.28,161.16,161.22,8294.0,145.0584,145.1124,145.0044,145.0584,8294.0
2021-12-02 13:45:00,161.2,161.2,161.03,161.16,9757.0,145.0404,145.0404,144.8875,145.0044,9757.0
2021-12-02 13:50:00,161.13,161.21,161.03,161.18,13868.0,144.9774,145.0494,144.8875,145.0224,13868.0
2021-12-02 13:55:00,161.19,161.44,161.19,161.44,7250.0,145.0314,145.2564,145.0314,145.2564,7250.0
2021-12-02 14:00:00,161.45,161.45,161.28,161.3,14010.0,145.2654,145.2654,145.1124,145.1304,14010.0
2021-12-02 14:05:00,161.29,161.36,161.17,161.34,11482.0,145.1214,145.1844,145.0134,145.1664,11482.0
2021-12-02 14:10:00,161.35,161.42,161.29,161.41,14925.0,145.1754,145.2384,145.1214,145.2294,14925.0
2021-12-02 14:15:00,161.42,161.54,161.39,161.53,12559.0,145.2384,145.3463,145.2114,145.3373,12559.0
2021-12-02 14:20:00,161.52,161.63,161.43,161.53,11964.0,145.3283,145.4273,145.2474,145.3373,11964.0
2021-12-02 14:25:00,161.53,161.69,161.53,161.69,7668.0,145.3373,145.4813,145.3373,145.4813,7668.0
2021-12-02 14:30:00,161.69,161.69,161.32,161.34,18371.0,145.4813,145.4813,145.1484,145.1664,18371.0
2021-12-02 14:35:00,161.34,161.56,161.3,161.51,14454.0,145.1664,145.3643,145.1304,145.3194,14454.0
2021-12-02 14:40:00,161.54,161.59,161.54,161.54,5447.0,145.3463,145.3913,145.3463,145.3463,5447.0
2021-12-02 14:45:00,161.56,161.56,161.34,161.38,8470.0,145.3643,145.3643,145.1664,145.2024,8470.0
2021-12-02 14:50:00,161.43,161.45,161.25,161.4,9821.0,145.2474,145.2654,145.0854,145.2204,9821.0
2021-12-02 14:55:00,161.46,161.49,161.34,161.38,10801.0,145.2744,145.3014,145.1664,145.2024,10801.0
2021-12-02 15:00:00,161.4,161.51,161.29,161.34,13475.0,145.2204,145.3194,145.1214,145.1664,13475.0
2021-12-02 15:05:00,161.31,161.5,161.28,161.44,12350.0,145.1394,145.3104,145.1124,145.2564,12350.0
2021-12-02 15:10:00,161.43,161.5,161.28,161.49,10558.0,145.2474,145.3104,145.1124,145.3014,10558.0
2021-12-02 15:15:00,161.51,161.56,161.27,161.34,9586.0,145.3194,145.3643,145.1034,145.1664,9586.0
2021-12-02 15:20:00,161.33,161.33,161.07,161.11,31870.0,145.1574,145.1574,144.9235,144.9594,31870.0
2021-12-02 15:25:00,161.09,161.26,161.01,161.13,20222.0,144.9415,145.0944,144.8695,144.9774,20222.0
2021-12-02 15:30:00,161.15,161.42,161.14,161.28,19137.0,144.9954,145.2384,144.9864,145.1124,19137.0
2021-12-02 15:35:00,161.27,161.28,161.14,161.2,17202.0,145.1034,145.1124,144.9864,145.0404,17202.0
2021-12-02 15:40:00,161.18,161.39,161.17,161.26,23282.0,145.0224,145.2114,145.0134,145.0944,23282.0
2021-12-02 15:45:00,161.26,161.3,161.03,161.24,40370.0,145.0944,145.1304,144.8875,145.0764,40370.0
2021-12-02 15:50:00,161.24,161.24,160.75,160.77,83868.0,145.0764,145.0764,144.6355,144.6535,83868.0
2021-12-02 15:55:00,160.8,160.8,160.32,160.62,202488.0,144.6805,144.6805,144.2486,144.5186,202488.0
2021-12-03 09:30:00,161.62,162.47,161.34,162.47,86491.0,145.4183,146.1831,145.1664,146.1831,86491.0
2021-12-03 09:35:00,162.4,162.51,161.96,162.45,25321.0,146.1201,146.2191,145.7242,146.1651,25321.0
2021-12-03 09:40:00,162.53,162.65,162.15,162.15,27185.0,146.2371,146.3451,145.8952,145.8952,27185.0
2021-12-03 09:45:00,162.23,162.39,162.04,162.11,16479.0,145.9672,146.1111,145.7962,145.8592,16479.0
2021-12-03 09:50:00,162.07,162.23,161.9,162.21,21550.0,145.8232,145.9672,145.6703,145.9492,21550.0
2021-12-03 09:55:00,162.21,162.28,162.04,162.07,15597.0,145.9492,146.0122,145.7962,145.8232,15597.0
2021-12-03 10:00:00,162.04,162.24,161.87,162.19,19980.0,145.7962,145.9762,145.6433,145.9312,19980.0
2021-12-03 10:05:00,162.19,162.6,162.16,162.3,37007.0,145.9312,146.3001,145.9042,146.0302,37007.0
2021-12-03 10:10:00,162.24,162.49,161.76,161.76,23320.0,145.9762,146.2011,145.5443,145.5443,23320.0
2021-12-03 10:15:00,161.78,162.07,161.75,161.81,33394.0,145.5623,145.8232,145.5353,145.5893,33394.0
2021-12-03 10:20:00,161.83,161.97,161.53,161.97,26057.0,145.6073,145.7332,145.3373,145.7332,26057.0
2021-12-03 10:25:00,161.95,162.55,161.83,162.5,27090.0,145.7152,146.2551,145.6073,146.2101,27090.0
2021-12-03 10:30:00,162.48,162.53,162.14,162.27,24072.0,146.1921,146.2371,145.8862,146.0032,24072.0
2021-12-03 10:35:00,162.26,162.74,162.22,162.59,28439.0,145.9942,146.426,145.9582,146.2911,28439.0
2021-12-03 10:40:00,162.61,162.79,162.52,162.53,31555.0,146.3091,146.471,146.2281,146.2371,31555.0
2021-12-03 10:45:00,162.55,162.82,162.55,162.79,29499.0,146.2551,146.498,146.2551,146.471,29499.0
2021-12-03 10:50:00,162.79,162.79,162.49,162.5,25817.0,146.471,146.471,146.2011,146.2101,25817.0
2021-12-03 10:55:00,162.5,162.67,162.34,162.34,22503.0,146.2101,146.3631,146.0661,146.0661,22503.0
2021-12-03 11:00:00,162.32,162.65,162.29,162.63,34156.0,146.0482,146.3451,146.0212,146.3271,34156.0
2021-12-03 11:05:00,162.52,162.76,162.28,162.7,29434.0,146.2281,146.444,146.0122,146.3901,29434.0
2021-12-03 11:10:00,162.7,163.36,162.69,163.35,32526.0,146.3901,146.9839,146.3811,146.9749,32526.0
2021-12-03 11:15:00,163.35,163.64,163.23,163.6,34372.0,146.9749,147.2358,146.8669,147.1998,34372.0
2021-12-03 11:20:00,163.59,163.85,163.44,163.44,36344.0,147.1908,147.4248,147.0559,147.0559,36344.0
2021-12-03 11:25:00,163.46,163.68,163.38,163.52,46774.0,147.0739,147.2718,147.0019,147.1279,46774.0
2021-12-03 11:30:00,163.51,163.62,163.37,163.57,37319.0,147.1189,147.2178,146.9929,147.1728,37319.0
2021-12-03 11:35:00,163.56,163.6,163.19,163.31,20790.0,147.1638,147.1998,146.8309,146.9389,20790.0
2021-12-03 11:40:00,163.31,163.33,163.06,163.14,25463.0,146.9389,146.9569,146.714,146.786,25463.0
2021-12-03 11:45:00,163.14,163.4,163.04,163.21,21466.0,146.786,147.0199,146.696,146.8489,21466.0
2021-12-03 11:50:00,163.21,163.43,163.07,163.32,25360.0,146.8489,147.0469,146.723,146.9479,25360.0
2021-12-03 11:55:00,163.36,163.52,163.36,163.45,38173.0,146.9839,147.1279,146.9839,147.0649,38173.0
2021-12-03 12:00:00,163.47,163.84,163.43,163.7,30796.0,147.0829,147.4158,147.0469,147.2898,30796.0
2021-12-03 12:05:00,163.72,163.79,163.53,163.75,27149.0,147.3078,147.3708,147.1369,147.3348,27149.0
2021-12-03 12:10:00,163.76,163.78,163.62,163.66,39430.0,147.3438,147.3618,147.2178,147.2538,39430.0
2021-12-03 12:15:00,163.65,163.85,163.65,163.85,31117.0,147.2448,147.4248,147.2448,147.4248,31117.0
2021-12-03 12:20:00,163.84,164.05,163.74,163.88,50553.0,147.4158,147.6047,147.3258,147.4518,50553.0
2021-12-03 12:25:00,163.87,164.07,163.85,164.07,29797.0,147.4428,147.6227,147.4248,147.6227,29797.0
2021-12-03 12:30:00,164.05,164.25,163.86,163.87,32815.0,147.6047,147.7847,147.4338,147.4428,32815.0
2021-12-03 12:35:00,163.88,163.97,163.36,163.39,42868.0,147.4518,147.5327,146.9839,147.0109,42868.0
2021-12-03 12:40:00,163.4,163.54,163.33,163.46,23298.0,147.0199,147.1459,146.9569,147.0739,23298.0
2021-12-03 12:45:00,163.43,163.44,162.96,162.96,15590.0,147.0469,147.0559,146.624,146.624,15590.0
2021-12-03 12:50:00,162.97,163.41,162.96,163.35,26296.0,146.633,147.0289,146.624,146.9749,26296.0
2021-12-03 12:55:00,163.31,163.44,163.29,163.36,18748.0,146.9389,147.0559,146.9209,146.9839,18748.0
2021-12-03 13:00:00,163.39,163.66,163.39,163.64,18416.0,147.0109,147.2538,147.0109,147.2358,18416.0
2021-12-03 13:05:00,163.62,163.76,163.6,163.69,20663.0,147.2178,147.3438,147.1998,147.2808,20663.0
2021-12-03 13:10:00,163.67,163.68,163.48,163.53,21144.0,147.2628,147.2718,147.0919,147.1369,21144.0
2021-12-03 13:15:00,163.53,163.62,163.44,163.59,17185.0,147.1369,147.2178,147.0559,147.1908,17185.0
2021-12-03 13:20:00,163.58,163.7,163.54,163.69,15088.0,147.1818,147.2898,147.1459,147.2808,15088.0
2021-12-03 13:25:00,163.68,163.82,163.58,163.58,17691.0,147.2718,147.3978,147.1818,147.1818,17691.0
2021-12-03 13:30:00,163.56,163.65,163.51,163.64,18157.0,147.1638,147.2448,147.1189,147.2358,18157.0
2021-12-03 13:35:00,163.65,163.81,163.64,163.81,23240.0,147.2448,147.3888,147.2358,147.3888,23240.0
2021-12-03 13:40:00,163.81,163.98,163.77,163.97,21536.0,147.3888,147.5417,147.3528,147.5327,21536.0
2021-12-03 13:45:00,163.94,164.05,163.87,163.96,28283.0,147.5058,147.6047,147.4428,147.5237,28283.0
2021-12-03 13:50:00,163.97,164.19,163.96,164.07,20814.0,147.5327,147.7307,147.5237,147.6227,20814.0
2021-12-03 13:55:00,164.09,164.15,163.96,163.99,19634.0,147.6407,147.6947,147.5237,147.5507,19634.0
2021-12-03 14:00:00,163.97,164.0,163.8,163.83,27476.0,147.5327,147.5597,147.3798,147.4068,27476.0
2021-12-03 14:05:00,163.82,164.06,163.76,163.9,23879.0,147.3978,147.6137,147.3438,147.4698,23879.0
2021-12-03 14:10:00,163.94,164.07,163.89,163.94,20552.0,147.5058,147.6227,147.4608,147.5058,20552.0
2021-12-03 14:15:00,163.92,163.95,163.61,163.63,29012.0,147.4878,147.5148,147.2088,147.2268,29012.0
2021-12-03 14:20:00,163.64,163.95,163.49,163.87,35240.0,147.2358,147.5148,147.1009,147.4428,35240.0
2021-12-03 14:25:00,163.88,163.89,163.56,163.59,27667.0,147.4518,147.4608,147.1638,147.1908,27667.0
2021-12-03 14:30:00,163.59,163.77,163.5,163.77,25022.0,147.1908,147.3528,147.1099,147.3528,25022.0
2021-12-03 14:35:00,163.77,163.82,163.56,163.61,27761.0,147.3528,147.3978,147.1638,147.2088,27761.0
2021-12-03 14:40:00,163.61,163.9,163.6,163.84,26325.0,147.2088,147.4698,147.1998,147.4158,26325.0
2021-12-03 14:45:00,163.85,163.86,163.52,163.59,54198.0,147.4248,147.4338,147.1279,147.1908,54198.0
2021-12-03 14:50:00,163.57,163.75,163.54,163.66,28784.0,147.1728,147.3348,147.1459,147.2538,28784.0
2021-12-03 14:55:00,163.65,163.79,163.53,163.79,23373.0,147.2448,147.3708,147.1369,147.3708,23373.0
2021-12-03 15:00:00,163.77,163.98,163.56,163.98,33287.0,147.3528,147.5417,147.1638,147.5417,33287.0
2021-12-03 15:05:00,163.99,164.1,163.76,163.76,36697.0,147.5507,147.6497,147.3438,147.3438,36697.0
2021-12-03 15:10:00,163.77,164.1,163.77,164.04,35491.0,147.3528,147.6497,147.3528,147.5957,35491.0
2021-12-03 15:15:00,164.03,164.07,163.6,163.67,29208.0,147.5867,147.6227,147.1998,147.2628,29208.0
2021-12-03 15:20:00,163.67,164.06,163.67,164.02,38458.0,147.2628,147.6137,147.2628,147.5777,38458.0
2021-12-03 15:25:00,164.01,164.24,164.0,164.12,35561.0,147.5687,147.7757,147.5597,147.6677,35561.0
2021-12-03 15:30:00,164.1,164.11,163.95,164.11,33390.0,147.6497,147.6587,147.5148,147.6587,33390.0
2021-12-03 15:35:00,164.11,164.2,163.95,164.06,54654.0,147.6587,147.7397,147.5148,147.6137,54654.0
2021-12-03 15:40:00,164.06,164.13,163.93,163.95,49478.0,147.6137,147.6767,147.4968,147.5148,49478.0
2021-12-03 15:45:00,163.94,164.04,163.83,163.97,69911.0,147.5058,147.5957,147.4068,147.5327,69911.0
2021-12-03 15:50:00,163.99,164.42,163.8,164.17,104543.0,147.5507,147.9376,147.3798,147.7127,104543.0
2021-12-03 15:55:00,164.17,164.88,164.14,164.71,407724.0,147.7127,148.3515,147.6857,148.1986,407724.0
2021-12-06 09:30:00,166.16,166.9,166.03,166.68,121039.0,149.5032,150.169,149.3862,149.9711,121039.0
2021-12-06 09:35:00,166.56,167.12,166.34,167.05,81051.0,149.8631,150.367,149.6652,150.304,81051.0
2021-12-06 09:40:00,167.01,167.29,166.21,166.56,57586.0,150.268,150.5199,149.5482,149.8631,57586.0
2021-12-06 09:45:00,166.73,166.79,166.2,166.35,20318.0,150.0161,150.0701,149.5392,149.6742,20318.0
2021-12-06 09:50:00,166.24,166.55,165.79,166.35,29788.0,149.5752,149.8541,149.1703,149.6742,29788.0
2021-12-06 09:55:00,166.36,166.72,166.25,166.65,29881.0,149.6832,150.0071,149.5842,149.9441,29881.0
2021-12-06 10:00:00,166.63,166.67,166.44,166.45,22957.0,149.9261,149.9621,149.7551,149.7641,22957.0
2021-12-06 10:05:00,166.46,166.82,166.39,166.45,25356.0,149.7731,150.097,149.7102,149.7641,25356.0
2021-12-06 10:10:00,166.44,166.91,166.31,166.82,27771.0,149.7551,150.178,149.6382,150.097,27771.0
2021-12-06 10:15:00,166.82,167.01,166.73,166.9,19015.0,150.097,150.268,150.0161,150.169,19015.0
2021-12-06 10:20:00,166.94,166.97,166.58,166.65,21566.0,150.205,150.232,149.8811,149.9441,21566.0
2021-12-06 10:25:00,166.7,166.93,166.61,166.62,32291.0,149.9891,150.196,149.9081,149.9171,32291.0
2021-12-06 10:30:00,166.62,166.76,166.43,166.47,25873.0,149.9171,150.0431,149.7461,149.7821,25873.0
2021-12-06 10:35:00,166.45,166.8,166.4,166.68,29537.0,149.7641,150.0791,149.7192,149.9711,29537.0
2021-12-06 10:40:00,166.67,166.71,166.5,166.64,39293.0,149.9621,149.9981,149.8091,149.9351,39293.0
2021-12-06 10:45:00,166.63,166.64,166.4,166.55,28136.0,149.9261,149.9351,149.7192,149.8541,28136.0
2021-12-06 10:50:00,166.56,166.8,166.46,166.7,23563.0,149.8631,150.0791,149.7731,149.9891,23563.0
2021-12-06 10:55:00,166.73,166.74,166.42,166.6,20626.0,150.0161,150.0251,149.7371,149.8991,20626.0
2021-12-06 11:00:00,166.63,166.84,166.51,166.8,22651.0,149.9261,150.115,149.8181,150.0791,22651.0
2021-12-06 11:05:00,166.77,166.77,166.3,166.31,20319.0,150.0521,150.0521,149.6292,149.6382,20319.0
2021-12-06 11:10:00,166.32,166.52,166.2,166.47,15481.0,149.6472,149.8271,149.5392,149.7821,15481.0
2021-12-06 11:15:00,166.46,166.46,166.26,166.42,16398.0,149.7731,149.7731,149.5932,149.7371,16398.0
2021-12-06 11:20:00,166.41,166.54,166.4,166.46,18295.0,149.7281,149.8451,149.7192,149.7731,18295.0
2021-12-06 11:25:00,166.5,166.75,166.46,166.67,18087.0,149.8091,150.0341,149.7731,149.9621,18087.0
2021-12-06 11:30:00,166.71,166.71,166.54,166.62,24466.0,149.9981,149.9981,149.8451,149.9171,24466.0
2021-12-06 11:35:00,166.6,166.84,166.56,166.82,22159.0,149.8991,150.115,149.8631,150.097,22159.0
2021-12-06 11:40:00,166.8,166.93,166.77,166.84,21231.0,150.0791,150.196,150.0521,150.115,21231.0
2021-12-06 11:45:00,166.83,166.84,166.56,166.69,21997.0,150.106,150.115,149.8631,149.9801,21997.0
2021-12-06 11:50:00,166.7,166.82,166.59,166.59,19479.0,149.9891,150.097,149.8901,149.8901,19479.0
2021-12-06 11:55:00,166.59,166.61,166.43,166.51,17927.0,149.8901,149.9081,149.7461,149.8181,17927.0
2021-12-06 12:00:00,166.52,166.61,166.4,166.55,28885.0,149.8271,149.9081,149.7192,149.8541,28885.0
2021-12-06 12:05:00,166.54,166.55,166.04,166.04,41833.0,149.8451,149.8541,149.3952,149.3952,41833.0
2021-12-06 12:10:00,166.06,166.25,166.01,166.25,27574.0,149.4132,149.5842,149.3682,149.5842,27574.0
2021-12-06 12:15:00,166.26,166.43,166.08,166.42,12775.0,149.5932,149.7461,149.4312,149.7371,12775.0
2021-12-06 12:20:00,166.42,166.59,166.35,166.56,15000.0,149.7371,149.8901,149.6742,149.8631,15000.0
2021-12-06 12:25:00,166.57,166.65,166.49,166.56,24414.0,149.8721,149.9441,149.8001,149.8631,24414.0
2021-12-06 12:30:00,166.54,166.54,166.34,166.46,12093.0,149.8451,149.8451,149.6652,149.7731,12093.0
2021-12-06 12:35:00,166.44,166.48,166.36,166.36,10550.0,149.7551,149.7911,149.6832,149.6832,10550.0
2021-12-06 12:40:00,166.34,166.49,166.34,166.39,11640.0,149.6652,149.8001,149.6652,149.7102,11640.0
2021-12-06 12:45:00,166.4,166.43,166.3,166.38,12319.0,149.7192,149.7461,149.6292,149.7012,12319.0
2021-12-06 12:50:00,166.38,166.39,166.26,166.28,16757.0,149.7012,149.7102,149.5932,149.6112,16757.0
2021-12-06 12:55:00,166.27,166.48,166.24,166.45,12407.0,149.6022,149.7911,149.5752,149.7641,12407.0
2021-12-06 13:00:00,166.45,166.47,166.29,166.29,23978.0,149.7641,149.7821,149.6202,149.6202,23978.0
2021-12-06 13:05:00,166.29,166.31,166.09,166.1,17957.0,149.6202,149.6382,149.4402,149.4492,17957.0
2021-12-06 13:10:00,166.08,166.18,166.01,166.08,17756.0,149.4312,149.5212,149.3682,149.4312,17756.0
2021-12-06 13:15:00,166.09,166.4,166.0,166.4,13475.0,149.4402,149.7192,149.3592,149.7192,13475.0
2021-12-06 13:20:00,166.41,166.53,166.36,166.36,19177.0,149.7281,149.8361,149.6832,149.6832,19177.0
2021-12-06 13:25:00,166.36,166.58,166.33,166.51,11914.0,149.6832,149.8811,149.6562,149.8181,11914.0
2021-12-06 13:30:00,166.5,166.51,166.31,166.36,13233.0,149.8091,149.8181,149.6382,149.6832,13233.0
2021-12-06 13:35:00,166.37,166.37,166.2,166.35,14424.0,149.6922,149.6922,149.5392,149.6742,14424.0
2021-12-06 13:40:00,166.37,166.61,166.36,166.61,11626.0,149.6922,149.9081,149.6832,149.9081,11626.0
2021-12-06 13:45:00,166.6,166.63,166.46,166.48,14017.0,149.8991,149.9261,149.7731,149.7911,14017.0
2021-12-06 13:50:00,166.5,166.52,166.38,166.47,9445.0,149.8091,149.8271,149.7012,149.7821,9445.0
2021-12-06 13:55:00,166.47,166.61,166.31,166.41,24070.0,149.7821,149.9081,149.6382,149.7281,24070.0
2021-12-06 14:00:00,166.42,166.46,166.3,166.34,16746.0,149.7371,149.7731,149.6292,149.6652,16746.0
2021-12-06 14:05:00,166.34,166.34,166.23,166.24,16971.0,149.6652,149.6652,149.5662,149.5752,16971.0
2021-12-06 14:10:00,166.25,166.39,166.2,166.37,9662.0,149.5842,149.7102,149.5392,149.6922,9662.0
2021-12-06 14:15:00,166.37,166.39,166.26,166.32,10548.0,149.6922,149.7102,149.5932,149.6472,10548.0
2021-12-06 14:20:00,166.29,166.47,166.26,166.45,12349.0,149.6202,149.7821,149.5932,149.7641,12349.0
2021-12-06 14:25:00,166.45,166.52,166.41,166.48,14377.0,149.7641,149.8271,149.7281,149.7911,14377.0
2021-12-06 14:30:00,166.5,166.56,166.4,166.56,13500.0,149.8091,149.8631,149.7192,149.8631,13500.0
2021-12-06 14:35:00,166.56,166.6,166.53,166.59,16384.0,149.8631,149.8991,149.8361,149.8901,16384.0
2021-12-06 14:40:00,166.58,166.6,166.49,166.55,16634.0,149.8811,149.8991,149.8001,149.8541,16634.0
2021-12-06 14:45:00,166.55,166.64,166.48,166.53,15717.0,149.8541,149.9351,149.7911,149.8361,15717.0
2021-12-06 14:50:00,166.51,166.51,166.34,166.36,13299.0,149.8181,149.8181,149.6652,149.6832,13299.0
2021-12-06 14:55:00,166.36,166.48,166.26,166.48,17608.0,149.6832,149.7911,149.5932,149.7911,17608.0
2021-12-06 15:00:00,166.49,166.68,166.48,166.57,20721.0,149.8001,149.9711,149.7911,149.8721,20721.0
2021-12-06 15:05:00,166.58,166.59,166.36,166.44,19953.0,149.8811,149.8901,149.6832,149.7551,19953.0
2021-12-06 15:10:00,166.45,166.57,166.37,166.55,25624.0,149.7641,149.8721,149.6922,149.8541,25624.0
2021-12-06 15:15:00,166.56,166.73,166.51,166.55,24865.0,149.8631,150.0161,149.8181,149.8541,24865.0
2021-12-06 15:20:00,166.54,166.66,166.5,166.6,18036.0,149.8451,149.9531,149.8091,149.8991,18036.0
2021-12-06 15:25:00,166.62,166.62,166.45,166.51,21308.0,149.9171,149.9171,149.7641,149.8181,21308.0
2021-12-06 15:30:00,166.53,166.59,166.31,166.43,40305.0,149.8361,149.8901,149.6382,149.7461,40305.0
2021-12-06 15:35:00,166.44,166.47,166.27,166.36,25886.0,149.7551,149.7821,149.6022,149.6832,25886.0
2021-12-06 15:40:00,166.35,166.5,166.29,166.46,45062.0,149.6742,149.8091,149.6202,149.7731,45062.0
2021-12-06 15:45:00,166.47,166.51,166.25,166.51,50583.0,149.7821,149.8181,149.5842,149.8181,50583.0
2021-12-06 15:50:00,166.52,166.86,166.5,166.8,132051.0,149.8271,150.133,149.8091,150.0791,132051.0
2021-12-06 15:55:00,166.8,166.8,166.34,166.42,227006.0,150.0791,150.0791,149.6652,149.7371,227006.0
2021-12-07 09:30:00,166.35,166.61,165.76,165.86,135621.0,149.6742,149.9081,149.1433,149.2333,135621.0
2021-12-07 09:35:00,165.84,166.83,165.79,166.76,28853.0,149.2153,150.106,149.1703,150.0431,28853.0
2021-12-07 09:40:00,166.74,166.96,166.51,166.91,30465.0,150.0251,150.223,149.8181,150.178,30465.0
2021-12-07 09:45:00,166.96,166.96,166.59,166.72,20859.0,150.223,150.223,149.8901,150.0071,20859.0
2021-12-07 09:50:00,166.73,166.81,166.12,166.54,49554.0,150.0161,150.0881,149.4672,149.8451,49554.0
2021-12-07 09:55:00,166.56,166.65,166.24,166.27,44921.0,149.8631,149.9441,149.5752,149.6022,44921.0
2021-12-07 10:00:00,166.27,166.45,166.1,166.16,45341.0,149.6022,149.7641,149.4492,149.5032,45341.0
2021-12-07 10:05:00,166.18,166.39,166.1,166.34,54213.0,149.5212,149.7102,149.4492,149.6652,54213.0
2021-12-07 10:10:00,166.34,166.63,166.13,166.22,42491.0,149.6652,149.9261,149.4762,149.5572,42491.0
2021-12-07 10:15:00,166.19,166.3,166.12,166.19,23390.0,149.5302,149.6292,149.4672,149.5302,23390.0
2021-12-07 10:20:00,166.19,166.29,166.02,166.13,32015.0,149.5302,149.6202,149.3772,149.4762,32015.0
2021-12-07 10:25:00,166.16,166.27,166.01,166.01,42302.0,149.5032,149.6022,149.3682,149.3682,42302.0
2021-12-07 10:30:00,166.0,166.21,166.0,166.14,16879.0,149.3592,149.5482,149.3592,149.4852,16879.0
2021-12-07 10:35:00,166.14,166.33,165.82,165.83,45065.0,149.4852,149.6562,149.1973,149.2063,45065.0
2021-12-07 10:40:00,165.83,166.01,165.81,165.92,29622.0,149.2063,149.3682,149.1883,149.2873,29622.0
2021-12-07 10:45:00,165.95,166.16,165.79,165.9,21153.0,149.3143,149.5032,149.1703,149.2693,21153.0
2021-12-07 10:50:00,165.87,166.1,165.79,166.06,19833.0,149.2423,149.4492,149.1703,149.4132,19833.0
2021-12-07 10:55:00,166.02,166.22,166.01,166.18,15220.0,149.3772,149.5572,149.3682,149.5212,15220.0
2021-12-07 11:00:00,166.16,166.26,165.97,166.18,16777.0,149.5032,149.5932,149.3323,149.5212,16777.0
2021-12-07 11:05:00,166.17,166.3,166.12,166.25,17132.0,149.5122,149.6292,149.4672,149.5842,17132.0
2021-12-07 11:10:00,166.27,166.3,166.13,166.21,16826.0,149.6022,149.6292,149.4762,149.5482,16826.0
2021-12-07 11:15:00,166.25,166.33,166.15,166.15,14713.0,149.5842,149.6562,149.4942,149.4942,14713.0
2021-12-07 11:20:00,166.18,166.29,166.11,166.15,19466.0,149.5212,149.6202,149.4582,149.4942,19466.0
2021-12-07 11:25:00,166.14,166.27,166.09,166.2,13583.0,149.4852,149.6022,149.4402,149.5392,13583.0
2021-12-07 11:30:00,166.22,166.32,166.02,166.2,19570.0,149.5572,149.6472,149.3772,149.5392,19570.0
2021-12-07 11:35:00,166.22,166.5,166.1,166.5,17712.0,149.5572,149.8091,149.4492,149.8091,17712.0
2021-12-07 11:40:00,166.5,166.66,166.43,166.51,19486.0,149.8091,149.9531,149.7461,149.8181,19486.0
2021-12-07 11:45:00,166.49,166.63,166.43,166.61,13374.0,149.8001,149.9261,149.7461,149.9081,13374.0
2021-12-07 11:50:00,166.61,166.65,166.51,166.6,12896.0,149.9081,149.9441,149.8181,149.8991,12896.0
2021-12-07 11:55:00,166.64,166.68,166.56,166.56,9227.0,149.9351,149.9711,149.8631,149.8631,9227.0
2021-12-07 12:00:00,166.58,166.6,166.36,166.41,21810.0,149.8811,149.8991,149.6832,149.7281,21810.0
2021-12-07 12:05:00,166.42,166.52,166.28,166.3,15034.0,149.7371,149.8271,149.6112,149.6292,15034.0
2021-12-07 12:10:00,166.29,166.3,166.16,166.21,12975.0,149.6202,149.6292,149.5032,149.5482,12975.0
2021-12-07 12:15:00,166.22,166.22,166.06,166.1,14815.0,149.5572,149.5572,149.4132,149.4492,14815.0
2021-12-07 12:20:00,166.11,166.24,166.05,166.24,7825.0,149.4582,149.5752,149.4042,149.5752,7825.0
2021-12-07 12:25:00,166.21,166.29,166.11,166.23,10047.0,149.5482,149.6202,149.4582,149.5662,10047.0
2021-12-07 12:30:00,166.24,166.26,166.08,166.1,11664.0,149.5752,149.5932,149.4312,149.4492,11664.0
2021-12-07 12:35:00,166.12,166.16,166.05,166.07,18961.0,149.4672,149.5032,149.4042,149.4222,18961.0
2021-12-07 12:40:00,166.07,166.07,165.98,166.01,34496.0,149.4222,149.4222,149.3413,149.3682,34496.0
2021-12-07 12:45:00,166.03,166.09,165.86,165.91,10314.0,149.3862,149.4402,149.2333,149.2783,10314.0
2021-12-07 12:50:00,165.91,165.99,165.86,165.87,10067.0,149.2783,149.3503,149.2333,149.2423,10067.0
2021-12-07 12:55:00,165.9,165.98,165.87,165.95,13632.0,149.2693,149.3413,149.2423,149.3143,13632.0
2021-12-07 13:00:00,166.0,166.02,165.84,165.88,7362.0,149.3592,149.3772,149.2153,149.2513,7362.0
2021-12-07 13:05:00,165.89,166.1,165.88,166.1,11931.0,149.2603,149.4492,149.2513,149.4492,11931.0
2021-12-07 13:10:00,166.11,166.15,165.97,166.0,24158.0,149.4582,149.4942,149.3323,149.3592,24158.0
2021-12-07 13:15:00,166.0,166.01,165.88,165.91,8622.0,149.3592,149.3682,149.2513,149.2783,8622.0
2021-12-07 13:20:00,165.9,165.96,165.8,165.9,14764.0,149.2693,149.3233,149.1793,149.2693,14764.0
2021-12-07 13:25:00,165.93,166.0,165.9,165.98,9853.0,149.2963,149.3592,149.2693,149.3413,9853.0
2021-12-07 13:30:00,165.98,165.99,165.88,165.96,20042.0,149.3413,149.3503,149.2513,149.3233,20042.0
2021-12-07 13:35:00,165.97,166.04,165.87,166.02,25212.0,149.3323,149.3952,149.2423,149.3772,25212.0
2021-12-07 13:40:00,166.03,166.09,165.89,165.98,13096.0,149.3862,149.4402,149.2603,149.3413,13096.0
2021-12-07 13:45:00,165.98,166.08,165.94,166.0,9182.0,149.3413,149.4312,149.3053,149.3592,9182.0
2021-12-07 13:50:00,166.01,166.03,165.94,165.94,10378.0,149.3682,149.3862,149.3053,149.3053,10378.0
2021-12-07 13:55:00,165.94,165.97,165.87,165.89,10323.0,149.3053,149.3323,149.2423,149.2603,10323.0
2021-12-07 14:00:00,165.89,165.89,165.72,165.78,9444.0,149.2603,149.2603,149.1073,149.1613,9444.0
2021-12-07 14:05:00,165.78,165.82,165.75,165.82,13176.0,149.1613,149.1973,149.1343,149.1973,13176.0
2021-12-07 14:10:00,165.83,165.95,165.73,165.95,11033.0,149.2063,149.3143,149.1163,149.3143,11033.0
2021-12-07 14:15:00,165.94,166.08,165.91,166.07,12662.0,149.3053,149.4312,149.2783,149.4222,12662.0
2021-12-07 14:20:00,166.07,166.13,165.95,166.13,12285.0,149.4222,149.4762,149.3143,149.4762,12285.0
2021-12-07 14:25:00,166.13,166.14,166.07,166.07,9890.0,149.4762,149.4852,149.4222,149.4222,9890.0
2021-12-07 14:30:00,166.11,166.11,166.04,166.04,12558.0,149.4582,149.4582,149.3952,149.3952,12558.0
2021-12-07 14:35:00,166.04,166.12,166.0,166.04,13744.0,149.3952,149.4672,149.3592,149.3952,13744.0
2021-12-07 14:40:00,166.05,166.06,165.95,165.97,12678.0,149.4042,149.4132,149.3143,149.3323,12678.0
2021-12-07 14:45:00,165.99,166.04,165.98,166.04,9915.0,149.3503,149.3952,149.3413,149.3952,9915.0
2021-12-07 14:50:00,166.03,166.17,166.02,166.15,15090.0,149.3862,149.5122,149.3772,149.4942,15090.0
2021-12-07 14:55:00,166.13,166.18,166.12,166.16,17106.0,149.4762,149.5212,149.4672,149.5032,17106.0
2021-12-07 15:00:00,166.15,166.32,166.03,166.27,26792.0,149.4942,149.6472,149.3862,149.6022,26792.0
2021-12-07 15:05:00,166.24,166.42,166.23,166.31,24929.0,149.5752,149.7371,149.5662,149.6382,24929.0
2021-12-07 15:10:00,166.3,166.44,166.2,166.4,15316.0,149.6292,149.7551,149.5392,149.7192,15316.0
2021-12-07 15:15:00,166.4,166.4,166.27,166.27,13426.0,149.7192,149.7192,149.6022,149.6022,13426.0
2021-12-07 15:20:00,166.27,166.27,166.13,166.14,30158.0,149.6022,149.6022,149.4762,149.4852,30158.0
2021-12-07 15:25:00,166.16,166.3,166.15,166.25,21665.0,149.5032,149.6292,149.4942,149.5842,21665.0
2021-12-07 15:30:00,166.27,166.35,166.15,166.27,27420.0,149.6022,149.6742,149.4942,149.6022,27420.0
2021-12-07 15:35:00,166.27,166.27,165.86,165.86,38456.0,149.6022,149.6022,149.2333,149.2333,38456.0
2021-12-07 15:40:00,165.86,165.98,165.8,165.83,52299.0,149.2333,149.3413,149.1793,149.2063,52299.0
2021-12-07 15:45:00,165.86,166.01,165.74,166.01,55072.0,149.2333,149.3682,149.1253,149.3682,55072.0
2021-12-07 15:50:00,166.01,166.05,165.66,165.94,146460.0,149.3682,149.4042,149.0533,149.3053,146460.0
2021-12-07 15:55:00,165.95,166.24,165.92,166.23,295912.0,149.3143,149.5752,149.2873,149.5662,295912.0
2021-12-08 09:30:00,166.42,166.59,166.09,166.52,67994.0,149.7371,149.8901,149.4402,149.8271,67994.0
2021-12-08 09:35:00,166.53,166.56,166.24,166.37,22860.0,149.8361,149.8631,149.5752,149.6922,22860.0
2021-12-08 09:40:00,166.41,166.53,165.71,165.72,18777.0,149.7281,149.8361,149.0983,149.1073,18777.0
2021-12-08 09:45:00,165.76,165.76,165.26,165.63,26072.0,149.1433,149.1433,148.6934,149.0263,26072.0
2021-12-08 09:50:00,165.66,165.98,165.62,165.97,23099.0,149.0533,149.3413,149.0173,149.3323,23099.0
2021-12-08 09:55:00,165.97,166.22,165.69,166.16,24926.0,149.3323,149.5572,149.0803,149.5032,24926.0
2021-12-08 10:00:00,166.14,166.58,165.97,166.58,79307.0,149.4852,149.8811,149.3323,149.8811,79307.0
2021-12-08 10:05:00,166.57,166.6,165.95,166.03,42698.0,149.8721,149.8991,149.3143,149.3862,42698.0
2021-12-08 10:10:00,166.07,166.11,165.87,165.96,15771.0,149.4222,149.4582,149.2423,149.3233,15771.0
2021-12-08 10:15:00,165.94,166.13,165.72,165.82,18804.0,149.3053,149.4762,149.1073,149.1973,18804.0
2021-12-08 10:20:00,165.79,165.84,165.54,165.62,21605.0,149.1703,149.2153,148.9454,149.0173,21605.0
2021-12-08 10:25:00,165.62,165.65,165.33,165.33,15906.0,149.0173,149.0443,148.7564,148.7564,15906.0
2021-12-08 10:30:00,165.36,165.6,165.33,165.35,15282.0,148.7834,148.9993,148.7564,148.7744,15282.0
2021-12-08 10:35:00,165.34,165.41,165.04,165.08,15902.0,148.7654,148.8284,148.4955,148.5315,15902.0
2021-12-08 10:40:00,165.09,165.2,165.02,165.2,14829.0,148.5405,148.6394,148.4775,148.6394,14829.0
2021-12-08 10:45:00,165.24,165.24,165.03,165.03,9668.0,148.6754,148.6754,148.4865,148.4865,9668.0
2021-12-08 10:50:00,165.01,165.05,164.64,164.72,12435.0,148.4685,148.5045,148.1356,148.2076,12435.0
2021-12-08 10:55:00,164.74,164.82,164.58,164.78,15055.0,148.2256,148.2975,148.0816,148.2615,15055.0
2021-12-08 11:00:00,164.83,165.01,164.82,164.91,15270.0,148.3065,148.4685,148.2975,148.3785,15270.0
2021-12-08 11:05:00,164.91,165.09,164.82,164.95,19627.0,148.3785,148.5405,148.2975,148.4145,19627.0
2021-12-08 11:10:00,164.95,165.06,164.91,164.97,22839.0,148.4145,148.5135,148.3785,148.4325,22839.0
2021-12-08 11:15:00,164.95,164.97,164.74,164.81,14090.0,148.4145,148.4325,148.2256,148.2885,14090.0
2021-12-08 11:20:00,164.81,164.93,164.69,164.69,12531.0,148.2885,148.3965,148.1806,148.1806,12531.0
2021-12-08 11:25:00,164.71,164.79,164.66,164.67,14688.0,148.1986,148.2705,148.1536,148.1626,14688.0
2021-12-08 11:30:00,164.69,164.72,164.43,164.43,12390.0,148.1806,148.2076,147.9466,147.9466,12390.0
2021-12-08 11:35:00,164.41,164.55,164.33,164.35,15246.0,147.9286,148.0546,147.8567,147.8747,15246.0
2021-12-08 11:40:00,164.32,164.5,164.31,164.34,16542.0,147.8477,148.0096,147.8387,147.8657,16542.0
2021-12-08 11:45:00,164.35,164.42,164.22,164.22,18159.0,147.8747,147.9376,147.7577,147.7577,18159.0
2021-12-08 11:50:00,164.22,164.3,164.16,164.25,12010.0,147.7577,147.8297,147.7037,147.7847,12010.0
2021-12-08 11:55:00,164.26,164.35,164.14,164.34,33439.0,147.7937,147.8747,147.6857,147.8657,33439.0
2021-12-08 12:00:00,164.33,164.48,164.3,164.37,28035.0,147.8567,147.9916,147.8297,147.8926,28035.0
2021-12-08 12:05:00,164.39,164.39,164.22,164.38,16616.0,147.9106,147.9106,147.7577,147.9016,16616.0
2021-12-08 12:10:00,164.39,164.46,164.34,164.36,12072.0,147.9106,147.9736,147.8657,147.8837,12072.0
2021-12-08 12:15:00,164.34,164.35,164.1,164.11,20179.0,147.8657,147.8747,147.6497,147.6587,20179.0
2021-12-08 12:20:00,164.11,164.15,164.03,164.07,15126.0,147.6587,147.6947,147.5867,147.6227,15126.0
2021-12-08 12:25:00,164.08,164.16,164.06,164.16,14396.0,147.6317,147.7037,147.6137,147.7037,14396.0
2021-12-08 12:30:00,164.18,164.35,164.18,164.32,10916.0,147.7217,147.8747,147.7217,147.8477,10916.0
2021-12-08 12:35:00,164.32,164.52,164.32,164.52,12888.0,147.8477,148.0276,147.8477,148.0276,12888.0
2021-12-08 12:40:00,164.53,164.69,164.53,164.67,7046.0,148.0366,148.1806,148.0366,148.1626,7046.0
2021-12-08 12:45:00,164.68,164.81,164.68,164.79,8913.0,148.1716,148.2885,148.1716,148.2705,8913.0
2021-12-08 12:50:00,164.8,164.87,164.78,164.82,11944.0,148.2795,148.3425,148.2615,148.2975,11944.0
2021-12-08 12:55:00,164.82,164.94,164.8,164.91,9450.0,148.2975,148.4055,148.2795,148.3785,9450.0
2021-12-08 13:00:00,164.9,165.08,164.89,165.08,15991.0,148.3695,148.5315,148.3605,148.5315,15991.0
2021-12-08 13:05:00,165.08,165.24,165.08,165.19,5915.0,148.5315,148.6754,148.5315,148.6304,5915.0
2021-12-08 13:10:00,165.2,165.39,165.19,165.38,13681.0,148.6394,148.8104,148.6304,148.8014,13681.0
2021-12-08 13:15:00,165.36,165.37,165.22,165.28,9037.0,148.7834,148.7924,148.6574,148.7114,9037.0
2021-12-08 13:20:00,165.27,165.41,165.24,165.39,7696.0,148.7024,148.8284,148.6754,148.8104,7696.0
2021-12-08 13:25:00,165.4,165.41,165.34,165.4,6465.0,148.8194,148.8284,148.7654,148.8194,6465.0
2021-12-08 13:30:00,165.41,165.46,165.33,165.35,7552.0,148.8284,148.8734,148.7564,148.7744,7552.0
2021-12-08 13:35:00,165.36,165.42,165.32,165.36,9731.0,148.7834,148.8374,148.7474,148.7834,9731.0
2021-12-08 13:40:00,165.38,165.54,165.36,165.51,6754.0,148.8014,148.9454,148.7834,148.9184,6754.0
2021-12-08 13:45:00,165.52,165.58,165.44,165.44,10684.0,148.9274,148.9814,148.8554,148.8554,10684.0
2021-12-08 13:50:00,165.45,165.62,165.45,165.59,8781.0,148.8644,149.0173,148.8644,148.9903,8781.0
2021-12-08 13:55:00,165.58,165.66,165.51,165.51,10097.0,148.9814,149.0533,148.9184,148.9184,10097.0
2021-12-08 14:00:00,165.5,165.62,165.5,165.59,11061.0,148.9094,149.0173,148.9094,148.9903,11061.0
2021-12-08 14:05:00,165.62,165.73,165.6,165.71,15634.0,149.0173,149.1163,148.9993,149.0983,15634.0
2021-12-08 14:10:00,165.68,165.85,165.68,165.84,9666.0,149.0713,149.2243,149.0713,149.2153,9666.0
2021-12-08 14:15:00,165.84,165.85,165.69,165.71,8858.0,149.2153,149.2243,149.0803,149.0983,8858.0
2021-12-08 14:20:00,165.69,165.73,165.62,165.71,9049.0,149.0803,149.1163,149.0173,149.0983,9049.0
2021-12-08 14:25:00,165.75,165.77,165.61,165.72,7802.0,149.1343,149.1523,149.0083,149.1073,7802.0
2021-12-08 14:30:00,165.71,165.71,165.62,165.62,7337.0,149.0983,149.0983,149.0173,149.0173,7337.0
2021-12-08 14:35:00,165.63,165.86,165.62,165.85,9609.0,149.0263,149.2333,149.0173,149.2243,9609.0
2021-12-08 14:40:00,165.84,165.87,165.73,165.74,8799.0,149.2153,149.2423,149.1163,149.1253,8799.0
2021-12-08 14:45:00,165.71,165.84,165.71,165.84,10554.0,149.0983,149.2153,149.0983,149.2153,10554.0
2021-12-08 14:50:00,165.83,165.91,165.83,165.88,9152.0,149.2063,149.2783,149.2063,149.2513,9152.0
2021-12-08 14:55:00,165.87,165.91,165.84,165.9,6142.0,149.2423,149.2783,149.2153,149.2693,6142.0
2021-12-08 15:00:00,165.92,166.1,165.92,166.03,11669.0,149.2873,149.4492,149.2873,149.3862,11669.0
2021-12-08 15:05:00,166.02,166.22,166.02,166.2,10293.0,149.3772,149.5572,149.3772,149.5392,10293.0
2021-12-08 15:10:00,166.24,166.24,166.12,166.21,9627.0,149.5752,149.5752,149.4672,149.5482,9627.0
2021-12-08 15:15:00,166.22,166.3,166.16,166.24,11590.0,149.5572,149.6292,149.5032,149.5752,11590.0
2021-12-08 15:20:00,166.23,166.4,166.22,166.32,10550.0,149.5662,149.7192,149.5572,149.6472,10550.0
2021-12-08 15:25:00,166.31,166.38,166.23,166.37,10679.0,149.6382,149.7012,149.5662,149.6922,10679.0
2021-12-08 15:30:00,166.37,166.39,166.24,166.27,18547.0,149.6922,149.7102,149.5752,149.6022,18547.0
2021-12-08 15:35:00,166.26,166.31,166.1,166.13,16394.0,149.5932,149.6382,149.4492,149.4762,16394.0
2021-12-08 15:40:00,166.14,166.54,166.14,166.53,32254.0,149.4852,149.8451,149.4852,149.8361,32254.0
2021-12-08 15:45:00,166.54,166.6,166.41,166.43,28990.0,149.8451,149.8991,149.7281,149.7461,28990.0
2021-12-08 15:50:00,166.43,166.66,166.42,166.58,61767.0,149.7461,149.9531,149.7371,149.8811,61767.0
2021-12-08 15:55:00,166.58,166.69,166.46,166.51,190522.0,149.8811,149.9801,149.7731,149.8181,190522.0
2021-12-09 09:30:00,166.13,166.13,165.17,165.29,77424.0,149.4762,149.4762,148.6125,148.7204,77424.0
2021-12-09 09:35:00,165.27,165.29,164.85,165.03,27844.0,148.7024,148.7204,148.3245,148.4865,27844.0
2021-12-09 09:40:00,165.0,165.36,164.94,165.36,19398.0,148.4595,148.7834,148.4055,148.7834,19398.0
2021-12-09 09:45:00,165.27,165.29,164.87,165.21,20041.0,148.7024,148.7204,148.3425,148.6484,20041.0
2021-12-09 09:50:00,165.24,165.96,165.21,165.86,12138.0,148.6754,149.3233,148.6484,149.2333,12138.0
2021-12-09 09:55:00,165.91,165.93,165.61,165.64,9909.0,149.2783,149.2963,149.0083,149.0353,9909.0
2021-12-09 10:00:00,165.64,165.68,165.31,165.31,26659.0,149.0353,149.0713,148.7384,148.7384,26659.0
2021-12-09 10:05:00,165.32,165.73,165.18,165.62,18558.0,148.7474,149.1163,148.6215,149.0173,18558.0
2021-12-09 10:10:00,165.62,165.71,165.51,165.7,15541.0,149.0173,149.0983,148.9184,149.0893,15541.0
2021-12-09 10:15:00,165.69,166.02,165.58,165.96,12632.0,149.0803,149.3772,148.9814,149.3233,12632.0
2021-12-09 10:20:00,165.94,166.0,165.76,166.0,24177.0,149.3053,149.3592,149.1433,149.3592,24177.0
2021-12-09 10:25:00,166.0,166.24,166.0,166.1,8958.0,149.3592,149.5752,149.3592,149.4492,8958.0
2021-12-09 10:30:00,166.12,166.12,165.77,165.92,12888.0,149.4672,149.4672,149.1523,149.2873,12888.0
2021-12-09 10:35:00,165.91,165.97,165.76,165.81,14636.0,149.2783,149.3323,149.1433,149.1883,14636.0
2021-12-09 10:40:00,165.81,166.09,165.75,165.98,11839.0,149.1883,149.4402,149.1343,149.3413,11839.0
2021-12-09 10:45:00,165.96,165.97,165.79,165.96,9414.0,149.3233,149.3323,149.1703,149.3233,9414.0
2021-12-09 10:50:00,165.97,166.02,165.88,166.01,9710.0,149.3323,149.3772,149.2513,149.3682,9710.0
2021-12-09 10:55:00,166.01,166.07,165.77,165.79,9111.0,149.3682,149.4222,149.1523,149.1703,9111.0
2021-12-09 11:00:00,165.75,165.94,165.75,165.86,12535.0,149.1343,149.3053,149.1343,149.2333,12535.0
2021-12-09 11:05:00,165.87,165.95,165.63,165.64,18994.0,149.2423,149.3143,149.0263,149.0353,18994.0
2021-12-09 11:10:00,165.65,165.69,165.58,165.63,11960.0,149.0443,149.0803,148.9814,149.0263,11960.0
2021-12-09 11:15:00,165.63,165.65,165.53,165.65,10088.0,149.0263,149.0443,148.9364,149.0443,10088.0
2021-12-09 11:20:00,165.68,165.68,165.5,165.57,14173.0,149.0713,149.0713,148.9094,148.9724,14173.0
2021-12-09 11:25:00,165.55,165.63,165.5,165.58,15135.0,148.9544,149.0263,148.9094,148.9814,15135.0
2021-12-09 11:30:00,165.54,165.59,165.47,165.57,10366.0,148.9454,148.9903,148.8824,148.9724,10366.0
2021-12-09 11:35:00,165.56,165.68,165.54,165.57,12689.0,148.9634,149.0713,148.9454,148.9724,12689.0
2021-12-09 11:40:00,165.56,165.75,165.56,165.57,8323.0,148.9634,149.1343,148.9634,148.9724,8323.0
2021-12-09 11:45:00,165.56,165.64,165.46,165.61,12408.0,148.9634,149.0353,148.8734,149.0083,12408.0
2021-12-09 11:50:00,165.59,165.71,165.57,165.71,8656.0,148.9903,149.0983,148.9724,149.0983,8656.0
2021-12-09 11:55:00,165.71,165.74,165.61,165.63,10404.0,149.0983,149.1253,149.0083,149.0263,10404.0
2021-12-09 12:00:00,165.61,165.75,165.59,165.75,10839.0,149.0083,149.1343,148.9903,149.1343,10839.0
2021-12-09 12:05:00,165.76,165.96,165.75,165.83,12378.0,149.1433,149.3233,149.1343,149.2063,12378.0
2021-12-09 12:10:00,165.81,165.86,165.75,165.81,12542.0,149.1883,149.2333,149.1343,149.1883,12542.0
2021-12-09 12:15:00,165.84,165.91,165.84,165.9,7970.0,149.2153,149.2783,149.2153,149.2693,7970.0
2021-12-09 12:20:00,165.92,165.95,165.88,165.91,8165.0,149.2873,149.3143,149.2513,149.2783,8165.0
2021-12-09 12:25:00,165.92,165.97,165.88,165.91,6976.0,149.2873,149.3323,149.2513,149.2783,6976.0
2021-12-09 12:30:00,165.9,165.96,165.85,165.93,9823.0,149.2693,149.3233,149.2243,149.2963,9823.0
2021-12-09 12:35:00,165.94,166.02,165.93,165.95,15224.0,149.3053,149.3772,149.2963,149.3143,15224.0
2021-12-09 12:40:00,165.93,165.98,165.85,165.95,5553.0,149.2963,149.3413,149.2243,149.3143,5553.0
2021-12-09 12:45:00,165.93,166.0,165.81,166.0,8479.0,149.2963,149.3592,149.1883,149.3592,8479.0
2021-12-09 12:50:00,166.0,166.12,165.98,166.09,9450.0,149.3592,149.4672,149.3413,149.4402,9450.0
2021-12-09 12:55:00,166.1,166.14,165.99,166.09,11746.0,149.4492,149.4852,149.3503,149.4402,11746.0
2021-12-09 13:00:00,166.09,166.11,165.96,165.97,15929.0,149.4402,149.4582,149.3233,149.3323,15929.0
2021-12-09 13:05:00,165.97,166.22,165.97,166.22,8693.0,149.3323,149.5572,149.3323,149.5572,8693.0
2021-12-09 13:10:00,166.21,166.24,166.19,166.23,6042.0,149.5482,149.5752,149.5302,149.5662,6042.0
2021-12-09 13:15:00,166.22,166.34,166.22,166.3,9078.0,149.5572,149.6652,149.5572,149.6292,9078.0
2021-12-09 13:20:00,166.31,166.46,166.29,166.45,8480.0,149.6382,149.7731,149.6202,149.7641,8480.0
2021-12-09 13:25:00,166.46,166.46,166.38,166.45,11923.0,149.7731,149.7731,149.7012,149.7641,11923.0
2021-12-09 13:30:00,166.42,166.42,166.33,166.39,16268.0,149.7371,149.7371,149.6562,149.7102,16268.0
2021-12-09 13:35:00,166.4,166.49,166.39,166.45,26675.0,149.7192,149.8001,149.7102,149.7641,26675.0
2021-12-09 13:40:00,166.43,166.57,166.43,166.55,12814.0,149.7461,149.8721,149.7461,149.8541,12814.0
2021-12-09 13:45:00,166.56,166.6,166.44,166.59,9392.0,149.8631,149.8991,149.7551,149.8901,9392.0
2021-12-09 13:50:00,166.56,166.7,166.53,166.64,21357.0,149.8631,149.9891,149.8361,149.9351,21357.0
2021-12-09 13:55:00,166.63,166.63,166.52,166.53,7742.0,149.9261,149.9261,149.8271,149.8361,7742.0
2021-12-09 14:00:00,166.52,166.54,166.41,166.41,6941.0,149.8271,149.8451,149.7281,149.7281,6941.0
2021-12-09 14:05:00,166.41,166.56,166.38,166.56,7884.0,149.7281,149.8631,149.7012,149.8631,7884.0
2021-12-09 14:10:00,166.59,166.73,166.52,166.72,10317.0,149.8901,150.0161,149.8271,150.0071,10317.0
2021-12-09 14:15:00,166.68,166.77,166.67,166.76,9625.0,149.9711,150.0521,149.9621,150.0431,9625.0
2021-12-09 14:20:00,166.76,166.84,166.71,166.82,13584.0,150.0431,150.115,149.9981,150.097,13584.0
2021-12-09 14:25:00,166.8,166.83,166.73,166.75,9624.0,150.0791,150.106,150.0161,150.0341,9624.0
2021-12-09 14:30:00,166.75,166.77,166.64,166.73,13236.0,150.0341,150.0521,149.9351,150.0161,13236.0
2021-12-09 14:35:00,166.73,166.88,166.72,166.87,8035.0,150.0161,150.151,150.0071,150.142,8035.0
2021-12-09 14:40:00,166.86,166.86,166.63,166.63,8142.0,150.133,150.133,149.9261,149.9261,8142.0
2021-12-09 14:45:00,166.63,166.67,166.57,166.62,7449.0,149.9261,149.9621,149.8721,149.9171,7449.0
2021-12-09 14:50:00,166.61,166.64,166.51,166.52,20627.0,149.9081,149.9351,149.8181,149.8271,20627.0
2021-12-09 14:55:00,166.53,166.56,166.42,166.56,11909.0,149.8361,149.8631,149.7371,149.8631,11909.0
2021-12-09 15:00:00,166.55,166.57,166.41,166.49,10050.0,149.8541,149.8721,149.7281,149.8001,10050.0
2021-12-09 15:05:00,166.5,166.73,166.44,166.66,15826.0,149.8091,150.0161,149.7551,149.9531,15826.0
2021-12-09 15:10:00,166.61,166.72,166.55,166.59,15037.0,149.9081,150.0071,149.8541,149.8901,15037.0
2021-12-09 15:15:00,166.56,166.57,166.33,166.34,12896.0,149.8631,149.8721,149.6562,149.6652,12896.0
2021-12-09 15:20:00,166.34,166.58,166.33,166.48,10652.0,149.6652,149.8811,149.6562,149.7911,10652.0
2021-12-09 15:25:00,166.41,166.52,166.39,166.47,13762.0,149.7281,149.8271,149.7102,149.7821,13762.0
2021-12-09 15:30:00,166.45,166.55,166.41,166.49,15785.0,149.7641,149.8541,149.7281,149.8001,15785.0
2021-12-09 15:35:00,166.5,166.68,166.49,166.59,29147.0,149.8091,149.9711,149.8001,149.8901,29147.0
2021-12-09 15:40:00,166.57,166.57,166.4,166.4,22162.0,149.8721,149.8721,149.7192,149.7192,22162.0
2021-12-09 15:45:00,166.42,166.62,166.42,166.61,29721.0,149.7371,149.9171,149.7371,149.9081,29721.0
2021-12-09 15:50:00,166.6,166.61,166.28,166.36,63295.0,149.8991,149.9081,149.6112,149.6832,63295.0
2021-12-09 15:55:00,166.34,166.51,166.28,166.32,147146.0,149.6652,149.8181,149.6112,149.6472,147146.0
2021-12-10 09:30:00,167.56,167.56,166.9,167.01,54231.0,150.7629,150.7629,150.169,150.268,54231.0
2021-12-10 09:35:00,167.14,167.6,167.14,167.3,25655.0,150.385,150.7989,150.385,150.5289,25655.0
2021-12-10 09:40:00,167.3,167.71,167.03,167.66,28635.0,150.5289,150.8978,150.286,150.8528,28635.0
2021-12-10 09:45:00,167.7,168.02,167.57,168.02,43505.0,150.8888,151.1768,150.7719,151.1768,43505.0
2021-12-10 09:50:00,168.03,168.12,167.72,167.95,26954.0,151.1858,151.2667,150.9068,151.1138,26954.0
2021-12-10 09:55:00,167.95,168.3,167.87,168.23,33509.0,151.1138,151.4287,151.0418,151.3657,33509.0
2021-12-10 10:00:00,168.19,168.27,167.51,167.72,35973.0,151.3297,151.4017,150.7179,150.9068,35973.0
2021-12-10 10:05:00,167.74,167.81,167.41,167.49,19397.0,150.9248,150.9878,150.6279,150.6999,19397.0
2021-12-10 10:10:00,167.47,167.58,167.15,167.18,25242.0,150.6819,150.7809,150.394,150.421,25242.0
2021-12-10 10:15:00,167.22,167.64,167.21,167.58,33653.0,150.4569,150.8348,150.448,150.7809,33653.0
2021-12-10 10:20:00,167.58,167.58,167.4,167.56,16695.0,150.7809,150.7809,150.6189,150.7629,16695.0
2021-12-10 10:25:00,167.56,167.77,167.53,167.65,17435.0,150.7629,150.9518,150.7359,150.8438,17435.0
2021-12-10 10:30:00,167.8,167.85,167.65,167.71,23872.0,150.9788,151.0238,150.8438,150.8978,23872.0
2021-12-10 10:35:00,167.68,167.78,167.39,167.45,10530.0,150.8708,150.9608,150.6099,150.6639,10530.0
2021-12-10 10:40:00,167.44,167.5,167.2,167.5,15421.0,150.6549,150.7089,150.439,150.7089,15421.0
2021-12-10 10:45:00,167.5,167.71,167.5,167.58,15644.0,150.7089,150.8978,150.7089,150.7809,15644.0
2021-12-10 10:50:00,167.59,167.6,167.4,167.42,6691.0,150.7899,150.7989,150.6189,150.6369,6691.0
2021-12-10 10:55:00,167.43,167.62,167.42,167.6,12032.0,150.6459,150.8169,150.6369,150.7989,12032.0
2021-12-10 11:00:00,167.64,167.9,167.62,167.87,22420.0,150.8348,151.0688,150.8169,151.0418,22420.0
2021-12-10 11:05:00,167.91,167.91,167.58,167.65,11421.0,151.0778,151.0778,150.7809,150.8438,11421.0
2021-12-10 11:10:00,167.66,167.87,167.6,167.85,18202.0,150.8528,151.0418,150.7989,151.0238,18202.0
2021-12-10 11:15:00,167.81,168.06,167.77,167.89,15082.0,150.9878,151.2127,150.9518,151.0598,15082.0
2021-12-10 11:20:00,167.91,168.19,167.91,168.07,14060.0,151.0778,151.3297,151.0778,151.2217,14060.0
2021-12-10 11:25:00,168.08,168.13,167.98,168.07,20063.0,151.2307,151.2757,151.1408,151.2217,20063.0
2021-12-10 11:30:00,168.07,168.13,167.99,168.13,14541.0,151.2217,151.2757,151.1498,151.2757,14541.0
2021-12-10 11:35:00,168.14,168.14,167.95,167.95,18323.0,151.2847,151.2847,151.1138,151.1138,18323.0
2021-12-10 11:40:00,167.96,168.12,167.91,168.1,16030.0,151.1228,151.2667,151.0778,151.2487,16030.0
2021-12-10 11:45:00,168.09,168.17,167.81,167.85,10989.0,151.2397,151.3117,150.9878,151.0238,10989.0
2021-12-10 11:50:00,167.85,167.93,167.79,167.86,11696.0,151.0238,151.0958,150.9698,151.0328,11696.0
2021-12-10 11:55:00,167.86,167.98,167.86,167.98,8550.0,151.0328,151.1408,151.0328,151.1408,8550.0
2021-12-10 12:00:00,167.97,168.04,167.91,168.03,7478.0,151.1318,151.1947,151.0778,151.1858,7478.0
2021-12-10 12:05:00,168.03,168.07,167.95,167.98,12604.0,151.1858,151.2217,151.1138,151.1408,12604.0
2021-12-10 12:10:00,168.0,168.06,167.99,168.04,8322.0,151.1588,151.2127,151.1498,151.1947,8322.0
2021-12-10 12:15:00,168.06,168.23,168.03,168.18,8203.0,151.2127,151.3657,151.1858,151.3207,8203.0
2021-12-10 12:20:00,168.16,168.16,167.97,168.06,7841.0,151.3027,151.3027,151.1318,151.2127,7841.0
2021-12-10 12:25:00,168.04,168.08,167.88,167.91,8303.0,151.1947,151.2307,151.0508,151.0778,8303.0
2021-12-10 12:30:00,167.91,167.99,167.89,167.89,12802.0,151.0778,151.1498,151.0598,151.0598,12802.0
2021-12-10 12:35:00,167.91,167.95,167.81,167.9,10782.0,151.0778,151.1138,150.9878,151.0688,10782.0
2021-12-10 12:40:00,167.92,168.07,167.84,167.97,22878.0,151.0868,151.2217,151.0148,151.1318,22878.0
2021-12-10 12:45:00,167.97,168.15,167.92,168.15,19109.0,151.1318,151.2937,151.0868,151.2937,19109.0
2021-12-10 12:50:00,168.13,168.32,168.1,168.22,22210.0,151.2757,151.4467,151.2487,151.3567,22210.0
2021-12-10 12:55:00,168.21,168.36,168.2,168.27,20296.0,151.3477,151.4827,151.3387,151.4017,20296.0
2021-12-10 13:00:00,168.27,168.38,168.27,168.35,27685.0,151.4017,151.5007,151.4017,151.4737,27685.0
2021-12-10 13:05:00,168.36,168.36,168.2,168.27,12087.0,151.4827,151.4827,151.3387,151.4017,12087.0
2021-12-10 13:10:00,168.26,168.4,168.18,168.34,80532.0,151.3927,151.5187,151.3207,151.4647,80532.0
2021-12-10 13:15:00,168.34,168.36,168.28,168.34,13224.0,151.4647,151.4827,151.4107,151.4647,13224.0
2021-12-10 13:20:00,168.34,168.4,168.31,168.39,16300.0,151.4647,151.5187,151.4377,151.5097,16300.0
2021-12-10 13:25:00,168.39,168.39,168.32,168.35,13510.0,151.5097,151.5097,151.4467,151.4737,13510.0
2021-12-10 13:30:00,168.36,168.55,168.35,168.45,30235.0,151.4827,151.6536,151.4737,151.5636,30235.0
2021-12-10 13:35:00,168.47,168.58,168.46,168.54,11819.0,151.5816,151.6806,151.5726,151.6446,11819.0
2021-12-10 13:40:00,168.55,168.76,168.54,168.67,24807.0,151.6536,151.8426,151.6446,151.7616,24807.0
2021-12-10 13:45:00,168.68,168.87,168.62,168.78,39082.0,151.7706,151.9415,151.7166,151.8606,39082.0
2021-12-10 13:50:00,168.78,168.79,168.59,168.63,25647.0,151.8606,151.8696,151.6896,151.7256,25647.0
2021-12-10 13:55:00,168.62,168.75,168.59,168.74,27113.0,151.7166,151.8336,151.6896,151.8246,27113.0
2021-12-10 14:00:00,168.77,168.87,168.69,168.84,11983.0,151.8516,151.9415,151.7796,151.9146,11983.0
2021-12-10 14:05:00,168.84,168.88,168.81,168.88,9722.0,151.9146,151.9505,151.8876,151.9505,9722.0
2021-12-10 14:10:00,168.9,168.97,168.88,168.96,8194.0,151.9685,152.0315,151.9505,152.0225,8194.0
2021-12-10 14:15:00,168.96,168.99,168.9,168.95,10791.0,152.0225,152.0495,151.9685,152.0135,10791.0
2021-12-10 14:20:00,168.97,169.04,168.9,169.04,17284.0,152.0315,152.0945,151.9685,152.0945,17284.0
2021-12-10 14:25:00,169.02,169.08,168.96,169.05,14897.0,152.0765,152.1305,152.0225,152.1035,14897.0
2021-12-10 14:30:00,169.06,169.12,168.91,168.93,51946.0,152.1125,152.1665,151.9775,151.9955,51946.0
2021-12-10 14:35:00,168.91,168.96,168.84,168.91,29639.0,151.9775,152.0225,151.9146,151.9775,29639.0
2021-12-10 14:40:00,168.92,168.93,168.82,168.88,8047.0,151.9865,151.9955,151.8966,151.9505,8047.0
2021-12-10 14:45:00,168.87,168.89,168.77,168.78,11848.0,151.9415,151.9595,151.8516,151.8606,11848.0
2021-12-10 14:50:00,168.77,168.78,168.66,168.66,17170.0,151.8516,151.8606,151.7526,151.7526,17170.0
2021-12-10 14:55:00,168.66,168.86,168.65,168.86,18034.0,151.7526,151.9325,151.7436,151.9325,18034.0
2021-12-10 15:00:00,168.85,168.92,168.74,168.8,17140.0,151.9235,151.9865,151.8246,151.8786,17140.0
2021-12-10 15:05:00,168.8,168.91,168.8,168.83,20838.0,151.8786,151.9775,151.8786,151.9056,20838.0
2021-12-10 15:10:00,168.82,168.92,168.69,168.91,24554.0,151.8966,151.9865,151.7796,151.9775,24554.0
2021-12-10 15:15:00,168.9,168.93,168.79,168.84,10511.0,151.9685,151.9955,151.8696,151.9146,10511.0
2021-12-10 15:20:00,168.82,168.88,168.77,168.83,17774.0,151.8966,151.9505,151.8516,151.9056,17774.0
2021-12-10 15:25:00,168.81,168.87,168.7,168.74,28970.0,151.8876,151.9415,151.7886,151.8246,28970.0
2021-12-10 15:30:00,168.75,168.82,168.61,168.74,37594.0,151.8336,151.8966,151.7076,151.8246,37594.0
2021-12-10 15:35:00,168.73,168.8,168.62,168.7,57332.0,151.8156,151.8786,151.7166,151.7886,57332.0
2021-12-10 15:40:00,168.69,168.72,168.56,168.72,112483.0,151.7796,151.8066,151.6626,151.8066,112483.0
2021-12-10 15:45:00,168.71,168.71,168.54,168.59,101566.0,151.7976,151.7976,151.6446,151.6896,101566.0
2021-12-10 15:50:00,168.61,168.75,168.58,168.69,131214.0,151.7076,151.8336,151.6806,151.7796,131214.0
2021-12-10 15:55:00,168.7,169.0,168.68,168.96,197826.0,151.7886,152.0585,151.7706,152.0225,197826.0
2021-12-13 09:30:00,168.92,170.43,168.86,170.43,139350.0,151.9865,153.3452,151.9325,153.3452,139350.0
2021-12-13 09:35:00,170.41,170.41,169.37,169.88,33836.0,153.3272,153.3272,152.3914,152.8503,33836.0
2021-12-13 09:40:00,169.89,169.95,169.11,169.11,19346.0,152.8593,152.9133,152.1575,152.1575,19346.0
2021-12-13 09:45:00,169.13,169.13,168.66,168.73,16205.0,152.1755,152.1755,151.7526,151.8156,16205.0
2021-12-13 09:50:00,168.7,169.17,168.67,169.17,15024.0,151.7886,152.2115,151.7616,152.2115,15024.0
2021-12-13 09:55:00,169.22,169.24,168.17,168.32,23740.0,152.2565,152.2745,151.3117,151.4467,23740.0
2021-12-13 10:00:00,168.29,168.6,168.2,168.51,28163.0,151.4197,151.6986,151.3387,151.6176,28163.0
2021-12-13 10:05:00,168.48,168.5,168.05,168.17,25817.0,151.5906,151.6086,151.2037,151.3117,25817.0
2021-12-13 10:10:00,168.17,168.49,168.17,168.4,18855.0,151.3117,151.5996,151.3117,151.5187,18855.0
2021-12-13 10:15:00,168.44,168.71,168.38,168.71,14798.0,151.5546,151.7976,151.5007,151.7976,14798.0
2021-12-13 10:20:00,168.78,168.88,168.64,168.88,14294.0,151.8606,151.9505,151.7346,151.9505,14294.0
2021-12-13 10:25:00,168.8,168.8,168.46,168.69,10066.0,151.8786,151.8786,151.5726,151.7796,10066.0
2021-12-13 10:30:00,168.66,168.75,168.48,168.75,15844.0,151.7526,151.8336,151.5906,151.8336,15844.0
2021-12-13 10:35:00,168.77,168.81,168.59,168.62,19197.0,151.8516,151.8876,151.6896,151.7166,19197.0
2021-12-13 10:40:00,168.6,168.8,168.54,168.72,16667.0,151.6986,151.8786,151.6446,151.8066,16667.0
2021-12-13 10:45:00,168.68,169.04,168.68,169.01,19091.0,151.7706,152.0945,151.7706,152.0675,19091.0
2021-12-13 10:50:00,169.04,169.4,169.0,169.34,17158.0,152.0945,152.4184,152.0585,152.3644,17158.0
2021-12-13 10:55:00,169.34,169.5,169.31,169.4,17167.0,152.3644,152.5084,152.3374,152.4184,17167.0
2021-12-13 11:00:00,169.4,169.55,169.39,169.47,15449.0,152.4184,152.5534,152.4094,152.4814,15449.0
2021-12-13 11:05:00,169.46,169.76,169.43,169.73,20484.0,152.4724,152.7423,152.4454,152.7153,20484.0
2021-12-13 11:10:00,169.76,169.8,169.6,169.72,23853.0,152.7423,152.7783,152.5984,152.7063,23853.0
2021-12-13 11:15:00,169.73,169.97,169.69,169.96,19224.0,152.7153,152.9313,152.6793,152.9223,19224.0
2021-12-13 11:20:00,169.95,170.19,169.93,170.03,16631.0,152.9133,153.1292,152.8953,152.9853,16631.0
2021-12-13 11:25:00,170.02,170.37,170.02,170.31,30085.0,152.9763,153.2912,152.9763,153.2372,30085.0
2021-12-13 11:30:00,170.32,170.69,170.28,170.65,28390.0,153.2462,153.5791,153.2102,153.5431,28390.0
2021-12-13 11:35:00,170.64,170.93,170.58,170.88,30482.0,153.5341,153.795,153.4801,153.7501,30482.0
2021-12-13 11:40:00,170.93,171.03,170.73,170.87,25701.0,153.795,153.885,153.6151,153.7411,25701.0
2021-12-13 11:45:00,170.87,170.94,170.79,170.9,18430.0,153.7411,153.804,153.6691,153.768,18430.0
2021-12-13 11:50:00,170.91,170.91,170.72,170.91,27523.0,153.777,153.777,153.6061,153.777,27523.0
2021-12-13 11:55:00,170.92,171.14,170.85,171.11,23211.0,153.786,153.984,153.7231,153.957,23211.0
2021-12-13 12:00:00,171.1,171.18,170.93,171.18,11747.0,153.948,154.02,153.795,154.02,11747.0
2021-12-13 12:05:00,171.15,171.26,170.81,170.81,14755.0,153.993,154.092,153.6871,153.6871,14755.0
2021-12-13 12:10:00,170.8,170.89,170.69,170.69,11625.0,153.6781,153.759,153.5791,153.5791,11625.0
2021-12-13 12:15:00,170.71,170.82,170.54,170.56,13980.0,153.5971,153.6961,153.4441,153.4621,13980.0
2021-12-13 12:20:00,170.56,170.67,170.52,170.53,8266.0,153.4621,153.5611,153.4261,153.4351,8266.0
2021-12-13 12:25:00,170.53,170.71,170.53,170.56,19178.0,153.4351,153.5971,153.4351,153.4621,19178.0
2021-12-13 12:30:00,170.54,170.57,170.42,170.49,7549.0,153.4441,153.4711,153.3362,153.3991,7549.0
2021-12-13 12:35:00,170.52,170.66,170.5,170.65,9926.0,153.4261,153.5521,153.4081,153.5431,9926.0
2021-12-13 12:40:00,170.64,170.76,170.6,170.6,16428.0,153.5341,153.6421,153.4981,153.4981,16428.0
2021-12-13 12:45:00,170.57,170.64,170.47,170.6,15734.0,153.4711,153.5341,153.3812,153.4981,15734.0
2021-12-13 12:50:00,170.61,170.65,170.49,170.52,11318.0,153.5071,153.5431,153.3991,153.4261,11318.0
2021-12-13 12:55:00,170.52,170.63,170.44,170.62,14546.0,153.4261,153.5251,153.3542,153.5161,14546.0
2021-12-13 13:00:00,170.6,170.7,170.59,170.69,12021.0,153.4981,153.5881,153.4891,153.5791,12021.0
2021-12-13 13:05:00,170.68,170.74,170.62,170.7,14041.0,153.5701,153.6241,153.5161,153.5881,14041.0
2021-12-13 13:10:00,170.69,170.73,170.61,170.69,5529.0,153.5791,153.6151,153.5071,153.5791,5529.0
2021-12-13 13:15:00,170.69,170.75,170.66,170.71,8811.0,153.5791,153.6331,153.5521,153.5971,8811.0
2021-12-13 13:20:00,170.7,170.8,170.61,170.64,6833.0,153.5881,153.6781,153.5071,153.5341,6833.0
2021-12-13 13:25:00,170.63,170.65,170.57,170.65,7927.0,153.5251,153.5431,153.4711,153.5431,7927.0
2021-12-13 13:30:00,170.65,170.65,170.49,170.55,9552.0,153.5431,153.5431,153.3991,153.4531,9552.0
2021-12-13 13:35:00,170.56,170.72,170.52,170.54,10283.0,153.4621,153.6061,153.4261,153.4441,10283.0
2021-12-13 13:40:00,170.49,170.58,170.44,170.5,10163.0,153.3991,153.4801,153.3542,153.4081,10163.0
2021-12-13 13:45:00,170.49,170.57,170.47,170.51,12422.0,153.3991,153.4711,153.3812,153.4171,12422.0
2021-12-13 13:50:00,170.51,170.51,170.39,170.42,10611.0,153.4171,153.4171,153.3092,153.3362,10611.0
2021-12-13 13:55:00,170.4,170.58,170.39,170.56,14649.0,153.3182,153.4801,153.3092,153.4621,14649.0
2021-12-13 14:00:00,170.55,170.61,170.41,170.47,20031.0,153.4531,153.5071,153.3272,153.3812,20031.0
2021-12-13 14:05:00,170.5,170.66,170.46,170.65,8717.0,153.4081,153.5521,153.3722,153.5431,8717.0
2021-12-13 14:10:00,170.65,170.67,170.51,170.56,13898.0,153.5431,153.5611,153.4171,153.4621,13898.0
2021-12-13 14:15:00,170.58,170.67,170.57,170.61,7136.0,153.4801,153.5611,153.4711,153.5071,7136.0
2021-12-13 14:20:00,170.63,170.73,170.48,170.52,11420.0,153.5251,153.6151,153.3901,153.4261,11420.0
2021-12-13 14:25:00,170.55,170.58,170.45,170.53,7887.0,153.4531,153.4801,153.3632,153.4351,7887.0
2021-12-13 14:30:00,170.52,170.55,170.37,170.38,14702.0,153.4261,153.4531,153.2912,153.3002,14702.0
2021-12-13 14:35:00,170.39,170.54,170.32,170.5,11142.0,153.3092,153.4441,153.2462,153.4081,11142.0
2021-12-13 14:40:00,170.53,170.6,170.39,170.39,11264.0,153.4351,153.4981,153.3092,153.3092,11264.0
2021-12-13 14:45:00,170.41,170.47,170.38,170.44,10724.0,153.3272,153.3812,153.3002,153.3542,10724.0
2021-12-13 14:50:00,170.43,170.46,170.37,170.42,23504.0,153.3452,153.3722,153.2912,153.3362,23504.0
2021-12-13 14:55:00,170.42,170.46,170.27,170.33,12369.0,153.3362,153.3722,153.2012,153.2552,12369.0
2021-12-13 15:00:00,170.33,170.45,170.27,170.38,14457.0,153.2552,153.3632,153.2012,153.3002,14457.0
2021-12-13 15:05:00,170.37,170.47,170.26,170.27,11283.0,153.2912,153.3812,153.1922,153.2012,11283.0
2021-12-13 15:10:00,170.25,170.31,170.08,170.3,20718.0,153.1832,153.2372,153.0302,153.2282,20718.0
2021-12-13 15:15:00,170.3,170.31,170.12,170.24,14323.0,153.2282,153.2372,153.0662,153.1742,14323.0
2021-12-13 15:20:00,170.25,170.41,170.1,170.4,19114.0,153.1832,153.3272,153.0482,153.3182,19114.0
2021-12-13 15:25:00,170.39,170.51,170.25,170.29,49888.0,153.3092,153.4171,153.1832,153.2192,49888.0
2021-12-13 15:30:00,170.28,170.52,170.16,170.48,75851.0,153.2102,153.4261,153.1022,153.3901,75851.0
2021-12-13 15:35:00,170.45,170.53,170.26,170.33,72863.0,153.3632,153.4351,153.1922,153.2552,72863.0
2021-12-13 15:40:00,170.38,170.55,170.36,170.39,58952.0,153.3002,153.4531,153.2822,153.3092,58952.0
2021-12-13 15:45:00,170.4,170.49,170.27,170.27,43650.0,153.3182,153.3991,153.2012,153.2012,43650.0
2021-12-13 15:50:00,170.26,170.26,169.81,169.85,110767.0,153.1922,153.1922,152.7873,152.8233,110767.0
2021-12-13 15:55:00,169.86,169.94,169.74,169.82,232997.0,152.8323,152.9043,152.7243,152.7963,232997.0
2021-12-14 09:30:00,169.68,170.23,169.35,170.15,103083.0,152.6703,153.1652,152.3734,153.0932,103083.0
2021-12-14 09:35:00,170.11,170.39,169.46,169.61,28912.0,153.0572,153.3092,152.4724,152.6074,28912.0
2021-12-14 09:40:00,169.66,169.73,169.23,169.28,29644.0,152.6524,152.7153,152.2655,152.3104,29644.0
2021-12-14 09:45:00,169.3,169.85,169.13,169.85,31734.0,152.3284,152.8233,152.1755,152.8233,31734.0
2021-12-14 09:50:00,169.81,170.13,169.67,169.98,45474.0,152.7873,153.0752,152.6613,152.9403,45474.0
2021-12-14 09:55:00,169.97,170.17,169.27,169.27,40854.0,152.9313,153.1112,152.3014,152.3014,40854.0
2021-12-14 10:00:00,169.28,169.75,169.17,169.7,57602.0,152.3104,152.7333,152.2115,152.6883,57602.0
2021-12-14 10:05:00,169.71,169.81,169.38,169.41,25850.0,152.6973,152.7873,152.4004,152.4274,25850.0
2021-12-14 10:10:00,169.4,169.51,169.2,169.45,33636.0,152.4184,152.5174,152.2385,152.4634,33636.0
2021-12-14 10:15:00,169.42,169.67,169.33,169.46,29271.0,152.4364,152.6613,152.3554,152.4724,29271.0
2021-12-14 10:20:00,169.45,169.49,168.95,168.95,25538.0,152.4634,152.4994,152.0135,152.0135,25538.0
2021-12-14 10:25:00,168.93,169.31,168.84,169.25,14508.0,151.9955,152.3374,151.9146,152.2835,14508.0
2021-12-14 10:30:00,169.26,169.27,168.9,169.06,19151.0,152.2924,152.3014,151.9685,152.1125,19151.0
2021-12-14 10:35:00,169.09,169.17,168.94,168.96,41341.0,152.1395,152.2115,152.0045,152.0225,41341.0
2021-12-14 10:40:00,168.96,169.27,168.96,169.13,29508.0,152.0225,152.3014,152.0225,152.1755,29508.0
2021-12-14 10:45:00,169.13,169.29,169.1,169.22,32616.0,152.1755,152.3194,152.1485,152.2565,32616.0
2021-12-14 10:50:00,169.22,169.54,169.19,169.36,32492.0,152.2565,152.5444,152.2295,152.3824,32492.0
2021-12-14 10:55:00,169.39,169.57,169.19,169.49,41680.0,152.4094,152.5714,152.2295,152.4994,41680.0
2021-12-14 11:00:00,169.49,169.55,169.24,169.45,26486.0,152.4994,152.5534,152.2745,152.4634,26486.0
2021-12-14 11:05:00,169.47,169.7,169.43,169.52,47275.0,152.4814,152.6883,152.4454,152.5264,47275.0
2021-12-14 11:10:00,169.52,169.73,169.49,169.55,55749.0,152.5264,152.7153,152.4994,152.5534,55749.0
2021-12-14 11:15:00,169.53,169.61,169.18,169.2,57856.0,152.5354,152.6074,152.2205,152.2385,57856.0
2021-12-14 11:20:00,169.2,169.2,168.74,168.83,88468.0,152.2385,152.2385,151.8246,151.9056,88468.0
2021-12-14 11:25:00,168.84,169.06,168.77,168.92,63120.0,151.9146,152.1125,151.8516,151.9865,63120.0
2021-12-14 11:30:00,168.96,169.3,168.89,169.08,100726.0,152.0225,152.3284,151.9595,152.1305,100726.0
2021-12-14 11:35:00,169.1,169.1,168.69,168.69,54989.0,152.1485,152.1485,151.7796,151.7796,54989.0
2021-12-14 11:40:00,168.7,168.7,168.37,168.51,129087.0,151.7886,151.7886,151.4917,151.6176,129087.0
2021-12-14 11:45:00,168.5,168.58,168.36,168.37,100852.0,151.6086,151.6806,151.4827,151.4917,100852.0
2021-12-14 11:50:00,168.4,168.84,168.3,168.72,65725.0,151.5187,151.9146,151.4287,151.8066,65725.0
2021-12-14 11:55:00,168.69,168.73,168.55,168.69,31597.0,151.7796,151.8156,151.6536,151.7796,31597.0
2021-12-14 12:00:00,168.72,168.77,168.64,168.66,19803.0,151.8066,151.8516,151.7346,151.7526,19803.0
2021-12-14 12:05:00,168.68,168.92,168.62,168.92,20811.0,151.7706,151.9865,151.7166,151.9865,20811.0
2021-12-14 12:10:00,168.92,168.94,168.67,168.67,13429.0,151.9865,152.0045,151.7616,151.7616,13429.0
2021-12-14 12:15:00,168.66,169.04,168.5,169.03,21152.0,151.7526,152.0945,151.6086,152.0855,21152.0
2021-12-14 12:20:00,169.02,169.22,169.01,169.18,23927.0,152.0765,152.2565,152.0675,152.2205,23927.0
2021-12-14 12:25:00,169.19,169.37,169.07,169.19,19507.0,152.2295,152.3914,152.1215,152.2295,19507.0
2021-12-14 12:30:00,169.19,169.23,169.09,169.19,29426.0,152.2295,152.2655,152.1395,152.2295,29426.0
2021-12-14 12:35:00,169.19,169.28,169.11,169.13,27989.0,152.2295,152.3104,152.1575,152.1755,27989.0
2021-12-14 12:40:00,169.12,169.16,169.03,169.12,13126.0,152.1665,152.2025,152.0855,152.1665,13126.0
2021-12-14 12:45:00,169.1,169.21,169.07,169.15,13271.0,152.1485,152.2475,152.1215,152.1935,13271.0
2021-12-14 12:50:00,169.14,169.15,169.02,169.02,11541.0,152.1845,152.1935,152.0765,152.0765,11541.0
2021-12-14 12:55:00,168.99,169.06,168.9,168.9,7817.0,152.0495,152.1125,151.9685,151.9685,7817.0
2021-12-14 13:00:00,168.9,169.01,168.85,168.85,18663.0,151.9685,152.0675,151.9235,151.9235,18663.0
2021-12-14 13:05:00,168.85,169.01,168.83,169.01,9547.0,151.9235,152.0675,151.9056,152.0675,9547.0
2021-12-14 13:10:00,169.0,169.11,168.96,169.1,10968.0,152.0585,152.1575,152.0225,152.1485,10968.0
2021-12-14 13:15:00,169.08,169.13,169.02,169.13,7510.0,152.1305,152.1755,152.0765,152.1755,7510.0
2021-12-14 13:20:00,169.1,169.19,169.04,169.13,12048.0,152.1485,152.2295,152.0945,152.1755,12048.0
2021-12-14 13:25:00,169.13,169.14,169.03,169.1,9762.0,152.1755,152.1845,152.0855,152.1485,9762.0
2021-12-14 13:30:00,169.12,169.22,169.09,169.17,13655.0,152.1665,152.2565,152.1395,152.2115,13655.0
2021-12-14 13:35:00,169.16,169.21,169.08,169.1,32404.0,152.2025,152.2475,152.1305,152.1485,32404.0
2021-12-14 13:40:00,169.09,169.11,168.98,169.1,11091.0,152.1395,152.1575,152.0405,152.1485,11091.0
2021-12-14 13:45:00,169.08,169.09,168.93,168.97,10968.0,152.1305,152.1395,151.9955,152.0315,10968.0
2021-12-14 13:50:00,168.97,169.08,168.97,169.06,10103.0,152.0315,152.1305,152.0315,152.1125,10103.0
2021-12-14 13:55:00,169.05,169.08,168.97,169.07,7326.0,152.1035,152.1305,152.0315,152.1215,7326.0
2021-12-14 14:00:00,169.09,169.38,169.08,169.38,14909.0,152.1395,152.4004,152.1305,152.4004,14909.0
2021-12-14 14:05:00,169.39,169.4,169.16,169.21,16013.0,152.4094,152.4184,152.2025,152.2475,16013.0
2021-12-14 14:10:00,169.19,169.2,168.94,168.94,20360.0,152.2295,152.2385,152.0045,152.0045,20360.0
2021-12-14 14:15:00,168.94,169.08,168.89,169.06,11242.0,152.0045,152.1305,151.9595,152.1125,11242.0
2021-12-14 14:20:00,169.08,169.16,169.01,169.13,12728.0,152.1305,152.2025,152.0675,152.1755,12728.0
2021-12-14 14:25:00,169.14,169.24,169.12,169.22,11686.0,152.1845,152.2745,152.1665,152.2565,11686.0
2021-12-14 14:30:00,169.24,169.33,169.2,169.3,14946.0,152.2745,152.3554,152.2385,152.3284,14946.0
2021-12-14 14:35:00,169.3,169.36,169.27,169.28,7680.0,152.3284,152.3824,152.3014,152.3104,7680.0
2021-12-14 14:40:00,169.3,169.32,169.16,169.17,38275.0,152.3284,152.3464,152.2025,152.2115,38275.0
2021-12-14 14:45:00,169.18,169.34,169.18,169.29,19606.0,152.2205,152.3644,152.2205,152.3194,19606.0
2021-12-14 14:50:00,169.31,169.38,169.27,169.29,13232.0,152.3374,152.4004,152.3014,152.3194,13232.0
2021-12-14 14:55:00,169.28,169.32,169.25,169.29,11705.0,152.3104,152.3464,152.2835,152.3194,11705.0
2021-12-14 15:00:00,169.3,169.33,169.25,169.28,15103.0,152.3284,152.3554,152.2835,152.3104,15103.0
2021-12-14 15:05:00,169.28,169.42,169.28,169.42,17638.0,152.3104,152.4364,152.3104,152.4364,17638.0
2021-12-14 15:10:00,169.42,169.46,169.33,169.46,24339.0,152.4364,152.4724,152.3554,152.4724,24339.0
2021-12-14 15:15:00,169.45,169.49,169.35,169.36,15784.0,152.4634,152.4994,152.3734,152.3824,15784.0
2021-12-14 15:20:00,169.36,169.45,169.27,169.27,14066.0,152.3824,152.4634,152.3014,152.3014,14066.0
2021-12-14 15:25:00,169.26,169.33,169.13,169.32,22011.0,152.2924,152.3554,152.1755,152.3464,22011.0
2021-12-14 15:30:00,169.33,169.56,169.3,169.51,28983.0,152.3554,152.5624,152.3284,152.5174,28983.0
2021-12-14 15:35:00,169.52,169.6,169.48,169.59,26924.0,152.5264,152.5984,152.4904,152.5894,26924.0
2021-12-14 15:40:00,169.58,169.58,169.29,169.39,33701.0,152.5804,152.5804,152.3194,152.4094,33701.0
2021-12-14 15:45:00,169.37,169.41,169.24,169.25,27684.0,152.3914,152.4274,152.2745,152.2835,27684.0
2021-12-14 15:50:00,169.26,169.44,169.15,169.22,80792.0,152.2924,152.4544,152.1935,152.2565,80792.0
2021-12-14 15:55:00,169.21,169.45,169.21,169.39,227500.0,152.2475,152.4634,152.2475,152.4094,227500.0
2021-12-15 09:30:00,169.98,170.31,169.64,170.0,82421.0,152.9403,153.2372,152.6344,152.9583,82421.0
2021-12-15 09:35:00,169.99,169.99,169.46,169.82,27776.0,152.9493,152.9493,152.4724,152.7963,27776.0
2021-12-15 09:40:00,169.83,170.02,169.65,170.0,25973.0,152.8053,152.9763,152.6434,152.9583,25973.0
2021-12-15 09:45:00,169.97,170.25,169.94,170.05,23621.0,152.9313,153.1832,152.9043,153.0033,23621.0
2021-12-15 09:50:00,170.09,170.53,170.07,170.3,17585.0,153.0392,153.4351,153.0212,153.2282,17585.0
2021-12-15 09:55:00,170.33,170.33,169.89,170.05,11269.0,153.2552,153.2552,152.8593,153.0033,11269.0
2021-12-15 10:00:00,170.02,170.1,169.75,170.09,37558.0,152.9763,153.0482,152.7333,153.0392,37558.0
2021-12-15 10:05:00,170.14,170.41,170.0,170.39,11629.0,153.0842,153.3272,152.9583,153.3092,11629.0
2021-12-15 10:10:00,170.44,170.49,170.18,170.48,14677.0,153.3542,153.3991,153.1202,153.3901,14677.0
2021-12-15 10:15:00,170.4,170.49,170.26,170.26,23825.0,153.3182,153.3991,153.1922,153.1922,23825.0
2021-12-15 10:20:00,170.25,170.3,169.99,170.04,18923.0,153.1832,153.2282,152.9493,152.9943,18923.0
2021-12-15 10:25:00,170.05,170.22,170.03,170.17,14562.0,153.0033,153.1562,152.9853,153.1112,14562.0
2021-12-15 10:30:00,170.17,170.27,169.98,170.02,16722.0,153.1112,153.2012,152.9403,152.9763,16722.0
2021-12-15 10:35:00,170.02,170.24,169.96,170.22,20106.0,152.9763,153.1742,152.9223,153.1562,20106.0
2021-12-15 10:40:00,170.21,170.26,170.06,170.19,21762.0,153.1472,153.1922,153.0123,153.1292,21762.0
2021-12-15 10:45:00,170.18,170.46,170.17,170.46,17067.0,153.1202,153.3722,153.1112,153.3722,17067.0
2021-12-15 10:50:00,170.49,170.59,170.36,170.58,16474.0,153.3991,153.4891,153.2822,153.4801,16474.0
2021-12-15 10:55:00,170.58,170.6,170.44,170.46,20141.0,153.4801,153.4981,153.3542,153.3722,20141.0
2021-12-15 11:00:00,170.46,170.46,170.28,170.44,16195.0,153.3722,153.3722,153.2102,153.3542,16195.0
2021-12-15 11:05:00,170.47,170.56,170.4,170.56,18584.0,153.3812,153.4621,153.3182,153.4621,18584.0
2021-12-15 11:10:00,170.56,170.63,170.46,170.51,14415.0,153.4621,153.5251,153.3722,153.4171,14415.0
2021-12-15 11:15:00,170.48,170.7,170.44,170.66,13689.0,153.3901,153.5881,153.3542,153.5521,13689.0
2021-12-15 11:20:00,170.68,170.83,170.67,170.76,14924.0,153.5701,153.7051,153.5611,153.6421,14924.0
2021-12-15 11:25:00,170.75,170.76,170.62,170.64,19225.0,153.6331,153.6421,153.5161,153.5341,19225.0
2021-12-15 11:30:00,170.67,170.82,170.66,170.82,11089.0,153.5611,153.6961,153.5521,153.6961,11089.0
2021-12-15 11:35:00,170.82,170.82,170.68,170.77,16603.0,153.6961,153.6961,153.5701,153.6511,16603.0
2021-12-15 11:40:00,170.78,171.06,170.78,170.96,32980.0,153.6601,153.912,153.6601,153.822,32980.0
2021-12-15 11:45:00,170.98,170.99,170.83,170.9,20328.0,153.84,153.849,153.7051,153.768,20328.0
2021-12-15 11:50:00,170.89,170.9,170.65,170.66,28600.0,153.759,153.768,153.5431,153.5521,28600.0
2021-12-15 11:55:00,170.64,170.79,170.63,170.69,20222.0,153.5341,153.6691,153.5251,153.5791,20222.0
2021-12-15 12:00:00,170.69,170.8,170.54,170.71,24793.0,153.5791,153.6781,153.4441,153.5971,24793.0
2021-12-15 12:05:00,170.71,170.91,170.71,170.91,16986.0,153.5971,153.777,153.5971,153.777,16986.0
2021-12-15 12:10:00,170.89,171.1,170.88,171.06,16370.0,153.759,153.948,153.7501,153.912,16370.0
2021-12-15 12:15:00,171.05,171.19,171.04,171.14,11307.0,153.903,154.029,153.894,153.984,11307.0
2021-12-15 12:20:00,171.14,171.24,171.08,171.24,7852.0,153.984,154.074,153.93,154.074,7852.0
2021-12-15 12:25:00,171.21,171.24,171.05,171.14,16847.0,154.047,154.074,153.903,153.984,16847.0
2021-12-15 12:30:00,171.14,171.18,170.96,170.96,9576.0,153.984,154.02,153.822,153.822,9576.0
2021-12-15 12:35:00,170.96,171.06,170.96,171.06,19818.0,153.822,153.912,153.822,153.912,19818.0
2021-12-15 12:40:00,171.05,171.05,170.96,171.03,6472.0,153.903,153.903,153.822,153.885,6472.0
2021-12-15 12:45:00,171.03,171.15,171.03,171.09,8975.0,153.885,153.993,153.885,153.939,8975.0
2021-12-15 12:50:00,171.08,171.14,171.07,171.14,11052.0,153.93,153.984,153.921,153.984,11052.0
2021-12-15 12:55:00,171.16,171.21,170.96,171.11,39848.0,154.002,154.047,153.822,153.957,39848.0
2021-12-15 13:00:00,171.11,171.14,171.0,171.06,44672.0,153.957,153.984,153.858,153.912,44672.0
2021-12-15 13:05:00,171.08,171.15,171.03,171.12,13364.0,153.93,153.993,153.885,153.966,13364.0
2021-12-15 13:10:00,171.12,171.17,171.01,171.17,8645.0,153.966,154.011,153.867,154.011,8645.0
2021-12-15 13:15:00,171.17,171.22,171.08,171.08,22223.0,154.011,154.056,153.93,153.93,22223.0
2021-12-15 13:20:00,171.08,171.08,170.95,170.95,9128.0,153.93,153.93,153.813,153.813,9128.0
2021-12-15 13:25:00,170.96,171.12,170.89,171.04,12295.0,153.822,153.966,153.759,153.894,12295.0
2021-12-15 13:30:00,171.04,171.13,171.0,171.08,18861.0,153.894,153.975,153.858,153.93,18861.0
2021-12-15 13:35:00,171.06,171.12,170.95,170.96,13062.0,153.912,153.966,153.813,153.822,13062.0
2021-12-15 13:40:00,170.95,170.95,170.62,170.67,17578.0,153.813,153.813,153.5161,153.5611,17578.0
2021-12-15 13:45:00,170.68,170.8,170.61,170.62,39371.0,153.5701,153.6781,153.5071,153.5161,39371.0
2021-12-15 13:50:00,170.64,170.71,170.63,170.69,20658.0,153.5341,153.5971,153.5251,153.5791,20658.0
2021-12-15 13:55:00,170.67,170.7,170.54,170.66,93618.0,153.5611,153.5881,153.4441,153.5521,93618.0
2021-12-15 14:00:00,170.61,170.66,169.99,170.06,89288.0,153.5071,153.5521,152.9493,153.0123,89288.0
2021-12-15 14:05:00,170.06,170.74,169.86,170.71,80326.0,153.0123,153.6241,152.8323,153.5971,80326.0
2021-12-15 14:10:00,170.75,171.16,170.54,171.15,71658.0,153.6331,154.002,153.4441,153.993,71658.0
2021-12-15 14:15:00,171.14,171.16,170.86,170.87,24669.0,153.984,154.002,153.7321,153.7411,24669.0
2021-12-15 14:20:00,170.87,171.08,170.74,170.8,51552.0,153.7411,153.93,153.6241,153.6781,51552.0
2021-12-15 14:25:00,170.8,171.07,170.79,170.9,107881.0,153.6781,153.921,153.6691,153.768,107881.0
2021-12-15 14:30:00,170.89,171.09,170.85,171.09,37091.0,153.759,153.939,153.7231,153.939,37091.0
2021-12-15 14:35:00,171.07,171.48,171.07,171.48,23615.0,153.921,154.2899,153.921,154.2899,23615.0
2021-12-15 14:40:00,171.44,171.57,171.36,171.44,22038.0,154.2539,154.3709,154.1819,154.2539,22038.0
2021-12-15 14:45:00,171.41,171.58,171.36,171.51,17158.0,154.2269,154.3799,154.1819,154.3169,17158.0
2021-12-15 14:50:00,171.47,171.51,171.37,171.44,24154.0,154.2809,154.3169,154.1909,154.2539,24154.0
2021-12-15 14:55:00,171.42,171.56,171.22,171.3,24841.0,154.2359,154.3619,154.056,154.1279,24841.0
2021-12-15 15:00:00,171.32,171.41,171.17,171.19,27108.0,154.1459,154.2269,154.011,154.029,27108.0
2021-12-15 15:05:00,171.16,171.45,171.16,171.35,30046.0,154.002,154.2629,154.002,154.1729,30046.0
2021-12-15 15:10:00,171.31,171.39,170.99,171.12,57011.0,154.1369,154.2089,153.849,153.966,57011.0
2021-12-15 15:15:00,171.12,171.64,171.09,171.36,38520.0,153.966,154.4339,153.939,154.1819,38520.0
2021-12-15 15:20:00,171.37,171.58,171.36,171.58,48423.0,154.1909,154.3799,154.1819,154.3799,48423.0
2021-12-15 15:25:00,171.59,171.77,171.58,171.73,51992.0,154.3889,154.5508,154.3799,154.5148,51992.0
2021-12-15 15:30:00,171.76,171.78,171.32,171.39,43246.0,154.5418,154.5598,154.1459,154.2089,43246.0
2021-12-15 15:35:00,171.39,171.54,171.3,171.45,45670.0,154.2089,154.3439,154.1279,154.2629,45670.0
2021-12-15 15:40:00,171.45,171.5,171.32,171.33,65605.0,154.2629,154.3079,154.1459,154.1549,65605.0
2021-12-15 15:45:00,171.37,171.37,171.02,171.04,44067.0,154.1909,154.1909,153.876,153.894,44067.0
2021-12-15 15:50:00,171.06,171.66,171.04,171.52,116467.0,153.912,154.4519,153.894,154.3259,116467.0
2021-12-15 15:55:00,171.54,171.72,171.35,171.57,285329.0,154.3439,154.5058,154.1729,154.3709,285329.0
2021-12-16 09:30:00,171.68,171.8,171.1,171.39,105799.0,154.4699,154.5778,153.948,154.2089,105799.0
2021-12-16 09:35:00,171.41,171.65,171.16,171.32,29026.0,154.2269,154.4429,154.002,154.1459,29026.0
2021-12-16 09:40:00,171.29,171.72,171.02,171.66,46068.0,154.119,154.5058,153.876,154.4519,46068.0
2021-12-16 09:45:00,171.64,171.66,171.22,171.24,55178.0,154.4339,154.4519,154.056,154.074,55178.0
2021-12-16 09:50:00,171.23,171.49,171.1,171.4,21112.0,154.065,154.2989,153.948,154.2179,21112.0
2021-12-16 09:55:00,171.32,171.89,171.26,171.85,233650.0,154.1459,154.6588,154.092,154.6228,233650.0
2021-12-16 10:00:00,171.88,172.11,171.73,172.05,74488.0,154.6498,154.8567,154.5148,154.8028,74488.0
2021-12-16 10:05:00,172.03,172.38,172.01,172.25,132477.0,154.7848,155.0997,154.7668,154.9827,132477.0
2021-12-16 10:10:00,172.28,172.61,172.03,172.03,54872.0,155.0097,155.3066,154.7848,154.7848,54872.0
2021-12-16 10:15:00,172.02,172.28,171.99,172.15,21474.0,154.7758,155.0097,154.7488,154.8927,21474.0
2021-12-16 10:20:00,172.2,172.2,171.69,171.72,28565.0,154.9377,154.9377,154.4789,154.5058,28565.0
2021-12-16 10:25:00,171.74,171.93,171.65,171.75,29244.0,154.5238,154.6948,154.4429,154.5328,29244.0
2021-12-16 10:30:00,171.73,171.9,171.69,171.79,20502.0,154.5148,154.6678,154.4789,154.5688,20502.0
2021-12-16 10:35:00,171.84,172.14,171.82,172.09,16352.0,154.6138,154.8837,154.5958,154.8388,16352.0
2021-12-16 10:40:00,172.08,172.21,172.03,172.08,41819.0,154.8298,154.9467,154.7848,154.8298,41819.0
2021-12-16 10:45:00,172.07,172.09,171.91,171.94,21046.0,154.8208,154.8388,154.6768,154.7038,21046.0
2021-12-16 10:50:00,171.91,172.38,171.91,172.36,22591.0,154.6768,155.0997,154.6768,155.0817,22591.0
2021-12-16 10:55:00,172.38,172.53,172.29,172.49,33629.0,155.0997,155.2346,155.0187,155.1987,33629.0
2021-12-16 11:00:00,172.49,172.88,172.49,172.6,35515.0,155.1987,155.5496,155.1987,155.2976,35515.0
2021-12-16 11:05:00,172.59,172.61,172.38,172.47,19580.0,155.2886,155.3066,155.0997,155.1807,19580.0
2021-12-16 11:10:00,172.48,172.51,172.26,172.36,28781.0,155.1897,155.2167,154.9917,155.0817,28781.0
2021-12-16 11:15:00,172.34,172.46,172.33,172.33,15200.0,155.0637,155.1717,155.0547,155.0547,15200.0
2021-12-16 11:20:00,172.36,172.51,172.31,172.45,17229.0,155.0817,155.2167,155.0367,155.1627,17229.0
2021-12-16 11:25:00,172.43,172.6,172.39,172.5,13803.0,155.1447,155.2976,155.1087,155.2077,13803.0
2021-12-16 11:30:00,172.49,172.64,172.46,172.55,19693.0,155.1987,155.3336,155.1717,155.2526,19693.0
2021-12-16 11:35:00,172.58,172.86,172.54,172.86,20233.0,155.2796,155.5316,155.2436,155.5316,20233.0
2021-12-16 11:40:00,172.89,173.1,172.8,173.09,29223.0,155.5586,155.7475,155.4776,155.7385,29223.0
2021-12-16 11:45:00,173.1,173.11,172.8,172.93,15853.0,155.7475,155.7565,155.4776,155.5945,15853.0
2021-12-16 11:50:00,172.9,173.01,172.85,172.94,92715.0,155.5676,155.6665,155.5226,155.6035,92715.0
2021-12-16 11:55:00,172.95,172.99,172.81,172.94,32122.0,155.6125,155.6485,155.4866,155.6035,32122.0
2021-12-16 12:00:00,172.94,172.97,172.69,172.87,13018.0,155.6035,155.6305,155.3786,155.5406,13018.0
2021-12-16 12:05:00,172.83,173.06,172.75,173.0,12772.0,155.5046,155.7115,155.4326,155.6575,12772.0
2021-12-16 12:10:00,173.0,173.09,172.97,172.98,13703.0,155.6575,155.7385,155.6305,155.6395,13703.0
2021-12-16 12:15:00,172.99,173.09,172.95,173.09,13342.0,155.6485,155.7385,155.6125,155.7385,13342.0
2021-12-16 12:20:00,173.1,173.11,172.91,173.09,45825.0,155.7475,155.7565,155.5766,155.7385,45825.0
2021-12-16 12:25:00,173.08,173.2,172.99,173.15,11945.0,155.7295,155.8375,155.6485,155.7925,11945.0
2021-12-16 12:30:00,173.17,173.22,173.11,173.2,12150.0,155.8105,155.8555,155.7565,155.8375,12150.0
2021-12-16 12:35:00,173.2,173.39,173.16,173.35,13687.0,155.8375,156.0084,155.8015,155.9724,13687.0
2021-12-16 12:40:00,173.31,173.56,173.31,173.5,19009.0,155.9365,156.1614,155.9365,156.1074,19009.0
2021-12-16 12:45:00,173.5,173.5,173.13,173.16,35961.0,156.1074,156.1074,155.7745,155.8015,35961.0
2021-12-16 12:50:00,173.14,173.15,172.97,172.98,17250.0,155.7835,155.7925,155.6305,155.6395,17250.0
2021-12-16 12:55:00,172.98,173.01,172.87,172.89,13804.0,155.6395,155.6665,155.5406,155.5586,13804.0
2021-12-16 13:00:00,172.89,172.92,172.79,172.8,16060.0,155.5586,155.5856,155.4686,155.4776,16060.0
2021-12-16 13:05:00,172.8,172.81,172.55,172.55,15446.0,155.4776,155.4866,155.2526,155.2526,15446.0
2021-12-16 13:10:00,172.55,172.72,172.51,172.67,35779.0,155.2526,155.4056,155.2167,155.3606,35779.0
2021-12-16 13:15:00,172.72,172.75,172.62,172.74,14350.0,155.4056,155.4326,155.3156,155.4236,14350.0
2021-12-16 13:20:00,172.75,172.9,172.75,172.79,16931.0,155.4326,155.5676,155.4326,155.4686,16931.0
2021-12-16 13:25:00,172.81,172.81,172.55,172.55,27439.0,155.4866,155.4866,155.2526,155.2526,27439.0
2021-12-16 13:30:00,172.56,172.6,172.41,172.51,59944.0,155.2616,155.2976,155.1267,155.2167,59944.0
2021-12-16 13:35:00,172.51,172.57,172.29,172.3,27596.0,155.2167,155.2706,155.0187,155.0277,27596.0
2021-12-16 13:40:00,172.29,172.51,172.28,172.41,26903.0,155.0187,155.2167,155.0097,155.1267,26903.0
2021-12-16 13:45:00,172.41,172.65,172.4,172.6,22961.0,155.1267,155.3426,155.1177,155.2976,22961.0
2021-12-16 13:50:00,172.62,172.67,172.58,172.64,15475.0,155.3156,155.3606,155.2796,155.3336,15475.0
2021-12-16 13:55:00,172.63,172.71,172.56,172.58,18310.0,155.3246,155.3966,155.2616,155.2796,18310.0
2021-12-16 14:00:00,172.56,172.67,172.54,172.55,18701.0,155.2616,155.3606,155.2436,155.2526,18701.0
2021-12-16 14:05:00,172.56,172.57,172.4,172.41,17233.0,155.2616,155.2706,155.1177,155.1267,17233.0
2021-12-16 14:10:00,172.42,172.48,172.35,172.36,22071.0,155.1357,155.1897,155.0727,155.0817,22071.0
2021-12-16 14:15:00,172.37,172.47,172.32,172.43,28705.0,155.0907,155.1807,155.0457,155.1447,28705.0
2021-12-16 14:20:00,172.42,172.49,172.38,172.39,23261.0,155.1357,155.1987,155.0997,155.1087,23261.0
2021-12-16 14:25:00,172.39,172.5,172.29,172.34,109893.0,155.1087,155.2077,155.0187,155.0637,109893.0
2021-12-16 14:30:00,172.34,172.36,172.19,172.23,51608.0,155.0637,155.0817,154.9287,154.9647,51608.0
2021-12-16 14:35:00,172.24,172.49,172.24,172.48,43331.0,154.9737,155.1987,154.9737,155.1897,43331.0
2021-12-16 14:40:00,172.51,172.54,172.37,172.43,21508.0,155.2167,155.2436,155.0907,155.1447,21508.0
2021-12-16 14:45:00,172.42,172.42,171.9,171.91,35278.0,155.1357,155.1357,154.6678,154.6768,35278.0
2021-12-16 14:50:00,171.91,172.02,171.83,171.85,24906.0,154.6768,154.7758,154.6048,154.6228,24906.0
2021-12-16 14:55:00,171.87,171.96,171.69,171.91,53936.0,154.6408,154.7218,154.4789,154.6768,53936.0
2021-12-16 15:00:00,171.95,172.04,171.73,171.85,58856.0,154.7128,154.7938,154.5148,154.6228,58856.0
2021-12-16 15:05:00,171.87,172.01,171.72,171.72,47242.0,154.6408,154.7668,154.5058,154.5058,47242.0
2021-12-16 15:10:00,171.72,171.81,171.52,171.7,38968.0,154.5058,154.5868,154.3259,154.4878,38968.0
2021-12-16 15:15:00,171.68,171.89,171.65,171.72,49547.0,154.4699,154.6588,154.4429,154.5058,49547.0
2021-12-16 15:20:00,171.72,171.9,171.66,171.7,49687.0,154.5058,154.6678,154.4519,154.4878,49687.0
2021-12-16 15:25:00,171.7,172.01,171.66,171.73,73070.0,154.4878,154.7668,154.4519,154.5148,73070.0
2021-12-16 15:30:00,171.69,171.95,171.69,171.92,56449.0,154.4789,154.7128,154.4789,154.6858,56449.0
2021-12-16 15:35:00,171.91,172.32,171.87,172.3,46120.0,154.6768,155.0457,154.6408,155.0277,46120.0
2021-12-16 15:40:00,172.31,172.4,172.01,172.04,53439.0,155.0367,155.1177,154.7668,154.7938,53439.0
2021-12-16 15:45:00,172.08,172.13,171.76,171.77,53966.0,154.8298,154.8747,154.5418,154.5508,53966.0
2021-12-16 15:50:00,171.78,171.98,171.5,171.67,181787.0,154.5598,154.7398,154.3079,154.4609,181787.0
2021-12-16 15:55:00,171.67,171.97,171.62,171.84,336199.0,154.4609,154.7308,154.4159,154.6138,336199.0
2021-12-17 09:30:00,171.22,171.85,170.8,171.73,1698442.0,154.056,154.6228,153.6781,154.5148,1698442.0
2021-12-17 09:35:00,171.78,171.99,171.49,171.87,42304.0,154.5598,154.7488,154.2989,154.6408,42304.0
2021-12-17 09:40:00,171.91,172.38,171.81,172.17,49118.0,154.6768,155.0997,154.5868,154.9107,49118.0
2021-12-17 09:45:00,172.1,172.22,171.46,171.47,49302.0,154.8478,154.9557,154.2719,154.2809,49302.0
2021-12-17 09:50:00,171.49,171.62,171.32,171.37,66919.0,154.2989,154.4159,154.1459,154.1909,66919.0
2021-12-17 09:55:00,171.41,171.43,170.76,170.79,30511.0,154.2269,154.2449,153.6421,153.6691,30511.0
2021-12-17 10:00:00,170.76,171.01,170.17,170.17,58680.0,153.6421,153.867,153.1112,153.1112,58680.0
2021-12-17 10:05:00,170.2,170.61,170.08,170.5,95722.0,153.1382,153.5071,153.0302,153.4081,95722.0
2021-12-17 10:10:00,170.49,170.64,170.22,170.57,60220.0,153.3991,153.5341,153.1562,153.4711,60220.0
2021-12-17 10:15:00,170.57,171.04,170.57,170.88,54592.0,153.4711,153.894,153.4711,153.7501,54592.0
2021-12-17 10:20:00,170.85,171.13,170.69,170.76,40534.0,153.7231,153.975,153.5791,153.6421,40534.0
2021-12-17 10:25:00,170.75,170.75,170.41,170.42,36049.0,153.6331,153.6331,153.3272,153.3362,36049.0
2021-12-17 10:30:00,170.43,170.91,170.21,170.86,29618.0,153.3452,153.777,153.1472,153.7321,29618.0
2021-12-17 10:35:00,170.93,170.94,170.62,170.64,31069.0,153.795,153.804,153.5161,153.5341,31069.0
2021-12-17 10:40:00,170.67,170.75,170.29,170.64,28221.0,153.5611,153.6331,153.2192,153.5341,28221.0
2021-12-17 10:45:00,170.65,171.13,170.65,171.06,25411.0,153.5431,153.975,153.5431,153.912,25411.0
2021-12-17 10:50:00,171.09,171.32,170.92,171.19,24923.0,153.939,154.1459,153.786,154.029,24923.0
2021-12-17 10:55:00,171.15,171.47,171.06,171.38,22055.0,153.993,154.2809,153.912,154.1999,22055.0
2021-12-17 11:00:00,171.39,171.41,170.78,170.87,22513.0,154.2089,154.2269,153.6601,153.7411,22513.0
2021-12-17 11:05:00,170.89,171.22,170.89,171.18,19887.0,153.759,154.056,153.759,154.02,19887.0
2021-12-17 11:10:00,171.19,171.43,171.08,171.35,20074.0,154.029,154.2449,153.93,154.1729,20074.0
2021-12-17 11:15:00,171.36,171.38,171.2,171.35,14750.0,154.1819,154.1999,154.038,154.1729,14750.0
2021-12-17 11:20:00,171.38,171.4,171.23,171.28,17004.0,154.1999,154.2179,154.065,154.11,17004.0
2021-12-17 11:25:00,171.3,171.3,170.72,170.74,18139.0,154.1279,154.1279,153.6061,153.6241,18139.0
2021-12-17 11:30:00,170.73,170.88,170.49,170.49,18427.0,153.6151,153.7501,153.3991,153.3991,18427.0
2021-12-17 11:35:00,170.54,170.7,170.5,170.55,18516.0,153.4441,153.5881,153.4081,153.4531,18516.0
2021-12-17 11:40:00,170.54,170.75,170.35,170.4,24879.0,153.4441,153.6331,153.2732,153.3182,24879.0
2021-12-17 11:45:00,170.37,170.38,170.08,170.17,29563.0,153.2912,153.3002,153.0302,153.1112,29563.0
2021-12-17 11:50:00,170.2,170.35,170.12,170.23,14916.0,153.1382,153.2732,153.0662,153.1652,14916.0
2021-12-17 11:55:00,170.22,170.53,170.16,170.49,32344.0,153.1562,153.4351,153.1022,153.3991,32344.0
2021-12-17 12:00:00,170.46,170.46,170.21,170.27,10870.0,153.3722,153.3722,153.1472,153.2012,10870.0
2021-12-17 12:05:00,170.29,170.31,169.92,169.94,28433.0,153.2192,153.2372,152.8863,152.9043,28433.0
2021-12-17 12:10:00,169.95,170.19,169.95,170.09,16593.0,152.9133,153.1292,152.9133,153.0392,16593.0
2021-12-17 12:15:00,170.09,170.33,170.09,170.31,17173.0,153.0392,153.2552,153.0392,153.2372,17173.0
2021-12-17 12:20:00,170.34,170.48,170.34,170.45,11616.0,153.2642,153.3901,153.2642,153.3632,11616.0
2021-12-17 12:25:00,170.43,170.45,170.27,170.36,16121.0,153.3452,153.3632,153.2012,153.2822,16121.0
2021-12-17 12:30:00,170.41,170.79,170.41,170.7,15836.0,153.3272,153.6691,153.3272,153.5881,15836.0
2021-12-17 12:35:00,170.7,170.71,170.59,170.61,11042.0,153.5881,153.5971,153.4891,153.5071,11042.0
2021-12-17 12:40:00,170.62,170.62,170.48,170.48,14526.0,153.5161,153.5161,153.3901,153.3901,14526.0
2021-12-17 12:45:00,170.5,170.56,170.49,170.52,10522.0,153.4081,153.4621,153.3991,153.4261,10522.0
2021-12-17 12:50:00,170.52,170.63,170.38,170.42,16938.0,153.4261,153.5251,153.3002,153.3362,16938.0
2021-12-17 12:55:00,170.42,170.54,170.33,170.51,11763.0,153.3362,153.4441,153.2552,153.4171,11763.0
2021-12-17 13:00:00,170.5,170.54,170.3,170.46,20406.0,153.4081,153.4441,153.2282,153.3722,20406.0
2021-12-17 13:05:00,170.45,170.45,170.17,170.18,8398.0,153.3632,153.3632,153.1112,153.1202,8398.0
2021-12-17 13:10:00,170.18,170.22,170.09,170.2,12309.0,153.1202,153.1562,153.0392,153.1382,12309.0
2021-12-17 13:15:00,170.2,170.23,170.1,170.22,9099.0,153.1382,153.1652,153.0482,153.1562,9099.0
2021-12-17 13:20:00,170.23,170.28,170.17,170.27,7541.0,153.1652,153.2102,153.1112,153.2012,7541.0
2021-12-17 13:25:00,170.28,170.51,170.28,170.49,14684.0,153.2102,153.4171,153.2102,153.3991,14684.0
2021-12-17 13:30:00,170.47,170.51,170.4,170.44,11287.0,153.3812,153.4171,153.3182,153.3542,11287.0
2021-12-17 13:35:00,170.46,170.5,170.36,170.4,10159.0,153.3722,153.4081,153.2822,153.3182,10159.0
2021-12-17 13:40:00,170.42,170.42,170.26,170.32,22586.0,153.3362,153.3362,153.1922,153.2462,22586.0
2021-12-17 13:45:00,170.35,170.59,170.34,170.56,10310.0,153.2732,153.4891,153.2642,153.4621,10310.0
2021-12-17 13:50:00,170.58,170.64,170.53,170.53,20039.0,153.4801,153.5341,153.4351,153.4351,20039.0
2021-12-17 13:55:00,170.52,170.72,170.47,170.69,15784.0,153.4261,153.6061,153.3812,153.5791,15784.0
2021-12-17 14:00:00,170.68,170.69,170.42,170.46,9582.0,153.5701,153.5791,153.3362,153.3722,9582.0
2021-12-17 14:05:00,170.47,170.47,170.21,170.36,51091.0,153.3812,153.3812,153.1472,153.2822,51091.0
2021-12-17 14:10:00,170.37,170.47,170.29,170.35,22855.0,153.2912,153.3812,153.2192,153.2732,22855.0
2021-12-17 14:15:00,170.34,170.46,170.33,170.35,16671.0,153.2642,153.3722,153.2552,153.2732,16671.0
2021-12-17 14:20:00,170.34,170.37,170.1,170.1,24392.0,153.2642,153.2912,153.0482,153.0482,24392.0
2021-12-17 14:25:00,170.12,170.12,169.73,169.74,37454.0,153.0662,153.0662,152.7153,152.7243,37454.0
2021-12-17 14:30:00,169.78,169.93,169.77,169.84,27278.0,152.7603,152.8953,152.7513,152.8143,27278.0
2021-12-17 14:35:00,169.84,169.85,169.64,169.7,19608.0,152.8143,152.8233,152.6344,152.6883,19608.0
2021-12-17 14:40:00,169.72,169.72,169.56,169.63,27163.0,152.7063,152.7063,152.5624,152.6254,27163.0
2021-12-17 14:45:00,169.61,169.97,169.59,169.83,19902.0,152.6074,152.9313,152.5894,152.8053,19902.0
2021-12-17 14:50:00,169.83,169.83,169.6,169.61,16397.0,152.8053,152.8053,152.5984,152.6074,16397.0
2021-12-17 14:55:00,169.62,169.79,169.59,169.67,17148.0,152.6164,152.7693,152.5894,152.6613,17148.0
2021-12-17 15:00:00,169.68,169.98,169.67,169.82,32017.0,152.6703,152.9403,152.6613,152.7963,32017.0
2021-12-17 15:05:00,169.82,169.86,169.73,169.73,14314.0,152.7963,152.8323,152.7153,152.7153,14314.0
2021-12-17 15:10:00,169.72,169.8,169.65,169.8,17546.0,152.7063,152.7783,152.6434,152.7783,17546.0
2021-12-17 15:15:00,169.81,169.86,169.68,169.76,26424.0,152.7873,152.8323,152.6703,152.7423,26424.0
2021-12-17 15:20:00,169.75,169.84,169.68,169.83,15816.0,152.7333,152.8143,152.6703,152.8053,15816.0
2021-12-17 15:25:00,169.83,169.83,169.56,169.62,20788.0,152.8053,152.8053,152.5624,152.6164,20788.0
2021-12-17 15:30:00,169.65,169.76,169.55,169.62,31523.0,152.6434,152.7423,152.5534,152.6164,31523.0
2021-12-17 15:35:00,169.66,169.7,169.44,169.63,27856.0,152.6524,152.6883,152.4544,152.6254,27856.0
2021-12-17 15:40:00,169.6,169.78,169.54,169.66,33450.0,152.5984,152.7603,152.5444,152.6524,33450.0
2021-12-17 15:45:00,169.65,169.66,168.92,168.92,58676.0,152.6434,152.6524,151.9865,151.9865,58676.0
2021-12-17 15:50:00,168.9,168.97,168.05,168.47,256968.0,151.9685,152.0315,151.2037,151.5816,256968.0
2021-12-17 15:55:00,168.47,168.56,168.09,168.18,401850.0,151.5816,151.6626,151.2397,151.3207,401850.0
2021-12-20 09:30:00,167.19,168.58,166.75,168.5,134553.0,150.43,151.6806,150.0341,151.6086,134553.0
2021-12-20 09:35:00,168.41,168.5,167.84,168.39,90935.0,151.5277,151.6086,151.0148,151.5097,90935.0
2021-12-20 09:40:00,168.41,168.76,168.16,168.71,93520.0,151.5277,151.8426,151.3027,151.7976,93520.0
2021-12-20 09:45:00,168.66,169.09,168.57,168.73,45395.0,151.7526,152.1395,151.6716,151.8156,45395.0
2021-12-20 09:50:00,168.75,168.79,168.11,168.24,28346.0,151.8336,151.8696,151.2577,151.3747,28346.0
2021-12-20 09:55:00,168.3,168.49,168.2,168.27,42114.0,151.4287,151.5996,151.3387,151.4017,42114.0
2021-12-20 10:00:00,168.3,168.59,168.2,168.43,27538.0,151.4287,151.6896,151.3387,151.5457,27538.0
2021-12-20 10:05:00,168.45,168.49,168.13,168.29,27051.0,151.5636,151.5996,151.2757,151.4197,27051.0
2021-12-20 10:10:00,168.25,168.48,168.2,168.21,27309.0,151.3837,151.5906,151.3387,151.3477,27309.0
2021-12-20 10:15:00,168.19,168.37,168.11,168.22,36385.0,151.3297,151.4917,151.2577,151.3567,36385.0
2021-12-20 10:20:00,168.17,168.24,167.91,168.03,28748.0,151.3117,151.3747,151.0778,151.1858,28748.0
2021-12-20 10:25:00,168.05,168.11,167.74,167.9,21030.0,151.2037,151.2577,150.9248,151.0688,21030.0
2021-12-20 10:30:00,167.93,168.1,167.76,168.05,25758.0,151.0958,151.2487,150.9428,151.2037,25758.0
2021-12-20 10:35:00,168.01,168.31,168.01,168.17,23944.0,151.1678,151.4377,151.1678,151.3117,23944.0
2021-12-20 10:40:00,168.14,168.2,167.94,168.2,24789.0,151.2847,151.3387,151.1048,151.3387,24789.0
2021-12-20 10:45:00,168.2,168.29,167.91,168.16,22786.0,151.3387,151.4197,151.0778,151.3027,22786.0
2021-12-20 10:50:00,168.16,168.18,167.99,168.07,16751.0,151.3027,151.3207,151.1498,151.2217,16751.0
2021-12-20 10:55:00,168.1,168.14,167.89,167.91,25416.0,151.2487,151.2847,151.0598,151.0778,25416.0
2021-12-20 11:00:00,167.84,168.17,167.75,168.15,18947.0,151.0148,151.3117,150.9338,151.2937,18947.0
2021-12-20 11:05:00,168.14,168.4,168.11,168.31,18916.0,151.2847,151.5187,151.2577,151.4377,18916.0
2021-12-20 11:10:00,168.27,168.4,168.22,168.25,21185.0,151.4017,151.5187,151.3567,151.3837,21185.0
2021-12-20 11:15:00,168.25,168.64,168.25,168.63,27588.0,151.3837,151.7346,151.3837,151.7256,27588.0
2021-12-20 11:20:00,168.62,168.72,168.54,168.67,18990.0,151.7166,151.8066,151.6446,151.7616,18990.0
2021-12-20 11:25:00,168.68,168.68,168.4,168.49,17695.0,151.7706,151.7706,151.5187,151.5996,17695.0
2021-12-20 11:30:00,168.49,168.51,168.16,168.19,22041.0,151.5996,151.6176,151.3027,151.3297,22041.0
2021-12-20 11:35:00,168.19,168.27,168.06,168.2,13453.0,151.3297,151.4017,151.2127,151.3387,13453.0
2021-12-20 11:40:00,168.19,168.21,168.03,168.18,12350.0,151.3297,151.3477,151.1858,151.3207,12350.0
2021-12-20 11:45:00,168.15,168.15,168.02,168.09,16059.0,151.2937,151.2937,151.1768,151.2397,16059.0
2021-12-20 11:50:00,168.1,168.22,168.0,168.18,25050.0,151.2487,151.3567,151.1588,151.3207,25050.0
2021-12-20 11:55:00,168.16,168.25,168.11,168.23,12944.0,151.3027,151.3837,151.2577,151.3657,12944.0
2021-12-20 12:00:00,168.22,168.32,168.16,168.3,23915.0,151.3567,151.4467,151.3027,151.4287,23915.0
2021-12-20 12:05:00,168.3,168.35,168.18,168.35,22595.0,151.4287,151.4737,151.3207,151.4737,22595.0
2021-12-20 12:10:00,168.37,168.39,168.23,168.25,15765.0,151.4917,151.5097,151.3657,151.3837,15765.0
2021-12-20 12:15:00,168.23,168.41,168.15,168.37,17354.0,151.3657,151.5277,151.2937,151.4917,17354.0
2021-12-20 12:20:00,168.38,168.41,168.11,168.15,34899.0,151.5007,151.5277,151.2577,151.2937,34899.0
2021-12-20 12:25:00,168.16,168.27,168.07,168.22,7477.0,151.3027,151.4017,151.2217,151.3567,7477.0
2021-12-20 12:30:00,168.21,168.21,167.97,167.99,16415.0,151.3477,151.3477,151.1318,151.1498,16415.0
2021-12-20 12:35:00,167.94,168.12,167.89,168.12,16022.0,151.1048,151.2667,151.0598,151.2667,16022.0
2021-12-20 12:40:00,168.13,168.17,168.03,168.13,15799.0,151.2757,151.3117,151.1858,151.2757,15799.0
2021-12-20 12:45:00,168.13,168.15,168.01,168.03,25383.0,151.2757,151.2937,151.1678,151.1858,25383.0
2021-12-20 12:50:00,168.03,168.19,168.03,168.18,40240.0,151.1858,151.3297,151.1858,151.3207,40240.0
2021-12-20 12:55:00,168.19,168.19,167.93,167.93,34877.0,151.3297,151.3297,151.0958,151.0958,34877.0
2021-12-20 13:00:00,167.94,168.09,167.88,168.08,14362.0,151.1048,151.2397,151.0508,151.2307,14362.0
2021-12-20 13:05:00,168.11,168.25,168.1,168.22,21620.0,151.2577,151.3837,151.2487,151.3567,21620.0
2021-12-20 13:10:00,168.25,168.26,168.15,168.22,25071.0,151.3837,151.3927,151.2937,151.3567,25071.0
2021-12-20 13:15:00,168.22,168.24,168.09,168.12,19141.0,151.3567,151.3747,151.2397,151.2667,19141.0
2021-12-20 13:20:00,168.1,168.27,168.05,168.22,58901.0,151.2487,151.4017,151.2037,151.3567,58901.0
2021-12-20 13:25:00,168.24,168.41,168.23,168.39,14107.0,151.3747,151.5277,151.3657,151.5097,14107.0
2021-12-20 13:30:00,168.39,168.65,168.36,168.56,17960.0,151.5097,151.7436,151.4827,151.6626,17960.0
2021-12-20 13:35:00,168.58,168.67,168.55,168.65,25228.0,151.6806,151.7616,151.6536,151.7436,25228.0
2021-12-20 13:40:00,168.66,168.79,168.51,168.56,20105.0,151.7526,151.8696,151.6176,151.6626,20105.0
2021-12-20 13:45:00,168.56,168.63,168.49,168.59,11345.0,151.6626,151.7256,151.5996,151.6896,11345.0
2021-12-20 13:50:00,168.59,168.7,168.53,168.7,11978.0,151.6896,151.7886,151.6356,151.7886,11978.0
2021-12-20 13:55:00,168.68,168.75,168.59,168.59,13974.0,151.7706,151.8336,151.6896,151.6896,13974.0
2021-12-20 14:00:00,168.63,168.79,168.58,168.67,15814.0,151.7256,151.8696,151.6806,151.7616,15814.0
2021-12-20 14:05:00,168.68,168.84,168.65,168.84,25164.0,151.7706,151.9146,151.7436,151.9146,25164.0
2021-12-20 14:10:00,168.83,168.84,168.68,168.7,16156.0,151.9056,151.9146,151.7706,151.7886,16156.0
2021-12-20 14:15:00,168.69,168.78,168.67,168.73,9109.0,151.7796,151.8606,151.7616,151.8156,9109.0
2021-12-20 14:20:00,168.75,168.76,168.66,168.67,13764.0,151.8336,151.8426,151.7526,151.7616,13764.0
2021-12-20 14:25:00,168.69,168.7,168.55,168.68,13634.0,151.7796,151.7886,151.6536,151.7706,13634.0
2021-12-20 14:30:00,168.67,168.71,168.41,168.5,23246.0,151.7616,151.7976,151.5277,151.6086,23246.0
2021-12-20 14:35:00,168.5,168.55,168.45,168.46,17985.0,151.6086,151.6536,151.5636,151.5726,17985.0
2021-12-20 14:40:00,168.46,168.51,168.43,168.47,21054.0,151.5726,151.6176,151.5457,151.5816,21054.0
2021-12-20 14:45:00,168.45,168.47,168.39,168.44,9177.0,151.5636,151.5816,151.5097,151.5546,9177.0
2021-12-20 14:50:00,168.47,168.62,168.47,168.59,18738.0,151.5816,151.7166,151.5816,151.6896,18738.0
2021-12-20 14:55:00,168.59,168.64,168.43,168.45,26611.0,151.6896,151.7346,151.5457,151.5636,26611.0
2021-12-20 15:00:00,168.45,168.62,168.35,168.6,23247.0,151.5636,151.7166,151.4737,151.6986,23247.0
2021-12-20 15:05:00,168.63,168.63,168.43,168.59,31521.0,151.7256,151.7256,151.5457,151.6896,31521.0
2021-12-20 15:10:00,168.59,168.7,168.52,168.52,37444.0,151.6896,151.7886,151.6266,151.6266,37444.0
2021-12-20 15:15:00,168.53,168.66,168.45,168.54,19797.0,151.6356,151.7526,151.5636,151.6446,19797.0
2021-12-20 15:20:00,168.55,168.68,168.51,168.58,24676.0,151.6536,151.7706,151.6176,151.6806,24676.0
2021-12-20 15:25:00,168.58,168.78,168.53,168.76,25979.0,151.6806,151.8606,151.6356,151.8426,25979.0
2021-12-20 15:30:00,168.74,168.99,168.69,168.93,28371.0,151.8246,152.0495,151.7796,151.9955,28371.0
2021-12-20 15:35:00,168.94,168.99,168.81,168.88,36064.0,152.0045,152.0495,151.8876,151.9505,36064.0
2021-12-20 15:40:00,168.86,168.98,168.83,168.97,33511.0,151.9325,152.0405,151.9056,152.0315,33511.0
2021-12-20 15:45:00,168.96,169.26,168.94,169.19,47185.0,152.0225,152.2924,152.0045,152.2295,47185.0
2021-12-20 15:50:00,169.23,169.41,169.09,169.1,88955.0,152.2655,152.4274,152.1395,152.1485,88955.0
2021-12-20 15:55:00,169.12,169.5,169.09,169.45,227594.0,152.1665,152.5084,152.1395,152.4634,227594.0
2021-12-21 09:30:00,169.06,169.48,168.73,169.0,78269.0,152.1125,152.4904,151.8156,152.0585,78269.0
2021-12-21 09:35:00,168.94,169.19,168.86,168.97,29775.0,152.0045,152.2295,151.9325,152.0315,29775.0
2021-12-21 09:40:00,168.98,169.61,168.91,169.49,25699.0,152.0405,152.6074,151.9775,152.4994,25699.0
2021-12-21 09:45:00,169.39,169.39,168.82,168.82,26246.0,152.4094,152.4094,151.8966,151.8966,26246.0
2021-12-21 09:50:00,168.82,169.17,168.71,169.06,32492.0,151.8966,152.2115,151.7976,152.1125,32492.0
2021-12-21 09:55:00,169.05,169.09,168.58,168.8,34276.0,152.1035,152.1395,151.6806,151.8786,34276.0
2021-12-21 10:00:00,168.83,168.84,168.03,168.18,28254.0,151.9056,151.9146,151.1858,151.3207,28254.0
2021-12-21 10:05:00,168.19,168.25,168.05,168.25,19142.0,151.3297,151.3837,151.2037,151.3837,19142.0
2021-12-21 10:10:00,168.28,168.33,168.05,168.24,26010.0,151.4107,151.4557,151.2037,151.3747,26010.0
2021-12-21 10:15:00,168.29,168.49,168.25,168.49,7818.0,151.4197,151.5996,151.3837,151.5996,7818.0
2021-12-21 10:20:00,168.5,168.89,168.5,168.83,12618.0,151.6086,151.9595,151.6086,151.9056,12618.0
2021-12-21 10:25:00,168.79,168.8,168.45,168.6,12177.0,151.8696,151.8786,151.5636,151.6986,12177.0
2021-12-21 10:30:00,168.58,168.75,168.54,168.69,6931.0,151.6806,151.8336,151.6446,151.7796,6931.0
2021-12-21 10:35:00,168.66,168.69,168.24,168.25,20440.0,151.7526,151.7796,151.3747,151.3837,20440.0
2021-12-21 10:40:00,168.24,168.36,168.04,168.08,8976.0,151.3747,151.4827,151.1947,151.2307,8976.0
2021-12-21 10:45:00,168.05,168.05,167.87,167.95,25250.0,151.2037,151.2037,151.0418,151.1138,25250.0
2021-12-21 10:50:00,167.94,168.0,167.85,168.0,27720.0,151.1048,151.1588,151.0238,151.1588,27720.0
2021-12-21 10:55:00,168.0,168.09,167.78,167.8,29595.0,151.1588,151.2397,150.9608,150.9788,29595.0
2021-12-21 11:00:00,167.79,167.98,167.79,167.86,18493.0,150.9698,151.1408,150.9698,151.0328,18493.0
2021-12-21 11:05:00,167.85,168.04,167.84,168.03,12011.0,151.0238,151.1947,151.0148,151.1858,12011.0
2021-12-21 11:10:00,168.01,168.01,167.83,167.96,21082.0,151.1678,151.1678,151.0058,151.1228,21082.0
2021-12-21 11:15:00,167.96,167.96,167.77,167.95,9116.0,151.1228,151.1228,150.9518,151.1138,9116.0
2021-12-21 11:20:00,167.96,168.05,167.89,167.92,6576.0,151.1228,151.2037,151.0598,151.0868,6576.0
2021-12-21 11:25:00,167.91,168.01,167.81,168.0,12035.0,151.0778,151.1678,150.9878,151.1588,12035.0
2021-12-21 11:30:00,168.01,168.22,168.01,168.16,11004.0,151.1678,151.3567,151.1678,151.3027,11004.0
2021-12-21 11:35:00,168.18,168.41,168.07,168.39,16370.0,151.3207,151.5277,151.2217,151.5097,16370.0
2021-12-21 11:40:00,168.41,168.76,168.37,168.76,17105.0,151.5277,151.8426,151.4917,151.8426,17105.0
2021-12-21 11:45:00,168.81,168.82,168.68,168.77,7778.0,151.8876,151.8966,151.7706,151.8516,7778.0
2021-12-21 11:50:00,168.78,168.85,168.71,168.72,22075.0,151.8606,151.9235,151.7976,151.8066,22075.0
2021-12-21 11:55:00,168.73,168.74,168.51,168.55,14907.0,151.8156,151.8246,151.6176,151.6536,14907.0
2021-12-21 12:00:00,168.56,168.64,168.51,168.59,10602.0,151.6626,151.7346,151.6176,151.6896,10602.0
2021-12-21 12:05:00,168.59,168.77,168.58,168.73,14148.0,151.6896,151.8516,151.6806,151.8156,14148.0
2021-12-21 12:10:00,168.72,168.9,168.7,168.87,9780.0,151.8066,151.9685,151.7886,151.9415,9780.0
2021-12-21 12:15:00,168.87,168.88,168.73,168.73,12391.0,151.9415,151.9505,151.8156,151.8156,12391.0
2021-12-21 12:20:00,168.72,168.8,168.7,168.8,11564.0,151.8066,151.8786,151.7886,151.8786,11564.0
2021-12-21 12:25:00,168.78,168.87,168.71,168.87,12040.0,151.8606,151.9415,151.7976,151.9415,12040.0
2021-12-21 12:30:00,168.92,169.06,168.87,169.01,6664.0,151.9865,152.1125,151.9415,152.0675,6664.0
2021-12-21 12:35:00,168.99,169.09,168.9,169.01,12831.0,152.0495,152.1395,151.9685,152.0675,12831.0
2021-12-21 12:40:00,169.02,169.04,168.89,168.9,14438.0,152.0765,152.0945,151.9595,151.9685,14438.0
2021-12-21 12:45:00,168.91,168.96,168.87,168.96,8553.0,151.9775,152.0225,151.9415,152.0225,8553.0
2021-12-21 12:50:00,168.94,169.12,168.86,169.12,12606.0,152.0045,152.1665,151.9325,152.1665,12606.0
2021-12-21 12:55:00,169.11,169.12,168.93,168.95,10845.0,152.1575,152.1665,151.9955,152.0135,10845.0
2021-12-21 13:00:00,168.93,168.95,168.83,168.87,9880.0,151.9955,152.0135,151.9056,151.9415,9880.0
2021-12-21 13:05:00,168.89,168.89,168.7,168.73,20809.0,151.9595,151.9595,151.7886,151.8156,20809.0
2021-12-21 13:10:00,168.69,168.73,168.58,168.58,9941.0,151.7796,151.8156,151.6806,151.6806,9941.0
2021-12-21 13:15:00,168.6,168.6,168.43,168.44,7003.0,151.6986,151.6986,151.5457,151.5546,7003.0
2021-12-21 13:20:00,168.44,168.56,168.44,168.51,6825.0,151.5546,151.6626,151.5546,151.6176,6825.0
2021-12-21 13:25:00,168.5,168.61,168.47,168.47,11755.0,151.6086,151.7076,151.5816,151.5816,11755.0
2021-12-21 13:30:00,168.48,168.6,168.45,168.46,10611.0,151.5906,151.6986,151.5636,151.5726,10611.0
2021-12-21 13:35:00,168.45,168.57,168.43,168.55,15288.0,151.5636,151.6716,151.5457,151.6536,15288.0
2021-12-21 13:40:00,168.55,168.64,168.41,168.64,11839.0,151.6536,151.7346,151.5277,151.7346,11839.0
2021-12-21 13:45:00,168.63,168.78,168.62,168.75,8093.0,151.7256,151.8606,151.7166,151.8336,8093.0
2021-12-21 13:50:00,168.76,168.8,168.61,168.64,13456.0,151.8426,151.8786,151.7076,151.7346,13456.0
2021-12-21 13:55:00,168.67,168.75,168.63,168.63,8223.0,151.7616,151.8336,151.7256,151.7256,8223.0
2021-12-21 14:00:00,168.63,168.72,168.61,168.66,14716.0,151.7256,151.8066,151.7076,151.7526,14716.0
2021-12-21 14:05:00,168.65,168.72,168.59,168.6,18120.0,151.7436,151.8066,151.6896,151.6986,18120.0
2021-12-21 14:10:00,168.6,168.67,168.56,168.6,17513.0,151.6986,151.7616,151.6626,151.6986,17513.0
2021-12-21 14:15:00,168.6,168.61,168.4,168.44,13870.0,151.6986,151.7076,151.5187,151.5546,13870.0
2021-12-21 14:20:00,168.45,168.61,168.39,168.61,18366.0,151.5636,151.7076,151.5097,151.7076,18366.0
2021-12-21 14:25:00,168.6,168.75,168.59,168.67,10458.0,151.6986,151.8336,151.6896,151.7616,10458.0
2021-12-21 14:30:00,168.68,168.7,168.53,168.63,10064.0,151.7706,151.7886,151.6356,151.7256,10064.0
2021-12-21 14:35:00,168.63,168.67,168.47,168.47,12222.0,151.7256,151.7616,151.5816,151.5816,12222.0
2021-12-21 14:40:00,168.47,168.55,168.47,168.51,10042.0,151.5816,151.6536,151.5816,151.6176,10042.0
2021-12-21 14:45:00,168.5,168.66,168.5,168.55,14860.0,151.6086,151.7526,151.6086,151.6536,14860.0
2021-12-21 14:50:00,168.55,168.64,168.54,168.58,8851.0,151.6536,151.7346,151.6446,151.6806,8851.0
2021-12-21 14:55:00,168.59,168.75,168.59,168.72,8814.0,151.6896,151.8336,151.6896,151.8066,8814.0
2021-12-21 15:00:00,168.73,168.78,168.69,168.73,9502.0,151.8156,151.8606,151.7796,151.8156,9502.0
2021-12-21 15:05:00,168.71,168.87,168.69,168.76,18400.0,151.7976,151.9415,151.7796,151.8426,18400.0
2021-12-21 15:10:00,168.75,168.87,168.64,168.85,9277.0,151.8336,151.9415,151.7346,151.9235,9277.0
2021-12-21 15:15:00,168.87,169.01,168.84,168.99,15036.0,151.9415,152.0675,151.9146,152.0495,15036.0
2021-12-21 15:20:00,169.0,169.08,168.97,169.01,13159.0,152.0585,152.1305,152.0315,152.0675,13159.0
2021-12-21 15:25:00,169.0,169.05,168.95,169.04,15019.0,152.0585,152.1035,152.0135,152.0945,15019.0
2021-12-21 15:30:00,169.02,169.02,168.83,168.92,13059.0,152.0765,152.0765,151.9056,151.9865,13059.0
2021-12-21 15:35:00,168.88,168.91,168.76,168.83,17144.0,151.9505,151.9775,151.8426,151.9056,17144.0
2021-12-21 15:40:00,168.86,168.97,168.8,168.84,20879.0,151.9325,152.0315,151.8786,151.9146,20879.0
2021-12-21 15:45:00,168.84,168.85,168.64,168.64,39700.0,151.9146,151.9235,151.7346,151.7346,39700.0
2021-12-21 15:50:00,168.65,169.15,168.65,169.08,64476.0,151.7436,152.1935,151.7436,152.1305,64476.0
2021-12-21 15:55:00,169.05,169.07,168.88,168.9,186111.0,152.1035,152.1215,151.9505,151.9685,186111.0
2021-12-22 09:30:00,168.95,169.4,168.61,168.87,65749.0,152.0135,152.4184,151.7076,151.9415,65749.0
2021-12-22 09:35:00,169.0,169.07,168.57,168.65,18880.0,152.0585,152.1215,151.6716,151.7436,18880.0
2021-12-22 09:40:00,168.66,168.75,168.27,168.64,63853.0,151.7526,151.8336,151.4017,151.7346,63853.0
2021-12-22 09:45:00,168.66,168.99,168.6,168.95,33888.0,151.7526,152.0495,151.6986,152.0135,33888.0
2021-12-22 09:50:00,169.01,169.08,168.65,168.69,29185.0,152.0675,152.1305,151.7436,151.7796,29185.0
2021-12-22 09:55:00,168.66,168.96,168.62,168.8,20633.0,151.7526,152.0225,151.7166,151.8786,20633.0
2021-12-22 10:00:00,168.83,169.18,168.8,169.11,24978.0,151.9056,152.2205,151.8786,152.1575,24978.0
2021-12-22 10:05:00,169.13,169.47,169.12,169.34,22410.0,152.1755,152.4814,152.1665,152.3644,22410.0
2021-12-22 10:10:00,169.34,169.36,168.92,168.99,15735.0,152.3644,152.3824,151.9865,152.0495,15735.0
2021-12-22 10:15:00,168.98,169.06,168.8,168.85,18442.0,152.0405,152.1125,151.8786,151.9235,18442.0
2021-12-22 10:20:00,168.9,169.0,168.74,168.97,7512.0,151.9685,152.0585,151.8246,152.0315,7512.0
2021-12-22 10:25:00,169.01,169.15,168.91,169.13,10976.0,152.0675,152.1935,151.9775,152.1755,10976.0
2021-12-22 10:30:00,169.11,169.11,168.88,169.0,10573.0,152.1575,152.1575,151.9505,152.0585,10573.0
2021-12-22 10:35:00,169.02,169.21,168.96,169.18,24305.0,152.0765,152.2475,152.0225,152.2205,24305.0
2021-12-22 10:40:00,169.25,169.56,169.2,169.43,29624.0,152.2835,152.5624,152.2385,152.4454,29624.0
2021-12-22 10:45:00,169.43,169.51,169.34,169.39,9478.0,152.4454,152.5174,152.3644,152.4094,9478.0
2021-12-22 10:50:00,169.42,169.62,169.42,169.51,15136.0,152.4364,152.6164,152.4364,152.5174,15136.0
2021-12-22 10:55:00,169.51,169.77,169.51,169.73,16481.0,152.5174,152.7513,152.5174,152.7153,16481.0
2021-12-22 11:00:00,169.75,169.76,169.56,169.6,17113.0,152.7333,152.7423,152.5624,152.5984,17113.0
2021-12-22 11:05:00,169.62,169.67,169.35,169.42,21702.0,152.6164,152.6613,152.3734,152.4364,21702.0
2021-12-22 11:10:00,169.43,169.46,169.3,169.31,16015.0,152.4454,152.4724,152.3284,152.3374,16015.0
2021-12-22 11:15:00,169.31,169.37,169.23,169.28,20880.0,152.3374,152.3914,152.2655,152.3104,20880.0
2021-12-22 11:20:00,169.29,169.33,169.2,169.22,13960.0,152.3194,152.3554,152.2385,152.2565,13960.0
2021-12-22 11:25:00,169.2,169.28,169.14,169.27,16320.0,152.2385,152.3104,152.1845,152.3014,16320.0
2021-12-22 11:30:00,169.29,169.37,169.22,169.22,9513.0,152.3194,152.3914,152.2565,152.2565,9513.0
2021-12-22 11:35:00,169.23,169.3,169.15,169.15,12078.0,152.2655,152.3284,152.1935,152.1935,12078.0
2021-12-22 11:40:00,169.17,169.27,169.14,169.19,22071.0,152.2115,152.3014,152.1845,152.2295,22071.0
2021-12-22 11:45:00,169.21,169.26,169.07,169.17,17113.0,152.2475,152.2924,152.1215,152.2115,17113.0
2021-12-22 11:50:00,169.17,169.21,169.07,169.07,23773.0,152.2115,152.2475,152.1215,152.1215,23773.0
2021-12-22 11:55:00,169.09,169.24,169.04,169.14,15449.0,152.1395,152.2745,152.0945,152.1845,15449.0
2021-12-22 12:00:00,169.14,169.16,168.99,169.11,7788.0,152.1845,152.2025,152.0495,152.1575,7788.0
2021-12-22 12:05:00,169.11,169.25,169.1,169.23,9274.0,152.1575,152.2835,152.1485,152.2655,9274.0
2021-12-22 12:10:00,169.22,169.31,169.18,169.24,8910.0,152.2565,152.3374,152.2205,152.2745,8910.0
2021-12-22 12:15:00,169.26,169.3,169.19,169.27,12316.0,152.2924,152.3284,152.2295,152.3014,12316.0
2021-12-22 12:20:00,169.23,169.45,169.21,169.36,31352.0,152.2655,152.4634,152.2475,152.3824,31352.0
2021-12-22 12:25:00,169.37,169.4,169.3,169.36,15570.0,152.3914,152.4184,152.3284,152.3824,15570.0
2021-12-22 12:30:00,169.39,169.48,169.39,169.43,8107.0,152.4094,152.4904,152.4094,152.4454,8107.0
2021-12-22 12:35:00,169.42,169.42,169.33,169.41,8260.0,152.4364,152.4364,152.3554,152.4274,8260.0
2021-12-22 12:40:00,169.41,169.57,169.39,169.54,8163.0,152.4274,152.5714,152.4094,152.5444,8163.0
2021-12-22 12:45:00,169.55,169.57,169.48,169.55,9103.0,152.5534,152.5714,152.4904,152.5534,9103.0
2021-12-22 12:50:00,169.55,169.71,169.55,169.65,13873.0,152.5534,152.6973,152.5534,152.6434,13873.0
2021-12-22 12:55:00,169.66,169.76,169.66,169.67,9181.0,152.6524,152.7423,152.6524,152.6613,9181.0
2021-12-22 13:00:00,169.67,169.7,169.56,169.57,11779.0,152.6613,152.6883,152.5624,152.5714,11779.0
2021-12-22 13:05:00,169.61,169.64,169.54,169.58,9700.0,152.6074,152.6344,152.5444,152.5804,9700.0
2021-12-22 13:10:00,169.59,169.65,169.55,169.55,9651.0,152.5894,152.6434,152.5534,152.5534,9651.0
2021-12-22 13:15:00,169.54,169.57,169.49,169.56,10498.0,152.5444,152.5714,152.4994,152.5624,10498.0
2021-12-22 13:20:00,169.57,169.62,169.49,169.49,7119.0,152.5714,152.6164,152.4994,152.4994,7119.0
2021-12-22 13:25:00,169.52,169.57,169.51,169.55,13508.0,152.5264,152.5714,152.5174,152.5534,13508.0
2021-12-22 13:30:00,169.55,169.64,169.52,169.59,11030.0,152.5534,152.6344,152.5264,152.5894,11030.0
2021-12-22 13:35:00,169.56,169.66,169.53,169.64,7936.0,152.5624,152.6524,152.5354,152.6344,7936.0
2021-12-22 13:40:00,169.64,169.66,169.54,169.56,10088.0,152.6344,152.6524,152.5444,152.5624,10088.0
2021-12-22 13:45:00,169.55,169.62,169.53,169.53,9509.0,152.5534,152.6164,152.5354,152.5354,9509.0
2021-12-22 13:50:00,169.52,169.57,169.49,169.49,14741.0,152.5264,152.5714,152.4994,152.4994,14741.0
2021-12-22 13:55:00,169.49,169.49,169.43,169.46,9454.0,152.4994,152.4994,152.4454,152.4724,9454.0
2021-12-22 14:00:00,169.47,169.55,169.35,169.35,11073.0,152.4814,152.5534,152.3734,152.3734,11073.0
2021-12-22 14:05:00,169.38,169.45,169.33,169.41,9221.0,152.4004,152.4634,152.3554,152.4274,9221.0
2021-12-22 14:10:00,169.4,169.41,169.33,169.38,10274.0,152.4184,152.4274,152.3554,152.4004,10274.0
2021-12-22 14:15:00,169.38,169.46,169.36,169.38,10946.0,152.4004,152.4724,152.3824,152.4004,10946.0
2021-12-22 14:20:00,169.36,169.51,169.32,169.45,7988.0,152.3824,152.5174,152.3464,152.4634,7988.0
2021-12-22 14:25:00,169.45,169.51,169.41,169.46,7534.0,152.4634,152.5174,152.4274,152.4724,7534.0
2021-12-22 14:30:00,169.47,169.48,169.33,169.37,12053.0,152.4814,152.4904,152.3554,152.3914,12053.0
2021-12-22 14:35:00,169.36,169.4,169.25,169.25,8225.0,152.3824,152.4184,152.2835,152.2835,8225.0
2021-12-22 14:40:00,169.28,169.35,169.26,169.31,9810.0,152.3104,152.3734,152.2924,152.3374,9810.0
2021-12-22 14:45:00,169.31,169.33,169.23,169.3,8258.0,152.3374,152.3554,152.2655,152.3284,8258.0
2021-12-22 14:50:00,169.33,169.35,169.21,169.34,14207.0,152.3554,152.3734,152.2475,152.3644,14207.0
2021-12-22 14:55:00,169.34,169.45,169.34,169.42,11009.0,152.3644,152.4634,152.3644,152.4364,11009.0
2021-12-22 15:00:00,169.4,169.41,169.34,169.4,10232.0,152.4184,152.4274,152.3644,152.4184,10232.0
2021-12-22 15:05:00,169.37,169.37,169.25,169.29,23591.0,152.3914,152.3914,152.2835,152.3194,23591.0
2021-12-22 15:10:00,169.3,169.48,169.29,169.47,10962.0,152.3284,152.4904,152.3194,152.4814,10962.0
2021-12-22 15:15:00,169.47,169.51,169.42,169.47,16235.0,152.4814,152.5174,152.4364,152.4814,16235.0
2021-12-22 15:20:00,169.46,169.46,169.32,169.38,16604.0,152.4724,152.4724,152.3464,152.4004,16604.0
2021-12-22 15:25:00,169.38,169.56,169.37,169.52,10912.0,152.4004,152.5624,152.3914,152.5264,10912.0
2021-12-22 15:30:00,169.5,169.55,169.43,169.55,16363.0,152.5084,152.5534,152.4454,152.5534,16363.0
2021-12-22 15:35:00,169.56,169.56,169.4,169.42,15885.0,152.5624,152.5624,152.4184,152.4364,15885.0
2021-12-22 15:40:00,169.41,169.57,169.39,169.57,24104.0,152.4274,152.5714,152.4094,152.5714,24104.0
2021-12-22 15:45:00,169.58,169.62,169.52,169.62,27780.0,152.5804,152.6164,152.5264,152.6164,27780.0
2021-12-22 15:50:00,169.62,169.75,169.51,169.67,92071.0,152.6164,152.7333,152.5174,152.6613,92071.0
2021-12-22 15:55:00,169.66,169.99,169.66,169.97,335735.0,152.6524,152.9493,152.6524,152.9313,335735.0
2021-12-23 09:30:00,169.89,170.29,169.7,170.0,72280.0,152.8593,153.2192,152.6883,152.9583,72280.0
2021-12-23 09:35:00,170.0,170.34,169.9,170.28,19424.0,152.9583,153.2642,152.8683,153.2102,19424.0
2021-12-23 09:40:00,170.26,170.34,170.01,170.13,18419.0,153.1922,153.2642,152.9673,153.0752,18419.0
2021-12-23 09:45:00,170.16,170.44,170.15,170.38,19921.0,153.1022,153.3542,153.0932,153.3002,19921.0
2021-12-23 09:50:00,170.4,170.52,170.24,170.3,17537.0,153.3182,153.4261,153.1742,153.2282,17537.0
2021-12-23 09:55:00,170.32,170.47,170.21,170.31,19939.0,153.2462,153.3812,153.1472,153.2372,19939.0
2021-12-23 10:00:00,170.32,170.52,170.27,170.45,15026.0,153.2462,153.4261,153.2012,153.3632,15026.0
2021-12-23 10:05:00,170.46,170.56,170.34,170.41,12466.0,153.3722,153.4621,153.2642,153.3272,12466.0
2021-12-23 10:10:00,170.42,170.46,170.33,170.44,11333.0,153.3362,153.3722,153.2552,153.3542,11333.0
2021-12-23 10:15:00,170.43,170.48,170.36,170.43,9730.0,153.3452,153.3901,153.2822,153.3452,9730.0
2021-12-23 10:20:00,170.45,170.56,170.44,170.49,8183.0,153.3632,153.4621,153.3542,153.3991,8183.0
2021-12-23 10:25:00,170.51,170.63,170.43,170.53,10046.0,153.4171,153.5251,153.3452,153.4351,10046.0
2021-12-23 10:30:00,170.53,170.54,170.27,170.28,8588.0,153.4351,153.4441,153.2012,153.2102,8588.0
2021-12-23 10:35:00,170.24,170.34,170.2,170.27,9303.0,153.1742,153.2642,153.1382,153.2012,9303.0
2021-12-23 10:40:00,170.28,170.35,170.12,170.14,8673.0,153.2102,153.2732,153.0662,153.0842,8673.0
2021-12-23 10:45:00,170.11,170.27,170.11,170.14,7143.0,153.0572,153.2012,153.0572,153.0842,7143.0
2021-12-23 10:50:00,170.14,170.3,170.13,170.27,4886.0,153.0842,153.2282,153.0752,153.2012,4886.0
2021-12-23 10:55:00,170.26,170.34,170.26,170.33,8747.0,153.1922,153.2642,153.1922,153.2552,8747.0
2021-12-23 11:00:00,170.31,170.39,170.29,170.33,4727.0,153.2372,153.3092,153.2192,153.2552,4727.0
2021-12-23 11:05:00,170.34,170.6,170.34,170.52,5298.0,153.2642,153.4981,153.2642,153.4261,5298.0
2021-12-23 11:10:00,170.52,170.54,170.4,170.41,9842.0,153.4261,153.4441,153.3182,153.3272,9842.0
2021-12-23 11:15:00,170.38,170.38,170.31,170.35,5704.0,153.3002,153.3002,153.2372,153.2732,5704.0
2021-12-23 11:20:00,170.32,170.33,170.1,170.2,5986.0,153.2462,153.2552,153.0482,153.1382,5986.0
2021-12-23 11:25:00,170.25,170.28,170.14,170.17,9847.0,153.1832,153.2102,153.0842,153.1112,9847.0
2021-12-23 11:30:00,170.18,170.22,170.11,170.14,14636.0,153.1202,153.1562,153.0572,153.0842,14636.0
2021-12-23 11:35:00,170.1,170.19,170.07,170.18,9829.0,153.0482,153.1292,153.0212,153.1202,9829.0
2021-12-23 11:40:00,170.17,170.19,170.11,170.12,6313.0,153.1112,153.1292,153.0572,153.0662,6313.0
2021-12-23 11:45:00,170.11,170.23,170.04,170.16,15660.0,153.0572,153.1652,152.9943,153.1022,15660.0
2021-12-23 11:50:00,170.14,170.25,170.12,170.24,8300.0,153.0842,153.1832,153.0662,153.1742,8300.0
2021-12-23 11:55:00,170.24,170.3,170.15,170.16,10100.0,153.1742,153.2282,153.0932,153.1022,10100.0
2021-12-23 12:00:00,170.14,170.17,170.03,170.06,10848.0,153.0842,153.1112,152.9853,153.0123,10848.0
2021-12-23 12:05:00,170.09,170.09,169.85,169.87,7204.0,153.0392,153.0392,152.8233,152.8413,7204.0
2021-12-23 12:10:00,169.88,169.94,169.84,169.89,8402.0,152.8503,152.9043,152.8143,152.8593,8402.0
2021-12-23 12:15:00,169.86,169.93,169.81,169.86,11142.0,152.8323,152.8953,152.7873,152.8323,11142.0
2021-12-23 12:20:00,169.86,169.87,169.74,169.75,8116.0,152.8323,152.8413,152.7243,152.7333,8116.0
2021-12-23 12:25:00,169.75,169.75,169.68,169.71,16131.0,152.7333,152.7333,152.6703,152.6973,16131.0
2021-12-23 12:30:00,169.7,169.73,169.55,169.55,9270.0,152.6883,152.7153,152.5534,152.5534,9270.0
2021-12-23 12:35:00,169.56,169.61,169.48,169.52,20467.0,152.5624,152.6074,152.4904,152.5264,20467.0
2021-12-23 12:40:00,169.49,169.54,169.33,169.34,9798.0,152.4994,152.5444,152.3554,152.3644,9798.0
2021-12-23 12:45:00,169.31,169.46,169.25,169.43,10810.0,152.3374,152.4724,152.2835,152.4454,10810.0
2021-12-23 12:50:00,169.42,169.55,169.36,169.54,7852.0,152.4364,152.5534,152.3824,152.5444,7852.0
2021-12-23 12:55:00,169.59,169.59,169.48,169.52,8916.0,152.5894,152.5894,152.4904,152.5264,8916.0
2021-12-23 13:00:00,169.52,169.54,169.39,169.4,7421.0,152.5264,152.5444,152.4094,152.4184,7421.0
2021-12-23 13:05:00,169.39,169.43,169.31,169.33,8173.0,152.4094,152.4454,152.3374,152.3554,8173.0
2021-12-23 13:10:00,169.3,169.4,169.29,169.38,11420.0,152.3284,152.4184,152.3194,152.4004,11420.0
2021-12-23 13:15:00,169.36,169.37,169.26,169.3,10954.0,152.3824,152.3914,152.2924,152.3284,10954.0
2021-12-23 13:20:00,169.29,169.33,169.26,169.28,8447.0,152.3194,152.3554,152.2924,152.3104,8447.0
2021-12-23 13:25:00,169.26,169.41,169.25,169.41,6986.0,152.2924,152.4274,152.2835,152.4274,6986.0
2021-12-23 13:30:00,169.42,169.57,169.41,169.54,16890.0,152.4364,152.5714,152.4274,152.5444,16890.0
2021-12-23 13:35:00,169.55,169.6,169.53,169.59,7046.0,152.5534,152.5984,152.5354,152.5894,7046.0
2021-12-23 13:40:00,169.58,169.58,169.46,169.57,13917.0,152.5804,152.5804,152.4724,152.5714,13917.0
2021-12-23 13:45:00,169.56,169.6,169.44,169.47,7470.0,152.5624,152.5984,152.4544,152.4814,7470.0
2021-12-23 13:50:00,169.49,169.52,169.46,169.48,12346.0,152.4994,152.5264,152.4724,152.4904,12346.0
2021-12-23 13:55:00,169.48,169.53,169.46,169.47,9190.0,152.4904,152.5354,152.4724,152.4814,9190.0
2021-12-23 14:00:00,169.48,169.64,169.45,169.59,13505.0,152.4904,152.6344,152.4634,152.5894,13505.0
2021-12-23 14:05:00,169.59,169.6,169.51,169.56,16290.0,152.5894,152.5984,152.5174,152.5624,16290.0
2021-12-23 14:10:00,169.55,169.59,169.44,169.44,20116.0,152.5534,152.5894,152.4544,152.4544,20116.0
2021-12-23 14:15:00,169.42,169.53,169.42,169.5,9271.0,152.4364,152.5354,152.4364,152.5084,9271.0
2021-12-23 14:20:00,169.49,169.53,169.42,169.44,13845.0,152.4994,152.5354,152.4364,152.4544,13845.0
2021-12-23 14:25:00,169.43,169.54,169.42,169.54,12204.0,152.4454,152.5444,152.4364,152.5444,12204.0
2021-12-23 14:30:00,169.53,169.7,169.49,169.67,16482.0,152.5354,152.6883,152.4994,152.6613,16482.0
2021-12-23 14:35:00,169.66,169.71,169.65,169.71,11315.0,152.6524,152.6973,152.6434,152.6973,11315.0
2021-12-23 14:40:00,169.7,169.7,169.61,169.62,5720.0,152.6883,152.6883,152.6074,152.6164,5720.0
2021-12-23 14:45:00,169.63,169.86,169.62,169.86,13680.0,152.6254,152.8323,152.6164,152.8323,13680.0
2021-12-23 14:50:00,169.84,169.93,169.84,169.9,7547.0,152.8143,152.8953,152.8143,152.8683,7547.0
2021-12-23 14:55:00,169.9,169.96,169.89,169.89,7808.0,152.8683,152.9223,152.8593,152.8593,7808.0
2021-12-23 15:00:00,169.91,169.92,169.8,169.8,10289.0,152.8773,152.8863,152.7783,152.7783,10289.0
2021-12-23 15:05:00,169.82,169.88,169.72,169.75,18354.0,152.7963,152.8503,152.7063,152.7333,18354.0
2021-12-23 15:10:00,169.77,169.81,169.71,169.78,11023.0,152.7513,152.7873,152.6973,152.7603,11023.0
2021-12-23 15:15:00,169.78,169.82,169.67,169.81,10411.0,152.7603,152.7963,152.6613,152.7873,10411.0
2021-12-23 15:20:00,169.81,169.83,169.74,169.82,10233.0,152.7873,152.8053,152.7243,152.7963,10233.0
2021-12-23 15:25:00,169.82,169.93,169.76,169.87,35299.0,152.7963,152.8953,152.7423,152.8413,35299.0
2021-12-23 15:30:00,169.87,169.9,169.65,169.68,21048.0,152.8413,152.8683,152.6434,152.6703,21048.0
2021-12-23 15:35:00,169.68,169.78,169.65,169.72,21901.0,152.6703,152.7603,152.6434,152.7063,21901.0
2021-12-23 15:40:00,169.7,169.85,169.67,169.85,17280.0,152.6883,152.8233,152.6613,152.8233,17280.0
2021-12-23 15:45:00,169.84,170.03,169.83,170.02,29510.0,152.8143,152.9853,152.8053,152.9763,29510.0
2021-12-23 15:50:00,170.01,170.1,169.75,169.88,55442.0,152.9673,153.0482,152.7333,152.8503,55442.0
2021-12-23 15:55:00,169.89,169.98,169.73,169.78,130336.0,152.8593,152.9403,152.7153,152.7603,130336.0
2021-12-27 09:30:00,169.79,170.73,169.71,170.47,67376.0,152.7693,153.6151,152.6973,153.3812,67376.0
2021-12-27 09:35:00,170.5,170.74,170.15,170.31,13191.0,153.4081,153.6241,153.0932,153.2372,13191.0
2021-12-27 09:40:00,170.41,170.45,169.76,169.86,13056.0,153.3272,153.3632,152.7423,152.8323,13056.0
2021-12-27 09:45:00,169.85,170.25,169.8,170.19,27802.0,152.8233,153.1832,152.7783,153.1292,27802.0
2021-12-27 09:50:00,170.33,170.61,170.26,170.56,9690.0,153.2552,153.5071,153.1922,153.4621,9690.0
2021-12-27 09:55:00,170.59,170.62,170.41,170.45,7289.0,153.4891,153.5161,153.3272,153.3632,7289.0
2021-12-27 10:00:00,170.42,170.58,170.33,170.37,11807.0,153.3362,153.4801,153.2552,153.2912,11807.0
2021-12-27 10:05:00,170.41,170.42,170.09,170.15,11989.0,153.3272,153.3362,153.0392,153.0932,11989.0
2021-12-27 10:10:00,170.23,170.37,170.15,170.36,7101.0,153.1652,153.2912,153.0932,153.2822,7101.0
2021-12-27 10:15:00,170.32,170.55,170.32,170.38,10706.0,153.2462,153.4531,153.2462,153.3002,10706.0
2021-12-27 10:20:00,170.38,170.42,170.27,170.33,4989.0,153.3002,153.3362,153.2012,153.2552,4989.0
2021-12-27 10:25:00,170.33,170.45,170.23,170.43,8776.0,153.2552,153.3632,153.1652,153.3452,8776.0
2021-12-27 10:30:00,170.46,170.58,170.46,170.56,16026.0,153.3722,153.4801,153.3722,153.4621,16026.0
2021-12-27 10:35:00,170.54,170.7,170.51,170.58,7245.0,153.4441,153.5881,153.4171,153.4801,7245.0
2021-12-27 10:40:00,170.62,170.9,170.57,170.83,13582.0,153.5161,153.768,153.4711,153.7051,13582.0
2021-12-27 10:45:00,170.81,170.81,170.6,170.64,10621.0,153.6871,153.6871,153.4981,153.5341,10621.0
2021-12-27 10:50:00,170.61,170.75,170.61,170.7,16149.0,153.5071,153.6331,153.5071,153.5881,16149.0
2021-12-27 10:55:00,170.68,170.69,170.6,170.65,7762.0,153.5701,153.5791,153.4981,153.5431,7762.0
2021-12-27 11:00:00,170.67,170.72,170.63,170.72,9866.0,153.5611,153.6061,153.5251,153.6061,9866.0
2021-12-27 11:05:00,170.7,170.73,170.51,170.57,40942.0,153.5881,153.6151,153.4171,153.4711,40942.0
2021-12-27 11:10:00,170.58,170.62,170.4,170.5,10241.0,153.4801,153.5161,153.3182,153.4081,10241.0
2021-12-27 11:15:00,170.52,170.63,170.5,170.58,13248.0,153.4261,153.5251,153.4081,153.4801,13248.0
2021-12-27 11:20:00,170.57,170.72,170.57,170.68,10076.0,153.4711,153.6061,153.4711,153.5701,10076.0
2021-12-27 11:25:00,170.69,170.69,170.55,170.59,11984.0,153.5791,153.5791,153.4531,153.4891,11984.0
2021-12-27 11:30:00,170.61,170.79,170.6,170.79,11908.0,153.5071,153.6691,153.4981,153.6691,11908.0
2021-12-27 11:35:00,170.79,170.79,170.67,170.75,13395.0,153.6691,153.6691,153.5611,153.6331,13395.0
2021-12-27 11:40:00,170.75,170.75,170.6,170.63,8261.0,153.6331,153.6331,153.4981,153.5251,8261.0
2021-12-27 11:45:00,170.63,170.75,170.63,170.75,5248.0,153.5251,153.6331,153.5251,153.6331,5248.0
2021-12-27 11:50:00,170.75,170.76,170.63,170.7,4427.0,153.6331,153.6421,153.5251,153.5881,4427.0
2021-12-27 11:55:00,170.69,170.77,170.66,170.77,5990.0,153.5791,153.6511,153.5521,153.6511,5990.0
2021-12-27 12:00:00,170.78,170.83,170.72,170.83,8683.0,153.6601,153.7051,153.6061,153.7051,8683.0
2021-12-27 12:05:00,170.83,170.87,170.72,170.74,4082.0,153.7051,153.7411,153.6061,153.6241,4082.0
2021-12-27 12:10:00,170.74,170.82,170.7,170.78,9783.0,153.6241,153.6961,153.5881,153.6601,9783.0
2021-12-27 12:15:00,170.78,170.87,170.77,170.86,8006.0,153.6601,153.7411,153.6511,153.7321,8006.0
2021-12-27 12:20:00,170.86,170.94,170.85,170.86,7733.0,153.7321,153.804,153.7231,153.7321,7733.0
2021-12-27 12:25:00,170.85,170.9,170.76,170.78,8326.0,153.7231,153.768,153.6421,153.6601,8326.0
2021-12-27 12:30:00,170.74,170.75,170.65,170.69,10440.0,153.6241,153.6331,153.5431,153.5791,10440.0
2021-12-27 12:35:00,170.69,170.85,170.69,170.83,12182.0,153.5791,153.7231,153.5791,153.7051,12182.0
2021-12-27 12:40:00,170.85,170.86,170.77,170.83,16780.0,153.7231,153.7321,153.6511,153.7051,16780.0
2021-12-27 12:45:00,170.83,170.84,170.78,170.81,9024.0,153.7051,153.7141,153.6601,153.6871,9024.0
2021-12-27 12:50:00,170.81,170.85,170.77,170.78,13652.0,153.6871,153.7231,153.6511,153.6601,13652.0
2021-12-27 12:55:00,170.77,170.8,170.73,170.74,8826.0,153.6511,153.6781,153.6151,153.6241,8826.0
2021-12-27 13:00:00,170.76,170.79,170.71,170.78,5785.0,153.6421,153.6691,153.5971,153.6601,5785.0
2021-12-27 13:05:00,170.8,170.8,170.72,170.77,4715.0,153.6781,153.6781,153.6061,153.6511,4715.0
2021-12-27 13:10:00,170.75,170.78,170.71,170.74,6356.0,153.6331,153.6601,153.5971,153.6241,6356.0
2021-12-27 13:15:00,170.73,170.74,170.69,170.7,5045.0,153.6151,153.6241,153.5791,153.5881,5045.0
2021-12-27 13:20:00,170.71,170.79,170.67,170.78,6732.0,153.5971,153.6691,153.5611,153.6601,6732.0
2021-12-27 13:25:00,170.77,170.87,170.77,170.82,13518.0,153.6511,153.7411,153.6511,153.6961,13518.0
2021-12-27 13:30:00,170.83,170.91,170.82,170.87,7113.0,153.7051,153.777,153.6961,153.7411,7113.0
2021-12-27 13:35:00,170.81,170.93,170.81,170.91,6473.0,153.6871,153.795,153.6871,153.777,6473.0
2021-12-27 13:40:00,170.93,170.95,170.9,170.91,4930.0,153.795,153.813,153.768,153.777,4930.0
2021-12-27 13:45:00,170.9,170.96,170.84,170.87,5252.0,153.768,153.822,153.7141,153.7411,5252.0
2021-12-27 13:50:00,170.85,170.89,170.83,170.89,4645.0,153.7231,153.759,153.7051,153.759,4645.0
2021-12-27 13:55:00,170.87,170.96,170.85,170.94,10543.0,153.7411,153.822,153.7231,153.804,10543.0
2021-12-27 14:00:00,170.93,170.93,170.82,170.83,8227.0,153.795,153.795,153.6961,153.7051,8227.0
2021-12-27 14:05:00,170.8,170.85,170.78,170.82,10808.0,153.6781,153.7231,153.6601,153.6961,10808.0
2021-12-27 14:10:00,170.81,170.93,170.8,170.86,5501.0,153.6871,153.795,153.6781,153.7321,5501.0
2021-12-27 14:15:00,170.86,170.91,170.8,170.84,5743.0,153.7321,153.777,153.6781,153.7141,5743.0
2021-12-27 14:20:00,170.85,170.93,170.82,170.88,5440.0,153.7231,153.795,153.6961,153.7501,5440.0
2021-12-27 14:25:00,170.86,170.95,170.86,170.93,9189.0,153.7321,153.813,153.7321,153.795,9189.0
2021-12-27 14:30:00,170.93,170.94,170.86,170.88,23568.0,153.795,153.804,153.7321,153.7501,23568.0
2021-12-27 14:35:00,170.89,171.05,170.89,171.05,10355.0,153.759,153.903,153.759,153.903,10355.0
2021-12-27 14:40:00,171.05,171.09,171.0,171.0,11164.0,153.903,153.939,153.858,153.858,11164.0
2021-12-27 14:45:00,170.99,171.0,170.9,170.91,6843.0,153.849,153.858,153.768,153.777,6843.0
2021-12-27 14:50:00,170.91,171.02,170.87,170.9,8683.0,153.777,153.876,153.7411,153.768,8683.0
2021-12-27 14:55:00,170.89,170.99,170.89,170.96,17500.0,153.759,153.849,153.759,153.822,17500.0
2021-12-27 15:00:00,170.97,171.02,170.89,170.99,14461.0,153.831,153.876,153.759,153.849,14461.0
2021-12-27 15:05:00,170.99,171.0,170.85,170.96,12473.0,153.849,153.858,153.7231,153.822,12473.0
2021-12-27 15:10:00,170.96,170.97,170.87,170.97,6742.0,153.822,153.831,153.7411,153.831,6742.0
2021-12-27 15:15:00,170.94,170.95,170.85,170.95,10965.0,153.804,153.813,153.7231,153.813,10965.0
2021-12-27 15:20:00,170.96,171.11,170.96,171.04,16275.0,153.822,153.957,153.822,153.894,16275.0
2021-12-27 15:25:00,171.04,171.16,171.03,171.16,12426.0,153.894,154.002,153.885,154.002,12426.0
2021-12-27 15:30:00,171.17,171.34,171.16,171.26,22506.0,154.011,154.1639,154.002,154.092,22506.0
2021-12-27 15:35:00,171.23,171.35,171.21,171.3,16310.0,154.065,154.1729,154.047,154.1279,16310.0
2021-12-27 15:40:00,171.3,171.31,171.19,171.28,19364.0,154.1279,154.1369,154.029,154.11,19364.0
2021-12-27 15:45:00,171.3,171.39,171.29,171.37,20858.0,154.1279,154.2089,154.119,154.1909,20858.0
2021-12-27 15:50:00,171.39,171.56,171.27,171.4,70098.0,154.2089,154.3619,154.101,154.2179,70098.0
2021-12-27 15:55:00,171.41,171.49,171.36,171.49,73337.0,154.2269,154.2989,154.1819,154.2989,73337.0
2021-12-28 09:30:00,171.46,171.98,171.2,171.91,43136.0,154.2719,154.7398,154.038,154.6768,43136.0
2021-12-28 09:35:00,171.79,172.04,171.64,171.98,16423.0,154.5688,154.7938,154.4339,154.7398,16423.0
2021-12-28 09:40:00,171.91,171.95,171.48,171.5,6636.0,154.6768,154.7128,154.2899,154.3079,6636.0
2021-12-28 09:45:00,171.54,171.81,171.54,171.81,25661.0,154.3439,154.5868,154.3439,154.5868,25661.0
2021-12-28 09:50:00,171.85,171.88,171.5,171.5,4752.0,154.6228,154.6498,154.3079,154.3079,4752.0
2021-12-28 09:55:00,171.49,171.77,171.41,171.76,11027.0,154.2989,154.5508,154.2269,154.5418,11027.0
2021-12-28 10:00:00,171.77,171.84,171.71,171.79,21953.0,154.5508,154.6138,154.4968,154.5688,21953.0
2021-12-28 10:05:00,171.79,172.1,171.79,171.97,42823.0,154.5688,154.8478,154.5688,154.7308,42823.0
2021-12-28 10:10:00,172.0,172.36,171.96,172.33,14148.0,154.7578,155.0817,154.7218,155.0547,14148.0
2021-12-28 10:15:00,172.36,172.41,172.11,172.26,17100.0,155.0817,155.1267,154.8567,154.9917,17100.0
2021-12-28 10:20:00,172.29,172.31,172.01,172.05,8512.0,155.0187,155.0367,154.7668,154.8028,8512.0
2021-12-28 10:25:00,172.04,172.06,171.91,171.91,20192.0,154.7938,154.8118,154.6768,154.6768,20192.0
2021-12-28 10:30:00,171.92,171.92,171.74,171.85,13225.0,154.6858,154.6858,154.5238,154.6228,13225.0
2021-12-28 10:35:00,171.84,172.06,171.81,172.0,15661.0,154.6138,154.8118,154.5868,154.7578,15661.0
2021-12-28 10:40:00,171.99,172.11,171.93,172.07,12184.0,154.7488,154.8567,154.6948,154.8208,12184.0
2021-12-28 10:45:00,172.08,172.3,172.07,172.28,10235.0,154.8298,155.0277,154.8208,155.0097,10235.0
2021-12-28 10:50:00,172.31,172.33,172.13,172.15,9426.0,155.0367,155.0547,154.8747,154.8927,9426.0
2021-12-28 10:55:00,172.17,172.25,172.17,172.23,8215.0,154.9107,154.9827,154.9107,154.9647,8215.0
2021-12-28 11:00:00,172.23,172.37,172.2,172.23,12839.0,154.9647,155.0907,154.9377,154.9647,12839.0
2021-12-28 11:05:00,172.24,172.43,172.23,172.4,12922.0,154.9737,155.1447,154.9647,155.1177,12922.0
2021-12-28 11:10:00,172.39,172.7,172.38,172.7,30810.0,155.1087,155.3876,155.0997,155.3876,30810.0
2021-12-28 11:15:00,172.71,172.79,172.66,172.67,19271.0,155.3966,155.4686,155.3516,155.3606,19271.0
2021-12-28 11:20:00,172.68,172.7,172.56,172.62,17985.0,155.3696,155.3876,155.2616,155.3156,17985.0
2021-12-28 11:25:00,172.62,172.72,172.59,172.71,10400.0,155.3156,155.4056,155.2886,155.3966,10400.0
2021-12-28 11:30:00,172.7,172.75,172.56,172.61,15056.0,155.3876,155.4326,155.2616,155.3066,15056.0
2021-12-28 11:35:00,172.64,172.71,172.61,172.64,15967.0,155.3336,155.3966,155.3066,155.3336,15967.0
2021-12-28 11:40:00,172.61,172.61,172.45,172.45,10763.0,155.3066,155.3066,155.1627,155.1627,10763.0
2021-12-28 11:45:00,172.49,172.62,172.49,172.51,8883.0,155.1987,155.3156,155.1987,155.2167,8883.0
2021-12-28 11:50:00,172.52,172.59,172.43,172.52,9220.0,155.2256,155.2886,155.1447,155.2256,9220.0
2021-12-28 11:55:00,172.53,172.61,172.52,172.55,6716.0,155.2346,155.3066,155.2256,155.2526,6716.0
2021-12-28 12:00:00,172.53,172.67,172.53,172.61,8083.0,155.2346,155.3606,155.2346,155.3066,8083.0
2021-12-28 12:05:00,172.59,172.66,172.58,172.61,7585.0,155.2886,155.3516,155.2796,155.3066,7585.0
2021-12-28 12:10:00,172.63,172.67,172.55,172.57,5064.0,155.3246,155.3606,155.2526,155.2706,5064.0
2021-12-28 12:15:00,172.58,172.59,172.5,172.51,8492.0,155.2796,155.2886,155.2077,155.2167,8492.0
2021-12-28 12:20:00,172.54,172.55,172.48,172.52,7485.0,155.2436,155.2526,155.1897,155.2256,7485.0
2021-12-28 12:25:00,172.49,172.5,172.39,172.46,11118.0,155.1987,155.2077,155.1087,155.1717,11118.0
2021-12-28 12:30:00,172.46,172.47,172.23,172.24,12301.0,155.1717,155.1807,154.9647,154.9737,12301.0
2021-12-28 12:35:00,172.25,172.33,172.23,172.28,9322.0,154.9827,155.0547,154.9647,155.0097,9322.0
2021-12-28 12:40:00,172.28,172.28,172.18,172.19,5629.0,155.0097,155.0097,154.9197,154.9287,5629.0
2021-12-28 12:45:00,172.18,172.22,172.14,172.14,8727.0,154.9197,154.9557,154.8837,154.8837,8727.0
2021-12-28 12:50:00,172.14,172.3,172.11,172.3,11611.0,154.8837,155.0277,154.8567,155.0277,11611.0
2021-12-28 12:55:00,172.31,172.37,172.28,172.37,5591.0,155.0367,155.0907,155.0097,155.0907,5591.0
2021-12-28 13:00:00,172.38,172.44,172.31,172.42,5931.0,155.0997,155.1537,155.0367,155.1357,5931.0
2021-12-28 13:05:00,172.43,172.54,172.42,172.48,7809.0,155.1447,155.2436,155.1357,155.1897,7809.0
2021-12-28 13:10:00,172.48,172.48,172.31,172.35,5612.0,155.1897,155.1897,155.0367,155.0727,5612.0
2021-12-28 13:15:00,172.34,172.39,172.33,172.39,9547.0,155.0637,155.1087,155.0547,155.1087,9547.0
2021-12-28 13:20:00,172.36,172.41,172.34,172.39,8969.0,155.0817,155.1267,155.0637,155.1087,8969.0
2021-12-28 13:25:00,172.37,172.4,172.3,172.33,5585.0,155.0907,155.1177,155.0277,155.0547,5585.0
2021-12-28 13:30:00,172.33,172.47,172.33,172.45,5626.0,155.0547,155.1807,155.0547,155.1627,5626.0
2021-12-28 13:35:00,172.45,172.45,172.3,172.31,5719.0,155.1627,155.1627,155.0277,155.0367,5719.0
2021-12-28 13:40:00,172.31,172.34,172.25,172.26,9996.0,155.0367,155.0637,154.9827,154.9917,9996.0
2021-12-28 13:45:00,172.22,172.26,172.22,172.24,6646.0,154.9557,154.9917,154.9557,154.9737,6646.0
2021-12-28 13:50:00,172.24,172.32,172.23,172.26,6142.0,154.9737,155.0457,154.9647,154.9917,6142.0
2021-12-28 13:55:00,172.26,172.39,172.25,172.36,9211.0,154.9917,155.1087,154.9827,155.0817,9211.0
2021-12-28 14:00:00,172.36,172.39,172.24,172.25,9163.0,155.0817,155.1087,154.9737,154.9827,9163.0
2021-12-28 14:05:00,172.27,172.29,172.21,172.22,5701.0,155.0007,155.0187,154.9467,154.9557,5701.0
2021-12-28 14:10:00,172.22,172.25,172.1,172.14,11773.0,154.9557,154.9827,154.8478,154.8837,11773.0
2021-12-28 14:15:00,172.15,172.23,172.12,172.13,6417.0,154.8927,154.9647,154.8657,154.8747,6417.0
2021-12-28 14:20:00,172.13,172.25,172.12,172.22,4816.0,154.8747,154.9827,154.8657,154.9557,4816.0
2021-12-28 14:25:00,172.21,172.21,172.04,172.08,8575.0,154.9467,154.9467,154.7938,154.8298,8575.0
2021-12-28 14:30:00,172.04,172.13,172.04,172.08,7181.0,154.7938,154.8747,154.7938,154.8298,7181.0
2021-12-28 14:35:00,172.08,172.14,172.06,172.11,6398.0,154.8298,154.8837,154.8118,154.8567,6398.0
2021-12-28 14:40:00,172.12,172.19,172.11,172.16,4316.0,154.8657,154.9287,154.8567,154.9017,4316.0
2021-12-28 14:45:00,172.16,172.25,172.16,172.2,5739.0,154.9017,154.9827,154.9017,154.9377,5739.0
2021-12-28 14:50:00,172.19,172.21,172.14,172.15,9951.0,154.9287,154.9467,154.8837,154.8927,9951.0
2021-12-28 14:55:00,172.14,172.21,172.14,172.18,9154.0,154.8837,154.9467,154.8837,154.9197,9154.0
2021-12-28 15:00:00,172.16,172.18,172.07,172.16,11262.0,154.9017,154.9197,154.8208,154.9017,11262.0
2021-12-28 15:05:00,172.15,172.28,172.13,172.27,15575.0,154.8927,155.0097,154.8747,155.0007,15575.0
2021-12-28 15:10:00,172.26,172.28,172.12,172.14,10383.0,154.9917,155.0097,154.8657,154.8837,10383.0
2021-12-28 15:15:00,172.13,172.13,172.02,172.03,12165.0,154.8747,154.8747,154.7758,154.7848,12165.0
2021-12-28 15:20:00,172.04,172.08,171.99,172.0,17065.0,154.7938,154.8298,154.7488,154.7578,17065.0
2021-12-28 15:25:00,172.0,172.09,171.99,172.02,22737.0,154.7578,154.8388,154.7488,154.7758,22737.0
2021-12-28 15:30:00,172.03,172.07,171.95,171.99,17500.0,154.7848,154.8208,154.7128,154.7488,17500.0
2021-12-28 15:35:00,171.99,172.0,171.9,172.0,25078.0,154.7488,154.7578,154.6678,154.7578,25078.0
2021-12-28 15:40:00,171.99,172.16,171.99,172.06,17935.0,154.7488,154.9017,154.7488,154.8118,17935.0
2021-12-28 15:45:00,172.07,172.27,172.06,172.26,19975.0,154.8208,155.0007,154.8118,154.9917,19975.0
2021-12-28 15:50:00,172.27,172.27,172.08,172.22,42414.0,155.0007,155.0007,154.8298,154.9557,42414.0
2021-12-28 15:55:00,172.21,172.41,172.18,172.4,144722.0,154.9467,155.1267,154.9197,155.1177,144722.0
2021-12-29 09:30:00,172.54,172.93,172.23,172.38,67270.0,155.2436,155.5945,154.9647,155.0997,67270.0
2021-12-29 09:35:00,172.36,172.42,172.07,172.16,11972.0,155.0817,155.1357,154.8208,154.9017,11972.0
2021-12-29 09:40:00,172.17,172.62,172.16,172.57,33992.0,154.9107,155.3156,154.9017,155.2706,33992.0
2021-12-29 09:45:00,172.55,173.08,172.55,172.72,13609.0,155.2526,155.7295,155.2526,155.4056,13609.0
2021-12-29 09:50:00,172.84,172.84,172.47,172.53,10954.0,155.5136,155.5136,155.1807,155.2346,10954.0
2021-12-29 09:55:00,172.51,172.61,172.35,172.52,7479.0,155.2167,155.3066,155.0727,155.2256,7479.0
2021-12-29 10:00:00,172.61,172.72,172.48,172.72,11031.0,155.3066,155.4056,155.1897,155.4056,11031.0
2021-12-29 10:05:00,172.79,172.96,172.76,172.95,19369.0,155.4686,155.6215,155.4416,155.6125,19369.0
2021-12-29 10:10:00,172.9,173.07,172.72,172.78,21708.0,155.5676,155.7205,155.4056,155.4596,21708.0
2021-12-29 10:15:00,172.81,173.0,172.77,172.95,19153.0,155.4866,155.6575,155.4506,155.6125,19153.0
2021-12-29 10:20:00,172.91,172.91,172.56,172.65,7266.0,155.5766,155.5766,155.2616,155.3426,7266.0
2021-12-29 10:25:00,172.66,172.77,172.44,172.47,15642.0,155.3516,155.4506,155.1537,155.1807,15642.0
2021-12-29 10:30:00,172.5,172.63,172.47,172.54,9913.0,155.2077,155.3246,155.1807,155.2436,9913.0
2021-12-29 10:35:00,172.51,172.55,172.4,172.53,5084.0,155.2167,155.2526,155.1177,155.2346,5084.0
2021-12-29 10:40:00,172.54,172.65,172.5,172.61,8541.0,155.2436,155.3426,155.2077,155.3066,8541.0
2021-12-29 10:45:00,172.65,172.79,172.54,172.65,7252.0,155.3426,155.4686,155.2436,155.3426,7252.0
2021-12-29 10:50:00,172.68,172.69,172.46,172.55,7192.0,155.3696,155.3786,155.1717,155.2526,7192.0
2021-12-29 10:55:00,172.52,172.52,172.21,172.23,8336.0,155.2256,155.2256,154.9467,154.9647,8336.0
2021-12-29 11:00:00,172.23,172.35,172.17,172.18,5959.0,154.9647,155.0727,154.9107,154.9197,5959.0
2021-12-29 11:05:00,172.21,172.22,171.98,172.0,8928.0,154.9467,154.9557,154.7398,154.7578,8928.0
2021-12-29 11:10:00,172.03,172.04,171.93,171.99,7742.0,154.7848,154.7938,154.6948,154.7488,7742.0
2021-12-29 11:15:00,172.0,172.17,172.0,172.12,7701.0,154.7578,154.9107,154.7578,154.8657,7701.0
2021-12-29 11:20:00,172.12,172.18,172.07,172.12,6033.0,154.8657,154.9197,154.8208,154.8657,6033.0
2021-12-29 11:25:00,172.18,172.29,172.16,172.26,8884.0,154.9197,155.0187,154.9017,154.9917,8884.0
2021-12-29 11:30:00,172.27,172.41,172.24,172.4,5363.0,155.0007,155.1267,154.9737,155.1177,5363.0
2021-12-29 11:35:00,172.37,172.46,172.32,172.35,7792.0,155.0907,155.1717,155.0457,155.0727,7792.0
2021-12-29 11:40:00,172.36,172.45,172.33,172.42,5797.0,155.0817,155.1627,155.0547,155.1357,5797.0
2021-12-29 11:45:00,172.39,172.64,172.39,172.64,12309.0,155.1087,155.3336,155.1087,155.3336,12309.0
2021-12-29 11:50:00,172.64,172.76,172.62,172.69,6895.0,155.3336,155.4416,155.3156,155.3786,6895.0
2021-12-29 11:55:00,172.69,172.71,172.55,172.62,11200.0,155.3786,155.3966,155.2526,155.3156,11200.0
2021-12-29 12:00:00,172.64,172.74,172.63,172.69,8274.0,155.3336,155.4236,155.3246,155.3786,8274.0
2021-12-29 12:05:00,172.72,172.77,172.68,172.68,10403.0,155.4056,155.4506,155.3696,155.3696,10403.0
2021-12-29 12:10:00,172.66,172.81,172.65,172.71,7932.0,155.3516,155.4866,155.3426,155.3966,7932.0
2021-12-29 12:15:00,172.74,172.82,172.72,172.8,9045.0,155.4236,155.4956,155.4056,155.4776,9045.0
2021-12-29 12:20:00,172.8,172.87,172.78,172.84,12444.0,155.4776,155.5406,155.4596,155.5136,12444.0
2021-12-29 12:25:00,172.85,172.86,172.78,172.83,7116.0,155.5226,155.5316,155.4596,155.5046,7116.0
2021-12-29 12:30:00,172.84,172.87,172.79,172.87,9894.0,155.5136,155.5406,155.4686,155.5406,9894.0
2021-12-29 12:35:00,172.86,172.96,172.85,172.91,5215.0,155.5316,155.6215,155.5226,155.5766,5215.0
2021-12-29 12:40:00,172.94,172.95,172.86,172.86,4230.0,155.6035,155.6125,155.5316,155.5316,4230.0
2021-12-29 12:45:00,172.86,172.88,172.75,172.8,7319.0,155.5316,155.5496,155.4326,155.4776,7319.0
2021-12-29 12:50:00,172.78,172.86,172.78,172.84,5234.0,155.4596,155.5316,155.4596,155.5136,5234.0
2021-12-29 12:55:00,172.84,172.91,172.84,172.91,4100.0,155.5136,155.5766,155.5136,155.5766,4100.0
2021-12-29 13:00:00,172.89,172.94,172.89,172.93,5273.0,155.5586,155.6035,155.5586,155.5945,5273.0
2021-12-29 13:05:00,172.95,172.95,172.84,172.92,6738.0,155.6125,155.6125,155.5136,155.5856,6738.0
2021-12-29 13:10:00,172.95,172.96,172.86,172.94,4850.0,155.6125,155.6215,155.5316,155.6035,4850.0
2021-12-29 13:15:00,172.9,172.92,172.87,172.91,6880.0,155.5676,155.5856,155.5406,155.5766,6880.0
2021-12-29 13:20:00,172.89,172.94,172.85,172.87,12338.0,155.5586,155.6035,155.5226,155.5406,12338.0
2021-12-29 13:25:00,172.87,172.87,172.76,172.77,5118.0,155.5406,155.5406,155.4416,155.4506,5118.0
2021-12-29 13:30:00,172.79,172.84,172.79,172.8,3257.0,155.4686,155.5136,155.4686,155.4776,3257.0
2021-12-29 13:35:00,172.8,172.82,172.73,172.76,16358.0,155.4776,155.4956,155.4146,155.4416,16358.0
2021-12-29 13:40:00,172.77,172.82,172.76,172.8,8724.0,155.4506,155.4956,155.4416,155.4776,8724.0
2021-12-29 13:45:00,172.8,172.86,172.76,172.84,5982.0,155.4776,155.5316,155.4416,155.5136,5982.0
2021-12-29 13:50:00,172.81,172.93,172.8,172.93,6569.0,155.4866,155.5945,155.4776,155.5945,6569.0
2021-12-29 13:55:00,172.93,173.07,172.91,173.05,9533.0,155.5945,155.7205,155.5766,155.7025,9533.0
2021-12-29 14:00:00,173.06,173.09,172.92,172.93,8227.0,155.7115,155.7385,155.5856,155.5945,8227.0
2021-12-29 14:05:00,172.93,172.97,172.89,172.89,10381.0,155.5945,155.6305,155.5586,155.5586,10381.0
2021-12-29 14:10:00,172.9,172.95,172.86,172.87,10151.0,155.5676,155.6125,155.5316,155.5406,10151.0
2021-12-29 14:15:00,172.88,172.97,172.88,172.97,6442.0,155.5496,155.6305,155.5496,155.6305,6442.0
2021-12-29 14:20:00,172.99,173.01,172.9,172.91,6956.0,155.6485,155.6665,155.5676,155.5766,6956.0
2021-12-29 14:25:00,172.93,172.97,172.89,172.9,8381.0,155.5945,155.6305,155.5586,155.5676,8381.0
2021-12-29 14:30:00,172.92,172.96,172.88,172.89,6150.0,155.5856,155.6215,155.5496,155.5586,6150.0
2021-12-29 14:35:00,172.89,172.97,172.86,172.95,7154.0,155.5586,155.6305,155.5316,155.6125,7154.0
2021-12-29 14:40:00,172.95,172.95,172.87,172.9,7090.0,155.6125,155.6125,155.5406,155.5676,7090.0
2021-12-29 14:45:00,172.9,172.91,172.85,172.88,5449.0,155.5676,155.5766,155.5226,155.5496,5449.0
2021-12-29 14:50:00,172.89,172.95,172.88,172.89,9548.0,155.5586,155.6125,155.5496,155.5586,9548.0
2021-12-29 14:55:00,172.88,172.93,172.87,172.92,4768.0,155.5496,155.5945,155.5406,155.5856,4768.0
2021-12-29 15:00:00,172.93,173.09,172.93,173.07,10308.0,155.5945,155.7385,155.5945,155.7205,10308.0
2021-12-29 15:05:00,173.09,173.13,173.06,173.1,12939.0,155.7385,155.7745,155.7115,155.7475,12939.0
2021-12-29 15:10:00,173.09,173.23,173.09,173.22,5903.0,155.7385,155.8645,155.7385,155.8555,5903.0
2021-12-29 15:15:00,173.19,173.25,173.16,173.25,8409.0,155.8285,155.8825,155.8015,155.8825,8409.0
2021-12-29 15:20:00,173.25,173.36,173.22,173.33,12150.0,155.8825,155.9814,155.8555,155.9544,12150.0
2021-12-29 15:25:00,173.33,173.43,173.3,173.33,13957.0,155.9544,156.0444,155.9275,155.9544,13957.0
2021-12-29 15:30:00,173.35,173.46,173.29,173.43,22341.0,155.9724,156.0714,155.9185,156.0444,22341.0
2021-12-29 15:35:00,173.42,173.46,173.27,173.31,18047.0,156.0354,156.0714,155.9005,155.9365,18047.0
2021-12-29 15:40:00,173.32,173.32,173.16,173.19,30484.0,155.9455,155.9455,155.8015,155.8285,30484.0
2021-12-29 15:45:00,173.19,173.36,173.17,173.33,22940.0,155.8285,155.9814,155.8105,155.9544,22940.0
2021-12-29 15:50:00,173.34,173.36,172.98,173.06,48533.0,155.9634,155.9814,155.6395,155.7115,48533.0
2021-12-29 15:55:00,173.04,173.14,172.92,173.01,117018.0,155.6935,155.7835,155.5856,155.6665,117018.0
2021-12-30 09:30:00,173.31,173.62,173.04,173.13,53973.0,155.9365,156.2154,155.6935,155.7745,53973.0
2021-12-30 09:35:00,173.08,173.2,172.88,173.13,7184.0,155.7295,155.8375,155.5496,155.7745,7184.0
2021-12-30 09:40:00,173.16,173.26,172.84,173.12,13499.0,155.8015,155.8915,155.5136,155.7655,13499.0
2021-12-30 09:45:00,173.09,173.26,172.88,172.96,8702.0,155.7385,155.8915,155.5496,155.6215,8702.0
2021-12-30 09:50:00,172.92,173.05,172.65,172.68,8502.0,155.5856,155.7025,155.3426,155.3696,8502.0
2021-12-30 09:55:00,172.69,172.87,172.61,172.61,8504.0,155.3786,155.5406,155.3066,155.3066,8504.0
2021-12-30 10:00:00,172.63,172.64,172.4,172.54,7267.0,155.3246,155.3336,155.1177,155.2436,7267.0
2021-12-30 10:05:00,172.48,172.62,172.45,172.59,8444.0,155.1897,155.3156,155.1627,155.2886,8444.0
2021-12-30 10:10:00,172.61,172.62,172.51,172.55,5152.0,155.3066,155.3156,155.2167,155.2526,5152.0
2021-12-30 10:15:00,172.64,173.0,172.61,172.87,7424.0,155.3336,155.6575,155.3066,155.5406,7424.0
2021-12-30 10:20:00,172.87,172.93,172.69,172.7,6728.0,155.5406,155.5945,155.3786,155.3876,6728.0
2021-12-30 10:25:00,172.75,172.83,172.73,172.73,8897.0,155.4326,155.5046,155.4146,155.4146,8897.0
2021-12-30 10:30:00,172.76,172.76,172.48,172.49,8378.0,155.4416,155.4416,155.1897,155.1987,8378.0
2021-12-30 10:35:00,172.53,172.61,172.38,172.39,8600.0,155.2346,155.3066,155.0997,155.1087,8600.0
2021-12-30 10:40:00,172.4,172.4,172.23,172.28,6941.0,155.1177,155.1177,154.9647,155.0097,6941.0
2021-12-30 10:45:00,172.36,172.39,172.28,172.35,10508.0,155.0817,155.1087,155.0097,155.0727,10508.0
2021-12-30 10:50:00,172.39,172.61,172.39,172.56,6741.0,155.1087,155.3066,155.1087,155.2616,6741.0
2021-12-30 10:55:00,172.54,172.7,172.47,172.66,5087.0,155.2436,155.3876,155.1807,155.3516,5087.0
2021-12-30 11:00:00,172.63,172.69,172.55,172.56,10033.0,155.3246,155.3786,155.2526,155.2616,10033.0
2021-12-30 11:05:00,172.54,172.54,172.25,172.31,10501.0,155.2436,155.2436,154.9827,155.0367,10501.0
2021-12-30 11:10:00,172.35,172.48,172.33,172.48,5706.0,155.0727,155.1897,155.0547,155.1897,5706.0
2021-12-30 11:15:00,172.51,172.52,172.41,172.44,4904.0,155.2167,155.2256,155.1267,155.1537,4904.0
2021-12-30 11:20:00,172.43,172.53,172.43,172.53,3000.0,155.1447,155.2346,155.1447,155.2346,3000.0
2021-12-30 11:25:00,172.51,172.55,172.44,172.44,3957.0,155.2167,155.2526,155.1537,155.1537,3957.0
2021-12-30 11:30:00,172.45,172.51,172.45,172.49,4421.0,155.1627,155.2167,155.1627,155.1987,4421.0
2021-12-30 11:35:00,172.46,172.5,172.42,172.44,5352.0,155.1717,155.2077,155.1357,155.1537,5352.0
2021-12-30 11:40:00,172.48,172.49,172.39,172.44,4575.0,155.1897,155.1987,155.1087,155.1537,4575.0
2021-12-30 11:45:00,172.43,172.46,172.33,172.38,6060.0,155.1447,155.1717,155.0547,155.0997,6060.0
2021-12-30 11:50:00,172.36,172.38,172.3,172.33,7827.0,155.0817,155.0997,155.0277,155.0547,7827.0
2021-12-30 11:55:00,172.34,172.4,172.32,172.36,5176.0,155.0637,155.1177,155.0457,155.0817,5176.0
2021-12-30 12:00:00,172.36,172.39,172.34,172.36,3706.0,155.0817,155.1087,155.0637,155.0817,3706.0
2021-12-30 12:05:00,172.36,172.41,172.32,172.38,7714.0,155.0817,155.1267,155.0457,155.0997,7714.0
2021-12-30 12:10:00,172.36,172.42,172.35,172.4,6406.0,155.0817,155.1357,155.0727,155.1177,6406.0
2021-12-30 12:15:00,172.39,172.53,172.38,172.47,11787.0,155.1087,155.2346,155.0997,155.1807,11787.0
2021-12-30 12:20:00,172.48,172.59,172.47,172.52,3447.0,155.1897,155.2886,155.1807,155.2256,3447.0
2021-12-30 12:25:00,172.53,172.65,172.52,172.63,7541.0,155.2346,155.3426,155.2256,155.3246,7541.0
2021-12-30 12:30:00,172.63,172.77,172.63,172.75,3626.0,155.3246,155.4506,155.3246,155.4326,3626.0
2021-12-30 12:35:00,172.72,172.73,172.68,172.71,2750.0,155.4056,155.4146,155.3696,155.3966,2750.0
2021-12-30 12:40:00,172.74,172.8,172.69,172.74,6753.0,155.4236,155.4776,155.3786,155.4236,6753.0
2021-12-30 12:45:00,172.76,172.76,172.62,172.66,4498.0,155.4416,155.4416,155.3156,155.3516,4498.0
2021-12-30 12:50:00,172.64,172.65,172.55,172.6,3812.0,155.3336,155.3426,155.2526,155.2976,3812.0
2021-12-30 12:55:00,172.59,172.64,172.59,172.6,4282.0,155.2886,155.3336,155.2886,155.2976,4282.0
2021-12-30 13:00:00,172.61,172.7,172.61,172.62,3667.0,155.3066,155.3876,155.3066,155.3156,3667.0
2021-12-30 13:05:00,172.59,172.63,172.58,172.61,5423.0,155.2886,155.3246,155.2796,155.3066,5423.0
2021-12-30 13:10:00,172.62,172.65,172.58,172.63,7936.0,155.3156,155.3426,155.2796,155.3246,7936.0
2021-12-30 13:15:00,172.66,172.67,172.55,172.55,5429.0,155.3516,155.3606,155.2526,155.2526,5429.0
2021-12-30 13:20:00,172.56,172.57,172.49,172.53,5945.0,155.2616,155.2706,155.1987,155.2346,5945.0
2021-12-30 13:25:00,172.54,172.55,172.48,172.48,4747.0,155.2436,155.2526,155.1897,155.1897,4747.0
2021-12-30 13:30:00,172.49,172.5,172.46,172.5,7246.0,155.1987,155.2077,155.1717,155.2077,7246.0
2021-12-30 13:35:00,172.52,172.57,172.52,172.56,6170.0,155.2256,155.2706,155.2256,155.2616,6170.0
2021-12-30 13:40:00,172.56,172.57,172.5,172.55,4687.0,155.2616,155.2706,155.2077,155.2526,4687.0
2021-12-30 13:45:00,172.55,172.67,172.55,172.67,3907.0,155.2526,155.3606,155.2526,155.3606,3907.0
2021-12-30 13:50:00,172.68,172.75,172.68,172.72,3049.0,155.3696,155.4326,155.3696,155.4056,3049.0
2021-12-30 13:55:00,172.74,172.83,172.74,172.82,9895.0,155.4236,155.5046,155.4236,155.4956,9895.0
2021-12-30 14:00:00,172.84,172.91,172.81,172.89,6389.0,155.5136,155.5766,155.4866,155.5586,6389.0
2021-12-30 14:05:00,172.89,172.92,172.85,172.86,9061.0,155.5586,155.5856,155.5226,155.5316,9061.0
2021-12-30 14:10:00,172.88,172.89,172.71,172.71,8764.0,155.5496,155.5586,155.3966,155.3966,8764.0
2021-12-30 14:15:00,172.73,172.73,172.65,172.66,6858.0,155.4146,155.4146,155.3426,155.3516,6858.0
2021-12-30 14:20:00,172.67,172.72,172.67,172.72,7423.0,155.3606,155.4056,155.3606,155.4056,7423.0
2021-12-30 14:25:00,172.7,172.77,172.68,172.77,4725.0,155.3876,155.4506,155.3696,155.4506,4725.0
2021-12-30 14:30:00,172.76,172.81,172.74,172.81,3657.0,155.4416,155.4866,155.4236,155.4866,3657.0
2021-12-30 14:35:00,172.8,172.85,172.8,172.84,4632.0,155.4776,155.5226,155.4776,155.5136,4632.0
2021-12-30 14:40:00,172.84,172.88,172.82,172.86,8332.0,155.5136,155.5496,155.4956,155.5316,8332.0
2021-12-30 14:45:00,172.87,172.93,172.84,172.84,6829.0,155.5406,155.5945,155.5136,155.5136,6829.0
2021-12-30 14:50:00,172.85,172.86,172.8,172.82,2964.0,155.5226,155.5316,155.4776,155.4956,2964.0
2021-12-30 14:55:00,172.82,172.84,172.77,172.78,7879.0,155.4956,155.5136,155.4506,155.4596,7879.0
2021-12-30 15:00:00,172.78,172.86,172.75,172.85,6036.0,155.4596,155.5316,155.4326,155.5226,6036.0
2021-12-30 15:05:00,172.85,172.96,172.85,172.89,9344.0,155.5226,155.6215,155.5226,155.5586,9344.0
2021-12-30 15:10:00,172.89,173.01,172.89,172.97,6952.0,155.5586,155.6665,155.5586,155.6305,6952.0
2021-12-30 15:15:00,172.98,173.04,172.91,173.02,15407.0,155.6395,155.6935,155.5766,155.6755,15407.0
2021-12-30 15:20:00,173.03,173.07,172.98,172.99,10208.0,155.6845,155.7205,155.6395,155.6485,10208.0
2021-12-30 15:25:00,173.0,173.01,172.87,172.87,13161.0,155.6575,155.6665,155.5406,155.5406,13161.0
2021-12-30 15:30:00,172.88,172.95,172.81,172.85,20255.0,155.5496,155.6125,155.4866,155.5226,20255.0
2021-12-30 15:35:00,172.86,172.98,172.82,172.98,17586.0,155.5316,155.6395,155.4956,155.6395,17586.0
2021-12-30 15:40:00,172.96,172.96,172.8,172.81,16514.0,155.6215,155.6215,155.4776,155.4866,16514.0
2021-12-30 15:45:00,172.8,172.9,172.75,172.89,29749.0,155.4776,155.5676,155.4326,155.5586,29749.0
2021-12-30 15:50:00,172.88,172.88,172.62,172.71,44031.0,155.5496,155.5496,155.3156,155.3966,44031.0
2021-12-30 15:55:00,172.73,172.76,172.54,172.67,143014.0,155.4146,155.4416,155.2436,155.3606,143014.0
2021-12-31 09:30:00,172.46,172.72,172.29,172.53,29933.0,155.1717,155.4056,155.0187,155.2346,29933.0
2021-12-31 09:35:00,172.56,172.96,172.45,172.68,12082.0,155.2616,155.6215,155.1627,155.3696,12082.0
2021-12-31 09:40:00,172.75,173.04,172.68,173.04,12688.0,155.4326,155.6935,155.3696,155.6935,12688.0
2021-12-31 09:45:00,172.93,172.93,172.37,172.49,13200.0,155.5945,155.5945,155.0907,155.1987,13200.0
2021-12-31 09:50:00,172.56,172.62,172.29,172.37,5799.0,155.2616,155.3156,155.0187,155.0907,5799.0
2021-12-31 09:55:00,172.37,172.45,172.15,172.19,8893.0,155.0907,155.1627,154.8927,154.9287,8893.0
2021-12-31 10:00:00,172.23,172.46,172.22,172.38,9330.0,154.9647,155.1717,154.9557,155.0997,9330.0
2021-12-31 10:05:00,172.38,172.49,172.27,172.47,22636.0,155.0997,155.1987,155.0007,155.1807,22636.0
2021-12-31 10:10:00,172.5,172.61,172.5,172.57,8567.0,155.2077,155.3066,155.2077,155.2706,8567.0
2021-12-31 10:15:00,172.57,172.87,172.57,172.78,8071.0,155.2706,155.5406,155.2706,155.4596,8071.0
2021-12-31 10:20:00,172.76,172.86,172.61,172.61,12479.0,155.4416,155.5316,155.3066,155.3066,12479.0
2021-12-31 10:25:00,172.62,172.74,172.6,172.71,13647.0,155.3156,155.4236,155.2976,155.3966,13647.0
2021-12-31 10:30:00,172.69,172.69,172.45,172.5,17085.0,155.3786,155.3786,155.1627,155.2077,17085.0
2021-12-31 10:35:00,172.51,172.67,172.41,172.49,11703.0,155.2167,155.3606,155.1267,155.1987,11703.0
2021-12-31 10:40:00,172.47,172.59,172.46,172.56,7310.0,155.1807,155.2886,155.1717,155.2616,7310.0
2021-12-31 10:45:00,172.57,172.64,172.47,172.57,4616.0,155.2706,155.3336,155.1807,155.2706,4616.0
2021-12-31 10:50:00,172.59,172.66,172.54,172.64,6408.0,155.2886,155.3516,155.2436,155.3336,6408.0
2021-12-31 10:55:00,172.66,172.77,172.61,172.63,6518.0,155.3516,155.4506,155.3066,155.3246,6518.0
2021-12-31 11:00:00,172.68,172.79,172.66,172.74,5707.0,155.3696,155.4686,155.3516,155.4236,5707.0
2021-12-31 11:05:00,172.73,172.85,172.68,172.7,5890.0,155.4146,155.5226,155.3696,155.3876,5890.0
2021-12-31 11:10:00,172.65,172.81,172.64,172.72,7838.0,155.3426,155.4866,155.3336,155.4056,7838.0
2021-12-31 11:15:00,172.72,172.75,172.67,172.69,16338.0,155.4056,155.4326,155.3606,155.3786,16338.0
2021-12-31 11:20:00,172.68,172.68,172.46,172.5,5475.0,155.3696,155.3696,155.1717,155.2077,5475.0
2021-12-31 11:25:00,172.5,172.5,172.38,172.4,4534.0,155.2077,155.2077,155.0997,155.1177,4534.0
2021-12-31 11:30:00,172.38,172.45,172.3,172.4,7129.0,155.0997,155.1627,155.0277,155.1177,7129.0
2021-12-31 11:35:00,172.42,172.46,172.36,172.37,6842.0,155.1357,155.1717,155.0817,155.0907,6842.0
2021-12-31 11:40:00,172.36,172.43,172.36,172.39,9728.0,155.0817,155.1447,155.0817,155.1087,9728.0
2021-12-31 11:45:00,172.38,172.39,172.32,172.33,6829.0,155.0997,155.1087,155.0457,155.0547,6829.0
2021-12-31 11:50:00,172.33,172.43,172.33,172.38,9132.0,155.0547,155.1447,155.0547,155.0997,9132.0
2021-12-31 11:55:00,172.37,172.37,172.2,172.21,18810.0,155.0907,155.0907,154.9377,154.9467,18810.0
2021-12-31 12:00:00,172.21,172.28,172.18,172.25,14930.0,154.9467,155.0097,154.9197,154.9827,14930.0
2021-12-31 12:05:00,172.22,172.29,172.22,172.23,6099.0,154.9557,155.0187,154.9557,154.9647,6099.0
2021-12-31 12:10:00,172.22,172.27,172.2,172.25,12700.0,154.9557,155.0007,154.9377,154.9827,12700.0
2021-12-31 12:15:00,172.25,172.31,172.11,172.11,12771.0,154.9827,155.0367,154.8567,154.8567,12771.0
2021-12-31 12:20:00,172.12,172.27,172.12,172.25,10183.0,154.8657,155.0007,154.8657,154.9827,10183.0
2021-12-31 12:25:00,172.25,172.3,172.21,172.22,13350.0,154.9827,155.0277,154.9467,154.9557,13350.0
2021-12-31 12:30:00,172.21,172.31,172.21,172.27,14711.0,154.9467,155.0367,154.9467,155.0007,14711.0
2021-12-31 12:35:00,172.26,172.36,172.25,172.35,16760.0,154.9917,155.0817,154.9827,155.0727,16760.0
2021-12-31 12:40:00,172.35,172.44,172.28,172.38,14320.0,155.0727,155.1537,155.0097,155.0997,14320.0
2021-12-31 12:45:00,172.38,172.48,172.38,172.46,16447.0,155.0997,155.1897,155.0997,155.1717,16447.0
2021-12-31 12:50:00,172.47,172.52,172.46,172.49,10956.0,155.1807,155.2256,155.1717,155.1987,10956.0
2021-12-31 12:55:00,172.48,172.6,172.48,172.59,15012.0,155.1897,155.2976,155.1897,155.2886,15012.0
2021-12-31 13:00:00,172.61,172.8,172.6,172.8,7053.0,155.3066,155.4776,155.2976,155.4776,7053.0
2021-12-31 13:05:00,172.8,172.9,172.8,172.85,18127.0,155.4776,155.5676,155.4776,155.5226,18127.0
2021-12-31 13:10:00,172.85,172.86,172.79,172.81,3904.0,155.5226,155.5316,155.4686,155.4866,3904.0
2021-12-31 13:15:00,172.79,172.82,172.78,172.78,8334.0,155.4686,155.4956,155.4596,155.4596,8334.0
2021-12-31 13:20:00,172.79,172.9,172.79,172.86,6872.0,155.4686,155.5676,155.4686,155.5316,6872.0
2021-12-31 13:25:00,172.86,172.94,172.84,172.93,7174.0,155.5316,155.6035,155.5136,155.5945,7174.0
2021-12-31 13:30:00,172.92,172.99,172.9,172.94,9766.0,155.5856,155.6485,155.5676,155.6035,9766.0
2021-12-31 13:35:00,172.94,172.94,172.86,172.89,5213.0,155.6035,155.6035,155.5316,155.5586,5213.0
2021-12-31 13:40:00,172.86,172.87,172.76,172.8,7561.0,155.5316,155.5406,155.4416,155.4776,7561.0
2021-12-31 13:45:00,172.81,172.81,172.7,172.76,6612.0,155.4866,155.4866,155.3876,155.4416,6612.0
2021-12-31 13:50:00,172.75,172.84,172.75,172.82,10281.0,155.4326,155.5136,155.4326,155.4956,10281.0
2021-12-31 13:55:00,172.83,172.94,172.82,172.94,8214.0,155.5046,155.6035,155.4956,155.6035,8214.0
2021-12-31 14:00:00,172.96,173.14,172.96,173.13,10666.0,155.6215,155.7835,155.6215,155.7745,10666.0
2021-12-31 14:05:00,173.14,173.23,173.14,173.15,11559.0,155.7835,155.8645,155.7835,155.7925,11559.0
2021-12-31 14:10:00,173.12,173.2,173.11,173.16,13889.0,155.7655,155.8375,155.7565,155.8015,13889.0
2021-12-31 14:15:00,173.14,173.14,173.03,173.12,12001.0,155.7835,155.7835,155.6845,155.7655,12001.0
2021-12-31 14:20:00,173.12,173.2,173.02,173.02,10794.0,155.7655,155.8375,155.6755,155.6755,10794.0
2021-12-31 14:25:00,173.0,173.08,172.95,173.05,8493.0,155.6575,155.7295,155.6125,155.7025,8493.0
2021-12-31 14:30:00,173.07,173.19,173.07,173.11,8495.0,155.7205,155.8285,155.7205,155.7565,8495.0
2021-12-31 14:35:00,173.11,173.28,173.11,173.26,12921.0,155.7565,155.9095,155.7565,155.8915,12921.0
2021-12-31 14:40:00,173.27,173.37,173.27,173.35,14310.0,155.9005,155.9904,155.9005,155.9724,14310.0
2021-12-31 14:45:00,173.36,173.42,173.31,173.32,7263.0,155.9814,156.0354,155.9365,155.9455,7263.0
2021-12-31 14:50:00,173.3,173.37,173.3,173.31,12100.0,155.9275,155.9904,155.9275,155.9365,12100.0
2021-12-31 14:55:00,173.31,173.39,173.27,173.34,14924.0,155.9365,156.0084,155.9005,155.9634,14924.0
2021-12-31 15:00:00,173.35,173.47,173.34,173.41,20389.0,155.9724,156.0804,155.9634,156.0264,20389.0
2021-12-31 15:05:00,173.38,173.46,173.36,173.44,15006.0,155.9994,156.0714,155.9814,156.0534,15006.0
2021-12-31 15:10:00,173.45,173.49,173.33,173.34,15849.0,156.0624,156.0984,155.9544,155.9634,15849.0
2021-12-31 15:15:00,173.33,173.51,173.31,173.51,16947.0,155.9544,156.1164,155.9365,156.1164,16947.0
2021-12-31 15:20:00,173.5,173.58,173.43,173.58,23310.0,156.1074,156.1794,156.0444,156.1794,23310.0
2021-12-31 15:25:00,173.59,173.66,173.54,173.62,30500.0,156.1884,156.2514,156.1434,156.2154,30500.0
2021-12-31 15:30:00,173.61,173.75,173.61,173.65,29472.0,156.2064,156.3323,156.2064,156.2424,29472.0
2021-12-31 15:35:00,173.66,173.79,173.62,173.79,32692.0,156.2514,156.3683,156.2154,156.3683,32692.0
2021-12-31 15:40:00,173.78,173.84,173.67,173.71,56618.0,156.3593,156.4133,156.2604,156.2964,56618.0
2021-12-31 15:45:00,173.71,173.85,173.7,173.8,36040.0,156.2964,156.4223,156.2874,156.3773,36040.0
2021-12-31 15:50:00,173.8,174.02,173.57,173.67,101956.0,156.3773,156.5753,156.1704,156.2604,101956.0
2021-12-31 15:55:00,173.66,173.81,173.49,173.73,166621.0,156.2514,156.3863,156.0984,156.3144,166621.0
2022-01-03 09:30:00,172.01,172.57,171.59,171.83,119767.0,154.7668,155.2706,154.3889,154.6048,119767.0
2022-01-03 09:35:00,171.8,172.6,171.8,172.34,33552.0,154.5778,155.2976,154.5778,155.0637,33552.0
2022-01-03 09:40:00,172.37,172.4,171.94,172.34,46120.0,155.0907,155.1177,154.7038,155.0637,46120.0
2022-01-03 09:45:00,172.35,172.41,171.44,171.78,42798.0,155.0727,155.1267,154.2539,154.5598,42798.0
2022-01-03 09:50:00,171.81,171.91,171.36,171.58,37209.0,154.5868,154.6768,154.1819,154.3799,37209.0
2022-01-03 09:55:00,171.63,171.63,170.95,171.02,32970.0,154.4249,154.4249,153.813,153.876,32970.0
2022-01-03 10:00:00,171.03,171.09,170.56,170.64,64000.0,153.885,153.939,153.4621,153.5341,64000.0
2022-01-03 10:05:00,170.65,171.1,170.65,170.94,50129.0,153.5431,153.948,153.5431,153.804,50129.0
2022-01-03 10:10:00,170.98,171.55,170.95,171.28,57669.0,153.84,154.3529,153.813,154.11,57669.0
2022-01-03 10:15:00,171.24,171.45,171.0,171.41,57738.0,154.074,154.2629,153.858,154.2269,57738.0
2022-01-03 10:20:00,171.41,171.63,171.27,171.27,36288.0,154.2269,154.4249,154.101,154.101,36288.0
2022-01-03 10:25:00,171.28,171.47,171.11,171.4,49235.0,154.11,154.2809,153.957,154.2179,49235.0
2022-01-03 10:30:00,171.43,171.43,170.98,171.04,35528.0,154.2449,154.2449,153.84,153.894,35528.0
2022-01-03 10:35:00,171.04,171.09,170.8,171.03,42107.0,153.894,153.939,153.6781,153.885,42107.0
2022-01-03 10:40:00,171.01,171.15,170.85,171.12,21012.0,153.867,153.993,153.7231,153.966,21012.0
2022-01-03 10:45:00,171.13,171.7,171.01,171.55,34164.0,153.975,154.4878,153.867,154.3529,34164.0
2022-01-03 10:50:00,171.55,171.55,171.17,171.31,20261.0,154.3529,154.3529,154.011,154.1369,20261.0
2022-01-03 10:55:00,171.3,171.66,171.21,171.65,15064.0,154.1279,154.4519,154.047,154.4429,15064.0
2022-01-03 11:00:00,171.63,171.63,171.36,171.36,17841.0,154.4249,154.4249,154.1819,154.1819,17841.0
2022-01-03 11:05:00,171.35,171.39,171.21,171.27,15956.0,154.1729,154.2089,154.047,154.101,15956.0
2022-01-03 11:10:00,171.3,171.56,171.29,171.52,20847.0,154.1279,154.3619,154.119,154.3259,20847.0
2022-01-03 11:15:00,171.49,171.79,171.47,171.72,24869.0,154.2989,154.5688,154.2809,154.5058,24869.0
2022-01-03 11:20:00,171.74,171.86,171.69,171.81,10559.0,154.5238,154.6318,154.4789,154.5868,10559.0
2022-01-03 11:25:00,171.81,171.82,171.49,171.49,20950.0,154.5868,154.5958,154.2989,154.2989,20950.0
2022-01-03 11:30:00,171.49,171.55,171.15,171.2,35410.0,154.2989,154.3529,153.993,154.038,35410.0
2022-01-03 11:35:00,171.22,171.38,171.2,171.36,20182.0,154.056,154.1999,154.038,154.1819,20182.0
2022-01-03 11:40:00,171.39,171.53,171.35,171.52,13704.0,154.2089,154.3349,154.1729,154.3259,13704.0
2022-01-03 11:45:00,171.53,171.55,171.39,171.41,13182.0,154.3349,154.3529,154.2089,154.2269,13182.0
2022-01-03 11:50:00,171.45,171.59,171.45,171.53,17135.0,154.2629,154.3889,154.2629,154.3349,17135.0
2022-01-03 11:55:00,171.58,171.78,171.58,171.68,13517.0,154.3799,154.5598,154.3799,154.4699,13517.0
2022-01-03 12:00:00,171.72,171.79,171.63,171.64,11028.0,154.5058,154.5688,154.4249,154.4339,11028.0
2022-01-03 12:05:00,171.65,171.74,171.55,171.68,12337.0,154.4429,154.5238,154.3529,154.4699,12337.0
2022-01-03 12:10:00,171.66,171.87,171.65,171.84,11436.0,154.4519,154.6408,154.4429,154.6138,11436.0
2022-01-03 12:15:00,171.84,171.91,171.76,171.89,13997.0,154.6138,154.6768,154.5418,154.6588,13997.0
2022-01-03 12:20:00,171.91,172.04,171.86,171.97,18657.0,154.6768,154.7938,154.6318,154.7308,18657.0
2022-01-03 12:25:00,172.0,172.0,171.82,171.84,8549.0,154.7578,154.7578,154.5958,154.6138,8549.0
2022-01-03 12:30:00,171.85,171.85,171.66,171.67,13802.0,154.6228,154.6228,154.4519,154.4609,13802.0
2022-01-03 12:35:00,171.67,171.72,171.56,171.72,27795.0,154.4609,154.5058,154.3619,154.5058,27795.0
2022-01-03 12:40:00,171.75,171.75,171.42,171.45,16792.0,154.5328,154.5328,154.2359,154.2629,16792.0
2022-01-03 12:45:00,171.47,171.59,171.44,171.46,14320.0,154.2809,154.3889,154.2539,154.2719,14320.0
2022-01-03 12:50:00,171.44,171.45,171.24,171.26,7874.0,154.2539,154.2629,154.074,154.092,7874.0
2022-01-03 12:55:00,171.27,171.35,171.17,171.33,17332.0,154.101,154.1729,154.011,154.1549,17332.0
2022-01-03 13:00:00,171.33,171.38,171.23,171.28,28121.0,154.1549,154.1999,154.065,154.11,28121.0
2022-01-03 13:05:00,171.27,171.41,171.25,171.37,10889.0,154.101,154.2269,154.083,154.1909,10889.0
2022-01-03 13:10:00,171.37,171.65,171.36,171.64,12330.0,154.1909,154.4429,154.1819,154.4339,12330.0
2022-01-03 13:15:00,171.62,171.68,171.57,171.67,11968.0,154.4159,154.4699,154.3709,154.4609,11968.0
2022-01-03 13:20:00,171.67,171.79,171.64,171.75,13037.0,154.4609,154.5688,154.4339,154.5328,13037.0
2022-01-03 13:25:00,171.77,171.88,171.74,171.88,11954.0,154.5508,154.6498,154.5238,154.6498,11954.0
2022-01-03 13:30:00,171.89,171.89,171.8,171.85,10501.0,154.6588,154.6588,154.5778,154.6228,10501.0
2022-01-03 13:35:00,171.84,171.84,171.71,171.76,14438.0,154.6138,154.6138,154.4968,154.5418,14438.0
2022-01-03 13:40:00,171.76,171.92,171.75,171.91,40321.0,154.5418,154.6858,154.5328,154.6768,40321.0
2022-01-03 13:45:00,171.9,171.94,171.82,171.91,11026.0,154.6678,154.7038,154.5958,154.6768,11026.0
2022-01-03 13:50:00,171.93,172.08,171.91,172.08,11761.0,154.6948,154.8298,154.6768,154.8298,11761.0
2022-01-03 13:55:00,172.09,172.12,171.95,172.04,24373.0,154.8388,154.8657,154.7128,154.7938,24373.0
2022-01-03 14:00:00,172.04,172.1,172.02,172.08,7977.0,154.7938,154.8478,154.7758,154.8298,7977.0
2022-01-03 14:05:00,172.08,172.26,172.07,172.26,11502.0,154.8298,154.9917,154.8208,154.9917,11502.0
2022-01-03 14:10:00,172.24,172.27,172.12,172.16,52132.0,154.9737,155.0007,154.8657,154.9017,52132.0
2022-01-03 14:15:00,172.15,172.21,172.08,172.08,31819.0,154.8927,154.9467,154.8298,154.8298,31819.0
2022-01-03 14:20:00,172.07,172.09,171.92,171.95,8367.0,154.8208,154.8388,154.6858,154.7128,8367.0
2022-01-03 14:25:00,171.93,172.09,171.93,172.08,6897.0,154.6948,154.8388,154.6948,154.8298,6897.0
2022-01-03 14:30:00,172.1,172.13,171.97,171.97,13954.0,154.8478,154.8747,154.7308,154.7308,13954.0
2022-01-03 14:35:00,171.96,172.24,171.94,172.19,25031.0,154.7218,154.9737,154.7038,154.9287,25031.0
2022-01-03 14:40:00,172.23,172.57,172.23,172.54,29564.0,154.9647,155.2706,154.9647,155.2436,29564.0
2022-01-03 14:45:00,172.53,172.62,172.31,172.36,24106.0,155.2346,155.3156,155.0367,155.0817,24106.0
2022-01-03 14:50:00,172.37,172.45,172.34,172.4,13318.0,155.0907,155.1627,155.0637,155.1177,13318.0
2022-01-03 14:55:00,172.4,172.4,172.22,172.24,17006.0,155.1177,155.1177,154.9557,154.9737,17006.0
2022-01-03 15:00:00,172.21,172.24,172.1,172.18,15646.0,154.9467,154.9737,154.8478,154.9197,15646.0
2022-01-03 15:05:00,172.21,172.23,172.04,172.05,10838.0,154.9467,154.9647,154.7938,154.8028,10838.0
2022-01-03 15:10:00,172.06,172.08,171.98,172.03,12468.0,154.8118,154.8298,154.7398,154.7848,12468.0
2022-01-03 15:15:00,172.03,172.08,171.91,171.99,15523.0,154.7848,154.8298,154.6768,154.7488,15523.0
2022-01-03 15:20:00,171.99,172.17,171.99,172.09,21187.0,154.7488,154.9107,154.7488,154.8388,21187.0
2022-01-03 15:25:00,172.09,172.27,172.08,172.23,40276.0,154.8388,155.0007,154.8298,154.9647,40276.0
2022-01-03 15:30:00,172.24,172.43,172.23,172.4,29747.0,154.9737,155.1447,154.9647,155.1177,29747.0
2022-01-03 15:35:00,172.41,172.63,172.41,172.51,27758.0,155.1267,155.3246,155.1267,155.2167,27758.0
2022-01-03 15:40:00,172.53,172.53,172.31,172.4,33421.0,155.2346,155.2346,155.0367,155.1177,33421.0
2022-01-03 15:45:00,172.41,172.82,172.41,172.78,47116.0,155.1267,155.4956,155.1267,155.4596,47116.0
2022-01-03 15:50:00,172.78,173.19,172.78,172.98,125775.0,155.4596,155.8285,155.4596,155.6395,125775.0
2022-01-03 15:55:00,172.97,173.08,172.76,172.97,270704.0,155.6305,155.7295,155.4416,155.6305,270704.0
2022-01-04 09:30:00,172.7,173.06,172.51,172.58,134027.0,155.3876,155.7115,155.2167,155.2796,134027.0
2022-01-04 09:35:00,172.62,173.1,172.57,172.98,26043.0,155.3156,155.7475,155.2706,155.6395,26043.0
2022-01-04 09:40:00,172.97,172.97,172.67,172.83,38720.0,155.6305,155.6305,155.3606,155.5046,38720.0
2022-01-04 09:45:00,172.84,172.9,172.21,172.28,35636.0,155.5136,155.5676,154.9467,155.0097,35636.0
2022-01-04 09:50:00,172.29,172.79,172.2,172.62,27786.0,155.0187,155.4686,154.9377,155.3156,27786.0
2022-01-04 09:55:00,172.62,172.89,172.61,172.89,34834.0,155.3156,155.5586,155.3066,155.5586,34834.0
2022-01-04 10:00:00,172.88,173.58,172.83,173.4,29643.0,155.5496,156.1794,155.5046,156.0174,29643.0
2022-01-04 10:05:00,173.41,173.64,173.31,173.38,22014.0,156.0264,156.2334,155.9365,155.9994,22014.0
2022-01-04 10:10:00,173.48,173.59,173.22,173.35,17095.0,156.0894,156.1884,155.8555,155.9724,17095.0
2022-01-04 10:15:00,173.37,173.48,173.19,173.39,22109.0,155.9904,156.0894,155.8285,156.0084,22109.0
2022-01-04 10:20:00,173.38,173.54,173.32,173.32,16969.0,155.9994,156.1434,155.9455,155.9455,16969.0
2022-01-04 10:25:00,173.3,173.41,173.05,173.24,12992.0,155.9275,156.0264,155.7025,155.8735,12992.0
2022-01-04 10:30:00,173.2,173.31,173.12,173.21,20807.0,155.8375,155.9365,155.7655,155.8465,20807.0
2022-01-04 10:35:00,173.19,173.46,173.17,173.43,20509.0,155.8285,156.0714,155.8105,156.0444,20509.0
2022-01-04 10:40:00,173.44,173.63,173.35,173.62,23210.0,156.0534,156.2244,155.9724,156.2154,23210.0
2022-01-04 10:45:00,173.63,173.67,173.44,173.65,13620.0,156.2244,156.2604,156.0534,156.2424,13620.0
2022-01-04 10:50:00,173.68,173.75,173.52,173.66,19359.0,156.2694,156.3323,156.1254,156.2514,19359.0
2022-01-04 10:55:00,173.64,173.96,173.64,173.92,23864.0,156.2334,156.5213,156.2334,156.4853,23864.0
2022-01-04 11:00:00,173.92,174.45,173.89,174.37,70182.0,156.4853,156.9622,156.4583,156.8902,70182.0
2022-01-04 11:05:00,174.4,174.43,174.03,174.04,15505.0,156.9172,156.9442,156.5843,156.5933,15505.0
2022-01-04 11:10:00,174.03,174.03,173.69,173.97,16672.0,156.5843,156.5843,156.2784,156.5303,16672.0
2022-01-04 11:15:00,173.99,174.05,173.73,173.73,17059.0,156.5483,156.6023,156.3144,156.3144,17059.0
2022-01-04 11:20:00,173.74,173.99,173.72,173.94,26617.0,156.3233,156.5483,156.3054,156.5033,26617.0
2022-01-04 11:25:00,174.0,174.29,174.0,174.17,32439.0,156.5573,156.8182,156.5573,156.7102,32439.0
2022-01-04 11:30:00,174.14,174.2,173.8,173.87,21063.0,156.6833,156.7372,156.3773,156.4403,21063.0
2022-01-04 11:35:00,173.92,173.98,173.57,173.6,15773.0,156.4853,156.5393,156.1704,156.1974,15773.0
2022-01-04 11:40:00,173.62,173.73,173.55,173.73,15870.0,156.2154,156.3144,156.1524,156.3144,15870.0
2022-01-04 11:45:00,173.72,173.93,173.66,173.73,16812.0,156.3054,156.4943,156.2514,156.3144,16812.0
2022-01-04 11:50:00,173.75,173.85,173.63,173.78,19418.0,156.3323,156.4223,156.2244,156.3593,19418.0
2022-01-04 11:55:00,173.78,173.88,173.67,173.78,16587.0,156.3593,156.4493,156.2604,156.3593,16587.0
2022-01-04 12:00:00,173.79,173.8,173.6,173.68,12904.0,156.3683,156.3773,156.1974,156.2694,12904.0
2022-01-04 12:05:00,173.66,173.88,173.64,173.78,19400.0,156.2514,156.4493,156.2334,156.3593,19400.0
2022-01-04 12:10:00,173.81,173.92,173.8,173.88,13068.0,156.3863,156.4853,156.3773,156.4493,13068.0
2022-01-04 12:15:00,173.87,174.0,173.85,173.86,27377.0,156.4403,156.5573,156.4223,156.4313,27377.0
2022-01-04 12:20:00,173.86,173.87,173.72,173.77,10795.0,156.4313,156.4403,156.3054,156.3503,10795.0
2022-01-04 12:25:00,173.78,173.8,173.58,173.65,12729.0,156.3593,156.3773,156.1794,156.2424,12729.0
2022-01-04 12:30:00,173.66,173.72,173.39,173.39,17152.0,156.2514,156.3054,156.0084,156.0084,17152.0
2022-01-04 12:35:00,173.4,173.55,173.4,173.53,13416.0,156.0174,156.1524,156.0174,156.1344,13416.0
2022-01-04 12:40:00,173.51,173.55,173.41,173.49,11909.0,156.1164,156.1524,156.0264,156.0984,11909.0
2022-01-04 12:45:00,173.51,173.64,173.39,173.39,11395.0,156.1164,156.2334,156.0084,156.0084,11395.0
2022-01-04 12:50:00,173.39,173.48,173.36,173.44,10956.0,156.0084,156.0894,155.9814,156.0534,10956.0
2022-01-04 12:55:00,173.43,173.43,173.31,173.37,11832.0,156.0444,156.0444,155.9365,155.9904,11832.0
2022-01-04 13:00:00,173.37,173.49,173.31,173.43,8375.0,155.9904,156.0984,155.9365,156.0444,8375.0
2022-01-04 13:05:00,173.44,173.62,173.44,173.58,9273.0,156.0534,156.2154,156.0534,156.1794,9273.0
2022-01-04 13:10:00,173.55,173.61,173.36,173.4,20242.0,156.1524,156.2064,155.9814,156.0174,20242.0
2022-01-04 13:15:00,173.39,173.42,173.26,173.37,18267.0,156.0084,156.0354,155.8915,155.9904,18267.0
2022-01-04 13:20:00,173.39,173.46,173.36,173.43,15888.0,156.0084,156.0714,155.9814,156.0444,15888.0
2022-01-04 13:25:00,173.43,173.54,173.42,173.45,17807.0,156.0444,156.1434,156.0354,156.0624,17807.0
2022-01-04 13:30:00,173.43,173.46,173.2,173.2,34166.0,156.0444,156.0714,155.8375,155.8375,34166.0
2022-01-04 13:35:00,173.22,173.23,172.97,173.06,41238.0,155.8555,155.8645,155.6305,155.7115,41238.0
2022-01-04 13:40:00,173.06,173.15,172.99,173.12,14968.0,155.7115,155.7925,155.6485,155.7655,14968.0
2022-01-04 13:45:00,173.1,173.17,173.05,173.08,14091.0,155.7475,155.8105,155.7025,155.7295,14091.0
2022-01-04 13:50:00,173.08,173.21,173.07,173.16,15193.0,155.7295,155.8465,155.7205,155.8015,15193.0
2022-01-04 13:55:00,173.15,173.26,173.15,173.26,13355.0,155.7925,155.8915,155.7925,155.8915,13355.0
2022-01-04 14:00:00,173.24,173.46,173.23,173.41,16218.0,155.8735,156.0714,155.8645,156.0264,16218.0
2022-01-04 14:05:00,173.4,173.43,173.29,173.43,17675.0,156.0174,156.0444,155.9185,156.0444,17675.0
2022-01-04 14:10:00,173.39,173.53,173.39,173.45,12364.0,156.0084,156.1344,156.0084,156.0624,12364.0
2022-01-04 14:15:00,173.46,173.55,173.33,173.33,13978.0,156.0714,156.1524,155.9544,155.9544,13978.0
2022-01-04 14:20:00,173.32,173.45,173.28,173.37,17670.0,155.9455,156.0624,155.9095,155.9904,17670.0
2022-01-04 14:25:00,173.37,173.62,173.37,173.62,17876.0,155.9904,156.2154,155.9904,156.2154,17876.0
2022-01-04 14:30:00,173.64,173.75,173.61,173.65,22143.0,156.2334,156.3323,156.2064,156.2424,22143.0
2022-01-04 14:35:00,173.69,173.7,173.55,173.59,22852.0,156.2784,156.2874,156.1524,156.1884,22852.0
2022-01-04 14:40:00,173.59,173.83,173.58,173.74,17255.0,156.1884,156.4043,156.1794,156.3233,17255.0
2022-01-04 14:45:00,173.73,173.76,173.6,173.75,20162.0,156.3144,156.3413,156.1974,156.3323,20162.0
2022-01-04 14:50:00,173.73,173.9,173.72,173.78,17754.0,156.3144,156.4673,156.3054,156.3593,17754.0
2022-01-04 14:55:00,173.8,173.9,173.77,173.78,16323.0,156.3773,156.4673,156.3503,156.3593,16323.0
2022-01-04 15:00:00,173.8,173.82,173.6,173.6,20381.0,156.3773,156.3953,156.1974,156.1974,20381.0
2022-01-04 15:05:00,173.59,173.69,173.53,173.54,14827.0,156.1884,156.2784,156.1344,156.1434,14827.0
2022-01-04 15:10:00,173.53,173.7,173.49,173.59,22506.0,156.1344,156.2874,156.0984,156.1884,22506.0
2022-01-04 15:15:00,173.59,173.64,173.36,173.47,30585.0,156.1884,156.2334,155.9814,156.0804,30585.0
2022-01-04 15:20:00,173.47,173.66,173.42,173.66,24881.0,156.0804,156.2514,156.0354,156.2514,24881.0
2022-01-04 15:25:00,173.67,173.71,173.58,173.68,26028.0,156.2604,156.2964,156.1794,156.2694,26028.0
2022-01-04 15:30:00,173.7,173.74,173.55,173.55,42891.0,156.2874,156.3233,156.1524,156.1524,42891.0
2022-01-04 15:35:00,173.55,173.74,173.43,173.47,35989.0,156.1524,156.3233,156.0444,156.0804,35989.0
2022-01-04 15:40:00,173.47,173.54,173.39,173.41,52236.0,156.0804,156.1434,156.0084,156.0264,52236.0
2022-01-04 15:45:00,173.4,173.63,173.37,173.53,46280.0,156.0174,156.2244,155.9904,156.1344,46280.0
2022-01-04 15:50:00,173.51,173.63,173.11,173.36,113344.0,156.1164,156.2244,155.7565,155.9814,113344.0
2022-01-04 15:55:00,173.35,173.44,173.19,173.22,151189.0,155.9724,156.0534,155.8285,155.8555,151189.0
2022-01-05 09:30:00,173.57,174.0,173.23,173.7,154059.0,156.1704,156.5573,155.8645,156.2874,154059.0
2022-01-05 09:35:00,173.68,174.0,173.47,173.47,46041.0,156.2694,156.5573,156.0804,156.0804,46041.0
2022-01-05 09:40:00,173.53,174.14,173.38,174.09,35175.0,156.1344,156.6833,155.9994,156.6383,35175.0
2022-01-05 09:45:00,174.11,174.12,173.7,173.81,35213.0,156.6563,156.6653,156.2874,156.3863,35213.0
2022-01-05 09:50:00,173.83,174.29,173.78,174.25,33433.0,156.4043,156.8182,156.3593,156.7822,33433.0
2022-01-05 09:55:00,174.33,174.59,174.04,174.1,45577.0,156.8542,157.0881,156.5933,156.6473,45577.0
2022-01-05 10:00:00,174.02,174.5,173.95,174.31,44558.0,156.5753,157.0072,156.5123,156.8362,44558.0
2022-01-05 10:05:00,174.33,174.52,174.32,174.44,27517.0,156.8542,157.0252,156.8452,156.9532,27517.0
2022-01-05 10:10:00,174.42,174.69,174.32,174.59,45959.0,156.9352,157.1781,156.8452,157.0881,45959.0
2022-01-05 10:15:00,174.61,174.97,174.6,174.95,27128.0,157.1061,157.43,157.0971,157.4121,27128.0
2022-01-05 10:20:00,174.92,175.25,174.92,175.0,87837.0,157.3851,157.682,157.3851,157.457,87837.0
2022-01-05 10:25:00,174.99,175.15,174.85,174.96,26162.0,157.448,157.592,157.3221,157.421,26162.0
2022-01-05 10:30:00,174.98,175.01,174.59,174.67,56382.0,157.439,157.466,157.0881,157.1601,56382.0
2022-01-05 10:35:00,174.69,175.28,174.68,175.28,34954.0,157.1781,157.709,157.1691,157.709,34954.0
2022-01-05 10:40:00,175.31,175.36,174.97,175.05,23429.0,157.736,157.781,157.43,157.502,23429.0
2022-01-05 10:45:00,175.03,175.2,174.95,175.09,28064.0,157.484,157.637,157.4121,157.538,28064.0
2022-01-05 10:50:00,175.11,175.13,174.8,174.84,33364.0,157.556,157.574,157.2771,157.3131,33364.0
2022-01-05 10:55:00,174.81,174.87,174.6,174.8,24702.0,157.2861,157.3401,157.0971,157.2771,24702.0
2022-01-05 11:00:00,174.81,175.02,174.75,174.81,19098.0,157.2861,157.475,157.2321,157.2861,19098.0
2022-01-05 11:05:00,174.79,174.79,174.52,174.69,26710.0,157.2681,157.2681,157.0252,157.1781,26710.0
2022-01-05 11:10:00,174.68,174.72,174.5,174.62,19949.0,157.1691,157.2051,157.0072,157.1151,19949.0
2022-01-05 11:15:00,174.62,175.01,174.57,174.94,23223.0,157.1151,157.466,157.0701,157.4031,23223.0
2022-01-05 11:20:00,174.94,174.94,174.64,174.71,19704.0,157.4031,157.4031,157.1331,157.1961,19704.0
2022-01-05 11:25:00,174.68,174.73,174.53,174.68,29245.0,157.1691,157.2141,157.0342,157.1691,29245.0
2022-01-05 11:30:00,174.66,174.8,174.46,174.53,21962.0,157.1511,157.2771,156.9712,157.0342,21962.0
2022-01-05 11:35:00,174.53,174.63,174.35,174.36,70438.0,157.0342,157.1241,156.8722,156.8812,70438.0
2022-01-05 11:40:00,174.36,174.46,174.12,174.23,31286.0,156.8812,156.9712,156.6653,156.7642,31286.0
2022-01-05 11:45:00,174.2,174.41,174.17,174.21,22326.0,156.7372,156.9262,156.7102,156.7462,22326.0
2022-01-05 11:50:00,174.22,174.27,174.03,174.14,61868.0,156.7552,156.8002,156.5843,156.6833,61868.0
2022-01-05 11:55:00,174.14,174.32,174.07,174.12,42085.0,156.6833,156.8452,156.6203,156.6653,42085.0
2022-01-05 12:00:00,174.1,174.33,174.1,174.25,18590.0,156.6473,156.8542,156.6473,156.7822,18590.0
2022-01-05 12:05:00,174.24,174.24,174.03,174.03,30327.0,156.7732,156.7732,156.5843,156.5843,30327.0
2022-01-05 12:10:00,174.05,174.27,174.02,174.24,28065.0,156.6023,156.8002,156.5753,156.7732,28065.0
2022-01-05 12:15:00,174.22,174.29,174.12,174.27,20685.0,156.7552,156.8182,156.6653,156.8002,20685.0
2022-01-05 12:20:00,174.24,174.26,174.04,174.09,31277.0,156.7732,156.7912,156.5933,156.6383,31277.0
2022-01-05 12:25:00,174.13,174.26,174.07,174.26,39707.0,156.6743,156.7912,156.6203,156.7912,39707.0
2022-01-05 12:30:00,174.26,174.33,174.1,174.16,23953.0,156.7912,156.8542,156.6473,156.7012,23953.0
2022-01-05 12:35:00,174.15,174.16,174.03,174.06,35069.0,156.6922,156.7012,156.5843,156.6113,35069.0
2022-01-05 12:40:00,174.06,174.21,174.03,174.07,30324.0,156.6113,156.7462,156.5843,156.6203,30324.0
2022-01-05 12:45:00,174.05,174.22,174.02,174.22,13173.0,156.6023,156.7552,156.5753,156.7552,13173.0
2022-01-05 12:50:00,174.23,174.3,174.15,174.18,14134.0,156.7642,156.8272,156.6922,156.7192,14134.0
2022-01-05 12:55:00,174.17,174.26,174.14,174.24,17615.0,156.7102,156.7912,156.6833,156.7732,17615.0
2022-01-05 13:00:00,174.22,174.6,174.2,174.57,19733.0,156.7552,157.0971,156.7372,157.0701,19733.0
2022-01-05 13:05:00,174.56,174.8,174.54,174.78,23795.0,157.0611,157.2771,157.0432,157.2591,23795.0
2022-01-05 13:10:00,174.76,174.86,174.76,174.84,14397.0,157.2411,157.3311,157.2411,157.3131,14397.0
2022-01-05 13:15:00,174.83,174.86,174.73,174.79,13659.0,157.3041,157.3311,157.2141,157.2681,13659.0
2022-01-05 13:20:00,174.8,174.8,174.74,174.78,10987.0,157.2771,157.2771,157.2231,157.2591,10987.0
2022-01-05 13:25:00,174.77,174.78,174.56,174.61,15352.0,157.2501,157.2591,157.0611,157.1061,15352.0
2022-01-05 13:30:00,174.62,174.73,174.5,174.5,22498.0,157.1151,157.2141,157.0072,157.0072,22498.0
2022-01-05 13:35:00,174.5,174.75,174.48,174.74,20147.0,157.0072,157.2321,156.9892,157.2231,20147.0
2022-01-05 13:40:00,174.75,174.87,174.74,174.81,20327.0,157.2321,157.3401,157.2231,157.2861,20327.0
2022-01-05 13:45:00,174.81,174.92,174.78,174.82,18931.0,157.2861,157.3851,157.2591,157.2951,18931.0
2022-01-05 13:50:00,174.81,174.91,174.8,174.81,17231.0,157.2861,157.3761,157.2771,157.2861,17231.0
2022-01-05 13:55:00,174.8,174.8,174.65,174.7,19991.0,157.2771,157.2771,157.1421,157.1871,19991.0
2022-01-05 14:00:00,174.7,174.79,174.35,174.47,40014.0,157.1871,157.2681,156.8722,156.9802,40014.0
2022-01-05 14:05:00,174.49,174.56,174.23,174.23,22498.0,156.9982,157.0611,156.7642,156.7642,22498.0
2022-01-05 14:10:00,174.22,174.32,173.98,174.17,20480.0,156.7552,156.8452,156.5393,156.7102,20480.0
2022-01-05 14:15:00,174.17,174.41,174.16,174.27,22115.0,156.7102,156.9262,156.7012,156.8002,22115.0
2022-01-05 14:20:00,174.26,174.57,174.26,174.52,20908.0,156.7912,157.0701,156.7912,157.0252,20908.0
2022-01-05 14:25:00,174.52,174.65,174.44,174.46,31514.0,157.0252,157.1421,156.9532,156.9712,31514.0
2022-01-05 14:30:00,174.44,174.51,174.13,174.13,16946.0,156.9532,157.0162,156.6743,156.6743,16946.0
2022-01-05 14:35:00,174.12,174.23,174.08,174.19,18554.0,156.6653,156.7642,156.6293,156.7282,18554.0
2022-01-05 14:40:00,174.18,174.2,174.02,174.18,18824.0,156.7192,156.7372,156.5753,156.7192,18824.0
2022-01-05 14:45:00,174.19,174.34,174.18,174.33,18099.0,156.7282,156.8632,156.7192,156.8542,18099.0
2022-01-05 14:50:00,174.3,174.41,174.23,174.29,27355.0,156.8272,156.9262,156.7642,156.8182,27355.0
2022-01-05 14:55:00,174.28,174.47,174.2,174.47,27768.0,156.8092,156.9802,156.7372,156.9802,27768.0
2022-01-05 15:00:00,174.45,174.67,174.38,174.62,23746.0,156.9622,157.1601,156.8992,157.1151,23746.0
2022-01-05 15:05:00,174.63,174.73,174.57,174.68,23704.0,157.1241,157.2141,157.0701,157.1691,23704.0
2022-01-05 15:10:00,174.69,174.69,174.13,174.19,41790.0,157.1781,157.1781,156.6743,156.7282,41790.0
2022-01-05 15:15:00,174.18,174.24,174.08,174.17,31865.0,156.7192,156.7732,156.6293,156.7102,31865.0
2022-01-05 15:20:00,174.17,174.29,174.16,174.26,39203.0,156.7102,156.8182,156.7012,156.7912,39203.0
2022-01-05 15:25:00,174.25,174.35,174.14,174.31,36063.0,156.7822,156.8722,156.6833,156.8362,36063.0
2022-01-05 15:30:00,174.31,174.33,174.11,174.22,56197.0,156.8362,156.8542,156.6563,156.7552,56197.0
2022-01-05 15:35:00,174.22,174.35,174.06,174.08,48410.0,156.7552,156.8722,156.6113,156.6293,48410.0
2022-01-05 15:40:00,174.08,174.26,174.01,174.11,61758.0,156.6293,156.7912,156.5663,156.6563,61758.0
2022-01-05 15:45:00,174.11,174.43,174.09,174.12,68933.0,156.6563,156.9442,156.6383,156.6653,68933.0
2022-01-05 15:50:00,174.1,174.26,173.96,174.14,134482.0,156.6473,156.7912,156.5213,156.6833,134482.0
2022-01-05 15:55:00,174.14,174.16,173.78,173.82,338474.0,156.6833,156.7012,156.3593,156.3953,338474.0
2022-01-06 09:30:00,173.56,174.33,173.22,173.61,121546.0,156.1614,156.8542,155.8555,156.2064,121546.0
2022-01-06 09:35:00,173.53,173.94,173.24,173.92,26546.0,156.1344,156.5033,155.8735,156.4853,26546.0
2022-01-06 09:40:00,173.99,173.99,173.34,173.7,23909.0,156.5483,156.5483,155.9634,156.2874,23909.0
2022-01-06 09:45:00,173.71,174.0,173.47,173.84,25438.0,156.2964,156.5573,156.0804,156.4133,25438.0
2022-01-06 09:50:00,173.86,174.51,173.76,174.42,26881.0,156.4313,157.0162,156.3413,156.9352,26881.0
2022-01-06 09:55:00,174.45,174.82,174.28,174.72,28880.0,156.9622,157.2951,156.8092,157.2051,28880.0
2022-01-06 10:00:00,174.65,175.07,174.54,174.98,34689.0,157.1421,157.52,157.0432,157.439,34689.0
2022-01-06 10:05:00,174.96,175.18,174.91,175.0,81311.0,157.421,157.619,157.3761,157.457,81311.0
2022-01-06 10:10:00,175.04,175.57,175.02,175.46,30812.0,157.493,157.9699,157.475,157.8709,30812.0
2022-01-06 10:15:00,175.45,175.6,174.98,175.11,25044.0,157.8619,157.9969,157.439,157.556,25044.0
2022-01-06 10:20:00,175.12,175.34,175.03,175.05,20564.0,157.565,157.763,157.484,157.502,20564.0
2022-01-06 10:25:00,175.03,175.07,174.67,174.69,28066.0,157.484,157.52,157.1601,157.1781,28066.0
2022-01-06 10:30:00,174.72,174.85,174.47,174.73,31414.0,157.2051,157.3221,156.9802,157.2141,31414.0
2022-01-06 10:35:00,174.73,174.79,174.51,174.66,41848.0,157.2141,157.2681,157.0162,157.1511,41848.0
2022-01-06 10:40:00,174.7,175.22,174.69,175.19,17657.0,157.1871,157.655,157.1781,157.628,17657.0
2022-01-06 10:45:00,175.22,175.31,174.96,175.02,21955.0,157.655,157.736,157.421,157.475,21955.0
2022-01-06 10:50:00,175.03,175.03,174.59,174.62,16715.0,157.484,157.484,157.0881,157.1151,16715.0
2022-01-06 10:55:00,174.6,174.7,174.27,174.27,34220.0,157.0971,157.1871,156.8002,156.8002,34220.0
2022-01-06 11:00:00,174.31,174.4,174.03,174.19,12395.0,156.8362,156.9172,156.5843,156.7282,12395.0
2022-01-06 11:05:00,174.21,174.25,173.94,174.22,18965.0,156.7462,156.7822,156.5033,156.7552,18965.0
2022-01-06 11:10:00,174.22,174.26,173.95,174.25,16897.0,156.7552,156.7912,156.5123,156.7822,16897.0
2022-01-06 11:15:00,174.22,174.3,173.93,174.18,21463.0,156.7552,156.8272,156.4943,156.7192,21463.0
2022-01-06 11:20:00,174.21,174.25,173.98,174.25,17097.0,156.7462,156.7822,156.5393,156.7822,17097.0
2022-01-06 11:25:00,174.28,174.56,174.17,174.38,17992.0,156.8092,157.0611,156.7102,156.8992,17992.0
2022-01-06 11:30:00,174.34,174.71,174.33,174.6,27521.0,156.8632,157.1961,156.8542,157.0971,27521.0
2022-01-06 11:35:00,174.57,174.67,174.35,174.4,14264.0,157.0701,157.1601,156.8722,156.9172,14264.0
2022-01-06 11:40:00,174.43,174.57,174.09,174.1,30675.0,156.9442,157.0701,156.6383,156.6473,30675.0
2022-01-06 11:45:00,174.09,174.21,173.96,174.09,26451.0,156.6383,156.7462,156.5213,156.6383,26451.0
2022-01-06 11:50:00,174.11,174.31,174.08,174.24,29683.0,156.6563,156.8362,156.6293,156.7732,29683.0
2022-01-06 11:55:00,174.21,174.24,174.12,174.12,12777.0,156.7462,156.7732,156.6653,156.6653,12777.0
2022-01-06 12:00:00,174.13,174.13,173.91,173.91,22949.0,156.6743,156.6743,156.4763,156.4763,22949.0
2022-01-06 12:05:00,173.91,173.93,173.72,173.91,20817.0,156.4763,156.4943,156.3054,156.4763,20817.0
2022-01-06 12:10:00,173.92,174.03,173.79,173.97,21436.0,156.4853,156.5843,156.3683,156.5303,21436.0
2022-01-06 12:15:00,173.98,174.29,173.91,174.28,21909.0,156.5393,156.8182,156.4763,156.8092,21909.0
2022-01-06 12:20:00,174.25,174.46,174.17,174.35,9738.0,156.7822,156.9712,156.7102,156.8722,9738.0
2022-01-06 12:25:00,174.35,174.39,174.29,174.38,13025.0,156.8722,156.9082,156.8182,156.8992,13025.0
2022-01-06 12:30:00,174.38,174.6,174.37,174.54,17049.0,156.8992,157.0971,156.8902,157.0432,17049.0
2022-01-06 12:35:00,174.54,174.54,174.31,174.34,19652.0,157.0432,157.0432,156.8362,156.8632,19652.0
2022-01-06 12:40:00,174.32,174.61,174.29,174.61,9011.0,156.8452,157.1061,156.8182,157.1061,9011.0
2022-01-06 12:45:00,174.63,174.63,174.44,174.44,7709.0,157.1241,157.1241,156.9532,156.9532,7709.0
2022-01-06 12:50:00,174.44,174.46,174.33,174.39,8118.0,156.9532,156.9712,156.8542,156.9082,8118.0
2022-01-06 12:55:00,174.38,174.49,174.37,174.41,7478.0,156.8992,156.9982,156.8902,156.9262,7478.0
2022-01-06 13:00:00,174.4,174.42,174.28,174.42,10252.0,156.9172,156.9352,156.8092,156.9352,10252.0
2022-01-06 13:05:00,174.4,174.49,174.37,174.49,9104.0,156.9172,156.9982,156.8902,156.9982,9104.0
2022-01-06 13:10:00,174.49,174.6,174.49,174.54,9172.0,156.9982,157.0971,156.9982,157.0432,9172.0
2022-01-06 13:15:00,174.55,174.55,174.37,174.52,6868.0,157.0521,157.0521,156.8902,157.0252,6868.0
2022-01-06 13:20:00,174.51,174.56,174.28,174.3,10977.0,157.0162,157.0611,156.8092,156.8272,10977.0
2022-01-06 13:25:00,174.32,174.54,174.31,174.52,9197.0,156.8452,157.0432,156.8362,157.0252,9197.0
2022-01-06 13:30:00,174.53,174.76,174.5,174.72,13707.0,157.0342,157.2411,157.0072,157.2051,13707.0
2022-01-06 13:35:00,174.7,174.88,174.67,174.86,11756.0,157.1871,157.3491,157.1601,157.3311,11756.0
2022-01-06 13:40:00,174.84,174.84,174.54,174.54,11464.0,157.3131,157.3131,157.0432,157.0432,11464.0
2022-01-06 13:45:00,174.56,174.62,174.47,174.48,15168.0,157.0611,157.1151,156.9802,156.9892,15168.0
2022-01-06 13:50:00,174.49,174.5,174.3,174.3,11575.0,156.9982,157.0072,156.8272,156.8272,11575.0
2022-01-06 13:55:00,174.28,174.43,174.28,174.43,11056.0,156.8092,156.9442,156.8092,156.9442,11056.0
2022-01-06 14:00:00,174.41,174.52,174.35,174.38,11685.0,156.9262,157.0252,156.8722,156.8992,11685.0
2022-01-06 14:05:00,174.35,174.54,174.35,174.41,15488.0,156.8722,157.0432,156.8722,156.9262,15488.0
2022-01-06 14:10:00,174.45,174.57,174.32,174.35,18336.0,156.9622,157.0701,156.8452,156.8722,18336.0
2022-01-06 14:15:00,174.34,174.35,174.19,174.23,15350.0,156.8632,156.8722,156.7282,156.7642,15350.0
2022-01-06 14:20:00,174.22,174.39,174.22,174.39,15910.0,156.7552,156.9082,156.7552,156.9082,15910.0
2022-01-06 14:25:00,174.39,174.51,174.37,174.46,15492.0,156.9082,157.0162,156.8902,156.9712,15492.0
2022-01-06 14:30:00,174.45,174.59,174.43,174.56,20093.0,156.9622,157.0881,156.9442,157.0611,20093.0
2022-01-06 14:35:00,174.59,174.73,174.54,174.68,15579.0,157.0881,157.2141,157.0432,157.1691,15579.0
2022-01-06 14:40:00,174.68,174.68,174.56,174.67,15386.0,157.1691,157.1691,157.0611,157.1601,15386.0
2022-01-06 14:45:00,174.69,174.77,174.59,174.63,19268.0,157.1781,157.2501,157.0881,157.1241,19268.0
2022-01-06 14:50:00,174.64,174.67,174.48,174.6,21693.0,157.1331,157.1601,156.9892,157.0971,21693.0
2022-01-06 14:55:00,174.59,174.79,174.57,174.71,19314.0,157.0881,157.2681,157.0701,157.1961,19314.0
2022-01-06 15:00:00,174.69,174.72,174.36,174.38,44863.0,157.1781,157.2051,156.8812,156.8992,44863.0
2022-01-06 15:05:00,174.37,174.37,174.24,174.34,21084.0,156.8902,156.8902,156.7732,156.8632,21084.0
2022-01-06 15:10:00,174.36,174.44,174.09,174.1,24687.0,156.8812,156.9532,156.6383,156.6473,24687.0
2022-01-06 15:15:00,174.1,174.11,173.75,173.81,41911.0,156.6473,156.6563,156.3323,156.3863,41911.0
2022-01-06 15:20:00,173.83,173.87,173.62,173.7,24685.0,156.4043,156.4403,156.2154,156.2874,24685.0
2022-01-06 15:25:00,173.71,173.77,173.65,173.66,35132.0,156.2964,156.3503,156.2424,156.2514,35132.0
2022-01-06 15:30:00,173.66,173.72,173.44,173.47,39880.0,156.2514,156.3054,156.0534,156.0804,39880.0
2022-01-06 15:35:00,173.46,173.58,173.36,173.55,47813.0,156.0714,156.1794,155.9814,156.1524,47813.0
2022-01-06 15:40:00,173.58,173.93,173.58,173.8,51345.0,156.1794,156.4943,156.1794,156.3773,51345.0
2022-01-06 15:45:00,173.8,173.96,173.72,173.76,54796.0,156.3773,156.5213,156.3054,156.3413,54796.0
2022-01-06 15:50:00,173.76,174.04,173.7,173.95,110088.0,156.3413,156.5933,156.2874,156.5123,110088.0
2022-01-06 15:55:00,173.94,174.01,173.67,173.88,233617.0,156.5033,156.5663,156.2604,156.4493,233617.0
2022-01-07 09:30:00,174.09,174.09,172.8,173.06,191725.0,156.6383,156.6383,155.4776,155.7115,191725.0
2022-01-07 09:35:00,173.0,173.34,172.8,173.01,38408.0,155.6575,155.9634,155.4776,155.6665,38408.0
2022-01-07 09:40:00,173.03,173.08,172.61,172.97,48961.0,155.6845,155.7295,155.3066,155.6305,48961.0
2022-01-07 09:45:00,172.97,173.54,172.95,173.37,53307.0,155.6305,156.1434,155.6125,155.9904,53307.0
2022-01-07 09:50:00,173.35,174.1,173.34,173.96,38095.0,155.9724,156.6473,155.9634,156.5213,38095.0
2022-01-07 09:55:00,173.99,173.99,173.44,173.77,31466.0,156.5483,156.5483,156.0534,156.3503,31466.0
2022-01-07 10:00:00,173.73,173.87,173.52,173.84,33764.0,156.3144,156.4403,156.1254,156.4133,33764.0
2022-01-07 10:05:00,173.83,174.11,173.67,174.1,22486.0,156.4043,156.6563,156.2604,156.6473,22486.0
2022-01-07 10:10:00,174.11,174.14,173.95,174.0,21799.0,156.6563,156.6833,156.5123,156.5573,21799.0
2022-01-07 10:15:00,173.96,174.26,173.95,174.2,20320.0,156.5213,156.7912,156.5123,156.7372,20320.0
2022-01-07 10:20:00,174.26,174.69,174.26,174.42,26503.0,156.7912,157.1781,156.7912,156.9352,26503.0
2022-01-07 10:25:00,174.42,174.52,174.21,174.25,25367.0,156.9352,157.0252,156.7462,156.7822,25367.0
2022-01-07 10:30:00,174.22,174.32,174.05,174.11,13470.0,156.7552,156.8452,156.6023,156.6563,13470.0
2022-01-07 10:35:00,174.12,174.24,174.06,174.19,13062.0,156.6653,156.7732,156.6113,156.7282,13062.0
2022-01-07 10:40:00,174.17,174.28,173.93,174.08,18048.0,156.7102,156.8092,156.4943,156.6293,18048.0
2022-01-07 10:45:00,174.08,174.32,174.04,174.32,14336.0,156.6293,156.8452,156.5933,156.8452,14336.0
2022-01-07 10:50:00,174.28,174.55,174.24,174.42,17899.0,156.8092,157.0521,156.7732,156.9352,17899.0
2022-01-07 10:55:00,174.42,174.42,173.91,174.03,34542.0,156.9352,156.9352,156.4763,156.5843,34542.0
2022-01-07 11:00:00,174.04,174.11,173.8,174.04,26073.0,156.5933,156.6563,156.3773,156.5933,26073.0
2022-01-07 11:05:00,174.03,174.13,173.82,173.87,23945.0,156.5843,156.6743,156.3953,156.4403,23945.0
2022-01-07 11:10:00,173.86,174.05,173.81,173.86,22797.0,156.4313,156.6023,156.3863,156.4313,22797.0
2022-01-07 11:15:00,173.86,174.03,173.75,173.9,23325.0,156.4313,156.5843,156.3323,156.4673,23325.0
2022-01-07 11:20:00,173.87,173.9,173.7,173.77,26144.0,156.4403,156.4673,156.2874,156.3503,26144.0
2022-01-07 11:25:00,173.74,173.82,173.6,173.82,10509.0,156.3233,156.3953,156.1974,156.3953,10509.0
2022-01-07 11:30:00,173.84,173.85,173.44,173.46,12132.0,156.4133,156.4223,156.0534,156.0714,12132.0
2022-01-07 11:35:00,173.42,173.67,173.4,173.43,20728.0,156.0354,156.2604,156.0174,156.0444,20728.0
2022-01-07 11:40:00,173.48,173.68,173.48,173.57,11399.0,156.0894,156.2694,156.0894,156.1704,11399.0
2022-01-07 11:45:00,173.56,173.76,173.54,173.76,12384.0,156.1614,156.3413,156.1434,156.3413,12384.0
2022-01-07 11:50:00,173.77,173.88,173.76,173.86,13077.0,156.3503,156.4493,156.3413,156.4313,13077.0
2022-01-07 11:55:00,173.88,173.94,173.83,173.93,16635.0,156.4493,156.5033,156.4043,156.4943,16635.0
2022-01-07 12:00:00,173.93,173.93,173.82,173.82,11713.0,156.4943,156.4943,156.3953,156.3953,11713.0
2022-01-07 12:05:00,173.8,173.83,173.7,173.78,9517.0,156.3773,156.4043,156.2874,156.3593,9517.0
2022-01-07 12:10:00,173.78,173.92,173.78,173.84,13836.0,156.3593,156.4853,156.3593,156.4133,13836.0
2022-01-07 12:15:00,173.8,173.87,173.73,173.77,6801.0,156.3773,156.4403,156.3144,156.3503,6801.0
2022-01-07 12:20:00,173.8,173.91,173.8,173.91,9697.0,156.3773,156.4763,156.3773,156.4763,9697.0
2022-01-07 12:25:00,173.9,173.9,173.67,173.77,17508.0,156.4673,156.4673,156.2604,156.3503,17508.0
2022-01-07 12:30:00,173.76,173.83,173.67,173.72,16309.0,156.3413,156.4043,156.2604,156.3054,16309.0
2022-01-07 12:35:00,173.73,173.73,173.52,173.58,11568.0,156.3144,156.3144,156.1254,156.1794,11568.0
2022-01-07 12:40:00,173.59,173.85,173.55,173.84,12349.0,156.1884,156.4223,156.1524,156.4133,12349.0
2022-01-07 12:45:00,173.86,173.96,173.82,173.82,9001.0,156.4313,156.5213,156.3953,156.3953,9001.0
2022-01-07 12:50:00,173.79,173.89,173.74,173.76,6909.0,156.3683,156.4583,156.3233,156.3413,6909.0
2022-01-07 12:55:00,173.78,173.87,173.78,173.87,11880.0,156.3593,156.4403,156.3593,156.4403,11880.0
2022-01-07 13:00:00,173.88,173.9,173.78,173.83,8504.0,156.4493,156.4673,156.3593,156.4043,8504.0
2022-01-07 13:05:00,173.8,173.84,173.75,173.83,6560.0,156.3773,156.4133,156.3323,156.4043,6560.0
2022-01-07 13:10:00,173.84,173.98,173.84,173.94,10363.0,156.4133,156.5393,156.4133,156.5033,10363.0
2022-01-07 13:15:00,173.93,173.96,173.87,173.89,8298.0,156.4943,156.5213,156.4403,156.4583,8298.0
2022-01-07 13:20:00,173.87,174.02,173.86,173.99,8428.0,156.4403,156.5753,156.4313,156.5483,8428.0
2022-01-07 13:25:00,173.99,174.07,173.97,174.06,6543.0,156.5483,156.6203,156.5303,156.6113,6543.0
2022-01-07 13:30:00,174.07,174.17,174.04,174.16,14168.0,156.6203,156.7102,156.5933,156.7012,14168.0
2022-01-07 13:35:00,174.18,174.25,174.08,174.13,9095.0,156.7192,156.7822,156.6293,156.6743,9095.0
2022-01-07 13:40:00,174.12,174.15,173.94,174.04,10555.0,156.6653,156.6922,156.5033,156.5933,10555.0
2022-01-07 13:45:00,174.13,174.23,174.08,174.18,11961.0,156.6743,156.7642,156.6293,156.7192,11961.0
2022-01-07 13:50:00,174.18,174.43,174.1,174.43,20301.0,156.7192,156.9442,156.6473,156.9442,20301.0
2022-01-07 13:55:00,174.43,174.55,174.36,174.5,37951.0,156.9442,157.0521,156.8812,157.0072,37951.0
2022-01-07 14:00:00,174.5,174.69,174.49,174.65,16066.0,157.0072,157.1781,156.9982,157.1421,16066.0
2022-01-07 14:05:00,174.65,174.68,174.46,174.58,21351.0,157.1421,157.1691,156.9712,157.0791,21351.0
2022-01-07 14:10:00,174.57,174.63,174.57,174.6,6815.0,157.0701,157.1241,157.0701,157.0971,6815.0
2022-01-07 14:15:00,174.61,174.68,174.56,174.66,11947.0,157.1061,157.1691,157.0611,157.1511,11947.0
2022-01-07 14:20:00,174.64,174.67,174.44,174.44,11058.0,157.1331,157.1601,156.9532,156.9532,11058.0
2022-01-07 14:25:00,174.46,174.46,174.31,174.33,13478.0,156.9712,156.9712,156.8362,156.8542,13478.0
2022-01-07 14:30:00,174.31,174.33,174.19,174.19,11499.0,156.8362,156.8542,156.7282,156.7282,11499.0
2022-01-07 14:35:00,174.21,174.3,174.15,174.3,15203.0,156.7462,156.8272,156.6922,156.8272,15203.0
2022-01-07 14:40:00,174.29,174.41,174.29,174.3,14091.0,156.8182,156.9262,156.8182,156.8272,14091.0
2022-01-07 14:45:00,174.29,174.38,174.24,174.34,13598.0,156.8182,156.8992,156.7732,156.8632,13598.0
2022-01-07 14:50:00,174.36,174.4,174.3,174.31,8031.0,156.8812,156.9172,156.8272,156.8362,8031.0
2022-01-07 14:55:00,174.3,174.38,174.3,174.33,8389.0,156.8272,156.8992,156.8272,156.8542,8389.0
2022-01-07 15:00:00,174.35,174.47,174.33,174.4,10598.0,156.8722,156.9802,156.8542,156.9172,10598.0
2022-01-07 15:05:00,174.4,174.52,174.4,174.52,9713.0,156.9172,157.0252,156.9172,157.0252,9713.0
2022-01-07 15:10:00,174.51,174.51,174.31,174.33,12560.0,157.0162,157.0162,156.8362,156.8542,12560.0
2022-01-07 15:15:00,174.32,174.39,174.24,174.28,15290.0,156.8452,156.9082,156.7732,156.8092,15290.0
2022-01-07 15:20:00,174.27,174.31,174.14,174.16,13582.0,156.8002,156.8362,156.6833,156.7012,13582.0
2022-01-07 15:25:00,174.16,174.21,174.05,174.11,17480.0,156.7012,156.7462,156.6023,156.6563,17480.0
2022-01-07 15:30:00,174.12,174.25,174.05,174.11,17365.0,156.6653,156.7822,156.6023,156.6563,17365.0
2022-01-07 15:35:00,174.11,174.27,174.1,174.18,31837.0,156.6563,156.8002,156.6473,156.7192,31837.0
2022-01-07 15:40:00,174.18,174.22,173.93,173.97,31952.0,156.7192,156.7552,156.4943,156.5303,31952.0
2022-01-07 15:45:00,173.97,174.1,173.93,173.95,39323.0,156.5303,156.6473,156.4943,156.5123,39323.0
2022-01-07 15:50:00,173.9,174.1,173.77,174.06,115894.0,156.4673,156.6473,156.3503,156.6113,115894.0
2022-01-07 15:55:00,174.07,174.3,174.04,174.09,258724.0,156.6203,156.8272,156.5933,156.6383,258724.0
2022-01-10 09:30:00,174.29,175.52,174.27,175.45,128438.0,156.8182,157.9249,156.8002,157.8619,128438.0
2022-01-10 09:35:00,175.39,175.48,175.02,175.15,34745.0,157.8079,157.8889,157.475,157.592,34745.0
2022-01-10 09:40:00,175.22,175.24,174.74,174.8,24869.0,157.655,157.673,157.2231,157.2771,24869.0
2022-01-10 09:45:00,174.7,174.84,174.5,174.62,48462.0,157.1871,157.3131,157.0072,157.1151,48462.0
2022-01-10 09:50:00,174.55,175.22,174.42,174.76,48887.0,157.0521,157.655,156.9352,157.2411,48887.0
2022-01-10 09:55:00,174.78,175.29,174.72,175.17,54090.0,157.2591,157.718,157.2051,157.61,54090.0
2022-01-10 10:00:00,175.15,175.66,175.13,175.59,61414.0,157.592,158.0509,157.574,157.9879,61414.0
2022-01-10 10:05:00,175.62,175.65,175.08,175.4,34321.0,158.0149,158.0419,157.529,157.8169,34321.0
2022-01-10 10:10:00,175.38,175.63,175.22,175.58,40166.0,157.7989,158.0239,157.655,157.9789,40166.0
2022-01-10 10:15:00,175.55,175.74,175.36,175.64,31921.0,157.9519,158.1229,157.781,158.0329,31921.0
2022-01-10 10:20:00,175.68,175.84,175.57,175.68,38689.0,158.0689,158.2128,157.9699,158.0689,38689.0
2022-01-10 10:25:00,175.66,175.66,175.13,175.44,43774.0,158.0509,158.0509,157.574,157.8529,43774.0
2022-01-10 10:30:00,175.44,175.5,175.13,175.39,27633.0,157.8529,157.9069,157.574,157.8079,27633.0
2022-01-10 10:35:00,175.42,175.56,175.15,175.22,49152.0,157.8349,157.9609,157.592,157.655,49152.0
2022-01-10 10:40:00,175.23,175.31,175.09,175.16,16838.0,157.664,157.736,157.538,157.601,16838.0
2022-01-10 10:45:00,175.17,175.31,175.0,175.12,21749.0,157.61,157.736,157.457,157.565,21749.0
2022-01-10 10:50:00,175.17,175.36,175.1,175.26,23022.0,157.61,157.781,157.547,157.691,23022.0
2022-01-10 10:55:00,175.25,175.34,175.17,175.25,20025.0,157.682,157.763,157.61,157.682,20025.0
2022-01-10 11:00:00,175.26,175.49,175.22,175.41,44949.0,157.691,157.8979,157.655,157.8259,44949.0
2022-01-10 11:05:00,175.44,175.66,175.32,175.63,19531.0,157.8529,158.0509,157.745,158.0239,19531.0
2022-01-10 11:10:00,175.57,175.61,175.14,175.16,32789.0,157.9699,158.0059,157.583,157.601,32789.0
2022-01-10 11:15:00,175.16,175.22,174.93,174.94,24148.0,157.601,157.655,157.3941,157.4031,24148.0
2022-01-10 11:20:00,174.97,175.12,174.88,174.93,15815.0,157.43,157.565,157.3491,157.3941,15815.0
2022-01-10 11:25:00,174.93,175.06,174.8,174.91,19070.0,157.3941,157.511,157.2771,157.3761,19070.0
2022-01-10 11:30:00,174.91,174.93,174.42,174.42,24788.0,157.3761,157.3941,156.9352,156.9352,24788.0
2022-01-10 11:35:00,174.4,174.52,174.29,174.35,32114.0,156.9172,157.0252,156.8182,156.8722,32114.0
2022-01-10 11:40:00,174.36,174.5,174.34,174.35,20920.0,156.8812,157.0072,156.8632,156.8722,20920.0
2022-01-10 11:45:00,174.33,174.42,174.14,174.42,38759.0,156.8542,156.9352,156.6833,156.9352,38759.0
2022-01-10 11:50:00,174.43,174.48,174.26,174.29,16901.0,156.9442,156.9892,156.7912,156.8182,16901.0
2022-01-10 11:55:00,174.29,174.36,174.24,174.28,23632.0,156.8182,156.8812,156.7732,156.8092,23632.0
2022-01-10 12:00:00,174.28,174.32,174.2,174.26,18923.0,156.8092,156.8452,156.7372,156.7912,18923.0
2022-01-10 12:05:00,174.26,174.29,173.98,173.98,23053.0,156.7912,156.8182,156.5393,156.5393,23053.0
2022-01-10 12:10:00,174.01,174.27,173.98,174.25,21052.0,156.5663,156.8002,156.5393,156.7822,21052.0
2022-01-10 12:15:00,174.24,174.41,174.19,174.31,17093.0,156.7732,156.9262,156.7282,156.8362,17093.0
2022-01-10 12:20:00,174.28,174.33,174.17,174.32,15389.0,156.8092,156.8542,156.7102,156.8452,15389.0
2022-01-10 12:25:00,174.31,174.54,174.28,174.53,27969.0,156.8362,157.0432,156.8092,157.0342,27969.0
2022-01-10 12:30:00,174.51,174.62,174.39,174.53,16913.0,157.0162,157.1151,156.9082,157.0342,16913.0
2022-01-10 12:35:00,174.52,174.69,174.51,174.6,16593.0,157.0252,157.1781,157.0162,157.0971,16593.0
2022-01-10 12:40:00,174.6,174.84,174.6,174.64,17749.0,157.0971,157.3131,157.0971,157.1331,17749.0
2022-01-10 12:45:00,174.65,174.78,174.55,174.57,13146.0,157.1421,157.2591,157.0521,157.0701,13146.0
2022-01-10 12:50:00,174.55,174.87,174.52,174.75,32036.0,157.0521,157.3401,157.0252,157.2321,32036.0
2022-01-10 12:55:00,174.76,174.87,174.63,174.66,8404.0,157.2411,157.3401,157.1241,157.1511,8404.0
2022-01-10 13:00:00,174.65,174.89,174.65,174.68,14825.0,157.1421,157.3581,157.1421,157.1691,14825.0
2022-01-10 13:05:00,174.69,174.75,174.59,174.69,14539.0,157.1781,157.2321,157.0881,157.1781,14539.0
2022-01-10 13:10:00,174.75,174.8,174.7,174.75,14810.0,157.2321,157.2771,157.1871,157.2321,14810.0
2022-01-10 13:15:00,174.74,174.86,174.68,174.71,11801.0,157.2231,157.3311,157.1691,157.1961,11801.0
2022-01-10 13:20:00,174.71,174.75,174.6,174.67,12646.0,157.1961,157.2321,157.0971,157.1601,12646.0
2022-01-10 13:25:00,174.68,174.79,174.63,174.63,12954.0,157.1691,157.2681,157.1241,157.1241,12954.0
2022-01-10 13:30:00,174.62,174.66,174.38,174.45,11825.0,157.1151,157.1511,156.8992,156.9622,11825.0
2022-01-10 13:35:00,174.47,174.53,174.34,174.35,10192.0,156.9802,157.0342,156.8632,156.8722,10192.0
2022-01-10 13:40:00,174.34,174.55,174.29,174.46,18854.0,156.8632,157.0521,156.8182,156.9712,18854.0
2022-01-10 13:45:00,174.46,174.67,174.46,174.64,20733.0,156.9712,157.1601,156.9712,157.1331,20733.0
2022-01-10 13:50:00,174.65,174.69,174.57,174.59,16346.0,157.1421,157.1781,157.0701,157.0881,16346.0
2022-01-10 13:55:00,174.59,174.61,174.49,174.59,17261.0,157.0881,157.1061,156.9982,157.0881,17261.0
2022-01-10 14:00:00,174.6,174.75,174.53,174.71,19256.0,157.0971,157.2321,157.0342,157.1961,19256.0
2022-01-10 14:05:00,174.72,174.9,174.64,174.88,16008.0,157.2051,157.3671,157.1331,157.3491,16008.0
2022-01-10 14:10:00,174.88,174.93,174.66,174.73,19642.0,157.3491,157.3941,157.1511,157.2141,19642.0
2022-01-10 14:15:00,174.76,175.02,174.75,174.84,19749.0,157.2411,157.475,157.2321,157.3131,19749.0
2022-01-10 14:20:00,174.82,174.85,174.62,174.77,24818.0,157.2951,157.3221,157.1151,157.2501,24818.0
2022-01-10 14:25:00,174.78,174.84,174.57,174.58,17718.0,157.2591,157.3131,157.0701,157.0791,17718.0
2022-01-10 14:30:00,174.57,174.61,174.32,174.48,12280.0,157.0701,157.1061,156.8452,156.9892,12280.0
2022-01-10 14:35:00,174.46,174.49,174.27,174.38,16148.0,156.9712,156.9982,156.8002,156.8992,16148.0
2022-01-10 14:40:00,174.38,174.45,174.24,174.32,15633.0,156.8992,156.9622,156.7732,156.8452,15633.0
2022-01-10 14:45:00,174.34,174.55,174.32,174.46,14282.0,156.8632,157.0521,156.8452,156.9712,14282.0
2022-01-10 14:50:00,174.47,174.48,174.16,174.24,14650.0,156.9802,156.9892,156.7012,156.7732,14650.0
2022-01-10 14:55:00,174.22,174.48,174.19,174.42,12195.0,156.7552,156.9892,156.7282,156.9352,12195.0
2022-01-10 15:00:00,174.43,174.54,174.32,174.32,16589.0,156.9442,157.0432,156.8452,156.8452,16589.0
2022-01-10 15:05:00,174.31,174.32,174.01,174.1,24913.0,156.8362,156.8452,156.5663,156.6473,24913.0
2022-01-10 15:10:00,174.12,174.36,174.1,174.12,14229.0,156.6653,156.8812,156.6473,156.6653,14229.0
2022-01-10 15:15:00,174.16,174.16,173.92,173.95,28521.0,156.7012,156.7012,156.4853,156.5123,28521.0
2022-01-10 15:20:00,173.92,174.08,173.89,173.95,21979.0,156.4853,156.6293,156.4583,156.5123,21979.0
2022-01-10 15:25:00,173.99,174.0,173.8,173.83,19454.0,156.5483,156.5573,156.3773,156.4043,19454.0
2022-01-10 15:30:00,173.82,173.93,173.72,173.79,25352.0,156.3953,156.4943,156.3054,156.3683,25352.0
2022-01-10 15:35:00,173.81,173.91,173.67,173.78,43605.0,156.3863,156.4763,156.2604,156.3593,43605.0
2022-01-10 15:40:00,173.77,174.02,173.62,173.78,41646.0,156.3503,156.5753,156.2154,156.3593,41646.0
2022-01-10 15:45:00,173.77,174.03,173.72,173.91,49580.0,156.3503,156.5843,156.3054,156.4763,49580.0
2022-01-10 15:50:00,173.8,173.98,173.69,173.91,80410.0,156.3773,156.5393,156.2784,156.4763,80410.0
2022-01-10 15:55:00,173.91,174.32,173.9,174.17,225553.0,156.4763,156.8452,156.4673,156.7102,225553.0
2022-01-11 09:30:00,173.68,174.16,173.25,173.41,140371.0,156.2694,156.7012,155.8825,156.0264,140371.0
2022-01-11 09:35:00,173.34,173.37,172.9,173.25,35641.0,155.9634,155.9904,155.5676,155.8825,35641.0
2022-01-11 09:40:00,173.23,173.26,172.73,172.87,37361.0,155.8645,155.8915,155.4146,155.5406,37361.0
2022-01-11 09:45:00,172.85,173.04,172.52,172.58,28231.0,155.5226,155.6935,155.2256,155.2796,28231.0
2022-01-11 09:50:00,172.53,172.78,172.04,172.06,61584.0,155.2346,155.4596,154.7938,154.8118,61584.0
2022-01-11 09:55:00,172.1,172.26,171.75,172.25,49034.0,154.8478,154.9917,154.5328,154.9827,49034.0
2022-01-11 10:00:00,172.27,172.38,171.89,172.23,33585.0,155.0007,155.0997,154.6588,154.9647,33585.0
2022-01-11 10:05:00,172.24,172.51,172.18,172.25,27238.0,154.9737,155.2167,154.9197,154.9827,27238.0
2022-01-11 10:10:00,172.22,172.3,172.04,172.24,25714.0,154.9557,155.0277,154.7938,154.9737,25714.0
2022-01-11 10:15:00,172.22,172.64,172.09,172.62,21940.0,154.9557,155.3336,154.8388,155.3156,21940.0
2022-01-11 10:20:00,172.6,172.77,172.04,172.04,31978.0,155.2976,155.4506,154.7938,154.7938,31978.0
2022-01-11 10:25:00,172.08,172.23,171.85,172.04,35019.0,154.8298,154.9647,154.6228,154.7938,35019.0
2022-01-11 10:30:00,172.03,172.28,171.64,171.69,54774.0,154.7848,155.0097,154.4339,154.4789,54774.0
2022-01-11 10:35:00,171.68,172.21,171.62,172.15,35163.0,154.4699,154.9467,154.4159,154.8927,35163.0
2022-01-11 10:40:00,172.11,172.11,171.78,171.85,32182.0,154.8567,154.8567,154.5598,154.6228,32182.0
2022-01-11 10:45:00,171.81,172.24,171.81,172.14,29623.0,154.5868,154.9737,154.5868,154.8837,29623.0
2022-01-11 10:50:00,172.11,172.26,172.01,172.25,16689.0,154.8567,154.9917,154.7668,154.9827,16689.0
2022-01-11 10:55:00,172.29,172.58,172.25,172.47,14798.0,155.0187,155.2796,154.9827,155.1807,14798.0
2022-01-11 11:00:00,172.49,172.72,172.33,172.62,26860.0,155.1987,155.4056,155.0547,155.3156,26860.0
2022-01-11 11:05:00,172.64,172.65,172.36,172.43,39006.0,155.3336,155.3426,155.0817,155.1447,39006.0
2022-01-11 11:10:00,172.44,172.66,172.44,172.49,49780.0,155.1537,155.3516,155.1537,155.1987,49780.0
2022-01-11 11:15:00,172.5,172.81,172.5,172.61,35478.0,155.2077,155.4866,155.2077,155.3066,35478.0
2022-01-11 11:20:00,172.59,172.84,172.43,172.63,21238.0,155.2886,155.5136,155.1447,155.3246,21238.0
2022-01-11 11:25:00,172.73,172.75,172.47,172.52,33717.0,155.4146,155.4326,155.1807,155.2256,33717.0
2022-01-11 11:30:00,172.54,172.78,172.49,172.59,50723.0,155.2436,155.4596,155.1987,155.2886,50723.0
2022-01-11 11:35:00,172.57,172.61,172.47,172.54,155054.0,155.2706,155.3066,155.1807,155.2436,155054.0
2022-01-11 11:40:00,172.55,172.95,172.55,172.76,43734.0,155.2526,155.6125,155.2526,155.4416,43734.0
2022-01-11 11:45:00,172.77,172.88,172.46,172.48,40388.0,155.4506,155.5496,155.1717,155.1897,40388.0
2022-01-11 11:50:00,172.49,172.73,172.48,172.72,36031.0,155.1987,155.4146,155.1897,155.4056,36031.0
2022-01-11 11:55:00,172.72,172.88,172.68,172.75,20420.0,155.4056,155.5496,155.3696,155.4326,20420.0
2022-01-11 12:00:00,172.75,172.86,172.71,172.86,28183.0,155.4326,155.5316,155.3966,155.5316,28183.0
2022-01-11 12:05:00,172.85,172.98,172.82,172.88,16519.0,155.5226,155.6395,155.4956,155.5496,16519.0
2022-01-11 12:10:00,172.88,173.0,172.82,173.0,35614.0,155.5496,155.6575,155.4956,155.6575,35614.0
2022-01-11 12:15:00,173.03,173.18,172.97,173.15,21392.0,155.6845,155.8195,155.6305,155.7925,21392.0
2022-01-11 12:20:00,173.18,173.33,173.08,173.14,24919.0,155.8195,155.9544,155.7295,155.7835,24919.0
2022-01-11 12:25:00,173.16,173.39,173.09,173.36,16376.0,155.8015,156.0084,155.7385,155.9814,16376.0
2022-01-11 12:30:00,173.38,173.53,173.36,173.47,33217.0,155.9994,156.1344,155.9814,156.0804,33217.0
2022-01-11 12:35:00,173.45,173.47,173.3,173.3,43677.0,156.0624,156.0804,155.9275,155.9275,43677.0
2022-01-11 12:40:00,173.33,173.33,173.15,173.15,124996.0,155.9544,155.9544,155.7925,155.7925,124996.0
2022-01-11 12:45:00,173.16,173.29,173.09,173.19,12911.0,155.8015,155.9185,155.7385,155.8285,12911.0
2022-01-11 12:50:00,173.22,173.3,173.18,173.22,13551.0,155.8555,155.9275,155.8195,155.8555,13551.0
2022-01-11 12:55:00,173.22,173.3,173.19,173.28,16372.0,155.8555,155.9275,155.8285,155.9095,16372.0
2022-01-11 13:00:00,173.24,173.49,173.21,173.46,12972.0,155.8735,156.0984,155.8465,156.0714,12972.0
2022-01-11 13:05:00,173.47,173.59,173.38,173.4,22173.0,156.0804,156.1884,155.9994,156.0174,22173.0
2022-01-11 13:10:00,173.39,173.4,173.23,173.3,16607.0,156.0084,156.0174,155.8645,155.9275,16607.0
2022-01-11 13:15:00,173.31,173.6,173.31,173.57,10457.0,155.9365,156.1974,155.9365,156.1704,10457.0
2022-01-11 13:20:00,173.58,173.72,173.55,173.63,14533.0,156.1794,156.3054,156.1524,156.2244,14533.0
2022-01-11 13:25:00,173.62,173.68,173.55,173.59,11893.0,156.2154,156.2694,156.1524,156.1884,11893.0
2022-01-11 13:30:00,173.64,173.66,173.58,173.63,21336.0,156.2334,156.2514,156.1794,156.2244,21336.0
2022-01-11 13:35:00,173.64,173.72,173.62,173.64,27127.0,156.2334,156.3054,156.2154,156.2334,27127.0
2022-01-11 13:40:00,173.63,173.68,173.49,173.49,19571.0,156.2244,156.2694,156.0984,156.0984,19571.0
2022-01-11 13:45:00,173.47,173.59,173.47,173.49,16101.0,156.0804,156.1884,156.0804,156.0984,16101.0
2022-01-11 13:50:00,173.49,173.59,173.49,173.52,22075.0,156.0984,156.1884,156.0984,156.1254,22075.0
2022-01-11 13:55:00,173.52,173.56,173.4,173.43,28676.0,156.1254,156.1614,156.0174,156.0444,28676.0
2022-01-11 14:00:00,173.41,173.41,173.17,173.17,21266.0,156.0264,156.0264,155.8105,155.8105,21266.0
2022-01-11 14:05:00,173.19,173.25,173.06,173.09,19792.0,155.8285,155.8825,155.7115,155.7385,19792.0
2022-01-11 14:10:00,173.14,173.17,173.11,173.14,38232.0,155.7835,155.8105,155.7565,155.7835,38232.0
2022-01-11 14:15:00,173.14,173.14,173.04,173.09,21187.0,155.7835,155.7835,155.6935,155.7385,21187.0
2022-01-11 14:20:00,173.08,173.23,173.07,173.2,303426.0,155.7295,155.8645,155.7205,155.8375,303426.0
2022-01-11 14:25:00,173.2,173.28,173.19,173.24,33503.0,155.8375,155.9095,155.8285,155.8735,33503.0
2022-01-11 14:30:00,173.21,173.29,173.16,173.2,60564.0,155.8465,155.9185,155.8015,155.8375,60564.0
2022-01-11 14:35:00,173.19,173.21,173.14,173.18,29462.0,155.8285,155.8465,155.7835,155.8195,29462.0
2022-01-11 14:40:00,173.18,173.25,173.05,173.06,29916.0,155.8195,155.8825,155.7025,155.7115,29916.0
2022-01-11 14:45:00,173.08,173.17,173.06,173.06,22025.0,155.7295,155.8105,155.7115,155.7115,22025.0
2022-01-11 14:50:00,173.07,173.07,172.91,173.03,32872.0,155.7205,155.7205,155.5766,155.6845,32872.0
2022-01-11 14:55:00,173.03,173.1,172.99,173.04,62052.0,155.6845,155.7475,155.6485,155.6935,62052.0
2022-01-11 15:00:00,173.04,173.15,172.99,173.04,39767.0,155.6935,155.7925,155.6485,155.6935,39767.0
2022-01-11 15:05:00,173.04,173.07,173.03,173.05,62058.0,155.6935,155.7205,155.6845,155.7025,62058.0
2022-01-11 15:10:00,173.06,173.21,173.03,173.14,499374.0,155.7115,155.8465,155.6845,155.7835,499374.0
2022-01-11 15:15:00,173.14,173.2,173.09,173.13,40119.0,155.7835,155.8375,155.7385,155.7745,40119.0
2022-01-11 15:20:00,173.13,173.45,173.13,173.36,59717.0,155.7745,156.0624,155.7745,155.9814,59717.0
2022-01-11 15:25:00,173.37,173.56,173.33,173.55,39477.0,155.9904,156.1614,155.9544,156.1524,39477.0
2022-01-11 15:30:00,173.54,173.88,173.51,173.8,76697.0,156.1434,156.4493,156.1164,156.3773,76697.0
2022-01-11 15:35:00,173.82,173.87,173.7,173.82,62336.0,156.3953,156.4403,156.2874,156.3953,62336.0
2022-01-11 15:40:00,173.84,173.92,173.75,173.89,64308.0,156.4133,156.4853,156.3323,156.4583,64308.0
2022-01-11 15:45:00,173.87,173.91,173.67,173.91,57002.0,156.4403,156.4763,156.2604,156.4763,57002.0
2022-01-11 15:50:00,173.89,174.23,173.83,174.16,116302.0,156.4583,156.7642,156.4043,156.7012,116302.0
2022-01-11 15:55:00,174.16,174.17,173.96,174.12,300805.0,156.7012,156.7102,156.5213,156.6653,300805.0
2022-01-12 09:30:00,173.9,173.98,173.25,173.42,151667.0,156.4673,156.5393,155.8825,156.0354,151667.0
2022-01-12 09:35:00,173.46,173.58,172.95,173.25,86074.0,156.0714,156.1794,155.6125,155.8825,86074.0
2022-01-12 09:40:00,173.3,173.62,173.09,173.33,38455.0,155.9275,156.2154,155.7385,155.9544,38455.0
2022-01-12 09:45:00,173.36,174.0,173.35,173.78,17102.0,155.9814,156.5573,155.9724,156.3593,17102.0
2022-01-12 09:50:00,173.86,173.91,173.64,173.65,22448.0,156.4313,156.4763,156.2334,156.2424,22448.0
2022-01-12 09:55:00,173.68,173.78,173.3,173.45,37663.0,156.2694,156.3593,155.9275,156.0624,37663.0
2022-01-12 10:00:00,173.46,173.79,173.4,173.66,26254.0,156.0714,156.3683,156.0174,156.2514,26254.0
2022-01-12 10:05:00,173.68,173.97,173.61,173.71,23284.0,156.2694,156.5303,156.2064,156.2964,23284.0
2022-01-12 10:10:00,173.69,173.69,173.11,173.38,33217.0,156.2784,156.2784,155.7565,155.9994,33217.0
2022-01-12 10:15:00,173.36,173.59,173.31,173.55,17894.0,155.9814,156.1884,155.9365,156.1524,17894.0
2022-01-12 10:20:00,173.56,173.58,173.29,173.32,20195.0,156.1614,156.1794,155.9185,155.9455,20195.0
2022-01-12 10:25:00,173.3,173.46,173.23,173.37,26823.0,155.9275,156.0714,155.8645,155.9904,26823.0
2022-01-12 10:30:00,173.35,173.5,173.15,173.29,20048.0,155.9724,156.1074,155.7925,155.9185,20048.0
2022-01-12 10:35:00,173.3,173.37,173.02,173.02,43419.0,155.9275,155.9904,155.6755,155.6755,43419.0
2022-01-12 10:40:00,173.03,173.3,173.01,173.15,41035.0,155.6845,155.9275,155.6665,155.7925,41035.0
2022-01-12 10:45:00,173.13,173.31,173.0,173.02,18538.0,155.7745,155.9365,155.6575,155.6755,18538.0
2022-01-12 10:50:00,172.99,173.63,172.98,173.61,40781.0,155.6485,156.2244,155.6395,156.2064,40781.0
2022-01-12 10:55:00,173.67,174.03,173.65,173.81,22579.0,156.2604,156.5843,156.2424,156.3863,22579.0
2022-01-12 11:00:00,173.77,173.9,173.63,173.84,24635.0,156.3503,156.4673,156.2244,156.4133,24635.0
2022-01-12 11:05:00,173.9,174.18,173.86,174.17,26183.0,156.4673,156.7192,156.4313,156.7102,26183.0
2022-01-12 11:10:00,174.18,174.25,173.94,173.99,30626.0,156.7192,156.7822,156.5033,156.5483,30626.0
2022-01-12 11:15:00,173.95,174.04,173.84,173.91,30350.0,156.5123,156.5933,156.4133,156.4763,30350.0
2022-01-12 11:20:00,173.89,173.89,173.71,173.83,8777.0,156.4583,156.4583,156.2964,156.4043,8777.0
2022-01-12 11:25:00,173.84,174.03,173.77,173.96,21498.0,156.4133,156.5843,156.3503,156.5213,21498.0
2022-01-12 11:30:00,173.95,174.19,173.91,174.17,142808.0,156.5123,156.7282,156.4763,156.7102,142808.0
2022-01-12 11:35:00,174.15,174.33,174.1,174.1,11450.0,156.6922,156.8542,156.6473,156.6473,11450.0
2022-01-12 11:40:00,174.13,174.2,174.02,174.09,12857.0,156.6743,156.7372,156.5753,156.6383,12857.0
2022-01-12 11:45:00,174.09,174.24,174.06,174.09,8913.0,156.6383,156.7732,156.6113,156.6383,8913.0
2022-01-12 11:50:00,174.07,174.2,174.05,174.16,16323.0,156.6203,156.7372,156.6023,156.7012,16323.0
2022-01-12 11:55:00,174.16,174.27,174.0,174.1,13220.0,156.7012,156.8002,156.5573,156.6473,13220.0
2022-01-12 12:00:00,174.09,174.26,174.07,174.12,18268.0,156.6383,156.7912,156.6203,156.6653,18268.0
2022-01-12 12:05:00,174.11,174.11,173.94,173.95,21843.0,156.6563,156.6563,156.5033,156.5123,21843.0
2022-01-12 12:10:00,173.95,174.1,173.94,174.07,8162.0,156.5123,156.6473,156.5033,156.6203,8162.0
2022-01-12 12:15:00,174.09,174.09,173.99,174.07,9760.0,156.6383,156.6383,156.5483,156.6203,9760.0
2022-01-12 12:20:00,174.1,174.17,173.98,173.98,9715.0,156.6473,156.7102,156.5393,156.5393,9715.0
2022-01-12 12:25:00,173.97,174.05,173.81,173.84,17418.0,156.5303,156.6023,156.3863,156.4133,17418.0
2022-01-12 12:30:00,173.88,173.9,173.78,173.78,9645.0,156.4493,156.4673,156.3593,156.3593,9645.0
2022-01-12 12:35:00,173.8,173.91,173.66,173.68,17296.0,156.3773,156.4763,156.2514,156.2694,17296.0
2022-01-12 12:40:00,173.7,173.72,173.62,173.71,5220.0,156.2874,156.3054,156.2154,156.2964,5220.0
2022-01-12 12:45:00,173.71,173.75,173.65,173.71,20936.0,156.2964,156.3323,156.2424,156.2964,20936.0
2022-01-12 12:50:00,173.73,173.95,173.73,173.86,16251.0,156.3144,156.5123,156.3144,156.4313,16251.0
2022-01-12 12:55:00,173.86,173.94,173.86,173.89,13349.0,156.4313,156.5033,156.4313,156.4583,13349.0
2022-01-12 13:00:00,173.89,173.95,173.85,173.92,22272.0,156.4583,156.5123,156.4223,156.4853,22272.0
2022-01-12 13:05:00,173.92,173.95,173.87,173.92,11907.0,156.4853,156.5123,156.4403,156.4853,11907.0
2022-01-12 13:10:00,173.9,173.92,173.79,173.89,12168.0,156.4673,156.4853,156.3683,156.4583,12168.0
2022-01-12 13:15:00,173.87,173.87,173.76,173.83,7588.0,156.4403,156.4403,156.3413,156.4043,7588.0
2022-01-12 13:20:00,173.83,173.84,173.75,173.8,7027.0,156.4043,156.4133,156.3323,156.3773,7027.0
2022-01-12 13:25:00,173.81,173.9,173.71,173.73,13745.0,156.3863,156.4673,156.2964,156.3144,13745.0
2022-01-12 13:30:00,173.74,173.81,173.71,173.74,10183.0,156.3233,156.3863,156.2964,156.3233,10183.0
2022-01-12 13:35:00,173.74,173.74,173.54,173.59,15295.0,156.3233,156.3233,156.1434,156.1884,15295.0
2022-01-12 13:40:00,173.61,173.75,173.59,173.72,15223.0,156.2064,156.3323,156.1884,156.3054,15223.0
2022-01-12 13:45:00,173.74,173.74,173.42,173.44,11156.0,156.3233,156.3233,156.0354,156.0534,11156.0
2022-01-12 13:50:00,173.44,173.61,173.4,173.48,15107.0,156.0534,156.2064,156.0174,156.0894,15107.0
2022-01-12 13:55:00,173.47,173.57,173.43,173.5,12111.0,156.0804,156.1704,156.0444,156.1074,12111.0
2022-01-12 14:00:00,173.49,173.57,173.36,173.45,17238.0,156.0984,156.1704,155.9814,156.0624,17238.0
2022-01-12 14:05:00,173.43,173.61,173.41,173.48,17441.0,156.0444,156.2064,156.0264,156.0894,17441.0
2022-01-12 14:10:00,173.48,173.52,173.39,173.42,14662.0,156.0894,156.1254,156.0084,156.0354,14662.0
2022-01-12 14:15:00,173.42,173.51,173.4,173.48,10095.0,156.0354,156.1164,156.0174,156.0894,10095.0
2022-01-12 14:20:00,173.49,173.49,173.37,173.46,30683.0,156.0984,156.0984,155.9904,156.0714,30683.0
2022-01-12 14:25:00,173.47,173.6,173.44,173.53,9861.0,156.0804,156.1974,156.0534,156.1344,9861.0
2022-01-12 14:30:00,173.55,173.61,173.47,173.52,20164.0,156.1524,156.2064,156.0804,156.1254,20164.0
2022-01-12 14:35:00,173.54,173.56,173.43,173.44,7980.0,156.1434,156.1614,156.0444,156.0534,7980.0
2022-01-12 14:40:00,173.45,173.56,173.43,173.53,11319.0,156.0624,156.1614,156.0444,156.1344,11319.0
2022-01-12 14:45:00,173.53,173.64,173.51,173.61,13347.0,156.1344,156.2334,156.1164,156.2064,13347.0
2022-01-12 14:50:00,173.62,173.71,173.61,173.64,11838.0,156.2154,156.2964,156.2064,156.2334,11838.0
2022-01-12 14:55:00,173.64,173.69,173.55,173.56,11145.0,156.2334,156.2784,156.1524,156.1614,11145.0
2022-01-12 15:00:00,173.56,173.59,173.37,173.41,24561.0,156.1614,156.1884,155.9904,156.0264,24561.0
2022-01-12 15:05:00,173.36,173.47,173.36,173.46,11667.0,155.9814,156.0804,155.9814,156.0714,11667.0
2022-01-12 15:10:00,173.46,173.71,173.45,173.69,14334.0,156.0714,156.2964,156.0624,156.2784,14334.0
2022-01-12 15:15:00,173.69,173.71,173.53,173.65,24221.0,156.2784,156.2964,156.1344,156.2424,24221.0
2022-01-12 15:20:00,173.66,173.7,173.58,173.64,22756.0,156.2514,156.2874,156.1794,156.2334,22756.0
2022-01-12 15:25:00,173.66,173.66,173.5,173.58,17280.0,156.2514,156.2514,156.1074,156.1794,17280.0
2022-01-12 15:30:00,173.58,173.66,173.49,173.5,29232.0,156.1794,156.2514,156.0984,156.1074,29232.0
2022-01-12 15:35:00,173.51,173.61,173.51,173.6,23775.0,156.1164,156.2064,156.1164,156.1974,23775.0
2022-01-12 15:40:00,173.6,173.62,173.5,173.6,33979.0,156.1974,156.2154,156.1074,156.1974,33979.0
2022-01-12 15:45:00,173.6,173.74,173.58,173.68,38142.0,156.1974,156.3233,156.1794,156.2694,38142.0
2022-01-12 15:50:00,173.69,173.91,173.63,173.8,111716.0,156.2784,156.4763,156.2244,156.3773,111716.0
2022-01-12 15:55:00,173.8,173.95,173.77,173.94,228706.0,156.3773,156.5123,156.3503,156.5033,228706.0
2022-01-13 09:30:00,173.98,174.28,173.71,174.1,87215.0,156.5393,156.8092,156.2964,156.6473,87215.0
2022-01-13 09:35:00,174.01,174.16,173.64,173.68,9970.0,156.5663,156.7012,156.2334,156.2694,9970.0
2022-01-13 09:40:00,173.82,173.87,173.45,173.58,24545.0,156.3953,156.4403,156.0624,156.1794,24545.0
2022-01-13 09:45:00,173.51,173.73,173.32,173.53,30456.0,156.1164,156.3144,155.9455,156.1344,30456.0
2022-01-13 09:50:00,173.51,173.57,173.24,173.5,17801.0,156.1164,156.1704,155.8735,156.1074,17801.0
2022-01-13 09:55:00,173.5,173.66,173.35,173.4,24762.0,156.1074,156.2514,155.9724,156.0174,24762.0
2022-01-13 10:00:00,173.45,173.56,173.35,173.47,11302.0,156.0624,156.1614,155.9724,156.0804,11302.0
2022-01-13 10:05:00,173.45,173.63,173.4,173.63,12538.0,156.0624,156.2244,156.0174,156.2244,12538.0
2022-01-13 10:10:00,173.61,173.77,173.52,173.72,21022.0,156.2064,156.3503,156.1254,156.3054,21022.0
2022-01-13 10:15:00,173.75,174.14,173.63,174.07,18439.0,156.3323,156.6833,156.2244,156.6203,18439.0
2022-01-13 10:20:00,174.06,174.09,173.86,173.97,13442.0,156.6113,156.6383,156.4313,156.5303,13442.0
2022-01-13 10:25:00,173.97,174.2,173.94,174.09,18089.0,156.5303,156.7372,156.5033,156.6383,18089.0
2022-01-13 10:30:00,174.09,174.46,174.09,174.38,43491.0,156.6383,156.9712,156.6383,156.8992,43491.0
2022-01-13 10:35:00,174.38,174.54,174.35,174.53,18804.0,156.8992,157.0432,156.8722,157.0342,18804.0
2022-01-13 10:40:00,174.52,174.68,174.44,174.67,25796.0,157.0252,157.1691,156.9532,157.1601,25796.0
2022-01-13 10:45:00,174.66,174.69,174.39,174.41,28417.0,157.1511,157.1781,156.9082,156.9262,28417.0
2022-01-13 10:50:00,174.39,174.44,174.22,174.29,18553.0,156.9082,156.9532,156.7552,156.8182,18553.0
2022-01-13 10:55:00,174.31,174.41,174.3,174.39,13375.0,156.8362,156.9262,156.8272,156.9082,13375.0
2022-01-13 11:00:00,174.35,174.44,174.26,174.39,11486.0,156.8722,156.9532,156.7912,156.9082,11486.0
2022-01-13 11:05:00,174.41,174.41,174.19,174.32,12503.0,156.9262,156.9262,156.7282,156.8452,12503.0
2022-01-13 11:10:00,174.31,174.45,174.07,174.13,18929.0,156.8362,156.9622,156.6203,156.6743,18929.0
2022-01-13 11:15:00,174.13,174.25,174.05,174.14,10020.0,156.6743,156.7822,156.6023,156.6833,10020.0
2022-01-13 11:20:00,174.12,174.34,174.12,174.32,15729.0,156.6653,156.8632,156.6653,156.8452,15729.0
2022-01-13 11:25:00,174.33,174.47,174.3,174.35,14078.0,156.8542,156.9802,156.8272,156.8722,14078.0
2022-01-13 11:30:00,174.35,174.4,174.23,174.23,14003.0,156.8722,156.9172,156.7642,156.7642,14003.0
2022-01-13 11:35:00,174.22,174.31,174.1,174.22,10550.0,156.7552,156.8362,156.6473,156.7552,10550.0
2022-01-13 11:40:00,174.24,174.36,174.21,174.25,12450.0,156.7732,156.8812,156.7462,156.7822,12450.0
2022-01-13 11:45:00,174.3,174.46,174.27,174.28,15701.0,156.8272,156.9712,156.8002,156.8092,15701.0
2022-01-13 11:50:00,174.32,174.47,174.28,174.45,12436.0,156.8452,156.9802,156.8092,156.9622,12436.0
2022-01-13 11:55:00,174.47,174.62,174.47,174.48,11063.0,156.9802,157.1151,156.9802,156.9892,11063.0
2022-01-13 12:00:00,174.49,174.53,174.37,174.38,8264.0,156.9982,157.0342,156.8902,156.8992,8264.0
2022-01-13 12:05:00,174.37,174.46,174.31,174.31,14263.0,156.8902,156.9712,156.8362,156.8362,14263.0
2022-01-13 12:10:00,174.3,174.35,174.16,174.18,10978.0,156.8272,156.8722,156.7012,156.7192,10978.0
2022-01-13 12:15:00,174.14,174.14,173.84,173.92,34598.0,156.6833,156.6833,156.4133,156.4853,34598.0
2022-01-13 12:20:00,173.94,173.94,173.72,173.88,13322.0,156.5033,156.5033,156.3054,156.4493,13322.0
2022-01-13 12:25:00,173.87,173.87,173.65,173.73,9213.0,156.4403,156.4403,156.2424,156.3144,9213.0
2022-01-13 12:30:00,173.7,173.95,173.59,173.91,22570.0,156.2874,156.5123,156.1884,156.4763,22570.0
2022-01-13 12:35:00,173.87,174.1,173.85,174.07,12222.0,156.4403,156.6473,156.4223,156.6203,12222.0
2022-01-13 12:40:00,174.09,174.18,174.02,174.13,10761.0,156.6383,156.7192,156.5753,156.6743,10761.0
2022-01-13 12:45:00,174.13,174.23,174.1,174.13,19800.0,156.6743,156.7642,156.6473,156.6743,19800.0
2022-01-13 12:50:00,174.07,174.22,174.06,174.12,11011.0,156.6203,156.7552,156.6113,156.6653,11011.0
2022-01-13 12:55:00,174.12,174.17,173.9,173.93,9315.0,156.6653,156.7102,156.4673,156.4943,9315.0
2022-01-13 13:00:00,173.89,174.09,173.8,174.06,23608.0,156.4583,156.6383,156.3773,156.6113,23608.0
2022-01-13 13:05:00,174.07,174.24,174.04,174.09,23529.0,156.6203,156.7732,156.5933,156.6383,23529.0
2022-01-13 13:10:00,174.08,174.2,174.08,174.15,12319.0,156.6293,156.7372,156.6293,156.6922,12319.0
2022-01-13 13:15:00,174.16,174.26,174.11,174.25,22205.0,156.7012,156.7912,156.6563,156.7822,22205.0
2022-01-13 13:20:00,174.27,174.38,174.23,174.27,29255.0,156.8002,156.8992,156.7642,156.8002,29255.0
2022-01-13 13:25:00,174.28,174.35,174.19,174.27,20162.0,156.8092,156.8722,156.7282,156.8002,20162.0
2022-01-13 13:30:00,174.29,174.29,174.01,174.08,11500.0,156.8182,156.8182,156.5663,156.6293,11500.0
2022-01-13 13:35:00,174.06,174.15,174.01,174.03,9463.0,156.6113,156.6922,156.5663,156.5843,9463.0
2022-01-13 13:40:00,173.93,173.96,173.74,173.82,10258.0,156.4943,156.5213,156.3233,156.3953,10258.0
2022-01-13 13:45:00,173.81,173.97,173.8,173.87,13143.0,156.3863,156.5303,156.3773,156.4403,13143.0
2022-01-13 13:50:00,173.86,173.88,173.77,173.81,12048.0,156.4313,156.4493,156.3503,156.3863,12048.0
2022-01-13 13:55:00,173.81,173.96,173.81,173.94,16238.0,156.3863,156.5213,156.3863,156.5033,16238.0
2022-01-13 14:00:00,173.95,174.08,173.93,174.01,9472.0,156.5123,156.6293,156.4943,156.5663,9472.0
2022-01-13 14:05:00,174.02,174.04,173.91,174.0,12319.0,156.5753,156.5933,156.4763,156.5573,12319.0
2022-01-13 14:10:00,173.99,174.14,173.98,174.12,10435.0,156.5483,156.6833,156.5393,156.6653,10435.0
2022-01-13 14:15:00,174.11,174.15,173.82,173.89,18481.0,156.6563,156.6922,156.3953,156.4583,18481.0
2022-01-13 14:20:00,173.88,173.96,173.86,173.96,19245.0,156.4493,156.5213,156.4313,156.5213,19245.0
2022-01-13 14:25:00,173.96,174.06,173.92,174.03,7384.0,156.5213,156.6113,156.4853,156.5843,7384.0
2022-01-13 14:30:00,174.05,174.15,173.95,174.1,17102.0,156.6023,156.6922,156.5123,156.6473,17102.0
2022-01-13 14:35:00,174.09,174.11,174.07,174.07,12146.0,156.6383,156.6563,156.6203,156.6203,12146.0
2022-01-13 14:40:00,174.08,174.18,174.06,174.15,25780.0,156.6293,156.7192,156.6113,156.6922,25780.0
2022-01-13 14:45:00,174.14,174.39,174.13,174.39,30700.0,156.6833,156.9082,156.6743,156.9082,30700.0
2022-01-13 14:50:00,174.37,174.47,174.18,174.23,15743.0,156.8902,156.9802,156.7192,156.7642,15743.0
2022-01-13 14:55:00,174.27,174.3,174.14,174.17,7858.0,156.8002,156.8272,156.6833,156.7102,7858.0
2022-01-13 15:00:00,174.16,174.16,173.92,173.97,10433.0,156.7012,156.7012,156.4853,156.5303,10433.0
2022-01-13 15:05:00,173.96,174.11,173.95,174.09,11591.0,156.5213,156.6563,156.5123,156.6383,11591.0
2022-01-13 15:10:00,174.08,174.15,174.0,174.11,17453.0,156.6293,156.6922,156.5573,156.6563,17453.0
2022-01-13 15:15:00,174.09,174.18,174.03,174.11,20770.0,156.6383,156.7192,156.5843,156.6563,20770.0
2022-01-13 15:20:00,174.1,174.19,174.02,174.12,17753.0,156.6473,156.7282,156.5753,156.6653,17753.0
2022-01-13 15:25:00,174.12,174.32,174.05,174.31,29788.0,156.6653,156.8452,156.6023,156.8362,29788.0
2022-01-13 15:30:00,174.32,174.42,174.27,174.38,23650.0,156.8452,156.9352,156.8002,156.8992,23650.0
2022-01-13 15:35:00,174.38,174.44,174.14,174.14,20667.0,156.8992,156.9532,156.6833,156.6833,20667.0
2022-01-13 15:40:00,174.15,174.2,174.05,174.08,35719.0,156.6922,156.7372,156.6023,156.6293,35719.0
2022-01-13 15:45:00,174.05,174.1,173.83,173.85,52720.0,156.6023,156.6473,156.4043,156.4223,52720.0
2022-01-13 15:50:00,173.83,174.13,173.83,173.95,102521.0,156.4043,156.6743,156.4043,156.5123,102521.0
2022-01-13 15:55:00,173.93,174.25,173.89,174.19,237753.0,156.4943,156.7822,156.4583,156.7282,237753.0
2022-01-14 09:30:00,174.8,174.86,174.0,174.13,121615.0,157.2771,157.3311,156.5573,156.6743,121615.0
2022-01-14 09:35:00,174.08,174.08,173.52,174.0,23925.0,156.6293,156.6293,156.1254,156.5573,23925.0
2022-01-14 09:40:00,174.0,174.09,173.53,173.69,26758.0,156.5573,156.6383,156.1344,156.2784,26758.0
2022-01-14 09:45:00,173.72,173.88,173.4,173.82,25846.0,156.3054,156.4493,156.0174,156.3953,25846.0
2022-01-14 09:50:00,173.84,174.0,173.56,173.86,17530.0,156.4133,156.5573,156.1614,156.4313,17530.0
2022-01-14 09:55:00,173.9,174.28,173.72,174.28,20965.0,156.4673,156.8092,156.3054,156.8092,20965.0
2022-01-14 10:00:00,174.28,174.55,174.22,174.51,18186.0,156.8092,157.0521,156.7552,157.0162,18186.0
2022-01-14 10:05:00,174.52,174.63,174.32,174.56,33480.0,157.0252,157.1241,156.8452,157.0611,33480.0
2022-01-14 10:10:00,174.53,174.65,174.4,174.4,26284.0,157.0342,157.1421,156.9172,156.9172,26284.0
2022-01-14 10:15:00,174.38,174.4,173.91,174.37,21239.0,156.8992,156.9172,156.4763,156.8902,21239.0
2022-01-14 10:20:00,174.36,174.39,174.16,174.32,19087.0,156.8812,156.9082,156.7012,156.8452,19087.0
2022-01-14 10:25:00,174.34,174.42,174.2,174.28,9863.0,156.8632,156.9352,156.7372,156.8092,9863.0
2022-01-14 10:30:00,174.28,174.58,174.27,174.42,21530.0,156.8092,157.0791,156.8002,156.9352,21530.0
2022-01-14 10:35:00,174.42,174.43,174.13,174.29,15912.0,156.9352,156.9442,156.6743,156.8182,15912.0
2022-01-14 10:40:00,174.27,174.5,174.23,174.5,23085.0,156.8002,157.0072,156.7642,157.0072,23085.0
2022-01-14 10:45:00,174.51,174.68,174.51,174.52,26805.0,157.0162,157.1691,157.0162,157.0252,26805.0
2022-01-14 10:50:00,174.52,174.7,174.39,174.68,18853.0,157.0252,157.1871,156.9082,157.1691,18853.0
2022-01-14 10:55:00,174.65,174.89,174.59,174.89,24470.0,157.1421,157.3581,157.0881,157.3581,24470.0
2022-01-14 11:00:00,174.91,175.08,174.85,175.03,38602.0,157.3761,157.529,157.3221,157.484,38602.0
2022-01-14 11:05:00,175.02,175.06,174.76,175.05,14239.0,157.475,157.511,157.2411,157.502,14239.0
2022-01-14 11:10:00,175.04,175.07,174.8,174.83,25972.0,157.493,157.52,157.2771,157.3041,25972.0
2022-01-14 11:15:00,174.85,174.9,174.71,174.86,9369.0,157.3221,157.3671,157.1961,157.3311,9369.0
2022-01-14 11:20:00,174.83,175.0,174.67,175.0,29173.0,157.3041,157.457,157.1601,157.457,29173.0
2022-01-14 11:25:00,174.89,175.07,174.81,174.96,25203.0,157.3581,157.52,157.2861,157.421,25203.0
2022-01-14 11:30:00,174.96,175.02,174.78,174.84,37518.0,157.421,157.475,157.2591,157.3131,37518.0
2022-01-14 11:35:00,174.87,175.18,174.87,175.13,24834.0,157.3401,157.619,157.3401,157.574,24834.0
2022-01-14 11:40:00,175.12,175.43,175.0,175.36,25675.0,157.565,157.8439,157.457,157.781,25675.0
2022-01-14 11:45:00,175.38,175.79,175.38,175.77,20471.0,157.7989,158.1678,157.7989,158.1499,20471.0
2022-01-14 11:50:00,175.77,175.87,175.73,175.8,12966.0,158.1499,158.2398,158.1139,158.1768,12966.0
2022-01-14 11:55:00,175.81,175.94,175.66,175.66,20141.0,158.1858,158.3028,158.0509,158.0509,20141.0
2022-01-14 12:00:00,175.65,175.8,175.54,175.54,16436.0,158.0419,158.1768,157.9429,157.9429,16436.0
2022-01-14 12:05:00,175.55,175.66,175.55,175.63,13015.0,157.9519,158.0509,157.9519,158.0239,13015.0
2022-01-14 12:10:00,175.65,175.74,175.48,175.5,17651.0,158.0419,158.1229,157.8889,157.9069,17651.0
2022-01-14 12:15:00,175.52,175.54,175.33,175.36,17502.0,157.9249,157.9429,157.754,157.781,17502.0
2022-01-14 12:20:00,175.34,175.41,175.25,175.35,17923.0,157.763,157.8259,157.682,157.772,17923.0
2022-01-14 12:25:00,175.34,175.51,175.33,175.5,9870.0,157.763,157.9159,157.754,157.9069,9870.0
2022-01-14 12:30:00,175.48,175.57,175.42,175.57,8626.0,157.8889,157.9699,157.8349,157.9699,8626.0
2022-01-14 12:35:00,175.59,175.71,175.56,175.59,15021.0,157.9879,158.0959,157.9609,157.9879,15021.0
2022-01-14 12:40:00,175.53,175.53,175.23,175.23,31764.0,157.9339,157.9339,157.664,157.664,31764.0
2022-01-14 12:45:00,175.26,175.33,175.09,175.13,19413.0,157.691,157.754,157.538,157.574,19413.0
2022-01-14 12:50:00,175.14,175.16,174.98,175.09,18477.0,157.583,157.601,157.439,157.538,18477.0
2022-01-14 12:55:00,175.07,175.09,174.97,175.08,9409.0,157.52,157.538,157.43,157.529,9409.0
2022-01-14 13:00:00,175.06,175.18,175.0,175.18,13920.0,157.511,157.619,157.457,157.619,13920.0
2022-01-14 13:05:00,175.16,175.23,175.0,175.02,14323.0,157.601,157.664,157.457,157.475,14323.0
2022-01-14 13:10:00,175.01,175.17,174.93,175.04,18696.0,157.466,157.61,157.3941,157.493,18696.0
2022-01-14 13:15:00,175.04,175.25,174.96,175.2,21351.0,157.493,157.682,157.421,157.637,21351.0
2022-01-14 13:20:00,175.18,175.18,175.06,175.16,13526.0,157.619,157.619,157.511,157.601,13526.0
2022-01-14 13:25:00,175.2,175.39,175.2,175.39,11302.0,157.637,157.8079,157.637,157.8079,11302.0
2022-01-14 13:30:00,175.37,175.48,175.24,175.27,10847.0,157.7899,157.8889,157.673,157.7,10847.0
2022-01-14 13:35:00,175.28,175.34,175.16,175.21,12823.0,157.709,157.763,157.601,157.646,12823.0
2022-01-14 13:40:00,175.21,175.37,175.17,175.32,11164.0,157.646,157.7899,157.61,157.745,11164.0
2022-01-14 13:45:00,175.33,175.33,175.01,175.01,15791.0,157.754,157.754,157.466,157.466,15791.0
2022-01-14 13:50:00,175.03,175.18,174.88,174.92,25724.0,157.484,157.619,157.3491,157.3851,25724.0
2022-01-14 13:55:00,174.93,175.17,174.92,175.1,21968.0,157.3941,157.61,157.3851,157.547,21968.0
2022-01-14 14:00:00,175.12,175.44,175.09,175.35,17551.0,157.565,157.8529,157.538,157.772,17551.0
2022-01-14 14:05:00,175.37,175.37,175.12,175.14,25519.0,157.7899,157.7899,157.565,157.583,25519.0
2022-01-14 14:10:00,175.12,175.28,175.05,175.27,11509.0,157.565,157.709,157.502,157.7,11509.0
2022-01-14 14:15:00,175.25,175.29,175.15,175.18,12403.0,157.682,157.718,157.592,157.619,12403.0
2022-01-14 14:20:00,175.16,175.3,175.14,175.3,11313.0,157.601,157.727,157.583,157.727,11313.0
2022-01-14 14:25:00,175.3,175.37,175.13,175.16,13465.0,157.727,157.7899,157.574,157.601,13465.0
2022-01-14 14:30:00,175.19,175.55,175.19,175.53,17726.0,157.628,157.9519,157.628,157.9339,17726.0
2022-01-14 14:35:00,175.53,175.64,175.49,175.51,12483.0,157.9339,158.0329,157.8979,157.9159,12483.0
2022-01-14 14:40:00,175.52,175.6,175.35,175.4,22856.0,157.9249,157.9969,157.772,157.8169,22856.0
2022-01-14 14:45:00,175.41,175.51,175.39,175.45,12314.0,157.8259,157.9159,157.8079,157.8619,12314.0
2022-01-14 14:50:00,175.43,175.57,175.43,175.55,15745.0,157.8439,157.9699,157.8439,157.9519,15745.0
2022-01-14 14:55:00,175.56,175.57,175.4,175.41,15482.0,157.9609,157.9699,157.8169,157.8259,15482.0
2022-01-14 15:00:00,175.4,175.54,175.37,175.45,13153.0,157.8169,157.9429,157.7899,157.8619,13153.0
2022-01-14 15:05:00,175.43,175.48,175.31,175.36,8574.0,157.8439,157.8889,157.736,157.781,8574.0
2022-01-14 15:10:00,175.38,175.57,175.38,175.47,16889.0,157.7989,157.9699,157.7989,157.8799,16889.0
2022-01-14 15:15:00,175.46,175.56,175.42,175.42,47772.0,157.8709,157.9609,157.8349,157.8349,47772.0
2022-01-14 15:20:00,175.44,175.52,175.4,175.41,24396.0,157.8529,157.9249,157.8169,157.8259,24396.0
2022-01-14 15:25:00,175.41,175.41,175.21,175.21,20148.0,157.8259,157.8259,157.646,157.646,20148.0
2022-01-14 15:30:00,175.2,175.43,175.2,175.37,22804.0,157.637,157.8439,157.637,157.7899,22804.0
2022-01-14 15:35:00,175.35,175.48,175.33,175.46,23419.0,157.772,157.8889,157.754,157.8709,23419.0
2022-01-14 15:40:00,175.47,175.54,175.35,175.52,34816.0,157.8799,157.9429,157.772,157.9249,34816.0
2022-01-14 15:45:00,175.51,175.83,175.49,175.77,58534.0,157.9159,158.2038,157.8979,158.1499,58534.0
2022-01-14 15:50:00,175.78,175.85,175.59,175.75,102391.0,158.1588,158.2218,157.9879,158.1319,102391.0
2022-01-14 15:55:00,175.74,175.82,175.56,175.65,225850.0,158.1229,158.1948,157.9609,158.0419,225850.0
2022-01-18 09:30:00,173.62,174.37,173.62,174.0,163067.0,156.2154,156.8902,156.2154,156.5573,163067.0
2022-01-18 09:35:00,174.03,174.69,173.79,174.5,41905.0,156.5843,157.1781,156.3683,157.0072,41905.0
2022-01-18 09:40:00,174.51,174.51,173.68,173.71,58159.0,157.0162,157.0162,156.2694,156.2964,58159.0
2022-01-18 09:45:00,173.72,174.04,173.58,173.8,78503.0,156.3054,156.5933,156.1794,156.3773,78503.0
2022-01-18 09:50:00,173.77,174.04,173.52,173.99,28922.0,156.3503,156.5933,156.1254,156.5483,28922.0
2022-01-18 09:55:00,173.97,174.18,173.6,174.01,24957.0,156.5303,156.7192,156.1974,156.5663,24957.0
2022-01-18 10:00:00,174.01,174.06,173.48,173.66,19511.0,156.5663,156.6113,156.0894,156.2514,19511.0
2022-01-18 10:05:00,173.67,173.82,173.55,173.65,26469.0,156.2604,156.3953,156.1524,156.2424,26469.0
2022-01-18 10:10:00,173.64,173.74,173.46,173.51,38504.0,156.2334,156.3233,156.0714,156.1164,38504.0
2022-01-18 10:15:00,173.49,173.52,173.15,173.19,48948.0,156.0984,156.1254,155.7925,155.8285,48948.0
2022-01-18 10:20:00,173.17,173.79,173.17,173.79,51642.0,155.8105,156.3683,155.8105,156.3683,51642.0
2022-01-18 10:25:00,173.8,173.91,173.46,173.74,20243.0,156.3773,156.4763,156.0714,156.3233,20243.0
2022-01-18 10:30:00,173.76,174.0,173.67,173.91,12043.0,156.3413,156.5573,156.2604,156.4763,12043.0
2022-01-18 10:35:00,173.95,174.27,173.95,174.19,17696.0,156.5123,156.8002,156.5123,156.7282,17696.0
2022-01-18 10:40:00,174.19,174.24,173.89,173.98,20648.0,156.7282,156.7732,156.4583,156.5393,20648.0
2022-01-18 10:45:00,173.95,173.97,173.63,173.67,15430.0,156.5123,156.5303,156.2244,156.2604,15430.0
2022-01-18 10:50:00,173.67,174.1,173.6,174.09,11082.0,156.2604,156.6473,156.1974,156.6383,11082.0
2022-01-18 10:55:00,174.03,174.29,173.92,174.26,18183.0,156.5843,156.8182,156.4853,156.7912,18183.0
2022-01-18 11:00:00,174.25,174.35,174.1,174.32,14923.0,156.7822,156.8722,156.6473,156.8452,14923.0
2022-01-18 11:05:00,174.37,174.37,173.95,174.08,21158.0,156.8902,156.8902,156.5123,156.6293,21158.0
2022-01-18 11:10:00,174.06,174.34,173.93,174.3,10566.0,156.6113,156.8632,156.4943,156.8272,10566.0
2022-01-18 11:15:00,174.22,174.46,174.21,174.4,11265.0,156.7552,156.9712,156.7462,156.9172,11265.0
2022-01-18 11:20:00,174.38,174.6,174.32,174.56,12606.0,156.8992,157.0971,156.8452,157.0611,12606.0
2022-01-18 11:25:00,174.56,174.76,174.53,174.69,10192.0,157.0611,157.2411,157.0342,157.1781,10192.0
2022-01-18 11:30:00,174.67,174.71,174.35,174.36,10635.0,157.1601,157.1961,156.8722,156.8812,10635.0
2022-01-18 11:35:00,174.25,174.35,174.12,174.33,13320.0,156.7822,156.8722,156.6653,156.8542,13320.0
2022-01-18 11:40:00,174.33,174.55,174.29,174.37,25118.0,156.8542,157.0521,156.8182,156.8902,25118.0
2022-01-18 11:45:00,174.37,174.4,174.09,174.11,10535.0,156.8902,156.9172,156.6383,156.6563,10535.0
2022-01-18 11:50:00,174.16,174.28,174.07,174.17,10168.0,156.7012,156.8092,156.6203,156.7102,10168.0
2022-01-18 11:55:00,174.12,174.21,174.08,174.21,11154.0,156.6653,156.7462,156.6293,156.7462,11154.0
2022-01-18 12:00:00,174.24,174.26,173.97,174.03,11056.0,156.7732,156.7912,156.5303,156.5843,11056.0
2022-01-18 12:05:00,174.02,174.15,173.98,174.09,33926.0,156.5753,156.6922,156.5393,156.6383,33926.0
2022-01-18 12:10:00,174.1,174.28,174.04,174.28,26601.0,156.6473,156.8092,156.5933,156.8092,26601.0
2022-01-18 12:15:00,174.25,174.26,174.11,174.13,38670.0,156.7822,156.7912,156.6563,156.6743,38670.0
2022-01-18 12:20:00,174.14,174.14,174.02,174.12,28777.0,156.6833,156.6833,156.5753,156.6653,28777.0
2022-01-18 12:25:00,174.14,174.24,174.14,174.23,14637.0,156.6833,156.7732,156.6833,156.7642,14637.0
2022-01-18 12:30:00,174.21,174.32,174.16,174.32,15224.0,156.7462,156.8452,156.7012,156.8452,15224.0
2022-01-18 12:35:00,174.33,174.37,174.15,174.25,55760.0,156.8542,156.8902,156.6922,156.7822,55760.0
2022-01-18 12:40:00,174.27,174.34,174.1,174.14,20200.0,156.8002,156.8632,156.6473,156.6833,20200.0
2022-01-18 12:45:00,174.19,174.22,174.01,174.01,15726.0,156.7282,156.7552,156.5663,156.5663,15726.0
2022-01-18 12:50:00,174.02,174.24,173.98,174.21,22951.0,156.5753,156.7732,156.5393,156.7462,22951.0
2022-01-18 12:55:00,174.2,174.29,174.09,174.1,22468.0,156.7372,156.8182,156.6383,156.6473,22468.0
2022-01-18 13:00:00,174.1,174.36,174.07,174.24,27879.0,156.6473,156.8812,156.6203,156.7732,27879.0
2022-01-18 13:05:00,174.2,174.45,174.16,174.38,21533.0,156.7372,156.9622,156.7012,156.8992,21533.0
2022-01-18 13:10:00,174.39,174.48,174.32,174.46,19922.0,156.9082,156.9892,156.8452,156.9712,19922.0
2022-01-18 13:15:00,174.44,174.66,174.41,174.51,28501.0,156.9532,157.1511,156.9262,157.0162,28501.0
2022-01-18 13:20:00,174.49,174.58,174.18,174.27,36506.0,156.9982,157.0791,156.7192,156.8002,36506.0
2022-01-18 13:25:00,174.27,174.27,174.18,174.22,32410.0,156.8002,156.8002,156.7192,156.7552,32410.0
2022-01-18 13:30:00,174.21,174.26,174.05,174.21,35598.0,156.7462,156.7912,156.6023,156.7462,35598.0
2022-01-18 13:35:00,174.2,174.3,174.13,174.3,34207.0,156.7372,156.8272,156.6743,156.8272,34207.0
2022-01-18 13:40:00,174.28,174.28,174.1,174.21,13995.0,156.8092,156.8092,156.6473,156.7462,13995.0
2022-01-18 13:45:00,174.19,174.37,174.1,174.1,33872.0,156.7282,156.8902,156.6473,156.6473,33872.0
2022-01-18 13:50:00,174.11,174.28,174.1,174.12,17769.0,156.6563,156.8092,156.6473,156.6653,17769.0
2022-01-18 13:55:00,174.12,174.25,174.08,174.22,13007.0,156.6653,156.7822,156.6293,156.7552,13007.0
2022-01-18 14:00:00,174.24,174.31,174.2,174.21,7757.0,156.7732,156.8362,156.7372,156.7462,7757.0
2022-01-18 14:05:00,174.22,174.29,174.05,174.05,16888.0,156.7552,156.8182,156.6023,156.6023,16888.0
2022-01-18 14:10:00,174.05,174.14,174.04,174.05,16982.0,156.6023,156.6833,156.5933,156.6023,16982.0
2022-01-18 14:15:00,174.04,174.2,174.04,174.11,12324.0,156.5933,156.7372,156.5933,156.6563,12324.0
2022-01-18 14:20:00,174.11,174.14,174.0,174.06,16907.0,156.6563,156.6833,156.5573,156.6113,16907.0
2022-01-18 14:25:00,174.05,174.21,173.97,174.14,15275.0,156.6023,156.7462,156.5303,156.6833,15275.0
2022-01-18 14:30:00,174.13,174.42,174.12,174.37,26471.0,156.6743,156.9352,156.6653,156.8902,26471.0
2022-01-18 14:35:00,174.36,174.41,174.16,174.16,14171.0,156.8812,156.9262,156.7012,156.7012,14171.0
2022-01-18 14:40:00,174.17,174.23,174.09,174.14,14724.0,156.7102,156.7642,156.6383,156.6833,14724.0
2022-01-18 14:45:00,174.17,174.28,174.06,174.14,13058.0,156.7102,156.8092,156.6113,156.6833,13058.0
2022-01-18 14:50:00,174.11,174.31,174.09,174.13,18873.0,156.6563,156.8362,156.6383,156.6743,18873.0
2022-01-18 14:55:00,174.13,174.13,174.02,174.09,26248.0,156.6743,156.6743,156.5753,156.6383,26248.0
2022-01-18 15:00:00,174.09,174.14,173.75,173.77,28343.0,156.6383,156.6833,156.3323,156.3503,28343.0
2022-01-18 15:05:00,173.77,173.86,173.73,173.78,24838.0,156.3503,156.4313,156.3144,156.3593,24838.0
2022-01-18 15:10:00,173.76,173.79,173.63,173.68,38140.0,156.3413,156.3683,156.2244,156.2694,38140.0
2022-01-18 15:15:00,173.68,173.68,173.26,173.26,28268.0,156.2694,156.2694,155.8915,155.8915,28268.0
2022-01-18 15:20:00,173.27,173.49,173.25,173.34,25360.0,155.9005,156.0984,155.8825,155.9634,25360.0
2022-01-18 15:25:00,173.33,173.66,173.3,173.58,50305.0,155.9544,156.2514,155.9275,156.1794,50305.0
2022-01-18 15:30:00,173.57,173.87,173.53,173.77,34748.0,156.1704,156.4403,156.1344,156.3503,34748.0
2022-01-18 15:35:00,173.8,173.82,173.64,173.79,42615.0,156.3773,156.3953,156.2334,156.3683,42615.0
2022-01-18 15:40:00,173.79,173.93,173.71,173.77,122216.0,156.3683,156.4943,156.2964,156.3503,122216.0
2022-01-18 15:45:00,173.77,173.99,173.77,173.94,80466.0,156.3503,156.5483,156.3503,156.5033,80466.0
2022-01-18 15:50:00,173.95,174.26,173.66,173.78,168604.0,156.5123,156.7912,156.2514,156.3593,168604.0
2022-01-18 15:55:00,173.8,174.1,173.69,173.97,457572.0,156.3773,156.6473,156.2784,156.5303,457572.0
2022-01-19 09:30:00,174.08,174.3,173.57,173.71,115610.0,156.6293,156.8272,156.1704,156.2964,115610.0
2022-01-19 09:35:00,173.66,174.48,173.58,174.46,42009.0,156.2514,156.9892,156.1794,156.9712,42009.0
2022-01-19 09:40:00,174.5,174.64,174.08,174.42,35055.0,157.0072,157.1331,156.6293,156.9352,35055.0
2022-01-19 09:45:00,174.44,175.0,174.24,174.86,40044.0,156.9532,157.457,156.7732,157.3311,40044.0
2022-01-19 09:50:00,174.85,175.1,174.61,174.67,27530.0,157.3221,157.547,157.1061,157.1601,27530.0
2022-01-19 09:55:00,174.71,174.8,174.29,174.8,49469.0,157.1961,157.2771,156.8182,157.2771,49469.0
2022-01-19 10:00:00,174.81,174.86,174.13,174.19,37800.0,157.2861,157.3311,156.6743,156.7282,37800.0
2022-01-19 10:05:00,174.13,174.13,173.79,173.88,20091.0,156.6743,156.6743,156.3683,156.4493,20091.0
2022-01-19 10:10:00,173.83,174.1,173.73,174.1,24144.0,156.4043,156.6473,156.3144,156.6473,24144.0
2022-01-19 10:15:00,174.15,174.3,174.05,174.11,19359.0,156.6922,156.8272,156.6023,156.6563,19359.0
2022-01-19 10:20:00,174.16,174.45,174.11,174.24,39671.0,156.7012,156.9622,156.6563,156.7732,39671.0
2022-01-19 10:25:00,174.26,174.46,174.17,174.2,21112.0,156.7912,156.9712,156.7102,156.7372,21112.0
2022-01-19 10:30:00,174.15,174.55,174.15,174.55,25712.0,156.6922,157.0521,156.6922,157.0521,25712.0
2022-01-19 10:35:00,174.5,174.65,174.38,174.62,24676.0,157.0072,157.1421,156.8992,157.1151,24676.0
2022-01-19 10:40:00,174.6,174.86,174.59,174.74,23197.0,157.0971,157.3311,157.0881,157.2231,23197.0
2022-01-19 10:45:00,174.74,175.34,174.73,175.19,34961.0,157.2231,157.763,157.2141,157.628,34961.0
2022-01-19 10:50:00,175.15,175.28,175.1,175.22,17124.0,157.592,157.709,157.547,157.655,17124.0
2022-01-19 10:55:00,175.23,175.4,175.19,175.3,30149.0,157.664,157.8169,157.628,157.727,30149.0
2022-01-19 11:00:00,175.28,175.28,174.77,174.95,30109.0,157.709,157.709,157.2501,157.4121,30109.0
2022-01-19 11:05:00,174.96,175.16,174.96,175.02,13127.0,157.421,157.601,157.421,157.475,13127.0
2022-01-19 11:10:00,175.0,175.14,174.88,175.02,22458.0,157.457,157.583,157.3491,157.475,22458.0
2022-01-19 11:15:00,175.03,175.24,174.78,175.15,60033.0,157.484,157.673,157.2591,157.592,60033.0
2022-01-19 11:20:00,175.13,175.28,174.9,175.24,25323.0,157.574,157.709,157.3671,157.673,25323.0
2022-01-19 11:25:00,175.28,175.46,175.25,175.4,20071.0,157.709,157.8709,157.682,157.8169,20071.0
2022-01-19 11:30:00,175.41,175.41,175.06,175.31,26126.0,157.8259,157.8259,157.511,157.736,26126.0
2022-01-19 11:35:00,175.3,175.43,175.23,175.34,17408.0,157.727,157.8439,157.664,157.763,17408.0
2022-01-19 11:40:00,175.34,175.48,175.26,175.44,32446.0,157.763,157.8889,157.691,157.8529,32446.0
2022-01-19 11:45:00,175.42,175.54,175.32,175.32,41538.0,157.8349,157.9429,157.745,157.745,41538.0
2022-01-19 11:50:00,175.3,175.35,175.06,175.32,30410.0,157.727,157.772,157.511,157.745,30410.0
2022-01-19 11:55:00,175.28,175.52,175.28,175.4,36108.0,157.709,157.9249,157.709,157.8169,36108.0
2022-01-19 12:00:00,175.44,175.53,175.32,175.47,87651.0,157.8529,157.9339,157.745,157.8799,87651.0
2022-01-19 12:05:00,175.45,175.52,175.45,175.5,37202.0,157.8619,157.9249,157.8619,157.9069,37202.0
2022-01-19 12:10:00,175.52,175.61,175.45,175.47,28298.0,157.9249,158.0059,157.8619,157.8799,28298.0
2022-01-19 12:15:00,175.46,175.68,175.4,175.51,111905.0,157.8709,158.0689,157.8169,157.9159,111905.0
2022-01-19 12:20:00,175.5,175.67,175.48,175.67,37293.0,157.9069,158.0599,157.8889,158.0599,37293.0
2022-01-19 12:25:00,175.68,175.68,175.43,175.48,18597.0,158.0689,158.0689,157.8439,157.8889,18597.0
2022-01-19 12:30:00,175.47,175.57,175.42,175.47,76577.0,157.8799,157.9699,157.8349,157.8799,76577.0
2022-01-19 12:35:00,175.47,175.58,175.44,175.52,73136.0,157.8799,157.9789,157.8529,157.9249,73136.0
2022-01-19 12:40:00,175.5,175.56,175.38,175.54,70547.0,157.9069,157.9609,157.7989,157.9429,70547.0
2022-01-19 12:45:00,175.55,175.77,175.5,175.5,22211.0,157.9519,158.1499,157.9069,157.9069,22211.0
2022-01-19 12:50:00,175.5,175.58,175.49,175.5,89663.0,157.9069,157.9789,157.8979,157.9069,89663.0
2022-01-19 12:55:00,175.5,175.66,175.38,175.63,189135.0,157.9069,158.0509,157.7989,158.0239,189135.0
2022-01-19 13:00:00,175.66,175.88,175.62,175.71,18856.0,158.0509,158.2488,158.0149,158.0959,18856.0
2022-01-19 13:05:00,175.71,175.96,175.66,175.9,33151.0,158.0959,158.3208,158.0509,158.2668,33151.0
2022-01-19 13:10:00,175.9,175.94,175.77,175.77,17877.0,158.2668,158.3028,158.1499,158.1499,17877.0
2022-01-19 13:15:00,175.78,175.86,175.63,175.71,19141.0,158.1588,158.2308,158.0239,158.0959,19141.0
2022-01-19 13:20:00,175.69,175.75,175.63,175.65,11202.0,158.0779,158.1319,158.0239,158.0419,11202.0
2022-01-19 13:25:00,175.66,175.7,175.53,175.53,11128.0,158.0509,158.0869,157.9339,157.9339,11128.0
2022-01-19 13:30:00,175.51,175.53,175.4,175.49,23439.0,157.9159,157.9339,157.8169,157.8979,23439.0
2022-01-19 13:35:00,175.47,175.52,175.34,175.4,22661.0,157.8799,157.9249,157.763,157.8169,22661.0
2022-01-19 13:40:00,175.41,175.6,175.32,175.59,32673.0,157.8259,157.9969,157.745,157.9879,32673.0
2022-01-19 13:45:00,175.59,175.67,175.44,175.53,91508.0,157.9879,158.0599,157.8529,157.9339,91508.0
2022-01-19 13:50:00,175.53,175.67,175.49,175.56,24086.0,157.9339,158.0599,157.8979,157.9609,24086.0
2022-01-19 13:55:00,175.56,175.57,175.4,175.53,45491.0,157.9609,157.9699,157.8169,157.9339,45491.0
2022-01-19 14:00:00,175.53,175.65,175.43,175.51,40624.0,157.9339,158.0419,157.8439,157.9159,40624.0
2022-01-19 14:05:00,175.51,175.52,175.26,175.33,30746.0,157.9159,157.9249,157.691,157.754,30746.0
2022-01-19 14:10:00,175.31,175.35,175.2,175.2,11716.0,157.736,157.772,157.637,157.637,11716.0
2022-01-19 14:15:00,175.21,175.3,175.12,175.25,35653.0,157.646,157.727,157.565,157.682,35653.0
2022-01-19 14:20:00,175.26,175.42,175.21,175.35,21227.0,157.691,157.8349,157.646,157.772,21227.0
2022-01-19 14:25:00,175.36,175.41,175.27,175.35,17541.0,157.781,157.8259,157.7,157.772,17541.0
2022-01-19 14:30:00,175.34,175.52,175.34,175.52,24849.0,157.763,157.9249,157.763,157.9249,24849.0
2022-01-19 14:35:00,175.53,175.6,175.42,175.46,65658.0,157.9339,157.9969,157.8349,157.8709,65658.0
2022-01-19 14:40:00,175.46,175.69,175.37,175.68,27196.0,157.8709,158.0779,157.7899,158.0689,27196.0
2022-01-19 14:45:00,175.66,175.69,175.55,175.62,18943.0,158.0509,158.0779,157.9519,158.0149,18943.0
2022-01-19 14:50:00,175.63,175.74,175.62,175.72,20603.0,158.0239,158.1229,158.0149,158.1049,20603.0
2022-01-19 14:55:00,175.73,175.86,175.73,175.76,45251.0,158.1139,158.2308,158.1139,158.1409,45251.0
2022-01-19 15:00:00,175.78,175.86,175.67,175.73,29602.0,158.1588,158.2308,158.0599,158.1139,29602.0
2022-01-19 15:05:00,175.74,175.86,175.69,175.74,35063.0,158.1229,158.2308,158.0779,158.1229,35063.0
2022-01-19 15:10:00,175.71,175.85,175.68,175.75,22714.0,158.0959,158.2218,158.0689,158.1319,22714.0
2022-01-19 15:15:00,175.77,175.84,175.6,175.69,43150.0,158.1499,158.2128,157.9969,158.0779,43150.0
2022-01-19 15:20:00,175.68,175.75,175.56,175.63,21777.0,158.0689,158.1319,157.9609,158.0239,21777.0
2022-01-19 15:25:00,175.62,175.65,175.4,175.42,47222.0,158.0149,158.0419,157.8169,157.8349,47222.0
2022-01-19 15:30:00,175.41,175.66,175.39,175.56,89939.0,157.8259,158.0509,157.8079,157.9609,89939.0
2022-01-19 15:35:00,175.56,175.63,175.43,175.46,242348.0,157.9609,158.0239,157.8439,157.8709,242348.0
2022-01-19 15:40:00,175.45,175.47,175.21,175.23,78736.0,157.8619,157.8799,157.646,157.664,78736.0
2022-01-19 15:45:00,175.21,175.32,175.15,175.24,62472.0,157.646,157.745,157.592,157.673,62472.0
2022-01-19 15:50:00,175.22,175.41,175.08,175.26,110271.0,157.655,157.8259,157.529,157.691,110271.0
2022-01-19 15:55:00,175.23,175.56,175.07,175.24,450045.0,157.664,157.9609,157.52,157.673,450045.0
2022-01-20 09:30:00,175.41,175.54,174.82,175.29,161059.0,157.8259,157.9429,157.2951,157.718,161059.0
2022-01-20 09:35:00,175.27,175.8,175.05,175.61,58489.0,157.7,158.1768,157.502,158.0059,58489.0
2022-01-20 09:40:00,175.56,176.72,175.3,176.44,57154.0,157.9609,159.0046,157.727,158.7527,57154.0
2022-01-20 09:45:00,176.48,176.49,176.13,176.37,89193.0,158.7887,158.7977,158.4738,158.6897,89193.0
2022-01-20 09:50:00,176.41,176.78,176.37,176.5,145876.0,158.7257,159.0586,158.6897,158.8067,145876.0
2022-01-20 09:55:00,176.52,176.81,176.33,176.8,55007.0,158.8247,159.0856,158.6537,159.0766,55007.0
2022-01-20 10:00:00,176.82,176.88,176.48,176.69,65714.0,159.0946,159.1486,158.7887,158.9776,65714.0
2022-01-20 10:05:00,176.65,176.84,176.41,176.61,56439.0,158.9416,159.1126,158.7257,158.9056,56439.0
2022-01-20 10:10:00,176.65,176.66,176.21,176.31,40407.0,158.9416,158.9506,158.5457,158.6357,40407.0
2022-01-20 10:15:00,176.32,176.34,175.86,175.94,105084.0,158.6447,158.6627,158.2308,158.3028,105084.0
2022-01-20 10:20:00,175.95,176.23,175.85,176.09,25359.0,158.3118,158.5637,158.2218,158.4378,25359.0
2022-01-20 10:25:00,176.01,176.06,175.76,175.82,31119.0,158.3658,158.4108,158.1409,158.1948,31119.0
2022-01-20 10:30:00,175.83,175.94,175.65,175.74,54173.0,158.2038,158.3028,158.0419,158.1229,54173.0
2022-01-20 10:35:00,175.78,175.86,175.49,175.65,50790.0,158.1588,158.2308,157.8979,158.0419,50790.0
2022-01-20 10:40:00,175.66,175.93,175.52,175.53,35229.0,158.0509,158.2938,157.9249,157.9339,35229.0
2022-01-20 10:45:00,175.56,175.89,175.52,175.81,27209.0,157.9609,158.2578,157.9249,158.1858,27209.0
2022-01-20 10:50:00,175.81,175.84,175.54,175.61,67897.0,158.1858,158.2128,157.9429,158.0059,67897.0
2022-01-20 10:55:00,175.61,175.75,175.61,175.71,47773.0,158.0059,158.1319,158.0059,158.0959,47773.0
2022-01-20 11:00:00,175.71,175.76,175.53,175.53,31841.0,158.0959,158.1409,157.9339,157.9339,31841.0
2022-01-20 11:05:00,175.53,175.57,175.21,175.32,39245.0,157.9339,157.9699,157.646,157.745,39245.0
2022-01-20 11:10:00,175.34,175.49,175.24,175.29,31555.0,157.763,157.8979,157.673,157.718,31555.0
2022-01-20 11:15:00,175.3,175.48,175.24,175.43,157716.0,157.727,157.8889,157.673,157.8439,157716.0
2022-01-20 11:20:00,175.42,175.55,175.32,175.47,13046.0,157.8349,157.9519,157.745,157.8799,13046.0
2022-01-20 11:25:00,175.46,175.61,175.26,175.35,67125.0,157.8709,158.0059,157.691,157.772,67125.0
2022-01-20 11:30:00,175.35,175.56,175.3,175.43,88552.0,157.772,157.9609,157.727,157.8439,88552.0
2022-01-20 11:35:00,175.43,175.45,175.21,175.21,59901.0,157.8439,157.8619,157.646,157.646,59901.0
2022-01-20 11:40:00,175.2,175.2,174.99,175.16,26669.0,157.637,157.637,157.448,157.601,26669.0
2022-01-20 11:45:00,175.16,175.26,174.9,174.95,19225.0,157.601,157.691,157.3671,157.4121,19225.0
2022-01-20 11:50:00,174.94,175.18,174.91,175.03,113125.0,157.4031,157.619,157.3761,157.484,113125.0
2022-01-20 11:55:00,175.03,175.25,174.95,175.2,26547.0,157.484,157.682,157.4121,157.637,26547.0
2022-01-20 12:00:00,175.21,175.27,175.08,175.21,21104.0,157.646,157.7,157.529,157.646,21104.0
2022-01-20 12:05:00,175.18,175.22,175.08,175.16,13930.0,157.619,157.655,157.529,157.601,13930.0
2022-01-20 12:10:00,175.17,175.3,175.17,175.24,15927.0,157.61,157.727,157.61,157.673,15927.0
2022-01-20 12:15:00,175.25,175.44,175.19,175.22,23841.0,157.682,157.8529,157.628,157.655,23841.0
2022-01-20 12:20:00,175.22,175.23,175.09,175.2,20980.0,157.655,157.664,157.538,157.637,20980.0
2022-01-20 12:25:00,175.19,175.22,175.11,175.2,19867.0,157.628,157.655,157.556,157.637,19867.0
2022-01-20 12:30:00,175.22,175.39,175.22,175.28,14562.0,157.655,157.8079,157.655,157.709,14562.0
2022-01-20 12:35:00,175.26,175.26,175.09,175.15,11024.0,157.691,157.691,157.538,157.592,11024.0
2022-01-20 12:40:00,175.14,175.19,175.1,175.13,33213.0,157.583,157.628,157.547,157.574,33213.0
2022-01-20 12:45:00,175.15,175.22,175.07,175.14,38645.0,157.592,157.655,157.52,157.583,38645.0
2022-01-20 12:50:00,175.13,175.16,174.98,175.02,21307.0,157.574,157.601,157.439,157.475,21307.0
2022-01-20 12:55:00,174.99,175.13,174.96,175.0,90714.0,157.448,157.574,157.421,157.457,90714.0
2022-01-20 13:00:00,174.99,175.04,174.63,174.63,56794.0,157.448,157.493,157.1241,157.1241,56794.0
2022-01-20 13:05:00,174.61,174.67,174.52,174.61,39858.0,157.1061,157.1601,157.0252,157.1061,39858.0
2022-01-20 13:10:00,174.61,174.77,174.52,174.75,50913.0,157.1061,157.2501,157.0252,157.2321,50913.0
2022-01-20 13:15:00,174.77,174.78,174.34,174.41,29135.0,157.2501,157.2591,156.8632,156.9262,29135.0
2022-01-20 13:20:00,174.41,174.51,174.25,174.45,35893.0,156.9262,157.0162,156.7822,156.9622,35893.0
2022-01-20 13:25:00,174.48,174.68,174.48,174.56,23355.0,156.9892,157.1691,156.9892,157.0611,23355.0
2022-01-20 13:30:00,174.58,174.77,174.57,174.68,20359.0,157.0791,157.2501,157.0701,157.1691,20359.0
2022-01-20 13:35:00,174.66,174.89,174.61,174.87,19065.0,157.1511,157.3581,157.1061,157.3401,19065.0
2022-01-20 13:40:00,174.86,174.96,174.77,174.86,15061.0,157.3311,157.421,157.2501,157.3311,15061.0
2022-01-20 13:45:00,174.85,174.86,174.72,174.76,14083.0,157.3221,157.3311,157.2051,157.2411,14083.0
2022-01-20 13:50:00,174.78,174.87,174.73,174.73,8199.0,157.2591,157.3401,157.2141,157.2141,8199.0
2022-01-20 13:55:00,174.73,174.81,174.71,174.76,18239.0,157.2141,157.2861,157.1961,157.2411,18239.0
2022-01-20 14:00:00,174.76,175.08,174.73,175.08,22885.0,157.2411,157.529,157.2141,157.529,22885.0
2022-01-20 14:05:00,175.09,175.26,175.06,175.21,17897.0,157.538,157.691,157.511,157.646,17897.0
2022-01-20 14:10:00,175.2,175.29,174.94,174.99,24817.0,157.637,157.718,157.4031,157.448,24817.0
2022-01-20 14:15:00,175.02,175.2,174.98,175.12,18460.0,157.475,157.637,157.439,157.565,18460.0
2022-01-20 14:20:00,175.12,175.14,174.86,174.96,20466.0,157.565,157.583,157.3311,157.421,20466.0
2022-01-20 14:25:00,174.97,175.03,174.87,174.97,16619.0,157.43,157.484,157.3401,157.43,16619.0
2022-01-20 14:30:00,175.0,175.0,174.74,174.82,26112.0,157.457,157.457,157.2231,157.2951,26112.0
2022-01-20 14:35:00,174.86,174.87,174.69,174.79,12190.0,157.3311,157.3401,157.1781,157.2681,12190.0
2022-01-20 14:40:00,174.77,174.88,174.68,174.85,15246.0,157.2501,157.3491,157.1691,157.3221,15246.0
2022-01-20 14:45:00,174.82,174.9,174.75,174.82,41032.0,157.2951,157.3671,157.2321,157.2951,41032.0
2022-01-20 14:50:00,174.82,174.92,174.77,174.91,26110.0,157.2951,157.3851,157.2501,157.3761,26110.0
2022-01-20 14:55:00,174.92,174.98,174.84,174.9,19115.0,157.3851,157.439,157.3131,157.3671,19115.0
2022-01-20 15:00:00,174.9,175.04,174.83,174.84,18664.0,157.3671,157.493,157.3041,157.3131,18664.0
2022-01-20 15:05:00,174.86,174.86,174.5,174.6,38660.0,157.3311,157.3311,157.0072,157.0971,38660.0
2022-01-20 15:10:00,174.63,174.79,174.56,174.62,20837.0,157.1241,157.2681,157.0611,157.1151,20837.0
2022-01-20 15:15:00,174.62,174.62,174.38,174.59,84472.0,157.1151,157.1151,156.8992,157.0881,84472.0
2022-01-20 15:20:00,174.58,174.63,174.49,174.54,60405.0,157.0791,157.1241,156.9982,157.0432,60405.0
2022-01-20 15:25:00,174.57,174.62,174.41,174.5,43050.0,157.0701,157.1151,156.9262,157.0072,43050.0
2022-01-20 15:30:00,174.48,174.52,174.29,174.38,34737.0,156.9892,157.0252,156.8182,156.8992,34737.0
2022-01-20 15:35:00,174.38,174.38,173.91,174.15,47941.0,156.8992,156.8992,156.4763,156.6922,47941.0
2022-01-20 15:40:00,174.15,174.36,174.09,174.18,103201.0,156.6922,156.8812,156.6383,156.7192,103201.0
2022-01-20 15:45:00,174.19,174.22,174.0,174.04,91773.0,156.7282,156.7552,156.5573,156.5933,91773.0
2022-01-20 15:50:00,174.07,174.5,174.01,174.05,109237.0,156.6203,157.0072,156.5663,156.6023,109237.0
2022-01-20 15:55:00,174.03,174.11,173.84,173.9,234435.0,156.5843,156.6563,156.4133,156.4673,234435.0
2022-01-21 09:30:00,175.2,175.37,174.76,174.78,465029.0,157.637,157.7899,157.2411,157.2591,465029.0
2022-01-21 09:35:00,174.85,175.53,174.81,175.21,57723.0,157.3221,157.9339,157.2861,157.646,57723.0
2022-01-21 09:40:00,175.27,175.77,175.19,175.45,96477.0,157.7,158.1499,157.628,157.8619,96477.0
2022-01-21 09:45:00,175.43,175.88,175.3,175.66,68563.0,157.8439,158.2488,157.727,158.0509,68563.0
2022-01-21 09:50:00,175.67,176.18,175.67,176.14,72835.0,158.0599,158.5187,158.0599,158.4828,72835.0
2022-01-21 09:55:00,176.14,176.17,175.75,175.94,66524.0,158.4828,158.5098,158.1319,158.3028,66524.0
2022-01-21 10:00:00,175.9,176.04,175.47,175.65,67313.0,158.2668,158.3928,157.8799,158.0419,67313.0
2022-01-21 10:05:00,175.57,176.46,175.55,176.42,133241.0,157.9699,158.7707,157.9519,158.7347,133241.0
2022-01-21 10:10:00,176.41,176.41,175.97,176.36,48853.0,158.7257,158.7257,158.3298,158.6807,48853.0
2022-01-21 10:15:00,176.35,176.89,176.26,176.78,66853.0,158.6717,159.1576,158.5907,159.0586,66853.0
2022-01-21 10:20:00,176.88,177.17,176.86,177.17,79636.0,159.1486,159.4095,159.1306,159.4095,79636.0
2022-01-21 10:25:00,177.17,177.24,176.63,176.63,49253.0,159.4095,159.4725,158.9236,158.9236,49253.0
2022-01-21 10:30:00,176.65,176.9,176.54,176.82,26890.0,158.9416,159.1666,158.8427,159.0946,26890.0
2022-01-21 10:35:00,176.79,176.97,176.27,176.3,51436.0,159.0676,159.2296,158.5997,158.6267,51436.0
2022-01-21 10:40:00,176.3,176.51,176.0,176.38,60980.0,158.6267,158.8157,158.3568,158.6987,60980.0
2022-01-21 10:45:00,176.31,176.4,176.04,176.34,33445.0,158.6357,158.7167,158.3928,158.6627,33445.0
2022-01-21 10:50:00,176.32,176.7,176.32,176.46,90452.0,158.6447,158.9866,158.6447,158.7707,90452.0
2022-01-21 10:55:00,176.41,176.52,176.19,176.38,33500.0,158.7257,158.8247,158.5277,158.6987,33500.0
2022-01-21 11:00:00,176.41,176.56,176.08,176.43,56635.0,158.7257,158.8607,158.4288,158.7437,56635.0
2022-01-21 11:05:00,176.44,176.6,176.22,176.43,36223.0,158.7527,158.8966,158.5547,158.7437,36223.0
2022-01-21 11:10:00,176.41,176.41,176.0,176.1,30457.0,158.7257,158.7257,158.3568,158.4468,30457.0
2022-01-21 11:15:00,176.17,176.25,176.07,176.12,22721.0,158.5098,158.5817,158.4198,158.4648,22721.0
2022-01-21 11:20:00,176.13,176.18,175.78,175.78,31341.0,158.4738,158.5187,158.1588,158.1588,31341.0
2022-01-21 11:25:00,175.77,175.8,175.46,175.58,34930.0,158.1499,158.1768,157.8709,157.9789,34930.0
2022-01-21 11:30:00,175.57,175.58,175.17,175.29,41596.0,157.9699,157.9789,157.61,157.718,41596.0
2022-01-21 11:35:00,175.38,175.45,175.13,175.27,34649.0,157.7989,157.8619,157.574,157.7,34649.0
2022-01-21 11:40:00,175.27,175.27,175.01,175.2,25704.0,157.7,157.7,157.466,157.637,25704.0
2022-01-21 11:45:00,175.22,175.23,174.93,175.06,28956.0,157.655,157.664,157.3941,157.511,28956.0
2022-01-21 11:50:00,175.14,175.26,174.95,175.01,24865.0,157.583,157.691,157.4121,157.466,24865.0
2022-01-21 11:55:00,175.03,175.18,174.97,175.0,37696.0,157.484,157.619,157.43,157.457,37696.0
2022-01-21 12:00:00,174.97,175.03,174.75,174.76,33636.0,157.43,157.484,157.2321,157.2411,33636.0
2022-01-21 12:05:00,174.77,174.97,174.73,174.83,30626.0,157.2501,157.43,157.2141,157.3041,30626.0
2022-01-21 12:10:00,174.83,175.0,174.75,174.91,36065.0,157.3041,157.457,157.2321,157.3761,36065.0
2022-01-21 12:15:00,174.94,175.01,174.74,174.86,28968.0,157.4031,157.466,157.2231,157.3311,28968.0
2022-01-21 12:20:00,174.84,175.02,174.8,174.97,34819.0,157.3131,157.475,157.2771,157.43,34819.0
2022-01-21 12:25:00,174.98,174.99,174.62,174.79,28545.0,157.439,157.448,157.1151,157.2681,28545.0
2022-01-21 12:30:00,174.79,174.83,174.6,174.81,20101.0,157.2681,157.3041,157.0971,157.2861,20101.0
2022-01-21 12:35:00,174.83,174.92,174.5,174.78,20507.0,157.3041,157.3851,157.0072,157.2591,20507.0
2022-01-21 12:40:00,174.8,174.88,174.55,174.67,25053.0,157.2771,157.3491,157.0521,157.1601,25053.0
2022-01-21 12:45:00,174.69,174.85,174.65,174.7,30409.0,157.1781,157.3221,157.1421,157.1871,30409.0
2022-01-21 12:50:00,174.68,174.89,174.65,174.75,16359.0,157.1691,157.3581,157.1421,157.2321,16359.0
2022-01-21 12:55:00,174.74,174.84,174.6,174.79,25207.0,157.2231,157.3131,157.0971,157.2681,25207.0
2022-01-21 13:00:00,174.79,174.9,174.71,174.78,25513.0,157.2681,157.3671,157.1961,157.2591,25513.0
2022-01-21 13:05:00,174.82,174.95,174.76,174.83,25620.0,157.2951,157.4121,157.2411,157.3041,25620.0
2022-01-21 13:10:00,174.87,175.28,174.82,175.27,29535.0,157.3401,157.709,157.2951,157.7,29535.0
2022-01-21 13:15:00,175.27,175.27,174.96,175.01,32326.0,157.7,157.7,157.421,157.466,32326.0
2022-01-21 13:20:00,175.0,175.02,174.79,174.82,20985.0,157.457,157.475,157.2681,157.2951,20985.0
2022-01-21 13:25:00,174.81,174.99,174.73,174.98,26366.0,157.2861,157.448,157.2141,157.439,26366.0
2022-01-21 13:30:00,174.96,175.16,174.91,175.05,18393.0,157.421,157.601,157.3761,157.502,18393.0
2022-01-21 13:35:00,175.0,175.24,174.87,175.13,21213.0,157.457,157.673,157.3401,157.574,21213.0
2022-01-21 13:40:00,175.12,175.37,175.11,175.24,16949.0,157.565,157.7899,157.556,157.673,16949.0
2022-01-21 13:45:00,175.25,175.29,175.05,175.15,17154.0,157.682,157.718,157.502,157.592,17154.0
2022-01-21 13:50:00,175.16,175.32,175.07,175.21,21170.0,157.601,157.745,157.52,157.646,21170.0
2022-01-21 13:55:00,175.22,175.25,174.74,174.82,23229.0,157.655,157.682,157.2231,157.2951,23229.0
2022-01-21 14:00:00,174.82,174.99,174.8,174.91,14764.0,157.2951,157.448,157.2771,157.3761,14764.0
2022-01-21 14:05:00,174.9,175.0,174.69,174.78,19086.0,157.3671,157.457,157.1781,157.2591,19086.0
2022-01-21 14:10:00,174.82,174.99,174.76,174.9,18931.0,157.2951,157.448,157.2411,157.3671,18931.0
2022-01-21 14:15:00,174.9,174.97,174.79,174.87,12349.0,157.3671,157.43,157.2681,157.3401,12349.0
2022-01-21 14:20:00,174.91,175.19,174.82,175.17,24239.0,157.3761,157.628,157.2951,157.61,24239.0
2022-01-21 14:25:00,175.17,175.17,174.86,174.91,20039.0,157.61,157.61,157.3311,157.3761,20039.0
2022-01-21 14:30:00,174.89,175.16,174.88,175.1,21563.0,157.3581,157.601,157.3491,157.547,21563.0
2022-01-21 14:35:00,175.08,175.18,175.0,175.15,41139.0,157.529,157.619,157.457,157.592,41139.0
2022-01-21 14:40:00,175.18,175.18,174.94,174.97,24517.0,157.619,157.619,157.4031,157.43,24517.0
2022-01-21 14:45:00,174.98,175.15,174.95,175.01,24428.0,157.439,157.592,157.4121,157.466,24428.0
2022-01-21 14:50:00,175.03,175.06,174.91,175.0,19911.0,157.484,157.511,157.3761,157.457,19911.0
2022-01-21 14:55:00,175.0,175.07,174.64,174.71,43849.0,157.457,157.52,157.1331,157.1961,43849.0
2022-01-21 15:00:00,174.72,174.86,174.61,174.82,38805.0,157.2051,157.3311,157.1061,157.2951,38805.0
2022-01-21 15:05:00,174.82,174.85,174.62,174.7,33564.0,157.2951,157.3221,157.1151,157.1871,33564.0
2022-01-21 15:10:00,174.68,174.75,174.54,174.72,34493.0,157.1691,157.2321,157.0432,157.2051,34493.0
2022-01-21 15:15:00,174.7,174.92,174.56,174.79,30675.0,157.1871,157.3851,157.0611,157.2681,30675.0
2022-01-21 15:20:00,174.78,174.79,174.4,174.43,40925.0,157.2591,157.2681,156.9172,156.9442,40925.0
2022-01-21 15:25:00,174.43,174.52,174.22,174.45,50237.0,156.9442,157.0252,156.7552,156.9622,50237.0
2022-01-21 15:30:00,174.44,174.64,174.29,174.34,56709.0,156.9532,157.1331,156.8182,156.8632,56709.0
2022-01-21 15:35:00,174.32,174.51,174.13,174.48,56913.0,156.8452,157.0162,156.6743,156.9892,56913.0
2022-01-21 15:40:00,174.48,174.73,174.27,174.29,78127.0,156.9892,157.2141,156.8002,156.8182,78127.0
2022-01-21 15:45:00,174.29,174.73,174.24,174.58,71964.0,156.8182,157.2141,156.7732,157.0791,71964.0
2022-01-21 15:50:00,174.56,174.58,174.11,174.21,101822.0,157.0611,157.0791,156.6563,156.7462,101822.0
2022-01-21 15:55:00,174.18,174.7,174.13,174.18,242400.0,156.7192,157.1871,156.6743,156.7192,242400.0
2022-01-24 09:30:00,175.67,176.5,175.01,175.13,269605.0,158.0599,158.8067,157.466,157.574,269605.0
2022-01-24 09:35:00,175.1,175.25,174.39,174.49,55745.0,157.547,157.682,156.9082,156.9982,55745.0
2022-01-24 09:40:00,174.57,174.69,174.09,174.18,59809.0,157.0701,157.1781,156.6383,156.7192,59809.0
2022-01-24 09:45:00,174.17,174.53,173.81,174.06,99281.0,156.7102,157.0342,156.3863,156.6113,99281.0
2022-01-24 09:50:00,174.03,174.85,173.75,174.49,74120.0,156.5843,157.3221,156.3323,156.9982,74120.0
2022-01-24 09:55:00,174.48,175.21,174.32,174.97,84518.0,156.9892,157.646,156.8452,157.43,84518.0
2022-01-24 10:00:00,174.91,175.01,173.65,173.65,77150.0,157.3761,157.466,156.2424,156.2424,77150.0
2022-01-24 10:05:00,173.66,174.0,173.59,173.73,51721.0,156.2514,156.5573,156.1884,156.3144,51721.0
2022-01-24 10:10:00,173.74,173.94,173.46,173.79,57850.0,156.3233,156.5033,156.0714,156.3683,57850.0
2022-01-24 10:15:00,173.75,174.27,173.65,174.17,70549.0,156.3323,156.8002,156.2424,156.7102,70549.0
2022-01-24 10:20:00,174.24,174.26,173.79,174.19,59114.0,156.7732,156.7912,156.3683,156.7282,59114.0
2022-01-24 10:25:00,174.24,174.66,174.23,174.49,57319.0,156.7732,157.1511,156.7642,156.9982,57319.0
2022-01-24 10:30:00,174.5,174.7,174.07,174.18,48957.0,157.0072,157.1871,156.6203,156.7192,48957.0
2022-01-24 10:35:00,174.2,174.87,174.18,174.84,57197.0,156.7372,157.3401,156.7192,157.3131,57197.0
2022-01-24 10:40:00,174.77,174.83,174.39,174.57,45152.0,157.2501,157.3041,156.9082,157.0701,45152.0
2022-01-24 10:45:00,174.56,174.59,174.05,174.05,54144.0,157.0611,157.0881,156.6023,156.6023,54144.0
2022-01-24 10:50:00,174.02,174.29,173.72,174.0,48697.0,156.5753,156.8182,156.3054,156.5573,48697.0
2022-01-24 10:55:00,174.0,174.24,173.75,174.03,46482.0,156.5573,156.7732,156.3323,156.5843,46482.0
2022-01-24 11:00:00,174.01,174.2,173.56,173.58,42138.0,156.5663,156.7372,156.1614,156.1794,42138.0
2022-01-24 11:05:00,173.58,173.62,173.23,173.25,40541.0,156.1794,156.2154,155.8645,155.8825,40541.0
2022-01-24 11:10:00,173.26,173.33,173.06,173.23,45413.0,155.8915,155.9544,155.7115,155.8645,45413.0
2022-01-24 11:15:00,173.21,173.59,173.13,173.5,41417.0,155.8465,156.1884,155.7745,156.1074,41417.0
2022-01-24 11:20:00,173.46,173.48,172.94,173.2,48983.0,156.0714,156.0894,155.6035,155.8375,48983.0
2022-01-24 11:25:00,173.19,173.36,172.88,173.06,41904.0,155.8285,155.9814,155.5496,155.7115,41904.0
2022-01-24 11:30:00,173.09,173.16,172.63,172.66,37431.0,155.7385,155.8015,155.3246,155.3516,37431.0
2022-01-24 11:35:00,172.68,172.7,172.27,172.55,49929.0,155.3696,155.3876,155.0007,155.2526,49929.0
2022-01-24 11:40:00,172.5,172.53,171.97,172.2,51734.0,155.2077,155.2346,154.7308,154.9377,51734.0
2022-01-24 11:45:00,172.25,172.52,171.75,171.75,49889.0,154.9827,155.2256,154.5328,154.5328,49889.0
2022-01-24 11:50:00,171.75,171.99,171.69,171.99,45801.0,154.5328,154.7488,154.4789,154.7488,45801.0
2022-01-24 11:55:00,172.0,172.44,172.0,172.42,37110.0,154.7578,155.1537,154.7578,155.1357,37110.0
2022-01-24 12:00:00,172.45,172.66,172.36,172.43,26668.0,155.1627,155.3516,155.0817,155.1447,26668.0
2022-01-24 12:05:00,172.42,172.62,172.12,172.3,41029.0,155.1357,155.3156,154.8657,155.0277,41029.0
2022-01-24 12:10:00,172.33,172.44,171.71,172.01,38147.0,155.0547,155.1537,154.4968,154.7668,38147.0
2022-01-24 12:15:00,172.0,172.0,171.51,171.67,31268.0,154.7578,154.7578,154.3169,154.4609,31268.0
2022-01-24 12:20:00,171.65,172.19,171.64,172.12,36152.0,154.4429,154.9287,154.4339,154.8657,36152.0
2022-01-24 12:25:00,172.05,172.08,171.55,171.71,38010.0,154.8028,154.8298,154.3529,154.4968,38010.0
2022-01-24 12:30:00,171.65,171.78,171.44,171.49,29279.0,154.4429,154.5598,154.2539,154.2989,29279.0
2022-01-24 12:35:00,171.42,171.42,171.02,171.25,28930.0,154.2359,154.2359,153.876,154.083,28930.0
2022-01-24 12:40:00,171.25,171.7,171.08,171.55,31519.0,154.083,154.4878,153.93,154.3529,31519.0
2022-01-24 12:45:00,171.55,171.8,171.53,171.7,38359.0,154.3529,154.5778,154.3349,154.4878,38359.0
2022-01-24 12:50:00,171.69,172.05,171.56,171.99,25310.0,154.4789,154.8028,154.3619,154.7488,25310.0
2022-01-24 12:55:00,171.99,172.04,171.24,171.34,34395.0,154.7488,154.7938,154.074,154.1639,34395.0
2022-01-24 13:00:00,171.33,171.33,170.62,170.72,41764.0,154.1549,154.1549,153.5161,153.6061,41764.0
2022-01-24 13:05:00,170.72,171.06,170.43,171.03,35090.0,153.6061,153.912,153.3452,153.885,35090.0
2022-01-24 13:10:00,171.05,171.14,170.78,170.98,26449.0,153.903,153.984,153.6601,153.84,26449.0
2022-01-24 13:15:00,171.0,171.09,170.73,170.9,46016.0,153.858,153.939,153.6151,153.768,46016.0
2022-01-24 13:20:00,170.94,170.98,170.27,170.34,62677.0,153.804,153.84,153.2012,153.2642,62677.0
2022-01-24 13:25:00,170.36,170.44,170.09,170.31,46444.0,153.2822,153.3542,153.0392,153.2372,46444.0
2022-01-24 13:30:00,170.32,170.55,170.15,170.47,32090.0,153.2462,153.4531,153.0932,153.3812,32090.0
2022-01-24 13:35:00,170.45,170.61,170.04,170.14,39267.0,153.3632,153.5071,152.9943,153.0842,39267.0
2022-01-24 13:40:00,170.17,170.24,169.76,169.76,57784.0,153.1112,153.1742,152.7423,152.7423,57784.0
2022-01-24 13:45:00,169.78,170.25,169.76,170.1,49998.0,152.7603,153.1832,152.7423,153.0482,49998.0
2022-01-24 13:50:00,170.16,170.52,169.98,170.37,24256.0,153.1022,153.4261,152.9403,153.2912,24256.0
2022-01-24 13:55:00,170.35,170.6,170.29,170.53,25192.0,153.2732,153.4981,153.2192,153.4351,25192.0
2022-01-24 14:00:00,170.52,171.26,170.51,171.1,68267.0,153.4261,154.092,153.4171,153.948,68267.0
2022-01-24 14:05:00,171.08,171.15,170.45,170.5,28889.0,153.93,153.993,153.3632,153.4081,28889.0
2022-01-24 14:10:00,170.55,170.7,170.08,170.14,79167.0,153.4531,153.5881,153.0302,153.0842,79167.0
2022-01-24 14:15:00,170.12,170.25,169.48,169.52,35462.0,153.0662,153.1832,152.4904,152.5264,35462.0
2022-01-24 14:20:00,169.49,169.66,169.05,169.09,56668.0,152.4994,152.6524,152.1035,152.1395,56668.0
2022-01-24 14:25:00,169.07,169.41,168.96,169.34,40781.0,152.1215,152.4274,152.0225,152.3644,40781.0
2022-01-24 14:30:00,169.31,170.09,169.31,169.84,63853.0,152.3374,153.0392,152.3374,152.8143,63853.0
2022-01-24 14:35:00,169.86,170.04,169.45,169.6,68051.0,152.8323,152.9943,152.4634,152.5984,68051.0
2022-01-24 14:40:00,169.66,169.74,169.41,169.47,51571.0,152.6524,152.7243,152.4274,152.4814,51571.0
2022-01-24 14:45:00,169.45,169.75,169.34,169.65,35632.0,152.4634,152.7333,152.3644,152.6434,35632.0
2022-01-24 14:50:00,169.66,169.85,169.55,169.85,35217.0,152.6524,152.8233,152.5534,152.8233,35217.0
2022-01-24 14:55:00,169.88,170.51,169.76,170.48,46729.0,152.8503,153.4171,152.7423,153.3901,46729.0
2022-01-24 15:00:00,170.51,171.34,170.51,171.03,58154.0,153.4171,154.1639,153.4171,153.885,58154.0
2022-01-24 15:05:00,171.02,171.16,170.87,171.12,23342.0,153.876,154.002,153.7411,153.966,23342.0
2022-01-24 15:10:00,171.09,171.58,171.05,171.42,34970.0,153.939,154.3799,153.903,154.2359,34970.0
2022-01-24 15:15:00,171.44,171.74,171.09,171.19,40457.0,154.2539,154.5238,153.939,154.029,40457.0
2022-01-24 15:20:00,171.21,171.48,171.18,171.38,23151.0,154.047,154.2899,154.02,154.1999,23151.0
2022-01-24 15:25:00,171.41,171.62,171.21,171.55,49064.0,154.2269,154.4159,154.047,154.3529,49064.0
2022-01-24 15:30:00,171.53,172.49,171.35,172.44,40916.0,154.3349,155.1987,154.1729,155.1537,40916.0
2022-01-24 15:35:00,172.41,172.7,172.29,172.63,45658.0,155.1267,155.3876,155.0187,155.3246,45658.0
2022-01-24 15:40:00,172.64,172.83,172.06,172.27,53313.0,155.3336,155.5046,154.8118,155.0007,53313.0
2022-01-24 15:45:00,172.26,173.01,172.26,172.96,63966.0,154.9917,155.6665,154.9917,155.6215,63966.0
2022-01-24 15:50:00,172.96,173.86,172.96,173.35,116045.0,155.6215,156.4313,155.6215,155.9724,116045.0
2022-01-24 15:55:00,173.32,173.69,173.04,173.3,348852.0,155.9455,156.2784,155.6935,155.9275,348852.0
2022-01-25 09:30:00,171.98,172.24,171.36,171.75,203385.0,154.7398,154.9737,154.1819,154.5328,203385.0
2022-01-25 09:35:00,171.75,172.48,171.7,171.99,88087.0,154.5328,155.1897,154.4878,154.7488,88087.0
2022-01-25 09:40:00,171.95,172.31,171.71,171.84,47227.0,154.7128,155.0367,154.4968,154.6138,47227.0
2022-01-25 09:45:00,171.85,172.03,171.56,171.56,85017.0,154.6228,154.7848,154.3619,154.3619,85017.0
2022-01-25 09:50:00,171.52,171.52,171.06,171.09,46754.0,154.3259,154.3259,153.912,153.939,46754.0
2022-01-25 09:55:00,171.09,171.19,170.61,170.73,29637.0,153.939,154.029,153.5071,153.6151,29637.0
2022-01-25 10:00:00,170.71,170.85,169.83,169.98,58458.0,153.5971,153.7231,152.8053,152.9403,58458.0
2022-01-25 10:05:00,170.02,170.52,169.99,170.49,47847.0,152.9763,153.4261,152.9493,153.3991,47847.0
2022-01-25 10:10:00,170.5,170.56,170.08,170.22,24381.0,153.4081,153.4621,153.0302,153.1562,24381.0
2022-01-25 10:15:00,170.2,170.69,170.11,170.56,46184.0,153.1382,153.5791,153.0572,153.4621,46184.0
2022-01-25 10:20:00,170.6,170.88,170.26,170.85,43906.0,153.4981,153.7501,153.1922,153.7231,43906.0
2022-01-25 10:25:00,170.77,171.07,170.75,170.86,42281.0,153.6511,153.921,153.6331,153.7321,42281.0
2022-01-25 10:30:00,170.95,171.3,170.88,171.08,43353.0,153.813,154.1279,153.7501,153.93,43353.0
2022-01-25 10:35:00,171.06,171.22,170.62,170.69,40866.0,153.912,154.056,153.5161,153.5791,40866.0
2022-01-25 10:40:00,170.76,171.31,170.73,171.31,44515.0,153.6421,154.1369,153.6151,154.1369,44515.0
2022-01-25 10:45:00,171.3,171.41,170.99,171.15,34090.0,154.1279,154.2269,153.849,153.993,34090.0
2022-01-25 10:50:00,171.14,171.47,171.08,171.22,43125.0,153.984,154.2809,153.93,154.056,43125.0
2022-01-25 10:55:00,171.28,171.41,170.78,170.97,23056.0,154.11,154.2269,153.6601,153.831,23056.0
2022-01-25 11:00:00,170.98,171.23,170.6,170.61,44016.0,153.84,154.065,153.4981,153.5071,44016.0
2022-01-25 11:05:00,170.6,170.63,170.16,170.37,43537.0,153.4981,153.5251,153.1022,153.2912,43537.0
2022-01-25 11:10:00,170.4,170.53,170.16,170.18,17436.0,153.3182,153.4351,153.1022,153.1202,17436.0
2022-01-25 11:15:00,170.21,170.52,170.15,170.44,36244.0,153.1472,153.4261,153.0932,153.3542,36244.0
2022-01-25 11:20:00,170.41,170.84,170.36,170.75,28955.0,153.3272,153.7141,153.2822,153.6331,28955.0
2022-01-25 11:25:00,170.8,170.99,170.58,170.97,32533.0,153.6781,153.849,153.4801,153.831,32533.0
2022-01-25 11:30:00,170.93,171.13,170.57,170.62,34637.0,153.795,153.975,153.4711,153.5161,34637.0
2022-01-25 11:35:00,170.6,170.82,170.22,170.4,23601.0,153.4981,153.6961,153.1562,153.3182,23601.0
2022-01-25 11:40:00,170.39,170.39,170.13,170.15,16531.0,153.3092,153.3092,153.0752,153.0932,16531.0
2022-01-25 11:45:00,170.13,170.27,170.08,170.27,15317.0,153.0752,153.2012,153.0302,153.2012,15317.0
2022-01-25 11:50:00,170.25,170.37,170.19,170.35,19585.0,153.1832,153.2912,153.1292,153.2732,19585.0
2022-01-25 11:55:00,170.35,170.35,169.85,170.01,40201.0,153.2732,153.2732,152.8233,152.9673,40201.0
2022-01-25 12:00:00,170.03,170.11,169.74,170.08,24654.0,152.9853,153.0572,152.7243,153.0302,24654.0
2022-01-25 12:05:00,170.16,170.78,170.1,170.78,23537.0,153.1022,153.6601,153.0482,153.6601,23537.0
2022-01-25 12:10:00,170.76,170.83,170.6,170.74,19522.0,153.6421,153.7051,153.4981,153.6241,19522.0
2022-01-25 12:15:00,170.78,170.95,170.45,170.93,24434.0,153.6601,153.813,153.3632,153.795,24434.0
2022-01-25 12:20:00,170.92,171.15,170.92,171.01,12182.0,153.786,153.993,153.786,153.867,12182.0
2022-01-25 12:25:00,171.02,171.24,170.98,171.1,13271.0,153.876,154.074,153.84,153.948,13271.0
2022-01-25 12:30:00,171.09,171.16,170.82,170.83,15832.0,153.939,154.002,153.6961,153.7051,15832.0
2022-01-25 12:35:00,170.83,170.92,170.66,170.72,20649.0,153.7051,153.786,153.5521,153.6061,20649.0
2022-01-25 12:40:00,170.68,170.7,170.31,170.45,25112.0,153.5701,153.5881,153.2372,153.3632,25112.0
2022-01-25 12:45:00,170.43,170.58,170.19,170.2,26181.0,153.3452,153.4801,153.1292,153.1382,26181.0
2022-01-25 12:50:00,170.2,170.37,170.07,170.3,26007.0,153.1382,153.2912,153.0212,153.2282,26007.0
2022-01-25 12:55:00,170.29,170.3,170.0,170.3,24939.0,153.2192,153.2282,152.9583,153.2282,24939.0
2022-01-25 13:00:00,170.26,170.37,170.19,170.24,16351.0,153.1922,153.2912,153.1292,153.1742,16351.0
2022-01-25 13:05:00,170.26,170.32,170.09,170.22,26624.0,153.1922,153.2462,153.0392,153.1562,26624.0
2022-01-25 13:10:00,170.24,170.4,170.14,170.31,15203.0,153.1742,153.3182,153.0842,153.2372,15203.0
2022-01-25 13:15:00,170.25,170.39,170.21,170.24,17977.0,153.1832,153.3092,153.1472,153.1742,17977.0
2022-01-25 13:20:00,170.23,170.42,170.22,170.41,21516.0,153.1652,153.3362,153.1562,153.3272,21516.0
2022-01-25 13:25:00,170.39,170.96,170.37,170.83,40997.0,153.3092,153.822,153.2912,153.7051,40997.0
2022-01-25 13:30:00,170.82,171.03,170.79,170.94,36647.0,153.6961,153.885,153.6691,153.804,36647.0
2022-01-25 13:35:00,170.96,171.13,170.87,170.95,30376.0,153.822,153.975,153.7411,153.813,30376.0
2022-01-25 13:40:00,170.94,170.98,170.74,170.95,29597.0,153.804,153.84,153.6241,153.813,29597.0
2022-01-25 13:45:00,170.95,171.22,170.81,171.2,55019.0,153.813,154.056,153.6871,154.038,55019.0
2022-01-25 13:50:00,171.24,171.32,171.16,171.27,23896.0,154.074,154.1459,154.002,154.101,23896.0
2022-01-25 13:55:00,171.26,171.28,171.15,171.27,60778.0,154.092,154.11,153.993,154.101,60778.0
2022-01-25 14:00:00,171.24,171.29,171.03,171.12,57162.0,154.074,154.119,153.885,153.966,57162.0
2022-01-25 14:05:00,171.12,171.23,170.97,171.22,35426.0,153.966,154.065,153.831,154.056,35426.0
2022-01-25 14:10:00,171.26,171.62,171.24,171.55,31198.0,154.092,154.4159,154.074,154.3529,31198.0
2022-01-25 14:15:00,171.59,171.67,171.4,171.52,28317.0,154.3889,154.4609,154.2179,154.3259,28317.0
2022-01-25 14:20:00,171.54,171.69,171.44,171.49,26065.0,154.3439,154.4789,154.2539,154.2989,26065.0
2022-01-25 14:25:00,171.48,171.49,171.17,171.33,31625.0,154.2899,154.2989,154.011,154.1549,31625.0
2022-01-25 14:30:00,171.37,171.46,171.22,171.24,33517.0,154.1909,154.2719,154.056,154.074,33517.0
2022-01-25 14:35:00,171.25,171.66,171.25,171.61,27049.0,154.083,154.4519,154.083,154.4069,27049.0
2022-01-25 14:40:00,171.59,171.86,171.53,171.83,21427.0,154.3889,154.6318,154.3349,154.6048,21427.0
2022-01-25 14:45:00,171.79,171.99,171.75,171.88,32640.0,154.5688,154.7488,154.5328,154.6498,32640.0
2022-01-25 14:50:00,171.89,172.11,171.87,171.98,29786.0,154.6588,154.8567,154.6408,154.7398,29786.0
2022-01-25 14:55:00,171.98,172.16,171.88,172.16,39374.0,154.7398,154.9017,154.6498,154.9017,39374.0
2022-01-25 15:00:00,172.17,172.3,172.01,172.06,34460.0,154.9107,155.0277,154.7668,154.8118,34460.0
2022-01-25 15:05:00,172.04,172.09,171.9,171.97,33704.0,154.7938,154.8388,154.6678,154.7308,33704.0
2022-01-25 15:10:00,171.96,171.96,171.7,171.77,45227.0,154.7218,154.7218,154.4878,154.5508,45227.0
2022-01-25 15:15:00,171.82,171.96,171.71,171.92,23638.0,154.5958,154.7218,154.4968,154.6858,23638.0
2022-01-25 15:20:00,171.94,171.95,171.5,171.56,27148.0,154.7038,154.7128,154.3079,154.3619,27148.0
2022-01-25 15:25:00,171.53,171.58,171.37,171.45,39145.0,154.3349,154.3799,154.1909,154.2629,39145.0
2022-01-25 15:30:00,171.49,171.51,171.0,171.06,35282.0,154.2989,154.3169,153.858,153.912,35282.0
2022-01-25 15:35:00,171.08,171.43,170.9,171.37,37462.0,153.93,154.2449,153.768,154.1909,37462.0
2022-01-25 15:40:00,171.39,171.6,171.32,171.46,36871.0,154.2089,154.3979,154.1459,154.2719,36871.0
2022-01-25 15:45:00,171.48,171.71,171.35,171.46,46714.0,154.2899,154.4968,154.1729,154.2719,46714.0
2022-01-25 15:50:00,171.4,171.43,171.12,171.18,92997.0,154.2179,154.2449,153.966,154.02,92997.0
2022-01-25 15:55:00,171.17,171.57,171.17,171.42,238950.0,154.011,154.3709,154.011,154.2359,238950.0
2022-01-26 09:30:00,169.58,169.64,166.45,168.75,347103.0,152.5804,152.6344,149.7641,151.8336,347103.0
2022-01-26 09:35:00,168.77,169.03,168.43,168.81,102499.0,151.8516,152.0855,151.5457,151.8876,102499.0
2022-01-26 09:40:00,168.81,169.34,168.65,169.09,83240.0,151.8876,152.3644,151.7436,152.1395,83240.0
2022-01-26 09:45:00,169.11,170.65,169.09,170.55,89208.0,152.1575,153.5431,152.1395,153.4531,89208.0
2022-01-26 09:50:00,170.55,171.02,170.49,170.97,74360.0,153.4531,153.876,153.3991,153.831,74360.0
2022-01-26 09:55:00,170.91,171.0,170.64,171.0,34587.0,153.777,153.858,153.5341,153.858,34587.0
2022-01-26 10:00:00,170.98,171.54,170.76,171.4,41023.0,153.84,154.3439,153.6421,154.2179,41023.0
2022-01-26 10:05:00,171.35,171.36,170.59,171.18,24785.0,154.1729,154.1819,153.4891,154.02,24785.0
2022-01-26 10:10:00,171.15,171.16,170.84,170.92,78752.0,153.993,154.002,153.7141,153.786,78752.0
2022-01-26 10:15:00,170.93,171.2,170.65,170.8,70810.0,153.795,154.038,153.5431,153.6781,70810.0
2022-01-26 10:20:00,170.77,171.07,170.71,170.87,40666.0,153.6511,153.921,153.5971,153.7411,40666.0
2022-01-26 10:25:00,170.84,170.84,170.36,170.58,42162.0,153.7141,153.7141,153.2822,153.4801,42162.0
2022-01-26 10:30:00,170.58,170.87,170.42,170.77,38558.0,153.4801,153.7411,153.3362,153.6511,38558.0
2022-01-26 10:35:00,170.78,170.97,170.54,170.54,43611.0,153.6601,153.831,153.4441,153.4441,43611.0
2022-01-26 10:40:00,170.57,170.73,170.36,170.43,34412.0,153.4711,153.6151,153.2822,153.3452,34412.0
2022-01-26 10:45:00,170.42,170.44,170.06,170.4,37962.0,153.3362,153.3542,153.0123,153.3182,37962.0
2022-01-26 10:50:00,170.41,171.04,170.36,171.02,55467.0,153.3272,153.894,153.2822,153.876,55467.0
2022-01-26 10:55:00,171.01,171.09,170.73,171.09,40648.0,153.867,153.939,153.6151,153.939,40648.0
2022-01-26 11:00:00,171.08,171.19,170.72,170.82,23028.0,153.93,154.029,153.6061,153.6961,23028.0
2022-01-26 11:05:00,170.82,171.19,170.78,171.08,34799.0,153.6961,154.029,153.6601,153.93,34799.0
2022-01-26 11:10:00,171.08,171.27,171.03,171.08,21585.0,153.93,154.101,153.885,153.93,21585.0
2022-01-26 11:15:00,170.98,171.07,170.68,170.88,24135.0,153.84,153.921,153.5701,153.7501,24135.0
2022-01-26 11:20:00,170.91,171.27,170.85,171.23,34620.0,153.777,154.101,153.7231,154.065,34620.0
2022-01-26 11:25:00,171.22,171.41,171.22,171.26,13886.0,154.056,154.2269,154.056,154.092,13886.0
2022-01-26 11:30:00,171.26,171.59,171.26,171.53,28070.0,154.092,154.3889,154.092,154.3349,28070.0
2022-01-26 11:35:00,171.52,171.61,171.33,171.35,25472.0,154.3259,154.4069,154.1549,154.1729,25472.0
2022-01-26 11:40:00,171.3,171.49,171.26,171.43,12562.0,154.1279,154.2989,154.092,154.2449,12562.0
2022-01-26 11:45:00,171.39,171.43,171.22,171.23,19798.0,154.2089,154.2449,154.056,154.065,19798.0
2022-01-26 11:50:00,171.23,171.26,170.83,171.17,18891.0,154.065,154.092,153.7051,154.011,18891.0
2022-01-26 11:55:00,171.21,171.38,171.12,171.27,11962.0,154.047,154.1999,153.966,154.101,11962.0
2022-01-26 12:00:00,171.26,171.38,171.2,171.2,19627.0,154.092,154.1999,154.038,154.038,19627.0
2022-01-26 12:05:00,171.21,171.25,171.07,171.2,7614.0,154.047,154.083,153.921,154.038,7614.0
2022-01-26 12:10:00,171.17,171.29,171.11,171.24,15145.0,154.011,154.119,153.957,154.074,15145.0
2022-01-26 12:15:00,171.21,171.37,171.12,171.33,26339.0,154.047,154.1909,153.966,154.1549,26339.0
2022-01-26 12:20:00,171.35,171.37,170.98,171.03,16176.0,154.1729,154.1909,153.84,153.885,16176.0
2022-01-26 12:25:00,171.05,171.19,171.01,171.15,10436.0,153.903,154.029,153.867,153.993,10436.0
2022-01-26 12:30:00,171.13,171.26,171.08,171.21,13058.0,153.975,154.092,153.93,154.047,13058.0
2022-01-26 12:35:00,171.21,171.21,170.97,171.03,20761.0,154.047,154.047,153.831,153.885,20761.0
2022-01-26 12:40:00,171.05,171.08,170.78,170.97,22925.0,153.903,153.93,153.6601,153.831,22925.0
2022-01-26 12:45:00,170.97,170.99,170.77,170.86,15575.0,153.831,153.849,153.6511,153.7321,15575.0
2022-01-26 12:50:00,170.86,170.99,170.8,170.91,65239.0,153.7321,153.849,153.6781,153.777,65239.0
2022-01-26 12:55:00,170.89,171.0,170.83,171.0,23703.0,153.759,153.858,153.7051,153.858,23703.0
2022-01-26 13:00:00,171.02,171.1,170.84,171.02,25880.0,153.876,153.948,153.7141,153.876,25880.0
2022-01-26 13:05:00,171.0,171.18,170.98,171.05,19887.0,153.858,154.02,153.84,153.903,19887.0
2022-01-26 13:10:00,171.03,171.13,171.01,171.04,8260.0,153.885,153.975,153.867,153.894,8260.0
2022-01-26 13:15:00,171.03,171.13,170.88,170.94,11231.0,153.885,153.975,153.7501,153.804,11231.0
2022-01-26 13:20:00,170.84,170.84,170.67,170.73,14091.0,153.7141,153.7141,153.5611,153.6151,14091.0
2022-01-26 13:25:00,170.74,170.98,170.74,170.9,11079.0,153.6241,153.84,153.6241,153.768,11079.0
2022-01-26 13:30:00,170.92,171.03,170.88,170.92,12726.0,153.786,153.885,153.7501,153.786,12726.0
2022-01-26 13:35:00,170.92,171.03,170.75,171.02,19083.0,153.786,153.885,153.6331,153.876,19083.0
2022-01-26 13:40:00,171.02,171.14,170.98,171.09,14088.0,153.876,153.984,153.84,153.939,14088.0
2022-01-26 13:45:00,171.07,171.09,170.92,171.04,8965.0,153.921,153.939,153.786,153.894,8965.0
2022-01-26 13:50:00,171.02,171.06,170.94,171.05,11711.0,153.876,153.912,153.804,153.903,11711.0
2022-01-26 13:55:00,171.03,171.24,170.98,171.12,16180.0,153.885,154.074,153.84,153.966,16180.0
2022-01-26 14:00:00,171.19,171.81,170.95,171.19,78918.0,154.029,154.5868,153.813,154.029,78918.0
2022-01-26 14:05:00,171.22,171.46,170.95,170.97,34947.0,154.056,154.2719,153.813,153.831,34947.0
2022-01-26 14:10:00,171.03,171.24,170.73,170.77,47860.0,153.885,154.074,153.6151,153.6511,47860.0
2022-01-26 14:15:00,170.77,171.0,170.65,170.93,36471.0,153.6511,153.858,153.5431,153.795,36471.0
2022-01-26 14:20:00,170.95,170.97,170.5,170.82,41527.0,153.813,153.831,153.4081,153.6961,41527.0
2022-01-26 14:25:00,170.86,171.26,170.86,171.14,24815.0,153.7321,154.092,153.7321,153.984,24815.0
2022-01-26 14:30:00,171.18,171.21,170.39,170.55,48046.0,154.02,154.047,153.3092,153.4531,48046.0
2022-01-26 14:35:00,170.57,171.38,170.34,171.05,78241.0,153.4711,154.1999,153.2642,153.903,78241.0
2022-01-26 14:40:00,171.04,171.06,169.92,170.01,70066.0,153.894,153.912,152.8863,152.9673,70066.0
2022-01-26 14:45:00,169.93,170.03,169.25,169.67,105748.0,152.8953,152.9853,152.2835,152.6613,105748.0
2022-01-26 14:50:00,169.68,170.5,169.68,169.97,60589.0,152.6703,153.4081,152.6703,152.9313,60589.0
2022-01-26 14:55:00,169.98,170.42,169.78,170.37,63233.0,152.9403,153.3362,152.7603,153.2912,63233.0
2022-01-26 15:00:00,170.36,170.48,169.55,169.84,70959.0,153.2822,153.3901,152.5534,152.8143,70959.0
2022-01-26 15:05:00,169.81,169.88,169.11,169.11,57400.0,152.7873,152.8503,152.1575,152.1575,57400.0
2022-01-26 15:10:00,169.15,169.51,168.93,168.97,63768.0,152.1935,152.5174,151.9955,152.0315,63768.0
2022-01-26 15:15:00,169.0,169.16,168.6,168.76,79243.0,152.0585,152.2025,151.6986,151.8426,79243.0
2022-01-26 15:20:00,168.79,168.95,168.59,168.81,58354.0,151.8696,152.0135,151.6896,151.8876,58354.0
2022-01-26 15:25:00,168.89,169.13,168.71,169.05,58906.0,151.9595,152.1755,151.7976,152.1035,58906.0
2022-01-26 15:30:00,169.03,169.38,168.86,169.13,71556.0,152.0855,152.4004,151.9325,152.1755,71556.0
2022-01-26 15:35:00,169.13,169.46,168.87,169.18,64143.0,152.1755,152.4724,151.9415,152.2205,64143.0
2022-01-26 15:40:00,169.16,169.55,169.06,169.26,78739.0,152.2025,152.5534,152.1125,152.2924,78739.0
2022-01-26 15:45:00,169.27,169.77,169.1,169.25,119687.0,152.3014,152.7513,152.1485,152.2835,119687.0
2022-01-26 15:50:00,169.24,169.82,168.84,169.62,165251.0,152.2745,152.7963,151.9146,152.6164,165251.0
2022-01-26 15:55:00,169.62,169.87,169.35,169.57,336427.0,152.6164,152.8413,152.3734,152.5714,336427.0
2022-01-27 09:30:00,170.97,171.77,170.0,171.28,105789.0,153.831,154.5508,152.9583,154.11,105789.0
2022-01-27 09:35:00,171.31,171.9,171.01,171.61,24445.0,154.1369,154.6678,153.867,154.4069,24445.0
2022-01-27 09:40:00,171.61,172.21,171.6,172.13,41969.0,154.4069,154.9467,154.3979,154.8747,41969.0
2022-01-27 09:45:00,172.16,172.64,171.91,172.3,51307.0,154.9017,155.3336,154.6768,155.0277,51307.0
2022-01-27 09:50:00,172.32,172.76,172.31,172.67,33818.0,155.0457,155.4416,155.0367,155.3606,33818.0
2022-01-27 09:55:00,172.64,173.28,172.49,173.28,77679.0,155.3336,155.9095,155.1987,155.9095,77679.0
2022-01-27 10:00:00,173.23,173.27,172.41,172.77,53580.0,155.8645,155.9005,155.1267,155.4506,53580.0
2022-01-27 10:05:00,172.84,172.96,172.49,172.9,29125.0,155.5136,155.6215,155.1987,155.5676,29125.0
2022-01-27 10:10:00,172.9,172.96,172.47,172.65,33297.0,155.5676,155.6215,155.1807,155.3426,33297.0
2022-01-27 10:15:00,172.66,172.74,172.32,172.41,34156.0,155.3516,155.4236,155.0457,155.1267,34156.0
2022-01-27 10:20:00,172.46,172.59,172.29,172.34,30718.0,155.1717,155.2886,155.0187,155.0637,30718.0
2022-01-27 10:25:00,172.36,172.47,172.11,172.15,38932.0,155.0817,155.1807,154.8567,154.8927,38932.0
2022-01-27 10:30:00,172.1,172.35,171.9,172.24,39572.0,154.8478,155.0727,154.6678,154.9737,39572.0
2022-01-27 10:35:00,172.23,172.41,172.0,172.02,48008.0,154.9647,155.1267,154.7578,154.7758,48008.0
2022-01-27 10:40:00,172.01,172.58,171.87,172.57,43899.0,154.7668,155.2796,154.6408,155.2706,43899.0
2022-01-27 10:45:00,172.58,172.58,172.18,172.36,41758.0,155.2796,155.2796,154.9197,155.0817,41758.0
2022-01-27 10:50:00,172.36,172.5,172.16,172.36,57423.0,155.0817,155.2077,154.9017,155.0817,57423.0
2022-01-27 10:55:00,172.39,172.85,172.29,172.63,33907.0,155.1087,155.5226,155.0187,155.3246,33907.0
2022-01-27 11:00:00,172.65,172.85,172.47,172.56,45972.0,155.3426,155.5226,155.1807,155.2616,45972.0
2022-01-27 11:05:00,172.57,172.67,172.26,172.32,39030.0,155.2706,155.3606,154.9917,155.0457,39030.0
2022-01-27 11:10:00,172.34,172.57,172.29,172.42,41460.0,155.0637,155.2706,155.0187,155.1357,41460.0
2022-01-27 11:15:00,172.38,172.41,172.01,172.17,40668.0,155.0997,155.1267,154.7668,154.9107,40668.0
2022-01-27 11:20:00,172.19,172.41,171.93,171.94,27055.0,154.9287,155.1267,154.6948,154.7038,27055.0
2022-01-27 11:25:00,171.98,172.03,171.77,171.92,34947.0,154.7398,154.7848,154.5508,154.6858,34947.0
2022-01-27 11:30:00,172.03,172.23,171.87,172.16,35214.0,154.7848,154.9647,154.6408,154.9017,35214.0
2022-01-27 11:35:00,172.16,172.34,172.16,172.34,33902.0,154.9017,155.0637,154.9017,155.0637,33902.0
2022-01-27 11:40:00,172.34,172.53,172.22,172.26,47593.0,155.0637,155.2346,154.9557,154.9917,47593.0
2022-01-27 11:45:00,172.29,172.46,172.2,172.41,34314.0,155.0187,155.1717,154.9377,155.1267,34314.0
2022-01-27 11:50:00,172.42,172.42,172.13,172.25,20789.0,155.1357,155.1357,154.8747,154.9827,20789.0
2022-01-27 11:55:00,172.26,172.5,172.15,172.45,29936.0,154.9917,155.2077,154.8927,155.1627,29936.0
2022-01-27 12:00:00,172.43,172.55,172.3,172.53,24945.0,155.1447,155.2526,155.0277,155.2346,24945.0
2022-01-27 12:05:00,172.52,172.52,171.95,172.03,30484.0,155.2256,155.2256,154.7128,154.7848,30484.0
2022-01-27 12:10:00,172.05,172.06,171.55,171.63,29890.0,154.8028,154.8118,154.3529,154.4249,29890.0
2022-01-27 12:15:00,171.6,171.61,170.95,171.08,47204.0,154.3979,154.4069,153.813,153.93,47204.0
2022-01-27 12:20:00,171.1,171.24,170.92,171.08,25948.0,153.948,154.074,153.786,153.93,25948.0
2022-01-27 12:25:00,171.1,171.25,170.81,170.98,27631.0,153.948,154.083,153.6871,153.84,27631.0
2022-01-27 12:30:00,170.97,171.13,170.48,170.64,31534.0,153.831,153.975,153.3901,153.5341,31534.0
2022-01-27 12:35:00,170.66,170.66,170.2,170.29,33428.0,153.5521,153.5521,153.1382,153.2192,33428.0
2022-01-27 12:40:00,170.3,170.4,170.12,170.13,22343.0,153.2282,153.3182,153.0662,153.0752,22343.0
2022-01-27 12:45:00,170.14,170.15,169.72,169.75,22412.0,153.0842,153.0932,152.7063,152.7333,22412.0
2022-01-27 12:50:00,169.77,170.19,169.77,170.01,26238.0,152.7513,153.1292,152.7513,152.9673,26238.0
2022-01-27 12:55:00,170.01,170.35,170.01,170.2,24514.0,152.9673,153.2732,152.9673,153.1382,24514.0
2022-01-27 13:00:00,170.21,170.24,169.86,169.92,34378.0,153.1472,153.1742,152.8323,152.8863,34378.0
2022-01-27 13:05:00,169.87,169.99,169.63,169.71,32563.0,152.8413,152.9493,152.6254,152.6973,32563.0
2022-01-27 13:10:00,169.72,169.79,169.57,169.6,35918.0,152.7063,152.7693,152.5714,152.5984,35918.0
2022-01-27 13:15:00,169.57,169.84,169.32,169.35,31544.0,152.5714,152.8143,152.3464,152.3734,31544.0
2022-01-27 13:20:00,169.35,169.43,169.09,169.11,28191.0,152.3734,152.4454,152.1395,152.1575,28191.0
2022-01-27 13:25:00,169.12,169.5,169.12,169.25,30896.0,152.1665,152.5084,152.1665,152.2835,30896.0
2022-01-27 13:30:00,169.3,169.41,168.99,169.22,27825.0,152.3284,152.4274,152.0495,152.2565,27825.0
2022-01-27 13:35:00,169.22,169.45,169.18,169.18,39009.0,152.2565,152.4634,152.2205,152.2205,39009.0
2022-01-27 13:40:00,169.18,169.52,169.02,169.41,33071.0,152.2205,152.5264,152.0765,152.4274,33071.0
2022-01-27 13:45:00,169.43,169.53,169.29,169.4,24761.0,152.4454,152.5354,152.3194,152.4184,24761.0
2022-01-27 13:50:00,169.38,169.45,169.22,169.23,21596.0,152.4004,152.4634,152.2565,152.2655,21596.0
2022-01-27 13:55:00,169.21,169.71,169.17,169.53,35184.0,152.2475,152.6973,152.2115,152.5354,35184.0
2022-01-27 14:00:00,169.52,169.94,169.47,169.94,16806.0,152.5264,152.9043,152.4814,152.9043,16806.0
2022-01-27 14:05:00,169.98,170.26,169.8,169.85,36463.0,152.9403,153.1922,152.7783,152.8233,36463.0
2022-01-27 14:10:00,169.84,169.92,169.52,169.55,27424.0,152.8143,152.8863,152.5264,152.5534,27424.0
2022-01-27 14:15:00,169.55,169.6,169.19,169.23,32049.0,152.5534,152.5984,152.2295,152.2655,32049.0
2022-01-27 14:20:00,169.23,169.28,168.94,168.99,72000.0,152.2655,152.3104,152.0045,152.0495,72000.0
2022-01-27 14:25:00,168.97,169.06,168.83,168.89,35885.0,152.0315,152.1125,151.9056,151.9595,35885.0
2022-01-27 14:30:00,168.89,169.16,168.87,168.98,35258.0,151.9595,152.2025,151.9415,152.0405,35258.0
2022-01-27 14:35:00,168.99,169.32,168.99,169.29,32327.0,152.0495,152.3464,152.0495,152.3194,32327.0
2022-01-27 14:40:00,169.3,169.6,169.29,169.49,25864.0,152.3284,152.5984,152.3194,152.4994,25864.0
2022-01-27 14:45:00,169.49,169.7,169.46,169.51,35539.0,152.4994,152.6883,152.4724,152.5174,35539.0
2022-01-27 14:50:00,169.5,169.56,169.22,169.25,24917.0,152.5084,152.5624,152.2565,152.2835,24917.0
2022-01-27 14:55:00,169.22,169.43,169.11,169.26,33111.0,152.2565,152.4454,152.1575,152.2924,33111.0
2022-01-27 15:00:00,169.26,169.63,169.26,169.46,37329.0,152.2924,152.6254,152.2924,152.4724,37329.0
2022-01-27 15:05:00,169.45,169.56,169.28,169.34,40516.0,152.4634,152.5624,152.3104,152.3644,40516.0
2022-01-27 15:10:00,169.34,169.37,168.92,168.97,50912.0,152.3644,152.3914,151.9865,152.0315,50912.0
2022-01-27 15:15:00,169.0,169.28,168.78,169.28,45159.0,152.0585,152.3104,151.8606,152.3104,45159.0
2022-01-27 15:20:00,169.27,169.49,169.12,169.44,33142.0,152.3014,152.4994,152.1665,152.4544,33142.0
2022-01-27 15:25:00,169.42,169.7,169.36,169.52,32280.0,152.4364,152.6883,152.3824,152.5264,32280.0
2022-01-27 15:30:00,169.52,169.91,169.52,169.84,44154.0,152.5264,152.8773,152.5264,152.8143,44154.0
2022-01-27 15:35:00,169.85,169.97,169.41,169.47,71118.0,152.8233,152.9313,152.4274,152.4814,71118.0
2022-01-27 15:40:00,169.45,170.01,169.45,169.93,67691.0,152.4634,152.9673,152.4634,152.8953,67691.0
2022-01-27 15:45:00,169.93,170.26,169.67,169.83,73285.0,152.8953,153.1922,152.6613,152.8053,73285.0
2022-01-27 15:50:00,169.74,169.82,169.4,169.53,170945.0,152.7243,152.7963,152.4184,152.5354,170945.0
2022-01-27 15:55:00,169.55,169.63,169.31,169.37,314717.0,152.5534,152.6254,152.3374,152.3914,314717.0
2022-01-28 09:30:00,168.51,168.76,167.77,167.97,204972.0,151.6176,151.8426,150.9518,151.1318,204972.0
2022-01-28 09:35:00,167.98,167.99,167.25,167.65,77843.0,151.1408,151.1498,150.4839,150.8438,77843.0
2022-01-28 09:40:00,167.66,168.08,167.52,167.56,47572.0,150.8528,151.2307,150.7269,150.7629,47572.0
2022-01-28 09:45:00,167.56,168.1,167.45,167.86,57182.0,150.7629,151.2487,150.6639,151.0328,57182.0
2022-01-28 09:50:00,167.9,168.1,167.21,167.59,83409.0,151.0688,151.2487,150.448,150.7899,83409.0
2022-01-28 09:55:00,167.6,168.01,167.56,167.86,46853.0,150.7989,151.1678,150.7629,151.0328,46853.0
2022-01-28 10:00:00,167.77,167.98,167.55,167.84,59715.0,150.9518,151.1408,150.7539,151.0148,59715.0
2022-01-28 10:05:00,167.84,168.23,167.57,168.13,37530.0,151.0148,151.3657,150.7719,151.2757,37530.0
2022-01-28 10:10:00,168.09,168.39,167.98,168.32,87527.0,151.2397,151.5097,151.1408,151.4467,87527.0
2022-01-28 10:15:00,168.34,168.62,168.23,168.46,36404.0,151.4647,151.7166,151.3657,151.5726,36404.0
2022-01-28 10:20:00,168.47,168.78,168.39,168.76,40654.0,151.5816,151.8606,151.5097,151.8426,40654.0
2022-01-28 10:25:00,168.79,169.2,168.76,169.17,53569.0,151.8696,152.2385,151.8426,152.2115,53569.0
2022-01-28 10:30:00,169.17,169.17,168.6,168.66,34949.0,152.2115,152.2115,151.6986,151.7526,34949.0
2022-01-28 10:35:00,168.66,169.0,168.59,168.91,62896.0,151.7526,152.0585,151.6896,151.9775,62896.0
2022-01-28 10:40:00,168.9,168.93,168.44,168.85,49674.0,151.9685,151.9955,151.5546,151.9235,49674.0
2022-01-28 10:45:00,168.86,169.33,168.54,169.29,56728.0,151.9325,152.3554,151.6446,152.3194,56728.0
2022-01-28 10:50:00,169.31,169.43,169.04,169.34,45303.0,152.3374,152.4454,152.0945,152.3644,45303.0
2022-01-28 10:55:00,169.26,169.28,168.94,169.26,43373.0,152.2924,152.3104,152.0045,152.2924,43373.0
2022-01-28 11:00:00,169.28,169.44,168.98,168.98,46153.0,152.3104,152.4544,152.0405,152.0405,46153.0
2022-01-28 11:05:00,168.99,169.26,168.97,169.02,39275.0,152.0495,152.2924,152.0315,152.0765,39275.0
2022-01-28 11:10:00,169.03,169.66,169.02,169.57,33795.0,152.0855,152.6524,152.0765,152.5714,33795.0
2022-01-28 11:15:00,169.59,169.6,169.34,169.48,22430.0,152.5894,152.5984,152.3644,152.4904,22430.0
2022-01-28 11:20:00,169.51,169.62,169.34,169.57,17862.0,152.5174,152.6164,152.3644,152.5714,17862.0
2022-01-28 11:25:00,169.56,169.91,169.54,169.76,34818.0,152.5624,152.8773,152.5444,152.7423,34818.0
2022-01-28 11:30:00,169.81,169.92,169.73,169.9,36155.0,152.7873,152.8863,152.7153,152.8683,36155.0
2022-01-28 11:35:00,169.89,170.08,169.83,169.88,69363.0,152.8593,153.0302,152.8053,152.8503,69363.0
2022-01-28 11:40:00,169.86,170.04,169.76,169.99,18695.0,152.8323,152.9943,152.7423,152.9493,18695.0
2022-01-28 11:45:00,170.02,170.02,169.77,169.8,14167.0,152.9763,152.9763,152.7513,152.7783,14167.0
2022-01-28 11:50:00,169.78,169.97,169.68,169.88,19743.0,152.7603,152.9313,152.6703,152.8503,19743.0
2022-01-28 11:55:00,169.87,170.03,169.77,169.88,26562.0,152.8413,152.9853,152.7513,152.8503,26562.0
2022-01-28 12:00:00,169.88,170.03,169.85,170.03,17949.0,152.8503,152.9853,152.8233,152.9853,17949.0
2022-01-28 12:05:00,170.03,170.17,169.96,170.05,18471.0,152.9853,153.1112,152.9223,153.0033,18471.0
2022-01-28 12:10:00,170.1,170.17,169.85,169.94,18262.0,153.0482,153.1112,152.8233,152.9043,18262.0
2022-01-28 12:15:00,169.96,170.32,169.9,170.26,26559.0,152.9223,153.2462,152.8683,153.1922,26559.0
2022-01-28 12:20:00,170.26,170.43,170.11,170.36,21595.0,153.1922,153.3452,153.0572,153.2822,21595.0
2022-01-28 12:25:00,170.32,170.33,170.15,170.23,22402.0,153.2462,153.2552,153.0932,153.1652,22402.0
2022-01-28 12:30:00,170.22,170.33,170.21,170.32,16251.0,153.1562,153.2552,153.1472,153.2462,16251.0
2022-01-28 12:35:00,170.32,170.32,170.12,170.24,27182.0,153.2462,153.2462,153.0662,153.1742,27182.0
2022-01-28 12:40:00,170.21,170.38,170.14,170.27,15618.0,153.1472,153.3002,153.0842,153.2012,15618.0
2022-01-28 12:45:00,170.25,170.28,169.97,170.07,20819.0,153.1832,153.2102,152.9313,153.0212,20819.0
2022-01-28 12:50:00,170.06,170.07,169.77,169.91,34160.0,153.0123,153.0212,152.7513,152.8773,34160.0
2022-01-28 12:55:00,169.94,170.15,169.92,170.09,20243.0,152.9043,153.0932,152.8863,153.0392,20243.0
2022-01-28 13:00:00,170.1,170.44,170.1,170.43,16894.0,153.0482,153.3542,153.0482,153.3452,16894.0
2022-01-28 13:05:00,170.45,170.69,170.39,170.67,15901.0,153.3632,153.5791,153.3092,153.5611,15901.0
2022-01-28 13:10:00,170.66,170.79,170.58,170.62,15064.0,153.5521,153.6691,153.4801,153.5161,15064.0
2022-01-28 13:15:00,170.66,170.69,170.55,170.55,12606.0,153.5521,153.5791,153.4531,153.4531,12606.0
2022-01-28 13:20:00,170.54,170.62,170.45,170.6,20811.0,153.4441,153.5161,153.3632,153.4981,20811.0
2022-01-28 13:25:00,170.59,170.67,170.42,170.6,20045.0,153.4891,153.5611,153.3362,153.4981,20045.0
2022-01-28 13:30:00,170.6,170.71,170.59,170.6,33380.0,153.4981,153.5971,153.4891,153.4981,33380.0
2022-01-28 13:35:00,170.65,170.84,170.6,170.83,21042.0,153.5431,153.7141,153.4981,153.7051,21042.0
2022-01-28 13:40:00,170.81,170.98,170.77,170.89,28615.0,153.6871,153.84,153.6511,153.759,28615.0
2022-01-28 13:45:00,170.88,171.07,170.82,170.97,17298.0,153.7501,153.921,153.6961,153.831,17298.0
2022-01-28 13:50:00,171.03,171.15,170.98,171.06,14820.0,153.885,153.993,153.84,153.912,14820.0
2022-01-28 13:55:00,171.03,171.19,171.02,171.07,23274.0,153.885,154.029,153.876,153.921,23274.0
2022-01-28 14:00:00,171.05,171.18,170.83,170.83,17754.0,153.903,154.02,153.7051,153.7051,17754.0
2022-01-28 14:05:00,170.86,170.9,170.6,170.68,14883.0,153.7321,153.768,153.4981,153.5701,14883.0
2022-01-28 14:10:00,170.67,170.76,170.52,170.52,14817.0,153.5611,153.6421,153.4261,153.4261,14817.0
2022-01-28 14:15:00,170.53,170.63,170.42,170.62,17085.0,153.4351,153.5251,153.3362,153.5161,17085.0
2022-01-28 14:20:00,170.61,170.62,170.22,170.22,17926.0,153.5071,153.5161,153.1562,153.1562,17926.0
2022-01-28 14:25:00,170.22,170.4,170.16,170.31,21218.0,153.1562,153.3182,153.1022,153.2372,21218.0
2022-01-28 14:30:00,170.33,170.37,170.09,170.1,24055.0,153.2552,153.2912,153.0392,153.0482,24055.0
2022-01-28 14:35:00,170.14,170.39,170.14,170.39,24002.0,153.0842,153.3092,153.0842,153.3092,24002.0
2022-01-28 14:40:00,170.39,170.61,170.38,170.59,26436.0,153.3092,153.5071,153.3002,153.4891,26436.0
2022-01-28 14:45:00,170.62,170.91,170.6,170.85,13899.0,153.5161,153.777,153.4981,153.7231,13899.0
2022-01-28 14:50:00,170.83,171.05,170.81,171.01,42072.0,153.7051,153.903,153.6871,153.867,42072.0
2022-01-28 14:55:00,170.97,171.28,170.97,171.25,24140.0,153.831,154.11,153.831,154.083,24140.0
2022-01-28 15:00:00,171.27,171.46,171.25,171.39,47599.0,154.101,154.2719,154.083,154.2089,47599.0
2022-01-28 15:05:00,171.41,171.65,171.41,171.62,22592.0,154.2269,154.4429,154.2269,154.4159,22592.0
2022-01-28 15:10:00,171.62,171.62,171.17,171.2,34307.0,154.4159,154.4159,154.011,154.038,34307.0
2022-01-28 15:15:00,171.21,171.38,171.19,171.35,23822.0,154.047,154.1999,154.029,154.1729,23822.0
2022-01-28 15:20:00,171.33,171.68,171.31,171.55,35362.0,154.1549,154.4699,154.1369,154.3529,35362.0
2022-01-28 15:25:00,171.57,171.66,171.43,171.63,33049.0,154.3709,154.4519,154.2449,154.4249,33049.0
2022-01-28 15:30:00,171.63,171.93,171.3,171.88,43211.0,154.4249,154.6948,154.1279,154.6498,43211.0
2022-01-28 15:35:00,171.89,171.98,171.79,171.89,45489.0,154.6588,154.7398,154.5688,154.6588,45489.0
2022-01-28 15:40:00,171.89,172.09,171.87,171.92,57277.0,154.6588,154.8388,154.6408,154.6858,57277.0
2022-01-28 15:45:00,171.92,172.23,171.9,172.06,68383.0,154.6858,154.9647,154.6678,154.8118,68383.0
2022-01-28 15:50:00,172.08,172.59,172.08,172.45,145889.0,154.8298,155.2886,154.8298,155.1627,145889.0
2022-01-28 15:55:00,172.41,172.73,172.25,172.67,295872.0,155.1267,155.4146,154.9827,155.3606,295872.0
2022-01-31 09:30:00,170.67,171.49,170.59,170.93,153954.0,153.5611,154.2989,153.4891,153.795,153954.0
2022-01-31 09:35:00,170.91,171.62,170.9,171.36,40302.0,153.777,154.4159,153.768,154.1819,40302.0
2022-01-31 09:40:00,171.33,171.84,171.26,171.69,32376.0,154.1549,154.6138,154.092,154.4789,32376.0
2022-01-31 09:45:00,171.69,172.05,171.12,171.95,34707.0,154.4789,154.8028,153.966,154.7128,34707.0
2022-01-31 09:50:00,171.9,172.0,171.68,171.73,21842.0,154.6678,154.7578,154.4699,154.5148,21842.0
2022-01-31 09:55:00,171.79,172.05,171.67,171.97,35368.0,154.5688,154.8028,154.4609,154.7308,35368.0
2022-01-31 10:00:00,171.97,172.25,171.95,172.17,26751.0,154.7308,154.9827,154.7128,154.9107,26751.0
2022-01-31 10:05:00,172.15,172.21,171.77,171.78,31626.0,154.8927,154.9467,154.5508,154.5598,31626.0
2022-01-31 10:10:00,171.8,172.01,171.79,171.86,37725.0,154.5778,154.7668,154.5688,154.6318,37725.0
2022-01-31 10:15:00,171.87,172.1,171.8,171.95,27653.0,154.6408,154.8478,154.5778,154.7128,27653.0
2022-01-31 10:20:00,171.97,172.04,171.7,171.82,21920.0,154.7308,154.7938,154.4878,154.5958,21920.0
2022-01-31 10:25:00,171.88,171.88,171.55,171.55,22702.0,154.6498,154.6498,154.3529,154.3529,22702.0
2022-01-31 10:30:00,171.57,171.57,171.24,171.33,31388.0,154.3709,154.3709,154.074,154.1549,31388.0
2022-01-31 10:35:00,171.34,171.59,171.22,171.22,29501.0,154.1639,154.3889,154.056,154.056,29501.0
2022-01-31 10:40:00,171.21,171.44,171.17,171.37,23328.0,154.047,154.2539,154.011,154.1909,23328.0
2022-01-31 10:45:00,171.35,171.5,171.2,171.45,50777.0,154.1729,154.3079,154.038,154.2629,50777.0
2022-01-31 10:50:00,171.47,171.69,171.42,171.68,31641.0,154.2809,154.4789,154.2359,154.4699,31641.0
2022-01-31 10:55:00,171.65,171.75,171.55,171.75,41264.0,154.4429,154.5328,154.3529,154.5328,41264.0
2022-01-31 11:00:00,171.78,171.81,171.63,171.69,24217.0,154.5598,154.5868,154.4249,154.4789,24217.0
2022-01-31 11:05:00,171.72,171.89,171.65,171.88,13771.0,154.5058,154.6588,154.4429,154.6498,13771.0
2022-01-31 11:10:00,171.88,172.06,171.79,171.9,19094.0,154.6498,154.8118,154.5688,154.6678,19094.0
2022-01-31 11:15:00,171.9,172.29,171.9,172.21,21375.0,154.6678,155.0187,154.6678,154.9467,21375.0
2022-01-31 11:20:00,172.26,172.41,172.14,172.35,25299.0,154.9917,155.1267,154.8837,155.0727,25299.0
2022-01-31 11:25:00,172.34,172.36,172.08,172.18,26928.0,155.0637,155.0817,154.8298,154.9197,26928.0
2022-01-31 11:30:00,172.2,172.48,172.15,172.33,21186.0,154.9377,155.1897,154.8927,155.0547,21186.0
2022-01-31 11:35:00,172.35,172.5,172.27,172.5,14217.0,155.0727,155.2077,155.0007,155.2077,14217.0
2022-01-31 11:40:00,172.49,172.64,172.46,172.63,16118.0,155.1987,155.3336,155.1717,155.3246,16118.0
2022-01-31 11:45:00,172.58,172.67,172.41,172.64,22410.0,155.2796,155.3606,155.1267,155.3336,22410.0
2022-01-31 11:50:00,172.66,172.74,172.63,172.68,10140.0,155.3516,155.4236,155.3246,155.3696,10140.0
2022-01-31 11:55:00,172.7,172.73,172.59,172.61,23133.0,155.3876,155.4146,155.2886,155.3066,23133.0
2022-01-31 12:00:00,172.62,172.62,172.35,172.46,21717.0,155.3156,155.3156,155.0727,155.1717,21717.0
2022-01-31 12:05:00,172.47,172.54,172.4,172.45,12585.0,155.1807,155.2436,155.1177,155.1627,12585.0
2022-01-31 12:10:00,172.48,172.57,172.37,172.51,18436.0,155.1897,155.2706,155.0907,155.2167,18436.0
2022-01-31 12:15:00,172.54,172.54,172.37,172.47,13301.0,155.2436,155.2436,155.0907,155.1807,13301.0
2022-01-31 12:20:00,172.46,172.49,172.31,172.32,14866.0,155.1717,155.1987,155.0367,155.0457,14866.0
2022-01-31 12:25:00,172.32,172.51,172.23,172.44,18704.0,155.0457,155.2167,154.9647,155.1537,18704.0
2022-01-31 12:30:00,172.45,172.66,172.44,172.5,11243.0,155.1627,155.3516,155.1537,155.2077,11243.0
2022-01-31 12:35:00,172.54,172.68,172.46,172.65,26098.0,155.2436,155.3696,155.1717,155.3426,26098.0
2022-01-31 12:40:00,172.68,172.71,172.53,172.55,24862.0,155.3696,155.3966,155.2346,155.2526,24862.0
2022-01-31 12:45:00,172.57,172.57,172.38,172.46,10090.0,155.2706,155.2706,155.0997,155.1717,10090.0
2022-01-31 12:50:00,172.45,172.6,172.42,172.59,6878.0,155.1627,155.2976,155.1357,155.2886,6878.0
2022-01-31 12:55:00,172.6,172.81,172.58,172.78,18764.0,155.2976,155.4866,155.2796,155.4596,18764.0
2022-01-31 13:00:00,172.75,172.81,172.65,172.68,11146.0,155.4326,155.4866,155.3426,155.3696,11146.0
2022-01-31 13:05:00,172.69,172.87,172.65,172.86,8531.0,155.3786,155.5406,155.3426,155.5316,8531.0
2022-01-31 13:10:00,172.86,172.9,172.73,172.87,15080.0,155.5316,155.5676,155.4146,155.5406,15080.0
2022-01-31 13:15:00,172.88,172.88,172.74,172.78,7729.0,155.5496,155.5496,155.4236,155.4596,7729.0
2022-01-31 13:20:00,172.79,172.96,172.76,172.94,12740.0,155.4686,155.6215,155.4416,155.6035,12740.0
2022-01-31 13:25:00,172.94,173.15,172.91,173.09,14577.0,155.6035,155.7925,155.5766,155.7385,14577.0
2022-01-31 13:30:00,173.08,173.26,173.0,173.14,35780.0,155.7295,155.8915,155.6575,155.7835,35780.0
2022-01-31 13:35:00,173.13,173.18,173.05,173.07,11060.0,155.7745,155.8195,155.7025,155.7205,11060.0
2022-01-31 13:40:00,173.09,173.18,172.96,172.96,16488.0,155.7385,155.8195,155.6215,155.6215,16488.0
2022-01-31 13:45:00,172.93,172.97,172.8,172.83,10816.0,155.5945,155.6305,155.4776,155.5046,10816.0
2022-01-31 13:50:00,172.8,172.8,172.59,172.68,26706.0,155.4776,155.4776,155.2886,155.3696,26706.0
2022-01-31 13:55:00,172.7,172.97,172.7,172.96,7742.0,155.3876,155.6305,155.3876,155.6215,7742.0
2022-01-31 14:00:00,172.97,173.21,172.93,173.2,14235.0,155.6305,155.8465,155.5945,155.8375,14235.0
2022-01-31 14:05:00,173.18,173.34,173.16,173.32,18152.0,155.8195,155.9634,155.8015,155.9455,18152.0
2022-01-31 14:10:00,173.32,173.33,173.09,173.13,19541.0,155.9455,155.9544,155.7385,155.7745,19541.0
2022-01-31 14:15:00,173.11,173.17,173.05,173.1,13210.0,155.7565,155.8105,155.7025,155.7475,13210.0
2022-01-31 14:20:00,173.08,173.12,173.0,173.02,12521.0,155.7295,155.7655,155.6575,155.6755,12521.0
2022-01-31 14:25:00,173.01,173.01,172.85,172.93,22787.0,155.6665,155.6665,155.5226,155.5945,22787.0
2022-01-31 14:30:00,172.95,173.01,172.86,172.99,32409.0,155.6125,155.6665,155.5316,155.6485,32409.0
2022-01-31 14:35:00,173.0,173.14,172.99,173.14,28688.0,155.6575,155.7835,155.6485,155.7835,28688.0
2022-01-31 14:40:00,173.11,173.19,173.08,173.12,25356.0,155.7565,155.8285,155.7295,155.7655,25356.0
2022-01-31 14:45:00,173.12,173.14,172.98,173.06,31439.0,155.7655,155.7835,155.6395,155.7115,31439.0
2022-01-31 14:50:00,173.06,173.11,172.99,173.04,24480.0,155.7115,155.7565,155.6485,155.6935,24480.0
2022-01-31 14:55:00,173.03,173.11,172.96,172.96,34423.0,155.6845,155.7565,155.6215,155.6215,34423.0
2022-01-31 15:00:00,172.96,172.96,172.75,172.76,26937.0,155.6215,155.6215,155.4326,155.4416,26937.0
2022-01-31 15:05:00,172.74,172.89,172.72,172.75,21863.0,155.4236,155.5586,155.4056,155.4326,21863.0
2022-01-31 15:10:00,172.81,172.91,172.74,172.85,72119.0,155.4866,155.5766,155.4236,155.5226,72119.0
2022-01-31 15:15:00,172.85,172.96,172.69,172.83,39225.0,155.5226,155.6215,155.3786,155.5046,39225.0
2022-01-31 15:20:00,172.81,172.88,172.7,172.79,25784.0,155.4866,155.5496,155.3876,155.4686,25784.0
2022-01-31 15:25:00,172.79,172.97,172.74,172.97,29362.0,155.4686,155.6305,155.4236,155.6305,29362.0
2022-01-31 15:30:00,172.95,173.08,172.73,173.04,33078.0,155.6125,155.7295,155.4146,155.6935,33078.0
2022-01-31 15:35:00,173.04,173.31,172.98,173.09,89837.0,155.6935,155.9365,155.6395,155.7385,89837.0
2022-01-31 15:40:00,173.1,173.26,173.02,173.2,43600.0,155.7475,155.8915,155.6755,155.8375,43600.0
2022-01-31 15:45:00,173.18,173.31,173.14,173.3,69721.0,155.8195,155.9365,155.7835,155.9275,69721.0
2022-01-31 15:50:00,173.32,174.11,173.32,173.58,170367.0,155.9455,156.6563,155.9455,156.1794,170367.0
2022-01-31 15:55:00,173.57,173.68,173.25,173.5,432202.0,156.1704,156.2694,155.8825,156.1074,432202.0
2022-02-01 09:30:00,173.29,173.43,172.6,172.69,154461.0,155.9185,156.0444,155.2976,155.3786,154461.0
2022-02-01 09:35:00,172.67,173.17,172.55,173.09,52278.0,155.3606,155.8105,155.2526,155.7385,52278.0
2022-02-01 09:40:00,173.13,173.16,172.18,172.69,74687.0,155.7745,155.8015,154.9197,155.3786,74687.0
2022-02-01 09:45:00,172.77,172.79,172.35,172.39,40870.0,155.4506,155.4686,155.0727,155.1087,40870.0
2022-02-01 09:50:00,172.36,172.56,172.29,172.41,18453.0,155.0817,155.2616,155.0187,155.1267,18453.0
2022-02-01 09:55:00,172.37,172.45,172.01,172.11,26926.0,155.0907,155.1627,154.7668,154.8567,26926.0
2022-02-01 10:00:00,172.13,172.13,171.58,171.59,53792.0,154.8747,154.8747,154.3799,154.3889,53792.0
2022-02-01 10:05:00,171.61,171.98,171.4,171.88,28387.0,154.4069,154.7398,154.2179,154.6498,28387.0
2022-02-01 10:10:00,171.88,172.01,171.44,171.51,20626.0,154.6498,154.7668,154.2539,154.3169,20626.0
2022-02-01 10:15:00,171.49,171.49,170.82,170.83,26641.0,154.2989,154.2989,153.6961,153.7051,26641.0
2022-02-01 10:20:00,170.8,170.95,170.58,170.93,38815.0,153.6781,153.813,153.4801,153.795,38815.0
2022-02-01 10:25:00,170.93,171.06,170.43,170.43,35957.0,153.795,153.912,153.3452,153.3452,35957.0
2022-02-01 10:30:00,170.42,170.44,169.86,170.06,68406.0,153.3362,153.3542,152.8323,153.0123,68406.0
2022-02-01 10:35:00,170.06,170.17,169.95,170.08,75398.0,153.0123,153.1112,152.9133,153.0302,75398.0
2022-02-01 10:40:00,170.08,170.09,169.56,169.79,50866.0,153.0302,153.0392,152.5624,152.7693,50866.0
2022-02-01 10:45:00,169.75,170.1,169.65,170.03,50894.0,152.7333,153.0482,152.6434,152.9853,50894.0
2022-02-01 10:50:00,170.02,170.56,170.01,170.54,98168.0,152.9763,153.4621,152.9673,153.4441,98168.0
2022-02-01 10:55:00,170.53,170.64,170.32,170.56,37640.0,153.4351,153.5341,153.2462,153.4621,37640.0
2022-02-01 11:00:00,170.55,170.81,170.54,170.69,21795.0,153.4531,153.6871,153.4441,153.5791,21795.0
2022-02-01 11:05:00,170.72,170.8,170.58,170.67,16811.0,153.6061,153.6781,153.4801,153.5611,16811.0
2022-02-01 11:10:00,170.68,170.72,170.56,170.56,21249.0,153.5701,153.6061,153.4621,153.4621,21249.0
2022-02-01 11:15:00,170.57,170.57,170.37,170.45,15969.0,153.4711,153.4711,153.2912,153.3632,15969.0
2022-02-01 11:20:00,170.46,170.79,170.43,170.59,19741.0,153.3722,153.6691,153.3452,153.4891,19741.0
2022-02-01 11:25:00,170.6,170.65,170.35,170.41,16954.0,153.4981,153.5431,153.2732,153.3272,16954.0
2022-02-01 11:30:00,170.39,170.48,170.3,170.36,32241.0,153.3092,153.3901,153.2282,153.2822,32241.0
2022-02-01 11:35:00,170.37,170.42,170.15,170.18,18516.0,153.2912,153.3362,153.0932,153.1202,18516.0
2022-02-01 11:40:00,170.18,170.44,170.18,170.31,25908.0,153.1202,153.3542,153.1202,153.2372,25908.0
2022-02-01 11:45:00,170.27,170.3,170.15,170.2,13770.0,153.2012,153.2282,153.0932,153.1382,13770.0
2022-02-01 11:50:00,170.17,170.47,170.17,170.36,34816.0,153.1112,153.3812,153.1112,153.2822,34816.0
2022-02-01 11:55:00,170.38,170.43,170.26,170.33,15701.0,153.3002,153.3452,153.1922,153.2552,15701.0
2022-02-01 12:00:00,170.35,170.75,170.31,170.71,34539.0,153.2732,153.6331,153.2372,153.5971,34539.0
2022-02-01 12:05:00,170.74,170.8,170.68,170.73,18282.0,153.6241,153.6781,153.5701,153.6151,18282.0
2022-02-01 12:10:00,170.76,171.01,170.69,170.91,14778.0,153.6421,153.867,153.5791,153.777,14778.0
2022-02-01 12:15:00,170.9,171.01,170.85,170.95,14842.0,153.768,153.867,153.7231,153.813,14842.0
2022-02-01 12:20:00,170.97,170.97,170.78,170.81,13284.0,153.831,153.831,153.6601,153.6871,13284.0
2022-02-01 12:25:00,170.79,170.84,170.77,170.8,14785.0,153.6691,153.7141,153.6511,153.6781,14785.0
2022-02-01 12:30:00,170.79,170.82,170.62,170.63,15769.0,153.6691,153.6961,153.5161,153.5251,15769.0
2022-02-01 12:35:00,170.6,170.66,170.54,170.55,31231.0,153.4981,153.5521,153.4441,153.4531,31231.0
2022-02-01 12:40:00,170.54,170.55,170.43,170.43,7247.0,153.4441,153.4531,153.3452,153.3452,7247.0
2022-02-01 12:45:00,170.47,170.53,170.31,170.39,15549.0,153.3812,153.4351,153.2372,153.3092,15549.0
2022-02-01 12:50:00,170.35,170.42,170.21,170.27,17221.0,153.2732,153.3362,153.1472,153.2012,17221.0
2022-02-01 12:55:00,170.29,170.45,170.26,170.43,8342.0,153.2192,153.3632,153.1922,153.3452,8342.0
2022-02-01 13:00:00,170.43,170.46,170.23,170.3,15925.0,153.3452,153.3722,153.1652,153.2282,15925.0
2022-02-01 13:05:00,170.3,170.42,170.3,170.38,14766.0,153.2282,153.3362,153.2282,153.3002,14766.0
2022-02-01 13:10:00,170.36,170.5,170.36,170.5,11012.0,153.2822,153.4081,153.2822,153.4081,11012.0
2022-02-01 13:15:00,170.49,170.63,170.45,170.59,10415.0,153.3991,153.5251,153.3632,153.4891,10415.0
2022-02-01 13:20:00,170.6,170.68,170.58,170.63,10732.0,153.4981,153.5701,153.4801,153.5251,10732.0
2022-02-01 13:25:00,170.63,170.76,170.62,170.73,7797.0,153.5251,153.6421,153.5161,153.6151,7797.0
2022-02-01 13:30:00,170.72,170.9,170.69,170.88,18686.0,153.6061,153.768,153.5791,153.7501,18686.0
2022-02-01 13:35:00,170.84,170.88,170.72,170.75,25457.0,153.7141,153.7501,153.6061,153.6331,25457.0
2022-02-01 13:40:00,170.76,171.07,170.75,171.04,22851.0,153.6421,153.921,153.6331,153.894,22851.0
2022-02-01 13:45:00,171.04,171.23,171.03,171.12,13693.0,153.894,154.065,153.885,153.966,13693.0
2022-02-01 13:50:00,171.13,171.22,171.09,171.09,38380.0,153.975,154.056,153.939,153.939,38380.0
2022-02-01 13:55:00,171.09,171.25,171.08,171.19,18132.0,153.939,154.083,153.93,154.029,18132.0
2022-02-01 14:00:00,171.16,171.25,171.12,171.2,21501.0,154.002,154.083,153.966,154.038,21501.0
2022-02-01 14:05:00,171.18,171.33,171.18,171.3,19111.0,154.02,154.1549,154.02,154.1279,19111.0
2022-02-01 14:10:00,171.29,171.39,171.16,171.21,14811.0,154.119,154.2089,154.002,154.047,14811.0
2022-02-01 14:15:00,171.22,171.34,171.17,171.29,28804.0,154.056,154.1639,154.011,154.119,28804.0
2022-02-01 14:20:00,171.29,171.38,171.14,171.33,20235.0,154.119,154.1999,153.984,154.1549,20235.0
2022-02-01 14:25:00,171.33,171.58,171.23,171.55,62315.0,154.1549,154.3799,154.065,154.3529,62315.0
2022-02-01 14:30:00,171.54,171.6,171.49,171.57,11190.0,154.3439,154.3979,154.2989,154.3709,11190.0
2022-02-01 14:35:00,171.56,171.57,171.46,171.53,10868.0,154.3619,154.3709,154.2719,154.3349,10868.0
2022-02-01 14:40:00,171.53,171.56,171.45,171.54,17961.0,154.3349,154.3619,154.2629,154.3439,17961.0
2022-02-01 14:45:00,171.53,171.54,171.45,171.48,14042.0,154.3349,154.3439,154.2629,154.2899,14042.0
2022-02-01 14:50:00,171.47,171.58,171.45,171.57,14954.0,154.2809,154.3799,154.2629,154.3709,14954.0
2022-02-01 14:55:00,171.59,171.8,171.58,171.79,18012.0,154.3889,154.5778,154.3799,154.5688,18012.0
2022-02-01 15:00:00,171.78,171.94,171.76,171.93,25741.0,154.5598,154.7038,154.5418,154.6948,25741.0
2022-02-01 15:05:00,171.91,172.0,171.86,172.0,18544.0,154.6768,154.7578,154.6318,154.7578,18544.0
2022-02-01 15:10:00,171.97,172.14,171.95,172.0,17504.0,154.7308,154.8837,154.7128,154.7578,17504.0
2022-02-01 15:15:00,171.99,172.18,171.9,172.14,24875.0,154.7488,154.9197,154.6678,154.8837,24875.0
2022-02-01 15:20:00,172.15,172.28,172.11,172.28,18282.0,154.8927,155.0097,154.8567,155.0097,18282.0
2022-02-01 15:25:00,172.28,172.45,172.15,172.35,37060.0,155.0097,155.1627,154.8927,155.0727,37060.0
2022-02-01 15:30:00,172.35,172.46,172.29,172.37,32723.0,155.0727,155.1717,155.0187,155.0907,32723.0
2022-02-01 15:35:00,172.37,172.38,172.13,172.15,32253.0,155.0907,155.0997,154.8747,154.8927,32253.0
2022-02-01 15:40:00,172.16,172.48,172.12,172.42,32241.0,154.9017,155.1897,154.8657,155.1357,32241.0
2022-02-01 15:45:00,172.43,172.47,172.27,172.47,27015.0,155.1447,155.1807,155.0007,155.1807,27015.0
2022-02-01 15:50:00,172.48,172.66,172.4,172.44,83611.0,155.1897,155.3516,155.1177,155.1537,83611.0
2022-02-01 15:55:00,172.46,172.51,172.27,172.3,276754.0,155.1717,155.2167,155.0007,155.0277,276754.0
2022-02-02 09:30:00,172.76,174.57,172.57,174.01,158440.0,155.4416,157.0701,155.2706,156.5663,158440.0
2022-02-02 09:35:00,174.04,174.52,173.58,174.38,36902.0,156.5933,157.0252,156.1794,156.8992,36902.0
2022-02-02 09:40:00,174.42,174.93,174.4,174.82,41645.0,156.9352,157.3941,156.9172,157.2951,41645.0
2022-02-02 09:45:00,174.86,175.38,174.73,175.15,57746.0,157.3311,157.7989,157.2141,157.592,57746.0
2022-02-02 09:50:00,175.17,175.21,174.75,174.82,25446.0,157.61,157.646,157.2321,157.2951,25446.0
2022-02-02 09:55:00,174.8,174.98,174.63,174.77,22458.0,157.2771,157.439,157.1241,157.2501,22458.0
2022-02-02 10:00:00,174.8,175.02,174.44,174.47,39329.0,157.2771,157.475,156.9532,156.9802,39329.0
2022-02-02 10:05:00,174.46,174.64,174.32,174.59,49969.0,156.9712,157.1331,156.8452,157.0881,49969.0
2022-02-02 10:10:00,174.59,174.86,174.41,174.43,27233.0,157.0881,157.3311,156.9262,156.9442,27233.0
2022-02-02 10:15:00,174.46,174.52,174.21,174.46,20473.0,156.9712,157.0252,156.7462,156.9712,20473.0
2022-02-02 10:20:00,174.38,174.92,174.33,174.65,19457.0,156.8992,157.3851,156.8542,157.1421,19457.0
2022-02-02 10:25:00,174.59,174.72,174.53,174.57,17944.0,157.0881,157.2051,157.0342,157.0701,17944.0
2022-02-02 10:30:00,174.55,174.75,174.44,174.69,26418.0,157.0521,157.2321,156.9532,157.1781,26418.0
2022-02-02 10:35:00,174.67,174.97,174.64,174.87,52537.0,157.1601,157.43,157.1331,157.3401,52537.0
2022-02-02 10:40:00,174.88,175.05,174.72,174.73,47532.0,157.3491,157.502,157.2051,157.2141,47532.0
2022-02-02 10:45:00,174.72,174.77,174.41,174.68,38117.0,157.2051,157.2501,156.9262,157.1691,38117.0
2022-02-02 10:50:00,174.7,174.73,174.51,174.55,30148.0,157.1871,157.2141,157.0162,157.0521,30148.0
2022-02-02 10:55:00,174.56,174.71,174.53,174.59,25262.0,157.0611,157.1961,157.0342,157.0881,25262.0
2022-02-02 11:00:00,174.59,174.9,174.48,174.84,23131.0,157.0881,157.3671,156.9892,157.3131,23131.0
2022-02-02 11:05:00,174.82,175.05,174.82,174.85,26342.0,157.2951,157.502,157.2951,157.3221,26342.0
2022-02-02 11:10:00,174.84,175.22,174.82,175.19,24805.0,157.3131,157.655,157.2951,157.628,24805.0
2022-02-02 11:15:00,175.16,175.25,175.08,175.09,15545.0,157.601,157.682,157.529,157.538,15545.0
2022-02-02 11:20:00,175.1,175.23,174.84,174.89,58523.0,157.547,157.664,157.3131,157.3581,58523.0
2022-02-02 11:25:00,174.89,175.04,174.89,174.93,27072.0,157.3581,157.493,157.3581,157.3941,27072.0
2022-02-02 11:30:00,174.97,175.02,174.78,174.96,33572.0,157.43,157.475,157.2591,157.421,33572.0
2022-02-02 11:35:00,175.02,175.11,174.9,175.01,48982.0,157.475,157.556,157.3671,157.466,48982.0
2022-02-02 11:40:00,175.0,175.22,175.0,175.16,22778.0,157.457,157.655,157.457,157.601,22778.0
2022-02-02 11:45:00,175.15,175.39,175.15,175.34,20470.0,157.592,157.8079,157.592,157.763,20470.0
2022-02-02 11:50:00,175.36,175.36,174.96,174.98,13124.0,157.781,157.781,157.421,157.439,13124.0
2022-02-02 11:55:00,175.0,175.0,174.66,174.67,9641.0,157.457,157.457,157.1511,157.1601,9641.0
2022-02-02 12:00:00,174.62,174.92,174.6,174.85,14081.0,157.1151,157.3851,157.0971,157.3221,14081.0
2022-02-02 12:05:00,174.85,174.89,174.73,174.74,10706.0,157.3221,157.3581,157.2141,157.2231,10706.0
2022-02-02 12:10:00,174.73,174.75,174.48,174.49,20231.0,157.2141,157.2321,156.9892,156.9982,20231.0
2022-02-02 12:15:00,174.5,174.62,174.32,174.35,25468.0,157.0072,157.1151,156.8452,156.8722,25468.0
2022-02-02 12:20:00,174.42,174.48,174.33,174.4,41966.0,156.9352,156.9892,156.8542,156.9172,41966.0
2022-02-02 12:25:00,174.39,174.5,174.37,174.45,17833.0,156.9082,157.0072,156.8902,156.9622,17833.0
2022-02-02 12:30:00,174.38,174.52,174.31,174.5,25528.0,156.8992,157.0252,156.8362,157.0072,25528.0
2022-02-02 12:35:00,174.48,174.64,174.48,174.6,18228.0,156.9892,157.1331,156.9892,157.0971,18228.0
2022-02-02 12:40:00,174.59,174.59,174.48,174.48,14668.0,157.0881,157.0881,156.9892,156.9892,14668.0
2022-02-02 12:45:00,174.51,174.61,174.44,174.46,19190.0,157.0162,157.1061,156.9532,156.9712,19190.0
2022-02-02 12:50:00,174.5,174.52,174.4,174.4,16809.0,157.0072,157.0252,156.9172,156.9172,16809.0
2022-02-02 12:55:00,174.4,174.62,174.4,174.6,19320.0,156.9172,157.1151,156.9172,157.0971,19320.0
2022-02-02 13:00:00,174.58,174.8,174.58,174.68,37747.0,157.0791,157.2771,157.0791,157.1691,37747.0
2022-02-02 13:05:00,174.69,174.74,174.61,174.64,22053.0,157.1781,157.2231,157.1061,157.1331,22053.0
2022-02-02 13:10:00,174.63,174.71,174.52,174.52,19019.0,157.1241,157.1961,157.0252,157.0252,19019.0
2022-02-02 13:15:00,174.56,174.61,174.3,174.33,26248.0,157.0611,157.1061,156.8272,156.8542,26248.0
2022-02-02 13:20:00,174.32,174.45,174.22,174.34,23216.0,156.8452,156.9622,156.7552,156.8632,23216.0
2022-02-02 13:25:00,174.33,174.44,174.25,174.4,15930.0,156.8542,156.9532,156.7822,156.9172,15930.0
2022-02-02 13:30:00,174.43,174.57,174.4,174.56,18144.0,156.9442,157.0701,156.9172,157.0611,18144.0
2022-02-02 13:35:00,174.55,174.59,174.41,174.55,18525.0,157.0521,157.0881,156.9262,157.0521,18525.0
2022-02-02 13:40:00,174.55,174.63,174.53,174.63,14598.0,157.0521,157.1241,157.0342,157.1241,14598.0
2022-02-02 13:45:00,174.62,174.63,174.49,174.49,18278.0,157.1151,157.1241,156.9982,156.9982,18278.0
2022-02-02 13:50:00,174.51,174.66,174.42,174.64,27888.0,157.0162,157.1511,156.9352,157.1331,27888.0
2022-02-02 13:55:00,174.63,174.72,174.62,174.66,15146.0,157.1241,157.2051,157.1151,157.1511,15146.0
2022-02-02 14:00:00,174.67,174.68,174.51,174.62,12876.0,157.1601,157.1691,157.0162,157.1151,12876.0
2022-02-02 14:05:00,174.61,174.72,174.56,174.7,21392.0,157.1061,157.2051,157.0611,157.1871,21392.0
2022-02-02 14:10:00,174.75,174.91,174.72,174.76,26626.0,157.2321,157.3761,157.2051,157.2411,26626.0
2022-02-02 14:15:00,174.78,174.78,174.57,174.72,34258.0,157.2591,157.2591,157.0701,157.2051,34258.0
2022-02-02 14:20:00,174.73,174.76,174.64,174.67,31255.0,157.2141,157.2411,157.1331,157.1601,31255.0
2022-02-02 14:25:00,174.66,174.83,174.61,174.77,22922.0,157.1511,157.3041,157.1061,157.2501,22922.0
2022-02-02 14:30:00,174.79,174.86,174.72,174.8,25600.0,157.2681,157.3311,157.2051,157.2771,25600.0
2022-02-02 14:35:00,174.81,174.82,174.7,174.8,15603.0,157.2861,157.2951,157.1871,157.2771,15603.0
2022-02-02 14:40:00,174.81,174.94,174.8,174.84,30488.0,157.2861,157.4031,157.2771,157.3131,30488.0
2022-02-02 14:45:00,174.86,174.96,174.85,174.96,13372.0,157.3311,157.421,157.3221,157.421,13372.0
2022-02-02 14:50:00,174.94,175.07,174.93,175.07,28824.0,157.4031,157.52,157.3941,157.52,28824.0
2022-02-02 14:55:00,175.06,175.06,174.91,174.94,13937.0,157.511,157.511,157.3761,157.4031,13937.0
2022-02-02 15:00:00,174.93,175.11,174.83,174.98,25502.0,157.3941,157.556,157.3041,157.439,25502.0
2022-02-02 15:05:00,174.97,174.99,174.81,174.84,25658.0,157.43,157.448,157.2861,157.3131,25658.0
2022-02-02 15:10:00,174.85,174.92,174.82,174.88,22972.0,157.3221,157.3851,157.2951,157.3491,22972.0
2022-02-02 15:15:00,174.9,175.12,174.9,175.05,26913.0,157.3671,157.565,157.3671,157.502,26913.0
2022-02-02 15:20:00,175.06,175.09,174.95,175.04,21009.0,157.511,157.538,157.4121,157.493,21009.0
2022-02-02 15:25:00,175.03,175.11,174.85,175.06,38955.0,157.484,157.556,157.3221,157.511,38955.0
2022-02-02 15:30:00,175.08,175.25,175.02,175.25,28844.0,157.529,157.682,157.475,157.682,28844.0
2022-02-02 15:35:00,175.25,175.38,175.2,175.23,32298.0,157.682,157.7989,157.637,157.664,32298.0
2022-02-02 15:40:00,175.26,175.38,175.25,175.34,36013.0,157.691,157.7989,157.682,157.763,36013.0
2022-02-02 15:45:00,175.33,175.41,175.25,175.35,48980.0,157.754,157.8259,157.682,157.772,48980.0
2022-02-02 15:50:00,175.36,175.6,175.21,175.54,127079.0,157.781,157.9969,157.646,157.9429,127079.0
2022-02-02 15:55:00,175.53,175.64,175.41,175.46,291869.0,157.9339,158.0329,157.8259,157.8709,291869.0
2022-02-03 09:30:00,175.65,176.66,174.77,174.92,179294.0,158.0419,158.9506,157.2501,157.3851,179294.0
2022-02-03 09:35:00,174.96,175.29,174.5,174.53,30988.0,157.421,157.718,157.0072,157.0342,30988.0
2022-02-03 09:40:00,174.53,174.92,173.83,173.91,25983.0,157.0342,157.3851,156.4043,156.4763,25983.0
2022-02-03 09:45:00,173.89,174.73,173.89,174.53,24460.0,156.4583,157.2141,156.4583,157.0342,24460.0
2022-02-03 09:50:00,174.53,174.85,174.52,174.73,35538.0,157.0342,157.3221,157.0252,157.2141,35538.0
2022-02-03 09:55:00,174.71,175.21,174.7,175.21,24060.0,157.1961,157.646,157.1871,157.646,24060.0
2022-02-03 10:00:00,175.21,175.36,174.92,174.92,29046.0,157.646,157.781,157.3851,157.3851,29046.0
2022-02-03 10:05:00,174.92,174.96,174.48,174.67,24365.0,157.3851,157.421,156.9892,157.1601,24365.0
2022-02-03 10:10:00,174.67,174.95,174.56,174.94,19365.0,157.1601,157.4121,157.0611,157.4031,19365.0
2022-02-03 10:15:00,174.9,174.9,174.32,174.46,30732.0,157.3671,157.3671,156.8452,156.9712,30732.0
2022-02-03 10:20:00,174.45,174.72,174.44,174.67,18952.0,156.9622,157.2051,156.9532,157.1601,18952.0
2022-02-03 10:25:00,174.71,174.88,174.7,174.78,28126.0,157.1961,157.3491,157.1871,157.2591,28126.0
2022-02-03 10:30:00,174.76,174.98,174.76,174.97,24741.0,157.2411,157.439,157.2411,157.43,24741.0
2022-02-03 10:35:00,174.97,175.36,174.97,175.31,13831.0,157.43,157.781,157.43,157.736,13831.0
2022-02-03 10:40:00,175.36,175.48,175.26,175.35,14271.0,157.781,157.8889,157.691,157.772,14271.0
2022-02-03 10:45:00,175.37,175.56,175.31,175.31,20888.0,157.7899,157.9609,157.736,157.736,20888.0
2022-02-03 10:50:00,175.31,175.43,175.22,175.26,25755.0,157.736,157.8439,157.655,157.691,25755.0
2022-02-03 10:55:00,175.28,175.36,175.09,175.16,17095.0,157.709,157.781,157.538,157.601,17095.0
2022-02-03 11:00:00,175.15,175.44,175.13,175.44,16811.0,157.592,157.8529,157.574,157.8529,16811.0
2022-02-03 11:05:00,175.47,175.52,175.34,175.41,16132.0,157.8799,157.9249,157.763,157.8259,16132.0
2022-02-03 11:10:00,175.41,175.49,175.18,175.38,15776.0,157.8259,157.8979,157.619,157.7989,15776.0
2022-02-03 11:15:00,175.38,175.59,175.29,175.51,11639.0,157.7989,157.9879,157.718,157.9159,11639.0
2022-02-03 11:20:00,175.51,175.59,175.29,175.29,18758.0,157.9159,157.9879,157.718,157.718,18758.0
2022-02-03 11:25:00,175.29,175.57,175.29,175.57,16857.0,157.718,157.9699,157.718,157.9699,16857.0
2022-02-03 11:30:00,175.55,175.63,175.4,175.59,22746.0,157.9519,158.0239,157.8169,157.9879,22746.0
2022-02-03 11:35:00,175.6,175.7,175.5,175.59,10519.0,157.9969,158.0869,157.9069,157.9879,10519.0
2022-02-03 11:40:00,175.61,175.65,175.47,175.62,11671.0,158.0059,158.0419,157.8799,158.0149,11671.0
2022-02-03 11:45:00,175.67,175.75,175.62,175.75,9191.0,158.0599,158.1319,158.0149,158.1319,9191.0
2022-02-03 11:50:00,175.74,175.82,175.64,175.69,13356.0,158.1229,158.1948,158.0329,158.0779,13356.0
2022-02-03 11:55:00,175.71,175.76,175.67,175.74,7189.0,158.0959,158.1409,158.0599,158.1229,7189.0
2022-02-03 12:00:00,175.75,175.81,175.55,175.67,27203.0,158.1319,158.1858,157.9519,158.0599,27203.0
2022-02-03 12:05:00,175.67,175.84,175.58,175.82,17677.0,158.0599,158.2128,157.9789,158.1948,17677.0
2022-02-03 12:10:00,175.81,175.85,175.68,175.85,10794.0,158.1858,158.2218,158.0689,158.2218,10794.0
2022-02-03 12:15:00,175.86,175.96,175.78,175.88,12024.0,158.2308,158.3208,158.1588,158.2488,12024.0
2022-02-03 12:20:00,175.87,176.12,175.75,176.12,23525.0,158.2398,158.4648,158.1319,158.4648,23525.0
2022-02-03 12:25:00,176.11,176.16,176.01,176.11,15613.0,158.4558,158.5008,158.3658,158.4558,15613.0
2022-02-03 12:30:00,176.12,176.16,175.98,176.12,13958.0,158.4648,158.5008,158.3388,158.4648,13958.0
2022-02-03 12:35:00,176.12,176.25,176.05,176.12,12612.0,158.4648,158.5817,158.4018,158.4648,12612.0
2022-02-03 12:40:00,176.1,176.11,175.95,175.95,11534.0,158.4468,158.4558,158.3118,158.3118,11534.0
2022-02-03 12:45:00,175.94,175.95,175.78,175.94,13862.0,158.3028,158.3118,158.1588,158.3028,13862.0
2022-02-03 12:50:00,175.92,176.13,175.92,176.02,12114.0,158.2848,158.4738,158.2848,158.3748,12114.0
2022-02-03 12:55:00,176.02,176.09,175.96,176.09,19557.0,158.3748,158.4378,158.3208,158.4378,19557.0
2022-02-03 13:00:00,176.04,176.04,175.88,175.91,7453.0,158.3928,158.3928,158.2488,158.2758,7453.0
2022-02-03 13:05:00,175.92,176.05,175.92,175.96,21052.0,158.2848,158.4018,158.2848,158.3208,21052.0
2022-02-03 13:10:00,175.93,176.07,175.91,176.0,18660.0,158.2938,158.4198,158.2758,158.3568,18660.0
2022-02-03 13:15:00,176.0,176.08,175.98,176.04,15799.0,158.3568,158.4288,158.3388,158.3928,15799.0
2022-02-03 13:20:00,176.05,176.11,175.99,176.02,18103.0,158.4018,158.4558,158.3478,158.3748,18103.0
2022-02-03 13:25:00,175.98,175.98,175.81,175.83,5566.0,158.3388,158.3388,158.1858,158.2038,5566.0
2022-02-03 13:30:00,175.82,175.94,175.77,175.81,14240.0,158.1948,158.3028,158.1499,158.1858,14240.0
2022-02-03 13:35:00,175.79,175.89,175.71,175.89,12162.0,158.1678,158.2578,158.0959,158.2578,12162.0
2022-02-03 13:40:00,175.92,175.92,175.83,175.86,10235.0,158.2848,158.2848,158.2038,158.2308,10235.0
2022-02-03 13:45:00,175.84,176.01,175.79,176.0,8957.0,158.2128,158.3658,158.1678,158.3568,8957.0
2022-02-03 13:50:00,175.98,176.09,175.98,176.07,9216.0,158.3388,158.4378,158.3388,158.4198,9216.0
2022-02-03 13:55:00,176.02,176.08,175.97,176.06,7368.0,158.3748,158.4288,158.3298,158.4108,7368.0
2022-02-03 14:00:00,176.07,176.15,176.02,176.13,18798.0,158.4198,158.4918,158.3748,158.4738,18798.0
2022-02-03 14:05:00,176.15,176.23,176.03,176.2,11142.0,158.4918,158.5637,158.3838,158.5367,11142.0
2022-02-03 14:10:00,176.19,176.22,176.1,176.12,11723.0,158.5277,158.5547,158.4468,158.4648,11723.0
2022-02-03 14:15:00,176.13,176.22,176.11,176.18,9472.0,158.4738,158.5547,158.4558,158.5187,9472.0
2022-02-03 14:20:00,176.16,176.2,176.12,176.2,6848.0,158.5008,158.5367,158.4648,158.5367,6848.0
2022-02-03 14:25:00,176.19,176.19,175.92,176.04,18853.0,158.5277,158.5277,158.2848,158.3928,18853.0
2022-02-03 14:30:00,175.99,176.11,175.92,176.09,21423.0,158.3478,158.4558,158.2848,158.4378,21423.0
2022-02-03 14:35:00,176.08,176.1,175.84,175.88,25052.0,158.4288,158.4468,158.2128,158.2488,25052.0
2022-02-03 14:40:00,175.87,175.87,175.64,175.7,28812.0,158.2398,158.2398,158.0329,158.0869,28812.0
2022-02-03 14:45:00,175.71,175.82,175.67,175.77,14260.0,158.0959,158.1948,158.0599,158.1499,14260.0
2022-02-03 14:50:00,175.77,175.81,175.6,175.62,14561.0,158.1499,158.1858,157.9969,158.0149,14561.0
2022-02-03 14:55:00,175.61,175.76,175.61,175.69,12186.0,158.0059,158.1409,158.0059,158.0779,12186.0
2022-02-03 15:00:00,175.69,175.76,175.57,175.65,15529.0,158.0779,158.1409,157.9699,158.0419,15529.0
2022-02-03 15:05:00,175.66,175.7,175.58,175.6,17793.0,158.0509,158.0869,157.9789,157.9969,17793.0
2022-02-03 15:10:00,175.63,175.83,175.63,175.79,22266.0,158.0239,158.2038,158.0239,158.1678,22266.0
2022-02-03 15:15:00,175.8,175.95,175.69,175.75,17121.0,158.1768,158.3118,158.0779,158.1319,17121.0
2022-02-03 15:20:00,175.76,175.89,175.73,175.77,21251.0,158.1409,158.2578,158.1139,158.1499,21251.0
2022-02-03 15:25:00,175.77,175.9,175.68,175.9,16937.0,158.1499,158.2668,158.0689,158.2668,16937.0
2022-02-03 15:30:00,175.9,175.9,175.6,175.63,28813.0,158.2668,158.2668,157.9969,158.0239,28813.0
2022-02-03 15:35:00,175.61,175.68,175.54,175.62,28334.0,158.0059,158.0689,157.9429,158.0149,28334.0
2022-02-03 15:40:00,175.62,175.75,175.53,175.61,28768.0,158.0149,158.1319,157.9339,158.0059,28768.0
2022-02-03 15:45:00,175.58,175.58,175.38,175.48,48290.0,157.9789,157.9789,157.7989,157.8889,48290.0
2022-02-03 15:50:00,175.48,175.48,175.03,175.39,126868.0,157.8889,157.8889,157.484,157.8079,126868.0
2022-02-03 15:55:00,175.41,175.69,175.19,175.38,342797.0,157.8259,158.0779,157.628,157.7989,342797.0
2022-02-04 09:30:00,173.18,174.5,172.35,174.31,240403.0,155.8195,157.0072,155.0727,156.8362,240403.0
2022-02-04 09:35:00,174.24,174.52,174.04,174.35,38955.0,156.7732,157.0252,156.5933,156.8722,38955.0
2022-02-04 09:40:00,174.35,174.89,174.29,174.59,42098.0,156.8722,157.3581,156.8182,157.0881,42098.0
2022-02-04 09:45:00,174.59,174.59,174.02,174.02,23662.0,157.0881,157.0881,156.5753,156.5753,23662.0
2022-02-04 09:50:00,174.01,174.33,173.83,174.21,25785.0,156.5663,156.8542,156.4043,156.7462,25785.0
2022-02-04 09:55:00,174.23,174.25,173.78,173.91,20688.0,156.7642,156.7822,156.3593,156.4763,20688.0
2022-02-04 10:00:00,173.89,173.92,173.53,173.82,38541.0,156.4583,156.4853,156.1344,156.3953,38541.0
2022-02-04 10:05:00,173.81,173.84,172.95,173.04,67698.0,156.3863,156.4133,155.6125,155.6935,67698.0
2022-02-04 10:10:00,173.08,173.18,172.73,173.04,35050.0,155.7295,155.8195,155.4146,155.6935,35050.0
2022-02-04 10:15:00,173.08,173.44,172.9,173.03,29644.0,155.7295,156.0534,155.5676,155.6845,29644.0
2022-02-04 10:20:00,173.03,173.04,172.32,172.42,49189.0,155.6845,155.6935,155.0457,155.1357,49189.0
2022-02-04 10:25:00,172.42,172.57,171.85,171.91,48882.0,155.1357,155.2706,154.6228,154.6768,48882.0
2022-02-04 10:30:00,171.91,172.06,171.71,171.71,35717.0,154.6768,154.8118,154.4968,154.4968,35717.0
2022-02-04 10:35:00,171.7,171.73,171.19,171.24,52551.0,154.4878,154.5148,154.029,154.074,52551.0
2022-02-04 10:40:00,171.26,171.82,171.25,171.57,34377.0,154.092,154.5958,154.083,154.3709,34377.0
2022-02-04 10:45:00,171.54,171.54,171.21,171.22,36431.0,154.3439,154.3439,154.047,154.056,36431.0
2022-02-04 10:50:00,171.23,171.81,171.22,171.72,34839.0,154.065,154.5868,154.056,154.5058,34839.0
2022-02-04 10:55:00,171.74,171.81,171.48,171.57,20322.0,154.5238,154.5868,154.2899,154.3709,20322.0
2022-02-04 11:00:00,171.57,171.84,171.43,171.6,37294.0,154.3709,154.6138,154.2449,154.3979,37294.0
2022-02-04 11:05:00,171.53,171.86,171.53,171.72,18686.0,154.3349,154.6318,154.3349,154.5058,18686.0
2022-02-04 11:10:00,171.72,172.29,171.64,172.19,30598.0,154.5058,155.0187,154.4339,154.9287,30598.0
2022-02-04 11:15:00,172.26,172.62,172.14,172.57,25061.0,154.9917,155.3156,154.8837,155.2706,25061.0
2022-02-04 11:20:00,172.53,172.74,172.51,172.53,37555.0,155.2346,155.4236,155.2167,155.2346,37555.0
2022-02-04 11:25:00,172.61,173.0,172.61,172.87,17048.0,155.3066,155.6575,155.3066,155.5406,17048.0
2022-02-04 11:30:00,172.88,173.13,172.86,173.05,18823.0,155.5496,155.7745,155.5316,155.7025,18823.0
2022-02-04 11:35:00,173.08,173.37,173.08,173.22,17014.0,155.7295,155.9904,155.7295,155.8555,17014.0
2022-02-04 11:40:00,173.26,173.36,173.18,173.3,15393.0,155.8915,155.9814,155.8195,155.9275,15393.0
2022-02-04 11:45:00,173.29,173.47,173.28,173.37,18588.0,155.9185,156.0804,155.9095,155.9904,18588.0
2022-02-04 11:50:00,173.4,173.42,173.2,173.31,12304.0,156.0174,156.0354,155.8375,155.9365,12304.0
2022-02-04 11:55:00,173.31,173.54,173.29,173.29,17126.0,155.9365,156.1434,155.9185,155.9185,17126.0
2022-02-04 12:00:00,173.31,173.33,173.09,173.29,12733.0,155.9365,155.9544,155.7385,155.9185,12733.0
2022-02-04 12:05:00,173.31,173.46,173.28,173.43,11160.0,155.9365,156.0714,155.9095,156.0444,11160.0
2022-02-04 12:10:00,173.42,173.53,173.25,173.44,13016.0,156.0354,156.1344,155.8825,156.0534,13016.0
2022-02-04 12:15:00,173.43,173.58,173.43,173.48,15101.0,156.0444,156.1794,156.0444,156.0894,15101.0
2022-02-04 12:20:00,173.47,173.51,173.32,173.38,9347.0,156.0804,156.1164,155.9455,155.9994,9347.0
2022-02-04 12:25:00,173.34,173.41,173.27,173.36,9909.0,155.9634,156.0264,155.9005,155.9814,9909.0
2022-02-04 12:30:00,173.39,173.49,173.09,173.15,21459.0,156.0084,156.0984,155.7385,155.7925,21459.0
2022-02-04 12:35:00,173.14,173.25,173.09,173.15,23054.0,155.7835,155.8825,155.7385,155.7925,23054.0
2022-02-04 12:40:00,173.16,173.26,173.09,173.16,15727.0,155.8015,155.8915,155.7385,155.8015,15727.0
2022-02-04 12:45:00,173.16,173.16,172.97,173.03,17629.0,155.8015,155.8015,155.6305,155.6845,17629.0
2022-02-04 12:50:00,173.05,173.05,172.94,172.99,16731.0,155.7025,155.7025,155.6035,155.6485,16731.0
2022-02-04 12:55:00,172.98,173.15,172.92,173.14,12398.0,155.6395,155.7925,155.5856,155.7835,12398.0
2022-02-04 13:00:00,173.14,173.51,173.14,173.48,27832.0,155.7835,156.1164,155.7835,156.0894,27832.0
2022-02-04 13:05:00,173.44,173.55,173.39,173.54,11819.0,156.0534,156.1524,156.0084,156.1434,11819.0
2022-02-04 13:10:00,173.51,173.6,173.43,173.46,10708.0,156.1164,156.1974,156.0444,156.0714,10708.0
2022-02-04 13:15:00,173.47,173.51,173.34,173.4,9314.0,156.0804,156.1164,155.9634,156.0174,9314.0
2022-02-04 13:20:00,173.39,173.45,173.31,173.35,12139.0,156.0084,156.0624,155.9365,155.9724,12139.0
2022-02-04 13:25:00,173.31,173.31,173.09,173.11,10275.0,155.9365,155.9365,155.7385,155.7565,10275.0
2022-02-04 13:30:00,173.16,173.18,173.06,173.07,14427.0,155.8015,155.8195,155.7115,155.7205,14427.0
2022-02-04 13:35:00,173.11,173.18,173.05,173.16,10362.0,155.7565,155.8195,155.7025,155.8015,10362.0
2022-02-04 13:40:00,173.16,173.46,173.16,173.4,16600.0,155.8015,156.0714,155.8015,156.0174,16600.0
2022-02-04 13:45:00,173.4,173.4,173.21,173.22,15599.0,156.0174,156.0174,155.8465,155.8555,15599.0
2022-02-04 13:50:00,173.24,173.31,173.17,173.19,13015.0,155.8735,155.9365,155.8105,155.8285,13015.0
2022-02-04 13:55:00,173.21,173.21,172.98,173.08,14994.0,155.8465,155.8465,155.6395,155.7295,14994.0
2022-02-04 14:00:00,173.08,173.12,172.97,172.97,9968.0,155.7295,155.7655,155.6305,155.6305,9968.0
2022-02-04 14:05:00,172.97,173.02,172.83,172.85,15354.0,155.6305,155.6755,155.5046,155.5226,15354.0
2022-02-04 14:10:00,172.86,172.95,172.83,172.9,14722.0,155.5316,155.6125,155.5046,155.5676,14722.0
2022-02-04 14:15:00,172.9,172.92,172.76,172.76,11699.0,155.5676,155.5856,155.4416,155.4416,11699.0
2022-02-04 14:20:00,172.73,172.82,172.59,172.65,13448.0,155.4146,155.4956,155.2886,155.3426,13448.0
2022-02-04 14:25:00,172.65,172.83,172.64,172.83,11990.0,155.3426,155.5046,155.3336,155.5046,11990.0
2022-02-04 14:30:00,172.82,173.01,172.77,172.98,9272.0,155.4956,155.6665,155.4506,155.6395,9272.0
2022-02-04 14:35:00,173.0,173.08,172.93,173.01,11988.0,155.6575,155.7295,155.5945,155.6665,11988.0
2022-02-04 14:40:00,173.04,173.1,172.93,172.99,12853.0,155.6935,155.7475,155.5945,155.6485,12853.0
2022-02-04 14:45:00,172.94,172.94,172.72,172.85,13420.0,155.6035,155.6035,155.4056,155.5226,13420.0
2022-02-04 14:50:00,172.83,172.91,172.7,172.79,15663.0,155.5046,155.5766,155.3876,155.4686,15663.0
2022-02-04 14:55:00,172.8,172.93,172.79,172.93,11911.0,155.4776,155.5945,155.4686,155.5945,11911.0
2022-02-04 15:00:00,172.93,173.1,172.88,173.1,28795.0,155.5945,155.7475,155.5496,155.7475,28795.0
2022-02-04 15:05:00,173.05,173.29,173.04,173.27,21359.0,155.7025,155.9185,155.6935,155.9005,21359.0
2022-02-04 15:10:00,173.26,173.52,173.25,173.46,29196.0,155.8915,156.1254,155.8825,156.0714,29196.0
2022-02-04 15:15:00,173.49,173.5,173.33,173.36,20194.0,156.0984,156.1074,155.9544,155.9814,20194.0
2022-02-04 15:20:00,173.4,173.48,173.34,173.4,14783.0,156.0174,156.0894,155.9634,156.0174,14783.0
2022-02-04 15:25:00,173.39,173.51,173.39,173.42,19726.0,156.0084,156.1164,156.0084,156.0354,19726.0
2022-02-04 15:30:00,173.47,173.53,173.31,173.52,26982.0,156.0804,156.1344,155.9365,156.1254,26982.0
2022-02-04 15:35:00,173.51,173.51,173.24,173.29,22721.0,156.1164,156.1164,155.8735,155.9185,22721.0
2022-02-04 15:40:00,173.29,173.29,173.02,173.11,29608.0,155.9185,155.9185,155.6755,155.7565,29608.0
2022-02-04 15:45:00,173.12,173.12,172.88,173.02,38436.0,155.7655,155.7655,155.5496,155.6755,38436.0
2022-02-04 15:50:00,173.01,173.07,172.66,172.86,89054.0,155.6665,155.7205,155.3516,155.5316,89054.0
2022-02-04 15:55:00,172.86,172.86,172.41,172.46,212120.0,155.5316,155.5316,155.1267,155.1717,212120.0
2022-02-07 09:30:00,172.84,172.99,171.83,171.98,144461.0,155.5136,155.6485,154.6048,154.7398,144461.0
2022-02-07 09:35:00,171.97,172.02,171.53,171.59,38101.0,154.7308,154.7758,154.3349,154.3889,38101.0
2022-02-07 09:40:00,171.54,171.58,171.27,171.38,23639.0,154.3439,154.3799,154.101,154.1999,23639.0
2022-02-07 09:45:00,171.31,171.85,171.27,171.83,50800.0,154.1369,154.6228,154.101,154.6048,50800.0
2022-02-07 09:50:00,171.78,171.88,171.56,171.77,73742.0,154.5598,154.6498,154.3619,154.5508,73742.0
2022-02-07 09:55:00,171.8,171.88,171.4,171.45,51840.0,154.5778,154.6498,154.2179,154.2629,51840.0
2022-02-07 10:00:00,171.47,171.81,171.47,171.74,40202.0,154.2809,154.5868,154.2809,154.5238,40202.0
2022-02-07 10:05:00,171.72,171.84,171.57,171.62,22533.0,154.5058,154.6138,154.3709,154.4159,22533.0
2022-02-07 10:10:00,171.59,171.8,171.54,171.75,22112.0,154.3889,154.5778,154.3439,154.5328,22112.0
2022-02-07 10:15:00,171.74,171.86,171.61,171.61,20705.0,154.5238,154.6318,154.4069,154.4069,20705.0
2022-02-07 10:20:00,171.61,171.88,171.59,171.8,40851.0,154.4069,154.6498,154.3889,154.5778,40851.0
2022-02-07 10:25:00,171.77,171.92,171.72,171.88,25244.0,154.5508,154.6858,154.5058,154.6498,25244.0
2022-02-07 10:30:00,171.85,172.14,171.85,172.07,43166.0,154.6228,154.8837,154.6228,154.8208,43166.0
2022-02-07 10:35:00,172.06,172.1,171.92,171.96,29153.0,154.8118,154.8478,154.6858,154.7218,29153.0
2022-02-07 10:40:00,171.98,172.06,171.82,171.89,32013.0,154.7398,154.8118,154.5958,154.6588,32013.0
2022-02-07 10:45:00,171.89,171.94,171.76,171.76,23333.0,154.6588,154.7038,154.5418,154.5418,23333.0
2022-02-07 10:50:00,171.76,171.85,171.65,171.72,20462.0,154.5418,154.6228,154.4429,154.5058,20462.0
2022-02-07 10:55:00,171.74,171.91,171.67,171.7,15888.0,154.5238,154.6768,154.4609,154.4878,15888.0
2022-02-07 11:00:00,171.67,171.69,171.42,171.52,20468.0,154.4609,154.4789,154.2359,154.3259,20468.0
2022-02-07 11:05:00,171.56,171.56,171.23,171.25,27107.0,154.3619,154.3619,154.065,154.083,27107.0
2022-02-07 11:10:00,171.24,171.47,171.21,171.47,19083.0,154.074,154.2809,154.047,154.2809,19083.0
2022-02-07 11:15:00,171.5,171.82,171.49,171.74,21769.0,154.3079,154.5958,154.2989,154.5238,21769.0
2022-02-07 11:20:00,171.74,171.77,171.6,171.76,14636.0,154.5238,154.5508,154.3979,154.5418,14636.0
2022-02-07 11:25:00,171.75,171.79,171.53,171.64,49273.0,154.5328,154.5688,154.3349,154.4339,49273.0
2022-02-07 11:30:00,171.61,171.64,171.44,171.47,29886.0,154.4069,154.4339,154.2539,154.2809,29886.0
2022-02-07 11:35:00,171.48,171.79,171.46,171.68,50336.0,154.2899,154.5688,154.2719,154.4699,50336.0
2022-02-07 11:40:00,171.67,171.81,171.65,171.78,27724.0,154.4609,154.5868,154.4429,154.5598,27724.0
2022-02-07 11:45:00,171.8,171.81,171.65,171.73,24917.0,154.5778,154.5868,154.4429,154.5148,24917.0
2022-02-07 11:50:00,171.73,171.83,171.65,171.8,17193.0,154.5148,154.6048,154.4429,154.5778,17193.0
2022-02-07 11:55:00,171.81,171.82,171.73,171.79,15999.0,154.5868,154.5958,154.5148,154.5688,15999.0
2022-02-07 12:00:00,171.79,171.79,171.54,171.65,16577.0,154.5688,154.5688,154.3439,154.4429,16577.0
2022-02-07 12:05:00,171.64,171.64,171.54,171.57,13633.0,154.4339,154.4339,154.3439,154.3709,13633.0
2022-02-07 12:10:00,171.58,171.79,171.58,171.77,20170.0,154.3799,154.5688,154.3799,154.5508,20170.0
2022-02-07 12:15:00,171.75,171.85,171.66,171.68,30133.0,154.5328,154.6228,154.4519,154.4699,30133.0
2022-02-07 12:20:00,171.68,171.77,171.55,171.56,13852.0,154.4699,154.5508,154.3529,154.3619,13852.0
2022-02-07 12:25:00,171.55,171.69,171.55,171.62,13952.0,154.3529,154.4789,154.3529,154.4159,13952.0
2022-02-07 12:30:00,171.61,171.76,171.6,171.69,10766.0,154.4069,154.5418,154.3979,154.4789,10766.0
2022-02-07 12:35:00,171.7,171.85,171.7,171.82,17070.0,154.4878,154.6228,154.4878,154.5958,17070.0
2022-02-07 12:40:00,171.78,171.89,171.78,171.79,21075.0,154.5598,154.6588,154.5598,154.5688,21075.0
2022-02-07 12:45:00,171.78,171.85,171.77,171.83,11850.0,154.5598,154.6228,154.5508,154.6048,11850.0
2022-02-07 12:50:00,171.83,171.9,171.77,171.89,18419.0,154.6048,154.6678,154.5508,154.6588,18419.0
2022-02-07 12:55:00,171.88,171.88,171.71,171.73,14925.0,154.6498,154.6498,154.4968,154.5148,14925.0
2022-02-07 13:00:00,171.72,171.96,171.67,171.93,14523.0,154.5058,154.7218,154.4609,154.6948,14523.0
2022-02-07 13:05:00,171.91,172.0,171.88,171.95,13475.0,154.6768,154.7578,154.6498,154.7128,13475.0
2022-02-07 13:10:00,171.95,172.01,171.93,171.99,12569.0,154.7128,154.7668,154.6948,154.7488,12569.0
2022-02-07 13:15:00,171.97,171.98,171.81,171.81,7579.0,154.7308,154.7398,154.5868,154.5868,7579.0
2022-02-07 13:20:00,171.8,171.9,171.73,171.83,14961.0,154.5778,154.6678,154.5148,154.6048,14961.0
2022-02-07 13:25:00,171.83,172.0,171.82,171.99,13010.0,154.6048,154.7578,154.5958,154.7488,13010.0
2022-02-07 13:30:00,172.0,172.14,171.99,172.13,21698.0,154.7578,154.8837,154.7488,154.8747,21698.0
2022-02-07 13:35:00,172.12,172.12,172.01,172.06,17532.0,154.8657,154.8657,154.7668,154.8118,17532.0
2022-02-07 13:40:00,172.07,172.13,171.93,171.93,7652.0,154.8208,154.8747,154.6948,154.6948,7652.0
2022-02-07 13:45:00,171.94,172.01,171.87,171.89,10829.0,154.7038,154.7668,154.6408,154.6588,10829.0
2022-02-07 13:50:00,171.9,172.05,171.9,172.01,15940.0,154.6678,154.8028,154.6678,154.7668,15940.0
2022-02-07 13:55:00,172.01,172.12,171.94,172.1,17310.0,154.7668,154.8657,154.7038,154.8478,17310.0
2022-02-07 14:00:00,172.09,172.12,172.02,172.02,19037.0,154.8388,154.8657,154.7758,154.7758,19037.0
2022-02-07 14:05:00,172.04,172.07,171.97,171.97,10378.0,154.7938,154.8208,154.7308,154.7308,10378.0
2022-02-07 14:10:00,171.98,172.18,171.96,172.18,16009.0,154.7398,154.9197,154.7218,154.9197,16009.0
2022-02-07 14:15:00,172.18,172.32,172.13,172.15,27124.0,154.9197,155.0457,154.8747,154.8927,27124.0
2022-02-07 14:20:00,172.15,172.19,172.06,172.12,17022.0,154.8927,154.9287,154.8118,154.8657,17022.0
2022-02-07 14:25:00,172.13,172.28,172.1,172.25,28215.0,154.8747,155.0097,154.8478,154.9827,28215.0
2022-02-07 14:30:00,172.27,172.28,172.16,172.26,13828.0,155.0007,155.0097,154.9017,154.9917,13828.0
2022-02-07 14:35:00,172.26,172.45,172.25,172.4,17243.0,154.9917,155.1627,154.9827,155.1177,17243.0
2022-02-07 14:40:00,172.4,172.41,172.25,172.26,8918.0,155.1177,155.1267,154.9827,154.9917,8918.0
2022-02-07 14:45:00,172.26,172.27,172.15,172.2,12510.0,154.9917,155.0007,154.8927,154.9377,12510.0
2022-02-07 14:50:00,172.21,172.33,172.2,172.32,18997.0,154.9467,155.0547,154.9377,155.0457,18997.0
2022-02-07 14:55:00,172.3,172.48,172.3,172.46,25990.0,155.0277,155.1897,155.0277,155.1717,25990.0
2022-02-07 15:00:00,172.43,172.45,172.32,172.42,14820.0,155.1447,155.1627,155.0457,155.1357,14820.0
2022-02-07 15:05:00,172.43,172.43,172.31,172.43,14772.0,155.1447,155.1447,155.0367,155.1447,14772.0
2022-02-07 15:10:00,172.44,172.6,172.44,172.59,18173.0,155.1537,155.2976,155.1537,155.2886,18173.0
2022-02-07 15:15:00,172.61,172.62,172.46,172.46,16630.0,155.3066,155.3156,155.1717,155.1717,16630.0
2022-02-07 15:20:00,172.46,172.46,172.26,172.28,16836.0,155.1717,155.1717,154.9917,155.0097,16836.0
2022-02-07 15:25:00,172.28,172.33,172.05,172.11,18484.0,155.0097,155.0547,154.8028,154.8567,18484.0
2022-02-07 15:30:00,172.1,172.18,172.04,172.1,30307.0,154.8478,154.9197,154.7938,154.8478,30307.0
2022-02-07 15:35:00,172.11,172.21,172.02,172.06,26975.0,154.8567,154.9467,154.7758,154.8118,26975.0
2022-02-07 15:40:00,172.06,172.07,171.96,172.0,27274.0,154.8118,154.8208,154.7218,154.7578,27274.0
2022-02-07 15:45:00,171.98,171.98,171.78,171.83,36313.0,154.7398,154.7398,154.5598,154.6048,36313.0
2022-02-07 15:50:00,171.85,172.0,171.52,171.61,89156.0,154.6228,154.7578,154.3259,154.4069,89156.0
2022-02-07 15:55:00,171.64,171.88,171.45,171.8,243833.0,154.4339,154.6498,154.2629,154.5778,243833.0
2022-02-08 09:30:00,172.63,172.64,171.67,172.01,110860.0,155.3246,155.3336,154.4609,154.7668,110860.0
2022-02-08 09:35:00,171.97,172.0,171.4,171.49,50781.0,154.7308,154.7578,154.2179,154.2989,50781.0
2022-02-08 09:40:00,171.52,171.62,171.32,171.46,33810.0,154.3259,154.4159,154.1459,154.2719,33810.0
2022-02-08 09:45:00,171.46,171.7,171.34,171.43,33359.0,154.2719,154.4878,154.1639,154.2449,33359.0
2022-02-08 09:50:00,171.43,171.78,171.32,171.56,30624.0,154.2449,154.5598,154.1459,154.3619,30624.0
2022-02-08 09:55:00,171.58,171.7,171.49,171.61,35794.0,154.3799,154.4878,154.2989,154.4069,35794.0
2022-02-08 10:00:00,171.59,171.92,171.21,171.25,52205.0,154.3889,154.6858,154.047,154.083,52205.0
2022-02-08 10:05:00,171.28,171.57,171.24,171.31,41683.0,154.11,154.3709,154.074,154.1369,41683.0
2022-02-08 10:10:00,171.28,171.28,170.69,170.79,43364.0,154.11,154.11,153.5791,153.6691,43364.0
2022-02-08 10:15:00,170.76,170.93,170.31,170.71,57016.0,153.6421,153.795,153.2372,153.5971,57016.0
2022-02-08 10:20:00,170.7,171.21,170.68,171.14,20898.0,153.5881,154.047,153.5701,153.984,20898.0
2022-02-08 10:25:00,171.19,171.43,171.1,171.33,20766.0,154.029,154.2449,153.948,154.1549,20766.0
2022-02-08 10:30:00,171.33,171.47,171.3,171.37,21063.0,154.1549,154.2809,154.1279,154.1909,21063.0
2022-02-08 10:35:00,171.37,171.56,171.36,171.52,34966.0,154.1909,154.3619,154.1819,154.3259,34966.0
2022-02-08 10:40:00,171.53,171.69,171.27,171.34,23694.0,154.3349,154.4789,154.101,154.1639,23694.0
2022-02-08 10:45:00,171.36,171.85,171.36,171.76,76841.0,154.1819,154.6228,154.1819,154.5418,76841.0
2022-02-08 10:50:00,171.77,172.0,171.75,171.89,17340.0,154.5508,154.7578,154.5328,154.6588,17340.0
2022-02-08 10:55:00,171.86,171.92,171.56,171.56,20512.0,154.6318,154.6858,154.3619,154.3619,20512.0
2022-02-08 11:00:00,171.53,171.76,171.48,171.75,16839.0,154.3349,154.5418,154.2899,154.5328,16839.0
2022-02-08 11:05:00,171.77,171.92,171.66,171.75,20486.0,154.5508,154.6858,154.4519,154.5328,20486.0
2022-02-08 11:10:00,171.75,171.83,171.64,171.74,20329.0,154.5328,154.6048,154.4339,154.5238,20329.0
2022-02-08 11:15:00,171.78,171.82,171.69,171.76,11801.0,154.5598,154.5958,154.4789,154.5418,11801.0
2022-02-08 11:20:00,171.76,171.83,171.62,171.65,13009.0,154.5418,154.6048,154.4159,154.4429,13009.0
2022-02-08 11:25:00,171.64,171.75,171.64,171.7,14180.0,154.4339,154.5328,154.4339,154.4878,14180.0
2022-02-08 11:30:00,171.71,171.91,171.69,171.76,15470.0,154.4968,154.6768,154.4789,154.5418,15470.0
2022-02-08 11:35:00,171.77,171.87,171.74,171.86,14684.0,154.5508,154.6408,154.5238,154.6318,14684.0
2022-02-08 11:40:00,171.88,171.93,171.77,171.78,15427.0,154.6498,154.6948,154.5508,154.5598,15427.0
2022-02-08 11:45:00,171.79,171.86,171.7,171.7,13222.0,154.5688,154.6318,154.4878,154.4878,13222.0
2022-02-08 11:50:00,171.68,171.83,171.66,171.7,22448.0,154.4699,154.6048,154.4519,154.4878,22448.0
2022-02-08 11:55:00,171.7,171.95,171.69,171.93,23501.0,154.4878,154.7128,154.4789,154.6948,23501.0
2022-02-08 12:00:00,171.92,172.02,171.9,171.97,16017.0,154.6858,154.7758,154.6678,154.7308,16017.0
2022-02-08 12:05:00,171.95,172.17,171.9,172.15,25097.0,154.7128,154.9107,154.6678,154.8927,25097.0
2022-02-08 12:10:00,172.15,172.34,172.14,172.26,16758.0,154.8927,155.0637,154.8837,154.9917,16758.0
2022-02-08 12:15:00,172.25,172.28,172.08,172.08,13894.0,154.9827,155.0097,154.8298,154.8298,13894.0
2022-02-08 12:20:00,172.09,172.1,171.95,171.97,9216.0,154.8388,154.8478,154.7128,154.7308,9216.0
2022-02-08 12:25:00,171.94,171.96,171.82,171.84,16491.0,154.7038,154.7218,154.5958,154.6138,16491.0
2022-02-08 12:30:00,171.85,171.89,171.79,171.85,22792.0,154.6228,154.6588,154.5688,154.6228,22792.0
2022-02-08 12:35:00,171.86,172.03,171.84,172.03,21280.0,154.6318,154.7848,154.6138,154.7848,21280.0
2022-02-08 12:40:00,172.04,172.23,172.04,172.22,15132.0,154.7938,154.9647,154.7938,154.9557,15132.0
2022-02-08 12:45:00,172.24,172.28,172.13,172.14,13261.0,154.9737,155.0097,154.8747,154.8837,13261.0
2022-02-08 12:50:00,172.16,172.24,172.15,172.15,15679.0,154.9017,154.9737,154.8927,154.8927,15679.0
2022-02-08 12:55:00,172.15,172.23,172.13,172.18,12740.0,154.8927,154.9647,154.8747,154.9197,12740.0
2022-02-08 13:00:00,172.16,172.33,172.15,172.26,13229.0,154.9017,155.0547,154.8927,154.9917,13229.0
2022-02-08 13:05:00,172.25,172.28,172.15,172.15,13087.0,154.9827,155.0097,154.8927,154.8927,13087.0
2022-02-08 13:10:00,172.13,172.14,172.02,172.07,9347.0,154.8747,154.8837,154.7758,154.8208,9347.0
2022-02-08 13:15:00,172.08,172.12,171.89,172.01,18247.0,154.8298,154.8657,154.6588,154.7668,18247.0
2022-02-08 13:20:00,172.0,172.04,171.89,171.94,8516.0,154.7578,154.7938,154.6588,154.7038,8516.0
2022-02-08 13:25:00,171.9,171.9,171.77,171.8,9715.0,154.6678,154.6678,154.5508,154.5778,9715.0
2022-02-08 13:30:00,171.8,171.96,171.77,171.84,18786.0,154.5778,154.7218,154.5508,154.6138,18786.0
2022-02-08 13:35:00,171.87,171.95,171.79,171.83,12996.0,154.6408,154.7128,154.5688,154.6048,12996.0
2022-02-08 13:40:00,171.84,171.94,171.83,171.9,10491.0,154.6138,154.7038,154.6048,154.6678,10491.0
2022-02-08 13:45:00,171.9,171.99,171.85,171.99,14483.0,154.6678,154.7488,154.6228,154.7488,14483.0
2022-02-08 13:50:00,171.99,171.99,171.9,171.96,12136.0,154.7488,154.7488,154.6678,154.7218,12136.0
2022-02-08 13:55:00,171.96,171.97,171.87,171.95,11763.0,154.7218,154.7308,154.6408,154.7128,11763.0
2022-02-08 14:00:00,171.93,171.93,171.82,171.88,11548.0,154.6948,154.6948,154.5958,154.6498,11548.0
2022-02-08 14:05:00,171.85,171.94,171.85,171.87,14106.0,154.6228,154.7038,154.6228,154.6408,14106.0
2022-02-08 14:10:00,171.87,171.87,171.77,171.77,10616.0,154.6408,154.6408,154.5508,154.5508,10616.0
2022-02-08 14:15:00,171.76,171.83,171.71,171.8,22535.0,154.5418,154.6048,154.4968,154.5778,22535.0
2022-02-08 14:20:00,171.8,171.81,171.56,171.72,25717.0,154.5778,154.5868,154.3619,154.5058,25717.0
2022-02-08 14:25:00,171.73,171.82,171.69,171.8,11725.0,154.5148,154.5958,154.4789,154.5778,11725.0
2022-02-08 14:30:00,171.78,171.88,171.74,171.87,13579.0,154.5598,154.6498,154.5238,154.6408,13579.0
2022-02-08 14:35:00,171.86,171.87,171.59,171.61,21437.0,154.6318,154.6408,154.3889,154.4069,21437.0
2022-02-08 14:40:00,171.59,171.66,171.42,171.49,13218.0,154.3889,154.4519,154.2359,154.2989,13218.0
2022-02-08 14:45:00,171.49,171.5,171.37,171.45,18954.0,154.2989,154.3079,154.1909,154.2629,18954.0
2022-02-08 14:50:00,171.45,171.49,171.36,171.42,16720.0,154.2629,154.2989,154.1819,154.2359,16720.0
2022-02-08 14:55:00,171.44,171.57,171.41,171.45,16771.0,154.2539,154.3709,154.2269,154.2629,16771.0
2022-02-08 15:00:00,171.45,171.5,171.35,171.5,18178.0,154.2629,154.3079,154.1729,154.3079,18178.0
2022-02-08 15:05:00,171.49,171.61,171.44,171.61,16380.0,154.2989,154.4069,154.2539,154.4069,16380.0
2022-02-08 15:10:00,171.59,172.1,171.59,172.09,31159.0,154.3889,154.8478,154.3889,154.8388,31159.0
2022-02-08 15:15:00,172.11,172.35,172.08,172.33,40844.0,154.8567,155.0727,154.8298,155.0547,40844.0
2022-02-08 15:20:00,172.32,172.41,172.26,172.39,41800.0,155.0457,155.1267,154.9917,155.1087,41800.0
2022-02-08 15:25:00,172.42,172.43,172.24,172.35,37976.0,155.1357,155.1447,154.9737,155.0727,37976.0
2022-02-08 15:30:00,172.36,172.42,172.26,172.38,33803.0,155.0817,155.1357,154.9917,155.0997,33803.0
2022-02-08 15:35:00,172.35,172.35,172.12,172.18,27366.0,155.0727,155.0727,154.8657,154.9197,27366.0
2022-02-08 15:40:00,172.16,172.27,172.12,172.16,40892.0,154.9017,155.0007,154.8657,154.9017,40892.0
2022-02-08 15:45:00,172.14,172.3,172.05,172.29,37171.0,154.8837,155.0277,154.8028,155.0187,37171.0
2022-02-08 15:50:00,172.3,172.56,172.25,172.43,106968.0,155.0277,155.2616,154.9827,155.1447,106968.0
2022-02-08 15:55:00,172.44,172.49,171.96,172.0,177914.0,155.1537,155.1987,154.7218,154.7578,177914.0
2022-02-09 09:30:00,172.6,172.78,172.2,172.34,111892.0,155.2976,155.4596,154.9377,155.0637,111892.0
2022-02-09 09:35:00,172.31,172.5,171.92,172.15,64096.0,155.0367,155.2077,154.6858,154.8927,64096.0
2022-02-09 09:40:00,172.17,172.5,171.94,172.27,40860.0,154.9107,155.2077,154.7038,155.0007,40860.0
2022-02-09 09:45:00,172.26,172.55,172.18,172.45,51809.0,154.9917,155.2526,154.9197,155.1627,51809.0
2022-02-09 09:50:00,172.45,172.49,171.8,171.8,46304.0,155.1627,155.1987,154.5778,154.5778,46304.0
2022-02-09 09:55:00,171.77,171.94,171.72,171.74,27291.0,154.5508,154.7038,154.5058,154.5238,27291.0
2022-02-09 10:00:00,171.76,171.77,171.46,171.46,32972.0,154.5418,154.5508,154.2719,154.2719,32972.0
2022-02-09 10:05:00,171.46,171.65,171.37,171.54,41193.0,154.2719,154.4429,154.1909,154.3439,41193.0
2022-02-09 10:10:00,171.55,171.84,171.55,171.68,21906.0,154.3529,154.6138,154.3529,154.4699,21906.0
2022-02-09 10:15:00,171.69,171.94,171.69,171.79,43904.0,154.4789,154.7038,154.4789,154.5688,43904.0
2022-02-09 10:20:00,171.77,171.84,171.12,171.12,27050.0,154.5508,154.6138,153.966,153.966,27050.0
2022-02-09 10:25:00,171.13,171.42,171.11,171.31,43368.0,153.975,154.2359,153.957,154.1369,43368.0
2022-02-09 10:30:00,171.28,171.48,171.11,171.48,54123.0,154.11,154.2899,153.957,154.2899,54123.0
2022-02-09 10:35:00,171.47,171.54,171.26,171.5,39093.0,154.2809,154.3439,154.092,154.3079,39093.0
2022-02-09 10:40:00,171.48,171.77,171.47,171.67,25942.0,154.2899,154.5508,154.2809,154.4609,25942.0
2022-02-09 10:45:00,171.69,171.82,171.57,171.7,22126.0,154.4789,154.5958,154.3709,154.4878,22126.0
2022-02-09 10:50:00,171.69,171.71,171.5,171.65,20057.0,154.4789,154.4968,154.3079,154.4429,20057.0
2022-02-09 10:55:00,171.68,171.71,171.54,171.7,31709.0,154.4699,154.4968,154.3439,154.4878,31709.0
2022-02-09 11:00:00,171.69,171.74,171.35,171.36,35446.0,154.4789,154.5238,154.1729,154.1819,35446.0
2022-02-09 11:05:00,171.39,171.62,171.37,171.43,17196.0,154.2089,154.4159,154.1909,154.2449,17196.0
2022-02-09 11:10:00,171.44,171.46,171.24,171.29,51671.0,154.2539,154.2719,154.074,154.119,51671.0
2022-02-09 11:15:00,171.31,171.36,171.09,171.18,19035.0,154.1369,154.1819,153.939,154.02,19035.0
2022-02-09 11:20:00,171.19,171.36,171.18,171.31,30779.0,154.029,154.1819,154.02,154.1369,30779.0
2022-02-09 11:25:00,171.31,171.5,171.3,171.33,16723.0,154.1369,154.3079,154.1279,154.1549,16723.0
2022-02-09 11:30:00,171.36,171.4,171.17,171.24,34192.0,154.1819,154.2179,154.011,154.074,34192.0
2022-02-09 11:35:00,171.25,171.29,171.01,171.07,43518.0,154.083,154.119,153.867,153.921,43518.0
2022-02-09 11:40:00,171.08,171.41,171.08,171.4,28326.0,153.93,154.2269,153.93,154.2179,28326.0
2022-02-09 11:45:00,171.38,171.64,171.28,171.64,21010.0,154.1999,154.4339,154.11,154.4339,21010.0
2022-02-09 11:50:00,171.65,171.73,171.5,171.56,23663.0,154.4429,154.5148,154.3079,154.3619,23663.0
2022-02-09 11:55:00,171.54,171.68,171.36,171.61,15521.0,154.3439,154.4699,154.1819,154.4069,15521.0
2022-02-09 12:00:00,171.59,171.75,171.58,171.69,13549.0,154.3889,154.5328,154.3799,154.4789,13549.0
2022-02-09 12:05:00,171.68,171.72,171.59,171.66,29334.0,154.4699,154.5058,154.3889,154.4519,29334.0
2022-02-09 12:10:00,171.65,171.65,171.53,171.55,14473.0,154.4429,154.4429,154.3349,154.3529,14473.0
2022-02-09 12:15:00,171.54,171.54,171.42,171.54,16632.0,154.3439,154.3439,154.2359,154.3439,16632.0
2022-02-09 12:20:00,171.55,171.56,171.38,171.47,14150.0,154.3529,154.3619,154.1999,154.2809,14150.0
2022-02-09 12:25:00,171.46,171.61,171.41,171.5,24101.0,154.2719,154.4069,154.2269,154.3079,24101.0
2022-02-09 12:30:00,171.48,171.48,171.31,171.43,23987.0,154.2899,154.2899,154.1369,154.2449,23987.0
2022-02-09 12:35:00,171.44,171.47,171.34,171.41,16778.0,154.2539,154.2809,154.1639,154.2269,16778.0
2022-02-09 12:40:00,171.4,171.43,171.35,171.37,14238.0,154.2179,154.2449,154.1729,154.1909,14238.0
2022-02-09 12:45:00,171.38,171.45,171.34,171.36,13854.0,154.1999,154.2629,154.1639,154.1819,13854.0
2022-02-09 12:50:00,171.36,171.39,171.28,171.3,15999.0,154.1819,154.2089,154.11,154.1279,15999.0
2022-02-09 12:55:00,171.3,171.5,171.3,171.46,18800.0,154.1279,154.3079,154.1279,154.2719,18800.0
2022-02-09 13:00:00,171.45,171.75,171.45,171.64,57502.0,154.2629,154.5328,154.2629,154.4339,57502.0
2022-02-09 13:05:00,171.57,171.67,171.54,171.58,12672.0,154.3709,154.4609,154.3439,154.3799,12672.0
2022-02-09 13:10:00,171.58,171.67,171.56,171.66,14873.0,154.3799,154.4609,154.3619,154.4519,14873.0
2022-02-09 13:15:00,171.68,171.73,171.63,171.7,11950.0,154.4699,154.5148,154.4249,154.4878,11950.0
2022-02-09 13:20:00,171.72,171.72,171.55,171.55,11818.0,154.5058,154.5058,154.3529,154.3529,11818.0
2022-02-09 13:25:00,171.58,171.69,171.53,171.68,23649.0,154.3799,154.4789,154.3349,154.4699,23649.0
2022-02-09 13:30:00,171.69,171.73,171.61,171.62,13426.0,154.4789,154.5148,154.4069,154.4159,13426.0
2022-02-09 13:35:00,171.63,171.77,171.62,171.68,22141.0,154.4249,154.5508,154.4159,154.4699,22141.0
2022-02-09 13:40:00,171.68,171.88,171.62,171.81,20557.0,154.4699,154.6498,154.4159,154.5868,20557.0
2022-02-09 13:45:00,171.81,171.88,171.74,171.8,17282.0,154.5868,154.6498,154.5238,154.5778,17282.0
2022-02-09 13:50:00,171.79,171.84,171.72,171.74,16938.0,154.5688,154.6138,154.5058,154.5238,16938.0
2022-02-09 13:55:00,171.72,171.74,171.6,171.6,18070.0,154.5058,154.5238,154.3979,154.3979,18070.0
2022-02-09 14:00:00,171.59,171.67,171.53,171.63,67861.0,154.3889,154.4609,154.3349,154.4249,67861.0
2022-02-09 14:05:00,171.61,171.74,171.57,171.74,43869.0,154.4069,154.5238,154.3709,154.5238,43869.0
2022-02-09 14:10:00,171.73,171.89,171.73,171.87,10882.0,154.5148,154.6588,154.5148,154.6408,10882.0
2022-02-09 14:15:00,171.86,172.13,171.86,172.08,28025.0,154.6318,154.8747,154.6318,154.8298,28025.0
2022-02-09 14:20:00,172.08,172.08,171.89,171.9,26707.0,154.8298,154.8298,154.6588,154.6678,26707.0
2022-02-09 14:25:00,171.87,171.93,171.78,171.8,15798.0,154.6408,154.6948,154.5598,154.5778,15798.0
2022-02-09 14:30:00,171.8,171.92,171.79,171.92,15596.0,154.5778,154.6858,154.5688,154.6858,15596.0
2022-02-09 14:35:00,171.91,171.91,171.71,171.73,18960.0,154.6768,154.6768,154.4968,154.5148,18960.0
2022-02-09 14:40:00,171.73,171.74,171.61,171.64,28321.0,154.5148,154.5238,154.4069,154.4339,28321.0
2022-02-09 14:45:00,171.64,171.73,171.54,171.56,61813.0,154.4339,154.5148,154.3439,154.3619,61813.0
2022-02-09 14:50:00,171.57,171.65,171.49,171.5,25599.0,154.3709,154.4429,154.2989,154.3079,25599.0
2022-02-09 14:55:00,171.49,171.62,171.45,171.45,26913.0,154.2989,154.4159,154.2629,154.2629,26913.0
2022-02-09 15:00:00,171.46,171.47,171.06,171.33,62946.0,154.2719,154.2809,153.912,154.1549,62946.0
2022-02-09 15:05:00,171.34,171.34,171.03,171.26,43302.0,154.1639,154.1639,153.885,154.092,43302.0
2022-02-09 15:10:00,171.26,171.35,171.23,171.34,23475.0,154.092,154.1729,154.065,154.1639,23475.0
2022-02-09 15:15:00,171.33,171.43,171.21,171.4,35237.0,154.1549,154.2449,154.047,154.2179,35237.0
2022-02-09 15:20:00,171.41,171.48,171.3,171.31,34481.0,154.2269,154.2899,154.1279,154.1369,34481.0
2022-02-09 15:25:00,171.29,171.5,171.28,171.5,41551.0,154.119,154.3079,154.11,154.3079,41551.0
2022-02-09 15:30:00,171.5,171.63,171.46,171.47,60697.0,154.3079,154.4249,154.2719,154.2809,60697.0
2022-02-09 15:35:00,171.47,171.56,171.38,171.46,91636.0,154.2809,154.3619,154.1999,154.2719,91636.0
2022-02-09 15:40:00,171.45,171.47,171.14,171.23,112223.0,154.2629,154.2809,153.984,154.065,112223.0
2022-02-09 15:45:00,171.25,171.52,171.22,171.5,94435.0,154.083,154.3259,154.056,154.3079,94435.0
2022-02-09 15:50:00,171.52,171.62,171.08,171.49,175511.0,154.3259,154.4159,153.93,154.2989,175511.0
2022-02-09 15:55:00,171.52,171.99,171.37,171.98,361286.0,154.3259,154.7488,154.1909,154.7398,361286.0
2022-02-10 09:30:00,168.66,168.99,167.3,167.64,286751.0,151.7526,152.0495,150.5289,150.8348,286751.0
2022-02-10 09:35:00,167.61,170.22,167.54,169.99,284905.0,150.8079,153.1562,150.7449,152.9493,284905.0
2022-02-10 09:40:00,170.06,171.28,169.89,171.08,121233.0,153.0123,154.11,152.8593,153.93,121233.0
2022-02-10 09:45:00,171.03,171.45,170.75,171.08,85501.0,153.885,154.2629,153.6331,153.93,85501.0
2022-02-10 09:50:00,171.0,171.08,169.58,169.62,93046.0,153.858,153.93,152.5804,152.6164,93046.0
2022-02-10 09:55:00,169.62,169.75,169.23,169.56,52931.0,152.6164,152.7333,152.2655,152.5624,52931.0
2022-02-10 10:00:00,169.55,170.25,169.38,169.99,67561.0,152.5534,153.1832,152.4004,152.9493,67561.0
2022-02-10 10:05:00,169.97,170.08,169.6,169.64,50917.0,152.9313,153.0302,152.5984,152.6344,50917.0
2022-02-10 10:10:00,169.72,169.92,169.5,169.86,36372.0,152.7063,152.8863,152.5084,152.8323,36372.0
2022-02-10 10:15:00,169.89,169.91,169.62,169.78,42979.0,152.8593,152.8773,152.6164,152.7603,42979.0
2022-02-10 10:20:00,169.89,170.03,169.32,169.35,23805.0,152.8593,152.9853,152.3464,152.3734,23805.0
2022-02-10 10:25:00,169.34,169.54,169.21,169.49,41612.0,152.3644,152.5444,152.2475,152.4994,41612.0
2022-02-10 10:30:00,169.54,169.65,169.34,169.53,35494.0,152.5444,152.6434,152.3644,152.5354,35494.0
2022-02-10 10:35:00,169.47,169.65,169.3,169.55,26295.0,152.4814,152.6434,152.3284,152.5534,26295.0
2022-02-10 10:40:00,169.58,169.79,169.28,169.76,52648.0,152.5804,152.7693,152.3104,152.7423,52648.0
2022-02-10 10:45:00,169.7,169.88,169.29,169.62,49661.0,152.6883,152.8503,152.3194,152.6164,49661.0
2022-02-10 10:50:00,169.61,169.67,169.21,169.25,19202.0,152.6074,152.6613,152.2475,152.2835,19202.0
2022-02-10 10:55:00,169.24,169.25,168.75,168.82,40702.0,152.2745,152.2835,151.8336,151.8966,40702.0
2022-02-10 11:00:00,168.83,169.01,168.54,168.83,35633.0,151.9056,152.0675,151.6446,151.9056,35633.0
2022-02-10 11:05:00,168.84,169.22,168.83,169.17,33552.0,151.9146,152.2565,151.9056,152.2115,33552.0
2022-02-10 11:10:00,169.12,169.35,169.02,169.28,33367.0,152.1665,152.3734,152.0765,152.3104,33367.0
2022-02-10 11:15:00,169.39,169.59,169.1,169.1,27325.0,152.4094,152.5894,152.1485,152.1485,27325.0
2022-02-10 11:20:00,169.14,169.14,168.86,169.02,66641.0,152.1845,152.1845,151.9325,152.0765,66641.0
2022-02-10 11:25:00,169.02,169.09,168.75,168.98,35557.0,152.0765,152.1395,151.8336,152.0405,35557.0
2022-02-10 11:30:00,168.96,169.12,168.67,168.67,32659.0,152.0225,152.1665,151.7616,151.7616,32659.0
2022-02-10 11:35:00,168.68,168.87,168.6,168.7,32960.0,151.7706,151.9415,151.6986,151.7886,32960.0
2022-02-10 11:40:00,168.74,168.8,168.52,168.65,24202.0,151.8246,151.8786,151.6266,151.7436,24202.0
2022-02-10 11:45:00,168.64,168.92,168.59,168.81,19493.0,151.7346,151.9865,151.6896,151.8876,19493.0
2022-02-10 11:50:00,168.82,169.06,168.73,169.03,30601.0,151.8966,152.1125,151.8156,152.0855,30601.0
2022-02-10 11:55:00,169.08,169.37,169.05,169.24,35381.0,152.1305,152.3914,152.1035,152.2745,35381.0
2022-02-10 12:00:00,169.25,169.69,169.25,169.65,28753.0,152.2835,152.6793,152.2835,152.6434,28753.0
2022-02-10 12:05:00,169.67,169.83,169.59,169.67,20840.0,152.6613,152.8053,152.5894,152.6613,20840.0
2022-02-10 12:10:00,169.66,169.76,169.47,169.54,12394.0,152.6524,152.7423,152.4814,152.5444,12394.0
2022-02-10 12:15:00,169.5,169.72,169.48,169.68,15262.0,152.5084,152.7063,152.4904,152.6703,15262.0
2022-02-10 12:20:00,169.65,169.83,169.6,169.77,23066.0,152.6434,152.8053,152.5984,152.7513,23066.0
2022-02-10 12:25:00,169.76,170.06,169.69,170.02,26561.0,152.7423,153.0123,152.6793,152.9763,26561.0
2022-02-10 12:30:00,170.01,170.17,170.01,170.05,24283.0,152.9673,153.1112,152.9673,153.0033,24283.0
2022-02-10 12:35:00,170.03,170.16,170.03,170.08,16893.0,152.9853,153.1022,152.9853,153.0302,16893.0
2022-02-10 12:40:00,170.08,170.17,169.96,169.97,18663.0,153.0302,153.1112,152.9223,152.9313,18663.0
2022-02-10 12:45:00,169.98,169.98,168.88,169.09,49060.0,152.9403,152.9403,151.9505,152.1395,49060.0
2022-02-10 12:50:00,169.09,169.16,168.68,168.85,25127.0,152.1395,152.2025,151.7706,151.9235,25127.0
2022-02-10 12:55:00,168.79,168.93,168.67,168.78,21924.0,151.8696,151.9955,151.7616,151.8606,21924.0
2022-02-10 13:00:00,168.76,168.78,168.54,168.62,22917.0,151.8426,151.8606,151.6446,151.7166,22917.0
2022-02-10 13:05:00,168.63,168.96,168.62,168.94,30787.0,151.7256,152.0225,151.7166,152.0045,30787.0
2022-02-10 13:10:00,168.91,169.13,168.85,169.04,36176.0,151.9775,152.1755,151.9235,152.0945,36176.0
2022-02-10 13:15:00,169.05,169.09,168.72,168.87,27773.0,152.1035,152.1395,151.8066,151.9415,27773.0
2022-02-10 13:20:00,168.88,169.0,168.77,169.0,17429.0,151.9505,152.0585,151.8516,152.0585,17429.0
2022-02-10 13:25:00,169.0,169.04,168.65,168.72,28395.0,152.0585,152.0945,151.7436,151.8066,28395.0
2022-02-10 13:30:00,168.71,168.77,168.35,168.35,46624.0,151.7976,151.8516,151.4737,151.4737,46624.0
2022-02-10 13:35:00,168.4,168.61,168.27,168.59,25803.0,151.5187,151.7076,151.4017,151.6896,25803.0
2022-02-10 13:40:00,168.62,168.73,168.47,168.48,17729.0,151.7166,151.8156,151.5816,151.5906,17729.0
2022-02-10 13:45:00,168.46,168.46,168.22,168.39,17862.0,151.5726,151.5726,151.3567,151.5097,17862.0
2022-02-10 13:50:00,168.38,168.4,168.16,168.27,18990.0,151.5007,151.5187,151.3027,151.4017,18990.0
2022-02-10 13:55:00,168.23,168.29,168.08,168.29,23013.0,151.3657,151.4197,151.2307,151.4197,23013.0
2022-02-10 14:00:00,168.25,168.47,168.2,168.39,33456.0,151.3837,151.5816,151.3387,151.5097,33456.0
2022-02-10 14:05:00,168.36,168.46,168.22,168.42,21465.0,151.4827,151.5726,151.3567,151.5367,21465.0
2022-02-10 14:10:00,168.4,168.43,168.03,168.18,25958.0,151.5187,151.5457,151.1858,151.3207,25958.0
2022-02-10 14:15:00,168.17,168.24,168.08,168.12,21469.0,151.3117,151.3747,151.2307,151.2667,21469.0
2022-02-10 14:20:00,168.13,168.25,168.11,168.17,27567.0,151.2757,151.3837,151.2577,151.3117,27567.0
2022-02-10 14:25:00,168.18,168.41,168.16,168.24,18745.0,151.3207,151.5277,151.3027,151.3747,18745.0
2022-02-10 14:30:00,168.25,168.29,168.09,168.13,16859.0,151.3837,151.4197,151.2397,151.2757,16859.0
2022-02-10 14:35:00,168.13,168.34,168.07,168.17,23823.0,151.2757,151.4647,151.2217,151.3117,23823.0
2022-02-10 14:40:00,168.18,168.36,168.17,168.21,27910.0,151.3207,151.4827,151.3117,151.3477,27910.0
2022-02-10 14:45:00,168.22,168.34,168.03,168.03,26805.0,151.3567,151.4647,151.1858,151.1858,26805.0
2022-02-10 14:50:00,168.06,168.23,167.99,168.07,38784.0,151.2127,151.3657,151.1498,151.2217,38784.0
2022-02-10 14:55:00,168.08,168.37,168.08,168.27,24018.0,151.2307,151.4917,151.2307,151.4017,24018.0
2022-02-10 15:00:00,168.26,168.51,168.22,168.44,26907.0,151.3927,151.6176,151.3567,151.5546,26907.0
2022-02-10 15:05:00,168.44,168.72,168.43,168.65,34073.0,151.5546,151.8066,151.5457,151.7436,34073.0
2022-02-10 15:10:00,168.66,168.83,168.57,168.82,40693.0,151.7526,151.9056,151.6716,151.8966,40693.0
2022-02-10 15:15:00,168.84,168.97,168.7,168.73,49210.0,151.9146,152.0315,151.7886,151.8156,49210.0
2022-02-10 15:20:00,168.75,168.81,168.61,168.7,42469.0,151.8336,151.8876,151.7076,151.7886,42469.0
2022-02-10 15:25:00,168.73,169.01,168.71,168.8,52937.0,151.8156,152.0675,151.7976,151.8786,52937.0
2022-02-10 15:30:00,168.76,168.8,168.47,168.5,59865.0,151.8426,151.8786,151.5816,151.6086,59865.0
2022-02-10 15:35:00,168.49,168.66,168.27,168.29,51487.0,151.5996,151.7526,151.4017,151.4197,51487.0
2022-02-10 15:40:00,168.27,168.44,168.2,168.28,54269.0,151.4017,151.5546,151.3387,151.4107,54269.0
2022-02-10 15:45:00,168.27,168.28,168.07,168.16,60867.0,151.4017,151.4107,151.2217,151.3027,60867.0
2022-02-10 15:50:00,168.18,168.25,167.85,168.2,185509.0,151.3207,151.3837,151.0238,151.3387,185509.0
2022-02-10 15:55:00,168.2,168.65,168.2,168.37,334402.0,151.3387,151.7436,151.3387,151.4917,334402.0
2022-02-11 09:30:00,168.06,168.41,167.69,168.09,130514.0,151.2127,151.5277,150.8798,151.2397,130514.0
2022-02-11 09:35:00,168.08,168.71,168.05,168.71,47365.0,151.2307,151.7976,151.2037,151.7976,47365.0
2022-02-11 09:40:00,168.77,169.18,168.68,169.09,41614.0,151.8516,152.2205,151.7706,152.1395,41614.0
2022-02-11 09:45:00,169.11,169.67,169.03,169.48,31323.0,152.1575,152.6613,152.0855,152.4904,31323.0
2022-02-11 09:50:00,169.45,169.78,169.42,169.71,34294.0,152.4634,152.7603,152.4364,152.6973,34294.0
2022-02-11 09:55:00,169.71,169.83,169.42,169.61,45909.0,152.6973,152.8053,152.4364,152.6074,45909.0
2022-02-11 10:00:00,169.63,169.92,169.37,169.66,61042.0,152.6254,152.8863,152.3914,152.6524,61042.0
2022-02-11 10:05:00,169.64,170.1,169.56,170.05,50737.0,152.6344,153.0482,152.5624,153.0033,50737.0
2022-02-11 10:10:00,170.05,170.07,169.76,169.96,52346.0,153.0033,153.0212,152.7423,152.9223,52346.0
2022-02-11 10:15:00,169.98,170.2,169.88,170.2,46404.0,152.9403,153.1382,152.8503,153.1382,46404.0
2022-02-11 10:20:00,170.21,170.31,169.93,170.2,32257.0,153.1472,153.2372,152.8953,153.1382,32257.0
2022-02-11 10:25:00,170.22,170.25,169.7,169.72,45407.0,153.1562,153.1832,152.6883,152.7063,45407.0
2022-02-11 10:30:00,169.75,169.76,169.19,169.19,63603.0,152.7333,152.7423,152.2295,152.2295,63603.0
2022-02-11 10:35:00,169.19,169.3,169.0,169.12,42059.0,152.2295,152.3284,152.0585,152.1665,42059.0
2022-02-11 10:40:00,169.13,169.4,169.11,169.2,25475.0,152.1755,152.4184,152.1575,152.2385,25475.0
2022-02-11 10:45:00,169.23,169.46,169.07,169.33,27388.0,152.2655,152.4724,152.1215,152.3554,27388.0
2022-02-11 10:50:00,169.31,169.53,169.12,169.27,24127.0,152.3374,152.5354,152.1665,152.3014,24127.0
2022-02-11 10:55:00,169.28,169.46,169.17,169.35,23224.0,152.3104,152.4724,152.2115,152.3734,23224.0
2022-02-11 11:00:00,169.36,169.68,169.22,169.68,24643.0,152.3824,152.6703,152.2565,152.6703,24643.0
2022-02-11 11:05:00,169.67,169.8,169.35,169.35,28955.0,152.6613,152.7783,152.3734,152.3734,28955.0
2022-02-11 11:10:00,169.33,169.51,169.15,169.5,20453.0,152.3554,152.5174,152.1935,152.5084,20453.0
2022-02-11 11:15:00,169.49,169.56,168.9,168.94,39334.0,152.4994,152.5624,151.9685,152.0045,39334.0
2022-02-11 11:20:00,168.93,169.05,168.86,168.87,26386.0,151.9955,152.1035,151.9325,151.9415,26386.0
2022-02-11 11:25:00,168.88,168.9,168.53,168.53,30910.0,151.9505,151.9685,151.6356,151.6356,30910.0
2022-02-11 11:30:00,168.53,168.76,168.46,168.76,31451.0,151.6356,151.8426,151.5726,151.8426,31451.0
2022-02-11 11:35:00,168.79,168.84,168.54,168.65,31526.0,151.8696,151.9146,151.6446,151.7436,31526.0
2022-02-11 11:40:00,168.68,168.69,168.22,168.31,23178.0,151.7706,151.7796,151.3567,151.4377,23178.0
2022-02-11 11:45:00,168.32,168.5,168.16,168.5,32691.0,151.4467,151.6086,151.3027,151.6086,32691.0
2022-02-11 11:50:00,168.44,168.64,168.44,168.57,25032.0,151.5546,151.7346,151.5546,151.6716,25032.0
2022-02-11 11:55:00,168.59,168.89,168.57,168.84,17494.0,151.6896,151.9595,151.6716,151.9146,17494.0
2022-02-11 12:00:00,168.82,168.97,168.77,168.97,12565.0,151.8966,152.0315,151.8516,152.0315,12565.0
2022-02-11 12:05:00,168.96,169.02,168.89,168.97,19552.0,152.0225,152.0765,151.9595,152.0315,19552.0
2022-02-11 12:10:00,168.99,169.14,168.94,168.98,15305.0,152.0495,152.1845,152.0045,152.0405,15305.0
2022-02-11 12:15:00,168.99,169.02,168.77,168.81,13490.0,152.0495,152.0765,151.8516,151.8876,13490.0
2022-02-11 12:20:00,168.82,168.82,168.71,168.71,12190.0,151.8966,151.8966,151.7976,151.7976,12190.0
2022-02-11 12:25:00,168.7,168.9,168.67,168.9,13539.0,151.7886,151.9685,151.7616,151.9685,13539.0
2022-02-11 12:30:00,168.88,168.96,168.8,168.84,11730.0,151.9505,152.0225,151.8786,151.9146,11730.0
2022-02-11 12:35:00,168.84,168.86,168.7,168.73,11288.0,151.9146,151.9325,151.7886,151.8156,11288.0
2022-02-11 12:40:00,168.72,168.8,168.61,168.65,11183.0,151.8066,151.8786,151.7076,151.7436,11183.0
2022-02-11 12:45:00,168.64,168.72,168.54,168.64,12477.0,151.7346,151.8066,151.6446,151.7346,12477.0
2022-02-11 12:50:00,168.66,168.71,168.59,168.67,10962.0,151.7526,151.7976,151.6896,151.7616,10962.0
2022-02-11 12:55:00,168.71,168.87,168.65,168.84,17152.0,151.7976,151.9415,151.7436,151.9146,17152.0
2022-02-11 13:00:00,168.85,169.12,168.83,169.09,17067.0,151.9235,152.1665,151.9056,152.1395,17067.0
2022-02-11 13:05:00,169.07,169.43,169.05,169.36,23458.0,152.1215,152.4454,152.1035,152.3824,23458.0
2022-02-11 13:10:00,169.35,169.44,169.15,169.17,16469.0,152.3734,152.4544,152.1935,152.2115,16469.0
2022-02-11 13:15:00,169.18,169.23,169.09,169.21,12287.0,152.2205,152.2655,152.1395,152.2475,12287.0
2022-02-11 13:20:00,169.22,169.27,169.11,169.2,12518.0,152.2565,152.3014,152.1575,152.2385,12518.0
2022-02-11 13:25:00,169.18,169.19,168.95,168.95,17354.0,152.2205,152.2295,152.0135,152.0135,17354.0
2022-02-11 13:30:00,168.94,168.94,168.74,168.86,16999.0,152.0045,152.0045,151.8246,151.9325,16999.0
2022-02-11 13:35:00,168.84,168.94,168.52,168.52,29001.0,151.9146,152.0045,151.6266,151.6266,29001.0
2022-02-11 13:40:00,168.53,168.66,168.21,168.32,30683.0,151.6356,151.7526,151.3477,151.4467,30683.0
2022-02-11 13:45:00,168.31,168.31,167.93,168.26,34964.0,151.4377,151.4377,151.0958,151.3927,34964.0
2022-02-11 13:50:00,168.29,168.66,168.09,168.6,62973.0,151.4197,151.7526,151.2397,151.6986,62973.0
2022-02-11 13:55:00,168.56,168.68,168.31,168.36,31058.0,151.6626,151.7706,151.4377,151.4827,31058.0
2022-02-11 14:00:00,168.32,168.77,168.25,168.77,30434.0,151.4467,151.8516,151.3837,151.8516,30434.0
2022-02-11 14:05:00,168.76,169.14,168.59,168.84,45957.0,151.8426,152.1845,151.6896,151.9146,45957.0
2022-02-11 14:10:00,168.83,169.18,168.71,169.18,25875.0,151.9056,152.2205,151.7976,152.2205,25875.0
2022-02-11 14:15:00,169.2,169.54,169.16,169.27,44025.0,152.2385,152.5444,152.2025,152.3014,44025.0
2022-02-11 14:20:00,169.26,169.5,169.19,169.19,31822.0,152.2924,152.5084,152.2295,152.2295,31822.0
2022-02-11 14:25:00,169.17,169.25,168.98,169.09,29030.0,152.2115,152.2835,152.0405,152.1395,29030.0
2022-02-11 14:30:00,169.11,169.66,169.06,169.59,33900.0,152.1575,152.6524,152.1125,152.5894,33900.0
2022-02-11 14:35:00,169.58,169.58,169.25,169.31,23682.0,152.5804,152.5804,152.2835,152.3374,23682.0
2022-02-11 14:40:00,169.29,169.49,169.17,169.22,94149.0,152.3194,152.4994,152.2115,152.2565,94149.0
2022-02-11 14:45:00,169.21,169.26,168.88,168.93,24047.0,152.2475,152.2924,151.9505,151.9955,24047.0
2022-02-11 14:50:00,168.93,168.93,168.65,168.92,24939.0,151.9955,151.9955,151.7436,151.9865,24939.0
2022-02-11 14:55:00,168.92,169.22,168.91,169.15,28284.0,151.9865,152.2565,151.9775,152.1935,28284.0
2022-02-11 15:00:00,169.12,169.4,169.04,169.32,42563.0,152.1665,152.4184,152.0945,152.3464,42563.0
2022-02-11 15:05:00,169.3,169.34,168.98,169.08,44969.0,152.3284,152.3644,152.0405,152.1305,44969.0
2022-02-11 15:10:00,169.1,169.24,168.92,169.09,33763.0,152.1485,152.2745,151.9865,152.1395,33763.0
2022-02-11 15:15:00,169.09,169.21,168.74,168.91,53312.0,152.1395,152.2475,151.8246,151.9775,53312.0
2022-02-11 15:20:00,168.92,169.05,168.68,168.69,32408.0,151.9865,152.1035,151.7706,151.7796,32408.0
2022-02-11 15:25:00,168.73,168.8,168.56,168.77,43477.0,151.8156,151.8786,151.6626,151.8516,43477.0
2022-02-11 15:30:00,168.76,168.81,168.42,168.76,55863.0,151.8426,151.8876,151.5367,151.8426,55863.0
2022-02-11 15:35:00,168.73,168.74,168.27,168.32,85066.0,151.8156,151.8246,151.4017,151.4467,85066.0
2022-02-11 15:40:00,168.36,168.6,168.14,168.6,86641.0,151.4827,151.6986,151.2847,151.6986,86641.0
2022-02-11 15:45:00,168.55,169.11,168.54,169.11,72530.0,151.6536,152.1575,151.6446,152.1575,72530.0
2022-02-11 15:50:00,169.11,169.12,168.53,168.76,140947.0,152.1575,152.1665,151.6356,151.8426,140947.0
2022-02-11 15:55:00,168.72,169.13,168.47,168.52,337848.0,151.8066,152.1755,151.5816,151.6266,337848.0
2022-02-14 09:30:00,169.21,169.79,168.77,168.77,120110.0,152.2475,152.7693,151.8516,151.8516,120110.0
2022-02-14 09:35:00,168.73,168.8,168.24,168.31,36184.0,151.8156,151.8786,151.3747,151.4377,36184.0
2022-02-14 09:40:00,168.28,168.38,167.52,167.55,45894.0,151.4107,151.5007,150.7269,150.7539,45894.0
2022-02-14 09:45:00,167.52,167.54,166.84,166.9,49817.0,150.7269,150.7449,150.115,150.169,49817.0
2022-02-14 09:50:00,166.93,167.01,166.71,166.85,33512.0,150.196,150.268,149.9981,150.124,33512.0
2022-02-14 09:55:00,166.87,167.29,166.87,167.29,24500.0,150.142,150.5199,150.142,150.5199,24500.0
2022-02-14 10:00:00,167.29,167.5,167.15,167.15,37535.0,150.5199,150.7089,150.394,150.394,37535.0
2022-02-14 10:05:00,167.12,167.14,166.65,166.65,31110.0,150.367,150.385,149.9441,149.9441,31110.0
2022-02-14 10:10:00,166.59,166.86,166.52,166.52,20706.0,149.8901,150.133,149.8271,149.8271,20706.0
2022-02-14 10:15:00,166.58,166.73,166.17,166.71,23039.0,149.8811,150.0161,149.5122,149.9981,23039.0
2022-02-14 10:20:00,166.71,167.13,166.63,167.0,24360.0,149.9981,150.376,149.9261,150.259,24360.0
2022-02-14 10:25:00,166.99,167.0,166.66,166.82,27489.0,150.25,150.259,149.9531,150.097,27489.0
2022-02-14 10:30:00,166.75,166.89,166.53,166.84,32718.0,150.0341,150.16,149.8361,150.115,32718.0
2022-02-14 10:35:00,166.82,166.93,166.52,166.59,22663.0,150.097,150.196,149.8271,149.8901,22663.0
2022-02-14 10:40:00,166.6,166.62,166.13,166.2,17971.0,149.8991,149.9171,149.4762,149.5392,17971.0
2022-02-14 10:45:00,166.22,166.22,165.87,165.92,54962.0,149.5572,149.5572,149.2423,149.2873,54962.0
2022-02-14 10:50:00,165.94,165.98,165.71,165.73,46249.0,149.3053,149.3413,149.0983,149.1163,46249.0
2022-02-14 10:55:00,165.72,165.78,165.45,165.54,50772.0,149.1073,149.1613,148.8644,148.9454,50772.0
2022-02-14 11:00:00,165.56,165.87,165.5,165.84,28042.0,148.9634,149.2423,148.9094,149.2153,28042.0
2022-02-14 11:05:00,165.79,165.98,165.51,165.61,32195.0,149.1703,149.3413,148.9184,149.0083,32195.0
2022-02-14 11:10:00,165.61,165.63,165.23,165.27,31292.0,149.0083,149.0263,148.6664,148.7024,31292.0
2022-02-14 11:15:00,165.27,165.71,165.21,165.54,56581.0,148.7024,149.0983,148.6484,148.9454,56581.0
2022-02-14 11:20:00,165.51,165.51,165.18,165.19,22872.0,148.9184,148.9184,148.6215,148.6304,22872.0
2022-02-14 11:25:00,165.21,165.32,165.1,165.28,34219.0,148.6484,148.7474,148.5495,148.7114,34219.0
2022-02-14 11:30:00,165.28,165.81,165.2,165.81,70425.0,148.7114,149.1883,148.6394,149.1883,70425.0
2022-02-14 11:35:00,165.76,165.93,165.62,165.86,25732.0,149.1433,149.2963,149.0173,149.2333,25732.0
2022-02-14 11:40:00,165.82,165.98,165.8,165.85,20489.0,149.1973,149.3413,149.1793,149.2243,20489.0
2022-02-14 11:45:00,165.88,166.12,165.88,166.09,24079.0,149.2513,149.4672,149.2513,149.4402,24079.0
2022-02-14 11:50:00,166.11,166.16,165.93,165.94,9557.0,149.4582,149.5032,149.2963,149.3053,9557.0
2022-02-14 11:55:00,165.93,166.34,165.93,166.34,23397.0,149.2963,149.6652,149.2963,149.6652,23397.0
2022-02-14 12:00:00,166.32,166.43,166.23,166.28,14190.0,149.6472,149.7461,149.5662,149.6112,14190.0
2022-02-14 12:05:00,166.22,166.24,165.88,165.9,16879.0,149.5572,149.5752,149.2513,149.2693,16879.0
2022-02-14 12:10:00,165.92,166.05,165.9,166.03,14438.0,149.2873,149.4042,149.2693,149.3862,14438.0
2022-02-14 12:15:00,166.03,166.2,166.0,166.15,31858.0,149.3862,149.5392,149.3592,149.4942,31858.0
2022-02-14 12:20:00,166.14,166.29,166.12,166.29,72563.0,149.4852,149.6202,149.4672,149.6202,72563.0
2022-02-14 12:25:00,166.29,166.49,166.29,166.46,20633.0,149.6202,149.8001,149.6202,149.7731,20633.0
2022-02-14 12:30:00,166.49,166.71,166.49,166.56,19061.0,149.8001,149.9981,149.8001,149.8631,19061.0
2022-02-14 12:35:00,166.57,166.57,166.42,166.49,21947.0,149.8721,149.8721,149.7371,149.8001,21947.0
2022-02-14 12:40:00,166.46,166.67,166.46,166.58,20516.0,149.7731,149.9621,149.7731,149.8811,20516.0
2022-02-14 12:45:00,166.55,166.59,166.4,166.59,36648.0,149.8541,149.8901,149.7192,149.8901,36648.0
2022-02-14 12:50:00,166.59,166.68,166.53,166.66,13991.0,149.8901,149.9711,149.8361,149.9531,13991.0
2022-02-14 12:55:00,166.64,166.68,166.51,166.59,22814.0,149.9351,149.9711,149.8181,149.8901,22814.0
2022-02-14 13:00:00,166.59,166.7,166.57,166.7,35913.0,149.8901,149.9891,149.8721,149.9891,35913.0
2022-02-14 13:05:00,166.7,166.76,166.6,166.6,36182.0,149.9891,150.0431,149.8991,149.8991,36182.0
2022-02-14 13:10:00,166.61,166.87,166.57,166.74,22632.0,149.9081,150.142,149.8721,150.0251,22632.0
2022-02-14 13:15:00,166.74,166.75,166.5,166.53,20476.0,150.0251,150.0341,149.8091,149.8361,20476.0
2022-02-14 13:20:00,166.57,166.61,166.39,166.46,23095.0,149.8721,149.9081,149.7102,149.7731,23095.0
2022-02-14 13:25:00,166.45,166.59,166.41,166.52,22801.0,149.7641,149.8901,149.7281,149.8271,22801.0
2022-02-14 13:30:00,166.5,166.52,166.34,166.44,19856.0,149.8091,149.8271,149.6652,149.7551,19856.0
2022-02-14 13:35:00,166.45,166.57,166.38,166.56,33438.0,149.7641,149.8721,149.7012,149.8631,33438.0
2022-02-14 13:40:00,166.56,166.6,166.28,166.36,23807.0,149.8631,149.8991,149.6112,149.6832,23807.0
2022-02-14 13:45:00,166.38,166.44,166.18,166.31,25415.0,149.7012,149.7551,149.5212,149.6382,25415.0
2022-02-14 13:50:00,166.31,166.34,165.93,165.97,30022.0,149.6382,149.6652,149.2963,149.3323,30022.0
2022-02-14 13:55:00,165.95,166.2,165.89,165.96,21916.0,149.3143,149.5392,149.2603,149.3233,21916.0
2022-02-14 14:00:00,165.93,166.09,165.87,165.99,36772.0,149.2963,149.4402,149.2423,149.3503,36772.0
2022-02-14 14:05:00,165.98,165.98,165.74,165.78,37712.0,149.3413,149.3413,149.1253,149.1613,37712.0
2022-02-14 14:10:00,165.76,165.96,165.68,165.9,60148.0,149.1433,149.3233,149.0713,149.2693,60148.0
2022-02-14 14:15:00,165.9,166.12,165.81,166.07,24694.0,149.2693,149.4672,149.1883,149.4222,24694.0
2022-02-14 14:20:00,166.08,166.09,165.86,165.87,24573.0,149.4312,149.4402,149.2333,149.2423,24573.0
2022-02-14 14:25:00,165.88,166.55,165.83,166.12,36194.0,149.2513,149.8541,149.2063,149.4672,36194.0
2022-02-14 14:30:00,166.06,166.28,165.91,166.26,32894.0,149.4132,149.6112,149.2783,149.5932,32894.0
2022-02-14 14:35:00,166.26,166.4,166.1,166.18,24384.0,149.5932,149.7192,149.4492,149.5212,24384.0
2022-02-14 14:40:00,166.17,166.31,166.08,166.13,18750.0,149.5122,149.6382,149.4312,149.4762,18750.0
2022-02-14 14:45:00,166.11,166.21,165.95,166.0,23071.0,149.4582,149.5482,149.3143,149.3592,23071.0
2022-02-14 14:50:00,166.01,166.34,166.01,166.09,16367.0,149.3682,149.6652,149.3682,149.4402,16367.0
2022-02-14 14:55:00,166.1,166.1,165.91,166.04,20017.0,149.4492,149.4492,149.2783,149.3952,20017.0
2022-02-14 15:00:00,166.01,166.1,165.97,166.02,25781.0,149.3682,149.4492,149.3323,149.3772,25781.0
2022-02-14 15:05:00,166.04,166.21,165.84,166.15,18176.0,149.3952,149.5482,149.2153,149.4942,18176.0
2022-02-14 15:10:00,166.13,166.31,165.99,166.27,26800.0,149.4762,149.6382,149.3503,149.6022,26800.0
2022-02-14 15:15:00,166.3,166.3,166.04,166.07,43829.0,149.6292,149.6292,149.3952,149.4222,43829.0
2022-02-14 15:20:00,166.06,166.46,165.97,166.38,43909.0,149.4132,149.7731,149.3323,149.7012,43909.0
2022-02-14 15:25:00,166.36,166.39,166.04,166.09,41823.0,149.6832,149.7102,149.3952,149.4402,41823.0
2022-02-14 15:30:00,166.08,166.41,166.03,166.36,72966.0,149.4312,149.7281,149.3862,149.6832,72966.0
2022-02-14 15:35:00,166.34,166.55,166.34,166.55,37107.0,149.6652,149.8541,149.6652,149.8541,37107.0
2022-02-14 15:40:00,166.56,166.82,166.54,166.82,58335.0,149.8631,150.097,149.8451,150.097,58335.0
2022-02-14 15:45:00,166.83,166.87,166.51,166.76,112347.0,150.106,150.142,149.8181,150.0431,112347.0
2022-02-14 15:50:00,166.76,166.93,166.5,166.9,202628.0,150.0431,150.196,149.8091,150.169,202628.0
2022-02-14 15:55:00,166.9,166.94,166.46,166.64,397640.0,150.169,150.205,149.7731,149.9351,397640.0
2022-02-15 09:30:00,166.83,167.89,166.74,167.77,179359.0,150.106,151.0598,150.0251,150.9518,179359.0
2022-02-15 09:35:00,167.79,168.21,167.71,167.97,45833.0,150.9698,151.3477,150.8978,151.1318,45833.0
2022-02-15 09:40:00,167.97,168.25,167.76,167.76,36380.0,151.1318,151.3837,150.9428,150.9428,36380.0
2022-02-15 09:45:00,167.77,167.93,167.46,167.46,50286.0,150.9518,151.0958,150.6729,150.6729,50286.0
2022-02-15 09:50:00,167.45,167.59,167.31,167.55,21338.0,150.6639,150.7899,150.5379,150.7539,21338.0
2022-02-15 09:55:00,167.55,167.75,167.5,167.57,31911.0,150.7539,150.9338,150.7089,150.7719,31911.0
2022-02-15 10:00:00,167.59,167.65,167.21,167.48,34331.0,150.7899,150.8438,150.448,150.6909,34331.0
2022-02-15 10:05:00,167.46,167.5,167.32,167.35,32522.0,150.6729,150.7089,150.5469,150.5739,32522.0
2022-02-15 10:10:00,167.37,167.43,167.27,167.41,20530.0,150.5919,150.6459,150.5019,150.6279,20530.0
2022-02-15 10:15:00,167.38,167.82,167.38,167.74,29696.0,150.6009,150.9968,150.6009,150.9248,29696.0
2022-02-15 10:20:00,167.77,167.8,167.54,167.68,21999.0,150.9518,150.9788,150.7449,150.8708,21999.0
2022-02-15 10:25:00,167.65,167.72,167.52,167.68,12973.0,150.8438,150.9068,150.7269,150.8708,12973.0
2022-02-15 10:30:00,167.66,167.69,167.38,167.41,22591.0,150.8528,150.8798,150.6009,150.6279,22591.0
2022-02-15 10:35:00,167.4,167.52,167.34,167.44,21885.0,150.6189,150.7269,150.5649,150.6549,21885.0
2022-02-15 10:40:00,167.46,167.63,167.4,167.6,16324.0,150.6729,150.8258,150.6189,150.7989,16324.0
2022-02-15 10:45:00,167.61,167.81,167.61,167.64,36491.0,150.8079,150.9878,150.8079,150.8348,36491.0
2022-02-15 10:50:00,167.63,167.64,167.51,167.53,28707.0,150.8258,150.8348,150.7179,150.7359,28707.0
2022-02-15 10:55:00,167.54,167.74,167.52,167.67,24262.0,150.7449,150.9248,150.7269,150.8618,24262.0
2022-02-15 11:00:00,167.67,167.73,167.53,167.53,22754.0,150.8618,150.9158,150.7359,150.7359,22754.0
2022-02-15 11:05:00,167.57,167.62,167.44,167.55,26642.0,150.7719,150.8169,150.6549,150.7539,26642.0
2022-02-15 11:10:00,167.53,167.53,167.33,167.34,9616.0,150.7359,150.7359,150.5559,150.5649,9616.0
2022-02-15 11:15:00,167.34,167.36,167.09,167.13,13195.0,150.5649,150.5829,150.34,150.376,13195.0
2022-02-15 11:20:00,167.12,167.12,166.85,166.9,16138.0,150.367,150.367,150.124,150.169,16138.0
2022-02-15 11:25:00,166.9,166.9,166.61,166.71,10320.0,150.169,150.169,149.9081,149.9981,10320.0
2022-02-15 11:30:00,166.72,166.88,166.7,166.81,15949.0,150.0071,150.151,149.9891,150.0881,15949.0
2022-02-15 11:35:00,166.81,167.03,166.81,167.0,23086.0,150.0881,150.286,150.0881,150.259,23086.0
2022-02-15 11:40:00,166.97,167.08,166.89,166.93,20503.0,150.232,150.331,150.16,150.196,20503.0
2022-02-15 11:45:00,166.92,167.0,166.74,166.77,11410.0,150.187,150.259,150.0251,150.0521,11410.0
2022-02-15 11:50:00,166.8,166.8,166.46,166.53,14268.0,150.0791,150.0791,149.7731,149.8361,14268.0
2022-02-15 11:55:00,166.58,166.78,166.57,166.75,10909.0,149.8811,150.0611,149.8721,150.0341,10909.0
2022-02-15 12:00:00,166.75,166.8,166.68,166.72,10929.0,150.0341,150.0791,149.9711,150.0071,10929.0
2022-02-15 12:05:00,166.7,166.73,166.58,166.62,19938.0,149.9891,150.0161,149.8811,149.9171,19938.0
2022-02-15 12:10:00,166.63,166.64,166.43,166.45,30167.0,149.9261,149.9351,149.7461,149.7641,30167.0
2022-02-15 12:15:00,166.45,166.56,166.38,166.47,10796.0,149.7641,149.8631,149.7012,149.7821,10796.0
2022-02-15 12:20:00,166.46,166.54,166.36,166.48,10434.0,149.7731,149.8451,149.6832,149.7911,10434.0
2022-02-15 12:25:00,166.5,166.56,166.46,166.48,15764.0,149.8091,149.8631,149.7731,149.7911,15764.0
2022-02-15 12:30:00,166.46,166.54,166.4,166.44,20239.0,149.7731,149.8451,149.7192,149.7551,20239.0
2022-02-15 12:35:00,166.46,166.5,166.39,166.48,13119.0,149.7731,149.8091,149.7102,149.7911,13119.0
2022-02-15 12:40:00,166.46,166.49,166.39,166.46,15830.0,149.7731,149.8001,149.7102,149.7731,15830.0
2022-02-15 12:45:00,166.47,166.52,166.31,166.32,32224.0,149.7821,149.8271,149.6382,149.6472,32224.0
2022-02-15 12:50:00,166.33,166.42,166.29,166.35,7564.0,149.6562,149.7371,149.6202,149.6742,7564.0
2022-02-15 12:55:00,166.34,166.39,166.28,166.32,14425.0,149.6652,149.7102,149.6112,149.6472,14425.0
2022-02-15 13:00:00,166.36,166.4,166.29,166.29,10812.0,149.6832,149.7192,149.6202,149.6202,10812.0
2022-02-15 13:05:00,166.28,166.34,166.23,166.31,12601.0,149.6112,149.6652,149.5662,149.6382,12601.0
2022-02-15 13:10:00,166.3,166.37,166.26,166.29,13979.0,149.6292,149.6922,149.5932,149.6202,13979.0
2022-02-15 13:15:00,166.3,166.34,166.26,166.27,8181.0,149.6292,149.6652,149.5932,149.6022,8181.0
2022-02-15 13:20:00,166.28,166.5,166.28,166.42,23318.0,149.6112,149.8091,149.6112,149.7371,23318.0
2022-02-15 13:25:00,166.45,166.5,166.38,166.5,15155.0,149.7641,149.8091,149.7012,149.8091,15155.0
2022-02-15 13:30:00,166.52,166.58,166.4,166.42,18305.0,149.8271,149.8811,149.7192,149.7371,18305.0
2022-02-15 13:35:00,166.42,166.45,166.32,166.32,15119.0,149.7371,149.7641,149.6472,149.6472,15119.0
2022-02-15 13:40:00,166.32,166.43,166.28,166.41,17080.0,149.6472,149.7461,149.6112,149.7281,17080.0
2022-02-15 13:45:00,166.42,166.42,166.26,166.32,11959.0,149.7371,149.7371,149.5932,149.6472,11959.0
2022-02-15 13:50:00,166.33,166.34,166.17,166.21,9798.0,149.6562,149.6652,149.5122,149.5482,9798.0
2022-02-15 13:55:00,166.21,166.3,166.21,166.27,13629.0,149.5482,149.6292,149.5482,149.6022,13629.0
2022-02-15 14:00:00,166.28,166.28,166.04,166.06,20445.0,149.6112,149.6112,149.3952,149.4132,20445.0
2022-02-15 14:05:00,166.08,166.12,165.92,165.92,19611.0,149.4312,149.4672,149.2873,149.2873,19611.0
2022-02-15 14:10:00,165.95,165.98,165.86,165.86,13740.0,149.3143,149.3413,149.2333,149.2333,13740.0
2022-02-15 14:15:00,165.88,166.01,165.84,166.0,14129.0,149.2513,149.3682,149.2153,149.3592,14129.0
2022-02-15 14:20:00,166.0,166.03,165.91,166.0,14905.0,149.3592,149.3862,149.2783,149.3592,14905.0
2022-02-15 14:25:00,166.01,166.1,166.01,166.09,17130.0,149.3682,149.4492,149.3682,149.4402,17130.0
2022-02-15 14:30:00,166.08,166.17,166.07,166.12,19129.0,149.4312,149.5122,149.4222,149.4672,19129.0
2022-02-15 14:35:00,166.13,166.16,165.95,165.96,27885.0,149.4762,149.5032,149.3143,149.3233,27885.0
2022-02-15 14:40:00,165.96,165.98,165.68,165.9,21477.0,149.3233,149.3413,149.0713,149.2693,21477.0
2022-02-15 14:45:00,165.91,165.91,165.74,165.77,13275.0,149.2783,149.2783,149.1253,149.1523,13275.0
2022-02-15 14:50:00,165.76,165.84,165.73,165.74,11397.0,149.1433,149.2153,149.1163,149.1253,11397.0
2022-02-15 14:55:00,165.74,165.91,165.72,165.9,18558.0,149.1253,149.2783,149.1073,149.2693,18558.0
2022-02-15 15:00:00,165.89,166.02,165.88,166.01,21303.0,149.2603,149.3772,149.2513,149.3682,21303.0
2022-02-15 15:05:00,165.99,165.99,165.81,165.83,40975.0,149.3503,149.3503,149.1883,149.2063,40975.0
2022-02-15 15:10:00,165.83,165.91,165.79,165.91,24920.0,149.2063,149.2783,149.1703,149.2783,24920.0
2022-02-15 15:15:00,165.91,165.92,165.74,165.88,29190.0,149.2783,149.2873,149.1253,149.2513,29190.0
2022-02-15 15:20:00,165.87,165.9,165.72,165.77,36682.0,149.2423,149.2693,149.1073,149.1523,36682.0
2022-02-15 15:25:00,165.77,165.78,165.65,165.7,44368.0,149.1523,149.1613,149.0443,149.0893,44368.0
2022-02-15 15:30:00,165.7,165.72,165.5,165.57,60100.0,149.0893,149.1073,148.9094,148.9724,60100.0
2022-02-15 15:35:00,165.57,165.68,165.36,165.4,54893.0,148.9724,149.0713,148.7834,148.8194,54893.0
2022-02-15 15:40:00,165.39,165.54,165.26,165.49,62447.0,148.8104,148.9454,148.6934,148.9004,62447.0
2022-02-15 15:45:00,165.5,165.58,165.31,165.55,61971.0,148.9094,148.9814,148.7384,148.9544,61971.0
2022-02-15 15:50:00,165.56,166.0,165.56,165.85,160311.0,148.9634,149.3592,148.9634,149.2243,160311.0
2022-02-15 15:55:00,165.86,166.02,165.68,165.94,279452.0,149.2333,149.3772,149.0713,149.3053,279452.0
2022-02-16 09:30:00,165.56,166.7,165.56,166.57,134875.0,148.9634,149.9891,148.9634,149.8721,134875.0
2022-02-16 09:35:00,166.58,167.09,166.18,167.09,35506.0,149.8811,150.34,149.5212,150.34,35506.0
2022-02-16 09:40:00,167.05,167.2,166.68,166.86,24829.0,150.304,150.439,149.9711,150.133,24829.0
2022-02-16 09:45:00,166.85,167.15,166.36,166.36,63562.0,150.124,150.394,149.6832,149.6832,63562.0
2022-02-16 09:50:00,166.36,166.51,166.16,166.38,20408.0,149.6832,149.8181,149.5032,149.7012,20408.0
2022-02-16 09:55:00,166.34,166.44,166.02,166.16,26223.0,149.6652,149.7551,149.3772,149.5032,26223.0
2022-02-16 10:00:00,166.15,166.42,165.9,166.06,28648.0,149.4942,149.7371,149.2693,149.4132,28648.0
2022-02-16 10:05:00,166.03,166.16,165.69,165.82,17602.0,149.3862,149.5032,149.0803,149.1973,17602.0
2022-02-16 10:10:00,165.82,166.15,165.82,166.07,18560.0,149.1973,149.4942,149.1973,149.4222,18560.0
2022-02-16 10:15:00,166.03,166.03,165.73,165.73,12679.0,149.3862,149.3862,149.1163,149.1163,12679.0
2022-02-16 10:20:00,165.79,165.93,165.74,165.75,13006.0,149.1703,149.2963,149.1253,149.1343,13006.0
2022-02-16 10:25:00,165.76,165.76,165.45,165.51,15299.0,149.1433,149.1433,148.8644,148.9184,15299.0
2022-02-16 10:30:00,165.55,165.61,165.26,165.31,21457.0,148.9544,149.0083,148.6934,148.7384,21457.0
2022-02-16 10:35:00,165.32,165.46,165.17,165.2,16785.0,148.7474,148.8734,148.6125,148.6394,16785.0
2022-02-16 10:40:00,165.18,165.18,164.85,164.96,44388.0,148.6215,148.6215,148.3245,148.4235,44388.0
2022-02-16 10:45:00,164.95,164.97,164.74,164.75,33457.0,148.4145,148.4325,148.2256,148.2346,33457.0
2022-02-16 10:50:00,164.77,164.85,164.58,164.69,19547.0,148.2526,148.3245,148.0816,148.1806,19547.0
2022-02-16 10:55:00,164.69,164.8,164.54,164.79,24099.0,148.1806,148.2795,148.0456,148.2705,24099.0
2022-02-16 11:00:00,164.8,165.15,164.8,165.14,28987.0,148.2795,148.5945,148.2795,148.5855,28987.0
2022-02-16 11:05:00,165.15,165.24,165.01,165.06,15133.0,148.5945,148.6754,148.4685,148.5135,15133.0
2022-02-16 11:10:00,165.05,165.2,165.03,165.18,10197.0,148.5045,148.6394,148.4865,148.6215,10197.0
2022-02-16 11:15:00,165.17,165.24,164.91,164.99,16821.0,148.6125,148.6754,148.3785,148.4505,16821.0
2022-02-16 11:20:00,165.0,165.15,164.84,165.14,14188.0,148.4595,148.5945,148.3155,148.5855,14188.0
2022-02-16 11:25:00,165.15,165.51,165.15,165.5,24229.0,148.5945,148.9184,148.5945,148.9094,24229.0
2022-02-16 11:30:00,165.45,165.64,165.44,165.51,16734.0,148.8644,149.0353,148.8554,148.9184,16734.0
2022-02-16 11:35:00,165.52,165.64,165.42,165.49,19445.0,148.9274,149.0353,148.8374,148.9004,19445.0
2022-02-16 11:40:00,165.49,165.5,165.26,165.36,13131.0,148.9004,148.9094,148.6934,148.7834,13131.0
2022-02-16 11:45:00,165.39,165.46,165.26,165.45,16666.0,148.8104,148.8734,148.6934,148.8644,16666.0
2022-02-16 11:50:00,165.45,165.55,165.45,165.46,17439.0,148.8644,148.9544,148.8644,148.8734,17439.0
2022-02-16 11:55:00,165.46,165.53,165.45,165.49,4662.0,148.8734,148.9364,148.8644,148.9004,4662.0
2022-02-16 12:00:00,165.49,165.71,165.48,165.67,6705.0,148.9004,149.0983,148.8914,149.0623,6705.0
2022-02-16 12:05:00,165.69,165.75,165.51,165.55,8979.0,149.0803,149.1343,148.9184,148.9544,8979.0
2022-02-16 12:10:00,165.53,165.53,165.42,165.49,13113.0,148.9364,148.9364,148.8374,148.9004,13113.0
2022-02-16 12:15:00,165.49,165.52,165.41,165.5,11696.0,148.9004,148.9274,148.8284,148.9094,11696.0
2022-02-16 12:20:00,165.49,165.66,165.49,165.64,15144.0,148.9004,149.0533,148.9004,149.0353,15144.0
2022-02-16 12:25:00,165.66,165.71,165.61,165.62,8327.0,149.0533,149.0983,149.0083,149.0173,8327.0
2022-02-16 12:30:00,165.61,165.65,165.34,165.35,17834.0,149.0083,149.0443,148.7654,148.7744,17834.0
2022-02-16 12:35:00,165.37,165.47,165.3,165.44,19041.0,148.7924,148.8824,148.7294,148.8554,19041.0
2022-02-16 12:40:00,165.42,165.57,165.34,165.37,12144.0,148.8374,148.9724,148.7654,148.7924,12144.0
2022-02-16 12:45:00,165.38,165.46,165.34,165.4,6906.0,148.8014,148.8734,148.7654,148.8194,6906.0
2022-02-16 12:50:00,165.43,165.61,165.42,165.58,7100.0,148.8464,149.0083,148.8374,148.9814,7100.0
2022-02-16 12:55:00,165.58,165.75,165.58,165.71,7915.0,148.9814,149.1343,148.9814,149.0983,7915.0
2022-02-16 13:00:00,165.7,165.85,165.7,165.8,13333.0,149.0893,149.2243,149.0893,149.1793,13333.0
2022-02-16 13:05:00,165.8,165.91,165.78,165.91,8754.0,149.1793,149.2783,149.1613,149.2783,8754.0
2022-02-16 13:10:00,165.92,165.92,165.8,165.83,10175.0,149.2873,149.2873,149.1793,149.2063,10175.0
2022-02-16 13:15:00,165.85,165.89,165.79,165.83,10920.0,149.2243,149.2603,149.1703,149.2063,10920.0
2022-02-16 13:20:00,165.81,165.83,165.71,165.79,11829.0,149.1883,149.2063,149.0983,149.1703,11829.0
2022-02-16 13:25:00,165.85,165.88,165.77,165.82,7434.0,149.2243,149.2513,149.1523,149.1973,7434.0
2022-02-16 13:30:00,165.81,165.96,165.81,165.91,18502.0,149.1883,149.3233,149.1883,149.2783,18502.0
2022-02-16 13:35:00,165.89,165.9,165.72,165.74,18610.0,149.2603,149.2693,149.1073,149.1253,18610.0
2022-02-16 13:40:00,165.73,165.74,165.64,165.72,8133.0,149.1163,149.1253,149.0353,149.1073,8133.0
2022-02-16 13:45:00,165.73,165.74,165.54,165.55,12040.0,149.1163,149.1253,148.9454,148.9544,12040.0
2022-02-16 13:50:00,165.54,165.72,165.52,165.7,13972.0,148.9454,149.1073,148.9274,149.0893,13972.0
2022-02-16 13:55:00,165.69,165.74,165.56,165.74,12355.0,149.0803,149.1253,148.9634,149.1253,12355.0
2022-02-16 14:00:00,165.72,166.3,165.56,166.19,40673.0,149.1073,149.6292,148.9634,149.5302,40673.0
2022-02-16 14:05:00,166.21,166.3,165.98,166.02,33251.0,149.5482,149.6292,149.3413,149.3772,33251.0
2022-02-16 14:10:00,165.99,166.06,165.8,165.86,18401.0,149.3503,149.4132,149.1793,149.2333,18401.0
2022-02-16 14:15:00,165.87,166.11,165.87,166.01,16733.0,149.2423,149.4582,149.2423,149.3682,16733.0
2022-02-16 14:20:00,166.0,166.43,165.99,166.42,26205.0,149.3592,149.7461,149.3503,149.7371,26205.0
2022-02-16 14:25:00,166.4,166.41,166.17,166.23,14630.0,149.7192,149.7281,149.5122,149.5662,14630.0
2022-02-16 14:30:00,166.29,166.53,166.27,166.31,20383.0,149.6202,149.8361,149.6022,149.6382,20383.0
2022-02-16 14:35:00,166.31,166.47,166.29,166.42,17212.0,149.6382,149.7821,149.6202,149.7371,17212.0
2022-02-16 14:40:00,166.43,166.5,166.28,166.32,14409.0,149.7461,149.8091,149.6112,149.6472,14409.0
2022-02-16 14:45:00,166.34,166.44,166.26,166.33,17598.0,149.6652,149.7551,149.5932,149.6562,17598.0
2022-02-16 14:50:00,166.33,166.51,166.31,166.5,15338.0,149.6562,149.8181,149.6382,149.8091,15338.0
2022-02-16 14:55:00,166.51,166.64,166.48,166.64,18330.0,149.8181,149.9351,149.7911,149.9351,18330.0
2022-02-16 15:00:00,166.67,166.85,166.47,166.82,25715.0,149.9621,150.124,149.7821,150.097,25715.0
2022-02-16 15:05:00,166.81,166.89,166.64,166.69,21623.0,150.0881,150.16,149.9351,149.9801,21623.0
2022-02-16 15:10:00,166.68,166.7,166.5,166.5,14879.0,149.9711,149.9891,149.8091,149.8091,14879.0
2022-02-16 15:15:00,166.5,166.62,166.45,166.61,20177.0,149.8091,149.9171,149.7641,149.9081,20177.0
2022-02-16 15:20:00,166.63,166.81,166.62,166.71,18534.0,149.9261,150.0881,149.9171,149.9981,18534.0
2022-02-16 15:25:00,166.74,166.87,166.7,166.75,21130.0,150.0251,150.142,149.9891,150.0341,21130.0
2022-02-16 15:30:00,166.7,166.78,166.58,166.75,22507.0,149.9891,150.0611,149.8811,150.0341,22507.0
2022-02-16 15:35:00,166.75,166.87,166.67,166.75,40693.0,150.0341,150.142,149.9621,150.0341,40693.0
2022-02-16 15:40:00,166.73,166.88,166.7,166.82,30704.0,150.0161,150.151,149.9891,150.097,30704.0
2022-02-16 15:45:00,166.82,166.92,166.73,166.85,36526.0,150.097,150.187,150.0161,150.124,36526.0
2022-02-16 15:50:00,166.87,166.94,166.45,166.51,96780.0,150.142,150.205,149.7641,149.8181,96780.0
2022-02-16 15:55:00,166.54,166.54,166.21,166.3,293220.0,149.8451,149.8451,149.5482,149.6292,293220.0
2022-02-17 09:30:00,166.0,166.1,165.35,165.5,106427.0,149.3592,149.4492,148.7744,148.9094,106427.0
2022-02-17 09:35:00,165.56,165.95,165.55,165.64,37084.0,148.9634,149.3143,148.9544,149.0353,37084.0
2022-02-17 09:40:00,165.57,165.73,165.3,165.31,19240.0,148.9724,149.1163,148.7294,148.7384,19240.0
2022-02-17 09:45:00,165.28,165.81,165.28,165.58,29225.0,148.7114,149.1883,148.7114,148.9814,29225.0
2022-02-17 09:50:00,165.58,165.61,165.19,165.24,23569.0,148.9814,149.0083,148.6304,148.6754,23569.0
2022-02-17 09:55:00,165.23,165.27,165.03,165.19,23467.0,148.6664,148.7024,148.4865,148.6304,23467.0
2022-02-17 10:00:00,165.19,165.26,165.0,165.09,29551.0,148.6304,148.6934,148.4595,148.5405,29551.0
2022-02-17 10:05:00,165.11,165.65,165.09,165.56,29823.0,148.5585,149.0443,148.5405,148.9634,29823.0
2022-02-17 10:10:00,165.54,165.98,165.53,165.96,20332.0,148.9454,149.3413,148.9364,149.3233,20332.0
2022-02-17 10:15:00,165.92,165.92,165.54,165.66,15654.0,149.2873,149.2873,148.9454,149.0533,15654.0
2022-02-17 10:20:00,165.69,165.75,165.46,165.69,22361.0,149.0803,149.1343,148.8734,149.0803,22361.0
2022-02-17 10:25:00,165.68,165.77,165.61,165.64,15917.0,149.0713,149.1523,149.0083,149.0353,15917.0
2022-02-17 10:30:00,165.67,165.71,165.42,165.51,27806.0,149.0623,149.0983,148.8374,148.9184,27806.0
2022-02-17 10:35:00,165.53,165.76,165.46,165.72,31124.0,148.9364,149.1433,148.8734,149.1073,31124.0
2022-02-17 10:40:00,165.72,165.81,165.64,165.75,22753.0,149.1073,149.1883,149.0353,149.1343,22753.0
2022-02-17 10:45:00,165.78,166.07,165.74,166.07,39539.0,149.1613,149.4222,149.1253,149.4222,39539.0
2022-02-17 10:50:00,166.08,166.17,165.97,166.14,32636.0,149.4312,149.5122,149.3323,149.4852,32636.0
2022-02-17 10:55:00,166.15,166.3,166.08,166.14,19840.0,149.4942,149.6292,149.4312,149.4852,19840.0
2022-02-17 11:00:00,166.12,166.27,166.1,166.23,33571.0,149.4672,149.6022,149.4492,149.5662,33571.0
2022-02-17 11:05:00,166.24,166.35,166.01,166.02,19701.0,149.5752,149.6742,149.3682,149.3772,19701.0
2022-02-17 11:10:00,166.03,166.04,165.87,165.88,14193.0,149.3862,149.3952,149.2423,149.2513,14193.0
2022-02-17 11:15:00,165.87,165.95,165.63,165.65,25466.0,149.2423,149.3143,149.0263,149.0443,25466.0
2022-02-17 11:20:00,165.64,165.68,165.56,165.57,16315.0,149.0353,149.0713,148.9634,148.9724,16315.0
2022-02-17 11:25:00,165.59,165.72,165.56,165.62,16437.0,148.9903,149.1073,148.9634,149.0173,16437.0
2022-02-17 11:30:00,165.66,165.66,165.49,165.5,25824.0,149.0533,149.0533,148.9004,148.9094,25824.0
2022-02-17 11:35:00,165.52,165.76,165.51,165.64,69957.0,148.9274,149.1433,148.9184,149.0353,69957.0
2022-02-17 11:40:00,165.68,165.83,165.66,165.7,11843.0,149.0713,149.2063,149.0533,149.0893,11843.0
2022-02-17 11:45:00,165.69,166.0,165.68,165.97,11398.0,149.0803,149.3592,149.0713,149.3323,11398.0
2022-02-17 11:50:00,165.99,166.17,165.97,166.1,6711.0,149.3503,149.5122,149.3323,149.4492,6711.0
2022-02-17 11:55:00,166.08,166.11,166.01,166.01,14050.0,149.4312,149.4582,149.3682,149.3682,14050.0
2022-02-17 12:00:00,165.99,166.33,165.94,166.33,12460.0,149.3503,149.6562,149.3053,149.6562,12460.0
2022-02-17 12:05:00,166.33,166.41,166.25,166.25,16915.0,149.6562,149.7281,149.5842,149.5842,16915.0
2022-02-17 12:10:00,166.26,166.32,166.19,166.24,14513.0,149.5932,149.6472,149.5302,149.5752,14513.0
2022-02-17 12:15:00,166.23,166.47,166.23,166.44,16286.0,149.5662,149.7821,149.5662,149.7551,16286.0
2022-02-17 12:20:00,166.44,166.48,166.26,166.31,11866.0,149.7551,149.7911,149.5932,149.6382,11866.0
2022-02-17 12:25:00,166.33,166.33,166.19,166.32,20752.0,149.6562,149.6562,149.5302,149.6472,20752.0
2022-02-17 12:30:00,166.32,166.38,166.24,166.32,19220.0,149.6472,149.7012,149.5752,149.6472,19220.0
2022-02-17 12:35:00,166.33,166.46,166.31,166.38,9185.0,149.6562,149.7731,149.6382,149.7012,9185.0
2022-02-17 12:40:00,166.38,166.46,166.35,166.4,25012.0,149.7012,149.7731,149.6742,149.7192,25012.0
2022-02-17 12:45:00,166.38,166.44,166.3,166.44,17979.0,149.7012,149.7551,149.6292,149.7551,17979.0
2022-02-17 12:50:00,166.45,166.66,166.44,166.66,14482.0,149.7641,149.9531,149.7551,149.9531,14482.0
2022-02-17 12:55:00,166.66,166.75,166.59,166.72,16731.0,149.9531,150.0341,149.8901,150.0071,16731.0
2022-02-17 13:00:00,166.73,166.84,166.73,166.81,12576.0,150.0161,150.115,150.0161,150.0881,12576.0
2022-02-17 13:05:00,166.85,166.95,166.81,166.95,16432.0,150.124,150.214,150.0881,150.214,16432.0
2022-02-17 13:10:00,166.95,167.22,166.95,167.22,33537.0,150.214,150.4569,150.214,150.4569,33537.0
2022-02-17 13:15:00,167.21,167.4,167.21,167.34,17298.0,150.448,150.6189,150.448,150.5649,17298.0
2022-02-17 13:20:00,167.36,167.5,167.35,167.45,14524.0,150.5829,150.7089,150.5739,150.6639,14524.0
2022-02-17 13:25:00,167.43,167.5,167.39,167.43,8671.0,150.6459,150.7089,150.6099,150.6459,8671.0
2022-02-17 13:30:00,167.42,167.57,167.36,167.43,25658.0,150.6369,150.7719,150.5829,150.6459,25658.0
2022-02-17 13:35:00,167.45,167.53,167.41,167.46,16016.0,150.6639,150.7359,150.6279,150.6729,16016.0
2022-02-17 13:40:00,167.44,167.65,167.43,167.65,16453.0,150.6549,150.8438,150.6459,150.8438,16453.0
2022-02-17 13:45:00,167.68,167.77,167.64,167.71,22184.0,150.8708,150.9518,150.8348,150.8978,22184.0
2022-02-17 13:50:00,167.73,167.76,167.63,167.69,9735.0,150.9158,150.9428,150.8258,150.8798,9735.0
2022-02-17 13:55:00,167.7,167.71,167.57,167.58,12759.0,150.8888,150.8978,150.7719,150.7809,12759.0
2022-02-17 14:00:00,167.59,167.79,167.58,167.71,16874.0,150.7899,150.9698,150.7809,150.8978,16874.0
2022-02-17 14:05:00,167.73,167.8,167.7,167.75,13591.0,150.9158,150.9788,150.8888,150.9338,13591.0
2022-02-17 14:10:00,167.74,167.83,167.7,167.83,15667.0,150.9248,151.0058,150.8888,151.0058,15667.0
2022-02-17 14:15:00,167.84,167.96,167.84,167.89,33193.0,151.0148,151.1228,151.0148,151.0598,33193.0
2022-02-17 14:20:00,167.89,167.93,167.7,167.7,21082.0,151.0598,151.0958,150.8888,150.8888,21082.0
2022-02-17 14:25:00,167.72,167.8,167.54,167.54,22333.0,150.9068,150.9788,150.7449,150.7449,22333.0
2022-02-17 14:30:00,167.53,167.63,167.36,167.47,29126.0,150.7359,150.8258,150.5829,150.6819,29126.0
2022-02-17 14:35:00,167.48,167.57,167.38,167.39,38577.0,150.6909,150.7719,150.6009,150.6099,38577.0
2022-02-17 14:40:00,167.4,167.47,167.25,167.26,26628.0,150.6189,150.6819,150.4839,150.4929,26628.0
2022-02-17 14:45:00,167.26,167.36,167.23,167.31,24361.0,150.4929,150.5829,150.4659,150.5379,24361.0
2022-02-17 14:50:00,167.31,167.4,167.17,167.18,20673.0,150.5379,150.6189,150.412,150.421,20673.0
2022-02-17 14:55:00,167.19,167.2,167.07,167.09,17503.0,150.43,150.439,150.322,150.34,17503.0
2022-02-17 15:00:00,167.1,167.22,167.06,167.06,18965.0,150.349,150.4569,150.313,150.313,18965.0
2022-02-17 15:05:00,167.08,167.09,166.74,166.75,33113.0,150.331,150.34,150.0251,150.0341,33113.0
2022-02-17 15:10:00,166.76,166.76,166.56,166.65,46788.0,150.0431,150.0431,149.8631,149.9441,46788.0
2022-02-17 15:15:00,166.66,166.77,166.58,166.76,22665.0,149.9531,150.0521,149.8811,150.0431,22665.0
2022-02-17 15:20:00,166.74,166.94,166.73,166.81,19677.0,150.0251,150.205,150.0161,150.0881,19677.0
2022-02-17 15:25:00,166.82,167.0,166.81,166.98,29133.0,150.097,150.259,150.0881,150.241,29133.0
2022-02-17 15:30:00,166.96,167.06,166.73,166.83,29722.0,150.223,150.313,150.0161,150.106,29722.0
2022-02-17 15:35:00,166.83,167.09,166.83,167.0,32574.0,150.106,150.34,150.106,150.259,32574.0
2022-02-17 15:40:00,166.99,167.04,166.82,166.82,40089.0,150.25,150.295,150.097,150.097,40089.0
2022-02-17 15:45:00,166.85,167.05,166.71,166.73,45800.0,150.124,150.304,149.9981,150.0161,45800.0
2022-02-17 15:50:00,166.7,166.96,166.57,166.89,235174.0,149.9891,150.223,149.8721,150.16,235174.0
2022-02-17 15:55:00,166.88,167.02,166.67,166.75,314692.0,150.151,150.277,149.9621,150.0341,314692.0
2022-02-18 09:30:00,166.72,167.11,166.35,166.56,338429.0,150.0071,150.358,149.6742,149.8631,338429.0
2022-02-18 09:35:00,166.53,167.03,166.53,166.94,38819.0,149.8361,150.286,149.8361,150.205,38819.0
2022-02-18 09:40:00,166.94,167.18,166.8,167.06,25817.0,150.205,150.421,150.0791,150.313,25817.0
2022-02-18 09:45:00,167.0,167.19,166.67,166.94,47362.0,150.259,150.43,149.9621,150.205,47362.0
2022-02-18 09:50:00,166.79,166.85,166.22,166.44,23909.0,150.0701,150.124,149.5572,149.7551,23909.0
2022-02-18 09:55:00,166.46,167.1,166.46,167.09,38391.0,149.7731,150.349,149.7731,150.34,38391.0
2022-02-18 10:00:00,167.13,167.52,167.04,167.4,51401.0,150.376,150.7269,150.295,150.6189,51401.0
2022-02-18 10:05:00,167.41,167.53,167.24,167.24,18163.0,150.6279,150.7359,150.4749,150.4749,18163.0
2022-02-18 10:10:00,167.21,167.21,166.78,166.8,20802.0,150.448,150.448,150.0611,150.0791,20802.0
2022-02-18 10:15:00,166.77,167.24,166.77,167.19,24355.0,150.0521,150.4749,150.0521,150.43,24355.0
2022-02-18 10:20:00,167.12,167.34,167.05,167.33,19143.0,150.367,150.5649,150.304,150.5559,19143.0
2022-02-18 10:25:00,167.31,167.61,167.3,167.55,22734.0,150.5379,150.8079,150.5289,150.7539,22734.0
2022-02-18 10:30:00,167.54,167.55,167.27,167.42,29109.0,150.7449,150.7539,150.5019,150.6369,29109.0
2022-02-18 10:35:00,167.38,167.64,167.34,167.63,22385.0,150.6009,150.8348,150.5649,150.8258,22385.0
2022-02-18 10:40:00,167.65,167.76,167.35,167.39,38477.0,150.8438,150.9428,150.5739,150.6099,38477.0
2022-02-18 10:45:00,167.38,167.38,167.08,167.14,13527.0,150.6009,150.6009,150.331,150.385,13527.0
2022-02-18 10:50:00,167.17,167.53,167.16,167.42,26749.0,150.412,150.7359,150.403,150.6369,26749.0
2022-02-18 10:55:00,167.45,167.7,167.45,167.65,12513.0,150.6639,150.8888,150.6639,150.8438,12513.0
2022-02-18 11:00:00,167.62,167.98,167.61,167.82,57799.0,150.8169,151.1408,150.8079,150.9968,57799.0
2022-02-18 11:05:00,167.85,168.07,167.83,167.92,33081.0,151.0238,151.2217,151.0058,151.0868,33081.0
2022-02-18 11:10:00,167.92,168.0,167.68,167.84,40246.0,151.0868,151.1588,150.8708,151.0148,40246.0
2022-02-18 11:15:00,167.84,167.98,167.77,167.77,38150.0,151.0148,151.1408,150.9518,150.9518,38150.0
2022-02-18 11:20:00,167.78,167.97,167.73,167.97,26317.0,150.9608,151.1318,150.9158,151.1318,26317.0
2022-02-18 11:25:00,167.98,168.03,167.8,167.91,19381.0,151.1408,151.1858,150.9788,151.0778,19381.0
2022-02-18 11:30:00,167.92,168.19,167.9,168.19,35412.0,151.0868,151.3297,151.0688,151.3297,35412.0
2022-02-18 11:35:00,168.22,168.24,167.86,167.87,45032.0,151.3567,151.3747,151.0328,151.0418,45032.0
2022-02-18 11:40:00,167.87,167.9,167.55,167.55,12864.0,151.0418,151.0688,150.7539,150.7539,12864.0
2022-02-18 11:45:00,167.55,167.7,167.44,167.61,18341.0,150.7539,150.8888,150.6549,150.8079,18341.0
2022-02-18 11:50:00,167.58,167.58,167.33,167.38,14612.0,150.7809,150.7809,150.5559,150.6009,14612.0
2022-02-18 11:55:00,167.38,167.45,167.02,167.07,17539.0,150.6009,150.6639,150.277,150.322,17539.0
2022-02-18 12:00:00,167.06,167.1,166.94,167.0,11262.0,150.313,150.349,150.205,150.259,11262.0
2022-02-18 12:05:00,167.0,167.02,166.79,166.86,13344.0,150.259,150.277,150.0701,150.133,13344.0
2022-02-18 12:10:00,166.84,167.02,166.83,166.89,18469.0,150.115,150.277,150.106,150.16,18469.0
2022-02-18 12:15:00,166.9,167.01,166.73,166.94,15334.0,150.169,150.268,150.0161,150.205,15334.0
2022-02-18 12:20:00,166.97,166.97,166.61,166.71,24437.0,150.232,150.232,149.9081,149.9981,24437.0
2022-02-18 12:25:00,166.72,167.01,166.68,166.99,19074.0,150.0071,150.268,149.9711,150.25,19074.0
2022-02-18 12:30:00,166.99,167.11,166.85,166.93,30929.0,150.25,150.358,150.124,150.196,30929.0
2022-02-18 12:35:00,166.96,167.14,166.85,166.95,36936.0,150.223,150.385,150.124,150.214,36936.0
2022-02-18 12:40:00,166.94,167.17,166.91,167.11,29192.0,150.205,150.412,150.178,150.358,29192.0
2022-02-18 12:45:00,167.11,167.13,166.99,166.99,12801.0,150.358,150.376,150.25,150.25,12801.0
2022-02-18 12:50:00,167.01,167.14,166.99,167.01,11070.0,150.268,150.385,150.25,150.268,11070.0
2022-02-18 12:55:00,167.0,167.03,166.81,166.81,22715.0,150.259,150.286,150.0881,150.0881,22715.0
2022-02-18 13:00:00,166.89,166.99,166.78,166.99,13227.0,150.16,150.25,150.0611,150.25,13227.0
2022-02-18 13:05:00,166.97,167.11,166.92,167.11,16068.0,150.232,150.358,150.187,150.358,16068.0
2022-02-18 13:10:00,167.15,167.33,167.14,167.28,14813.0,150.394,150.5559,150.385,150.5109,14813.0
2022-02-18 13:15:00,167.29,167.29,166.98,167.0,10858.0,150.5199,150.5199,150.241,150.259,10858.0
2022-02-18 13:20:00,166.98,167.1,166.83,167.06,20614.0,150.241,150.349,150.106,150.313,20614.0
2022-02-18 13:25:00,167.05,167.07,166.94,167.0,11765.0,150.304,150.322,150.205,150.259,11765.0
2022-02-18 13:30:00,166.97,167.0,166.89,166.98,25320.0,150.232,150.259,150.16,150.241,25320.0
2022-02-18 13:35:00,166.92,166.97,166.83,166.95,13760.0,150.187,150.232,150.106,150.214,13760.0
2022-02-18 13:40:00,166.97,166.99,166.79,166.89,19749.0,150.232,150.25,150.0701,150.16,19749.0
2022-02-18 13:45:00,166.93,167.22,166.91,167.16,24471.0,150.196,150.4569,150.178,150.403,24471.0
2022-02-18 13:50:00,167.17,167.26,167.13,167.22,21169.0,150.412,150.4929,150.376,150.4569,21169.0
2022-02-18 13:55:00,167.17,167.36,167.14,167.31,22474.0,150.412,150.5829,150.385,150.5379,22474.0
2022-02-18 14:00:00,167.34,167.58,167.31,167.49,21776.0,150.5649,150.7809,150.5379,150.6999,21776.0
2022-02-18 14:05:00,167.48,167.58,167.33,167.38,16968.0,150.6909,150.7809,150.5559,150.6009,16968.0
2022-02-18 14:10:00,167.38,167.46,167.35,167.46,14071.0,150.6009,150.6729,150.5739,150.6729,14071.0
2022-02-18 14:15:00,167.45,167.64,167.42,167.54,16567.0,150.6639,150.8348,150.6369,150.7449,16567.0
2022-02-18 14:20:00,167.54,167.6,167.41,167.59,13816.0,150.7449,150.7989,150.6279,150.7899,13816.0
2022-02-18 14:25:00,167.59,167.68,167.5,167.62,26614.0,150.7899,150.8708,150.7089,150.8169,26614.0
2022-02-18 14:30:00,167.63,167.82,167.57,167.8,25148.0,150.8258,150.9968,150.7719,150.9788,25148.0
2022-02-18 14:35:00,167.78,167.85,167.61,167.66,23311.0,150.9608,151.0238,150.8079,150.8528,23311.0
2022-02-18 14:40:00,167.65,167.71,167.49,167.69,27519.0,150.8438,150.8978,150.6999,150.8798,27519.0
2022-02-18 14:45:00,167.7,167.83,167.67,167.72,18045.0,150.8888,151.0058,150.8618,150.9068,18045.0
2022-02-18 14:50:00,167.7,168.13,167.64,168.13,28286.0,150.8888,151.2757,150.8348,151.2757,28286.0
2022-02-18 14:55:00,168.07,168.21,167.91,168.07,25761.0,151.2217,151.3477,151.0778,151.2217,25761.0
2022-02-18 15:00:00,168.09,168.22,168.01,168.03,26031.0,151.2397,151.3567,151.1678,151.1858,26031.0
2022-02-18 15:05:00,168.01,168.12,167.75,167.83,22409.0,151.1678,151.2667,150.9338,151.0058,22409.0
2022-02-18 15:10:00,167.88,168.01,167.62,167.76,49681.0,151.0508,151.1678,150.8169,150.9428,49681.0
2022-02-18 15:15:00,167.77,167.81,167.47,167.52,20946.0,150.9518,150.9878,150.6819,150.7269,20946.0
2022-02-18 15:20:00,167.51,167.59,167.44,167.55,13267.0,150.7179,150.7899,150.6549,150.7539,13267.0
2022-02-18 15:25:00,167.56,167.81,167.56,167.67,47350.0,150.7629,150.9878,150.7629,150.8618,47350.0
2022-02-18 15:30:00,167.67,167.67,167.2,167.37,42531.0,150.8618,150.8618,150.439,150.5919,42531.0
2022-02-18 15:35:00,167.39,167.65,167.37,167.56,37384.0,150.6099,150.8438,150.5919,150.7629,37384.0
2022-02-18 15:40:00,167.55,167.94,167.51,167.89,44927.0,150.7539,151.1048,150.7179,151.0598,44927.0
2022-02-18 15:45:00,167.92,168.08,167.82,167.98,56429.0,151.0868,151.2307,150.9968,151.1408,56429.0
2022-02-18 15:50:00,167.95,168.07,167.59,167.72,88237.0,151.1138,151.2217,150.7899,150.9068,88237.0
2022-02-18 15:55:00,167.74,167.84,167.64,167.73,184188.0,150.9248,151.0148,150.8348,150.9158,184188.0
2022-02-22 09:30:00,168.77,168.94,166.78,167.0,178229.0,151.8516,152.0045,150.0611,150.259,178229.0
2022-02-22 09:35:00,167.04,167.31,166.78,166.81,63784.0,150.295,150.5379,150.0611,150.0881,63784.0
2022-02-22 09:40:00,166.79,167.39,166.39,166.71,58643.0,150.0701,150.6099,149.7102,149.9981,58643.0
2022-02-22 09:45:00,166.68,166.83,166.39,166.76,52448.0,149.9711,150.106,149.7102,150.0431,52448.0
2022-02-22 09:50:00,166.8,167.43,166.69,166.92,112157.0,150.0791,150.6459,149.9801,150.187,112157.0
2022-02-22 09:55:00,166.94,167.44,166.61,167.39,72409.0,150.205,150.6549,149.9081,150.6099,72409.0
2022-02-22 10:00:00,167.45,167.51,167.0,167.24,53399.0,150.6639,150.7179,150.259,150.4749,53399.0
2022-02-22 10:05:00,167.25,167.54,166.82,166.92,51133.0,150.4839,150.7449,150.097,150.187,51133.0
2022-02-22 10:10:00,166.97,166.97,166.5,166.75,48373.0,150.232,150.232,149.8091,150.0341,48373.0
2022-02-22 10:15:00,166.77,166.8,166.44,166.55,33891.0,150.0521,150.0791,149.7551,149.8541,33891.0
2022-02-22 10:20:00,166.55,166.69,166.23,166.35,46324.0,149.8541,149.9801,149.5662,149.6742,46324.0
2022-02-22 10:25:00,166.36,166.8,166.35,166.8,42771.0,149.6832,150.0791,149.6742,150.0791,42771.0
2022-02-22 10:30:00,166.79,166.99,166.5,166.59,36649.0,150.0701,150.25,149.8091,149.8901,36649.0
2022-02-22 10:35:00,166.63,166.95,166.62,166.81,30708.0,149.9261,150.214,149.9171,150.0881,30708.0
2022-02-22 10:40:00,166.83,166.88,166.71,166.82,24164.0,150.106,150.151,149.9981,150.097,24164.0
2022-02-22 10:45:00,166.79,167.11,166.74,166.84,42272.0,150.0701,150.358,150.0251,150.115,42272.0
2022-02-22 10:50:00,166.84,166.96,166.7,166.72,15729.0,150.115,150.223,149.9891,150.0071,15729.0
2022-02-22 10:55:00,166.74,166.93,166.71,166.86,37416.0,150.0251,150.196,149.9981,150.133,37416.0
2022-02-22 11:00:00,166.88,167.39,166.87,167.24,51976.0,150.151,150.6099,150.142,150.4749,51976.0
2022-02-22 11:05:00,167.24,167.43,167.2,167.36,33163.0,150.4749,150.6459,150.439,150.5829,33163.0
2022-02-22 11:10:00,167.38,167.52,167.32,167.5,18978.0,150.6009,150.7269,150.5469,150.7089,18978.0
2022-02-22 11:15:00,167.49,167.73,167.49,167.73,19113.0,150.6999,150.9158,150.6999,150.9158,19113.0
2022-02-22 11:20:00,167.74,168.08,167.67,167.97,25560.0,150.9248,151.2307,150.8618,151.1318,25560.0
2022-02-22 11:25:00,167.97,168.18,167.95,168.04,69428.0,151.1318,151.3207,151.1138,151.1947,69428.0
2022-02-22 11:30:00,168.05,168.1,167.58,167.61,23649.0,151.2037,151.2487,150.7809,150.8079,23649.0
2022-02-22 11:35:00,167.59,167.75,167.49,167.75,18542.0,150.7899,150.9338,150.6999,150.9338,18542.0
2022-02-22 11:40:00,167.81,167.99,167.75,167.9,24499.0,150.9878,151.1498,150.9338,151.0688,24499.0
2022-02-22 11:45:00,167.9,168.1,167.86,168.0,26316.0,151.0688,151.2487,151.0328,151.1588,26316.0
2022-02-22 11:50:00,168.0,168.08,167.74,167.74,16960.0,151.1588,151.2307,150.9248,150.9248,16960.0
2022-02-22 11:55:00,167.75,168.08,167.69,168.06,20949.0,150.9338,151.2307,150.8798,151.2127,20949.0
2022-02-22 12:00:00,168.05,168.34,168.03,168.11,16786.0,151.2037,151.4647,151.1858,151.2577,16786.0
2022-02-22 12:05:00,168.15,168.41,168.14,168.33,15772.0,151.2937,151.5277,151.2847,151.4557,15772.0
2022-02-22 12:10:00,168.33,168.59,168.29,168.36,17977.0,151.4557,151.6896,151.4197,151.4827,17977.0
2022-02-22 12:15:00,168.34,168.38,168.24,168.35,11109.0,151.4647,151.5007,151.3747,151.4737,11109.0
2022-02-22 12:20:00,168.34,168.41,168.19,168.19,15924.0,151.4647,151.5277,151.3297,151.3297,15924.0
2022-02-22 12:25:00,168.2,168.2,168.01,168.02,21309.0,151.3387,151.3387,151.1678,151.1768,21309.0
2022-02-22 12:30:00,168.0,168.02,167.73,167.79,25285.0,151.1588,151.1768,150.9158,150.9698,25285.0
2022-02-22 12:35:00,167.8,167.98,167.78,167.92,16726.0,150.9788,151.1408,150.9608,151.0868,16726.0
2022-02-22 12:40:00,167.91,167.94,167.75,167.83,10115.0,151.0778,151.1048,150.9338,151.0058,10115.0
2022-02-22 12:45:00,167.84,167.96,167.7,167.74,23879.0,151.0148,151.1228,150.8888,150.9248,23879.0
2022-02-22 12:50:00,167.71,167.85,167.68,167.68,10017.0,150.8978,151.0238,150.8708,150.8708,10017.0
2022-02-22 12:55:00,167.67,167.67,167.4,167.41,11167.0,150.8618,150.8618,150.6189,150.6279,11167.0
2022-02-22 13:00:00,167.49,167.61,167.4,167.45,14877.0,150.6999,150.8079,150.6189,150.6639,14877.0
2022-02-22 13:05:00,167.44,167.61,167.4,167.6,9659.0,150.6549,150.8079,150.6189,150.7989,9659.0
2022-02-22 13:10:00,167.61,167.64,167.38,167.38,14975.0,150.8079,150.8348,150.6009,150.6009,14975.0
2022-02-22 13:15:00,167.38,167.41,167.1,167.14,14824.0,150.6009,150.6279,150.349,150.385,14824.0
2022-02-22 13:20:00,167.15,167.5,167.14,167.47,11774.0,150.394,150.7089,150.385,150.6819,11774.0
2022-02-22 13:25:00,167.49,167.54,167.41,167.49,13148.0,150.6999,150.7449,150.6279,150.6999,13148.0
2022-02-22 13:30:00,167.45,167.51,167.28,167.32,9213.0,150.6639,150.7179,150.5109,150.5469,9213.0
2022-02-22 13:35:00,167.35,167.39,167.2,167.24,13658.0,150.5739,150.6099,150.439,150.4749,13658.0
2022-02-22 13:40:00,167.29,167.35,167.14,167.21,15185.0,150.5199,150.5739,150.385,150.448,15185.0
2022-02-22 13:45:00,167.2,167.34,167.17,167.2,14972.0,150.439,150.5649,150.412,150.439,14972.0
2022-02-22 13:50:00,167.2,167.27,167.15,167.19,13966.0,150.439,150.5019,150.394,150.43,13966.0
2022-02-22 13:55:00,167.21,167.46,167.16,167.43,31324.0,150.448,150.6729,150.403,150.6459,31324.0
2022-02-22 14:00:00,167.44,167.44,167.22,167.22,29050.0,150.6549,150.6549,150.4569,150.4569,29050.0
2022-02-22 14:05:00,167.22,167.26,167.07,167.11,27087.0,150.4569,150.4929,150.322,150.358,27087.0
2022-02-22 14:10:00,167.15,167.29,167.02,167.25,29815.0,150.394,150.5199,150.277,150.4839,29815.0
2022-02-22 14:15:00,167.24,167.43,167.24,167.42,31100.0,150.4749,150.6459,150.4749,150.6369,31100.0
2022-02-22 14:20:00,167.39,167.41,167.08,167.31,38082.0,150.6099,150.6279,150.331,150.5379,38082.0
2022-02-22 14:25:00,167.34,167.75,167.25,167.51,39728.0,150.5649,150.9338,150.4839,150.7179,39728.0
2022-02-22 14:30:00,167.53,167.8,167.37,167.53,30428.0,150.7359,150.9788,150.5919,150.7359,30428.0
2022-02-22 14:35:00,167.56,167.69,167.43,167.51,15900.0,150.7629,150.8798,150.6459,150.7179,15900.0
2022-02-22 14:40:00,167.54,167.68,167.48,167.59,23024.0,150.7449,150.8708,150.6909,150.7899,23024.0
2022-02-22 14:45:00,167.6,168.08,167.47,168.08,26742.0,150.7989,151.2307,150.6819,151.2307,26742.0
2022-02-22 14:50:00,168.1,168.31,168.01,168.18,28847.0,151.2487,151.4377,151.1678,151.3207,28847.0
2022-02-22 14:55:00,168.22,168.37,168.09,168.09,36782.0,151.3567,151.4917,151.2397,151.2397,36782.0
2022-02-22 15:00:00,168.09,168.27,168.02,168.24,30276.0,151.2397,151.4017,151.1768,151.3747,30276.0
2022-02-22 15:05:00,168.28,168.31,168.13,168.15,33681.0,151.4107,151.4377,151.2757,151.2937,33681.0
2022-02-22 15:10:00,168.16,168.44,168.16,168.3,35465.0,151.3027,151.5546,151.3027,151.4287,35465.0
2022-02-22 15:15:00,168.3,168.45,168.19,168.3,24758.0,151.4287,151.5636,151.3297,151.4287,24758.0
2022-02-22 15:20:00,168.28,168.51,168.26,168.32,29542.0,151.4107,151.6176,151.3927,151.4467,29542.0
2022-02-22 15:25:00,168.29,168.74,168.29,168.67,51958.0,151.4197,151.8246,151.4197,151.7616,51958.0
2022-02-22 15:30:00,168.65,168.74,168.43,168.72,48665.0,151.7436,151.8246,151.5457,151.8066,48665.0
2022-02-22 15:35:00,168.71,168.79,168.5,168.78,59348.0,151.7976,151.8696,151.6086,151.8606,59348.0
2022-02-22 15:40:00,168.79,168.82,168.28,168.31,47572.0,151.8696,151.8966,151.4107,151.4377,47572.0
2022-02-22 15:45:00,168.3,168.38,168.14,168.2,42897.0,151.4287,151.5007,151.2847,151.3387,42897.0
2022-02-22 15:50:00,168.2,168.33,167.87,168.24,116973.0,151.3387,151.4557,151.0418,151.3747,116973.0
2022-02-22 15:55:00,168.26,168.63,168.23,168.39,207667.0,151.3927,151.7256,151.3657,151.5097,207667.0
2022-02-23 09:30:00,168.99,169.12,168.08,168.17,139288.0,152.0495,152.1665,151.2307,151.3117,139288.0
2022-02-23 09:35:00,168.23,168.41,167.31,167.68,86980.0,151.3657,151.5277,150.5379,150.8708,86980.0
2022-02-23 09:40:00,167.71,167.93,167.5,167.77,37785.0,150.8978,151.0958,150.7089,150.9518,37785.0
2022-02-23 09:45:00,167.78,168.31,167.7,168.11,46923.0,150.9608,151.4377,150.8888,151.2577,46923.0
2022-02-23 09:50:00,168.1,168.27,167.84,168.14,20295.0,151.2487,151.4017,151.0148,151.2847,20295.0
2022-02-23 09:55:00,168.2,168.6,168.13,168.5,29030.0,151.3387,151.6986,151.2757,151.6086,29030.0
2022-02-23 10:00:00,168.49,168.56,168.28,168.32,29822.0,151.5996,151.6626,151.4107,151.4467,29822.0
2022-02-23 10:05:00,168.25,168.62,168.24,168.46,15828.0,151.3837,151.7166,151.3747,151.5726,15828.0
2022-02-23 10:10:00,168.43,168.44,168.07,168.07,26440.0,151.5457,151.5546,151.2217,151.2217,26440.0
2022-02-23 10:15:00,168.08,168.48,168.08,168.35,56879.0,151.2307,151.5906,151.2307,151.4737,56879.0
2022-02-23 10:20:00,168.39,168.66,168.29,168.44,17556.0,151.5097,151.7526,151.4197,151.5546,17556.0
2022-02-23 10:25:00,168.37,168.41,168.03,168.16,17967.0,151.4917,151.5277,151.1858,151.3027,17967.0
2022-02-23 10:30:00,168.14,168.18,168.02,168.08,25238.0,151.2847,151.3207,151.1768,151.2307,25238.0
2022-02-23 10:35:00,168.09,168.14,167.91,168.01,16167.0,151.2397,151.2847,151.0778,151.1678,16167.0
2022-02-23 10:40:00,168.04,168.26,168.0,168.24,21140.0,151.1947,151.3927,151.1588,151.3747,21140.0
2022-02-23 10:45:00,168.28,168.58,168.24,168.57,26160.0,151.4107,151.6806,151.3747,151.6716,26160.0
2022-02-23 10:50:00,168.55,168.9,168.52,168.82,31235.0,151.6536,151.9685,151.6266,151.8966,31235.0
2022-02-23 10:55:00,168.82,168.82,168.61,168.66,23046.0,151.8966,151.8966,151.7076,151.7526,23046.0
2022-02-23 11:00:00,168.64,168.69,168.42,168.44,36870.0,151.7346,151.7796,151.5367,151.5546,36870.0
2022-02-23 11:05:00,168.45,168.49,168.27,168.38,46800.0,151.5636,151.5996,151.4017,151.5007,46800.0
2022-02-23 11:10:00,168.4,168.47,168.23,168.46,17720.0,151.5187,151.5816,151.3657,151.5726,17720.0
2022-02-23 11:15:00,168.48,168.91,168.46,168.91,19366.0,151.5906,151.9775,151.5726,151.9775,19366.0
2022-02-23 11:20:00,168.89,168.9,168.71,168.83,21432.0,151.9595,151.9685,151.7976,151.9056,21432.0
2022-02-23 11:25:00,168.8,168.89,168.61,168.66,17162.0,151.8786,151.9595,151.7076,151.7526,17162.0
2022-02-23 11:30:00,168.67,168.77,168.39,168.57,21431.0,151.7616,151.8516,151.5097,151.6716,21431.0
2022-02-23 11:35:00,168.54,168.66,168.28,168.37,24840.0,151.6446,151.7526,151.4107,151.4917,24840.0
2022-02-23 11:40:00,168.41,168.49,168.31,168.46,19785.0,151.5277,151.5996,151.4377,151.5726,19785.0
2022-02-23 11:45:00,168.45,168.74,168.45,168.74,32679.0,151.5636,151.8246,151.5636,151.8246,32679.0
2022-02-23 11:50:00,168.76,168.77,168.43,168.46,22577.0,151.8426,151.8516,151.5457,151.5726,22577.0
2022-02-23 11:55:00,168.47,168.67,168.46,168.61,16088.0,151.5816,151.7616,151.5726,151.7076,16088.0
2022-02-23 12:00:00,168.6,168.6,168.35,168.47,14374.0,151.6986,151.6986,151.4737,151.5816,14374.0
2022-02-23 12:05:00,168.51,168.51,168.17,168.21,9194.0,151.6176,151.6176,151.3117,151.3477,9194.0
2022-02-23 12:10:00,168.24,168.26,168.07,168.1,22209.0,151.3747,151.3927,151.2217,151.2487,22209.0
2022-02-23 12:15:00,168.12,168.53,168.11,168.49,20122.0,151.2667,151.6356,151.2577,151.5996,20122.0
2022-02-23 12:20:00,168.5,168.63,168.49,168.57,29437.0,151.6086,151.7256,151.5996,151.6716,29437.0
2022-02-23 12:25:00,168.59,168.74,168.59,168.67,21392.0,151.6896,151.8246,151.6896,151.7616,21392.0
2022-02-23 12:30:00,168.67,168.8,168.57,168.67,11310.0,151.7616,151.8786,151.6716,151.7616,11310.0
2022-02-23 12:35:00,168.66,168.67,168.39,168.4,14820.0,151.7526,151.7616,151.5097,151.5187,14820.0
2022-02-23 12:40:00,168.42,168.5,168.34,168.49,8236.0,151.5367,151.6086,151.4647,151.5996,8236.0
2022-02-23 12:45:00,168.46,168.46,168.18,168.18,13817.0,151.5726,151.5726,151.3207,151.3207,13817.0
2022-02-23 12:50:00,168.18,168.18,167.99,168.03,14827.0,151.3207,151.3207,151.1498,151.1858,14827.0
2022-02-23 12:55:00,168.02,168.13,168.0,168.13,15806.0,151.1768,151.2757,151.1588,151.2757,15806.0
2022-02-23 13:00:00,168.13,168.13,167.98,168.03,9209.0,151.2757,151.2757,151.1408,151.1858,9209.0
2022-02-23 13:05:00,168.01,168.02,167.89,167.95,18407.0,151.1678,151.1768,151.0598,151.1138,18407.0
2022-02-23 13:10:00,167.98,167.98,167.78,167.89,19830.0,151.1408,151.1408,150.9608,151.0598,19830.0
2022-02-23 13:15:00,167.89,167.92,167.8,167.92,10361.0,151.0598,151.0868,150.9788,151.0868,10361.0
2022-02-23 13:20:00,167.93,167.93,167.74,167.85,13014.0,151.0958,151.0958,150.9248,151.0238,13014.0
2022-02-23 13:25:00,167.84,168.02,167.83,167.89,15140.0,151.0148,151.1768,151.0058,151.0598,15140.0
2022-02-23 13:30:00,167.86,167.9,167.62,167.62,10733.0,151.0328,151.0688,150.8169,150.8169,10733.0
2022-02-23 13:35:00,167.6,167.73,167.48,167.65,28852.0,150.7989,150.9158,150.6909,150.8438,28852.0
2022-02-23 13:40:00,167.62,167.71,167.6,167.7,22141.0,150.8169,150.8978,150.7989,150.8888,22141.0
2022-02-23 13:45:00,167.7,167.99,167.68,167.87,15873.0,150.8888,151.1498,150.8708,151.0418,15873.0
2022-02-23 13:50:00,167.9,167.92,167.7,167.72,13136.0,151.0688,151.0868,150.8888,150.9068,13136.0
2022-02-23 13:55:00,167.71,167.98,167.71,167.92,15865.0,150.8978,151.1408,150.8978,151.0868,15865.0
2022-02-23 14:00:00,167.91,168.06,167.67,167.76,22382.0,151.0778,151.2127,150.8618,150.9428,22382.0
2022-02-23 14:05:00,167.76,167.87,167.7,167.72,33046.0,150.9428,151.0418,150.8888,150.9068,33046.0
2022-02-23 14:10:00,167.76,167.84,167.58,167.63,16971.0,150.9428,151.0148,150.7809,150.8258,16971.0
2022-02-23 14:15:00,167.6,167.78,167.53,167.66,49112.0,150.7989,150.9608,150.7359,150.8528,49112.0
2022-02-23 14:20:00,167.64,167.72,167.34,167.39,38756.0,150.8348,150.9068,150.5649,150.6099,38756.0
2022-02-23 14:25:00,167.41,167.51,167.39,167.42,11494.0,150.6279,150.7179,150.6099,150.6369,11494.0
2022-02-23 14:30:00,167.5,167.56,167.34,167.4,20312.0,150.7089,150.7629,150.5649,150.6189,20312.0
2022-02-23 14:35:00,167.36,167.44,167.33,167.36,16091.0,150.5829,150.6549,150.5559,150.5829,16091.0
2022-02-23 14:40:00,167.36,167.36,166.95,167.04,17498.0,150.5829,150.5829,150.214,150.295,17498.0
2022-02-23 14:45:00,167.06,167.2,166.99,167.05,26837.0,150.313,150.439,150.25,150.304,26837.0
2022-02-23 14:50:00,167.04,167.09,166.85,166.89,15353.0,150.295,150.34,150.124,150.16,15353.0
2022-02-23 14:55:00,166.88,167.06,166.83,167.0,16442.0,150.151,150.313,150.106,150.259,16442.0
2022-02-23 15:00:00,166.98,166.98,166.71,166.78,22022.0,150.241,150.241,149.9981,150.0611,22022.0
2022-02-23 15:05:00,166.77,166.88,166.69,166.75,19554.0,150.0521,150.151,149.9801,150.0341,19554.0
2022-02-23 15:10:00,166.77,166.85,166.6,166.72,37406.0,150.0521,150.124,149.8991,150.0071,37406.0
2022-02-23 15:15:00,166.72,166.87,166.61,166.64,38081.0,150.0071,150.142,149.9081,149.9351,38081.0
2022-02-23 15:20:00,166.64,166.72,166.56,166.71,34067.0,149.9351,150.0071,149.8631,149.9981,34067.0
2022-02-23 15:25:00,166.7,167.05,166.69,166.97,54147.0,149.9891,150.304,149.9801,150.232,54147.0
2022-02-23 15:30:00,166.96,167.05,166.84,166.94,40857.0,150.223,150.304,150.115,150.205,40857.0
2022-02-23 15:35:00,166.97,166.99,166.79,166.83,31174.0,150.232,150.25,150.0701,150.106,31174.0
2022-02-23 15:40:00,166.82,167.05,166.81,166.95,56466.0,150.097,150.304,150.0881,150.214,56466.0
2022-02-23 15:45:00,166.94,167.08,166.79,166.83,65539.0,150.205,150.331,150.0701,150.106,65539.0
2022-02-23 15:50:00,166.82,166.98,166.59,166.66,119866.0,150.097,150.241,149.8901,149.9531,119866.0
2022-02-23 15:55:00,166.67,166.79,166.52,166.69,255541.0,149.9621,150.0701,149.8271,149.9801,255541.0
2022-02-24 09:30:00,165.8,166.34,165.16,165.32,285508.0,149.1793,149.6652,148.6035,148.7474,285508.0
2022-02-24 09:35:00,165.35,165.41,164.5,164.62,106269.0,148.7744,148.8284,148.0096,148.1176,106269.0
2022-02-24 09:40:00,164.62,165.27,164.62,164.65,47506.0,148.1176,148.7024,148.1176,148.1446,47506.0
2022-02-24 09:45:00,164.62,164.65,163.83,164.19,59839.0,148.1176,148.1446,147.4068,147.7307,59839.0
2022-02-24 09:50:00,164.2,164.39,163.65,163.78,63013.0,147.7397,147.9106,147.2448,147.3618,63013.0
2022-02-24 09:55:00,163.73,164.51,163.54,164.47,43189.0,147.3168,148.0186,147.1459,147.9826,43189.0
2022-02-24 10:00:00,164.5,164.59,163.26,163.26,71040.0,148.0096,148.0906,146.8939,146.8939,71040.0
2022-02-24 10:05:00,163.31,163.71,162.88,163.01,75266.0,146.9389,147.2988,146.552,146.669,75266.0
2022-02-24 10:10:00,162.98,163.02,162.51,162.82,87657.0,146.642,146.678,146.2191,146.498,87657.0
2022-02-24 10:15:00,162.8,162.9,162.02,162.33,70292.0,146.48,146.57,145.7782,146.0571,70292.0
2022-02-24 10:20:00,162.34,162.62,162.21,162.62,70016.0,146.0661,146.3181,145.9492,146.3181,70016.0
2022-02-24 10:25:00,162.63,162.64,162.3,162.41,45710.0,146.3271,146.3361,146.0302,146.1291,45710.0
2022-02-24 10:30:00,162.41,162.89,162.22,162.5,63661.0,146.1291,146.561,145.9582,146.2101,63661.0
2022-02-24 10:35:00,162.49,162.55,162.29,162.41,47876.0,146.2011,146.2551,146.0212,146.1291,47876.0
2022-02-24 10:40:00,162.38,162.51,162.16,162.41,28260.0,146.1021,146.2191,145.9042,146.1291,28260.0
2022-02-24 10:45:00,162.4,162.4,161.7,161.83,43684.0,146.1201,146.1201,145.4903,145.6073,43684.0
2022-02-24 10:50:00,161.83,162.16,161.71,161.93,45325.0,145.6073,145.9042,145.4993,145.6972,45325.0
2022-02-24 10:55:00,161.96,161.97,161.57,161.86,52925.0,145.7242,145.7332,145.3733,145.6343,52925.0
2022-02-24 11:00:00,161.87,162.04,161.77,161.86,65434.0,145.6433,145.7962,145.5533,145.6343,65434.0
2022-02-24 11:05:00,161.87,161.97,161.63,161.7,54833.0,145.6433,145.7332,145.4273,145.4903,54833.0
2022-02-24 11:10:00,161.71,161.71,161.45,161.51,48269.0,145.4993,145.4993,145.2654,145.3194,48269.0
2022-02-24 11:15:00,161.51,161.69,161.45,161.48,44096.0,145.3194,145.4813,145.2654,145.2924,44096.0
2022-02-24 11:20:00,161.48,161.77,161.42,161.64,38312.0,145.2924,145.5533,145.2384,145.4363,38312.0
2022-02-24 11:25:00,161.66,161.86,161.51,161.52,45983.0,145.4543,145.6343,145.3194,145.3283,45983.0
2022-02-24 11:30:00,161.52,161.73,161.43,161.64,40379.0,145.3283,145.5173,145.2474,145.4363,40379.0
2022-02-24 11:35:00,161.7,161.7,161.36,161.47,42356.0,145.4903,145.4903,145.1844,145.2834,42356.0
2022-02-24 11:40:00,161.45,161.47,161.2,161.38,32925.0,145.2654,145.2834,145.0404,145.2024,32925.0
2022-02-24 11:45:00,161.37,161.45,161.17,161.44,43666.0,145.1934,145.2654,145.0134,145.2564,43666.0
2022-02-24 11:50:00,161.43,161.74,161.42,161.66,31741.0,145.2474,145.5263,145.2384,145.4543,31741.0
2022-02-24 11:55:00,161.67,162.08,161.61,161.93,44654.0,145.4633,145.8322,145.4093,145.6972,44654.0
2022-02-24 12:00:00,161.89,161.99,161.69,161.74,24453.0,145.6613,145.7512,145.4813,145.5263,24453.0
2022-02-24 12:05:00,161.71,161.78,161.48,161.69,22245.0,145.4993,145.5623,145.2924,145.4813,22245.0
2022-02-24 12:10:00,161.72,161.83,161.41,161.41,32195.0,145.5083,145.6073,145.2294,145.2294,32195.0
2022-02-24 12:15:00,161.4,161.72,161.34,161.64,27170.0,145.2204,145.5083,145.1664,145.4363,27170.0
2022-02-24 12:20:00,161.66,161.66,161.22,161.4,30564.0,145.4543,145.4543,145.0584,145.2204,30564.0
2022-02-24 12:25:00,161.43,161.62,161.38,161.46,20620.0,145.2474,145.4183,145.2024,145.2744,20620.0
2022-02-24 12:30:00,161.45,161.48,160.84,160.9,30292.0,145.2654,145.2924,144.7165,144.7705,30292.0
2022-02-24 12:35:00,160.9,161.33,160.89,161.14,26307.0,144.7705,145.1574,144.7615,144.9864,26307.0
2022-02-24 12:40:00,161.15,161.52,161.06,161.33,24679.0,144.9954,145.3283,144.9145,145.1574,24679.0
2022-02-24 12:45:00,161.43,161.66,161.4,161.61,11049.0,145.2474,145.4543,145.2204,145.4093,11049.0
2022-02-24 12:50:00,161.62,161.7,161.56,161.59,23306.0,145.4183,145.4903,145.3643,145.3913,23306.0
2022-02-24 12:55:00,161.59,161.59,161.1,161.16,22069.0,145.3913,145.3913,144.9505,145.0044,22069.0
2022-02-24 13:00:00,161.18,161.2,160.86,160.93,37325.0,145.0224,145.0404,144.7345,144.7975,37325.0
2022-02-24 13:05:00,160.92,161.1,160.82,160.98,27741.0,144.7885,144.9505,144.6985,144.8425,27741.0
2022-02-24 13:10:00,160.96,161.14,160.86,160.97,33672.0,144.8245,144.9864,144.7345,144.8335,33672.0
2022-02-24 13:15:00,160.99,161.04,160.85,160.9,24278.0,144.8515,144.8965,144.7255,144.7705,24278.0
2022-02-24 13:20:00,160.88,161.02,160.73,160.76,25562.0,144.7525,144.8785,144.6175,144.6445,25562.0
2022-02-24 13:25:00,160.79,160.85,160.42,160.45,29388.0,144.6715,144.7255,144.3386,144.3656,29388.0
2022-02-24 13:30:00,160.41,160.74,160.35,160.52,48560.0,144.3296,144.6265,144.2756,144.4286,48560.0
2022-02-24 13:35:00,160.5,160.68,160.45,160.59,32215.0,144.4106,144.5726,144.3656,144.4916,32215.0
2022-02-24 13:40:00,160.58,160.62,160.31,160.31,48100.0,144.4826,144.5186,144.2396,144.2396,48100.0
2022-02-24 13:45:00,160.31,161.29,160.28,161.26,58729.0,144.2396,145.1214,144.2127,145.0944,58729.0
2022-02-24 13:50:00,161.25,161.51,161.19,161.27,56737.0,145.0854,145.3194,145.0314,145.1034,56737.0
2022-02-24 13:55:00,161.25,161.43,161.01,161.19,49804.0,145.0854,145.2474,144.8695,145.0314,49804.0
2022-02-24 14:00:00,161.25,161.46,161.07,161.42,31240.0,145.0854,145.2744,144.9235,145.2384,31240.0
2022-02-24 14:05:00,161.45,161.61,161.06,161.13,44735.0,145.2654,145.4093,144.9145,144.9774,44735.0
2022-02-24 14:10:00,161.16,161.37,161.1,161.34,33888.0,145.0044,145.1934,144.9505,145.1664,33888.0
2022-02-24 14:15:00,161.34,161.63,161.19,161.61,27546.0,145.1664,145.4273,145.0314,145.4093,27546.0
2022-02-24 14:20:00,161.63,161.79,161.6,161.72,25270.0,145.4273,145.5713,145.4003,145.5083,25270.0
2022-02-24 14:25:00,161.72,161.85,161.69,161.77,18272.0,145.5083,145.6253,145.4813,145.5533,18272.0
2022-02-24 14:30:00,161.74,162.11,161.7,162.07,39721.0,145.5263,145.8592,145.4903,145.8232,39721.0
2022-02-24 14:35:00,162.1,162.17,161.99,162.15,37295.0,145.8502,145.9132,145.7512,145.8952,37295.0
2022-02-24 14:40:00,162.16,162.23,161.93,161.97,31329.0,145.9042,145.9672,145.6972,145.7332,31329.0
2022-02-24 14:45:00,161.97,162.23,161.93,162.19,32685.0,145.7332,145.9672,145.6972,145.9312,32685.0
2022-02-24 14:50:00,162.16,162.25,161.96,162.18,19178.0,145.9042,145.9852,145.7242,145.9222,19178.0
2022-02-24 14:55:00,162.21,162.31,162.05,162.22,33764.0,145.9492,146.0392,145.8052,145.9582,33764.0
2022-02-24 15:00:00,162.22,162.52,162.12,162.5,35608.0,145.9582,146.2281,145.8682,146.2101,35608.0
2022-02-24 15:05:00,162.49,162.57,162.41,162.54,24016.0,146.2011,146.2731,146.1291,146.2461,24016.0
2022-02-24 15:10:00,162.59,162.68,162.51,162.66,31233.0,146.2911,146.3721,146.2191,146.3541,31233.0
2022-02-24 15:15:00,162.65,162.7,162.46,162.61,37505.0,146.3451,146.3901,146.1741,146.3091,37505.0
2022-02-24 15:20:00,162.61,162.69,162.47,162.53,34772.0,146.3091,146.3811,146.1831,146.2371,34772.0
2022-02-24 15:25:00,162.5,162.55,162.13,162.16,55273.0,146.2101,146.2551,145.8772,145.9042,55273.0
2022-02-24 15:30:00,162.14,162.71,162.02,162.71,81627.0,145.8862,146.3991,145.7782,146.3991,81627.0
2022-02-24 15:35:00,162.73,162.88,162.7,162.87,79951.0,146.4171,146.552,146.3901,146.543,79951.0
2022-02-24 15:40:00,162.88,162.98,162.76,162.85,49459.0,146.552,146.642,146.444,146.525,49459.0
2022-02-24 15:45:00,162.83,163.18,162.83,163.13,64150.0,146.507,146.8219,146.507,146.777,64150.0
2022-02-24 15:50:00,163.17,163.88,163.17,163.76,167609.0,146.8129,147.4518,146.8129,147.3438,167609.0
2022-02-24 15:55:00,163.76,164.03,163.6,163.79,470526.0,147.3438,147.5867,147.1998,147.3708,470526.0
2022-02-25 09:30:00,164.42,165.67,164.18,165.6,172266.0,147.9376,149.0623,147.7217,148.9993,172266.0
2022-02-25 09:35:00,165.66,166.23,165.35,166.16,56848.0,149.0533,149.5662,148.7744,149.5032,56848.0
2022-02-25 09:40:00,166.11,166.32,165.71,165.71,53814.0,149.4582,149.6472,149.0983,149.0983,53814.0
2022-02-25 09:45:00,165.66,166.26,165.62,165.62,38870.0,149.0533,149.5932,149.0173,149.0173,38870.0
2022-02-25 09:50:00,165.65,165.83,165.28,165.31,32154.0,149.0443,149.2063,148.7114,148.7384,32154.0
2022-02-25 09:55:00,165.37,165.69,165.26,165.69,40246.0,148.7924,149.0803,148.6934,149.0803,40246.0
2022-02-25 10:00:00,165.76,166.4,165.71,166.27,35353.0,149.1433,149.7192,149.0983,149.6022,35353.0
2022-02-25 10:05:00,166.26,166.38,166.0,166.03,37789.0,149.5932,149.7012,149.3592,149.3862,37789.0
2022-02-25 10:10:00,166.03,166.15,165.85,165.94,39333.0,149.3862,149.4942,149.2243,149.3053,39333.0
2022-02-25 10:15:00,165.94,166.0,165.53,165.8,28406.0,149.3053,149.3592,148.9364,149.1793,28406.0
2022-02-25 10:20:00,165.85,166.09,165.56,165.95,47913.0,149.2243,149.4402,148.9634,149.3143,47913.0
2022-02-25 10:25:00,165.96,166.47,165.94,166.32,58874.0,149.3233,149.7821,149.3053,149.6472,58874.0
2022-02-25 10:30:00,166.32,166.58,166.31,166.51,34646.0,149.6472,149.8811,149.6382,149.8181,34646.0
2022-02-25 10:35:00,166.53,166.81,166.38,166.76,35459.0,149.8361,150.0881,149.7012,150.0431,35459.0
2022-02-25 10:40:00,166.78,167.0,166.71,166.79,40406.0,150.0611,150.259,149.9981,150.0701,40406.0
2022-02-25 10:45:00,166.8,166.98,166.63,166.94,19568.0,150.0791,150.241,149.9261,150.205,19568.0
2022-02-25 10:50:00,166.91,167.26,166.91,167.24,23805.0,150.178,150.4929,150.178,150.4749,23805.0
2022-02-25 10:55:00,167.24,167.44,167.17,167.33,41748.0,150.4749,150.6549,150.412,150.5559,41748.0
2022-02-25 11:00:00,167.34,167.55,167.18,167.47,31276.0,150.5649,150.7539,150.421,150.6819,31276.0
2022-02-25 11:05:00,167.48,167.74,167.38,167.73,21940.0,150.6909,150.9248,150.6009,150.9158,21940.0
2022-02-25 11:10:00,167.68,167.98,167.6,167.89,26217.0,150.8708,151.1408,150.7989,151.0598,26217.0
2022-02-25 11:15:00,167.9,167.92,167.6,167.76,23947.0,151.0688,151.0868,150.7989,150.9428,23947.0
2022-02-25 11:20:00,167.77,167.95,167.69,167.78,35698.0,150.9518,151.1138,150.8798,150.9608,35698.0
2022-02-25 11:25:00,167.81,167.86,167.45,167.46,83998.0,150.9878,151.0328,150.6639,150.6729,83998.0
2022-02-25 11:30:00,167.44,167.59,167.37,167.42,72965.0,150.6549,150.7899,150.5919,150.6369,72965.0
2022-02-25 11:35:00,167.41,167.42,167.22,167.36,47576.0,150.6279,150.6369,150.4569,150.5829,47576.0
2022-02-25 11:40:00,167.43,167.5,167.26,167.34,82739.0,150.6459,150.7089,150.4929,150.5649,82739.0
2022-02-25 11:45:00,167.36,167.38,167.16,167.2,63927.0,150.5829,150.6009,150.403,150.439,63927.0
2022-02-25 11:50:00,167.24,167.25,166.94,167.19,53544.0,150.4749,150.4839,150.205,150.43,53544.0
2022-02-25 11:55:00,167.22,167.4,167.18,167.26,100635.0,150.4569,150.6189,150.421,150.4929,100635.0
2022-02-25 12:00:00,167.25,167.26,167.06,167.14,96500.0,150.4839,150.4929,150.313,150.385,96500.0
2022-02-25 12:05:00,167.15,167.21,166.92,166.94,50196.0,150.394,150.448,150.187,150.205,50196.0
2022-02-25 12:10:00,166.96,167.24,166.94,167.2,73578.0,150.223,150.4749,150.205,150.439,73578.0
2022-02-25 12:15:00,167.23,167.47,167.22,167.32,13425.0,150.4659,150.6819,150.4569,150.5469,13425.0
2022-02-25 12:20:00,167.33,167.47,167.29,167.46,17796.0,150.5559,150.6819,150.5199,150.6729,17796.0
2022-02-25 12:25:00,167.48,167.84,167.48,167.83,14408.0,150.6909,151.0148,150.6909,151.0058,14408.0
2022-02-25 12:30:00,167.83,167.85,167.65,167.81,13843.0,151.0058,151.0238,150.8438,150.9878,13843.0
2022-02-25 12:35:00,167.8,167.83,167.66,167.76,14025.0,150.9788,151.0058,150.8528,150.9428,14025.0
2022-02-25 12:40:00,167.78,167.97,167.78,167.89,11523.0,150.9608,151.1318,150.9608,151.0598,11523.0
2022-02-25 12:45:00,167.89,167.93,167.81,167.86,17109.0,151.0598,151.0958,150.9878,151.0328,17109.0
2022-02-25 12:50:00,167.86,167.98,167.77,167.89,12688.0,151.0328,151.1408,150.9518,151.0598,12688.0
2022-02-25 12:55:00,167.92,167.94,167.75,167.78,21326.0,151.0868,151.1048,150.9338,150.9608,21326.0
2022-02-25 13:00:00,167.79,167.89,167.6,167.72,15931.0,150.9698,151.0598,150.7989,150.9068,15931.0
2022-02-25 13:05:00,167.7,167.7,167.61,167.61,15195.0,150.8888,150.8888,150.8079,150.8079,15195.0
2022-02-25 13:10:00,167.63,167.63,167.34,167.54,19617.0,150.8258,150.8258,150.5649,150.7449,19617.0
2022-02-25 13:15:00,167.51,167.63,167.46,167.59,13927.0,150.7179,150.8258,150.6729,150.7899,13927.0
2022-02-25 13:20:00,167.6,167.64,167.47,167.53,10403.0,150.7989,150.8348,150.6819,150.7359,10403.0
2022-02-25 13:25:00,167.51,167.81,167.5,167.75,17897.0,150.7179,150.9878,150.7089,150.9338,17897.0
2022-02-25 13:30:00,167.76,167.98,167.75,167.9,19155.0,150.9428,151.1408,150.9338,151.0688,19155.0
2022-02-25 13:35:00,167.89,167.91,167.67,167.77,19267.0,151.0598,151.0778,150.8618,150.9518,19267.0
2022-02-25 13:40:00,167.78,168.27,167.77,168.25,12451.0,150.9608,151.4017,150.9518,151.3837,12451.0
2022-02-25 13:45:00,168.24,168.41,168.23,168.41,14522.0,151.3747,151.5277,151.3657,151.5277,14522.0
2022-02-25 13:50:00,168.41,168.46,168.28,168.28,10663.0,151.5277,151.5726,151.4107,151.4107,10663.0
2022-02-25 13:55:00,168.28,168.28,167.93,168.05,18482.0,151.4107,151.4107,151.0958,151.2037,18482.0
2022-02-25 14:00:00,168.03,168.19,167.83,168.12,20339.0,151.1858,151.3297,151.0058,151.2667,20339.0
2022-02-25 14:05:00,168.14,168.27,168.05,168.27,13840.0,151.2847,151.4017,151.2037,151.4017,13840.0
2022-02-25 14:10:00,168.28,168.4,168.16,168.29,21520.0,151.4107,151.5187,151.3027,151.4197,21520.0
2022-02-25 14:15:00,168.33,168.35,168.08,168.1,16646.0,151.4557,151.4737,151.2307,151.2487,16646.0
2022-02-25 14:20:00,168.09,168.26,168.02,168.26,16232.0,151.2397,151.3927,151.1768,151.3927,16232.0
2022-02-25 14:25:00,168.26,168.32,168.2,168.3,16116.0,151.3927,151.4467,151.3387,151.4287,16116.0
2022-02-25 14:30:00,168.32,168.38,167.95,168.01,23547.0,151.4467,151.5007,151.1138,151.1678,23547.0
2022-02-25 14:35:00,168.01,168.07,167.77,167.78,27252.0,151.1678,151.2217,150.9518,150.9608,27252.0
2022-02-25 14:40:00,167.76,167.79,167.59,167.79,35017.0,150.9428,150.9698,150.7899,150.9698,35017.0
2022-02-25 14:45:00,167.77,167.93,167.73,167.89,21384.0,150.9518,151.0958,150.9158,151.0598,21384.0
2022-02-25 14:50:00,167.86,167.86,167.6,167.78,23201.0,151.0328,151.0328,150.7989,150.9608,23201.0
2022-02-25 14:55:00,167.79,168.09,167.77,167.92,22870.0,150.9698,151.2397,150.9518,151.0868,22870.0
2022-02-25 15:00:00,167.91,167.92,167.62,167.71,24746.0,151.0778,151.0868,150.8169,150.8978,24746.0
2022-02-25 15:05:00,167.72,167.89,167.69,167.85,25504.0,150.9068,151.0598,150.8798,151.0238,25504.0
2022-02-25 15:10:00,167.84,167.91,167.68,167.85,18307.0,151.0148,151.0778,150.8708,151.0238,18307.0
2022-02-25 15:15:00,167.86,168.09,167.85,168.05,78648.0,151.0328,151.2397,151.0238,151.2037,78648.0
2022-02-25 15:20:00,168.06,168.32,167.98,168.2,55963.0,151.2127,151.4467,151.1408,151.3387,55963.0
2022-02-25 15:25:00,168.19,168.22,167.92,167.97,38106.0,151.3297,151.3567,151.0868,151.1318,38106.0
2022-02-25 15:30:00,167.99,168.16,167.9,167.91,42745.0,151.1498,151.3027,151.0688,151.0778,42745.0
2022-02-25 15:35:00,167.85,167.88,167.57,167.79,45451.0,151.0238,151.0508,150.7719,150.9698,45451.0
2022-02-25 15:40:00,167.81,168.17,167.75,167.96,56968.0,150.9878,151.3117,150.9338,151.1228,56968.0
2022-02-25 15:45:00,167.94,168.17,167.9,168.0,83383.0,151.1048,151.3117,151.0688,151.1588,83383.0
2022-02-25 15:50:00,168.01,168.3,167.93,168.15,158254.0,151.1678,151.4287,151.0958,151.2937,158254.0
2022-02-25 15:55:00,168.15,168.4,168.09,168.39,238335.0,151.2937,151.5187,151.2397,151.5097,238335.0
2022-02-28 09:30:00,164.26,164.6,163.68,163.73,238001.0,147.7937,148.0996,147.2718,147.3168,238001.0
2022-02-28 09:35:00,163.72,164.85,163.56,164.81,59240.0,147.3078,148.3245,147.1638,148.2885,59240.0
2022-02-28 09:40:00,164.76,165.09,164.27,164.66,66997.0,148.2436,148.5405,147.8027,148.1536,66997.0
2022-02-28 09:45:00,164.66,164.85,164.43,164.85,35602.0,148.1536,148.3245,147.9466,148.3245,35602.0
2022-02-28 09:50:00,164.82,165.21,164.51,164.51,40723.0,148.2975,148.6484,148.0186,148.0186,40723.0
2022-02-28 09:55:00,164.49,164.57,163.84,163.97,33066.0,148.0006,148.0726,147.4158,147.5327,33066.0
2022-02-28 10:00:00,163.94,164.21,163.75,163.85,39677.0,147.5058,147.7487,147.3348,147.4248,39677.0
2022-02-28 10:05:00,163.86,163.9,163.54,163.58,45928.0,147.4338,147.4698,147.1459,147.1818,45928.0
2022-02-28 10:10:00,163.6,163.99,163.31,163.35,41278.0,147.1998,147.5507,146.9389,146.9749,41278.0
2022-02-28 10:15:00,163.35,163.4,163.03,163.07,36756.0,146.9749,147.0199,146.687,146.723,36756.0
2022-02-28 10:20:00,163.09,163.09,162.67,162.86,59610.0,146.741,146.741,146.3631,146.534,59610.0
2022-02-28 10:25:00,162.83,162.83,162.47,162.51,64944.0,146.507,146.507,146.1831,146.2191,64944.0
2022-02-28 10:30:00,162.52,163.12,162.41,162.94,74818.0,146.2281,146.768,146.1291,146.606,74818.0
2022-02-28 10:35:00,162.95,163.23,162.94,163.23,42664.0,146.615,146.8669,146.606,146.8669,42664.0
2022-02-28 10:40:00,163.23,163.53,163.15,163.52,28022.0,146.8669,147.1369,146.7949,147.1279,28022.0
2022-02-28 10:45:00,163.51,163.57,163.35,163.45,52001.0,147.1189,147.1728,146.9749,147.0649,52001.0
2022-02-28 10:50:00,163.41,163.44,163.03,163.23,43235.0,147.0289,147.0559,146.687,146.8669,43235.0
2022-02-28 10:55:00,163.26,163.35,163.02,163.32,50953.0,146.8939,146.9749,146.678,146.9479,50953.0
2022-02-28 11:00:00,163.32,163.59,163.28,163.28,46141.0,146.9479,147.1908,146.9119,146.9119,46141.0
2022-02-28 11:05:00,163.27,163.55,163.16,163.53,21044.0,146.9029,147.1549,146.8039,147.1369,21044.0
2022-02-28 11:10:00,163.53,163.53,163.08,163.15,28252.0,147.1369,147.1369,146.732,146.7949,28252.0
2022-02-28 11:15:00,163.19,163.42,163.13,163.35,23677.0,146.8309,147.0379,146.777,146.9749,23677.0
2022-02-28 11:20:00,163.36,163.61,163.3,163.61,20461.0,146.9839,147.2088,146.9299,147.2088,20461.0
2022-02-28 11:25:00,163.61,163.83,163.48,163.71,28403.0,147.2088,147.4068,147.0919,147.2988,28403.0
2022-02-28 11:30:00,163.74,163.96,163.67,163.74,45469.0,147.3258,147.5237,147.2628,147.3258,45469.0
2022-02-28 11:35:00,163.71,163.72,163.07,163.09,36257.0,147.2988,147.3078,146.723,146.741,36257.0
2022-02-28 11:40:00,163.05,163.05,162.81,162.86,43361.0,146.705,146.705,146.489,146.534,43361.0
2022-02-28 11:45:00,162.86,162.86,162.38,162.56,53901.0,146.534,146.534,146.1021,146.2641,53901.0
2022-02-28 11:50:00,162.56,162.93,162.47,162.92,34650.0,146.2641,146.597,146.1831,146.588,34650.0
2022-02-28 11:55:00,162.94,163.29,162.92,163.25,31798.0,146.606,146.9209,146.588,146.8849,31798.0
2022-02-28 12:00:00,163.25,163.5,163.24,163.4,14940.0,146.8849,147.1099,146.8759,147.0199,14940.0
2022-02-28 12:05:00,163.39,163.5,163.24,163.24,37483.0,147.0109,147.1099,146.8759,146.8759,37483.0
2022-02-28 12:10:00,163.23,163.23,162.99,163.07,15799.0,146.8669,146.8669,146.651,146.723,15799.0
2022-02-28 12:15:00,163.08,163.09,162.85,163.08,22346.0,146.732,146.741,146.525,146.732,22346.0
2022-02-28 12:20:00,163.07,163.12,162.87,162.89,18582.0,146.723,146.768,146.543,146.561,18582.0
2022-02-28 12:25:00,162.89,163.0,162.65,162.66,32296.0,146.561,146.66,146.3451,146.3541,32296.0
2022-02-28 12:30:00,162.64,162.74,162.49,162.49,43840.0,146.3361,146.426,146.2011,146.2011,43840.0
2022-02-28 12:35:00,162.49,162.58,162.43,162.57,24432.0,146.2011,146.2821,146.1471,146.2731,24432.0
2022-02-28 12:40:00,162.57,162.64,162.51,162.56,26675.0,146.2731,146.3361,146.2191,146.2641,26675.0
2022-02-28 12:45:00,162.55,162.65,162.38,162.44,21620.0,146.2551,146.3451,146.1021,146.1561,21620.0
2022-02-28 12:50:00,162.43,162.47,162.23,162.25,19071.0,146.1471,146.1831,145.9672,145.9852,19071.0
2022-02-28 12:55:00,162.26,162.32,162.13,162.17,21372.0,145.9942,146.0482,145.8772,145.9132,21372.0
2022-02-28 13:00:00,162.19,162.51,162.18,162.46,21527.0,145.9312,146.2191,145.9222,146.1741,21527.0
2022-02-28 13:05:00,162.47,162.65,162.42,162.57,14809.0,146.1831,146.3451,146.1381,146.2731,14809.0
2022-02-28 13:10:00,162.55,162.78,162.49,162.56,17682.0,146.2551,146.462,146.2011,146.2641,17682.0
2022-02-28 13:15:00,162.57,162.6,162.3,162.41,29816.0,146.2731,146.3001,146.0302,146.1291,29816.0
2022-02-28 13:20:00,162.35,162.35,162.19,162.19,28177.0,146.0751,146.0751,145.9312,145.9312,28177.0
2022-02-28 13:25:00,162.18,162.27,162.11,162.19,25915.0,145.9222,146.0032,145.8592,145.9312,25915.0
2022-02-28 13:30:00,162.14,162.15,161.96,161.99,39769.0,145.8862,145.8952,145.7242,145.7512,39769.0
2022-02-28 13:35:00,162.01,162.14,161.88,162.13,13706.0,145.7692,145.8862,145.6523,145.8772,13706.0
2022-02-28 13:40:00,162.14,162.35,162.09,162.2,20770.0,145.8862,146.0751,145.8412,145.9402,20770.0
2022-02-28 13:45:00,162.17,162.35,162.1,162.35,18043.0,145.9132,146.0751,145.8502,146.0751,18043.0
2022-02-28 13:50:00,162.36,162.71,162.35,162.65,22051.0,146.0841,146.3991,146.0751,146.3451,22051.0
2022-02-28 13:55:00,162.63,162.72,162.55,162.67,18974.0,146.3271,146.4081,146.2551,146.3631,18974.0
2022-02-28 14:00:00,162.65,162.73,162.1,162.13,14724.0,146.3451,146.4171,145.8502,145.8772,14724.0
2022-02-28 14:05:00,162.15,162.15,161.68,161.68,32913.0,145.8952,145.8952,145.4723,145.4723,32913.0
2022-02-28 14:10:00,161.69,161.69,161.4,161.62,17363.0,145.4813,145.4813,145.2204,145.4183,17363.0
2022-02-28 14:15:00,161.66,161.89,161.64,161.89,22594.0,145.4543,145.6613,145.4363,145.6613,22594.0
2022-02-28 14:20:00,161.88,161.95,161.68,161.72,25930.0,145.6523,145.7152,145.4723,145.5083,25930.0
2022-02-28 14:25:00,161.75,161.86,161.67,161.71,17721.0,145.5353,145.6343,145.4633,145.4993,17721.0
2022-02-28 14:30:00,161.7,161.88,161.63,161.82,15627.0,145.4903,145.6523,145.4273,145.5983,15627.0
2022-02-28 14:35:00,161.86,162.02,161.8,161.85,23720.0,145.6343,145.7782,145.5803,145.6253,23720.0
2022-02-28 14:40:00,161.85,162.17,161.7,162.05,101430.0,145.6253,145.9132,145.4903,145.8052,101430.0
2022-02-28 14:45:00,162.05,162.05,161.69,161.81,21316.0,145.8052,145.8052,145.4813,145.5893,21316.0
2022-02-28 14:50:00,161.8,161.97,161.75,161.96,12885.0,145.5803,145.7332,145.5353,145.7242,12885.0
2022-02-28 14:55:00,161.96,162.05,161.85,161.89,16316.0,145.7242,145.8052,145.6253,145.6613,16316.0
2022-02-28 15:00:00,161.92,161.95,161.84,161.87,17321.0,145.6883,145.7152,145.6163,145.6433,17321.0
2022-02-28 15:05:00,161.86,162.1,161.68,162.04,28406.0,145.6343,145.8502,145.4723,145.7962,28406.0
2022-02-28 15:10:00,162.01,162.04,161.74,161.85,25098.0,145.7692,145.7962,145.5263,145.6253,25098.0
2022-02-28 15:15:00,161.88,162.06,161.85,161.99,35336.0,145.6523,145.8142,145.6253,145.7512,35336.0
2022-02-28 15:20:00,161.98,162.47,161.98,162.45,30245.0,145.7422,146.1831,145.7422,146.1651,30245.0
2022-02-28 15:25:00,162.45,162.52,162.31,162.34,43412.0,146.1651,146.2281,146.0392,146.0661,43412.0
2022-02-28 15:30:00,162.3,162.33,161.82,161.84,71589.0,146.0302,146.0571,145.5983,145.6163,71589.0
2022-02-28 15:35:00,161.86,161.94,161.72,161.93,48299.0,145.6343,145.7062,145.5083,145.6972,48299.0
2022-02-28 15:40:00,161.97,162.63,161.97,162.52,71850.0,145.7332,146.3271,145.7332,146.2281,71850.0
2022-02-28 15:45:00,162.5,163.17,162.5,163.02,118615.0,146.2101,146.8129,146.2101,146.678,118615.0
2022-02-28 15:50:00,162.95,163.67,162.94,163.44,199694.0,146.615,147.2628,146.606,147.0559,199694.0
2022-02-28 15:55:00,163.41,163.85,163.4,163.75,475047.0,147.0289,147.4248,147.0199,147.3348,475047.0
2022-03-01 09:30:00,162.99,164.19,162.89,164.14,120326.0,146.651,147.7307,146.561,147.6857,120326.0
2022-03-01 09:35:00,164.13,164.37,163.84,164.17,52506.0,147.6767,147.8926,147.4158,147.7127,52506.0
2022-03-01 09:40:00,164.16,164.4,163.93,164.11,33152.0,147.7037,147.9196,147.4968,147.6587,33152.0
2022-03-01 09:45:00,164.13,164.18,163.62,163.82,57852.0,147.6767,147.7217,147.2178,147.3978,57852.0
2022-03-01 09:50:00,163.8,163.8,163.13,163.13,45068.0,147.3798,147.3798,146.777,146.777,45068.0
2022-03-01 09:55:00,163.14,163.33,162.99,163.08,26296.0,146.786,146.9569,146.651,146.732,26296.0
2022-03-01 10:00:00,163.09,163.5,163.05,163.21,32395.0,146.741,147.1099,146.705,146.8489,32395.0
2022-03-01 10:05:00,163.21,163.26,162.8,162.88,28228.0,146.8489,146.8939,146.48,146.552,28228.0
2022-03-01 10:10:00,162.87,162.96,162.72,162.73,25715.0,146.543,146.624,146.4081,146.4171,25715.0
2022-03-01 10:15:00,162.77,163.03,162.72,162.95,21705.0,146.453,146.687,146.4081,146.615,21705.0
2022-03-01 10:20:00,162.97,163.02,162.46,162.46,27383.0,146.633,146.678,146.1741,146.1741,27383.0
2022-03-01 10:25:00,162.5,162.64,162.23,162.44,27437.0,146.2101,146.3361,145.9672,146.1561,27437.0
2022-03-01 10:30:00,162.44,162.63,162.4,162.42,21104.0,146.1561,146.3271,146.1201,146.1381,21104.0
2022-03-01 10:35:00,162.46,162.68,162.21,162.27,17701.0,146.1741,146.3721,145.9492,146.0032,17701.0
2022-03-01 10:40:00,162.25,162.39,162.18,162.31,36152.0,145.9852,146.1111,145.9222,146.0392,36152.0
2022-03-01 10:45:00,162.31,162.66,162.24,162.56,30136.0,146.0392,146.3541,145.9762,146.2641,30136.0
2022-03-01 10:50:00,162.58,162.89,162.54,162.56,20480.0,146.2821,146.561,146.2461,146.2641,20480.0
2022-03-01 10:55:00,162.56,162.87,162.51,162.66,34773.0,146.2641,146.543,146.2191,146.3541,34773.0
2022-03-01 11:00:00,162.65,163.12,162.64,162.74,48633.0,146.3451,146.768,146.3361,146.426,48633.0
2022-03-01 11:05:00,162.7,162.83,162.5,162.79,46598.0,146.3901,146.507,146.2101,146.471,46598.0
2022-03-01 11:10:00,162.8,163.21,162.72,163.21,39116.0,146.48,146.8489,146.4081,146.8489,39116.0
2022-03-01 11:15:00,163.23,163.27,162.98,163.0,32552.0,146.8669,146.9029,146.642,146.66,32552.0
2022-03-01 11:20:00,162.99,163.39,162.97,163.36,30017.0,146.651,147.0109,146.633,146.9839,30017.0
2022-03-01 11:25:00,163.35,163.4,163.09,163.25,41194.0,146.9749,147.0199,146.741,146.8849,41194.0
2022-03-01 11:30:00,163.24,163.25,162.85,162.96,31803.0,146.8759,146.8849,146.525,146.624,31803.0
2022-03-01 11:35:00,162.93,162.95,162.72,162.78,16270.0,146.597,146.615,146.4081,146.462,16270.0
2022-03-01 11:40:00,162.77,162.8,162.54,162.58,32383.0,146.453,146.48,146.2461,146.2821,32383.0
2022-03-01 11:45:00,162.58,162.58,161.95,162.09,34324.0,146.2821,146.2821,145.7152,145.8412,34324.0
2022-03-01 11:50:00,162.12,162.19,161.98,162.09,24248.0,145.8682,145.9312,145.7422,145.8412,24248.0
2022-03-01 11:55:00,162.13,162.25,161.98,162.21,21645.0,145.8772,145.9852,145.7422,145.9492,21645.0
2022-03-01 12:00:00,162.23,162.35,162.19,162.2,19519.0,145.9672,146.0751,145.9312,145.9402,19519.0
2022-03-01 12:05:00,162.18,162.5,162.14,162.46,41596.0,145.9222,146.2101,145.8862,146.1741,41596.0
2022-03-01 12:10:00,162.47,162.49,162.18,162.38,18797.0,146.1831,146.2011,145.9222,146.1021,18797.0
2022-03-01 12:15:00,162.35,162.46,162.23,162.34,18083.0,146.0751,146.1741,145.9672,146.0661,18083.0
2022-03-01 12:20:00,162.34,162.34,162.2,162.22,14099.0,146.0661,146.0661,145.9402,145.9582,14099.0
2022-03-01 12:25:00,162.21,162.33,162.18,162.2,21169.0,145.9492,146.0571,145.9222,145.9402,21169.0
2022-03-01 12:30:00,162.24,162.59,162.21,162.57,14841.0,145.9762,146.2911,145.9492,146.2731,14841.0
2022-03-01 12:35:00,162.58,162.64,162.37,162.42,19836.0,146.2821,146.3361,146.0931,146.1381,19836.0
2022-03-01 12:40:00,162.45,162.66,162.39,162.61,16518.0,146.1651,146.3541,146.1111,146.3091,16518.0
2022-03-01 12:45:00,162.61,162.66,162.51,162.56,31822.0,146.3091,146.3541,146.2191,146.2641,31822.0
2022-03-01 12:50:00,162.56,162.62,162.29,162.33,30960.0,146.2641,146.3181,146.0212,146.0571,30960.0
2022-03-01 12:55:00,162.34,162.41,162.26,162.36,16997.0,146.0661,146.1291,145.9942,146.0841,16997.0
2022-03-01 13:00:00,162.32,162.6,162.32,162.52,17526.0,146.0482,146.3001,146.0482,146.2281,17526.0
2022-03-01 13:05:00,162.52,162.52,162.24,162.35,14086.0,146.2281,146.2281,145.9762,146.0751,14086.0
2022-03-01 13:10:00,162.37,162.37,162.09,162.21,13055.0,146.0931,146.0931,145.8412,145.9492,13055.0
2022-03-01 13:15:00,162.24,162.29,162.0,162.03,24482.0,145.9762,146.0212,145.7602,145.7872,24482.0
2022-03-01 13:20:00,162.02,162.09,161.67,161.67,40170.0,145.7782,145.8412,145.4633,145.4633,40170.0
2022-03-01 13:25:00,161.67,161.68,161.51,161.53,27375.0,145.4633,145.4723,145.3194,145.3373,27375.0
2022-03-01 13:30:00,161.54,161.73,161.54,161.66,21427.0,145.3463,145.5173,145.3463,145.4543,21427.0
2022-03-01 13:35:00,161.66,161.99,161.63,161.99,29408.0,145.4543,145.7512,145.4273,145.7512,29408.0
2022-03-01 13:40:00,162.03,162.21,161.93,162.08,12148.0,145.7872,145.9492,145.6972,145.8322,12148.0
2022-03-01 13:45:00,162.05,162.26,162.03,162.11,26336.0,145.8052,145.9942,145.7872,145.8592,26336.0
2022-03-01 13:50:00,162.1,162.17,162.0,162.06,20711.0,145.8502,145.9132,145.7602,145.8142,20711.0
2022-03-01 13:55:00,162.04,162.07,161.89,161.91,24961.0,145.7962,145.8232,145.6613,145.6793,24961.0
2022-03-01 14:00:00,161.9,161.9,161.54,161.63,28648.0,145.6703,145.6703,145.3463,145.4273,28648.0
2022-03-01 14:05:00,161.6,161.87,161.6,161.67,15561.0,145.4003,145.6433,145.4003,145.4633,15561.0
2022-03-01 14:10:00,161.65,161.74,161.58,161.64,27431.0,145.4453,145.5263,145.3823,145.4363,27431.0
2022-03-01 14:15:00,161.69,161.91,161.58,161.85,22663.0,145.4813,145.6793,145.3823,145.6253,22663.0
2022-03-01 14:20:00,161.85,162.18,161.75,162.17,21890.0,145.6253,145.9222,145.5353,145.9132,21890.0
2022-03-01 14:25:00,162.23,162.33,162.15,162.2,18217.0,145.9672,146.0571,145.8952,145.9402,18217.0
2022-03-01 14:30:00,162.2,162.35,162.15,162.35,11306.0,145.9402,146.0751,145.8952,146.0751,11306.0
2022-03-01 14:35:00,162.36,162.55,162.28,162.51,26877.0,146.0841,146.2551,146.0122,146.2191,26877.0
2022-03-01 14:40:00,162.5,162.59,162.43,162.59,24650.0,146.2101,146.2911,146.1471,146.2911,24650.0
2022-03-01 14:45:00,162.59,162.65,162.37,162.46,23180.0,146.2911,146.3451,146.0931,146.1741,23180.0
2022-03-01 14:50:00,162.44,162.45,162.21,162.23,22109.0,146.1561,146.1651,145.9492,145.9672,22109.0
2022-03-01 14:55:00,162.24,162.29,162.11,162.23,17707.0,145.9762,146.0212,145.8592,145.9672,17707.0
2022-03-01 15:00:00,162.27,162.69,162.18,162.69,22013.0,146.0032,146.3811,145.9222,146.3811,22013.0
2022-03-01 15:05:00,162.72,162.97,162.6,162.68,46602.0,146.4081,146.633,146.3001,146.3721,46602.0
2022-03-01 15:10:00,162.65,162.69,162.5,162.61,23808.0,146.3451,146.3811,146.2101,146.3091,23808.0
2022-03-01 15:15:00,162.63,162.63,162.35,162.4,25522.0,146.3271,146.3271,146.0751,146.1201,25522.0
2022-03-01 15:20:00,162.41,162.42,162.27,162.35,23845.0,146.1291,146.1381,146.0032,146.0751,23845.0
2022-03-01 15:25:00,162.35,162.47,162.22,162.22,35974.0,146.0751,146.1831,145.9582,145.9582,35974.0
2022-03-01 15:30:00,162.19,162.26,161.96,162.19,44655.0,145.9312,145.9942,145.7242,145.9312,44655.0
2022-03-01 15:35:00,162.18,162.21,162.03,162.08,34026.0,145.9222,145.9492,145.7872,145.8322,34026.0
2022-03-01 15:40:00,162.06,162.29,161.88,161.96,54942.0,145.8142,146.0212,145.6523,145.7242,54942.0
2022-03-01 15:45:00,161.96,161.96,161.52,161.55,72443.0,145.7242,145.7242,145.3283,145.3553,72443.0
2022-03-01 15:50:00,161.5,162.16,161.3,162.08,176371.0,145.3104,145.9042,145.1304,145.8322,176371.0
2022-03-01 15:55:00,162.08,162.38,161.87,162.27,200242.0,145.8322,146.1021,145.6433,146.0032,200242.0
2022-03-02 09:30:00,162.77,162.99,162.53,162.63,116600.0,146.453,146.651,146.2371,146.3271,116600.0
2022-03-02 09:35:00,162.61,163.37,162.49,162.81,30294.0,146.3091,146.9929,146.2011,146.489,30294.0
2022-03-02 09:40:00,162.8,163.13,162.56,162.58,39936.0,146.48,146.777,146.2641,146.2821,39936.0
2022-03-02 09:45:00,162.75,162.88,162.55,162.68,27765.0,146.435,146.552,146.2551,146.3721,27765.0
2022-03-02 09:50:00,162.68,163.17,162.66,162.97,26625.0,146.3721,146.8129,146.3541,146.633,26625.0
2022-03-02 09:55:00,162.98,163.09,162.62,162.99,51778.0,146.642,146.741,146.3181,146.651,51778.0
2022-03-02 10:00:00,162.97,163.67,162.92,163.63,27763.0,146.633,147.2628,146.588,147.2268,27763.0
2022-03-02 10:05:00,163.58,163.65,163.08,163.14,33490.0,147.1818,147.2448,146.732,146.786,33490.0
2022-03-02 10:10:00,163.11,163.51,163.1,163.25,41957.0,146.759,147.1189,146.75,146.8849,41957.0
2022-03-02 10:15:00,163.24,163.53,163.08,163.5,40314.0,146.8759,147.1369,146.732,147.1099,40314.0
2022-03-02 10:20:00,163.48,163.98,163.47,163.97,25190.0,147.0919,147.5417,147.0829,147.5327,25190.0
2022-03-02 10:25:00,163.95,164.62,163.83,164.39,48816.0,147.5148,148.1176,147.4068,147.9106,48816.0
2022-03-02 10:30:00,164.41,164.42,163.96,164.23,60306.0,147.9286,147.9376,147.5237,147.7667,60306.0
2022-03-02 10:35:00,164.22,164.64,164.16,164.45,51287.0,147.7577,148.1356,147.7037,147.9646,51287.0
2022-03-02 10:40:00,164.44,164.54,164.21,164.3,27935.0,147.9556,148.0456,147.7487,147.8297,27935.0
2022-03-02 10:45:00,164.3,164.51,164.2,164.43,45429.0,147.8297,148.0186,147.7397,147.9466,45429.0
2022-03-02 10:50:00,164.38,164.45,163.82,163.97,41408.0,147.9016,147.9646,147.3978,147.5327,41408.0
2022-03-02 10:55:00,163.94,164.21,163.92,164.18,34824.0,147.5058,147.7487,147.4878,147.7217,34824.0
2022-03-02 11:00:00,164.16,164.71,164.08,164.48,40558.0,147.7037,148.1986,147.6317,147.9916,40558.0
2022-03-02 11:05:00,164.55,164.67,164.28,164.57,30177.0,148.0546,148.1626,147.8117,148.0726,30177.0
2022-03-02 11:10:00,164.59,164.85,164.48,164.68,27282.0,148.0906,148.3245,147.9916,148.1716,27282.0
2022-03-02 11:15:00,164.71,164.73,164.42,164.42,37357.0,148.1986,148.2166,147.9376,147.9376,37357.0
2022-03-02 11:20:00,164.4,164.64,164.4,164.5,21132.0,147.9196,148.1356,147.9196,148.0096,21132.0
2022-03-02 11:25:00,164.47,164.85,164.44,164.77,26229.0,147.9826,148.3245,147.9556,148.2526,26229.0
2022-03-02 11:30:00,164.77,165.36,164.77,165.3,38685.0,148.2526,148.7834,148.2526,148.7294,38685.0
2022-03-02 11:35:00,165.28,165.32,164.78,165.0,30374.0,148.7114,148.7474,148.2615,148.4595,30374.0
2022-03-02 11:40:00,165.0,165.28,164.99,165.03,40964.0,148.4595,148.7114,148.4505,148.4865,40964.0
2022-03-02 11:45:00,165.03,165.18,164.98,165.08,31223.0,148.4865,148.6215,148.4415,148.5315,31223.0
2022-03-02 11:50:00,165.06,165.17,164.9,165.0,59774.0,148.5135,148.6125,148.3695,148.4595,59774.0
2022-03-02 11:55:00,164.98,165.29,164.98,165.11,22556.0,148.4415,148.7204,148.4415,148.5585,22556.0
2022-03-02 12:00:00,165.13,165.26,165.02,165.16,27227.0,148.5765,148.6934,148.4775,148.6035,27227.0
2022-03-02 12:05:00,165.1,165.44,165.01,165.44,48010.0,148.5495,148.8554,148.4685,148.8554,48010.0
2022-03-02 12:10:00,165.44,165.57,165.26,165.26,46761.0,148.8554,148.9724,148.6934,148.6934,46761.0
2022-03-02 12:15:00,165.26,165.55,165.2,165.38,24653.0,148.6934,148.9544,148.6394,148.8014,24653.0
2022-03-02 12:20:00,165.37,165.45,165.23,165.31,36134.0,148.7924,148.8644,148.6664,148.7384,36134.0
2022-03-02 12:25:00,165.33,165.52,165.11,165.47,20525.0,148.7564,148.9274,148.5585,148.8824,20525.0
2022-03-02 12:30:00,165.5,165.64,165.43,165.56,27949.0,148.9094,149.0353,148.8464,148.9634,27949.0
2022-03-02 12:35:00,165.55,165.81,165.52,165.71,22136.0,148.9544,149.1883,148.9274,149.0983,22136.0
2022-03-02 12:40:00,165.69,165.73,165.53,165.54,15055.0,149.0803,149.1163,148.9364,148.9454,15055.0
2022-03-02 12:45:00,165.57,165.64,165.5,165.56,15539.0,148.9724,149.0353,148.9094,148.9634,15539.0
2022-03-02 12:50:00,165.54,165.6,165.44,165.54,15638.0,148.9454,148.9993,148.8554,148.9454,15638.0
2022-03-02 12:55:00,165.54,165.59,165.33,165.45,19466.0,148.9454,148.9903,148.7564,148.8644,19466.0
2022-03-02 13:00:00,165.48,165.66,165.44,165.65,21508.0,148.8914,149.0533,148.8554,149.0443,21508.0
2022-03-02 13:05:00,165.64,165.78,165.63,165.64,34951.0,149.0353,149.1613,149.0263,149.0353,34951.0
2022-03-02 13:10:00,165.67,165.76,165.42,165.44,32846.0,149.0623,149.1433,148.8374,148.8554,32846.0
2022-03-02 13:15:00,165.43,165.52,165.36,165.45,23523.0,148.8464,148.9274,148.7834,148.8644,23523.0
2022-03-02 13:20:00,165.45,165.64,165.43,165.46,15420.0,148.8644,149.0353,148.8464,148.8734,15420.0
2022-03-02 13:25:00,165.46,165.67,165.44,165.59,14931.0,148.8734,149.0623,148.8554,148.9903,14931.0
2022-03-02 13:30:00,165.59,165.82,165.52,165.77,16455.0,148.9903,149.1973,148.9274,149.1523,16455.0
2022-03-02 13:35:00,165.81,165.82,165.63,165.76,19340.0,149.1883,149.1973,149.0263,149.1433,19340.0
2022-03-02 13:40:00,165.81,165.82,165.53,165.69,23348.0,149.1883,149.1973,148.9364,149.0803,23348.0
2022-03-02 13:45:00,165.71,165.72,165.57,165.64,17186.0,149.0983,149.1073,148.9724,149.0353,17186.0
2022-03-02 13:50:00,165.68,165.73,165.6,165.69,22858.0,149.0713,149.1163,148.9993,149.0803,22858.0
2022-03-02 13:55:00,165.67,165.79,165.57,165.63,32783.0,149.0623,149.1703,148.9724,149.0263,32783.0
2022-03-02 14:00:00,165.63,165.72,165.51,165.7,22807.0,149.0263,149.1073,148.9184,149.0893,22807.0
2022-03-02 14:05:00,165.68,165.72,165.51,165.51,23141.0,149.0713,149.1073,148.9184,148.9184,23141.0
2022-03-02 14:10:00,165.56,165.66,165.47,165.47,15845.0,148.9634,149.0533,148.8824,148.8824,15845.0
2022-03-02 14:15:00,165.5,165.52,165.35,165.38,26678.0,148.9094,148.9274,148.7744,148.8014,26678.0
2022-03-02 14:20:00,165.42,165.42,165.18,165.24,27221.0,148.8374,148.8374,148.6215,148.6754,27221.0
2022-03-02 14:25:00,165.25,165.27,165.03,165.06,34384.0,148.6844,148.7024,148.4865,148.5135,34384.0
2022-03-02 14:30:00,165.09,165.21,164.93,165.15,31479.0,148.5405,148.6484,148.3965,148.5945,31479.0
2022-03-02 14:35:00,165.15,165.24,165.14,165.22,26822.0,148.5945,148.6754,148.5855,148.6574,26822.0
2022-03-02 14:40:00,165.23,165.34,165.2,165.33,24204.0,148.6664,148.7654,148.6394,148.7564,24204.0
2022-03-02 14:45:00,165.31,165.31,165.01,165.13,24315.0,148.7384,148.7384,148.4685,148.5765,24315.0
2022-03-02 14:50:00,165.12,165.29,164.89,164.93,38747.0,148.5675,148.7204,148.3605,148.3965,38747.0
2022-03-02 14:55:00,164.96,165.01,164.87,164.96,26083.0,148.4235,148.4685,148.3425,148.4235,26083.0
2022-03-02 15:00:00,164.97,165.14,164.9,165.05,30583.0,148.4325,148.5855,148.3695,148.5045,30583.0
2022-03-02 15:05:00,165.08,165.09,164.83,164.88,25885.0,148.5315,148.5405,148.3065,148.3515,25885.0
2022-03-02 15:10:00,164.89,164.96,164.71,164.78,37870.0,148.3605,148.4235,148.1986,148.2615,37870.0
2022-03-02 15:15:00,164.79,164.95,164.67,164.92,37951.0,148.2705,148.4145,148.1626,148.3875,37951.0
2022-03-02 15:20:00,164.91,165.04,164.77,164.93,33499.0,148.3785,148.4955,148.2526,148.3965,33499.0
2022-03-02 15:25:00,164.94,165.03,164.86,165.03,35154.0,148.4055,148.4865,148.3335,148.4865,35154.0
2022-03-02 15:30:00,165.03,165.08,164.93,164.96,54258.0,148.4865,148.5315,148.3965,148.4235,54258.0
2022-03-02 15:35:00,164.96,165.03,164.79,164.8,72726.0,148.4235,148.4865,148.2705,148.2795,72726.0
2022-03-02 15:40:00,164.8,164.92,164.62,164.71,68219.0,148.2795,148.3875,148.1176,148.1986,68219.0
2022-03-02 15:45:00,164.71,164.96,164.66,164.94,106737.0,148.1986,148.4235,148.1536,148.4055,106737.0
2022-03-02 15:50:00,164.94,165.16,164.73,164.77,151305.0,148.4055,148.6035,148.2166,148.2526,151305.0
2022-03-02 15:55:00,164.75,164.75,164.44,164.47,340158.0,148.2346,148.2346,147.9556,147.9826,340158.0
2022-03-03 09:30:00,163.86,164.63,163.75,163.82,118886.0,148.4045,149.1019,148.3049,148.3683,118886.0
2022-03-03 09:35:00,163.86,164.77,163.86,164.61,23450.0,148.4045,149.2287,148.4045,149.0838,23450.0
2022-03-03 09:40:00,164.65,164.93,164.54,164.63,34128.0,149.12,149.3736,149.0204,149.1019,34128.0
2022-03-03 09:45:00,164.6,164.99,164.4,164.74,29365.0,149.0747,149.4279,148.8936,149.2015,29365.0
2022-03-03 09:50:00,164.69,164.88,164.66,164.7,16456.0,149.1562,149.3283,149.129,149.1653,16456.0
2022-03-03 09:55:00,164.63,165.12,164.63,164.72,49106.0,149.1019,149.5457,149.1019,149.1834,49106.0
2022-03-03 10:00:00,164.69,164.75,164.3,164.34,21276.0,149.1562,149.2106,148.803,148.8392,21276.0
2022-03-03 10:05:00,164.29,164.91,164.26,164.9,10920.0,148.7939,149.3555,148.7668,149.3464,10920.0
2022-03-03 10:10:00,164.92,165.19,164.81,165.0,31555.0,149.3645,149.6091,149.2649,149.437,31555.0
2022-03-03 10:15:00,164.97,165.08,164.68,164.83,28009.0,149.4098,149.5094,149.1472,149.283,28009.0
2022-03-03 10:20:00,164.84,164.93,164.56,164.56,21738.0,149.2921,149.3736,149.0385,149.0385,21738.0
2022-03-03 10:25:00,164.56,164.77,164.54,164.68,26568.0,149.0385,149.2287,149.0204,149.1472,26568.0
2022-03-03 10:30:00,164.68,164.84,164.46,164.52,22456.0,149.1472,149.2921,148.9479,149.0023,22456.0
2022-03-03 10:35:00,164.52,164.67,164.41,164.44,23113.0,149.0023,149.1381,148.9026,148.9298,23113.0
2022-03-03 10:40:00,164.44,164.59,164.3,164.36,25000.0,148.9298,149.0657,148.803,148.8573,25000.0
2022-03-03 10:45:00,164.34,164.5,164.15,164.4,40836.0,148.8392,148.9841,148.6672,148.8936,40836.0
2022-03-03 10:50:00,164.39,164.54,164.3,164.42,17337.0,148.8845,149.0204,148.803,148.9117,17337.0
2022-03-03 10:55:00,164.41,164.52,164.13,164.25,55043.0,148.9026,149.0023,148.649,148.7577,55043.0
2022-03-03 11:00:00,164.25,164.39,164.21,164.28,25209.0,148.7577,148.8845,148.7215,148.7849,25209.0
2022-03-03 11:05:00,164.27,164.49,164.18,164.37,36626.0,148.7758,148.9751,148.6943,148.8664,36626.0
2022-03-03 11:10:00,164.36,164.48,164.03,164.03,47317.0,148.8573,148.966,148.5585,148.5585,47317.0
2022-03-03 11:15:00,164.06,164.15,163.78,164.12,32455.0,148.5856,148.6672,148.3321,148.64,32455.0
2022-03-03 11:20:00,164.12,164.14,163.86,163.91,34746.0,148.64,148.6581,148.4045,148.4498,34746.0
2022-03-03 11:25:00,163.91,164.03,163.79,163.83,37539.0,148.4498,148.5585,148.3411,148.3773,37539.0
2022-03-03 11:30:00,163.83,163.87,163.6,163.85,46516.0,148.3773,148.4136,148.169,148.3954,46516.0
2022-03-03 11:35:00,163.85,163.87,163.61,163.82,37417.0,148.3954,148.4136,148.1781,148.3683,37417.0
2022-03-03 11:40:00,163.82,163.9,163.76,163.76,36966.0,148.3683,148.4407,148.3139,148.3139,36966.0
2022-03-03 11:45:00,163.76,163.9,163.65,163.83,28171.0,148.3139,148.4407,148.2143,148.3773,28171.0
2022-03-03 11:50:00,163.84,163.95,163.7,163.85,23131.0,148.3864,148.486,148.2596,148.3954,23131.0
2022-03-03 11:55:00,163.88,163.97,163.62,163.81,36668.0,148.4226,148.5041,148.1871,148.3592,36668.0
2022-03-03 12:00:00,163.81,163.95,163.78,163.88,20019.0,148.3592,148.486,148.3321,148.4226,20019.0
2022-03-03 12:05:00,163.87,164.01,163.8,163.93,28584.0,148.4136,148.5404,148.3502,148.4679,28584.0
2022-03-03 12:10:00,163.91,164.01,163.8,163.83,28073.0,148.4498,148.5404,148.3502,148.3773,28073.0
2022-03-03 12:15:00,163.85,164.01,163.8,163.94,18652.0,148.3954,148.5404,148.3502,148.477,18652.0
2022-03-03 12:20:00,163.91,163.99,163.83,163.87,16013.0,148.4498,148.5222,148.3773,148.4136,16013.0
2022-03-03 12:25:00,163.85,163.94,163.7,163.75,13441.0,148.3954,148.477,148.2596,148.3049,13441.0
2022-03-03 12:30:00,163.78,164.44,163.66,164.2,80697.0,148.3321,148.9298,148.2234,148.7124,80697.0
2022-03-03 12:35:00,164.18,164.36,164.02,164.07,26679.0,148.6943,148.8573,148.5494,148.5947,26679.0
2022-03-03 12:40:00,164.05,164.1,163.92,164.06,20937.0,148.5766,148.6219,148.4588,148.5856,20937.0
2022-03-03 12:45:00,164.05,164.09,163.93,163.95,23508.0,148.5766,148.6128,148.4679,148.486,23508.0
2022-03-03 12:50:00,163.95,164.02,163.89,163.9,14811.0,148.486,148.5494,148.4317,148.4407,14811.0
2022-03-03 12:55:00,163.89,164.08,163.89,163.97,21347.0,148.4317,148.6038,148.4317,148.5041,21347.0
2022-03-03 13:00:00,163.96,164.07,163.8,164.05,18157.0,148.4951,148.5947,148.3502,148.5766,18157.0
2022-03-03 13:05:00,164.04,164.07,163.9,163.92,11821.0,148.5675,148.5947,148.4407,148.4588,11821.0
2022-03-03 13:10:00,163.91,164.09,163.87,164.03,13639.0,148.4498,148.6128,148.4136,148.5585,13639.0
2022-03-03 13:15:00,164.02,164.08,163.91,164.01,21689.0,148.5494,148.6038,148.4498,148.5404,21689.0
2022-03-03 13:20:00,164.01,164.07,163.92,163.99,12918.0,148.5404,148.5947,148.4588,148.5222,12918.0
2022-03-03 13:25:00,164.01,164.08,163.93,164.08,17656.0,148.5404,148.6038,148.4679,148.6038,17656.0
2022-03-03 13:30:00,164.06,164.12,163.89,163.99,19947.0,148.5856,148.64,148.4317,148.5222,19947.0
2022-03-03 13:35:00,164.0,164.12,164.0,164.06,15545.0,148.5313,148.64,148.5313,148.5856,15545.0
2022-03-03 13:40:00,164.04,164.06,163.95,164.01,19029.0,148.5675,148.5856,148.486,148.5404,19029.0
2022-03-03 13:45:00,163.99,164.09,163.89,164.04,18022.0,148.5222,148.6128,148.4317,148.5675,18022.0
2022-03-03 13:50:00,164.05,164.18,163.96,164.18,22837.0,148.5766,148.6943,148.4951,148.6943,22837.0
2022-03-03 13:55:00,164.19,164.23,164.02,164.03,29297.0,148.7034,148.7396,148.5494,148.5585,29297.0
2022-03-03 14:00:00,164.01,164.14,163.98,164.0,52873.0,148.5404,148.6581,148.5132,148.5313,52873.0
2022-03-03 14:05:00,164.0,164.09,163.79,163.86,25054.0,148.5313,148.6128,148.3411,148.4045,25054.0
2022-03-03 14:10:00,163.86,164.18,163.85,164.16,44765.0,148.4045,148.6943,148.3954,148.6762,44765.0
2022-03-03 14:15:00,164.13,164.19,163.98,164.09,37028.0,148.649,148.7034,148.5132,148.6128,37028.0
2022-03-03 14:20:00,164.08,164.21,163.95,164.19,41927.0,148.6038,148.7215,148.486,148.7034,41927.0
2022-03-03 14:25:00,164.19,164.29,164.17,164.22,37896.0,148.7034,148.7939,148.6853,148.7305,37896.0
2022-03-03 14:30:00,164.22,164.22,163.94,164.01,25184.0,148.7305,148.7305,148.477,148.5404,25184.0
2022-03-03 14:35:00,164.01,164.02,163.86,163.91,16400.0,148.5404,148.5494,148.4045,148.4498,16400.0
2022-03-03 14:40:00,163.91,163.98,163.69,163.74,24580.0,148.4498,148.5132,148.2505,148.2958,24580.0
2022-03-03 14:45:00,163.75,163.75,163.55,163.55,21529.0,148.3049,148.3049,148.1237,148.1237,21529.0
2022-03-03 14:50:00,163.56,163.58,163.23,163.25,48000.0,148.1328,148.1509,147.8339,147.852,48000.0
2022-03-03 14:55:00,163.26,163.48,163.24,163.48,36194.0,147.8611,148.0603,147.843,148.0603,36194.0
2022-03-03 15:00:00,163.47,163.49,163.01,163.03,38894.0,148.0513,148.0694,147.6347,147.6528,38894.0
2022-03-03 15:05:00,163.04,163.16,162.91,162.99,39394.0,147.6618,147.7705,147.5441,147.6166,39394.0
2022-03-03 15:10:00,163.0,163.06,162.84,162.87,58819.0,147.6256,147.68,147.4807,147.5079,58819.0
2022-03-03 15:15:00,162.88,163.29,162.85,163.27,47411.0,147.5169,147.8883,147.4898,147.8702,47411.0
2022-03-03 15:20:00,163.19,163.31,163.12,163.31,27613.0,147.7977,147.9064,147.7343,147.9064,27613.0
2022-03-03 15:25:00,163.31,163.71,163.31,163.63,24692.0,147.9064,148.2687,147.9064,148.1962,24692.0
2022-03-03 15:30:00,163.59,163.59,163.19,163.22,31204.0,148.16,148.16,147.7977,147.8249,31204.0
2022-03-03 15:35:00,163.21,163.28,163.11,163.26,27495.0,147.8158,147.8792,147.7252,147.8611,27495.0
2022-03-03 15:40:00,163.26,163.32,162.9,162.93,35312.0,147.8611,147.9154,147.5351,147.5622,35312.0
2022-03-03 15:45:00,162.94,163.14,162.83,163.11,58984.0,147.5713,147.7524,147.4717,147.7252,58984.0
2022-03-03 15:50:00,163.09,163.3,162.8,163.16,122066.0,147.7071,147.8973,147.4445,147.7705,122066.0
2022-03-03 15:55:00,163.14,163.34,162.97,163.34,203135.0,147.7524,147.9336,147.5985,147.9336,203135.0
2022-03-04 09:30:00,162.11,162.15,160.92,161.19,132703.0,146.8196,146.8558,145.7418,145.9863,132703.0
2022-03-04 09:35:00,161.2,161.79,161.19,161.46,56646.0,145.9954,146.5298,145.9863,146.2309,56646.0
2022-03-04 09:40:00,161.47,161.59,161.0,161.13,57015.0,146.2399,146.3486,145.8143,145.932,57015.0
2022-03-04 09:45:00,161.14,161.65,161.14,161.21,41911.0,145.9411,146.403,145.9411,146.0045,41911.0
2022-03-04 09:50:00,161.22,161.66,161.2,161.49,57445.0,146.0135,146.412,145.9954,146.258,57445.0
2022-03-04 09:55:00,161.51,161.95,161.45,161.76,35713.0,146.2762,146.6747,146.2218,146.5026,35713.0
2022-03-04 10:00:00,161.75,162.02,161.52,161.53,34918.0,146.4935,146.7381,146.2852,146.2943,34918.0
2022-03-04 10:05:00,161.52,161.64,161.17,161.2,32689.0,146.2852,146.3939,145.9682,145.9954,32689.0
2022-03-04 10:10:00,161.22,161.33,161.03,161.15,35988.0,146.0135,146.1131,145.8414,145.9501,35988.0
2022-03-04 10:15:00,161.16,161.89,161.15,161.89,35632.0,145.9592,146.6203,145.9501,146.6203,35632.0
2022-03-04 10:20:00,161.87,162.0,161.62,161.67,22469.0,146.6022,146.7199,146.3758,146.4211,22469.0
2022-03-04 10:25:00,161.66,161.97,161.56,161.97,25390.0,146.412,146.6928,146.3214,146.6928,25390.0
2022-03-04 10:30:00,161.94,162.17,161.86,162.13,25961.0,146.6656,146.8739,146.5931,146.8377,25961.0
2022-03-04 10:35:00,162.14,162.29,161.96,162.22,25944.0,146.8467,146.9826,146.6837,146.9192,25944.0
2022-03-04 10:40:00,162.21,162.54,162.15,162.46,32492.0,146.9101,147.209,146.8558,147.1366,32492.0
2022-03-04 10:45:00,162.45,162.79,162.39,162.69,47186.0,147.1275,147.4354,147.0732,147.3449,47186.0
2022-03-04 10:50:00,162.66,162.8,162.6,162.75,51024.0,147.3177,147.4445,147.2634,147.3992,51024.0
2022-03-04 10:55:00,162.75,162.86,162.62,162.84,38568.0,147.3992,147.4988,147.2815,147.4807,38568.0
2022-03-04 11:00:00,162.86,163.24,162.84,163.13,33703.0,147.4988,147.843,147.4807,147.7434,33703.0
2022-03-04 11:05:00,163.14,163.23,163.04,163.05,33606.0,147.7524,147.8339,147.6618,147.6709,33606.0
2022-03-04 11:10:00,163.06,163.32,163.05,163.22,45552.0,147.68,147.9154,147.6709,147.8249,45552.0
2022-03-04 11:15:00,163.2,163.2,162.89,162.9,137798.0,147.8068,147.8068,147.526,147.5351,137798.0
2022-03-04 11:20:00,162.9,163.24,162.89,163.23,32323.0,147.5351,147.843,147.526,147.8339,32323.0
2022-03-04 11:25:00,163.21,163.28,163.07,163.08,32861.0,147.8158,147.8792,147.689,147.6981,32861.0
2022-03-04 11:30:00,163.08,163.15,162.82,163.03,32396.0,147.6981,147.7615,147.4626,147.6528,32396.0
2022-03-04 11:35:00,163.02,163.08,162.81,162.98,35991.0,147.6437,147.6981,147.4535,147.6075,35991.0
2022-03-04 11:40:00,162.97,163.11,162.88,163.09,38397.0,147.5985,147.7252,147.5169,147.7071,38397.0
2022-03-04 11:45:00,163.12,163.44,163.12,163.44,39150.0,147.7343,148.0241,147.7343,148.0241,39150.0
2022-03-04 11:50:00,163.45,163.67,163.4,163.64,25736.0,148.0332,148.2324,147.9879,148.2053,25736.0
2022-03-04 11:55:00,163.65,163.86,163.65,163.86,31916.0,148.2143,148.4045,148.2143,148.4045,31916.0
2022-03-04 12:00:00,163.89,164.13,163.75,163.97,30705.0,148.4317,148.649,148.3049,148.5041,30705.0
2022-03-04 12:05:00,163.98,164.14,163.91,164.06,27787.0,148.5132,148.6581,148.4498,148.5856,27787.0
2022-03-04 12:10:00,164.1,164.46,164.1,164.19,41762.0,148.6219,148.9479,148.6219,148.7034,41762.0
2022-03-04 12:15:00,164.18,164.52,164.14,164.41,36017.0,148.6943,149.0023,148.6581,148.9026,36017.0
2022-03-04 12:20:00,164.42,164.9,164.42,164.79,44739.0,148.9117,149.3464,148.9117,149.2468,44739.0
2022-03-04 12:25:00,164.8,165.27,164.8,165.24,36595.0,149.2558,149.6815,149.2558,149.6543,36595.0
2022-03-04 12:30:00,165.22,165.45,165.16,165.4,57120.0,149.6362,149.8445,149.5819,149.7993,57120.0
2022-03-04 12:35:00,165.43,165.49,165.2,165.21,34945.0,149.8264,149.8808,149.6181,149.6272,34945.0
2022-03-04 12:40:00,165.23,165.27,165.05,165.13,33700.0,149.6453,149.6815,149.4823,149.5547,33700.0
2022-03-04 12:45:00,165.12,165.27,165.02,165.25,29579.0,149.5457,149.6815,149.4551,149.6634,29579.0
2022-03-04 12:50:00,165.27,165.41,165.21,165.39,39232.0,149.6815,149.8083,149.6272,149.7902,39232.0
2022-03-04 12:55:00,165.4,165.63,165.39,165.63,35757.0,149.7993,150.0076,149.7902,150.0076,35757.0
2022-03-04 13:00:00,165.63,165.87,165.6,165.82,59860.0,150.0076,150.2249,149.9804,150.1796,59860.0
2022-03-04 13:05:00,165.83,165.87,165.69,165.84,46714.0,150.1887,150.2249,150.0619,150.1977,46714.0
2022-03-04 13:10:00,165.83,165.92,165.67,165.81,42161.0,150.1887,150.2702,150.0438,150.1706,42161.0
2022-03-04 13:15:00,165.8,165.86,165.67,165.85,30002.0,150.1615,150.2159,150.0438,150.2068,30002.0
2022-03-04 13:20:00,165.86,165.89,165.72,165.85,32030.0,150.2159,150.243,150.0891,150.2068,32030.0
2022-03-04 13:25:00,165.89,165.97,165.71,165.97,33011.0,150.243,150.3155,150.08,150.3155,33011.0
2022-03-04 13:30:00,165.98,166.16,165.95,166.14,54962.0,150.3245,150.4876,150.2974,150.4695,54962.0
2022-03-04 13:35:00,166.15,166.39,166.07,166.37,35567.0,150.4785,150.6959,150.4061,150.6778,35567.0
2022-03-04 13:40:00,166.35,166.35,165.86,165.87,27550.0,150.6596,150.6596,150.2159,150.2249,27550.0
2022-03-04 13:45:00,165.89,166.04,165.85,165.98,20125.0,150.243,150.3789,150.2068,150.3245,20125.0
2022-03-04 13:50:00,165.99,166.24,165.96,166.09,26729.0,150.3336,150.56,150.3064,150.4242,26729.0
2022-03-04 13:55:00,166.11,166.13,165.74,165.77,35232.0,150.4423,150.4604,150.1072,150.1344,35232.0
2022-03-04 14:00:00,165.76,165.82,165.44,165.45,34495.0,150.1253,150.1796,149.8355,149.8445,34495.0
2022-03-04 14:05:00,165.45,165.86,165.44,165.74,34512.0,149.8445,150.2159,149.8355,150.1072,34512.0
2022-03-04 14:10:00,165.74,165.85,165.61,165.68,25149.0,150.1072,150.2068,149.9894,150.0528,25149.0
2022-03-04 14:15:00,165.69,165.97,165.69,165.94,20891.0,150.0619,150.3155,150.0619,150.2883,20891.0
2022-03-04 14:20:00,165.94,166.37,165.94,166.31,37887.0,150.2883,150.6778,150.2883,150.6234,37887.0
2022-03-04 14:25:00,166.33,166.44,166.21,166.35,31275.0,150.6415,150.7412,150.5329,150.6596,31275.0
2022-03-04 14:30:00,166.35,166.5,166.24,166.4,46121.0,150.6596,150.7955,150.56,150.7049,46121.0
2022-03-04 14:35:00,166.4,166.43,166.14,166.29,32171.0,150.7049,150.7321,150.4695,150.6053,32171.0
2022-03-04 14:40:00,166.28,166.29,166.05,166.09,26373.0,150.5962,150.6053,150.3879,150.4242,26373.0
2022-03-04 14:45:00,166.09,166.18,165.95,166.08,20009.0,150.4242,150.5057,150.2974,150.4151,20009.0
2022-03-04 14:50:00,166.09,166.2,165.94,165.94,29747.0,150.4242,150.5238,150.2883,150.2883,29747.0
2022-03-04 14:55:00,165.95,165.99,165.57,165.64,26951.0,150.2974,150.3336,149.9532,150.0166,26951.0
2022-03-04 15:00:00,165.61,166.0,165.61,165.9,24496.0,149.9894,150.3427,149.9894,150.2521,24496.0
2022-03-04 15:05:00,165.89,166.03,165.77,165.81,22124.0,150.243,150.3698,150.1344,150.1706,22124.0
2022-03-04 15:10:00,165.83,165.95,165.57,165.58,28798.0,150.1887,150.2974,149.9532,149.9623,28798.0
2022-03-04 15:15:00,165.58,165.71,165.34,165.34,38220.0,149.9623,150.08,149.7449,149.7449,38220.0
2022-03-04 15:20:00,165.35,165.49,165.28,165.39,42050.0,149.754,149.8808,149.6906,149.7902,42050.0
2022-03-04 15:25:00,165.35,165.69,165.35,165.46,53674.0,149.754,150.0619,149.754,149.8536,53674.0
2022-03-04 15:30:00,165.44,165.61,165.33,165.46,51381.0,149.8355,149.9894,149.7359,149.8536,51381.0
2022-03-04 15:35:00,165.48,165.57,165.11,165.21,52750.0,149.8717,149.9532,149.5366,149.6272,52750.0
2022-03-04 15:40:00,165.24,165.5,165.15,165.26,72477.0,149.6543,149.8898,149.5728,149.6725,72477.0
2022-03-04 15:45:00,165.25,165.5,165.17,165.32,82095.0,149.6634,149.8898,149.5909,149.7268,82095.0
2022-03-04 15:50:00,165.34,165.74,165.15,165.73,124112.0,149.7449,150.1072,149.5728,150.0981,124112.0
2022-03-04 15:55:00,165.69,165.91,165.62,165.75,289553.0,150.0619,150.2611,149.9985,150.1162,289553.0
2022-03-07 09:30:00,164.87,164.87,163.2,164.0,177935.0,149.3192,149.3192,147.8068,148.5313,177935.0
2022-03-07 09:35:00,164.02,164.05,162.9,162.92,52731.0,148.5494,148.5766,147.5351,147.5532,52731.0
2022-03-07 09:40:00,162.95,163.59,162.77,162.85,70088.0,147.5803,148.16,147.4173,147.4898,70088.0
2022-03-07 09:45:00,162.89,162.96,162.46,162.67,86248.0,147.526,147.5894,147.1366,147.3267,86248.0
2022-03-07 09:50:00,162.67,163.15,162.42,163.0,43025.0,147.3267,147.7615,147.1003,147.6256,43025.0
2022-03-07 09:55:00,162.98,163.14,162.75,162.75,40594.0,147.6075,147.7524,147.3992,147.3992,40594.0
2022-03-07 10:00:00,162.78,163.26,162.68,163.22,34333.0,147.4264,147.8611,147.3358,147.8249,34333.0
2022-03-07 10:05:00,163.22,163.86,163.17,163.85,24677.0,147.8249,148.4045,147.7796,148.3954,24677.0
2022-03-07 10:10:00,163.81,163.93,163.48,163.53,30984.0,148.3592,148.4679,148.0603,148.1056,30984.0
2022-03-07 10:15:00,163.5,164.15,163.49,164.13,36471.0,148.0785,148.6672,148.0694,148.649,36471.0
2022-03-07 10:20:00,164.14,164.56,164.13,164.19,24978.0,148.6581,149.0385,148.649,148.7034,24978.0
2022-03-07 10:25:00,164.18,164.4,164.06,164.2,32230.0,148.6943,148.8936,148.5856,148.7124,32230.0
2022-03-07 10:30:00,164.22,164.47,163.91,163.97,35548.0,148.7305,148.957,148.4498,148.5041,35548.0
2022-03-07 10:35:00,163.98,164.55,163.93,164.49,42117.0,148.5132,149.0294,148.4679,148.9751,42117.0
2022-03-07 10:40:00,164.43,165.02,164.37,165.0,30351.0,148.9207,149.4551,148.8664,149.437,30351.0
2022-03-07 10:45:00,164.99,165.15,164.78,165.09,26048.0,149.4279,149.5728,149.2377,149.5185,26048.0
2022-03-07 10:50:00,165.03,165.03,164.56,164.7,25931.0,149.4641,149.4641,149.0385,149.1653,25931.0
2022-03-07 10:55:00,164.72,164.75,164.38,164.49,34606.0,149.1834,149.2106,148.8755,148.9751,34606.0
2022-03-07 11:00:00,164.47,164.6,163.95,163.95,38976.0,148.957,149.0747,148.486,148.486,38976.0
2022-03-07 11:05:00,163.93,164.0,163.56,163.96,38658.0,148.4679,148.5313,148.1328,148.4951,38658.0
2022-03-07 11:10:00,163.93,163.93,163.54,163.61,25397.0,148.4679,148.4679,148.1147,148.1781,25397.0
2022-03-07 11:15:00,163.59,163.62,162.9,162.94,37507.0,148.16,148.1871,147.5351,147.5713,37507.0
2022-03-07 11:20:00,162.94,163.19,162.68,162.68,25308.0,147.5713,147.7977,147.3358,147.3358,25308.0
2022-03-07 11:25:00,162.7,162.93,162.66,162.9,20552.0,147.3539,147.5622,147.3177,147.5351,20552.0
2022-03-07 11:30:00,162.89,162.99,162.79,162.96,31844.0,147.526,147.6166,147.4354,147.5894,31844.0
2022-03-07 11:35:00,162.99,163.08,162.39,162.4,22273.0,147.6166,147.6981,147.0732,147.0822,22273.0
2022-03-07 11:40:00,162.38,162.47,162.24,162.42,26061.0,147.0641,147.1456,146.9373,147.1003,26061.0
2022-03-07 11:45:00,162.44,162.69,162.31,162.41,19507.0,147.1184,147.3449,147.0007,147.0913,19507.0
2022-03-07 11:50:00,162.39,162.59,162.34,162.57,22924.0,147.0732,147.2543,147.0279,147.2362,22924.0
2022-03-07 11:55:00,162.59,162.61,162.2,162.2,21158.0,147.2543,147.2724,146.9011,146.9011,21158.0
2022-03-07 12:00:00,162.23,162.39,162.13,162.24,28824.0,146.9282,147.0732,146.8377,146.9373,28824.0
2022-03-07 12:05:00,162.29,162.35,162.14,162.29,25298.0,146.9826,147.0369,146.8467,146.9826,25298.0
2022-03-07 12:10:00,162.32,162.37,162.15,162.32,28977.0,147.0098,147.055,146.8558,147.0098,28977.0
2022-03-07 12:15:00,162.33,162.36,162.17,162.23,24241.0,147.0188,147.046,146.8739,146.9282,24241.0
2022-03-07 12:20:00,162.23,162.36,162.16,162.25,24407.0,146.9282,147.046,146.8649,146.9464,24407.0
2022-03-07 12:25:00,162.27,162.77,162.24,162.74,24769.0,146.9645,147.4173,146.9373,147.3901,24769.0
2022-03-07 12:30:00,162.71,162.79,162.57,162.72,24776.0,147.363,147.4354,147.2362,147.372,24776.0
2022-03-07 12:35:00,162.71,162.81,162.61,162.75,23678.0,147.363,147.4535,147.2724,147.3992,23678.0
2022-03-07 12:40:00,162.75,162.87,162.68,162.73,21264.0,147.3992,147.5079,147.3358,147.3811,21264.0
2022-03-07 12:45:00,162.73,162.79,162.5,162.77,20419.0,147.3811,147.4354,147.1728,147.4173,20419.0
2022-03-07 12:50:00,162.76,163.07,162.6,162.69,34895.0,147.4083,147.689,147.2634,147.3449,34895.0
2022-03-07 12:55:00,162.69,162.97,162.61,162.95,18335.0,147.3449,147.5985,147.2724,147.5803,18335.0
2022-03-07 13:00:00,162.95,163.33,162.94,163.24,18993.0,147.5803,147.9245,147.5713,147.843,18993.0
2022-03-07 13:05:00,163.24,163.35,162.91,162.93,29996.0,147.843,147.9426,147.5441,147.5622,29996.0
2022-03-07 13:10:00,162.91,162.93,162.5,162.63,30357.0,147.5441,147.5622,147.1728,147.2905,30357.0
2022-03-07 13:15:00,162.65,162.65,162.33,162.39,32426.0,147.3086,147.3086,147.0188,147.0732,32426.0
2022-03-07 13:20:00,162.39,162.85,162.38,162.83,28921.0,147.0732,147.4898,147.0641,147.4717,28921.0
2022-03-07 13:25:00,162.83,163.03,162.8,162.88,28357.0,147.4717,147.6528,147.4445,147.5169,28357.0
2022-03-07 13:30:00,162.89,162.99,162.79,162.96,17569.0,147.526,147.6166,147.4354,147.5894,17569.0
2022-03-07 13:35:00,162.94,163.49,162.93,163.37,24103.0,147.5713,148.0694,147.5622,147.9607,24103.0
2022-03-07 13:40:00,163.35,163.35,162.86,162.91,29261.0,147.9426,147.9426,147.4988,147.5441,29261.0
2022-03-07 13:45:00,162.88,162.88,162.38,162.38,26448.0,147.5169,147.5169,147.0641,147.0641,26448.0
2022-03-07 13:50:00,162.38,162.58,162.33,162.49,17647.0,147.0641,147.2452,147.0188,147.1637,17647.0
2022-03-07 13:55:00,162.51,162.74,162.49,162.72,23761.0,147.1818,147.3901,147.1637,147.372,23761.0
2022-03-07 14:00:00,162.72,162.76,162.55,162.55,25405.0,147.372,147.4083,147.2181,147.2181,25405.0
2022-03-07 14:05:00,162.55,162.73,162.46,162.51,29899.0,147.2181,147.3811,147.1366,147.1818,29899.0
2022-03-07 14:10:00,162.52,162.61,162.44,162.49,27093.0,147.1909,147.2724,147.1184,147.1637,27093.0
2022-03-07 14:15:00,162.51,162.6,162.44,162.6,24284.0,147.1818,147.2634,147.1184,147.2634,24284.0
2022-03-07 14:20:00,162.59,162.63,162.46,162.59,25450.0,147.2543,147.2905,147.1366,147.2543,25450.0
2022-03-07 14:25:00,162.59,162.73,162.53,162.64,41854.0,147.2543,147.3811,147.2,147.2996,41854.0
2022-03-07 14:30:00,162.62,162.77,162.59,162.71,23970.0,147.2815,147.4173,147.2543,147.363,23970.0
2022-03-07 14:35:00,162.69,162.9,162.68,162.9,20262.0,147.3449,147.5351,147.3358,147.5351,20262.0
2022-03-07 14:40:00,162.92,162.92,162.58,162.65,27372.0,147.5532,147.5532,147.2452,147.3086,27372.0
2022-03-07 14:45:00,162.65,162.94,162.59,162.87,24694.0,147.3086,147.5713,147.2543,147.5079,24694.0
2022-03-07 14:50:00,162.86,162.96,162.72,162.72,29775.0,147.4988,147.5894,147.372,147.372,29775.0
2022-03-07 14:55:00,162.77,163.17,162.77,163.01,41913.0,147.4173,147.7796,147.4173,147.6347,41913.0
2022-03-07 15:00:00,163.03,163.08,162.86,162.94,26931.0,147.6528,147.6981,147.4988,147.5713,26931.0
2022-03-07 15:05:00,162.93,163.09,162.85,163.03,35321.0,147.5622,147.7071,147.4898,147.6528,35321.0
2022-03-07 15:10:00,163.03,163.03,162.73,162.93,48316.0,147.6528,147.6528,147.3811,147.5622,48316.0
2022-03-07 15:15:00,162.88,162.88,162.52,162.75,35251.0,147.5169,147.5169,147.1909,147.3992,35251.0
2022-03-07 15:20:00,162.74,162.79,162.51,162.54,27719.0,147.3901,147.4354,147.1818,147.209,27719.0
2022-03-07 15:25:00,162.55,162.96,162.55,162.68,42242.0,147.2181,147.5894,147.2181,147.3358,42242.0
2022-03-07 15:30:00,162.67,162.73,162.53,162.68,44633.0,147.3267,147.3811,147.2,147.3358,44633.0
2022-03-07 15:35:00,162.7,162.83,162.6,162.66,40924.0,147.3539,147.4717,147.2634,147.3177,40924.0
2022-03-07 15:40:00,162.66,162.95,162.57,162.88,59078.0,147.3177,147.5803,147.2362,147.5169,59078.0
2022-03-07 15:45:00,162.84,162.84,162.49,162.56,63587.0,147.4807,147.4807,147.1637,147.2271,63587.0
2022-03-07 15:50:00,162.6,162.69,162.29,162.42,104710.0,147.2634,147.3449,146.9826,147.1003,104710.0
2022-03-07 15:55:00,162.42,162.8,162.36,162.46,311078.0,147.1003,147.4445,147.046,147.1366,311078.0
2022-03-08 09:30:00,162.44,163.73,162.3,163.65,126131.0,147.1184,148.2868,146.9916,148.2143,126131.0
2022-03-08 09:35:00,163.72,163.97,162.0,162.04,57269.0,148.2777,148.5041,146.7199,146.7562,57269.0
2022-03-08 09:40:00,162.07,162.39,161.52,162.05,70448.0,146.7833,147.0732,146.2852,146.7652,70448.0
2022-03-08 09:45:00,162.03,162.06,161.44,161.51,60597.0,146.7471,146.7743,146.2128,146.2762,60597.0
2022-03-08 09:50:00,161.5,161.61,160.87,161.0,29993.0,146.2671,146.3667,145.6965,145.8143,29993.0
2022-03-08 09:55:00,161.04,161.08,160.29,160.44,33869.0,145.8505,145.8867,145.1712,145.3071,33869.0
2022-03-08 10:00:00,160.46,160.59,160.25,160.31,54544.0,145.3252,145.4429,145.135,145.1893,54544.0
2022-03-08 10:05:00,160.31,160.96,160.26,160.26,85537.0,145.1893,145.778,145.1441,145.1441,85537.0
2022-03-08 10:10:00,160.23,160.26,159.77,160.22,61405.0,145.1169,145.1441,144.7003,145.1078,61405.0
2022-03-08 10:15:00,160.18,160.58,160.08,160.44,33046.0,145.0716,145.4339,144.981,145.3071,33046.0
2022-03-08 10:20:00,160.41,160.55,159.99,160.25,20621.0,145.2799,145.4067,144.8995,145.135,20621.0
2022-03-08 10:25:00,160.23,160.51,160.18,160.24,21206.0,145.1169,145.3705,145.0716,145.1259,21206.0
2022-03-08 10:30:00,160.24,160.76,160.24,160.59,36187.0,145.1259,145.5969,145.1259,145.4429,36187.0
2022-03-08 10:35:00,160.61,160.78,160.49,160.74,26345.0,145.461,145.615,145.3524,145.5788,26345.0
2022-03-08 10:40:00,160.74,160.85,160.41,160.55,15658.0,145.5788,145.6784,145.2799,145.4067,15658.0
2022-03-08 10:45:00,160.47,160.47,159.79,159.83,23706.0,145.3343,145.3343,144.7184,144.7546,23706.0
2022-03-08 10:50:00,159.82,159.95,159.31,159.87,58169.0,144.7456,144.8633,144.2837,144.7908,58169.0
2022-03-08 10:55:00,159.89,160.1,159.67,159.91,30778.0,144.809,144.9992,144.6097,144.8271,30778.0
2022-03-08 11:00:00,159.92,159.92,158.94,159.48,52837.0,144.8361,144.8361,143.9486,144.4376,52837.0
2022-03-08 11:05:00,159.44,159.62,159.01,159.03,49322.0,144.4014,144.5644,144.012,144.0301,49322.0
2022-03-08 11:10:00,159.05,159.37,158.8,159.21,49594.0,144.0482,144.338,143.8218,144.1931,49594.0
2022-03-08 11:15:00,159.19,159.19,158.56,158.77,28409.0,144.175,144.175,143.6044,143.7946,28409.0
2022-03-08 11:20:00,158.78,158.95,158.73,158.76,22623.0,143.8037,143.9576,143.7584,143.7855,22623.0
2022-03-08 11:25:00,158.74,158.81,158.41,158.5,28114.0,143.7674,143.8308,143.4686,143.5501,28114.0
2022-03-08 11:30:00,158.49,158.62,158.3,158.53,41660.0,143.541,143.6587,143.3689,143.5772,41660.0
2022-03-08 11:35:00,158.53,158.65,158.34,158.38,16943.0,143.5772,143.6859,143.4052,143.4414,16943.0
2022-03-08 11:40:00,158.37,158.46,158.16,158.19,30583.0,143.4323,143.5138,143.2421,143.2693,30583.0
2022-03-08 11:45:00,158.17,158.37,157.99,158.1,25847.0,143.2512,143.4323,143.0882,143.1878,25847.0
2022-03-08 11:50:00,158.11,158.21,157.93,158.18,29483.0,143.1969,143.2874,143.0338,143.2603,29483.0
2022-03-08 11:55:00,158.11,158.3,158.03,158.29,24137.0,143.1969,143.3689,143.1244,143.3599,24137.0
2022-03-08 12:00:00,158.25,158.64,158.19,158.41,18331.0,143.3236,143.6769,143.2693,143.4686,18331.0
2022-03-08 12:05:00,158.4,158.53,158.22,158.5,29799.0,143.4595,143.5772,143.2965,143.5501,29799.0
2022-03-08 12:10:00,158.51,159.27,158.5,159.25,32508.0,143.5591,144.2474,143.5501,144.2293,32508.0
2022-03-08 12:15:00,159.3,160.01,159.24,159.87,51999.0,144.2746,144.9176,144.2203,144.7908,51999.0
2022-03-08 12:20:00,159.88,160.12,159.6,159.71,25956.0,144.7999,145.0173,144.5463,144.6459,25956.0
2022-03-08 12:25:00,159.74,160.72,159.61,160.69,31219.0,144.6731,145.5607,144.5554,145.5335,31219.0
2022-03-08 12:30:00,160.69,161.24,160.55,161.19,43150.0,145.5335,146.0316,145.4067,145.9863,43150.0
2022-03-08 12:35:00,161.19,161.49,161.18,161.24,36281.0,145.9863,146.258,145.9773,146.0316,36281.0
2022-03-08 12:40:00,161.28,161.49,159.35,161.24,101201.0,146.0679,146.258,144.3199,146.0316,101201.0
2022-03-08 12:45:00,161.21,161.28,160.82,160.98,24185.0,146.0045,146.0679,145.6512,145.7962,24185.0
2022-03-08 12:50:00,160.96,161.36,160.83,160.9,46407.0,145.778,146.1403,145.6603,145.7237,46407.0
2022-03-08 12:55:00,160.82,160.88,160.41,160.47,26772.0,145.6512,145.7056,145.2799,145.3343,26772.0
2022-03-08 13:00:00,160.45,160.99,160.45,160.89,15228.0,145.3161,145.8052,145.3161,145.7146,15228.0
2022-03-08 13:05:00,160.89,161.34,160.89,161.31,29531.0,145.7146,146.1222,145.7146,146.095,29531.0
2022-03-08 13:10:00,161.29,161.43,161.06,161.08,22155.0,146.0769,146.2037,145.8686,145.8867,22155.0
2022-03-08 13:15:00,161.13,161.23,160.8,161.01,18539.0,145.932,146.0226,145.6331,145.8233,18539.0
2022-03-08 13:20:00,161.0,161.03,160.73,160.74,12669.0,145.8143,145.8414,145.5697,145.5788,12669.0
2022-03-08 13:25:00,160.76,160.8,160.32,160.39,24279.0,145.5969,145.6331,145.1984,145.2618,24279.0
2022-03-08 13:30:00,160.4,160.41,160.15,160.27,26007.0,145.2709,145.2799,145.0444,145.1531,26007.0
2022-03-08 13:35:00,160.28,160.35,159.96,159.99,16906.0,145.1622,145.2256,144.8724,144.8995,16906.0
2022-03-08 13:40:00,159.99,159.99,159.43,159.58,10715.0,144.8995,144.8995,144.3923,144.5282,10715.0
2022-03-08 13:45:00,159.6,159.64,159.3,159.43,12462.0,144.5463,144.5825,144.2746,144.3923,12462.0
2022-03-08 13:50:00,159.42,159.51,159.26,159.34,12216.0,144.3833,144.4648,144.2384,144.3108,12216.0
2022-03-08 13:55:00,159.31,159.32,158.91,159.02,15165.0,144.2837,144.2927,143.9214,144.021,15165.0
2022-03-08 14:00:00,158.98,159.04,158.57,158.58,35475.0,143.9848,144.0391,143.6135,143.6225,35475.0
2022-03-08 14:05:00,158.55,159.07,158.52,158.95,21843.0,143.5954,144.0663,143.5682,143.9576,21843.0
2022-03-08 14:10:00,158.93,159.06,158.7,158.89,19553.0,143.9395,144.0572,143.7312,143.9033,19553.0
2022-03-08 14:15:00,158.88,158.95,158.76,158.8,27184.0,143.8942,143.9576,143.7855,143.8218,27184.0
2022-03-08 14:20:00,158.82,159.19,158.7,159.03,56198.0,143.8399,144.175,143.7312,144.0301,56198.0
2022-03-08 14:25:00,158.98,159.32,158.98,159.31,29680.0,143.9848,144.2927,143.9848,144.2837,29680.0
2022-03-08 14:30:00,159.28,159.3,159.03,159.03,25978.0,144.2565,144.2746,144.0301,144.0301,25978.0
2022-03-08 14:35:00,159.07,159.34,158.97,159.21,16553.0,144.0663,144.3108,143.9757,144.1931,16553.0
2022-03-08 14:40:00,159.19,159.55,159.14,159.54,14121.0,144.175,144.501,144.1297,144.492,14121.0
2022-03-08 14:45:00,159.62,160.07,159.62,160.07,21908.0,144.5644,144.972,144.5644,144.972,21908.0
2022-03-08 14:50:00,160.03,160.07,159.78,159.82,23272.0,144.9358,144.972,144.7093,144.7456,23272.0
2022-03-08 14:55:00,159.85,159.89,159.47,159.61,21227.0,144.7727,144.809,144.4286,144.5554,21227.0
2022-03-08 15:00:00,159.68,160.01,159.45,159.93,18720.0,144.6188,144.9176,144.4105,144.8452,18720.0
2022-03-08 15:05:00,159.92,159.92,159.66,159.71,17715.0,144.8361,144.8361,144.6007,144.6459,17715.0
2022-03-08 15:10:00,159.72,159.77,159.3,159.52,24768.0,144.655,144.7003,144.2746,144.4739,24768.0
2022-03-08 15:15:00,159.54,159.58,159.19,159.23,24487.0,144.492,144.5282,144.175,144.2112,24487.0
2022-03-08 15:20:00,159.22,159.25,159.0,159.1,20006.0,144.2022,144.2293,144.0029,144.0935,20006.0
2022-03-08 15:25:00,159.15,159.16,158.53,158.53,47338.0,144.1388,144.1478,143.5772,143.5772,47338.0
2022-03-08 15:30:00,158.52,158.57,158.04,158.16,42736.0,143.5682,143.6135,143.1335,143.2421,42736.0
2022-03-08 15:35:00,158.14,158.67,158.05,158.67,46595.0,143.224,143.704,143.1425,143.704,46595.0
2022-03-08 15:40:00,158.68,158.92,158.37,158.42,56902.0,143.7131,143.9305,143.4323,143.4776,56902.0
2022-03-08 15:45:00,158.43,158.57,158.09,158.13,80256.0,143.4867,143.6135,143.1787,143.215,80256.0
2022-03-08 15:50:00,158.11,158.69,158.09,158.27,102279.0,143.1969,143.7221,143.1787,143.3418,102279.0
2022-03-08 15:55:00,158.28,158.32,157.69,157.9,229790.0,143.3508,143.387,142.8165,143.0067,229790.0
2022-03-09 09:30:00,159.81,160.11,158.62,159.0,157748.0,144.7365,145.0082,143.6587,144.0029,157748.0
2022-03-09 09:35:00,159.25,159.43,158.21,158.44,48908.0,144.2293,144.3923,143.2874,143.4957,48908.0
2022-03-09 09:40:00,158.43,158.81,157.95,158.01,38749.0,143.4867,143.8308,143.0519,143.1063,38749.0
2022-03-09 09:45:00,158.08,158.46,158.0,158.16,34375.0,143.1697,143.5138,143.0972,143.2421,34375.0
2022-03-09 09:50:00,158.19,158.22,157.57,157.79,36372.0,143.2693,143.2965,142.7078,142.907,36372.0
2022-03-09 09:55:00,157.81,157.91,157.37,157.49,37603.0,142.9251,143.0157,142.5267,142.6353,37603.0
2022-03-09 10:00:00,157.56,158.28,157.31,158.2,27811.0,142.6987,143.3508,142.4723,143.2784,27811.0
2022-03-09 10:05:00,158.2,158.81,158.11,158.81,37915.0,143.2784,143.8308,143.1969,143.8308,37915.0
2022-03-09 10:10:00,158.81,158.88,158.62,158.77,32409.0,143.8308,143.8942,143.6587,143.7946,32409.0
2022-03-09 10:15:00,158.78,158.78,158.08,158.22,43128.0,143.8037,143.8037,143.1697,143.2965,43128.0
2022-03-09 10:20:00,158.18,158.25,157.46,157.67,26607.0,143.2603,143.3236,142.6082,142.7984,26607.0
2022-03-09 10:25:00,157.67,157.75,157.24,157.44,46660.0,142.7984,142.8708,142.4089,142.59,46660.0
2022-03-09 10:30:00,157.42,157.42,156.81,157.02,33802.0,142.5719,142.5719,142.0195,142.2097,33802.0
2022-03-09 10:35:00,157.01,157.13,156.63,156.66,54213.0,142.2006,142.3093,141.8564,141.8836,54213.0
2022-03-09 10:40:00,156.67,156.72,156.4,156.48,50913.0,141.8927,141.938,141.6481,141.7206,50913.0
2022-03-09 10:45:00,156.49,156.92,156.4,156.82,39860.0,141.7297,142.1191,141.6481,142.0285,39860.0
2022-03-09 10:50:00,156.8,156.8,156.47,156.55,41680.0,142.0104,142.0104,141.7115,141.784,41680.0
2022-03-09 10:55:00,156.56,156.89,156.51,156.72,29160.0,141.7931,142.0919,141.7478,141.938,29160.0
2022-03-09 11:00:00,156.74,156.88,156.57,156.67,22620.0,141.9561,142.0829,141.8021,141.8927,22620.0
2022-03-09 11:05:00,156.67,156.94,156.58,156.62,29840.0,141.8927,142.1372,141.8112,141.8474,29840.0
2022-03-09 11:10:00,156.59,157.0,156.54,156.78,40643.0,141.8202,142.1915,141.7749,141.9923,40643.0
2022-03-09 11:15:00,156.78,157.21,156.74,157.16,70277.0,141.9923,142.3817,141.9561,142.3365,70277.0
2022-03-09 11:20:00,157.13,157.25,157.03,157.22,17777.0,142.3093,142.418,142.2187,142.3908,17777.0
2022-03-09 11:25:00,157.21,157.58,157.2,157.45,20265.0,142.3817,142.7168,142.3727,142.5991,20265.0
2022-03-09 11:30:00,157.47,158.18,157.47,158.14,23346.0,142.6172,143.2603,142.6172,143.224,23346.0
2022-03-09 11:35:00,158.11,158.14,158.0,158.0,26551.0,143.1969,143.224,143.0972,143.0972,26551.0
2022-03-09 11:40:00,157.97,158.42,157.97,158.36,32806.0,143.0701,143.4776,143.0701,143.4233,32806.0
2022-03-09 11:45:00,158.34,158.51,158.22,158.22,32948.0,143.4052,143.5591,143.2965,143.2965,32948.0
2022-03-09 11:50:00,158.22,158.47,158.09,158.39,19856.0,143.2965,143.5229,143.1787,143.4504,19856.0
2022-03-09 11:55:00,158.38,158.48,158.35,158.4,21490.0,143.4414,143.532,143.4142,143.4595,21490.0
2022-03-09 12:00:00,158.4,158.41,157.94,157.97,26379.0,143.4595,143.4686,143.0429,143.0701,26379.0
2022-03-09 12:05:00,157.98,158.01,157.88,157.99,12702.0,143.0791,143.1063,142.9885,143.0882,12702.0
2022-03-09 12:10:00,157.99,158.0,157.78,157.98,23550.0,143.0882,143.0972,142.898,143.0791,23550.0
2022-03-09 12:15:00,157.98,158.21,157.93,158.16,22420.0,143.0791,143.2874,143.0338,143.2421,22420.0
2022-03-09 12:20:00,158.17,158.4,158.05,158.05,21467.0,143.2512,143.4595,143.1425,143.1425,21467.0
2022-03-09 12:25:00,158.08,158.27,158.01,158.23,18642.0,143.1697,143.3418,143.1063,143.3055,18642.0
2022-03-09 12:30:00,158.22,158.38,158.2,158.3,14850.0,143.2965,143.4414,143.2784,143.3689,14850.0
2022-03-09 12:35:00,158.33,158.62,158.32,158.62,16871.0,143.3961,143.6587,143.387,143.6587,16871.0
2022-03-09 12:40:00,158.59,158.61,158.27,158.35,8665.0,143.6316,143.6497,143.3418,143.4142,8665.0
2022-03-09 12:45:00,158.35,158.35,158.01,158.14,10657.0,143.4142,143.4142,143.1063,143.224,10657.0
2022-03-09 12:50:00,158.11,158.34,158.1,158.21,13196.0,143.1969,143.4052,143.1878,143.2874,13196.0
2022-03-09 12:55:00,158.21,158.37,158.14,158.31,5911.0,143.2874,143.4323,143.224,143.378,5911.0
2022-03-09 13:00:00,158.31,158.58,158.31,158.32,15617.0,143.378,143.6225,143.378,143.387,15617.0
2022-03-09 13:05:00,158.32,158.39,157.98,157.99,11151.0,143.387,143.4504,143.0791,143.0882,11151.0
2022-03-09 13:10:00,157.99,158.11,157.86,158.11,17347.0,143.0882,143.1969,142.9704,143.1969,17347.0
2022-03-09 13:15:00,158.13,158.22,158.1,158.16,8751.0,143.215,143.2965,143.1878,143.2421,8751.0
2022-03-09 13:20:00,158.09,158.13,157.93,158.09,6678.0,143.1787,143.215,143.0338,143.1787,6678.0
2022-03-09 13:25:00,158.11,158.17,157.85,157.91,9680.0,143.1969,143.2512,142.9614,143.0157,9680.0
2022-03-09 13:30:00,157.88,158.05,157.79,157.79,14444.0,142.9885,143.1425,142.907,142.907,14444.0
2022-03-09 13:35:00,157.81,157.92,157.75,157.85,18320.0,142.9251,143.0248,142.8708,142.9614,18320.0
2022-03-09 13:40:00,157.88,157.89,157.51,157.53,16198.0,142.9885,142.9976,142.6534,142.6716,16198.0
2022-03-09 13:45:00,157.53,157.53,157.22,157.31,15886.0,142.6716,142.6716,142.3908,142.4723,15886.0
2022-03-09 13:50:00,157.28,157.49,157.21,157.4,15411.0,142.4451,142.6353,142.3817,142.5538,15411.0
2022-03-09 13:55:00,157.41,157.43,157.27,157.36,11747.0,142.5629,142.581,142.4361,142.5176,11747.0
2022-03-09 14:00:00,157.39,157.8,157.32,157.8,14440.0,142.5448,142.9161,142.4814,142.9161,14440.0
2022-03-09 14:05:00,157.8,157.8,157.67,157.76,13351.0,142.9161,142.9161,142.7984,142.8799,13351.0
2022-03-09 14:10:00,157.77,157.82,157.6,157.8,21370.0,142.8889,142.9342,142.735,142.9161,21370.0
2022-03-09 14:15:00,157.81,157.95,157.78,157.92,13768.0,142.9251,143.0519,142.898,143.0248,13768.0
2022-03-09 14:20:00,157.89,157.9,157.57,157.59,23486.0,142.9976,143.0067,142.7078,142.7259,23486.0
2022-03-09 14:25:00,157.57,157.62,157.31,157.4,31816.0,142.7078,142.7531,142.4723,142.5538,31816.0
2022-03-09 14:30:00,157.37,157.6,157.27,157.55,20944.0,142.5267,142.735,142.4361,142.6897,20944.0
2022-03-09 14:35:00,157.54,157.64,157.43,157.49,17007.0,142.6806,142.7712,142.581,142.6353,17007.0
2022-03-09 14:40:00,157.51,157.61,157.44,157.49,18248.0,142.6534,142.744,142.59,142.6353,18248.0
2022-03-09 14:45:00,157.47,157.47,157.24,157.34,18065.0,142.6172,142.6172,142.4089,142.4995,18065.0
2022-03-09 14:50:00,157.32,157.43,157.12,157.12,13657.0,142.4814,142.581,142.3002,142.3002,13657.0
2022-03-09 14:55:00,157.12,157.28,157.11,157.21,20880.0,142.3002,142.4451,142.2912,142.3817,20880.0
2022-03-09 15:00:00,157.19,157.6,157.19,157.58,20126.0,142.3636,142.735,142.3636,142.7168,20126.0
2022-03-09 15:05:00,157.57,157.89,157.54,157.89,17739.0,142.7078,142.9976,142.6806,142.9976,17739.0
2022-03-09 15:10:00,157.92,158.06,157.84,157.89,34527.0,143.0248,143.1516,142.9523,142.9976,34527.0
2022-03-09 15:15:00,157.92,157.98,157.8,157.9,25244.0,143.0248,143.0791,142.9161,143.0067,25244.0
2022-03-09 15:20:00,157.91,158.16,157.91,158.07,22625.0,143.0157,143.2421,143.0157,143.1606,22625.0
2022-03-09 15:25:00,158.07,158.24,157.97,158.11,31635.0,143.1606,143.3146,143.0701,143.1969,31635.0
2022-03-09 15:30:00,158.1,158.4,158.05,158.19,51117.0,143.1878,143.4595,143.1425,143.2693,51117.0
2022-03-09 15:35:00,158.18,158.26,158.02,158.06,51086.0,143.2603,143.3327,143.1153,143.1516,51086.0
2022-03-09 15:40:00,158.06,158.22,157.81,157.87,36909.0,143.1516,143.2965,142.9251,142.9795,36909.0
2022-03-09 15:45:00,157.89,157.95,157.55,157.63,55622.0,142.9976,143.0519,142.6897,142.7621,55622.0
2022-03-09 15:50:00,157.66,157.83,157.33,157.46,134112.0,142.7893,142.9433,142.4904,142.6082,134112.0
2022-03-09 15:55:00,157.43,157.44,156.94,157.37,365584.0,142.581,142.59,142.1372,142.5267,365584.0
2022-03-10 09:30:00,155.6,156.25,154.33,154.99,216258.0,140.9236,141.5123,139.7734,140.3711,216258.0
2022-03-10 09:35:00,154.91,155.42,154.65,154.9,46962.0,140.2987,140.7606,140.0632,140.2896,46962.0
2022-03-10 09:40:00,154.82,155.53,154.74,154.89,35670.0,140.2172,140.8602,140.1447,140.2806,35670.0
2022-03-10 09:45:00,154.88,155.25,154.68,154.88,27595.0,140.2715,140.6066,140.0904,140.2715,27595.0
2022-03-10 09:50:00,154.89,155.75,154.71,155.71,18836.0,140.2806,141.0595,140.1175,141.0232,18836.0
2022-03-10 09:55:00,155.69,155.95,155.6,155.71,39583.0,141.0051,141.2406,140.9236,141.0232,39583.0
2022-03-10 10:00:00,155.66,155.83,155.29,155.48,115272.0,140.9779,141.1319,140.6428,140.8149,115272.0
2022-03-10 10:05:00,155.49,155.8,155.16,155.69,88952.0,140.824,141.1047,140.5251,141.0051,88952.0
2022-03-10 10:10:00,155.73,155.74,155.13,155.35,28762.0,141.0413,141.0504,140.4979,140.6972,28762.0
2022-03-10 10:15:00,155.36,155.71,155.2,155.34,28956.0,140.7062,141.0232,140.5613,140.6881,28956.0
2022-03-10 10:20:00,155.33,155.34,154.52,154.58,42970.0,140.6791,140.6881,139.9455,139.9998,42970.0
2022-03-10 10:25:00,154.62,154.79,154.35,154.59,157136.0,140.036,140.19,139.7915,140.0089,157136.0
2022-03-10 10:30:00,154.65,154.92,154.33,154.44,52931.0,140.0632,140.3077,139.7734,139.873,52931.0
2022-03-10 10:35:00,154.42,154.53,154.29,154.46,20648.0,139.8549,139.9545,139.7372,139.8911,20648.0
2022-03-10 10:40:00,154.46,154.71,154.36,154.65,36939.0,139.8911,140.1175,139.8006,140.0632,36939.0
2022-03-10 10:45:00,154.69,154.91,154.62,154.81,29934.0,140.0994,140.2987,140.036,140.2081,29934.0
2022-03-10 10:50:00,154.75,154.75,154.4,154.48,24978.0,140.1538,140.1538,139.8368,139.9092,24978.0
2022-03-10 10:55:00,154.5,154.5,154.25,154.31,38896.0,139.9274,139.9274,139.7009,139.7553,38896.0
2022-03-10 11:00:00,154.31,154.58,154.29,154.51,30635.0,139.7553,139.9998,139.7372,139.9364,30635.0
2022-03-10 11:05:00,154.54,155.03,154.54,154.7,28661.0,139.9636,140.4074,139.9636,140.1085,28661.0
2022-03-10 11:10:00,154.66,154.94,154.66,154.73,23899.0,140.0723,140.3259,140.0723,140.1357,23899.0
2022-03-10 11:15:00,154.71,154.71,154.12,154.18,28984.0,140.1175,140.1175,139.5832,139.6375,28984.0
2022-03-10 11:20:00,154.18,154.24,153.64,153.94,33772.0,139.6375,139.6919,139.1485,139.4202,33772.0
2022-03-10 11:25:00,153.96,154.04,153.7,153.8,31469.0,139.4383,139.5107,139.2028,139.2934,31469.0
2022-03-10 11:30:00,153.75,153.99,153.71,153.91,35120.0,139.2481,139.4655,139.2119,139.393,35120.0
2022-03-10 11:35:00,153.92,153.96,153.53,153.58,16340.0,139.4021,139.4383,139.0488,139.0941,16340.0
2022-03-10 11:40:00,153.6,153.73,153.37,153.73,25873.0,139.1122,139.23,138.9039,139.23,25873.0
2022-03-10 11:45:00,153.7,153.87,153.58,153.85,29023.0,139.2028,139.3568,139.0941,139.3387,29023.0
2022-03-10 11:50:00,153.83,154.15,153.81,154.06,20653.0,139.3205,139.6104,139.3024,139.5289,20653.0
2022-03-10 11:55:00,154.06,154.17,154.0,154.15,12422.0,139.5289,139.6285,139.4745,139.6104,12422.0
2022-03-10 12:00:00,154.16,154.32,154.07,154.24,13108.0,139.6194,139.7643,139.5379,139.6919,13108.0
2022-03-10 12:05:00,154.26,154.4,154.21,154.28,12547.0,139.71,139.8368,139.6647,139.7281,12547.0
2022-03-10 12:10:00,154.29,154.35,153.84,153.88,16549.0,139.7372,139.7915,139.3296,139.3658,16549.0
2022-03-10 12:15:00,153.86,153.98,153.72,153.98,21747.0,139.3477,139.4564,139.2209,139.4564,21747.0
2022-03-10 12:20:00,153.96,154.24,153.89,154.22,19192.0,139.4383,139.6919,139.3749,139.6738,19192.0
2022-03-10 12:25:00,154.23,154.28,154.12,154.25,14679.0,139.6828,139.7281,139.5832,139.7009,14679.0
2022-03-10 12:30:00,154.24,154.33,154.15,154.22,10692.0,139.6919,139.7734,139.6104,139.6738,10692.0
2022-03-10 12:35:00,154.21,154.21,153.94,153.94,18541.0,139.6647,139.6647,139.4202,139.4202,18541.0
2022-03-10 12:40:00,153.93,153.93,153.75,153.79,14075.0,139.4111,139.4111,139.2481,139.2843,14075.0
2022-03-10 12:45:00,153.8,153.93,153.78,153.88,21007.0,139.2934,139.4111,139.2753,139.3658,21007.0
2022-03-10 12:50:00,153.93,154.01,153.82,153.89,10601.0,139.4111,139.4836,139.3115,139.3749,10601.0
2022-03-10 12:55:00,153.93,154.1,153.79,154.0,15848.0,139.4111,139.5651,139.2843,139.4745,15848.0
2022-03-10 13:00:00,154.03,154.25,153.97,154.22,8690.0,139.5017,139.7009,139.4473,139.6738,8690.0
2022-03-10 13:05:00,154.21,154.34,153.87,153.87,60676.0,139.6647,139.7824,139.3568,139.3568,60676.0
2022-03-10 13:10:00,153.86,153.98,153.72,153.92,127519.0,139.3477,139.4564,139.2209,139.4021,127519.0
2022-03-10 13:15:00,153.9,154.28,153.87,154.27,22153.0,139.3839,139.7281,139.3568,139.719,22153.0
2022-03-10 13:20:00,154.26,154.42,154.23,154.3,19042.0,139.71,139.8549,139.6828,139.7462,19042.0
2022-03-10 13:25:00,154.26,154.5,154.16,154.42,13987.0,139.71,139.9274,139.6194,139.8549,13987.0
2022-03-10 13:30:00,154.42,154.48,154.23,154.41,24463.0,139.8549,139.9092,139.6828,139.8458,24463.0
2022-03-10 13:35:00,154.36,154.63,154.36,154.43,22883.0,139.8006,140.0451,139.8006,139.864,22883.0
2022-03-10 13:40:00,154.49,154.6,154.36,154.44,10035.0,139.9183,140.0179,139.8006,139.873,10035.0
2022-03-10 13:45:00,154.52,154.79,154.48,154.75,16544.0,139.9455,140.19,139.9092,140.1538,16544.0
2022-03-10 13:50:00,154.76,154.77,154.62,154.66,7048.0,140.1628,140.1719,140.036,140.0723,7048.0
2022-03-10 13:55:00,154.67,154.76,154.64,154.73,13891.0,140.0813,140.1628,140.0541,140.1357,13891.0
2022-03-10 14:00:00,154.72,155.0,154.65,154.97,31308.0,140.1266,140.3802,140.0632,140.353,31308.0
2022-03-10 14:05:00,155.03,155.08,154.92,155.05,21679.0,140.4074,140.4526,140.3077,140.4255,21679.0
2022-03-10 14:10:00,155.08,155.36,155.0,155.34,35437.0,140.4526,140.7062,140.3802,140.6881,35437.0
2022-03-10 14:15:00,155.34,155.34,155.13,155.19,13682.0,140.6881,140.6881,140.4979,140.5523,13682.0
2022-03-10 14:20:00,155.2,155.21,155.03,155.04,16630.0,140.5613,140.5704,140.4074,140.4164,16630.0
2022-03-10 14:25:00,155.07,155.14,155.0,155.04,15201.0,140.4436,140.507,140.3802,140.4164,15201.0
2022-03-10 14:30:00,155.05,155.2,155.04,155.11,16609.0,140.4255,140.5613,140.4164,140.4798,16609.0
2022-03-10 14:35:00,155.13,155.23,155.03,155.13,31433.0,140.4979,140.5885,140.4074,140.4979,31433.0
2022-03-10 14:40:00,155.16,155.3,155.03,155.03,23035.0,140.5251,140.6519,140.4074,140.4074,23035.0
2022-03-10 14:45:00,155.03,155.07,154.81,154.95,20962.0,140.4074,140.4436,140.2081,140.3349,20962.0
2022-03-10 14:50:00,154.98,155.05,154.85,154.94,25035.0,140.3621,140.4255,140.2443,140.3259,25035.0
2022-03-10 14:55:00,154.92,155.18,154.92,155.1,19792.0,140.3077,140.5432,140.3077,140.4708,19792.0
2022-03-10 15:00:00,155.12,155.13,154.95,154.95,22461.0,140.4889,140.4979,140.3349,140.3349,22461.0
2022-03-10 15:05:00,154.96,155.07,154.7,154.74,18312.0,140.344,140.4436,140.1085,140.1447,18312.0
2022-03-10 15:10:00,154.74,154.77,154.52,154.57,22569.0,140.1447,140.1719,139.9455,139.9908,22569.0
2022-03-10 15:15:00,154.6,154.6,154.42,154.45,51136.0,140.0179,140.0179,139.8549,139.8821,51136.0
2022-03-10 15:20:00,154.45,154.51,154.05,154.14,35517.0,139.8821,139.9364,139.5198,139.6013,35517.0
2022-03-10 15:25:00,154.1,154.35,154.1,154.26,42669.0,139.5651,139.7915,139.5651,139.71,42669.0
2022-03-10 15:30:00,154.26,154.37,154.17,154.24,33001.0,139.71,139.8096,139.6285,139.6919,33001.0
2022-03-10 15:35:00,154.23,154.35,154.15,154.31,38845.0,139.6828,139.7915,139.6104,139.7553,38845.0
2022-03-10 15:40:00,154.33,154.63,154.33,154.39,40395.0,139.7734,140.0451,139.7734,139.8277,40395.0
2022-03-10 15:45:00,154.37,154.58,154.25,154.46,57843.0,139.8096,139.9998,139.7009,139.8911,57843.0
2022-03-10 15:50:00,154.47,154.85,154.31,154.64,105375.0,139.9002,140.2443,139.7553,140.0541,105375.0
2022-03-10 15:55:00,154.63,154.71,154.41,154.5,196141.0,140.0451,140.1175,139.8458,139.9274,196141.0
2022-03-11 09:30:00,155.21,156.43,155.13,156.17,111341.0,140.5704,141.6753,140.4979,141.4398,111341.0
2022-03-11 09:35:00,156.14,156.77,156.13,156.43,41779.0,141.4127,141.9832,141.4036,141.6753,41779.0
2022-03-11 09:40:00,156.32,156.32,155.64,155.97,45594.0,141.5757,141.5757,140.9598,141.2587,45594.0
2022-03-11 09:45:00,156.01,156.24,155.63,156.09,35272.0,141.2949,141.5032,140.9508,141.3674,35272.0
2022-03-11 09:50:00,156.06,156.41,155.8,156.4,81622.0,141.3402,141.6572,141.1047,141.6481,81622.0
2022-03-11 09:55:00,156.39,156.89,156.3,156.63,26604.0,141.6391,142.0919,141.5576,141.8564,26604.0
2022-03-11 10:00:00,156.64,156.73,156.09,156.34,44469.0,141.8655,141.947,141.3674,141.5938,44469.0
2022-03-11 10:05:00,156.33,156.33,155.65,155.71,49207.0,141.5847,141.5847,140.9689,141.0232,49207.0
2022-03-11 10:10:00,155.7,156.16,155.66,156.05,24738.0,141.0142,141.4308,140.9779,141.3312,24738.0
2022-03-11 10:15:00,155.99,156.48,155.93,156.42,26177.0,141.2768,141.7206,141.2225,141.6663,26177.0
2022-03-11 10:20:00,156.48,156.64,156.26,156.63,21977.0,141.7206,141.8655,141.5213,141.8564,21977.0
2022-03-11 10:25:00,156.65,156.68,156.11,156.21,31860.0,141.8746,141.9017,141.3855,141.4761,31860.0
2022-03-11 10:30:00,156.24,156.4,156.11,156.27,25362.0,141.5032,141.6481,141.3855,141.5304,25362.0
2022-03-11 10:35:00,156.27,156.55,156.27,156.48,26481.0,141.5304,141.784,141.5304,141.7206,26481.0
2022-03-11 10:40:00,156.49,156.62,156.18,156.18,60800.0,141.7297,141.8474,141.4489,141.4489,60800.0
2022-03-11 10:45:00,156.18,156.37,156.06,156.12,21008.0,141.4489,141.621,141.3402,141.3946,21008.0
2022-03-11 10:50:00,156.14,156.45,156.14,156.32,16024.0,141.4127,141.6934,141.4127,141.5757,16024.0
2022-03-11 10:55:00,156.33,156.41,156.02,156.12,19296.0,141.5847,141.6572,141.304,141.3946,19296.0
2022-03-11 11:00:00,156.14,156.15,155.8,155.88,25057.0,141.4127,141.4217,141.1047,141.1772,25057.0
2022-03-11 11:05:00,155.9,156.09,155.8,155.83,31152.0,141.1953,141.3674,141.1047,141.1319,31152.0
2022-03-11 11:10:00,155.86,155.89,155.55,155.65,34152.0,141.1591,141.1862,140.8783,140.9689,34152.0
2022-03-11 11:15:00,155.66,155.8,155.54,155.79,25376.0,140.9779,141.1047,140.8693,141.0957,25376.0
2022-03-11 11:20:00,155.78,156.02,155.75,155.92,20546.0,141.0866,141.304,141.0595,141.2134,20546.0
2022-03-11 11:25:00,155.92,155.94,155.67,155.71,15080.0,141.2134,141.2315,140.987,141.0232,15080.0
2022-03-11 11:30:00,155.68,155.73,155.2,155.22,30695.0,140.9961,141.0413,140.5613,140.5794,30695.0
2022-03-11 11:35:00,155.21,155.48,155.13,155.33,19747.0,140.5704,140.8149,140.4979,140.6791,19747.0
2022-03-11 11:40:00,155.33,155.4,155.01,155.23,30128.0,140.6791,140.7425,140.3892,140.5885,30128.0
2022-03-11 11:45:00,155.22,155.34,155.07,155.13,19099.0,140.5794,140.6881,140.4436,140.4979,19099.0
2022-03-11 11:50:00,155.11,155.12,154.89,155.0,46940.0,140.4798,140.4889,140.2806,140.3802,46940.0
2022-03-11 11:55:00,155.02,155.04,154.84,154.93,25814.0,140.3983,140.4164,140.2353,140.3168,25814.0
2022-03-11 12:00:00,154.93,154.96,154.66,154.71,27653.0,140.3168,140.344,140.0723,140.1175,27653.0
2022-03-11 12:05:00,154.78,154.87,154.61,154.63,20325.0,140.1809,140.2625,140.027,140.0451,20325.0
2022-03-11 12:10:00,154.64,154.72,154.51,154.53,22326.0,140.0541,140.1266,139.9364,139.9545,22326.0
2022-03-11 12:15:00,154.53,154.59,154.41,154.59,24172.0,139.9545,140.0089,139.8458,140.0089,24172.0
2022-03-11 12:20:00,154.58,154.87,154.58,154.8,19407.0,139.9998,140.2625,139.9998,140.1991,19407.0
2022-03-11 12:25:00,154.81,154.84,154.55,154.59,22154.0,140.2081,140.2353,139.9726,140.0089,22154.0
2022-03-11 12:30:00,154.56,154.81,154.56,154.74,28368.0,139.9817,140.2081,139.9817,140.1447,28368.0
2022-03-11 12:35:00,154.73,154.73,154.46,154.5,18759.0,140.1357,140.1357,139.8911,139.9274,18759.0
2022-03-11 12:40:00,154.51,154.74,154.48,154.68,12263.0,139.9364,140.1447,139.9092,140.0904,12263.0
2022-03-11 12:45:00,154.67,154.81,154.63,154.63,12511.0,140.0813,140.2081,140.0451,140.0451,12511.0
2022-03-11 12:50:00,154.64,154.87,154.62,154.78,12692.0,140.0541,140.2625,140.036,140.1809,12692.0
2022-03-11 12:55:00,154.79,154.81,154.63,154.66,20129.0,140.19,140.2081,140.0451,140.0723,20129.0
2022-03-11 13:00:00,154.66,154.76,154.53,154.72,23247.0,140.0723,140.1628,139.9545,140.1266,23247.0
2022-03-11 13:05:00,154.72,154.88,154.69,154.84,53554.0,140.1266,140.2715,140.0994,140.2353,53554.0
2022-03-11 13:10:00,154.85,155.04,154.75,154.83,35896.0,140.2443,140.4164,140.1538,140.2262,35896.0
2022-03-11 13:15:00,154.84,155.0,154.71,154.99,12538.0,140.2353,140.3802,140.1175,140.3711,12538.0
2022-03-11 13:20:00,154.99,155.12,154.92,155.12,11351.0,140.3711,140.4889,140.3077,140.4889,11351.0
2022-03-11 13:25:00,155.12,155.24,155.11,155.19,17196.0,140.4889,140.5976,140.4798,140.5523,17196.0
2022-03-11 13:30:00,155.17,155.23,154.97,154.99,11405.0,140.5342,140.5885,140.353,140.3711,11405.0
2022-03-11 13:35:00,154.99,155.16,154.98,155.09,21807.0,140.3711,140.5251,140.3621,140.4617,21807.0
2022-03-11 13:40:00,155.09,155.17,154.99,155.07,19148.0,140.4617,140.5342,140.3711,140.4436,19148.0
2022-03-11 13:45:00,155.07,155.21,155.03,155.11,14909.0,140.4436,140.5704,140.4074,140.4798,14909.0
2022-03-11 13:50:00,155.13,155.27,154.83,154.88,30775.0,140.4979,140.6247,140.2262,140.2715,30775.0
2022-03-11 13:55:00,154.88,155.04,154.76,154.78,18801.0,140.2715,140.4164,140.1628,140.1809,18801.0
2022-03-11 14:00:00,154.79,154.82,154.69,154.82,20834.0,140.19,140.2172,140.0994,140.2172,20834.0
2022-03-11 14:05:00,154.84,154.91,154.68,154.71,32462.0,140.2353,140.2987,140.0904,140.1175,32462.0
2022-03-11 14:10:00,154.71,154.83,154.66,154.79,16147.0,140.1175,140.2262,140.0723,140.19,16147.0
2022-03-11 14:15:00,154.8,154.97,154.75,154.77,22726.0,140.1991,140.353,140.1538,140.1719,22726.0
2022-03-11 14:20:00,154.71,154.78,154.66,154.74,20731.0,140.1175,140.1809,140.0723,140.1447,20731.0
2022-03-11 14:25:00,154.75,154.94,154.7,154.93,31624.0,140.1538,140.3259,140.1085,140.3168,31624.0
2022-03-11 14:30:00,154.94,155.02,154.82,154.91,30869.0,140.3259,140.3983,140.2172,140.2987,30869.0
2022-03-11 14:35:00,154.88,154.91,154.71,154.78,22808.0,140.2715,140.2987,140.1175,140.1809,22808.0
2022-03-11 14:40:00,154.78,154.8,154.54,154.56,30895.0,140.1809,140.1991,139.9636,139.9817,30895.0
2022-03-11 14:45:00,154.53,154.65,154.39,154.6,26091.0,139.9545,140.0632,139.8277,140.0179,26091.0
2022-03-11 14:50:00,154.6,154.6,154.28,154.39,31449.0,140.0179,140.0179,139.7281,139.8277,31449.0
2022-03-11 14:55:00,154.41,154.6,154.41,154.58,20257.0,139.8458,140.0179,139.8458,139.9998,20257.0
2022-03-11 15:00:00,154.54,154.61,154.45,154.51,15719.0,139.9636,140.027,139.8821,139.9364,15719.0
2022-03-11 15:05:00,154.5,154.54,154.33,154.4,18205.0,139.9274,139.9636,139.7734,139.8368,18205.0
2022-03-11 15:10:00,154.37,154.51,154.3,154.35,23578.0,139.8096,139.9364,139.7462,139.7915,23578.0
2022-03-11 15:15:00,154.35,154.57,154.35,154.53,21831.0,139.7915,139.9908,139.7915,139.9545,21831.0
2022-03-11 15:20:00,154.52,154.63,154.49,154.49,23503.0,139.9455,140.0451,139.9183,139.9183,23503.0
2022-03-11 15:25:00,154.46,154.56,154.37,154.43,29933.0,139.8911,139.9817,139.8096,139.864,29933.0
2022-03-11 15:30:00,154.44,154.44,154.23,154.31,37454.0,139.873,139.873,139.6828,139.7553,37454.0
2022-03-11 15:35:00,154.33,154.55,154.31,154.37,46475.0,139.7734,139.9726,139.7553,139.8096,46475.0
2022-03-11 15:40:00,154.36,154.38,154.16,154.22,78927.0,139.8006,139.8187,139.6194,139.6738,78927.0
2022-03-11 15:45:00,154.2,154.3,154.07,154.07,70512.0,139.6556,139.7462,139.5379,139.5379,70512.0
2022-03-11 15:50:00,154.03,154.15,153.77,153.82,103830.0,139.5017,139.6104,139.2662,139.3115,103830.0
2022-03-11 15:55:00,153.82,153.97,153.48,153.73,240867.0,139.3115,139.4473,139.0036,139.23,240867.0
2022-03-14 09:30:00,155.15,155.48,154.5,155.17,110701.0,140.516,140.8149,139.9274,140.5342,110701.0
2022-03-14 09:35:00,155.13,155.73,154.91,154.97,56280.0,140.4979,141.0413,140.2987,140.353,56280.0
2022-03-14 09:40:00,154.94,155.65,154.72,155.59,32781.0,140.3259,140.9689,140.1266,140.9145,32781.0
2022-03-14 09:45:00,155.65,155.87,155.3,155.32,57094.0,140.9689,141.1681,140.6519,140.67,57094.0
2022-03-14 09:50:00,155.35,156.64,155.35,156.64,40680.0,140.6972,141.8655,140.6972,141.8655,40680.0
2022-03-14 09:55:00,156.6,156.93,156.49,156.58,43339.0,141.8293,142.1282,141.7297,141.8112,43339.0
2022-03-14 10:00:00,156.56,157.03,156.5,156.87,43266.0,141.7931,142.2187,141.7387,142.0738,43266.0
2022-03-14 10:05:00,156.86,157.08,156.49,156.93,41006.0,142.0648,142.264,141.7297,142.1282,41006.0
2022-03-14 10:10:00,156.93,156.96,156.51,156.55,20892.0,142.1282,142.1553,141.7478,141.784,20892.0
2022-03-14 10:15:00,156.56,156.6,156.23,156.38,26395.0,141.7931,141.8293,141.4942,141.63,26395.0
2022-03-14 10:20:00,156.42,156.67,156.42,156.63,17746.0,141.6663,141.8927,141.6663,141.8564,17746.0
2022-03-14 10:25:00,156.68,156.98,156.55,156.71,22843.0,141.9017,142.1734,141.784,141.9289,22843.0
2022-03-14 10:30:00,156.74,157.13,156.72,157.03,35578.0,141.9561,142.3093,141.938,142.2187,35578.0
2022-03-14 10:35:00,157.01,157.4,156.98,157.21,32787.0,142.2006,142.5538,142.1734,142.3817,32787.0
2022-03-14 10:40:00,157.2,157.47,157.11,157.41,24122.0,142.3727,142.6172,142.2912,142.5629,24122.0
2022-03-14 10:45:00,157.41,157.56,157.24,157.48,42680.0,142.5629,142.6987,142.4089,142.6263,42680.0
2022-03-14 10:50:00,157.49,157.69,157.37,157.69,59125.0,142.6353,142.8165,142.5267,142.8165,59125.0
2022-03-14 10:55:00,157.69,157.8,157.48,157.63,36779.0,142.8165,142.9161,142.6263,142.7621,36779.0
2022-03-14 11:00:00,157.7,157.74,157.32,157.37,21668.0,142.8255,142.8618,142.4814,142.5267,21668.0
2022-03-14 11:05:00,157.38,157.49,157.19,157.39,17425.0,142.5357,142.6353,142.3636,142.5448,17425.0
2022-03-14 11:10:00,157.38,157.68,157.38,157.62,18701.0,142.5357,142.8074,142.5357,142.7531,18701.0
2022-03-14 11:15:00,157.64,157.76,157.6,157.75,9817.0,142.7712,142.8799,142.735,142.8708,9817.0
2022-03-14 11:20:00,157.75,157.75,157.53,157.61,13381.0,142.8708,142.8708,142.6716,142.744,13381.0
2022-03-14 11:25:00,157.62,157.78,157.52,157.63,13850.0,142.7531,142.898,142.6625,142.7621,13850.0
2022-03-14 11:30:00,157.63,157.64,157.32,157.35,16419.0,142.7621,142.7712,142.4814,142.5085,16419.0
2022-03-14 11:35:00,157.32,157.46,157.19,157.23,11577.0,142.4814,142.6082,142.3636,142.3999,11577.0
2022-03-14 11:40:00,157.27,157.44,157.1,157.13,18858.0,142.4361,142.59,142.2821,142.3093,18858.0
2022-03-14 11:45:00,157.19,157.35,157.08,157.09,19227.0,142.3636,142.5085,142.264,142.2731,19227.0
2022-03-14 11:50:00,157.12,157.48,157.05,157.39,44827.0,142.3002,142.6263,142.2368,142.5448,44827.0
2022-03-14 11:55:00,157.37,157.37,157.15,157.21,18975.0,142.5267,142.5267,142.3274,142.3817,18975.0
2022-03-14 12:00:00,157.18,157.19,156.87,156.89,14386.0,142.3546,142.3636,142.0738,142.0919,14386.0
2022-03-14 12:05:00,156.9,157.05,156.83,156.83,18412.0,142.101,142.2368,142.0376,142.0376,18412.0
2022-03-14 12:10:00,156.81,156.83,156.63,156.63,12213.0,142.0195,142.0376,141.8564,141.8564,12213.0
2022-03-14 12:15:00,156.63,156.78,156.45,156.53,28769.0,141.8564,141.9923,141.6934,141.7659,28769.0
2022-03-14 12:20:00,156.58,156.64,156.35,156.62,10148.0,141.8112,141.8655,141.6029,141.8474,10148.0
2022-03-14 12:25:00,156.62,156.93,156.62,156.91,13341.0,141.8474,142.1282,141.8474,142.11,13341.0
2022-03-14 12:30:00,156.95,157.14,156.93,157.11,16276.0,142.1463,142.3183,142.1282,142.2912,16276.0
2022-03-14 12:35:00,157.15,157.18,157.0,157.15,13938.0,142.3274,142.3546,142.1915,142.3274,13938.0
2022-03-14 12:40:00,157.14,157.22,156.91,156.91,12374.0,142.3183,142.3908,142.11,142.11,12374.0
2022-03-14 12:45:00,156.88,156.88,156.65,156.72,11578.0,142.0829,142.0829,141.8746,141.938,11578.0
2022-03-14 12:50:00,156.72,156.77,156.42,156.5,20909.0,141.938,141.9832,141.6663,141.7387,20909.0
2022-03-14 12:55:00,156.51,156.74,156.49,156.49,10130.0,141.7478,141.9561,141.7297,141.7297,10130.0
2022-03-14 13:00:00,156.44,156.59,156.44,156.5,9383.0,141.6844,141.8202,141.6844,141.7387,9383.0
2022-03-14 13:05:00,156.55,156.87,156.54,156.74,12975.0,141.784,142.0738,141.7749,141.9561,12975.0
2022-03-14 13:10:00,156.71,157.0,156.68,156.99,19205.0,141.9289,142.1915,141.9017,142.1825,19205.0
2022-03-14 13:15:00,156.96,157.05,156.86,157.02,12122.0,142.1553,142.2368,142.0648,142.2097,12122.0
2022-03-14 13:20:00,157.08,157.24,157.03,157.21,24524.0,142.264,142.4089,142.2187,142.3817,24524.0
2022-03-14 13:25:00,157.21,157.37,157.18,157.36,32597.0,142.3817,142.5267,142.3546,142.5176,32597.0
2022-03-14 13:30:00,157.35,157.43,157.05,157.24,37462.0,142.5085,142.581,142.2368,142.4089,37462.0
2022-03-14 13:35:00,157.22,157.25,156.88,156.95,43777.0,142.3908,142.418,142.0829,142.1463,43777.0
2022-03-14 13:40:00,156.96,157.0,156.67,156.86,25375.0,142.1553,142.1915,141.8927,142.0648,25375.0
2022-03-14 13:45:00,156.87,156.88,156.46,156.5,29880.0,142.0738,142.0829,141.7025,141.7387,29880.0
2022-03-14 13:50:00,156.5,156.65,156.46,156.56,26647.0,141.7387,141.8746,141.7025,141.7931,26647.0
2022-03-14 13:55:00,156.58,156.87,156.58,156.76,17191.0,141.8112,142.0738,141.8112,141.9742,17191.0
2022-03-14 14:00:00,156.78,156.8,156.65,156.72,25420.0,141.9923,142.0104,141.8746,141.938,25420.0
2022-03-14 14:05:00,156.72,156.98,156.72,156.96,47577.0,141.938,142.1734,141.938,142.1553,47577.0
2022-03-14 14:10:00,156.95,157.02,156.8,156.98,42083.0,142.1463,142.2097,142.0104,142.1734,42083.0
2022-03-14 14:15:00,157.0,157.01,156.73,156.79,36707.0,142.1915,142.2006,141.947,142.0014,36707.0
2022-03-14 14:20:00,156.79,156.86,156.62,156.7,24231.0,142.0014,142.0648,141.8474,141.9198,24231.0
2022-03-14 14:25:00,156.73,156.75,156.59,156.66,13664.0,141.947,141.9651,141.8202,141.8836,13664.0
2022-03-14 14:30:00,156.61,156.65,156.36,156.43,20498.0,141.8383,141.8746,141.6119,141.6753,20498.0
2022-03-14 14:35:00,156.47,156.6,156.45,156.54,7396.0,141.7115,141.8293,141.6934,141.7749,7396.0
2022-03-14 14:40:00,156.57,156.6,156.41,156.48,12184.0,141.8021,141.8293,141.6572,141.7206,12184.0
2022-03-14 14:45:00,156.51,156.69,156.48,156.65,15075.0,141.7478,141.9108,141.7206,141.8746,15075.0
2022-03-14 14:50:00,156.64,156.81,156.64,156.8,15980.0,141.8655,142.0195,141.8655,142.0104,15980.0
2022-03-14 14:55:00,156.78,156.86,156.66,156.66,20752.0,141.9923,142.0648,141.8836,141.8836,20752.0
2022-03-14 15:00:00,156.66,156.73,156.57,156.65,26953.0,141.8836,141.947,141.8021,141.8746,26953.0
2022-03-14 15:05:00,156.69,156.7,156.47,156.55,15190.0,141.9108,141.9198,141.7115,141.784,15190.0
2022-03-14 15:10:00,156.53,156.72,156.46,156.71,23612.0,141.7659,141.938,141.7025,141.9289,23612.0
2022-03-14 15:15:00,156.68,156.73,156.5,156.54,24897.0,141.9017,141.947,141.7387,141.7749,24897.0
2022-03-14 15:20:00,156.52,156.61,156.26,156.47,39814.0,141.7568,141.8383,141.5213,141.7115,39814.0
2022-03-14 15:25:00,156.44,156.48,156.2,156.4,37159.0,141.6844,141.7206,141.467,141.6481,37159.0
2022-03-14 15:30:00,156.41,156.47,156.04,156.16,60244.0,141.6572,141.7115,141.3221,141.4308,60244.0
2022-03-14 15:35:00,156.15,156.25,156.06,156.22,44652.0,141.4217,141.5123,141.3402,141.4851,44652.0
2022-03-14 15:40:00,156.23,156.32,156.07,156.29,35591.0,141.4942,141.5757,141.3493,141.5485,35591.0
2022-03-14 15:45:00,156.29,156.41,156.17,156.2,56969.0,141.5485,141.6572,141.4398,141.467,56969.0
2022-03-14 15:50:00,156.19,156.2,155.78,155.91,126516.0,141.458,141.467,141.0866,141.2044,126516.0
2022-03-14 15:55:00,155.96,156.11,155.77,155.89,365450.0,141.2496,141.3855,141.0776,141.1862,365450.0
2022-03-15 09:30:00,157.32,158.08,156.83,157.36,98595.0,142.4814,143.1697,142.0376,142.5176,98595.0
2022-03-15 09:35:00,157.26,157.89,157.26,157.63,24120.0,142.427,142.9976,142.427,142.7621,24120.0
2022-03-15 09:40:00,157.67,157.7,157.0,157.12,23669.0,142.7984,142.8255,142.1915,142.3002,23669.0
2022-03-15 09:45:00,157.16,157.93,157.05,157.76,27256.0,142.3365,143.0338,142.2368,142.8799,27256.0
2022-03-15 09:50:00,157.69,157.93,157.57,157.7,20357.0,142.8165,143.0338,142.7078,142.8255,20357.0
2022-03-15 09:55:00,157.73,158.01,157.7,157.95,20894.0,142.8527,143.1063,142.8255,143.0519,20894.0
2022-03-15 10:00:00,157.91,158.06,157.67,157.84,21009.0,143.0157,143.1516,142.7984,142.9523,21009.0
2022-03-15 10:05:00,157.85,157.99,157.61,157.92,17124.0,142.9614,143.0882,142.744,143.0248,17124.0
2022-03-15 10:10:00,157.92,158.11,157.7,158.03,17350.0,143.0248,143.1969,142.8255,143.1244,17350.0
2022-03-15 10:15:00,158.05,158.06,157.57,157.71,22245.0,143.1425,143.1516,142.7078,142.8346,22245.0
2022-03-15 10:20:00,157.74,157.89,157.62,157.89,17478.0,142.8618,142.9976,142.7531,142.9976,17478.0
2022-03-15 10:25:00,157.93,158.21,157.92,157.98,30506.0,143.0338,143.2874,143.0248,143.0791,30506.0
2022-03-15 10:30:00,158.0,158.2,157.94,158.03,16851.0,143.0972,143.2784,143.0429,143.1244,16851.0
2022-03-15 10:35:00,158.02,158.11,157.72,157.82,31083.0,143.1153,143.1969,142.8436,142.9342,31083.0
2022-03-15 10:40:00,157.88,157.88,157.49,157.56,28611.0,142.9885,142.9885,142.6353,142.6987,28611.0
2022-03-15 10:45:00,157.48,157.79,157.32,157.32,16166.0,142.6263,142.907,142.4814,142.4814,16166.0
2022-03-15 10:50:00,157.33,157.4,157.24,157.33,30157.0,142.4904,142.5538,142.4089,142.4904,30157.0
2022-03-15 10:55:00,157.35,157.83,157.3,157.71,16097.0,142.5085,142.9433,142.4633,142.8346,16097.0
2022-03-15 11:00:00,157.67,158.12,157.65,158.01,18898.0,142.7984,143.2059,142.7802,143.1063,18898.0
2022-03-15 11:05:00,157.97,158.33,157.97,158.19,9336.0,143.0701,143.3961,143.0701,143.2693,9336.0
2022-03-15 11:10:00,158.16,158.31,158.04,158.16,20175.0,143.2421,143.378,143.1335,143.2421,20175.0
2022-03-15 11:15:00,158.15,158.36,158.13,158.29,15238.0,143.2331,143.4233,143.215,143.3599,15238.0
2022-03-15 11:20:00,158.31,158.49,158.26,158.48,12474.0,143.378,143.541,143.3327,143.532,12474.0
2022-03-15 11:25:00,158.47,158.49,158.23,158.49,20086.0,143.5229,143.541,143.3055,143.541,20086.0
2022-03-15 11:30:00,158.53,158.75,158.5,158.7,13674.0,143.5772,143.7765,143.5501,143.7312,13674.0
2022-03-15 11:35:00,158.7,159.04,158.7,158.95,27910.0,143.7312,144.0391,143.7312,143.9576,27910.0
2022-03-15 11:40:00,158.94,159.03,158.73,158.96,19908.0,143.9486,144.0301,143.7584,143.9667,19908.0
2022-03-15 11:45:00,158.93,159.32,158.93,159.28,13003.0,143.9395,144.2927,143.9395,144.2565,13003.0
2022-03-15 11:50:00,159.29,159.38,158.89,158.96,38322.0,144.2656,144.3471,143.9033,143.9667,38322.0
2022-03-15 11:55:00,158.95,158.98,158.52,158.52,29063.0,143.9576,143.9848,143.5682,143.5682,29063.0
2022-03-15 12:00:00,158.52,158.63,158.36,158.53,35317.0,143.5682,143.6678,143.4233,143.5772,35317.0
2022-03-15 12:05:00,158.5,158.79,158.32,158.7,16789.0,143.5501,143.8127,143.387,143.7312,16789.0
2022-03-15 12:10:00,158.73,158.87,158.61,158.69,14436.0,143.7584,143.8852,143.6497,143.7221,14436.0
2022-03-15 12:15:00,158.66,158.89,158.58,158.88,17093.0,143.695,143.9033,143.6225,143.8942,17093.0
2022-03-15 12:20:00,158.88,159.22,158.87,159.18,23867.0,143.8942,144.2022,143.8852,144.1659,23867.0
2022-03-15 12:25:00,159.21,159.25,159.1,159.18,27559.0,144.1931,144.2293,144.0935,144.1659,27559.0
2022-03-15 12:30:00,159.16,159.17,158.99,159.04,19888.0,144.1478,144.1569,143.9939,144.0391,19888.0
2022-03-15 12:35:00,159.02,159.17,159.02,159.1,10975.0,144.021,144.1569,144.021,144.0935,10975.0
2022-03-15 12:40:00,159.16,159.23,159.03,159.03,8505.0,144.1478,144.2112,144.0301,144.0301,8505.0
2022-03-15 12:45:00,158.98,159.06,158.88,158.95,22298.0,143.9848,144.0572,143.8942,143.9576,22298.0
2022-03-15 12:50:00,158.96,158.96,158.58,158.67,17264.0,143.9667,143.9667,143.6225,143.704,17264.0
2022-03-15 12:55:00,158.67,159.1,158.67,159.0,42447.0,143.704,144.0935,143.704,144.0029,42447.0
2022-03-15 13:00:00,159.02,159.21,158.96,159.08,26334.0,144.021,144.1931,143.9667,144.0754,26334.0
2022-03-15 13:05:00,159.06,159.16,158.93,159.15,42275.0,144.0572,144.1478,143.9395,144.1388,42275.0
2022-03-15 13:10:00,159.14,159.16,158.79,158.83,22595.0,144.1297,144.1478,143.8127,143.8489,22595.0
2022-03-15 13:15:00,158.84,158.98,158.75,158.97,17713.0,143.858,143.9848,143.7765,143.9757,17713.0
2022-03-15 13:20:00,158.97,159.06,158.85,158.92,15835.0,143.9757,144.0572,143.8671,143.9305,15835.0
2022-03-15 13:25:00,158.9,159.05,158.66,158.71,40163.0,143.9123,144.0482,143.695,143.7403,40163.0
2022-03-15 13:30:00,158.75,158.77,158.53,158.7,37452.0,143.7765,143.7946,143.5772,143.7312,37452.0
2022-03-15 13:35:00,158.7,158.82,158.65,158.79,36110.0,143.7312,143.8399,143.6859,143.8127,36110.0
2022-03-15 13:40:00,158.79,159.09,158.77,159.01,20176.0,143.8127,144.0844,143.7946,144.012,20176.0
2022-03-15 13:45:00,159.03,159.09,158.86,158.89,34535.0,144.0301,144.0844,143.8761,143.9033,34535.0
2022-03-15 13:50:00,158.9,158.91,158.71,158.82,31678.0,143.9123,143.9214,143.7403,143.8399,31678.0
2022-03-15 13:55:00,158.83,159.12,158.83,159.07,14928.0,143.8489,144.1116,143.8489,144.0663,14928.0
2022-03-15 14:00:00,159.04,159.15,158.51,158.54,17727.0,144.0391,144.1388,143.5591,143.5863,17727.0
2022-03-15 14:05:00,158.55,158.82,158.46,158.79,21178.0,143.5954,143.8399,143.5138,143.8127,21178.0
2022-03-15 14:10:00,158.78,158.87,158.63,158.68,12551.0,143.8037,143.8852,143.6678,143.7131,12551.0
2022-03-15 14:15:00,158.66,158.71,158.3,158.38,21552.0,143.695,143.7403,143.3689,143.4414,21552.0
2022-03-15 14:20:00,158.37,158.55,158.28,158.47,40559.0,143.4323,143.5954,143.3508,143.5229,40559.0
2022-03-15 14:25:00,158.47,158.68,158.45,158.59,21612.0,143.5229,143.7131,143.5048,143.6316,21612.0
2022-03-15 14:30:00,158.61,158.92,158.49,158.89,18306.0,143.6497,143.9305,143.541,143.9033,18306.0
2022-03-15 14:35:00,158.86,158.92,158.71,158.83,13775.0,143.8761,143.9305,143.7403,143.8489,13775.0
2022-03-15 14:40:00,158.81,158.93,158.77,158.85,15619.0,143.8308,143.9395,143.7946,143.8671,15619.0
2022-03-15 14:45:00,158.86,159.12,158.82,159.03,19328.0,143.8761,144.1116,143.8399,144.0301,19328.0
2022-03-15 14:50:00,159.04,159.23,159.04,159.19,15116.0,144.0391,144.2112,144.0391,144.175,15116.0
2022-03-15 14:55:00,159.15,159.29,159.01,159.25,13996.0,144.1388,144.2656,144.012,144.2293,13996.0
2022-03-15 15:00:00,159.25,159.44,159.13,159.33,26255.0,144.2293,144.4014,144.1206,144.3018,26255.0
2022-03-15 15:05:00,159.34,159.35,159.13,159.17,19032.0,144.3108,144.3199,144.1206,144.1569,19032.0
2022-03-15 15:10:00,159.19,159.26,159.02,159.08,34981.0,144.175,144.2384,144.021,144.0754,34981.0
2022-03-15 15:15:00,159.09,159.41,159.05,159.4,27694.0,144.0844,144.3742,144.0482,144.3652,27694.0
2022-03-15 15:20:00,159.4,159.42,159.16,159.19,32991.0,144.3652,144.3833,144.1478,144.175,32991.0
2022-03-15 15:25:00,159.19,159.26,159.03,159.04,38374.0,144.175,144.2384,144.0301,144.0391,38374.0
2022-03-15 15:30:00,159.05,159.27,159.0,159.04,28765.0,144.0482,144.2474,144.0029,144.0391,28765.0
2022-03-15 15:35:00,159.02,159.11,158.93,159.08,31225.0,144.021,144.1025,143.9395,144.0754,31225.0
2022-03-15 15:40:00,159.1,159.14,158.88,159.06,31173.0,144.0935,144.1297,143.8942,144.0572,31173.0
2022-03-15 15:45:00,159.08,159.25,158.9,159.23,45811.0,144.0754,144.2293,143.9123,144.2112,45811.0
2022-03-15 15:50:00,159.22,159.5,159.14,159.16,107141.0,144.2022,144.4557,144.1297,144.1478,107141.0
2022-03-15 15:55:00,159.19,159.19,158.72,158.95,193749.0,144.175,144.175,143.7493,143.9576,193749.0
2022-03-16 09:30:00,158.41,158.81,157.84,158.75,192682.0,143.4686,143.8308,142.9523,143.7765,192682.0
2022-03-16 09:35:00,158.71,159.47,158.53,159.43,38839.0,143.7403,144.4286,143.5772,144.3923,38839.0
2022-03-16 09:40:00,159.47,159.57,159.0,159.54,27307.0,144.4286,144.5191,144.0029,144.492,27307.0
2022-03-16 09:45:00,159.59,159.99,159.4,159.46,33607.0,144.5373,144.8995,144.3652,144.4195,33607.0
2022-03-16 09:50:00,159.48,159.6,159.23,159.28,16653.0,144.4376,144.5463,144.2112,144.2565,16653.0
2022-03-16 09:55:00,159.26,159.39,159.05,159.17,24592.0,144.2384,144.3561,144.0482,144.1569,24592.0
2022-03-16 10:00:00,159.12,159.21,158.98,159.0,28351.0,144.1116,144.1931,143.9848,144.0029,28351.0
2022-03-16 10:05:00,159.01,159.12,158.71,159.04,74836.0,144.012,144.1116,143.7403,144.0391,74836.0
2022-03-16 10:10:00,159.08,159.36,158.94,159.22,19010.0,144.0754,144.329,143.9486,144.2022,19010.0
2022-03-16 10:15:00,159.21,159.68,159.2,159.31,18968.0,144.1931,144.6188,144.184,144.2837,18968.0
2022-03-16 10:20:00,159.3,159.58,159.05,159.05,37550.0,144.2746,144.5282,144.0482,144.0482,37550.0
2022-03-16 10:25:00,159.1,159.2,158.62,158.63,11705.0,144.0935,144.184,143.6587,143.6678,11705.0
2022-03-16 10:30:00,158.63,159.28,158.49,159.25,36002.0,143.6678,144.2565,143.541,144.2293,36002.0
2022-03-16 10:35:00,159.26,159.39,159.15,159.36,14839.0,144.2384,144.3561,144.1388,144.329,14839.0
2022-03-16 10:40:00,159.4,159.5,159.0,159.22,32796.0,144.3652,144.4557,144.0029,144.2022,32796.0
2022-03-16 10:45:00,159.28,159.48,159.04,159.12,10568.0,144.2565,144.4376,144.0391,144.1116,10568.0
2022-03-16 10:50:00,159.11,159.43,159.08,159.41,14098.0,144.1025,144.3923,144.0754,144.3742,14098.0
2022-03-16 10:55:00,159.42,159.54,159.14,159.5,41072.0,144.3833,144.492,144.1297,144.4557,41072.0
2022-03-16 11:00:00,159.49,159.57,159.01,159.56,25442.0,144.4467,144.5191,144.012,144.5101,25442.0
2022-03-16 11:05:00,159.54,159.56,159.23,159.4,17900.0,144.492,144.5101,144.2112,144.3652,17900.0
2022-03-16 11:10:00,159.4,159.41,158.76,158.76,17690.0,144.3652,144.3742,143.7855,143.7855,17690.0
2022-03-16 11:15:00,158.78,158.94,158.55,158.7,16714.0,143.8037,143.9486,143.5954,143.7312,16714.0
2022-03-16 11:20:00,158.71,159.08,158.66,158.96,47503.0,143.7403,144.0754,143.695,143.9667,47503.0
2022-03-16 11:25:00,158.98,159.23,158.98,159.13,16722.0,143.9848,144.2112,143.9848,144.1206,16722.0
2022-03-16 11:30:00,159.15,159.29,159.04,159.13,13184.0,144.1388,144.2656,144.0391,144.1206,13184.0
2022-03-16 11:35:00,159.14,159.16,158.83,158.98,19907.0,144.1297,144.1478,143.8489,143.9848,19907.0
2022-03-16 11:40:00,158.99,159.04,158.88,158.98,26340.0,143.9939,144.0391,143.8942,143.9848,26340.0
2022-03-16 11:45:00,158.98,159.03,158.83,159.02,8902.0,143.9848,144.0301,143.8489,144.021,8902.0
2022-03-16 11:50:00,159.04,159.11,158.83,158.84,21724.0,144.0391,144.1025,143.8489,143.858,21724.0
2022-03-16 11:55:00,158.86,158.94,158.81,158.85,8451.0,143.8761,143.9486,143.8308,143.8671,8451.0
2022-03-16 12:00:00,158.81,158.87,158.73,158.76,8906.0,143.8308,143.8852,143.7584,143.7855,8906.0
2022-03-16 12:05:00,158.76,158.77,158.6,158.61,15314.0,143.7855,143.7946,143.6406,143.6497,15314.0
2022-03-16 12:10:00,158.6,158.65,158.4,158.4,14583.0,143.6406,143.6859,143.4595,143.4595,14583.0
2022-03-16 12:15:00,158.33,158.43,158.3,158.39,15311.0,143.3961,143.4867,143.3689,143.4504,15311.0
2022-03-16 12:20:00,158.42,158.7,158.39,158.65,13643.0,143.4776,143.7312,143.4504,143.6859,13643.0
2022-03-16 12:25:00,158.6,158.81,158.5,158.8,42601.0,143.6406,143.8308,143.5501,143.8218,42601.0
2022-03-16 12:30:00,158.83,159.12,158.77,159.06,20116.0,143.8489,144.1116,143.7946,144.0572,20116.0
2022-03-16 12:35:00,159.07,159.28,159.06,159.09,17624.0,144.0663,144.2565,144.0572,144.0844,17624.0
2022-03-16 12:40:00,159.09,159.27,159.0,159.2,14321.0,144.0844,144.2474,144.0029,144.184,14321.0
2022-03-16 12:45:00,159.19,159.24,158.94,159.02,67377.0,144.175,144.2203,143.9486,144.021,67377.0
2022-03-16 12:50:00,159.02,159.14,158.96,158.96,12517.0,144.021,144.1297,143.9667,143.9667,12517.0
2022-03-16 12:55:00,158.94,158.94,158.66,158.8,13335.0,143.9486,143.9486,143.695,143.8218,13335.0
2022-03-16 13:00:00,158.8,158.91,158.65,158.72,9822.0,143.8218,143.9214,143.6859,143.7493,9822.0
2022-03-16 13:05:00,158.69,158.73,158.46,158.52,18738.0,143.7221,143.7584,143.5138,143.5682,18738.0
2022-03-16 13:10:00,158.48,158.79,158.42,158.77,16921.0,143.532,143.8127,143.4776,143.7946,16921.0
2022-03-16 13:15:00,158.73,159.07,158.72,159.07,5385.0,143.7584,144.0663,143.7493,144.0663,5385.0
2022-03-16 13:20:00,159.08,159.13,158.92,159.05,10085.0,144.0754,144.1206,143.9305,144.0482,10085.0
2022-03-16 13:25:00,159.06,159.06,158.73,158.75,10863.0,144.0572,144.0572,143.7584,143.7765,10863.0
2022-03-16 13:30:00,158.73,158.91,158.73,158.81,15353.0,143.7584,143.9214,143.7584,143.8308,15353.0
2022-03-16 13:35:00,158.78,158.78,158.66,158.7,111713.0,143.8037,143.8037,143.695,143.7312,111713.0
2022-03-16 13:40:00,158.72,158.72,158.28,158.38,12098.0,143.7493,143.7493,143.3508,143.4414,12098.0
2022-03-16 13:45:00,158.39,158.45,158.28,158.44,20240.0,143.4504,143.5048,143.3508,143.4957,20240.0
2022-03-16 13:50:00,158.43,158.64,158.41,158.6,26995.0,143.4867,143.6769,143.4686,143.6406,26995.0
2022-03-16 13:55:00,158.58,158.66,158.43,158.59,61042.0,143.6225,143.695,143.4867,143.6316,61042.0
2022-03-16 14:00:00,158.48,158.55,157.56,157.68,52264.0,143.532,143.5954,142.6987,142.8074,52264.0
2022-03-16 14:05:00,157.74,158.08,157.48,157.49,60890.0,142.8618,143.1697,142.6263,142.6353,60890.0
2022-03-16 14:10:00,157.53,157.64,157.21,157.33,43889.0,142.6716,142.7712,142.3817,142.4904,43889.0
2022-03-16 14:15:00,157.33,157.6,157.33,157.53,27148.0,142.4904,142.735,142.4904,142.6716,27148.0
2022-03-16 14:20:00,157.53,157.53,157.22,157.27,44916.0,142.6716,142.6716,142.3908,142.4361,44916.0
2022-03-16 14:25:00,157.3,157.7,157.29,157.43,39668.0,142.4633,142.8255,142.4542,142.581,39668.0
2022-03-16 14:30:00,157.4,157.46,157.04,157.29,29962.0,142.5538,142.6082,142.2278,142.4542,29962.0
2022-03-16 14:35:00,157.29,157.76,157.16,157.75,33642.0,142.4542,142.8799,142.3365,142.8708,33642.0
2022-03-16 14:40:00,157.75,158.19,157.67,158.04,63126.0,142.8708,143.2693,142.7984,143.1335,63126.0
2022-03-16 14:45:00,158.03,158.28,157.61,157.69,71383.0,143.1244,143.3508,142.744,142.8165,71383.0
2022-03-16 14:50:00,157.74,158.2,157.61,158.01,30233.0,142.8618,143.2784,142.744,143.1063,30233.0
2022-03-16 14:55:00,158.08,158.58,158.07,158.14,56865.0,143.1697,143.6225,143.1606,143.224,56865.0
2022-03-16 15:00:00,158.17,158.27,157.9,158.22,19601.0,143.2512,143.3418,143.0067,143.2965,19601.0
2022-03-16 15:05:00,158.21,158.67,158.0,158.03,54153.0,143.2874,143.704,143.0972,143.1244,54153.0
2022-03-16 15:10:00,158.06,158.33,158.03,158.33,16322.0,143.1516,143.3961,143.1244,143.3961,16322.0
2022-03-16 15:15:00,158.34,159.01,158.16,159.0,51816.0,143.4052,144.012,143.2421,144.0029,51816.0
2022-03-16 15:20:00,159.0,159.29,158.94,159.15,58148.0,144.0029,144.2656,143.9486,144.1388,58148.0
2022-03-16 15:25:00,159.18,159.24,158.95,159.05,21673.0,144.1659,144.2203,143.9576,144.0482,21673.0
2022-03-16 15:30:00,159.03,159.07,158.56,158.63,46390.0,144.0301,144.0663,143.6044,143.6678,46390.0
2022-03-16 15:35:00,158.61,158.79,158.52,158.77,36417.0,143.6497,143.8127,143.5682,143.7946,36417.0
2022-03-16 15:40:00,158.75,158.75,158.37,158.52,40786.0,143.7765,143.7765,143.4323,143.5682,40786.0
2022-03-16 15:45:00,158.51,159.17,158.44,159.11,63466.0,143.5591,144.1569,143.4957,144.1025,63466.0
2022-03-16 15:50:00,159.14,159.28,159.04,159.22,96341.0,144.1297,144.2565,144.0391,144.2022,96341.0
2022-03-16 15:55:00,159.2,159.97,159.06,159.76,321234.0,144.184,144.8814,144.0572,144.6912,321234.0
2022-03-17 09:30:00,159.75,160.53,159.69,159.72,108728.0,144.6822,145.3886,144.6278,144.655,108728.0
2022-03-17 09:35:00,159.78,160.12,159.74,159.76,31687.0,144.7093,145.0173,144.6731,144.6912,31687.0
2022-03-17 09:40:00,159.77,160.01,159.3,159.85,56118.0,144.7003,144.9176,144.2746,144.7727,56118.0
2022-03-17 09:45:00,159.91,160.4,159.84,160.18,24459.0,144.8271,145.2709,144.7637,145.0716,24459.0
2022-03-17 09:50:00,160.19,160.24,159.45,159.54,25370.0,145.0807,145.1259,144.4105,144.492,25370.0
2022-03-17 09:55:00,159.51,159.89,159.47,159.76,24473.0,144.4648,144.809,144.4286,144.6912,24473.0
2022-03-17 10:00:00,159.73,159.95,159.63,159.71,10032.0,144.6641,144.8633,144.5735,144.6459,10032.0
2022-03-17 10:05:00,159.61,160.08,159.6,160.07,17824.0,144.5554,144.981,144.5463,144.972,17824.0
2022-03-17 10:10:00,160.03,160.26,159.83,160.01,22933.0,144.9358,145.1441,144.7546,144.9176,22933.0
2022-03-17 10:15:00,159.99,160.24,159.83,160.02,12756.0,144.8995,145.1259,144.7546,144.9267,12756.0
2022-03-17 10:20:00,160.03,160.03,159.69,159.81,16776.0,144.9358,144.9358,144.6278,144.7365,16776.0
2022-03-17 10:25:00,159.79,159.82,159.58,159.61,11697.0,144.7184,144.7456,144.5282,144.5554,11697.0
2022-03-17 10:30:00,159.63,159.81,159.55,159.76,24231.0,144.5735,144.7365,144.501,144.6912,24231.0
2022-03-17 10:35:00,159.82,159.88,159.73,159.87,12230.0,144.7456,144.7999,144.6641,144.7908,12230.0
2022-03-17 10:40:00,159.78,159.8,159.57,159.65,17128.0,144.7093,144.7275,144.5191,144.5916,17128.0
2022-03-17 10:45:00,159.67,159.78,159.44,159.55,21652.0,144.6097,144.7093,144.4014,144.501,21652.0
2022-03-17 10:50:00,159.58,159.7,159.51,159.62,20981.0,144.5282,144.6369,144.4648,144.5644,20981.0
2022-03-17 10:55:00,159.69,159.89,159.61,159.81,14660.0,144.6278,144.809,144.5554,144.7365,14660.0
2022-03-17 11:00:00,159.79,159.95,159.71,159.75,8853.0,144.7184,144.8633,144.6459,144.6822,8853.0
2022-03-17 11:05:00,159.7,159.93,159.63,159.85,13646.0,144.6369,144.8452,144.5735,144.7727,13646.0
2022-03-17 11:10:00,159.8,159.83,159.59,159.59,9692.0,144.7275,144.7546,144.5373,144.5373,9692.0
2022-03-17 11:15:00,159.62,159.8,159.62,159.74,15364.0,144.5644,144.7275,144.5644,144.6731,15364.0
2022-03-17 11:20:00,159.73,159.88,159.66,159.81,5498.0,144.6641,144.7999,144.6007,144.7365,5498.0
2022-03-17 11:25:00,159.81,159.89,159.68,159.76,8204.0,144.7365,144.809,144.6188,144.6912,8204.0
2022-03-17 11:30:00,159.72,159.93,159.68,159.93,14047.0,144.655,144.8452,144.6188,144.8452,14047.0
2022-03-17 11:35:00,159.92,160.16,159.92,160.13,16191.0,144.8361,145.0535,144.8361,145.0263,16191.0
2022-03-17 11:40:00,160.14,160.23,160.01,160.17,17296.0,145.0354,145.1169,144.9176,145.0626,17296.0
2022-03-17 11:45:00,160.17,160.29,159.99,160.03,11575.0,145.0626,145.1712,144.8995,144.9358,11575.0
2022-03-17 11:50:00,160.07,160.25,160.07,160.25,33478.0,144.972,145.135,144.972,145.135,33478.0
2022-03-17 11:55:00,160.31,160.4,160.25,160.31,16096.0,145.1893,145.2709,145.135,145.1893,16096.0
2022-03-17 12:00:00,160.3,160.45,160.28,160.33,10190.0,145.1803,145.3161,145.1622,145.2075,10190.0
2022-03-17 12:05:00,160.36,160.47,160.3,160.36,9208.0,145.2346,145.3343,145.1803,145.2346,9208.0
2022-03-17 12:10:00,160.36,160.41,160.25,160.34,8907.0,145.2346,145.2799,145.135,145.2165,8907.0
2022-03-17 12:15:00,160.33,160.48,160.26,160.47,13219.0,145.2075,145.3433,145.1441,145.3343,13219.0
2022-03-17 12:20:00,160.46,160.75,160.46,160.62,30154.0,145.3252,145.5878,145.3252,145.4701,30154.0
2022-03-17 12:25:00,160.62,160.7,160.56,160.69,8897.0,145.4701,145.5426,145.4158,145.5335,8897.0
2022-03-17 12:30:00,160.76,160.83,160.67,160.75,16432.0,145.5969,145.6603,145.5154,145.5878,16432.0
2022-03-17 12:35:00,160.74,160.78,160.66,160.73,8414.0,145.5788,145.615,145.5063,145.5697,8414.0
2022-03-17 12:40:00,160.8,160.8,160.61,160.63,6385.0,145.6331,145.6331,145.461,145.4792,6385.0
2022-03-17 12:45:00,160.64,160.7,160.56,160.61,10266.0,145.4882,145.5426,145.4158,145.461,10266.0
2022-03-17 12:50:00,160.6,160.72,160.55,160.71,7860.0,145.452,145.5607,145.4067,145.5516,7860.0
2022-03-17 12:55:00,160.71,160.82,160.65,160.81,9186.0,145.5516,145.6512,145.4973,145.6422,9186.0
2022-03-17 13:00:00,160.8,160.8,160.62,160.69,9709.0,145.6331,145.6331,145.4701,145.5335,9709.0
2022-03-17 13:05:00,160.7,160.75,160.56,160.64,10489.0,145.5426,145.5878,145.4158,145.4882,10489.0
2022-03-17 13:10:00,160.63,160.64,160.47,160.54,16995.0,145.4792,145.4882,145.3343,145.3977,16995.0
2022-03-17 13:15:00,160.55,160.79,160.53,160.79,10154.0,145.4067,145.6241,145.3886,145.6241,10154.0
2022-03-17 13:20:00,160.81,160.92,160.8,160.86,9860.0,145.6422,145.7418,145.6331,145.6875,9860.0
2022-03-17 13:25:00,160.85,161.19,160.83,161.18,19874.0,145.6784,145.9863,145.6603,145.9773,19874.0
2022-03-17 13:30:00,161.19,161.28,161.06,161.24,11878.0,145.9863,146.0679,145.8686,146.0316,11878.0
2022-03-17 13:35:00,161.25,161.26,161.05,161.11,9072.0,146.0407,146.0497,145.8595,145.9139,9072.0
2022-03-17 13:40:00,161.09,161.5,161.09,161.42,20893.0,145.8958,146.2671,145.8958,146.1946,20893.0
2022-03-17 13:45:00,161.4,161.48,161.32,161.46,10182.0,146.1765,146.249,146.1041,146.2309,10182.0
2022-03-17 13:50:00,161.45,161.63,161.38,161.49,19331.0,146.2218,146.3848,146.1584,146.258,19331.0
2022-03-17 13:55:00,161.49,161.56,161.38,161.4,9831.0,146.258,146.3214,146.1584,146.1765,9831.0
2022-03-17 14:00:00,161.42,161.45,161.13,161.17,11633.0,146.1946,146.2218,145.932,145.9682,11633.0
2022-03-17 14:05:00,161.18,161.33,160.99,161.0,14607.0,145.9773,146.1131,145.8052,145.8143,14607.0
2022-03-17 14:10:00,161.02,161.04,160.86,160.89,14800.0,145.8324,145.8505,145.6875,145.7146,14800.0
2022-03-17 14:15:00,160.89,160.97,160.77,160.97,27249.0,145.7146,145.7871,145.606,145.7871,27249.0
2022-03-17 14:20:00,160.94,160.97,160.74,160.74,14736.0,145.7599,145.7871,145.5788,145.5788,14736.0
2022-03-17 14:25:00,160.72,160.98,160.72,160.93,18897.0,145.5607,145.7962,145.5607,145.7509,18897.0
2022-03-17 14:30:00,160.9,160.98,160.79,160.92,17282.0,145.7237,145.7962,145.6241,145.7418,17282.0
2022-03-17 14:35:00,160.93,160.93,160.79,160.88,8517.0,145.7509,145.7509,145.6241,145.7056,8517.0
2022-03-17 14:40:00,160.87,160.93,160.73,160.93,17932.0,145.6965,145.7509,145.5697,145.7509,17932.0
2022-03-17 14:45:00,160.95,160.99,160.82,160.99,8507.0,145.769,145.8052,145.6512,145.8052,8507.0
2022-03-17 14:50:00,160.98,161.08,160.87,160.9,16470.0,145.7962,145.8867,145.6965,145.7237,16470.0
2022-03-17 14:55:00,160.9,160.91,160.77,160.81,10271.0,145.7237,145.7328,145.606,145.6422,10271.0
2022-03-17 15:00:00,160.81,160.94,160.74,160.94,10615.0,145.6422,145.7599,145.5788,145.7599,10615.0
2022-03-17 15:05:00,160.88,160.89,160.62,160.66,17769.0,145.7056,145.7146,145.4701,145.5063,17769.0
2022-03-17 15:10:00,160.65,160.69,160.52,160.57,21984.0,145.4973,145.5335,145.3795,145.4248,21984.0
2022-03-17 15:15:00,160.57,160.73,160.56,160.71,11399.0,145.4248,145.5697,145.4158,145.5516,11399.0
2022-03-17 15:20:00,160.67,160.7,160.5,160.51,12655.0,145.5154,145.5426,145.3614,145.3705,12655.0
2022-03-17 15:25:00,160.49,160.54,160.43,160.46,10883.0,145.3524,145.3977,145.298,145.3252,10883.0
2022-03-17 15:30:00,160.47,160.48,160.33,160.41,31085.0,145.3343,145.3433,145.2075,145.2799,31085.0
2022-03-17 15:35:00,160.42,160.53,160.27,160.37,49439.0,145.289,145.3886,145.1531,145.2437,49439.0
2022-03-17 15:40:00,160.37,160.74,160.37,160.73,32319.0,145.2437,145.5788,145.2437,145.5697,32319.0
2022-03-17 15:45:00,160.72,160.77,160.63,160.71,37029.0,145.5607,145.606,145.4792,145.5516,37029.0
2022-03-17 15:50:00,160.69,160.95,160.49,160.74,90640.0,145.5335,145.769,145.3524,145.5788,90640.0
2022-03-17 15:55:00,160.72,160.95,160.52,160.95,170593.0,145.5607,145.769,145.3795,145.769,170593.0
2022-03-18 09:30:00,161.38,161.73,160.06,160.43,1420712.0,146.1584,146.4754,144.9629,145.298,1420712.0
2022-03-18 09:35:00,160.43,161.0,160.32,160.6,34242.0,145.298,145.8143,145.1984,145.452,34242.0
2022-03-18 09:40:00,160.64,160.81,160.07,160.78,37833.0,145.4882,145.6422,144.972,145.615,37833.0
2022-03-18 09:45:00,160.73,161.07,160.68,160.97,39287.0,145.5697,145.8777,145.5244,145.7871,39287.0
2022-03-18 09:50:00,160.94,161.28,160.94,161.12,32987.0,145.7599,146.0679,145.7599,145.9229,32987.0
2022-03-18 09:55:00,161.1,161.14,160.45,160.65,29198.0,145.9048,145.9411,145.3161,145.4973,29198.0
2022-03-18 10:00:00,160.57,160.82,160.5,160.55,35381.0,145.4248,145.6512,145.3614,145.4067,35381.0
2022-03-18 10:05:00,160.5,160.73,160.45,160.67,33331.0,145.3614,145.5697,145.3161,145.5154,33331.0
2022-03-18 10:10:00,160.62,161.17,160.6,160.73,30018.0,145.4701,145.9682,145.452,145.5697,30018.0
2022-03-18 10:15:00,160.77,160.91,160.56,160.82,28648.0,145.606,145.7328,145.4158,145.6512,28648.0
2022-03-18 10:20:00,160.85,160.97,160.64,160.79,21560.0,145.6784,145.7871,145.4882,145.6241,21560.0
2022-03-18 10:25:00,160.78,160.81,160.45,160.52,14240.0,145.615,145.6422,145.3161,145.3795,14240.0
2022-03-18 10:30:00,160.46,160.93,160.45,160.91,11415.0,145.3252,145.7509,145.3161,145.7328,11415.0
2022-03-18 10:35:00,160.86,161.28,160.84,161.2,15376.0,145.6875,146.0679,145.6694,145.9954,15376.0
2022-03-18 10:40:00,161.17,161.2,160.95,160.97,16614.0,145.9682,145.9954,145.769,145.7871,16614.0
2022-03-18 10:45:00,160.95,161.2,160.93,161.12,10829.0,145.769,145.9954,145.7509,145.9229,10829.0
2022-03-18 10:50:00,161.15,161.29,161.06,161.28,21653.0,145.9501,146.0769,145.8686,146.0679,21653.0
2022-03-18 10:55:00,161.28,161.32,160.94,161.0,16189.0,146.0679,146.1041,145.7599,145.8143,16189.0
2022-03-18 11:00:00,161.04,161.25,160.95,161.25,14384.0,145.8505,146.0407,145.769,146.0407,14384.0
2022-03-18 11:05:00,161.24,161.44,161.12,161.22,11171.0,146.0316,146.2128,145.9229,146.0135,11171.0
2022-03-18 11:10:00,161.28,161.36,161.23,161.23,11629.0,146.0679,146.1403,146.0226,146.0226,11629.0
2022-03-18 11:15:00,161.21,161.37,161.01,161.36,18898.0,146.0045,146.1494,145.8233,146.1403,18898.0
2022-03-18 11:20:00,161.37,161.41,161.13,161.17,41868.0,146.1494,146.1856,145.932,145.9682,41868.0
2022-03-18 11:25:00,161.19,161.2,160.92,161.01,12392.0,145.9863,145.9954,145.7418,145.8233,12392.0
2022-03-18 11:30:00,161.02,161.19,160.88,161.07,15698.0,145.8324,145.9863,145.7056,145.8777,15698.0
2022-03-18 11:35:00,161.04,161.33,160.93,161.06,40729.0,145.8505,146.1131,145.7509,145.8686,40729.0
2022-03-18 11:40:00,161.06,161.06,160.79,160.88,21675.0,145.8686,145.8686,145.6241,145.7056,21675.0
2022-03-18 11:45:00,160.93,161.03,160.88,160.99,13020.0,145.7509,145.8414,145.7056,145.8052,13020.0
2022-03-18 11:50:00,161.02,161.14,160.7,160.8,30226.0,145.8324,145.9411,145.5426,145.6331,30226.0
2022-03-18 11:55:00,160.83,161.05,160.8,161.0,36142.0,145.6603,145.8595,145.6331,145.8143,36142.0
2022-03-18 12:00:00,160.96,161.01,160.81,160.84,16237.0,145.778,145.8233,145.6422,145.6694,16237.0
2022-03-18 12:05:00,160.86,160.93,160.59,160.59,19902.0,145.6875,145.7509,145.4429,145.4429,19902.0
2022-03-18 12:10:00,160.58,160.73,160.51,160.61,16158.0,145.4339,145.5697,145.3705,145.461,16158.0
2022-03-18 12:15:00,160.6,160.9,160.6,160.67,218429.0,145.452,145.7237,145.452,145.5154,218429.0
2022-03-18 12:20:00,160.63,161.06,160.63,161.01,17608.0,145.4792,145.8686,145.4792,145.8233,17608.0
2022-03-18 12:25:00,161.02,161.16,160.96,161.16,11275.0,145.8324,145.9592,145.778,145.9592,11275.0
2022-03-18 12:30:00,161.17,161.18,161.0,161.0,9581.0,145.9682,145.9773,145.8143,145.8143,9581.0
2022-03-18 12:35:00,161.07,161.1,160.94,160.96,11344.0,145.8777,145.9048,145.7599,145.778,11344.0
2022-03-18 12:40:00,160.93,161.1,160.92,161.0,14644.0,145.7509,145.9048,145.7418,145.8143,14644.0
2022-03-18 12:45:00,161.02,161.03,160.71,160.79,16894.0,145.8324,145.8414,145.5516,145.6241,16894.0
2022-03-18 12:50:00,160.8,160.81,160.63,160.66,13354.0,145.6331,145.6422,145.4792,145.5063,13354.0
2022-03-18 12:55:00,160.64,160.66,160.48,160.56,21873.0,145.4882,145.5063,145.3433,145.4158,21873.0
2022-03-18 13:00:00,160.58,160.66,160.53,160.53,15643.0,145.4339,145.5063,145.3886,145.3886,15643.0
2022-03-18 13:05:00,160.52,161.08,160.49,161.03,400832.0,145.3795,145.8867,145.3524,145.8414,400832.0
2022-03-18 13:10:00,161.04,161.04,160.75,160.78,11821.0,145.8505,145.8505,145.5878,145.615,11821.0
2022-03-18 13:15:00,160.76,160.8,160.59,160.64,19142.0,145.5969,145.6331,145.4429,145.4882,19142.0
2022-03-18 13:20:00,160.65,160.9,160.53,160.86,34407.0,145.4973,145.7237,145.3886,145.6875,34407.0
2022-03-18 13:25:00,160.87,161.09,160.81,161.06,15952.0,145.6965,145.8958,145.6422,145.8686,15952.0
2022-03-18 13:30:00,161.09,161.09,160.87,160.98,23875.0,145.8958,145.8958,145.6965,145.7962,23875.0
2022-03-18 13:35:00,160.97,161.18,160.97,161.08,24591.0,145.7871,145.9773,145.7871,145.8867,24591.0
2022-03-18 13:40:00,161.04,161.38,161.04,161.38,9925.0,145.8505,146.1584,145.8505,146.1584,9925.0
2022-03-18 13:45:00,161.35,161.58,161.33,161.57,22610.0,146.1313,146.3396,146.1131,146.3305,22610.0
2022-03-18 13:50:00,161.63,161.68,161.53,161.61,20545.0,146.3848,146.4301,146.2943,146.3667,20545.0
2022-03-18 13:55:00,161.61,161.69,161.51,161.55,30826.0,146.3667,146.4392,146.2762,146.3124,30826.0
2022-03-18 14:00:00,161.57,161.65,161.44,161.45,42715.0,146.3305,146.403,146.2128,146.2218,42715.0
2022-03-18 14:05:00,161.46,161.49,161.32,161.39,16882.0,146.2309,146.258,146.1041,146.1675,16882.0
2022-03-18 14:10:00,161.42,161.55,161.4,161.51,11339.0,146.1946,146.3124,146.1765,146.2762,11339.0
2022-03-18 14:15:00,161.5,161.6,161.43,161.49,21161.0,146.2671,146.3577,146.2037,146.258,21161.0
2022-03-18 14:20:00,161.49,161.59,161.43,161.57,16132.0,146.258,146.3486,146.2037,146.3305,16132.0
2022-03-18 14:25:00,161.57,161.7,161.49,161.7,19796.0,146.3305,146.4482,146.258,146.4482,19796.0
2022-03-18 14:30:00,161.72,161.74,161.48,161.71,21183.0,146.4664,146.4845,146.249,146.4573,21183.0
2022-03-18 14:35:00,161.7,161.79,161.67,161.71,21895.0,146.4482,146.5298,146.4211,146.4573,21895.0
2022-03-18 14:40:00,161.7,161.72,161.53,161.55,26731.0,146.4482,146.4664,146.2943,146.3124,26731.0
2022-03-18 14:45:00,161.56,161.79,161.56,161.66,33629.0,146.3214,146.5298,146.3214,146.412,33629.0
2022-03-18 14:50:00,161.67,161.9,161.67,161.87,18186.0,146.4211,146.6294,146.4211,146.6022,18186.0
2022-03-18 14:55:00,161.87,161.94,161.78,161.94,26389.0,146.6022,146.6656,146.5207,146.6656,26389.0
2022-03-18 15:00:00,161.94,162.03,161.83,162.02,30381.0,146.6656,146.7471,146.566,146.7381,30381.0
2022-03-18 15:05:00,162.03,162.17,161.97,162.17,23696.0,146.7471,146.8739,146.6928,146.8739,23696.0
2022-03-18 15:10:00,162.15,162.3,162.09,162.27,31920.0,146.8558,146.9916,146.8015,146.9645,31920.0
2022-03-18 15:15:00,162.26,162.41,162.15,162.35,49480.0,146.9554,147.0913,146.8558,147.0369,49480.0
2022-03-18 15:20:00,162.37,162.51,162.34,162.45,31421.0,147.055,147.1818,147.0279,147.1275,31421.0
2022-03-18 15:25:00,162.47,162.62,162.47,162.56,40476.0,147.1456,147.2815,147.1456,147.2271,40476.0
2022-03-18 15:30:00,162.56,162.75,162.46,162.71,57995.0,147.2271,147.3992,147.1366,147.363,57995.0
2022-03-18 15:35:00,162.71,162.71,162.28,162.36,68608.0,147.363,147.363,146.9735,147.046,68608.0
2022-03-18 15:40:00,162.36,162.71,162.33,162.71,50991.0,147.046,147.363,147.0188,147.363,50991.0
2022-03-18 15:45:00,162.7,162.91,162.63,162.86,91272.0,147.3539,147.5441,147.2905,147.4988,91272.0
2022-03-18 15:50:00,162.84,162.93,162.46,162.77,222467.0,147.4807,147.5622,147.1366,147.4173,222467.0
2022-03-18 15:55:00,162.77,162.89,162.55,162.69,418230.0,147.4173,147.526,147.2181,147.3449,418230.0
2022-03-21 09:30:00,162.27,163.34,162.27,163.1,110375.0,146.9645,147.9336,146.9645,147.7162,110375.0
2022-03-21 09:35:00,163.18,163.81,163.08,163.3,25027.0,147.7886,148.3592,147.6981,147.8973,25027.0
2022-03-21 09:40:00,163.3,163.42,162.82,162.91,21234.0,147.8973,148.006,147.4626,147.5441,21234.0
2022-03-21 09:45:00,162.91,163.16,162.79,162.92,37782.0,147.5441,147.7705,147.4354,147.5532,37782.0
2022-03-21 09:50:00,162.93,163.07,162.7,162.77,36577.0,147.5622,147.689,147.3539,147.4173,36577.0
2022-03-21 09:55:00,162.76,162.94,162.44,162.44,37066.0,147.4083,147.5713,147.1184,147.1184,37066.0
2022-03-21 10:00:00,162.47,162.6,162.34,162.41,15485.0,147.1456,147.2634,147.0279,147.0913,15485.0
2022-03-21 10:05:00,162.38,162.56,162.19,162.38,19965.0,147.0641,147.2271,146.892,147.0641,19965.0
2022-03-21 10:10:00,162.4,162.4,162.0,162.12,17883.0,147.0822,147.0822,146.7199,146.8286,17883.0
2022-03-21 10:15:00,162.13,162.67,162.13,162.6,29447.0,146.8377,147.3267,146.8377,147.2634,29447.0
2022-03-21 10:20:00,162.59,162.83,162.46,162.59,25834.0,147.2543,147.4717,147.1366,147.2543,25834.0
2022-03-21 10:25:00,162.6,163.01,162.52,162.97,18023.0,147.2634,147.6347,147.1909,147.5985,18023.0
2022-03-21 10:30:00,162.98,163.12,162.76,162.87,20832.0,147.6075,147.7343,147.4083,147.5079,20832.0
2022-03-21 10:35:00,162.89,163.05,162.44,162.44,22724.0,147.526,147.6709,147.1184,147.1184,22724.0
2022-03-21 10:40:00,162.43,162.52,162.27,162.51,17662.0,147.1094,147.1909,146.9645,147.1818,17662.0
2022-03-21 10:45:00,162.52,162.63,162.35,162.35,26172.0,147.1909,147.2905,147.0369,147.0369,26172.0
2022-03-21 10:50:00,162.36,162.46,162.16,162.46,15936.0,147.046,147.1366,146.8649,147.1366,15936.0
2022-03-21 10:55:00,162.47,162.59,162.33,162.41,14977.0,147.1456,147.2543,147.0188,147.0913,14977.0
2022-03-21 11:00:00,162.45,162.5,162.09,162.21,30117.0,147.1275,147.1728,146.8015,146.9101,30117.0
2022-03-21 11:05:00,162.23,162.36,162.1,162.22,18077.0,146.9282,147.046,146.8105,146.9192,18077.0
2022-03-21 11:10:00,162.24,162.4,162.18,162.36,21343.0,146.9373,147.0822,146.883,147.046,21343.0
2022-03-21 11:15:00,162.4,162.65,162.38,162.43,34056.0,147.0822,147.3086,147.0641,147.1094,34056.0
2022-03-21 11:20:00,162.43,162.43,162.17,162.41,14154.0,147.1094,147.1094,146.8739,147.0913,14154.0
2022-03-21 11:25:00,162.4,162.68,162.38,162.63,17464.0,147.0822,147.3358,147.0641,147.2905,17464.0
2022-03-21 11:30:00,162.63,162.72,162.5,162.5,9224.0,147.2905,147.372,147.1728,147.1728,9224.0
2022-03-21 11:35:00,162.52,162.52,162.09,162.17,25032.0,147.1909,147.1909,146.8015,146.8739,25032.0
2022-03-21 11:40:00,162.17,162.32,162.02,162.06,25678.0,146.8739,147.0098,146.7381,146.7743,25678.0
2022-03-21 11:45:00,162.07,162.27,162.07,162.16,30632.0,146.7833,146.9645,146.7833,146.8649,30632.0
2022-03-21 11:50:00,162.13,162.26,161.88,161.89,21346.0,146.8377,146.9554,146.6113,146.6203,21346.0
2022-03-21 11:55:00,161.86,161.89,161.63,161.77,15720.0,146.5931,146.6203,146.3848,146.5116,15720.0
2022-03-21 12:00:00,161.63,161.8,161.62,161.65,9219.0,146.3848,146.5388,146.3758,146.403,9219.0
2022-03-21 12:05:00,161.67,161.81,161.52,161.74,12940.0,146.4211,146.5479,146.2852,146.4845,12940.0
2022-03-21 12:10:00,161.73,161.88,161.64,161.71,15423.0,146.4754,146.6113,146.3939,146.4573,15423.0
2022-03-21 12:15:00,161.71,161.8,161.58,161.77,9173.0,146.4573,146.5388,146.3396,146.5116,9173.0
2022-03-21 12:20:00,161.78,161.94,161.76,161.92,10549.0,146.5207,146.6656,146.5026,146.6475,10549.0
2022-03-21 12:25:00,161.92,161.92,161.69,161.71,14695.0,146.6475,146.6475,146.4392,146.4573,14695.0
2022-03-21 12:30:00,161.71,161.71,161.19,161.53,44025.0,146.4573,146.4573,145.9863,146.2943,44025.0
2022-03-21 12:35:00,161.5,161.7,161.39,161.66,24953.0,146.2671,146.4482,146.1675,146.412,24953.0
2022-03-21 12:40:00,161.63,161.73,161.55,161.65,11043.0,146.3848,146.4754,146.3124,146.403,11043.0
2022-03-21 12:45:00,161.65,161.65,161.41,161.56,18268.0,146.403,146.403,146.1856,146.3214,18268.0
2022-03-21 12:50:00,161.59,161.59,161.28,161.29,20880.0,146.3486,146.3486,146.0679,146.0769,20880.0
2022-03-21 12:55:00,161.28,161.5,161.28,161.44,14780.0,146.0679,146.2671,146.0679,146.2128,14780.0
2022-03-21 13:00:00,161.42,161.42,161.24,161.24,15424.0,146.1946,146.1946,146.0316,146.0316,15424.0
2022-03-21 13:05:00,161.26,161.45,161.22,161.24,11848.0,146.0497,146.2218,146.0135,146.0316,11848.0
2022-03-21 13:10:00,161.25,161.38,161.07,161.27,17114.0,146.0407,146.1584,145.8777,146.0588,17114.0
2022-03-21 13:15:00,161.25,161.45,161.21,161.36,36415.0,146.0407,146.2218,146.0045,146.1403,36415.0
2022-03-21 13:20:00,161.31,161.47,161.22,161.46,11325.0,146.095,146.2399,146.0135,146.2309,11325.0
2022-03-21 13:25:00,161.45,161.66,161.37,161.54,17143.0,146.2218,146.412,146.1494,146.3033,17143.0
2022-03-21 13:30:00,161.51,161.78,161.48,161.69,10195.0,146.2762,146.5207,146.249,146.4392,10195.0
2022-03-21 13:35:00,161.67,161.87,161.61,161.82,9458.0,146.4211,146.6022,146.3667,146.5569,9458.0
2022-03-21 13:40:00,161.81,161.81,161.49,161.56,9935.0,146.5479,146.5479,146.258,146.3214,9935.0
2022-03-21 13:45:00,161.56,161.71,161.51,161.68,9612.0,146.3214,146.4573,146.2762,146.4301,9612.0
2022-03-21 13:50:00,161.69,161.71,161.53,161.6,13701.0,146.4392,146.4573,146.2943,146.3577,13701.0
2022-03-21 13:55:00,161.6,161.69,161.48,161.65,7249.0,146.3577,146.4392,146.249,146.403,7249.0
2022-03-21 14:00:00,161.68,161.77,161.55,161.6,15584.0,146.4301,146.5116,146.3124,146.3577,15584.0
2022-03-21 14:05:00,161.6,161.7,161.48,161.7,16892.0,146.3577,146.4482,146.249,146.4482,16892.0
2022-03-21 14:10:00,161.68,161.75,161.6,161.61,16854.0,146.4301,146.4935,146.3577,146.3667,16854.0
2022-03-21 14:15:00,161.59,161.69,161.53,161.68,15979.0,146.3486,146.4392,146.2943,146.4301,15979.0
2022-03-21 14:20:00,161.69,161.91,161.66,161.82,21431.0,146.4392,146.6384,146.412,146.5569,21431.0
2022-03-21 14:25:00,161.81,161.91,161.74,161.88,14761.0,146.5479,146.6384,146.4845,146.6113,14761.0
2022-03-21 14:30:00,161.88,161.97,161.79,161.94,18202.0,146.6113,146.6928,146.5298,146.6656,18202.0
2022-03-21 14:35:00,161.95,162.08,161.85,162.04,10121.0,146.6747,146.7924,146.5841,146.7562,10121.0
2022-03-21 14:40:00,162.08,162.16,161.94,162.14,24131.0,146.7924,146.8649,146.6656,146.8467,24131.0
2022-03-21 14:45:00,162.18,162.34,162.09,162.16,31465.0,146.883,147.0279,146.8015,146.8649,31465.0
2022-03-21 14:50:00,162.19,162.3,162.14,162.23,24493.0,146.892,146.9916,146.8467,146.9282,24493.0
2022-03-21 14:55:00,162.24,162.29,162.01,162.04,26500.0,146.9373,146.9826,146.729,146.7562,26500.0
2022-03-21 15:00:00,162.02,162.24,162.02,162.2,21060.0,146.7381,146.9373,146.7381,146.9011,21060.0
2022-03-21 15:05:00,162.19,162.26,162.01,162.03,17369.0,146.892,146.9554,146.729,146.7471,17369.0
2022-03-21 15:10:00,162.05,162.18,162.05,162.17,26123.0,146.7652,146.883,146.7652,146.8739,26123.0
2022-03-21 15:15:00,162.17,162.33,162.09,162.12,21106.0,146.8739,147.0188,146.8015,146.8286,21106.0
2022-03-21 15:20:00,162.11,162.17,162.08,162.17,22164.0,146.8196,146.8739,146.7924,146.8739,22164.0
2022-03-21 15:25:00,162.15,162.23,162.09,162.18,20579.0,146.8558,146.9282,146.8015,146.883,20579.0
2022-03-21 15:30:00,162.2,162.24,162.02,162.22,27871.0,146.9011,146.9373,146.7381,146.9192,27871.0
2022-03-21 15:35:00,162.2,162.22,162.04,162.07,39555.0,146.9011,146.9192,146.7562,146.7833,39555.0
2022-03-21 15:40:00,162.07,162.13,161.99,162.1,42460.0,146.7833,146.8377,146.7109,146.8105,42460.0
2022-03-21 15:45:00,162.1,162.16,162.01,162.01,42621.0,146.8105,146.8649,146.729,146.729,42621.0
2022-03-21 15:50:00,162.02,162.38,162.02,162.28,61143.0,146.7381,147.0641,146.7381,146.9735,61143.0
2022-03-21 15:55:00,162.27,162.6,162.24,162.58,160184.0,146.9645,147.2634,146.9373,147.2452,160184.0
2022-03-22 09:30:00,162.84,163.37,162.48,162.48,77085.0,147.4807,147.9607,147.1547,147.1547,77085.0
2022-03-22 09:35:00,162.71,162.95,162.23,162.51,19847.0,147.363,147.5803,146.9282,147.1818,19847.0
2022-03-22 09:40:00,162.54,163.08,162.53,162.81,28759.0,147.209,147.6981,147.2,147.4535,28759.0
2022-03-22 09:45:00,162.73,163.15,162.73,163.02,17432.0,147.3811,147.7615,147.3811,147.6437,17432.0
2022-03-22 09:50:00,163.06,163.23,162.72,162.72,31216.0,147.68,147.8339,147.372,147.372,31216.0
2022-03-22 09:55:00,162.64,163.07,162.62,162.85,106076.0,147.2996,147.689,147.2815,147.4898,106076.0
2022-03-22 10:00:00,162.87,163.14,162.83,162.98,98706.0,147.5079,147.7524,147.4717,147.6075,98706.0
2022-03-22 10:05:00,162.9,163.13,162.81,162.81,28251.0,147.5351,147.7434,147.4535,147.4535,28251.0
2022-03-22 10:10:00,162.82,163.24,162.82,163.24,22302.0,147.4626,147.843,147.4626,147.843,22302.0
2022-03-22 10:15:00,163.22,163.29,162.92,162.97,28995.0,147.8249,147.8883,147.5532,147.5985,28995.0
2022-03-22 10:20:00,162.97,163.14,162.83,163.11,46832.0,147.5985,147.7524,147.4717,147.7252,46832.0
2022-03-22 10:25:00,163.12,163.33,162.99,163.04,23752.0,147.7343,147.9245,147.6166,147.6618,23752.0
2022-03-22 10:30:00,163.04,163.06,162.57,162.75,78086.0,147.6618,147.68,147.2362,147.3992,78086.0
2022-03-22 10:35:00,162.74,163.03,162.74,162.87,13369.0,147.3901,147.6528,147.3901,147.5079,13369.0
2022-03-22 10:40:00,162.88,163.0,162.78,162.88,17596.0,147.5169,147.6256,147.4264,147.5169,17596.0
2022-03-22 10:45:00,162.83,162.87,162.53,162.73,22884.0,147.4717,147.5079,147.2,147.3811,22884.0
2022-03-22 10:50:00,162.71,162.84,162.71,162.84,14676.0,147.363,147.4807,147.363,147.4807,14676.0
2022-03-22 10:55:00,162.83,162.83,162.63,162.82,32045.0,147.4717,147.4717,147.2905,147.4626,32045.0
2022-03-22 11:00:00,162.83,162.97,162.8,162.84,25997.0,147.4717,147.5985,147.4445,147.4807,25997.0
2022-03-22 11:05:00,162.82,163.08,162.82,162.98,44219.0,147.4626,147.6981,147.4626,147.6075,44219.0
2022-03-22 11:10:00,163.0,163.01,162.8,162.83,22220.0,147.6256,147.6347,147.4445,147.4717,22220.0
2022-03-22 11:15:00,162.81,162.98,162.71,162.97,38075.0,147.4535,147.6075,147.363,147.5985,38075.0
2022-03-22 11:20:00,162.99,163.07,162.89,162.93,25043.0,147.6166,147.689,147.526,147.5622,25043.0
2022-03-22 11:25:00,162.9,162.99,162.83,162.93,71908.0,147.5351,147.6166,147.4717,147.5622,71908.0
2022-03-22 11:30:00,162.92,163.0,162.85,162.91,22193.0,147.5532,147.6256,147.4898,147.5441,22193.0
2022-03-22 11:35:00,162.88,163.14,162.84,162.97,38264.0,147.5169,147.7524,147.4807,147.5985,38264.0
2022-03-22 11:40:00,162.94,162.98,162.77,162.82,57829.0,147.5713,147.6075,147.4173,147.4626,57829.0
2022-03-22 11:45:00,162.81,163.08,162.77,163.02,92664.0,147.4535,147.6981,147.4173,147.6437,92664.0
2022-03-22 11:50:00,163.0,163.16,162.84,163.14,131163.0,147.6256,147.7705,147.4807,147.7524,131163.0
2022-03-22 11:55:00,163.15,163.63,163.15,163.62,22687.0,147.7615,148.1962,147.7615,148.1871,22687.0
2022-03-22 12:00:00,163.67,164.2,163.6,164.08,89640.0,148.2324,148.7124,148.169,148.6038,89640.0
2022-03-22 12:05:00,164.06,164.11,163.69,163.84,20222.0,148.5856,148.6309,148.2505,148.3864,20222.0
2022-03-22 12:10:00,163.74,163.77,163.62,163.71,16911.0,148.2958,148.323,148.1871,148.2687,16911.0
2022-03-22 12:15:00,163.7,163.71,163.49,163.71,35375.0,148.2596,148.2687,148.0694,148.2687,35375.0
2022-03-22 12:20:00,163.65,163.83,163.65,163.82,16409.0,148.2143,148.3773,148.2143,148.3683,16409.0
2022-03-22 12:25:00,163.8,163.93,163.76,163.86,13007.0,148.3502,148.4679,148.3139,148.4045,13007.0
2022-03-22 12:30:00,163.87,163.9,163.73,163.89,19489.0,148.4136,148.4407,148.2868,148.4317,19489.0
2022-03-22 12:35:00,163.91,163.93,163.72,163.8,14912.0,148.4498,148.4679,148.2777,148.3502,14912.0
2022-03-22 12:40:00,163.78,163.85,163.69,163.7,12310.0,148.3321,148.3954,148.2505,148.2596,12310.0
2022-03-22 12:45:00,163.68,163.88,163.67,163.8,12602.0,148.2415,148.4226,148.2324,148.3502,12602.0
2022-03-22 12:50:00,163.83,164.21,163.83,164.21,12843.0,148.3773,148.7215,148.3773,148.7215,12843.0
2022-03-22 12:55:00,164.19,164.43,164.17,164.43,13050.0,148.7034,148.9207,148.6853,148.9207,13050.0
2022-03-22 13:00:00,164.43,164.45,164.31,164.4,11793.0,148.9207,148.9389,148.8121,148.8936,11793.0
2022-03-22 13:05:00,164.39,164.59,164.35,164.52,16353.0,148.8845,149.0657,148.8483,149.0023,16353.0
2022-03-22 13:10:00,164.51,164.77,164.51,164.56,23327.0,148.9932,149.2287,148.9932,149.0385,23327.0
2022-03-22 13:15:00,164.57,164.59,164.31,164.31,9762.0,149.0475,149.0657,148.8121,148.8121,9762.0
2022-03-22 13:20:00,164.31,164.31,164.16,164.21,13642.0,148.8121,148.8121,148.6762,148.7215,13642.0
2022-03-22 13:25:00,164.23,164.29,164.11,164.14,12009.0,148.7396,148.7939,148.6309,148.6581,12009.0
2022-03-22 13:30:00,164.14,164.21,164.13,164.13,9834.0,148.6581,148.7215,148.649,148.649,9834.0
2022-03-22 13:35:00,164.15,164.17,164.03,164.07,16209.0,148.6672,148.6853,148.5585,148.5947,16209.0
2022-03-22 13:40:00,164.07,164.21,164.07,164.21,14538.0,148.5947,148.7215,148.5947,148.7215,14538.0
2022-03-22 13:45:00,164.2,164.24,164.09,164.14,9950.0,148.7124,148.7487,148.6128,148.6581,9950.0
2022-03-22 13:50:00,164.14,164.2,164.11,164.18,6622.0,148.6581,148.7124,148.6309,148.6943,6622.0
2022-03-22 13:55:00,164.17,164.21,164.05,164.05,16807.0,148.6853,148.7215,148.5766,148.5766,16807.0
2022-03-22 14:00:00,164.08,164.09,163.93,163.97,10495.0,148.6038,148.6128,148.4679,148.5041,10495.0
2022-03-22 14:05:00,163.93,163.93,163.63,163.68,29498.0,148.4679,148.4679,148.1962,148.2415,29498.0
2022-03-22 14:10:00,163.69,163.82,163.66,163.68,21394.0,148.2505,148.3683,148.2234,148.2415,21394.0
2022-03-22 14:15:00,163.68,163.69,163.58,163.62,11159.0,148.2415,148.2505,148.1509,148.1871,11159.0
2022-03-22 14:20:00,163.64,163.64,163.44,163.47,15789.0,148.2053,148.2053,148.0241,148.0513,15789.0
2022-03-22 14:25:00,163.44,163.47,163.34,163.43,22676.0,148.0241,148.0513,147.9336,148.0151,22676.0
2022-03-22 14:30:00,163.44,163.64,163.43,163.6,13226.0,148.0241,148.2053,148.0151,148.169,13226.0
2022-03-22 14:35:00,163.66,163.74,163.55,163.69,13903.0,148.2234,148.2958,148.1237,148.2505,13903.0
2022-03-22 14:40:00,163.71,163.84,163.67,163.84,21808.0,148.2687,148.3864,148.2324,148.3864,21808.0
2022-03-22 14:45:00,163.84,163.86,163.58,163.58,14862.0,148.3864,148.4045,148.1509,148.1509,14862.0
2022-03-22 14:50:00,163.57,163.74,163.56,163.65,12140.0,148.1419,148.2958,148.1328,148.2143,12140.0
2022-03-22 14:55:00,163.65,163.7,163.5,163.52,10462.0,148.2143,148.2596,148.0785,148.0966,10462.0
2022-03-22 15:00:00,163.52,163.8,163.48,163.78,16348.0,148.0966,148.3502,148.0603,148.3321,16348.0
2022-03-22 15:05:00,163.76,163.92,163.7,163.7,84004.0,148.3139,148.4588,148.2596,148.2596,84004.0
2022-03-22 15:10:00,163.74,163.77,163.55,163.74,18307.0,148.2958,148.323,148.1237,148.2958,18307.0
2022-03-22 15:15:00,163.75,164.01,163.75,163.91,16652.0,148.3049,148.5404,148.3049,148.4498,16652.0
2022-03-22 15:20:00,163.94,164.13,163.93,164.11,37219.0,148.477,148.649,148.4679,148.6309,37219.0
2022-03-22 15:25:00,164.1,164.29,164.07,164.26,87964.0,148.6219,148.7939,148.5947,148.7668,87964.0
2022-03-22 15:30:00,164.23,164.36,164.1,164.25,42764.0,148.7396,148.8573,148.6219,148.7577,42764.0
2022-03-22 15:35:00,164.25,164.31,164.17,164.21,31247.0,148.7577,148.8121,148.6853,148.7215,31247.0
2022-03-22 15:40:00,164.19,164.26,164.07,164.22,48337.0,148.7034,148.7668,148.5947,148.7305,48337.0
2022-03-22 15:45:00,164.23,164.61,164.19,164.59,141998.0,148.7396,149.0838,148.7034,149.0657,141998.0
2022-03-22 15:50:00,164.61,164.61,164.23,164.3,227766.0,149.0838,149.0838,148.7396,148.803,227766.0
2022-03-22 15:55:00,164.3,164.49,164.18,164.42,235741.0,148.803,148.9751,148.6943,148.9117,235741.0
2022-03-23 09:30:00,164.33,165.16,163.87,164.21,160062.0,148.8302,149.5819,148.4136,148.7215,160062.0
2022-03-23 09:35:00,164.22,164.93,164.19,164.73,21534.0,148.7305,149.3736,148.7034,149.1924,21534.0
2022-03-23 09:40:00,164.72,164.72,164.08,164.14,19725.0,149.1834,149.1834,148.6038,148.6581,19725.0
2022-03-23 09:45:00,164.1,164.44,163.97,164.44,17823.0,148.6219,148.9298,148.5041,148.9298,17823.0
2022-03-23 09:50:00,164.44,164.95,164.4,164.85,16629.0,148.9298,149.3917,148.8936,149.3011,16629.0
2022-03-23 09:55:00,164.85,165.28,164.85,164.92,12256.0,149.3011,149.6906,149.3011,149.3645,12256.0
2022-03-23 10:00:00,164.94,165.08,164.84,164.93,21919.0,149.3826,149.5094,149.2921,149.3736,21919.0
2022-03-23 10:05:00,164.93,165.0,164.62,164.63,67187.0,149.3736,149.437,149.0928,149.1019,67187.0
2022-03-23 10:10:00,164.64,164.8,164.48,164.58,14780.0,149.1109,149.2558,148.966,149.0566,14780.0
2022-03-23 10:15:00,164.6,164.83,164.28,164.29,59749.0,149.0747,149.283,148.7849,148.7939,59749.0
2022-03-23 10:20:00,164.3,164.7,164.21,164.7,18393.0,148.803,149.1653,148.7215,149.1653,18393.0
2022-03-23 10:25:00,164.72,164.72,164.38,164.53,14818.0,149.1834,149.1834,148.8755,149.0113,14818.0
2022-03-23 10:30:00,164.51,164.66,164.39,164.5,44285.0,148.9932,149.129,148.8845,148.9841,44285.0
2022-03-23 10:35:00,164.52,164.6,164.16,164.16,20094.0,149.0023,149.0747,148.6762,148.6762,20094.0
2022-03-23 10:40:00,164.15,164.15,163.96,163.97,15611.0,148.6672,148.6672,148.4951,148.5041,15611.0
2022-03-23 10:45:00,163.93,164.12,163.9,164.02,14554.0,148.4679,148.64,148.4407,148.5494,14554.0
2022-03-23 10:50:00,164.03,164.03,163.55,163.76,20909.0,148.5585,148.5585,148.1237,148.3139,20909.0
2022-03-23 10:55:00,163.76,163.76,163.48,163.61,27153.0,148.3139,148.3139,148.0603,148.1781,27153.0
2022-03-23 11:00:00,163.57,163.86,163.57,163.61,51277.0,148.1419,148.4045,148.1419,148.1781,51277.0
2022-03-23 11:05:00,163.61,163.61,163.32,163.47,13583.0,148.1781,148.1781,147.9154,148.0513,13583.0
2022-03-23 11:10:00,163.46,163.52,163.28,163.5,21343.0,148.0422,148.0966,147.8792,148.0785,21343.0
2022-03-23 11:15:00,163.5,163.68,163.47,163.56,16371.0,148.0785,148.2415,148.0513,148.1328,16371.0
2022-03-23 11:20:00,163.52,163.52,163.06,163.3,27110.0,148.0966,148.0966,147.68,147.8973,27110.0
2022-03-23 11:25:00,163.34,163.44,163.14,163.4,16578.0,147.9336,148.0241,147.7524,147.9879,16578.0
2022-03-23 11:30:00,163.38,163.51,163.11,163.13,15358.0,147.9698,148.0875,147.7252,147.7434,15358.0
2022-03-23 11:35:00,163.1,163.1,162.98,163.06,10505.0,147.7162,147.7162,147.6075,147.68,10505.0
2022-03-23 11:40:00,163.06,163.15,162.95,163.15,16886.0,147.68,147.7615,147.5803,147.7615,16886.0
2022-03-23 11:45:00,163.14,163.34,163.14,163.27,10322.0,147.7524,147.9336,147.7524,147.8702,10322.0
2022-03-23 11:50:00,163.25,163.26,163.08,163.16,7751.0,147.852,147.8611,147.6981,147.7705,7751.0
2022-03-23 11:55:00,163.16,163.17,162.87,162.87,7287.0,147.7705,147.7796,147.5079,147.5079,7287.0
2022-03-23 12:00:00,162.88,163.1,162.87,162.98,12204.0,147.5169,147.7162,147.5079,147.6075,12204.0
2022-03-23 12:05:00,162.98,163.09,162.94,163.04,9837.0,147.6075,147.7071,147.5713,147.6618,9837.0
2022-03-23 12:10:00,163.03,163.05,162.83,162.86,22381.0,147.6528,147.6709,147.4717,147.4988,22381.0
2022-03-23 12:15:00,162.84,162.92,162.73,162.8,35162.0,147.4807,147.5532,147.3811,147.4445,35162.0
2022-03-23 12:20:00,162.8,162.9,162.63,162.89,69039.0,147.4445,147.5351,147.2905,147.526,69039.0
2022-03-23 12:25:00,162.88,163.21,162.85,163.2,24043.0,147.5169,147.8158,147.4898,147.8068,24043.0
2022-03-23 12:30:00,163.2,163.33,163.13,163.29,35461.0,147.8068,147.9245,147.7434,147.8883,35461.0
2022-03-23 12:35:00,163.35,163.46,163.31,163.41,14958.0,147.9426,148.0422,147.9064,147.997,14958.0
2022-03-23 12:40:00,163.46,163.53,163.39,163.39,14661.0,148.0422,148.1056,147.9788,147.9788,14661.0
2022-03-23 12:45:00,163.38,163.53,163.33,163.44,19344.0,147.9698,148.1056,147.9245,148.0241,19344.0
2022-03-23 12:50:00,163.43,163.61,163.38,163.53,19320.0,148.0151,148.1781,147.9698,148.1056,19320.0
2022-03-23 12:55:00,163.53,163.67,163.49,163.66,20134.0,148.1056,148.2324,148.0694,148.2234,20134.0
2022-03-23 13:00:00,163.64,163.9,163.64,163.89,61535.0,148.2053,148.4407,148.2053,148.4317,61535.0
2022-03-23 13:05:00,163.93,164.17,163.92,164.06,41022.0,148.4679,148.6853,148.4588,148.5856,41022.0
2022-03-23 13:10:00,164.08,164.15,163.83,163.86,19523.0,148.6038,148.6672,148.3773,148.4045,19523.0
2022-03-23 13:15:00,163.86,163.96,163.8,163.86,16716.0,148.4045,148.4951,148.3502,148.4045,16716.0
2022-03-23 13:20:00,163.86,164.11,163.84,164.09,14030.0,148.4045,148.6309,148.3864,148.6128,14030.0
2022-03-23 13:25:00,164.07,164.29,164.02,164.13,17836.0,148.5947,148.7939,148.5494,148.649,17836.0
2022-03-23 13:30:00,164.11,164.2,164.01,164.19,30962.0,148.6309,148.7124,148.5404,148.7034,30962.0
2022-03-23 13:35:00,164.2,164.23,164.03,164.03,16978.0,148.7124,148.7396,148.5585,148.5585,16978.0
2022-03-23 13:40:00,164.08,164.16,164.02,164.08,14209.0,148.6038,148.6762,148.5494,148.6038,14209.0
2022-03-23 13:45:00,164.09,164.21,164.05,164.19,22992.0,148.6128,148.7215,148.5766,148.7034,22992.0
2022-03-23 13:50:00,164.19,164.28,164.09,164.28,22251.0,148.7034,148.7849,148.6128,148.7849,22251.0
2022-03-23 13:55:00,164.29,164.3,164.06,164.07,19450.0,148.7939,148.803,148.5856,148.5947,19450.0
2022-03-23 14:00:00,164.07,164.23,164.0,164.21,29109.0,148.5947,148.7396,148.5313,148.7215,29109.0
2022-03-23 14:05:00,164.22,164.34,164.16,164.18,18740.0,148.7305,148.8392,148.6762,148.6943,18740.0
2022-03-23 14:10:00,164.18,164.28,164.09,164.18,12519.0,148.6943,148.7849,148.6128,148.6943,12519.0
2022-03-23 14:15:00,164.2,164.38,164.17,164.24,19249.0,148.7124,148.8755,148.6853,148.7487,19249.0
2022-03-23 14:20:00,164.29,164.36,164.25,164.3,13787.0,148.7939,148.8573,148.7577,148.803,13787.0
2022-03-23 14:25:00,164.3,164.42,164.22,164.42,13337.0,148.803,148.9117,148.7305,148.9117,13337.0
2022-03-23 14:30:00,164.45,164.45,164.21,164.24,18651.0,148.9389,148.9389,148.7215,148.7487,18651.0
2022-03-23 14:35:00,164.2,164.2,163.99,164.08,35467.0,148.7124,148.7124,148.5222,148.6038,35467.0
2022-03-23 14:40:00,164.08,164.2,163.93,163.94,23518.0,148.6038,148.7124,148.4679,148.477,23518.0
2022-03-23 14:45:00,163.97,163.97,163.81,163.88,14716.0,148.5041,148.5041,148.3592,148.4226,14716.0
2022-03-23 14:50:00,163.87,163.99,163.82,163.96,25422.0,148.4136,148.5222,148.3683,148.4951,25422.0
2022-03-23 14:55:00,163.98,164.03,163.91,163.95,19982.0,148.5132,148.5585,148.4498,148.486,19982.0
2022-03-23 15:00:00,163.97,164.13,163.93,164.06,19062.0,148.5041,148.649,148.4679,148.5856,19062.0
2022-03-23 15:05:00,164.05,164.09,163.98,164.05,24951.0,148.5766,148.6128,148.5132,148.5766,24951.0
2022-03-23 15:10:00,164.05,164.18,164.0,164.11,15765.0,148.5766,148.6943,148.5313,148.6309,15765.0
2022-03-23 15:15:00,164.12,164.2,164.0,164.05,19110.0,148.64,148.7124,148.5313,148.5766,19110.0
2022-03-23 15:20:00,164.05,164.07,163.97,164.03,24030.0,148.5766,148.5947,148.5041,148.5585,24030.0
2022-03-23 15:25:00,164.04,164.11,164.03,164.11,22567.0,148.5675,148.6309,148.5585,148.6309,22567.0
2022-03-23 15:30:00,164.11,164.18,163.98,164.0,44760.0,148.6309,148.6943,148.5132,148.5313,44760.0
2022-03-23 15:35:00,164.0,164.06,163.79,163.79,56459.0,148.5313,148.5856,148.3411,148.3411,56459.0
2022-03-23 15:40:00,163.76,163.9,163.6,163.9,56247.0,148.3139,148.4407,148.169,148.4407,56247.0
2022-03-23 15:45:00,163.89,164.0,163.83,163.86,53953.0,148.4317,148.5313,148.3773,148.4045,53953.0
2022-03-23 15:50:00,163.84,163.99,163.62,163.66,105480.0,148.3864,148.5222,148.1871,148.2234,105480.0
2022-03-23 15:55:00,163.67,163.8,163.4,163.52,212322.0,148.2324,148.3502,147.9879,148.0966,212322.0
2022-03-24 09:30:00,164.06,164.37,163.65,164.03,68395.0,148.5856,148.8664,148.2143,148.5585,68395.0
2022-03-24 09:35:00,164.02,164.17,163.85,163.96,15908.0,148.5494,148.6853,148.3954,148.4951,15908.0
2022-03-24 09:40:00,163.9,164.07,163.74,163.84,12408.0,148.4407,148.5947,148.2958,148.3864,12408.0
2022-03-24 09:45:00,163.8,164.27,163.66,164.27,19326.0,148.3502,148.7758,148.2234,148.7758,19326.0
2022-03-24 09:50:00,164.28,164.33,163.72,163.83,13718.0,148.7849,148.8302,148.2777,148.3773,13718.0
2022-03-24 09:55:00,163.81,163.97,163.7,163.84,10259.0,148.3592,148.5041,148.2596,148.3864,10259.0
2022-03-24 10:00:00,163.86,164.0,163.72,163.84,15643.0,148.4045,148.5313,148.2777,148.3864,15643.0
2022-03-24 10:05:00,163.91,164.35,163.85,164.31,12370.0,148.4498,148.8483,148.3954,148.8121,12370.0
2022-03-24 10:10:00,164.36,164.44,164.22,164.42,13019.0,148.8573,148.9298,148.7305,148.9117,13019.0
2022-03-24 10:15:00,164.41,164.73,164.4,164.6,15145.0,148.9026,149.1924,148.8936,149.0747,15145.0
2022-03-24 10:20:00,164.54,164.58,164.02,164.38,24822.0,149.0204,149.0566,148.5494,148.8755,24822.0
2022-03-24 10:25:00,164.39,164.47,164.2,164.2,15082.0,148.8845,148.957,148.7124,148.7124,15082.0
2022-03-24 10:30:00,164.24,164.47,164.24,164.41,11243.0,148.7487,148.957,148.7487,148.9026,11243.0
2022-03-24 10:35:00,164.42,164.46,164.24,164.34,10115.0,148.9117,148.9479,148.7487,148.8392,10115.0
2022-03-24 10:40:00,164.36,164.37,164.15,164.36,10228.0,148.8573,148.8664,148.6672,148.8573,10228.0
2022-03-24 10:45:00,164.32,164.32,164.01,164.01,13271.0,148.8211,148.8211,148.5404,148.5404,13271.0
2022-03-24 10:50:00,164.03,164.07,163.93,163.95,9197.0,148.5585,148.5947,148.4679,148.486,9197.0
2022-03-24 10:55:00,163.95,164.08,163.86,163.98,17629.0,148.486,148.6038,148.4045,148.5132,17629.0
2022-03-24 11:00:00,164.02,164.48,164.02,164.23,20616.0,148.5494,148.966,148.5494,148.7396,20616.0
2022-03-24 11:05:00,164.24,164.26,163.99,164.06,16197.0,148.7487,148.7668,148.5222,148.5856,16197.0
2022-03-24 11:10:00,164.07,164.12,163.93,164.08,14400.0,148.5947,148.64,148.4679,148.6038,14400.0
2022-03-24 11:15:00,164.11,164.18,163.98,164.14,10534.0,148.6309,148.6943,148.5132,148.6581,10534.0
2022-03-24 11:20:00,164.17,164.18,163.72,163.76,10067.0,148.6853,148.6943,148.2777,148.3139,10067.0
2022-03-24 11:25:00,163.72,164.0,163.71,163.94,11975.0,148.2777,148.5313,148.2687,148.477,11975.0
2022-03-24 11:30:00,163.96,164.02,163.83,163.89,15768.0,148.4951,148.5494,148.3773,148.4317,15768.0
2022-03-24 11:35:00,163.9,164.08,163.86,164.07,14623.0,148.4407,148.6038,148.4045,148.5947,14623.0
2022-03-24 11:40:00,164.09,164.3,164.02,164.22,18674.0,148.6128,148.803,148.5494,148.7305,18674.0
2022-03-24 11:45:00,164.21,164.21,163.98,164.09,13113.0,148.7215,148.7215,148.5132,148.6128,13113.0
2022-03-24 11:50:00,164.09,164.21,164.0,164.17,10970.0,148.6128,148.7215,148.5313,148.6853,10970.0
2022-03-24 11:55:00,164.17,164.21,164.07,164.13,7882.0,148.6853,148.7215,148.5947,148.649,7882.0
2022-03-24 12:00:00,164.14,164.23,164.08,164.22,8583.0,148.6581,148.7396,148.6038,148.7305,8583.0
2022-03-24 12:05:00,164.2,164.25,164.06,164.14,10529.0,148.7124,148.7577,148.5856,148.6581,10529.0
2022-03-24 12:10:00,164.15,164.15,163.94,163.94,9561.0,148.6672,148.6672,148.477,148.477,9561.0
2022-03-24 12:15:00,163.89,163.9,163.63,163.63,18011.0,148.4317,148.4407,148.1962,148.1962,18011.0
2022-03-24 12:20:00,163.62,163.63,163.35,163.4,41442.0,148.1871,148.1962,147.9426,147.9879,41442.0
2022-03-24 12:25:00,163.36,163.41,163.27,163.38,19976.0,147.9517,147.997,147.8702,147.9698,19976.0
2022-03-24 12:30:00,163.4,163.49,163.33,163.49,11417.0,147.9879,148.0694,147.9245,148.0694,11417.0
2022-03-24 12:35:00,163.49,163.6,163.46,163.59,7243.0,148.0694,148.169,148.0422,148.16,7243.0
2022-03-24 12:40:00,163.59,163.59,163.49,163.57,7262.0,148.16,148.16,148.0694,148.1419,7262.0
2022-03-24 12:45:00,163.48,163.57,163.47,163.57,5250.0,148.0603,148.1419,148.0513,148.1419,5250.0
2022-03-24 12:50:00,163.56,163.7,163.5,163.67,18914.0,148.1328,148.2596,148.0785,148.2324,18914.0
2022-03-24 12:55:00,163.66,163.7,163.62,163.65,4312.0,148.2234,148.2596,148.1871,148.2143,4312.0
2022-03-24 13:00:00,163.7,163.74,163.61,163.64,14589.0,148.2596,148.2958,148.1781,148.2053,14589.0
2022-03-24 13:05:00,163.64,163.8,163.64,163.71,10991.0,148.2053,148.3502,148.2053,148.2687,10991.0
2022-03-24 13:10:00,163.72,163.8,163.68,163.72,6784.0,148.2777,148.3502,148.2415,148.2777,6784.0
2022-03-24 13:15:00,163.72,163.74,163.65,163.73,7437.0,148.2777,148.2958,148.2143,148.2868,7437.0
2022-03-24 13:20:00,163.72,163.76,163.68,163.75,4836.0,148.2777,148.3139,148.2415,148.3049,4836.0
2022-03-24 13:25:00,163.76,163.85,163.7,163.71,16930.0,148.3139,148.3954,148.2596,148.2687,16930.0
2022-03-24 13:30:00,163.71,163.77,163.51,163.52,24503.0,148.2687,148.323,148.0875,148.0966,24503.0
2022-03-24 13:35:00,163.52,163.61,163.48,163.56,25880.0,148.0966,148.1781,148.0603,148.1328,25880.0
2022-03-24 13:40:00,163.56,163.68,163.49,163.59,16602.0,148.1328,148.2415,148.0694,148.16,16602.0
2022-03-24 13:45:00,163.59,163.85,163.59,163.85,6585.0,148.16,148.3954,148.16,148.3954,6585.0
2022-03-24 13:50:00,163.87,163.89,163.77,163.79,7280.0,148.4136,148.4317,148.323,148.3411,7280.0
2022-03-24 13:55:00,163.78,163.82,163.67,163.74,14882.0,148.3321,148.3683,148.2324,148.2958,14882.0
2022-03-24 14:00:00,163.71,163.78,163.67,163.75,13449.0,148.2687,148.3321,148.2324,148.3049,13449.0
2022-03-24 14:05:00,163.75,163.91,163.72,163.87,7954.0,148.3049,148.4498,148.2777,148.4136,7954.0
2022-03-24 14:10:00,163.84,164.0,163.79,163.99,6878.0,148.3864,148.5313,148.3411,148.5222,6878.0
2022-03-24 14:15:00,163.97,164.08,163.95,163.99,7837.0,148.5041,148.6038,148.486,148.5222,7837.0
2022-03-24 14:20:00,164.0,164.0,163.85,163.93,9208.0,148.5313,148.5313,148.3954,148.4679,9208.0
2022-03-24 14:25:00,163.9,163.92,163.76,163.78,8851.0,148.4407,148.4588,148.3139,148.3321,8851.0
2022-03-24 14:30:00,163.78,163.81,163.62,163.62,12764.0,148.3321,148.3592,148.1871,148.1871,12764.0
2022-03-24 14:35:00,163.62,163.86,163.6,163.85,10977.0,148.1871,148.4045,148.169,148.3954,10977.0
2022-03-24 14:40:00,163.87,163.89,163.75,163.77,6782.0,148.4136,148.4317,148.3049,148.323,6782.0
2022-03-24 14:45:00,163.76,163.77,163.63,163.72,11316.0,148.3139,148.323,148.1962,148.2777,11316.0
2022-03-24 14:50:00,163.71,163.8,163.67,163.76,6596.0,148.2687,148.3502,148.2324,148.3139,6596.0
2022-03-24 14:55:00,163.77,163.89,163.77,163.84,11331.0,148.323,148.4317,148.323,148.3864,11331.0
2022-03-24 15:00:00,163.82,163.86,163.78,163.86,6972.0,148.3683,148.4045,148.3321,148.4045,6972.0
2022-03-24 15:05:00,163.89,164.05,163.82,164.0,12264.0,148.4317,148.5766,148.3683,148.5313,12264.0
2022-03-24 15:10:00,163.99,164.07,163.99,164.06,8215.0,148.5222,148.5947,148.5222,148.5856,8215.0
2022-03-24 15:15:00,164.09,164.12,163.96,164.06,13472.0,148.6128,148.64,148.4951,148.5856,13472.0
2022-03-24 15:20:00,164.08,164.23,164.07,164.14,11787.0,148.6038,148.7396,148.5947,148.6581,11787.0
2022-03-24 15:25:00,164.16,164.23,164.13,164.19,10953.0,148.6762,148.7396,148.649,148.7034,10953.0
2022-03-24 15:30:00,164.18,164.19,164.03,164.06,12101.0,148.6943,148.7034,148.5585,148.5856,12101.0
2022-03-24 15:35:00,164.07,164.12,163.99,164.09,17776.0,148.5947,148.64,148.5222,148.6128,17776.0
2022-03-24 15:40:00,164.1,164.11,163.98,164.09,21341.0,148.6219,148.6309,148.5132,148.6128,21341.0
2022-03-24 15:45:00,164.1,164.23,164.05,164.23,33888.0,148.6219,148.7396,148.5766,148.7396,33888.0
2022-03-24 15:50:00,164.26,164.55,164.23,164.37,51711.0,148.7668,149.0294,148.7396,148.8664,51711.0
2022-03-24 15:55:00,164.35,164.53,164.29,164.5,101672.0,148.8483,149.0113,148.7939,148.9841,101672.0
2022-03-25 09:30:00,164.54,165.0,164.43,164.81,77646.0,149.0204,149.437,148.9207,149.2649,77646.0
2022-03-25 09:35:00,164.81,165.06,164.77,164.96,25365.0,149.2649,149.4913,149.2287,149.4008,25365.0
2022-03-25 09:40:00,164.95,164.98,164.72,164.74,16404.0,149.3917,149.4189,149.1834,149.2015,16404.0
2022-03-25 09:45:00,164.76,164.94,164.6,164.88,15201.0,149.2196,149.3826,149.0747,149.3283,15201.0
2022-03-25 09:50:00,164.89,164.97,164.61,164.64,25031.0,149.3374,149.4098,149.0838,149.1109,25031.0
2022-03-25 09:55:00,164.62,165.0,164.6,164.88,17232.0,149.0928,149.437,149.0747,149.3283,17232.0
2022-03-25 10:00:00,164.9,165.16,164.9,165.16,19793.0,149.3464,149.5819,149.3464,149.5819,19793.0
2022-03-25 10:05:00,165.14,165.41,165.1,165.39,22546.0,149.5638,149.8083,149.5275,149.7902,22546.0
2022-03-25 10:10:00,165.39,165.43,165.24,165.27,10756.0,149.7902,149.8264,149.6543,149.6815,10756.0
2022-03-25 10:15:00,165.28,165.6,165.25,165.58,12034.0,149.6906,149.9804,149.6634,149.9623,12034.0
2022-03-25 10:20:00,165.57,165.89,165.47,165.87,11181.0,149.9532,150.243,149.8626,150.2249,11181.0
2022-03-25 10:25:00,165.87,165.87,165.7,165.74,11944.0,150.2249,150.2249,150.071,150.1072,11944.0
2022-03-25 10:30:00,165.78,165.88,165.64,165.82,9959.0,150.1434,150.234,150.0166,150.1796,9959.0
2022-03-25 10:35:00,165.83,165.9,165.73,165.77,10308.0,150.1887,150.2521,150.0981,150.1344,10308.0
2022-03-25 10:40:00,165.81,165.88,165.73,165.81,7915.0,150.1706,150.234,150.0981,150.1706,7915.0
2022-03-25 10:45:00,165.84,165.84,165.58,165.59,8383.0,150.1977,150.1977,149.9623,149.9713,8383.0
2022-03-25 10:50:00,165.62,165.65,165.51,165.58,16127.0,149.9985,150.0257,149.8989,149.9623,16127.0
2022-03-25 10:55:00,165.61,165.61,165.31,165.31,15144.0,149.9894,149.9894,149.7177,149.7177,15144.0
2022-03-25 11:00:00,165.33,165.4,165.14,165.38,29702.0,149.7359,149.7993,149.5638,149.7811,29702.0
2022-03-25 11:05:00,165.35,165.44,164.94,164.96,18549.0,149.754,149.8355,149.3826,149.4008,18549.0
2022-03-25 11:10:00,164.94,164.98,164.7,164.93,42129.0,149.3826,149.4189,149.1653,149.3736,42129.0
2022-03-25 11:15:00,164.92,164.99,164.83,164.83,13831.0,149.3645,149.4279,149.283,149.283,13831.0
2022-03-25 11:20:00,164.86,164.95,164.84,164.86,9448.0,149.3102,149.3917,149.2921,149.3102,9448.0
2022-03-25 11:25:00,164.83,164.85,164.63,164.8,7124.0,149.283,149.3011,149.1019,149.2558,7124.0
2022-03-25 11:30:00,164.8,164.84,164.64,164.79,16449.0,149.2558,149.2921,149.1109,149.2468,16449.0
2022-03-25 11:35:00,164.81,164.95,164.78,164.83,8257.0,149.2649,149.3917,149.2377,149.283,8257.0
2022-03-25 11:40:00,164.83,164.98,164.7,164.75,9084.0,149.283,149.4189,149.1653,149.2106,9084.0
2022-03-25 11:45:00,164.75,164.78,164.67,164.77,15657.0,149.2106,149.2377,149.1381,149.2287,15657.0
2022-03-25 11:50:00,164.77,164.92,164.69,164.69,15847.0,149.2287,149.3645,149.1562,149.1562,15847.0
2022-03-25 11:55:00,164.77,164.79,164.61,164.72,20511.0,149.2287,149.2468,149.0838,149.1834,20511.0
2022-03-25 12:00:00,164.73,165.01,164.73,165.01,9654.0,149.1924,149.446,149.1924,149.446,9654.0
2022-03-25 12:05:00,165.01,165.13,164.96,164.96,12797.0,149.446,149.5547,149.4008,149.4008,12797.0
2022-03-25 12:10:00,164.97,165.12,164.96,165.0,12288.0,149.4098,149.5457,149.4008,149.437,12288.0
2022-03-25 12:15:00,165.03,165.04,164.83,164.88,12199.0,149.4641,149.4732,149.283,149.3283,12199.0
2022-03-25 12:20:00,164.79,164.82,164.7,164.76,16208.0,149.2468,149.274,149.1653,149.2196,16208.0
2022-03-25 12:25:00,164.76,164.83,164.65,164.77,16617.0,149.2196,149.283,149.12,149.2287,16617.0
2022-03-25 12:30:00,164.76,164.84,164.6,164.84,12064.0,149.2196,149.2921,149.0747,149.2921,12064.0
2022-03-25 12:35:00,164.82,164.83,164.5,164.54,15200.0,149.274,149.283,148.9841,149.0204,15200.0
2022-03-25 12:40:00,164.56,164.75,164.52,164.68,8569.0,149.0385,149.2106,149.0023,149.1472,8569.0
2022-03-25 12:45:00,164.67,164.8,164.65,164.76,9189.0,149.1381,149.2558,149.12,149.2196,9189.0
2022-03-25 12:50:00,164.77,164.78,164.49,164.5,10593.0,149.2287,149.2377,148.9751,148.9841,10593.0
2022-03-25 12:55:00,164.5,164.67,164.46,164.63,9518.0,148.9841,149.1381,148.9479,149.1019,9518.0
2022-03-25 13:00:00,164.62,164.74,164.61,164.73,8469.0,149.0928,149.2015,149.0838,149.1924,8469.0
2022-03-25 13:05:00,164.74,164.87,164.69,164.78,8483.0,149.2015,149.3192,149.1562,149.2377,8483.0
2022-03-25 13:10:00,164.77,164.77,164.55,164.55,14448.0,149.2287,149.2287,149.0294,149.0294,14448.0
2022-03-25 13:15:00,164.55,164.81,164.55,164.78,12828.0,149.0294,149.2649,149.0294,149.2377,12828.0
2022-03-25 13:20:00,164.79,164.83,164.57,164.63,19453.0,149.2468,149.283,149.0475,149.1019,19453.0
2022-03-25 13:25:00,164.68,164.81,164.65,164.78,9166.0,149.1472,149.2649,149.12,149.2377,9166.0
2022-03-25 13:30:00,164.8,164.85,164.73,164.76,10282.0,149.2558,149.3011,149.1924,149.2196,10282.0
2022-03-25 13:35:00,164.75,164.8,164.69,164.78,7513.0,149.2106,149.2558,149.1562,149.2377,7513.0
2022-03-25 13:40:00,164.78,164.81,164.59,164.66,22286.0,149.2377,149.2649,149.0657,149.129,22286.0
2022-03-25 13:45:00,164.69,164.87,164.69,164.83,5944.0,149.1562,149.3192,149.1562,149.283,5944.0
2022-03-25 13:50:00,164.91,164.95,164.83,164.91,6922.0,149.3555,149.3917,149.283,149.3555,6922.0
2022-03-25 13:55:00,164.93,165.05,164.93,165.02,9760.0,149.3736,149.4823,149.3736,149.4551,9760.0
2022-03-25 14:00:00,164.96,165.1,164.95,165.05,14034.0,149.4008,149.5275,149.3917,149.4823,14034.0
2022-03-25 14:05:00,165.07,165.21,165.07,165.17,10624.0,149.5004,149.6272,149.5004,149.5909,10624.0
2022-03-25 14:10:00,165.18,165.2,165.06,165.2,11099.0,149.6,149.6181,149.4913,149.6181,11099.0
2022-03-25 14:15:00,165.19,165.26,165.18,165.23,14758.0,149.6091,149.6725,149.6,149.6453,14758.0
2022-03-25 14:20:00,165.25,165.37,165.25,165.34,156657.0,149.6634,149.7721,149.6634,149.7449,156657.0
2022-03-25 14:25:00,165.34,165.48,165.31,165.42,10874.0,149.7449,149.8717,149.7177,149.8174,10874.0
2022-03-25 14:30:00,165.43,165.51,165.42,165.45,13074.0,149.8264,149.8989,149.8174,149.8445,13074.0
2022-03-25 14:35:00,165.43,165.45,165.37,165.4,13375.0,149.8264,149.8445,149.7721,149.7993,13375.0
2022-03-25 14:40:00,165.41,165.42,165.31,165.33,14957.0,149.8083,149.8174,149.7177,149.7359,14957.0
2022-03-25 14:45:00,165.37,165.41,165.33,165.39,36539.0,149.7721,149.8083,149.7359,149.7902,36539.0
2022-03-25 14:50:00,165.39,165.46,165.32,165.41,15442.0,149.7902,149.8536,149.7268,149.8083,15442.0
2022-03-25 14:55:00,165.42,165.44,165.25,165.25,11749.0,149.8174,149.8355,149.6634,149.6634,11749.0
2022-03-25 15:00:00,165.24,165.25,165.09,165.15,18146.0,149.6543,149.6634,149.5185,149.5728,18146.0
2022-03-25 15:05:00,165.16,165.22,164.98,165.02,20210.0,149.5819,149.6362,149.4189,149.4551,20210.0
2022-03-25 15:10:00,165.03,165.11,164.94,165.08,31089.0,149.4641,149.5366,149.3826,149.5094,31089.0
2022-03-25 15:15:00,165.08,165.14,164.88,164.94,12235.0,149.5094,149.5638,149.3283,149.3826,12235.0
2022-03-25 15:20:00,164.94,164.94,164.85,164.91,14304.0,149.3826,149.3826,149.3011,149.3555,14304.0
2022-03-25 15:25:00,164.93,164.95,164.79,164.83,17872.0,149.3736,149.3917,149.2468,149.283,17872.0
2022-03-25 15:30:00,164.82,164.87,164.67,164.75,18337.0,149.274,149.3192,149.1381,149.2106,18337.0
2022-03-25 15:35:00,164.73,164.86,164.72,164.74,30071.0,149.1924,149.3102,149.1834,149.2015,30071.0
2022-03-25 15:40:00,164.74,164.95,164.74,164.8,28191.0,149.2015,149.3917,149.2015,149.2558,28191.0
2022-03-25 15:45:00,164.81,165.02,164.8,164.99,45588.0,149.2649,149.4551,149.2558,149.4279,45588.0
2022-03-25 15:50:00,164.98,165.03,164.8,164.94,103834.0,149.4189,149.4641,149.2558,149.3826,103834.0
2022-03-25 15:55:00,164.94,165.29,164.93,165.24,282400.0,149.3826,149.6996,149.3736,149.6543,282400.0
2022-03-28 09:30:00,165.41,165.51,164.57,164.61,105759.0,149.8083,149.8989,149.0475,149.0838,105759.0
2022-03-28 09:35:00,164.62,164.83,164.07,164.11,30253.0,149.0928,149.283,148.5947,148.6309,30253.0
2022-03-28 09:40:00,164.08,164.45,164.08,164.28,28221.0,148.6038,148.9389,148.6038,148.7849,28221.0
2022-03-28 09:45:00,164.24,164.6,164.22,164.58,39712.0,148.7487,149.0747,148.7305,149.0566,39712.0
2022-03-28 09:50:00,164.62,164.82,164.49,164.54,26077.0,149.0928,149.274,148.9751,149.0204,26077.0
2022-03-28 09:55:00,164.58,164.71,164.48,164.61,25821.0,149.0566,149.1743,148.966,149.0838,25821.0
2022-03-28 10:00:00,164.61,164.84,164.48,164.84,19994.0,149.0838,149.2921,148.966,149.2921,19994.0
2022-03-28 10:05:00,164.8,164.89,164.43,164.72,42430.0,149.2558,149.3374,148.9207,149.1834,42430.0
2022-03-28 10:10:00,164.68,164.96,164.63,164.82,31348.0,149.1472,149.4008,149.1019,149.274,31348.0
2022-03-28 10:15:00,164.84,165.09,164.8,164.95,26953.0,149.2921,149.5185,149.2558,149.3917,26953.0
2022-03-28 10:20:00,164.96,165.26,164.96,165.14,37908.0,149.4008,149.6725,149.4008,149.5638,37908.0
2022-03-28 10:25:00,165.16,165.19,164.95,165.03,16412.0,149.5819,149.6091,149.3917,149.4641,16412.0
2022-03-28 10:30:00,165.08,165.08,164.49,164.58,19936.0,149.5094,149.5094,148.9751,149.0566,19936.0
2022-03-28 10:35:00,164.61,164.69,164.5,164.53,32830.0,149.0838,149.1562,148.9841,149.0113,32830.0
2022-03-28 10:40:00,164.56,164.69,164.49,164.49,14169.0,149.0385,149.1562,148.9751,148.9751,14169.0
2022-03-28 10:45:00,164.48,164.52,164.33,164.41,28980.0,148.966,149.0023,148.8302,148.9026,28980.0
2022-03-28 10:50:00,164.37,164.49,164.29,164.34,25775.0,148.8664,148.9751,148.7939,148.8392,25775.0
2022-03-28 10:55:00,164.31,164.52,164.31,164.47,22339.0,148.8121,149.0023,148.8121,148.957,22339.0
2022-03-28 11:00:00,164.48,164.48,164.06,164.11,33370.0,148.966,148.966,148.5856,148.6309,33370.0
2022-03-28 11:05:00,164.11,164.33,164.02,164.28,16008.0,148.6309,148.8302,148.5494,148.7849,16008.0
2022-03-28 11:10:00,164.25,164.32,164.14,164.2,21821.0,148.7577,148.8211,148.6581,148.7124,21821.0
2022-03-28 11:15:00,164.2,164.23,164.1,164.15,16972.0,148.7124,148.7396,148.6219,148.6672,16972.0
2022-03-28 11:20:00,164.18,164.39,164.18,164.35,18137.0,148.6943,148.8845,148.6943,148.8483,18137.0
2022-03-28 11:25:00,164.35,164.35,164.17,164.25,18304.0,148.8483,148.8483,148.6853,148.7577,18304.0
2022-03-28 11:30:00,164.3,164.39,164.1,164.1,18629.0,148.803,148.8845,148.6219,148.6219,18629.0
2022-03-28 11:35:00,164.12,164.2,164.02,164.13,14899.0,148.64,148.7124,148.5494,148.649,14899.0
2022-03-28 11:40:00,164.1,164.13,163.98,164.03,15399.0,148.6219,148.649,148.5132,148.5585,15399.0
2022-03-28 11:45:00,164.05,164.13,163.8,163.8,35523.0,148.5766,148.649,148.3502,148.3502,35523.0
2022-03-28 11:50:00,163.8,164.0,163.72,163.81,19487.0,148.3502,148.5313,148.2777,148.3592,19487.0
2022-03-28 11:55:00,163.8,163.95,163.8,163.87,12042.0,148.3502,148.486,148.3502,148.4136,12042.0
2022-03-28 12:00:00,163.87,164.03,163.87,163.92,10260.0,148.4136,148.5585,148.4136,148.4588,10260.0
2022-03-28 12:05:00,163.91,163.98,163.8,163.96,28420.0,148.4498,148.5132,148.3502,148.4951,28420.0
2022-03-28 12:10:00,163.96,163.99,163.87,163.99,27824.0,148.4951,148.5222,148.4136,148.5222,27824.0
2022-03-28 12:15:00,164.0,164.12,163.87,164.12,10434.0,148.5313,148.64,148.4136,148.64,10434.0
2022-03-28 12:20:00,164.11,164.2,164.0,164.03,25626.0,148.6309,148.7124,148.5313,148.5585,25626.0
2022-03-28 12:25:00,164.07,164.08,163.86,163.89,18959.0,148.5947,148.6038,148.4045,148.4317,18959.0
2022-03-28 12:30:00,163.9,164.02,163.87,163.94,13677.0,148.4407,148.5494,148.4136,148.477,13677.0
2022-03-28 12:35:00,163.94,164.1,163.86,164.1,25022.0,148.477,148.6219,148.4045,148.6219,25022.0
2022-03-28 12:40:00,164.11,164.17,164.03,164.17,20733.0,148.6309,148.6853,148.5585,148.6853,20733.0
2022-03-28 12:45:00,164.17,164.26,164.09,164.22,12540.0,148.6853,148.7668,148.6128,148.7305,12540.0
2022-03-28 12:50:00,164.21,164.24,163.96,164.07,24451.0,148.7215,148.7487,148.4951,148.5947,24451.0
2022-03-28 12:55:00,164.09,164.28,164.02,164.11,26324.0,148.6128,148.7849,148.5494,148.6309,26324.0
2022-03-28 13:00:00,164.15,164.19,164.08,164.14,6689.0,148.6672,148.7034,148.6038,148.6581,6689.0
2022-03-28 13:05:00,164.12,164.13,163.86,163.93,17703.0,148.64,148.649,148.4045,148.4679,17703.0
2022-03-28 13:10:00,163.94,164.05,163.85,164.05,32506.0,148.477,148.5766,148.3954,148.5766,32506.0
2022-03-28 13:15:00,164.05,164.11,163.98,164.01,17222.0,148.5766,148.6309,148.5132,148.5404,17222.0
2022-03-28 13:20:00,164.01,164.08,163.95,164.01,15662.0,148.5404,148.6038,148.486,148.5404,15662.0
2022-03-28 13:25:00,163.98,164.0,163.79,163.86,20508.0,148.5132,148.5313,148.3411,148.4045,20508.0
2022-03-28 13:30:00,163.84,163.87,163.75,163.84,9523.0,148.3864,148.4136,148.3049,148.3864,9523.0
2022-03-28 13:35:00,163.81,163.91,163.71,163.91,17018.0,148.3592,148.4498,148.2687,148.4498,17018.0
2022-03-28 13:40:00,163.9,164.04,163.88,164.03,15195.0,148.4407,148.5675,148.4226,148.5585,15195.0
2022-03-28 13:45:00,164.04,164.06,163.94,163.99,9508.0,148.5675,148.5856,148.477,148.5222,9508.0
2022-03-28 13:50:00,163.99,164.14,163.96,164.09,9810.0,148.5222,148.6581,148.4951,148.6128,9810.0
2022-03-28 13:55:00,164.09,164.16,164.0,164.16,15790.0,148.6128,148.6762,148.5313,148.6762,15790.0
2022-03-28 14:00:00,164.16,164.17,164.01,164.13,14802.0,148.6762,148.6853,148.5404,148.649,14802.0
2022-03-28 14:05:00,164.1,164.13,164.01,164.11,27872.0,148.6219,148.649,148.5404,148.6309,27872.0
2022-03-28 14:10:00,164.12,164.29,164.12,164.29,13352.0,148.64,148.7939,148.64,148.7939,13352.0
2022-03-28 14:15:00,164.27,164.32,164.15,164.17,16355.0,148.7758,148.8211,148.6672,148.6853,16355.0
2022-03-28 14:20:00,164.16,164.33,164.13,164.33,19105.0,148.6762,148.8302,148.649,148.8302,19105.0
2022-03-28 14:25:00,164.33,164.45,164.29,164.35,23306.0,148.8302,148.9389,148.7939,148.8483,23306.0
2022-03-28 14:30:00,164.36,164.53,164.33,164.39,41432.0,148.8573,149.0113,148.8302,148.8845,41432.0
2022-03-28 14:35:00,164.43,164.44,164.3,164.38,22758.0,148.9207,148.9298,148.803,148.8755,22758.0
2022-03-28 14:40:00,164.38,164.78,164.32,164.65,45129.0,148.8755,149.2377,148.8211,149.12,45129.0
2022-03-28 14:45:00,164.66,164.69,164.58,164.59,12140.0,149.129,149.1562,149.0566,149.0657,12140.0
2022-03-28 14:50:00,164.58,164.68,164.58,164.65,7643.0,149.0566,149.1472,149.0566,149.12,7643.0
2022-03-28 14:55:00,164.66,164.9,164.62,164.89,26493.0,149.129,149.3464,149.0928,149.3374,26493.0
2022-03-28 15:00:00,164.91,164.94,164.59,164.69,22664.0,149.3555,149.3826,149.0657,149.1562,22664.0
2022-03-28 15:05:00,164.69,164.8,164.64,164.75,14845.0,149.1562,149.2558,149.1109,149.2106,14845.0
2022-03-28 15:10:00,164.79,164.79,164.65,164.75,18410.0,149.2468,149.2468,149.12,149.2106,18410.0
2022-03-28 15:15:00,164.77,164.79,164.69,164.75,13462.0,149.2287,149.2468,149.1562,149.2106,13462.0
2022-03-28 15:20:00,164.76,164.89,164.7,164.86,19362.0,149.2196,149.3374,149.1653,149.3102,19362.0
2022-03-28 15:25:00,164.85,164.9,164.79,164.9,23633.0,149.3011,149.3464,149.2468,149.3464,23633.0
2022-03-28 15:30:00,164.9,165.21,164.84,165.19,32579.0,149.3464,149.6272,149.2921,149.6091,32579.0
2022-03-28 15:35:00,165.22,165.34,165.12,165.18,26807.0,149.6362,149.7449,149.5457,149.6,26807.0
2022-03-28 15:40:00,165.17,165.34,165.08,165.34,31138.0,149.5909,149.7449,149.5094,149.7449,31138.0
2022-03-28 15:45:00,165.34,165.43,165.23,165.43,41551.0,149.7449,149.8264,149.6453,149.8264,41551.0
2022-03-28 15:50:00,165.42,165.5,165.21,165.45,82154.0,149.8174,149.8898,149.6272,149.8445,82154.0
2022-03-28 15:55:00,165.46,165.77,165.42,165.77,161526.0,149.8536,150.1344,149.8174,150.1344,161526.0
2022-03-29 09:30:00,167.25,168.06,166.58,167.89,162825.0,151.4748,152.2084,150.868,152.0544,162825.0
2022-03-29 09:35:00,167.94,168.28,167.65,168.08,53923.0,152.0997,152.4076,151.837,152.2265,53923.0
2022-03-29 09:40:00,168.21,168.58,168.12,168.24,84422.0,152.3442,152.6793,152.2627,152.3714,84422.0
2022-03-29 09:45:00,168.2,168.36,167.86,168.36,48861.0,152.3352,152.4801,152.0272,152.4801,48861.0
2022-03-29 09:50:00,168.38,168.46,167.68,167.9,39450.0,152.4982,152.5706,151.8642,152.0634,39450.0
2022-03-29 09:55:00,167.85,167.91,167.63,167.79,34624.0,152.0182,152.0725,151.8189,151.9638,34624.0
2022-03-29 10:00:00,167.81,168.13,167.78,168.1,26167.0,151.9819,152.2718,151.9548,152.2446,26167.0
2022-03-29 10:05:00,168.18,168.38,168.1,168.29,31825.0,152.317,152.4982,152.2446,152.4167,31825.0
2022-03-29 10:10:00,168.32,168.35,167.9,168.1,26078.0,152.4438,152.471,152.0634,152.2446,26078.0
2022-03-29 10:15:00,168.11,168.29,168.04,168.04,18645.0,152.2536,152.4167,152.1902,152.1902,18645.0
2022-03-29 10:20:00,168.02,168.02,167.54,167.62,24624.0,152.1721,152.1721,151.7374,151.8099,24624.0
2022-03-29 10:25:00,167.64,167.79,167.49,167.78,22218.0,151.828,151.9638,151.6921,151.9548,22218.0
2022-03-29 10:30:00,167.81,167.94,167.59,167.59,23605.0,151.9819,152.0997,151.7827,151.7827,23605.0
2022-03-29 10:35:00,167.59,167.65,167.35,167.49,27869.0,151.7827,151.837,151.5653,151.6921,27869.0
2022-03-29 10:40:00,167.51,167.54,167.22,167.27,26917.0,151.7102,151.7374,151.4476,151.4929,26917.0
2022-03-29 10:45:00,167.29,167.41,167.09,167.22,22912.0,151.511,151.6197,151.3298,151.4476,22912.0
2022-03-29 10:50:00,167.25,167.37,167.15,167.2,15934.0,151.4748,151.5834,151.3842,151.4295,15934.0
2022-03-29 10:55:00,167.24,167.7,167.11,167.65,48410.0,151.4657,151.8823,151.348,151.837,48410.0
2022-03-29 11:00:00,167.62,167.7,167.48,167.56,20974.0,151.8099,151.8823,151.6831,151.7555,20974.0
2022-03-29 11:05:00,167.55,167.76,167.55,167.7,13143.0,151.7465,151.9367,151.7465,151.8823,13143.0
2022-03-29 11:10:00,167.69,167.69,167.41,167.5,54192.0,151.8733,151.8733,151.6197,151.7012,54192.0
2022-03-29 11:15:00,167.5,167.83,167.48,167.79,35740.0,151.7012,152.0,151.6831,151.9638,35740.0
2022-03-29 11:20:00,167.77,167.9,167.76,167.84,24669.0,151.9457,152.0634,151.9367,152.0091,24669.0
2022-03-29 11:25:00,167.85,167.91,167.74,167.87,17555.0,152.0182,152.0725,151.9185,152.0363,17555.0
2022-03-29 11:30:00,167.87,168.16,167.84,168.01,17114.0,152.0363,152.2989,152.0091,152.1631,17114.0
2022-03-29 11:35:00,167.97,168.06,167.8,167.82,10695.0,152.1268,152.2084,151.9729,151.991,10695.0
2022-03-29 11:40:00,167.81,167.87,167.64,167.7,17392.0,151.9819,152.0363,151.828,151.8823,17392.0
2022-03-29 11:45:00,167.7,167.7,167.52,167.69,27429.0,151.8823,151.8823,151.7193,151.8733,27429.0
2022-03-29 11:50:00,167.69,167.73,167.55,167.63,24500.0,151.8733,151.9095,151.7465,151.8189,24500.0
2022-03-29 11:55:00,167.63,167.67,167.56,167.64,24071.0,151.8189,151.8551,151.7555,151.828,24071.0
2022-03-29 12:00:00,167.64,167.71,167.58,167.69,62393.0,151.828,151.8914,151.7736,151.8733,62393.0
2022-03-29 12:05:00,167.69,167.75,167.6,167.67,26144.0,151.8733,151.9276,151.7917,151.8551,26144.0
2022-03-29 12:10:00,167.66,167.67,167.54,167.58,23358.0,151.8461,151.8551,151.7374,151.7736,23358.0
2022-03-29 12:15:00,167.59,167.63,167.37,167.39,35127.0,151.7827,151.8189,151.5834,151.6016,35127.0
2022-03-29 12:20:00,167.38,167.39,167.12,167.13,20453.0,151.5925,151.6016,151.357,151.3661,20453.0
2022-03-29 12:25:00,167.1,167.15,166.94,166.94,21674.0,151.3389,151.3842,151.194,151.194,21674.0
2022-03-29 12:30:00,166.92,166.99,166.8,166.8,13142.0,151.1759,151.2393,151.0672,151.0672,13142.0
2022-03-29 12:35:00,166.81,166.92,166.79,166.87,9673.0,151.0763,151.1759,151.0581,151.1306,9673.0
2022-03-29 12:40:00,166.91,167.0,166.83,166.95,9820.0,151.1668,151.2483,151.0944,151.2031,9820.0
2022-03-29 12:45:00,166.92,167.05,166.85,166.86,10022.0,151.1759,151.2936,151.1125,151.1215,10022.0
2022-03-29 12:50:00,166.86,166.86,166.72,166.73,18856.0,151.1215,151.1215,150.9947,151.0038,18856.0
2022-03-29 12:55:00,166.73,166.81,166.71,166.71,13002.0,151.0038,151.0763,150.9857,150.9857,13002.0
2022-03-29 13:00:00,166.72,166.82,166.67,166.77,10690.0,150.9947,151.0853,150.9495,151.04,10690.0
2022-03-29 13:05:00,166.78,166.82,166.67,166.69,8274.0,151.0491,151.0853,150.9495,150.9676,8274.0
2022-03-29 13:10:00,166.68,166.75,166.63,166.64,12528.0,150.9585,151.0219,150.9132,150.9223,12528.0
2022-03-29 13:15:00,166.62,166.69,166.6,166.66,9099.0,150.9042,150.9676,150.8861,150.9404,9099.0
2022-03-29 13:20:00,166.67,166.67,166.37,166.38,9818.0,150.9495,150.9495,150.6778,150.6868,9818.0
2022-03-29 13:25:00,166.41,166.53,166.37,166.47,8324.0,150.714,150.8227,150.6778,150.7683,8324.0
2022-03-29 13:30:00,166.46,166.5,166.39,166.47,14538.0,150.7593,150.7955,150.6959,150.7683,14538.0
2022-03-29 13:35:00,166.46,166.59,166.46,166.53,9453.0,150.7593,150.877,150.7593,150.8227,9453.0
2022-03-29 13:40:00,166.55,166.67,166.51,166.63,13004.0,150.8408,150.9495,150.8046,150.9132,13004.0
2022-03-29 13:45:00,166.61,166.92,166.56,166.8,21670.0,150.8951,151.1759,150.8498,151.0672,21670.0
2022-03-29 13:50:00,166.78,166.78,166.66,166.66,7821.0,151.0491,151.0491,150.9404,150.9404,7821.0
2022-03-29 13:55:00,166.69,166.75,166.6,166.74,9858.0,150.9676,151.0219,150.8861,151.0129,9858.0
2022-03-29 14:00:00,166.73,166.84,166.67,166.74,7603.0,151.0038,151.1034,150.9495,151.0129,7603.0
2022-03-29 14:05:00,166.74,166.79,166.63,166.79,13493.0,151.0129,151.0581,150.9132,151.0581,13493.0
2022-03-29 14:10:00,166.78,166.86,166.73,166.78,8527.0,151.0491,151.1215,151.0038,151.0491,8527.0
2022-03-29 14:15:00,166.78,166.8,166.67,166.69,9965.0,151.0491,151.0672,150.9495,150.9676,9965.0
2022-03-29 14:20:00,166.71,166.77,166.69,166.75,8941.0,150.9857,151.04,150.9676,151.0219,8941.0
2022-03-29 14:25:00,166.74,166.85,166.73,166.85,6095.0,151.0129,151.1125,151.0038,151.1125,6095.0
2022-03-29 14:30:00,166.86,167.09,166.85,167.09,7949.0,151.1215,151.3298,151.1125,151.3298,7949.0
2022-03-29 14:35:00,167.13,167.27,167.13,167.21,7845.0,151.3661,151.4929,151.3661,151.4385,7845.0
2022-03-29 14:40:00,167.21,167.31,167.16,167.3,17647.0,151.4385,151.5291,151.3932,151.52,17647.0
2022-03-29 14:45:00,167.3,167.41,167.21,167.34,23022.0,151.52,151.6197,151.4385,151.5563,23022.0
2022-03-29 14:50:00,167.29,167.3,167.16,167.25,26253.0,151.511,151.52,151.3932,151.4748,26253.0
2022-03-29 14:55:00,167.25,167.31,167.14,167.18,26400.0,151.4748,151.5291,151.3751,151.4114,26400.0
2022-03-29 15:00:00,167.17,167.38,167.16,167.38,12660.0,151.4023,151.5925,151.3932,151.5925,12660.0
2022-03-29 15:05:00,167.39,167.48,167.35,167.4,28947.0,151.6016,151.6831,151.5653,151.6106,28947.0
2022-03-29 15:10:00,167.42,167.6,167.41,167.55,20440.0,151.6287,151.7917,151.6197,151.7465,20440.0
2022-03-29 15:15:00,167.51,167.51,167.29,167.38,26442.0,151.7102,151.7102,151.511,151.5925,26442.0
2022-03-29 15:20:00,167.38,167.6,167.36,167.51,31472.0,151.5925,151.7917,151.5744,151.7102,31472.0
2022-03-29 15:25:00,167.51,167.58,167.39,167.57,18005.0,151.7102,151.7736,151.6016,151.7646,18005.0
2022-03-29 15:30:00,167.57,167.84,167.53,167.84,24331.0,151.7646,152.0091,151.7283,152.0091,24331.0
2022-03-29 15:35:00,167.83,167.9,167.77,167.8,21604.0,152.0,152.0634,151.9457,151.9729,21604.0
2022-03-29 15:40:00,167.81,167.84,167.62,167.74,24837.0,151.9819,152.0091,151.8099,151.9185,24837.0
2022-03-29 15:45:00,167.75,168.02,167.75,168.02,38669.0,151.9276,152.1721,151.9276,152.1721,38669.0
2022-03-29 15:50:00,167.99,168.15,167.93,167.97,85760.0,152.145,152.2899,152.0906,152.1268,85760.0
2022-03-29 15:55:00,167.98,168.26,167.88,168.26,211657.0,152.1359,152.3895,152.0453,152.3895,211657.0
2022-03-30 09:30:00,168.1,168.24,166.87,167.22,134812.0,152.2446,152.3714,151.1306,151.4476,134812.0
2022-03-30 09:35:00,167.14,167.3,166.77,166.87,40345.0,151.3751,151.52,151.04,151.1306,40345.0
2022-03-30 09:40:00,166.93,166.97,166.45,166.51,28741.0,151.1849,151.2212,150.7502,150.8046,28741.0
2022-03-30 09:45:00,166.51,167.39,166.51,167.36,22023.0,150.8046,151.6016,150.8046,151.5744,22023.0
2022-03-30 09:50:00,167.4,167.63,167.27,167.56,15635.0,151.6106,151.8189,151.4929,151.7555,15635.0
2022-03-30 09:55:00,167.52,167.57,167.2,167.37,16615.0,151.7193,151.7646,151.4295,151.5834,16615.0
2022-03-30 10:00:00,167.42,167.5,167.18,167.39,14336.0,151.6287,151.7012,151.4114,151.6016,14336.0
2022-03-30 10:05:00,167.38,167.53,166.84,166.86,18874.0,151.5925,151.7283,151.1034,151.1215,18874.0
2022-03-30 10:10:00,166.86,167.22,166.83,167.0,22468.0,151.1215,151.4476,151.0944,151.2483,22468.0
2022-03-30 10:15:00,166.99,167.0,166.66,166.7,29610.0,151.2393,151.2483,150.9404,150.9766,29610.0
2022-03-30 10:20:00,166.73,166.83,166.29,166.35,29722.0,151.0038,151.0944,150.6053,150.6596,29722.0
2022-03-30 10:25:00,166.36,166.51,166.11,166.44,25721.0,150.6687,150.8046,150.4423,150.7412,25721.0
2022-03-30 10:30:00,166.46,166.69,166.43,166.59,19677.0,150.7593,150.9676,150.7321,150.877,19677.0
2022-03-30 10:35:00,166.61,166.79,166.56,166.68,20671.0,150.8951,151.0581,150.8498,150.9585,20671.0
2022-03-30 10:40:00,166.69,166.91,166.67,166.88,15668.0,150.9676,151.1668,150.9495,151.1397,15668.0
2022-03-30 10:45:00,166.87,167.16,166.87,167.15,18775.0,151.1306,151.3932,151.1306,151.3842,18775.0
2022-03-30 10:50:00,167.18,167.27,167.08,167.21,18019.0,151.4114,151.4929,151.3208,151.4385,18019.0
2022-03-30 10:55:00,167.23,167.39,167.15,167.3,8658.0,151.4566,151.6016,151.3842,151.52,8658.0
2022-03-30 11:00:00,167.34,167.54,167.32,167.44,10079.0,151.5563,151.7374,151.5382,151.6468,10079.0
2022-03-30 11:05:00,167.46,167.48,167.38,167.38,17056.0,151.6649,151.6831,151.5925,151.5925,17056.0
2022-03-30 11:10:00,167.36,167.37,167.04,167.06,15516.0,151.5744,151.5834,151.2846,151.3027,15516.0
2022-03-30 11:15:00,167.02,167.09,166.81,167.07,16420.0,151.2665,151.3298,151.0763,151.3117,16420.0
2022-03-30 11:20:00,167.03,167.27,167.01,167.27,16623.0,151.2755,151.4929,151.2574,151.4929,16623.0
2022-03-30 11:25:00,167.3,167.56,167.27,167.44,16982.0,151.52,151.7555,151.4929,151.6468,16982.0
2022-03-30 11:30:00,167.41,167.41,167.19,167.22,27115.0,151.6197,151.6197,151.4204,151.4476,27115.0
2022-03-30 11:35:00,167.25,167.38,167.21,167.24,16121.0,151.4748,151.5925,151.4385,151.4657,16121.0
2022-03-30 11:40:00,167.27,167.34,167.17,167.3,7666.0,151.4929,151.5563,151.4023,151.52,7666.0
2022-03-30 11:45:00,167.3,167.38,167.27,167.38,9903.0,151.52,151.5925,151.4929,151.5925,9903.0
2022-03-30 11:50:00,167.37,167.47,167.35,167.36,6518.0,151.5834,151.674,151.5653,151.5744,6518.0
2022-03-30 11:55:00,167.33,167.37,167.22,167.37,4842.0,151.5472,151.5834,151.4476,151.5834,4842.0
2022-03-30 12:00:00,167.39,167.48,167.3,167.38,9287.0,151.6016,151.6831,151.52,151.5925,9287.0
2022-03-30 12:05:00,167.36,167.45,167.31,167.33,8802.0,151.5744,151.6559,151.5291,151.5472,8802.0
2022-03-30 12:10:00,167.38,167.42,167.28,167.38,12542.0,151.5925,151.6287,151.5019,151.5925,12542.0
2022-03-30 12:15:00,167.35,167.39,167.28,167.35,9596.0,151.5653,151.6016,151.5019,151.5653,9596.0
2022-03-30 12:20:00,167.3,167.3,167.16,167.27,16366.0,151.52,151.52,151.3932,151.4929,16366.0
2022-03-30 12:25:00,167.25,167.28,167.22,167.25,10792.0,151.4748,151.5019,151.4476,151.4748,10792.0
2022-03-30 12:30:00,167.28,167.31,167.15,167.29,25414.0,151.5019,151.5291,151.3842,151.511,25414.0
2022-03-30 12:35:00,167.3,167.37,167.27,167.34,5447.0,151.52,151.5834,151.4929,151.5563,5447.0
2022-03-30 12:40:00,167.36,167.46,167.31,167.44,7255.0,151.5744,151.6649,151.5291,151.6468,7255.0
2022-03-30 12:45:00,167.43,167.5,167.39,167.42,7573.0,151.6378,151.7012,151.6016,151.6287,7573.0
2022-03-30 12:50:00,167.4,167.42,167.3,167.3,5060.0,151.6106,151.6287,151.52,151.52,5060.0
2022-03-30 12:55:00,167.28,167.29,167.14,167.17,6641.0,151.5019,151.511,151.3751,151.4023,6641.0
2022-03-30 13:00:00,167.16,167.21,167.1,167.15,8263.0,151.3932,151.4385,151.3389,151.3842,8263.0
2022-03-30 13:05:00,167.19,167.19,167.06,167.11,5814.0,151.4204,151.4204,151.3027,151.348,5814.0
2022-03-30 13:10:00,167.1,167.13,167.04,167.1,6868.0,151.3389,151.3661,151.2846,151.3389,6868.0
2022-03-30 13:15:00,167.14,167.16,167.04,167.15,11280.0,151.3751,151.3932,151.2846,151.3842,11280.0
2022-03-30 13:20:00,167.19,167.29,167.15,167.26,5547.0,151.4204,151.511,151.3842,151.4838,5547.0
2022-03-30 13:25:00,167.25,167.3,167.14,167.14,8522.0,151.4748,151.52,151.3751,151.3751,8522.0
2022-03-30 13:30:00,167.15,167.18,167.08,167.08,10418.0,151.3842,151.4114,151.3208,151.3208,10418.0
2022-03-30 13:35:00,167.08,167.22,167.05,167.22,9257.0,151.3208,151.4476,151.2936,151.4476,9257.0
2022-03-30 13:40:00,167.27,167.34,167.25,167.3,5504.0,151.4929,151.5563,151.4748,151.52,5504.0
2022-03-30 13:45:00,167.29,167.4,167.21,167.34,10747.0,151.511,151.6106,151.4385,151.5563,10747.0
2022-03-30 13:50:00,167.34,167.49,167.34,167.41,8290.0,151.5563,151.6921,151.5563,151.6197,8290.0
2022-03-30 13:55:00,167.38,167.43,167.31,167.43,15756.0,151.5925,151.6378,151.5291,151.6378,15756.0
2022-03-30 14:00:00,167.43,167.64,167.42,167.63,12961.0,151.6378,151.828,151.6287,151.8189,12961.0
2022-03-30 14:05:00,167.62,167.67,167.53,167.64,7950.0,151.8099,151.8551,151.7283,151.828,7950.0
2022-03-30 14:10:00,167.69,167.78,167.64,167.75,11460.0,151.8733,151.9548,151.828,151.9276,11460.0
2022-03-30 14:15:00,167.76,167.8,167.72,167.78,8227.0,151.9367,151.9729,151.9004,151.9548,8227.0
2022-03-30 14:20:00,167.79,167.85,167.76,167.83,12152.0,151.9638,152.0182,151.9367,152.0,12152.0
2022-03-30 14:25:00,167.86,167.98,167.7,167.77,12106.0,152.0272,152.1359,151.8823,151.9457,12106.0
2022-03-30 14:30:00,167.74,167.76,167.57,167.57,20205.0,151.9185,151.9367,151.7646,151.7646,20205.0
2022-03-30 14:35:00,167.59,167.69,167.54,167.64,16391.0,151.7827,151.8733,151.7374,151.828,16391.0
2022-03-30 14:40:00,167.64,167.65,167.52,167.57,8951.0,151.828,151.837,151.7193,151.7646,8951.0
2022-03-30 14:45:00,167.55,167.61,167.53,167.59,7678.0,151.7465,151.8008,151.7283,151.7827,7678.0
2022-03-30 14:50:00,167.61,167.64,167.49,167.57,6665.0,151.8008,151.828,151.6921,151.7646,6665.0
2022-03-30 14:55:00,167.58,167.58,167.38,167.45,21240.0,151.7736,151.7736,151.5925,151.6559,21240.0
2022-03-30 15:00:00,167.43,167.55,167.38,167.53,6188.0,151.6378,151.7465,151.5925,151.7283,6188.0
2022-03-30 15:05:00,167.53,167.7,167.53,167.7,12285.0,151.7283,151.8823,151.7283,151.8823,12285.0
2022-03-30 15:10:00,167.7,167.76,167.55,167.67,19596.0,151.8823,151.9367,151.7465,151.8551,19596.0
2022-03-30 15:15:00,167.68,167.77,167.57,167.77,11083.0,151.8642,151.9457,151.7646,151.9457,11083.0
2022-03-30 15:20:00,167.74,167.8,167.65,167.69,15163.0,151.9185,151.9729,151.837,151.8733,15163.0
2022-03-30 15:25:00,167.69,167.84,167.57,167.6,18817.0,151.8733,152.0091,151.7646,151.7917,18817.0
2022-03-30 15:30:00,167.59,167.62,167.4,167.44,25075.0,151.7827,151.8099,151.6106,151.6468,25075.0
2022-03-30 15:35:00,167.45,167.6,167.45,167.54,16330.0,151.6559,151.7917,151.6559,151.7374,16330.0
2022-03-30 15:40:00,167.52,167.66,167.46,167.6,22574.0,151.7193,151.8461,151.6649,151.7917,22574.0
2022-03-30 15:45:00,167.61,167.83,167.57,167.69,36271.0,151.8008,152.0,151.7646,151.8733,36271.0
2022-03-30 15:50:00,167.67,167.78,167.35,167.68,48062.0,151.8551,151.9548,151.5653,151.8642,48062.0
2022-03-30 15:55:00,167.74,168.0,167.69,168.0,152833.0,151.9185,152.154,151.8733,152.154,152833.0
2022-03-31 09:30:00,168.38,168.82,167.76,168.72,157553.0,152.4982,152.8967,151.9367,152.8061,157553.0
2022-03-31 09:35:00,168.65,169.05,168.47,169.02,74000.0,152.7427,153.105,152.5797,153.0778,74000.0
2022-03-31 09:40:00,168.97,169.08,168.78,168.85,23641.0,153.0325,153.1321,152.8604,152.9238,23641.0
2022-03-31 09:45:00,168.79,169.3,168.74,169.12,26842.0,152.8695,153.3314,152.8242,153.1684,26842.0
2022-03-31 09:50:00,169.08,169.12,168.29,168.42,22224.0,153.1321,153.1684,152.4167,152.5344,22224.0
2022-03-31 09:55:00,168.41,168.73,168.39,168.63,15295.0,152.5253,152.8152,152.5072,152.7246,15295.0
2022-03-31 10:00:00,168.62,168.81,168.58,168.74,20415.0,152.7155,152.8876,152.6793,152.8242,20415.0
2022-03-31 10:05:00,168.76,169.03,168.47,168.47,7788.0,152.8423,153.0869,152.5797,152.5797,7788.0
2022-03-31 10:10:00,168.45,168.66,168.38,168.44,11742.0,152.5616,152.7518,152.4982,152.5525,11742.0
2022-03-31 10:15:00,168.53,168.62,168.22,168.4,15767.0,152.634,152.7155,152.3533,152.5163,15767.0
2022-03-31 10:20:00,168.37,168.46,168.24,168.28,10611.0,152.4891,152.5706,152.3714,152.4076,10611.0
2022-03-31 10:25:00,168.33,168.56,168.27,168.55,14564.0,152.4529,152.6612,152.3985,152.6521,14564.0
2022-03-31 10:30:00,168.55,168.74,168.47,168.74,11803.0,152.6521,152.8242,152.5797,152.8242,11803.0
2022-03-31 10:35:00,168.71,168.79,168.36,168.47,20741.0,152.797,152.8695,152.4801,152.5797,20741.0
2022-03-31 10:40:00,168.49,168.56,168.43,168.47,20712.0,152.5978,152.6612,152.5435,152.5797,20712.0
2022-03-31 10:45:00,168.49,168.56,168.34,168.4,28023.0,152.5978,152.6612,152.4619,152.5163,28023.0
2022-03-31 10:50:00,168.38,168.45,168.22,168.27,37941.0,152.4982,152.5616,152.3533,152.3985,37941.0
2022-03-31 10:55:00,168.31,168.35,168.21,168.29,26292.0,152.4348,152.471,152.3442,152.4167,26292.0
2022-03-31 11:00:00,168.26,168.45,168.26,168.35,44582.0,152.3895,152.5616,152.3895,152.471,44582.0
2022-03-31 11:05:00,168.34,168.47,168.31,168.4,7548.0,152.4619,152.5797,152.4348,152.5163,7548.0
2022-03-31 11:10:00,168.43,168.44,168.3,168.36,16380.0,152.5435,152.5525,152.4257,152.4801,16380.0
2022-03-31 11:15:00,168.4,168.52,168.37,168.41,46549.0,152.5163,152.625,152.4891,152.5253,46549.0
2022-03-31 11:20:00,168.39,168.47,168.32,168.37,20297.0,152.5072,152.5797,152.4438,152.4891,20297.0
2022-03-31 11:25:00,168.38,168.49,168.33,168.37,34021.0,152.4982,152.5978,152.4529,152.4891,34021.0
2022-03-31 11:30:00,168.37,168.38,168.16,168.16,19553.0,152.4891,152.4982,152.2989,152.2989,19553.0
2022-03-31 11:35:00,168.16,168.18,168.0,168.18,27981.0,152.2989,152.317,152.154,152.317,27981.0
2022-03-31 11:40:00,168.16,168.37,168.15,168.33,9877.0,152.2989,152.4891,152.2899,152.4529,9877.0
2022-03-31 11:45:00,168.33,168.49,168.31,168.34,12023.0,152.4529,152.5978,152.4348,152.4619,12023.0
2022-03-31 11:50:00,168.36,168.37,168.24,168.33,7762.0,152.4801,152.4891,152.3714,152.4529,7762.0
2022-03-31 11:55:00,168.33,168.39,168.24,168.39,10860.0,152.4529,152.5072,152.3714,152.5072,10860.0
2022-03-31 12:00:00,168.39,168.54,168.35,168.35,17224.0,152.5072,152.6431,152.471,152.471,17224.0
2022-03-31 12:05:00,168.37,168.52,168.34,168.49,23041.0,152.4891,152.625,152.4619,152.5978,23041.0
2022-03-31 12:10:00,168.49,168.49,168.36,168.43,14761.0,152.5978,152.5978,152.4801,152.5435,14761.0
2022-03-31 12:15:00,168.42,168.78,168.41,168.76,17776.0,152.5344,152.8604,152.5253,152.8423,17776.0
2022-03-31 12:20:00,168.77,168.86,168.74,168.79,16003.0,152.8514,152.9329,152.8242,152.8695,16003.0
2022-03-31 12:25:00,168.78,168.78,168.68,168.72,9725.0,152.8604,152.8604,152.7699,152.8061,9725.0
2022-03-31 12:30:00,168.71,168.98,168.7,168.97,12036.0,152.797,153.0416,152.788,153.0325,12036.0
2022-03-31 12:35:00,168.97,169.09,168.97,169.06,13641.0,153.0325,153.1412,153.0325,153.114,13641.0
2022-03-31 12:40:00,169.08,169.19,169.05,169.09,8944.0,153.1321,153.2318,153.105,153.1412,8944.0
2022-03-31 12:45:00,169.03,169.04,168.86,168.92,9629.0,153.0869,153.0959,152.9329,152.9872,9629.0
2022-03-31 12:50:00,168.93,168.99,168.89,168.99,12992.0,152.9963,153.0506,152.9601,153.0506,12992.0
2022-03-31 12:55:00,169.01,169.02,168.74,168.77,14759.0,153.0688,153.0778,152.8242,152.8514,14759.0
2022-03-31 13:00:00,168.78,168.78,168.61,168.62,14771.0,152.8604,152.8604,152.7065,152.7155,14771.0
2022-03-31 13:05:00,168.62,168.66,168.54,168.58,23060.0,152.7155,152.7518,152.6431,152.6793,23060.0
2022-03-31 13:10:00,168.59,168.71,168.55,168.63,18151.0,152.6884,152.797,152.6521,152.7246,18151.0
2022-03-31 13:15:00,168.61,168.77,168.58,168.73,14798.0,152.7065,152.8514,152.6793,152.8152,14798.0
2022-03-31 13:20:00,168.67,168.7,168.61,168.65,16096.0,152.7608,152.788,152.7065,152.7427,16096.0
2022-03-31 13:25:00,168.66,168.85,168.64,168.8,19890.0,152.7518,152.9238,152.7336,152.8786,19890.0
2022-03-31 13:30:00,168.78,168.9,168.76,168.82,14590.0,152.8604,152.9691,152.8423,152.8967,14590.0
2022-03-31 13:35:00,168.81,168.81,168.64,168.81,18169.0,152.8876,152.8876,152.7336,152.8876,18169.0
2022-03-31 13:40:00,168.81,168.83,168.76,168.8,9922.0,152.8876,152.9057,152.8423,152.8786,9922.0
2022-03-31 13:45:00,168.74,168.76,168.63,168.69,14675.0,152.8242,152.8423,152.7246,152.7789,14675.0
2022-03-31 13:50:00,168.7,168.87,168.67,168.78,11972.0,152.788,152.942,152.7608,152.8604,11972.0
2022-03-31 13:55:00,168.77,168.94,168.77,168.88,12349.0,152.8514,153.0054,152.8514,152.951,12349.0
2022-03-31 14:00:00,168.84,168.85,168.8,168.84,10615.0,152.9148,152.9238,152.8786,152.9148,10615.0
2022-03-31 14:05:00,168.83,168.9,168.77,168.83,11853.0,152.9057,152.9691,152.8514,152.9057,11853.0
2022-03-31 14:10:00,168.82,168.82,168.66,168.66,21360.0,152.8967,152.8967,152.7518,152.7518,21360.0
2022-03-31 14:15:00,168.65,168.67,168.53,168.57,17810.0,152.7427,152.7608,152.634,152.6703,17810.0
2022-03-31 14:20:00,168.58,168.67,168.57,168.6,21706.0,152.6793,152.7608,152.6703,152.6974,21706.0
2022-03-31 14:25:00,168.6,168.69,168.54,168.69,16487.0,152.6974,152.7789,152.6431,152.7789,16487.0
2022-03-31 14:30:00,168.67,168.69,168.52,168.53,11650.0,152.7608,152.7789,152.625,152.634,11650.0
2022-03-31 14:35:00,168.57,168.65,168.48,168.5,28815.0,152.6703,152.7427,152.5887,152.6069,28815.0
2022-03-31 14:40:00,168.52,168.55,168.39,168.45,11588.0,152.625,152.6521,152.5072,152.5616,11588.0
2022-03-31 14:45:00,168.47,168.61,168.42,168.48,15421.0,152.5797,152.7065,152.5344,152.5887,15421.0
2022-03-31 14:50:00,168.46,168.63,168.44,168.6,14012.0,152.5706,152.7246,152.5525,152.6974,14012.0
2022-03-31 14:55:00,168.6,168.71,168.58,168.71,15672.0,152.6974,152.797,152.6793,152.797,15672.0
2022-03-31 15:00:00,168.73,168.9,168.73,168.82,31979.0,152.8152,152.9691,152.8152,152.8967,31979.0
2022-03-31 15:05:00,168.84,168.95,168.82,168.88,15423.0,152.9148,153.0144,152.8967,152.951,15423.0
2022-03-31 15:10:00,168.9,168.91,168.67,168.7,21587.0,152.9691,152.9782,152.7608,152.788,21587.0
2022-03-31 15:15:00,168.7,168.7,168.53,168.53,18193.0,152.788,152.788,152.634,152.634,18193.0
2022-03-31 15:20:00,168.52,168.53,168.34,168.38,27749.0,152.625,152.634,152.4619,152.4982,27749.0
2022-03-31 15:25:00,168.38,168.47,168.34,168.41,23589.0,152.4982,152.5797,152.4619,152.5253,23589.0
2022-03-31 15:30:00,168.42,168.45,168.13,168.2,35842.0,152.5344,152.5616,152.2718,152.3352,35842.0
2022-03-31 15:35:00,168.22,168.41,168.16,168.31,41541.0,152.3533,152.5253,152.2989,152.4348,41541.0
2022-03-31 15:40:00,168.3,168.3,168.1,168.11,39232.0,152.4257,152.4257,152.2446,152.2536,39232.0
2022-03-31 15:45:00,168.1,168.32,168.1,168.16,56972.0,152.2446,152.4438,152.2446,152.2989,56972.0
2022-03-31 15:50:00,168.1,168.16,167.5,167.73,291925.0,152.2446,152.2989,151.7012,151.9095,291925.0
2022-03-31 15:55:00,167.76,168.05,167.27,167.32,628046.0,151.9367,152.1993,151.4929,151.5382,628046.0
2022-04-01 09:30:00,167.89,168.33,167.39,167.72,129935.0,152.0544,152.4529,151.6016,151.9004,129935.0
2022-04-01 09:35:00,167.75,168.0,167.61,167.94,35618.0,151.9276,152.154,151.8008,152.0997,35618.0
2022-04-01 09:40:00,167.96,167.97,167.37,167.61,33538.0,152.1178,152.1268,151.5834,151.8008,33538.0
2022-04-01 09:45:00,167.64,168.55,167.59,168.49,26148.0,151.828,152.6521,151.7827,152.5978,26148.0
2022-04-01 09:50:00,168.55,168.65,168.01,168.02,30693.0,152.6521,152.7427,152.1631,152.1721,30693.0
2022-04-01 09:55:00,168.02,168.12,167.65,167.81,15859.0,152.1721,152.2627,151.837,151.9819,15859.0
2022-04-01 10:00:00,167.8,168.28,167.74,167.97,23617.0,151.9729,152.4076,151.9185,152.1268,23617.0
2022-04-01 10:05:00,168.01,168.38,168.01,168.15,34810.0,152.1631,152.4982,152.1631,152.2899,34810.0
2022-04-01 10:10:00,168.17,168.38,168.09,168.31,19493.0,152.308,152.4982,152.2355,152.4348,19493.0
2022-04-01 10:15:00,168.32,168.33,168.1,168.15,8877.0,152.4438,152.4529,152.2446,152.2899,8877.0
2022-04-01 10:20:00,168.14,168.19,168.05,168.14,8412.0,152.2808,152.3261,152.1993,152.2808,8412.0
2022-04-01 10:25:00,168.14,168.17,167.81,167.84,7314.0,152.2808,152.308,151.9819,152.0091,7314.0
2022-04-01 10:30:00,167.78,167.78,167.5,167.58,12885.0,151.9548,151.9548,151.7012,151.7736,12885.0
2022-04-01 10:35:00,167.54,167.59,167.37,167.56,20332.0,151.7374,151.7827,151.5834,151.7555,20332.0
2022-04-01 10:40:00,167.56,167.74,167.52,167.67,20073.0,151.7555,151.9185,151.7193,151.8551,20073.0
2022-04-01 10:45:00,167.69,167.93,167.68,167.81,22830.0,151.8733,152.0906,151.8642,151.9819,22830.0
2022-04-01 10:50:00,167.78,167.96,167.72,167.96,24543.0,151.9548,152.1178,151.9004,152.1178,24543.0
2022-04-01 10:55:00,167.95,167.96,167.77,167.84,42932.0,152.1087,152.1178,151.9457,152.0091,42932.0
2022-04-01 11:00:00,167.81,167.83,167.55,167.6,9182.0,151.9819,152.0,151.7465,151.7917,9182.0
2022-04-01 11:05:00,167.61,167.72,167.55,167.67,12869.0,151.8008,151.9004,151.7465,151.8551,12869.0
2022-04-01 11:10:00,167.68,167.68,167.56,167.65,7959.0,151.8642,151.8642,151.7555,151.837,7959.0
2022-04-01 11:15:00,167.68,167.99,167.65,167.99,6617.0,151.8642,152.145,151.837,152.145,6617.0
2022-04-01 11:20:00,167.95,168.05,167.9,168.02,9594.0,152.1087,152.1993,152.0634,152.1721,9594.0
2022-04-01 11:25:00,168.03,168.22,167.99,168.02,8743.0,152.1812,152.3533,152.145,152.1721,8743.0
2022-04-01 11:30:00,167.98,167.98,167.88,167.94,7345.0,152.1359,152.1359,152.0453,152.0997,7345.0
2022-04-01 11:35:00,167.95,167.95,167.75,167.87,9211.0,152.1087,152.1087,151.9276,152.0363,9211.0
2022-04-01 11:40:00,167.83,167.87,167.75,167.78,6406.0,152.0,152.0363,151.9276,151.9548,6406.0
2022-04-01 11:45:00,167.74,167.83,167.69,167.77,13119.0,151.9185,152.0,151.8733,151.9457,13119.0
2022-04-01 11:50:00,167.76,168.01,167.68,167.99,11196.0,151.9367,152.1631,151.8642,152.145,11196.0
2022-04-01 11:55:00,168.0,168.03,167.88,167.92,12514.0,152.154,152.1812,152.0453,152.0816,12514.0
2022-04-01 12:00:00,167.93,168.03,167.92,167.95,10063.0,152.0906,152.1812,152.0816,152.1087,10063.0
2022-04-01 12:05:00,167.94,167.94,167.73,167.77,12936.0,152.0997,152.0997,151.9095,151.9457,12936.0
2022-04-01 12:10:00,167.77,167.93,167.75,167.92,18695.0,151.9457,152.0906,151.9276,152.0816,18695.0
2022-04-01 12:15:00,167.93,168.22,167.93,168.17,16387.0,152.0906,152.3533,152.0906,152.308,16387.0
2022-04-01 12:20:00,168.17,168.17,167.92,167.95,4881.0,152.308,152.308,152.0816,152.1087,4881.0
2022-04-01 12:25:00,167.92,168.0,167.82,167.98,7148.0,152.0816,152.154,151.991,152.1359,7148.0
2022-04-01 12:30:00,167.96,167.96,167.81,167.92,10535.0,152.1178,152.1178,151.9819,152.0816,10535.0
2022-04-01 12:35:00,167.92,167.99,167.91,167.99,7254.0,152.0816,152.145,152.0725,152.145,7254.0
2022-04-01 12:40:00,167.97,168.1,167.92,168.06,8799.0,152.1268,152.2446,152.0816,152.2084,8799.0
2022-04-01 12:45:00,168.06,168.13,167.99,168.13,7302.0,152.2084,152.2718,152.145,152.2718,7302.0
2022-04-01 12:50:00,168.11,168.14,168.03,168.11,9518.0,152.2536,152.2808,152.1812,152.2536,9518.0
2022-04-01 12:55:00,168.12,168.25,168.08,168.12,9873.0,152.2627,152.3804,152.2265,152.2627,9873.0
2022-04-01 13:00:00,168.13,168.19,168.08,168.13,9903.0,152.2718,152.3261,152.2265,152.2718,9903.0
2022-04-01 13:05:00,168.14,168.21,168.06,168.06,5163.0,152.2808,152.3442,152.2084,152.2084,5163.0
2022-04-01 13:10:00,168.03,168.11,167.96,168.11,7090.0,152.1812,152.2536,152.1178,152.2536,7090.0
2022-04-01 13:15:00,168.06,168.08,168.01,168.04,4911.0,152.2084,152.2265,152.1631,152.1902,4911.0
2022-04-01 13:20:00,168.03,168.06,167.93,168.06,5371.0,152.1812,152.2084,152.0906,152.2084,5371.0
2022-04-01 13:25:00,168.06,168.06,167.92,167.96,8370.0,152.2084,152.2084,152.0816,152.1178,8370.0
2022-04-01 13:30:00,167.97,168.02,167.92,167.98,6986.0,152.1268,152.1721,152.0816,152.1359,6986.0
2022-04-01 13:35:00,167.95,168.11,167.95,168.11,7029.0,152.1087,152.2536,152.1087,152.2536,7029.0
2022-04-01 13:40:00,168.1,168.11,168.01,168.08,17099.0,152.2446,152.2536,152.1631,152.2265,17099.0
2022-04-01 13:45:00,168.07,168.26,168.06,168.18,10752.0,152.2174,152.3895,152.2084,152.317,10752.0
2022-04-01 13:50:00,168.17,168.29,168.17,168.25,14157.0,152.308,152.4167,152.308,152.3804,14157.0
2022-04-01 13:55:00,168.22,168.44,168.21,168.42,20511.0,152.3533,152.5525,152.3442,152.5344,20511.0
2022-04-01 14:00:00,168.41,168.73,168.38,168.71,11065.0,152.5253,152.8152,152.4982,152.797,11065.0
2022-04-01 14:05:00,168.75,168.9,168.73,168.79,16840.0,152.8333,152.9691,152.8152,152.8695,16840.0
2022-04-01 14:10:00,168.8,168.95,168.76,168.95,10264.0,152.8786,153.0144,152.8423,153.0144,10264.0
2022-04-01 14:15:00,168.93,168.94,168.81,168.85,29539.0,152.9963,153.0054,152.8876,152.9238,29539.0
2022-04-01 14:20:00,168.86,169.08,168.85,168.95,20396.0,152.9329,153.1321,152.9238,153.0144,20396.0
2022-04-01 14:25:00,168.96,169.1,168.94,169.08,15613.0,153.0235,153.1503,153.0054,153.1321,15613.0
2022-04-01 14:30:00,169.1,169.16,168.98,169.13,11708.0,153.1503,153.2046,153.0416,153.1774,11708.0
2022-04-01 14:35:00,169.13,169.14,169.0,169.03,11305.0,153.1774,153.1865,153.0597,153.0869,11305.0
2022-04-01 14:40:00,169.02,169.08,168.94,169.08,12736.0,153.0778,153.1321,153.0054,153.1321,12736.0
2022-04-01 14:45:00,169.09,169.09,168.95,169.01,13076.0,153.1412,153.1412,153.0144,153.0688,13076.0
2022-04-01 14:50:00,169.02,169.03,168.92,168.97,10627.0,153.0778,153.0869,152.9872,153.0325,10627.0
2022-04-01 14:55:00,168.98,169.04,168.93,168.98,12979.0,153.0416,153.0959,152.9963,153.0416,12979.0
2022-04-01 15:00:00,168.99,169.21,168.98,169.08,14822.0,153.0506,153.2499,153.0416,153.1321,14822.0
2022-04-01 15:05:00,169.06,169.18,169.06,169.12,12923.0,153.114,153.2227,153.114,153.1684,12923.0
2022-04-01 15:10:00,169.12,169.2,169.06,169.16,24154.0,153.1684,153.2408,153.114,153.2046,24154.0
2022-04-01 15:15:00,169.18,169.25,169.06,169.06,20210.0,153.2227,153.2861,153.114,153.114,20210.0
2022-04-01 15:20:00,169.06,169.26,169.03,169.23,15206.0,153.114,153.2952,153.0869,153.268,15206.0
2022-04-01 15:25:00,169.23,169.27,169.02,169.15,24303.0,153.268,153.3042,153.0778,153.1955,24303.0
2022-04-01 15:30:00,169.15,169.18,169.0,169.06,20523.0,153.1955,153.2227,153.0597,153.114,20523.0
2022-04-01 15:35:00,169.06,169.15,168.98,168.99,19085.0,153.114,153.1955,153.0416,153.0506,19085.0
2022-04-01 15:40:00,168.99,169.19,168.96,169.03,25359.0,153.0506,153.2318,153.0235,153.0869,25359.0
2022-04-01 15:45:00,169.02,169.13,168.92,169.12,34019.0,153.0778,153.1774,152.9872,153.1684,34019.0
2022-04-01 15:50:00,169.12,169.77,169.12,169.63,79506.0,153.1684,153.7571,153.1684,153.6303,79506.0
2022-04-01 15:55:00,169.61,169.93,169.52,169.71,154220.0,153.6122,153.902,153.5306,153.7027,154220.0
2022-04-04 09:30:00,169.26,169.35,167.67,167.85,87537.0,153.2952,153.3767,151.8551,152.0182,87537.0
2022-04-04 09:35:00,167.91,168.09,167.54,167.62,28418.0,152.0725,152.2355,151.7374,151.8099,28418.0
2022-04-04 09:40:00,167.54,167.89,167.45,167.72,32939.0,151.7374,152.0544,151.6559,151.9004,32939.0
2022-04-04 09:45:00,167.76,167.92,167.53,167.84,25992.0,151.9367,152.0816,151.7283,152.0091,25992.0
2022-04-04 09:50:00,167.87,168.45,167.84,168.33,31883.0,152.0363,152.5616,152.0091,152.4529,31883.0
2022-04-04 09:55:00,168.38,168.56,168.23,168.33,26018.0,152.4982,152.6612,152.3623,152.4529,26018.0
2022-04-04 10:00:00,168.38,168.94,168.35,168.82,27731.0,152.4982,153.0054,152.471,152.8967,27731.0
2022-04-04 10:05:00,168.82,168.95,168.37,168.41,23073.0,152.8967,153.0144,152.4891,152.5253,23073.0
2022-04-04 10:10:00,168.41,168.41,168.15,168.32,23955.0,152.5253,152.5253,152.2899,152.4438,23955.0
2022-04-04 10:15:00,168.34,168.65,168.09,168.61,19124.0,152.4619,152.7427,152.2355,152.7065,19124.0
2022-04-04 10:20:00,168.59,168.98,168.54,168.88,19674.0,152.6884,153.0416,152.6431,152.951,19674.0
2022-04-04 10:25:00,168.91,169.18,168.88,169.15,29085.0,152.9782,153.2227,152.951,153.1955,29085.0
2022-04-04 10:30:00,169.21,169.34,169.13,169.15,44359.0,153.2499,153.3676,153.1774,153.1955,44359.0
2022-04-04 10:35:00,169.17,169.29,168.81,168.81,32821.0,153.2137,153.3223,152.8876,152.8876,32821.0
2022-04-04 10:40:00,168.83,169.08,168.76,168.8,18488.0,152.9057,153.1321,152.8423,152.8786,18488.0
2022-04-04 10:45:00,168.78,168.83,168.66,168.78,13124.0,152.8604,152.9057,152.7518,152.8604,13124.0
2022-04-04 10:50:00,168.78,168.81,168.58,168.65,20944.0,152.8604,152.8876,152.6793,152.7427,20944.0
2022-04-04 10:55:00,168.65,168.74,168.49,168.67,20675.0,152.7427,152.8242,152.5978,152.7608,20675.0
2022-04-04 11:00:00,168.65,168.87,168.58,168.67,16931.0,152.7427,152.942,152.6793,152.7608,16931.0
2022-04-04 11:05:00,168.61,168.81,168.61,168.67,23253.0,152.7065,152.8876,152.7065,152.7608,23253.0
2022-04-04 11:10:00,168.67,168.84,168.62,168.73,13352.0,152.7608,152.9148,152.7155,152.8152,13352.0
2022-04-04 11:15:00,168.69,169.0,168.65,168.97,16880.0,152.7789,153.0597,152.7427,153.0325,16880.0
2022-04-04 11:20:00,168.93,169.06,168.88,169.0,10634.0,152.9963,153.114,152.951,153.0597,10634.0
2022-04-04 11:25:00,168.98,168.98,168.84,168.93,10163.0,153.0416,153.0416,152.9148,152.9963,10163.0
2022-04-04 11:30:00,168.91,168.98,168.84,168.86,13938.0,152.9782,153.0416,152.9148,152.9329,13938.0
2022-04-04 11:35:00,168.87,168.95,168.77,168.89,8315.0,152.942,153.0144,152.8514,152.9601,8315.0
2022-04-04 11:40:00,168.89,168.96,168.85,168.85,29559.0,152.9601,153.0235,152.9238,152.9238,29559.0
2022-04-04 11:45:00,168.84,168.93,168.78,168.93,15239.0,152.9148,152.9963,152.8604,152.9963,15239.0
2022-04-04 11:50:00,168.89,168.99,168.84,168.92,13333.0,152.9601,153.0506,152.9148,152.9872,13333.0
2022-04-04 11:55:00,168.91,169.09,168.86,168.88,8177.0,152.9782,153.1412,152.9329,152.951,8177.0
2022-04-04 12:00:00,168.87,168.91,168.69,168.69,8676.0,152.942,152.9782,152.7789,152.7789,8676.0
2022-04-04 12:05:00,168.71,168.95,168.68,168.89,9650.0,152.797,153.0144,152.7699,152.9601,9650.0
2022-04-04 12:10:00,168.87,168.98,168.86,168.88,7816.0,152.942,153.0416,152.9329,152.951,7816.0
2022-04-04 12:15:00,168.88,168.88,168.77,168.79,7645.0,152.951,152.951,152.8514,152.8695,7645.0
2022-04-04 12:20:00,168.78,168.79,168.63,168.77,7161.0,152.8604,152.8695,152.7246,152.8514,7161.0
2022-04-04 12:25:00,168.74,168.81,168.68,168.74,7287.0,152.8242,152.8876,152.7699,152.8242,7287.0
2022-04-04 12:30:00,168.73,168.83,168.71,168.8,7334.0,152.8152,152.9057,152.797,152.8786,7334.0
2022-04-04 12:35:00,168.77,168.78,168.59,168.59,10470.0,152.8514,152.8604,152.6884,152.6884,10470.0
2022-04-04 12:40:00,168.58,168.67,168.58,168.58,17526.0,152.6793,152.7608,152.6793,152.6793,17526.0
2022-04-04 12:45:00,168.58,168.74,168.57,168.74,21764.0,152.6793,152.8242,152.6703,152.8242,21764.0
2022-04-04 12:50:00,168.73,168.75,168.67,168.69,5208.0,152.8152,152.8333,152.7608,152.7789,5208.0
2022-04-04 12:55:00,168.69,168.73,168.63,168.7,10507.0,152.7789,152.8152,152.7246,152.788,10507.0
2022-04-04 13:00:00,168.69,168.8,168.65,168.76,7023.0,152.7789,152.8786,152.7427,152.8423,7023.0
2022-04-04 13:05:00,168.8,168.9,168.76,168.81,20412.0,152.8786,152.9691,152.8423,152.8876,20412.0
2022-04-04 13:10:00,168.86,168.94,168.81,168.83,7661.0,152.9329,153.0054,152.8876,152.9057,7661.0
2022-04-04 13:15:00,168.82,168.89,168.79,168.86,5706.0,152.8967,152.9601,152.8695,152.9329,5706.0
2022-04-04 13:20:00,168.85,168.91,168.73,168.76,5656.0,152.9238,152.9782,152.8152,152.8423,5656.0
2022-04-04 13:25:00,168.74,168.88,168.74,168.83,8484.0,152.8242,152.951,152.8242,152.9057,8484.0
2022-04-04 13:30:00,168.84,168.92,168.84,168.89,6515.0,152.9148,152.9872,152.9148,152.9601,6515.0
2022-04-04 13:35:00,168.92,169.0,168.77,168.78,11042.0,152.9872,153.0597,152.8514,152.8604,11042.0
2022-04-04 13:40:00,168.78,168.78,168.7,168.78,9178.0,152.8604,152.8604,152.788,152.8604,9178.0
2022-04-04 13:45:00,168.79,168.8,168.62,168.65,7914.0,152.8695,152.8786,152.7155,152.7427,7914.0
2022-04-04 13:50:00,168.65,168.86,168.65,168.83,17747.0,152.7427,152.9329,152.7427,152.9057,17747.0
2022-04-04 13:55:00,168.83,168.91,168.77,168.91,6339.0,152.9057,152.9782,152.8514,152.9782,6339.0
2022-04-04 14:00:00,168.91,169.06,168.91,169.01,13310.0,152.9782,153.114,152.9782,153.0688,13310.0
2022-04-04 14:05:00,169.04,169.1,168.99,169.0,15628.0,153.0959,153.1503,153.0506,153.0597,15628.0
2022-04-04 14:10:00,168.95,169.12,168.91,168.91,14203.0,153.0144,153.1684,152.9782,152.9782,14203.0
2022-04-04 14:15:00,168.93,168.93,168.85,168.87,8318.0,152.9963,152.9963,152.9238,152.942,8318.0
2022-04-04 14:20:00,168.87,168.92,168.77,168.92,30215.0,152.942,152.9872,152.8514,152.9872,30215.0
2022-04-04 14:25:00,168.89,169.03,168.88,168.98,15537.0,152.9601,153.0869,152.951,153.0416,15537.0
2022-04-04 14:30:00,168.99,169.0,168.86,168.92,8821.0,153.0506,153.0597,152.9329,152.9872,8821.0
2022-04-04 14:35:00,168.9,169.03,168.88,168.91,63012.0,152.9691,153.0869,152.951,152.9782,63012.0
2022-04-04 14:40:00,168.91,168.95,168.85,168.87,6443.0,152.9782,153.0144,152.9238,152.942,6443.0
2022-04-04 14:45:00,168.88,168.98,168.85,168.86,12527.0,152.951,153.0416,152.9238,152.9329,12527.0
2022-04-04 14:50:00,168.86,168.95,168.86,168.92,8186.0,152.9329,153.0144,152.9329,152.9872,8186.0
2022-04-04 14:55:00,168.93,168.94,168.86,168.88,8465.0,152.9963,153.0054,152.9329,152.951,8465.0
2022-04-04 15:00:00,168.87,168.89,168.78,168.87,8034.0,152.942,152.9601,152.8604,152.942,8034.0
2022-04-04 15:05:00,168.87,168.92,168.83,168.83,12389.0,152.942,152.9872,152.9057,152.9057,12389.0
2022-04-04 15:10:00,168.84,168.93,168.79,168.93,15276.0,152.9148,152.9963,152.8695,152.9963,15276.0
2022-04-04 15:15:00,168.9,168.92,168.79,168.79,11502.0,152.9691,152.9872,152.8695,152.8695,11502.0
2022-04-04 15:20:00,168.8,168.92,168.8,168.92,14416.0,152.8786,152.9872,152.8786,152.9872,14416.0
2022-04-04 15:25:00,168.94,168.94,168.76,168.83,12408.0,153.0054,153.0054,152.8423,152.9057,12408.0
2022-04-04 15:30:00,168.83,168.93,168.74,168.87,16525.0,152.9057,152.9963,152.8242,152.942,16525.0
2022-04-04 15:35:00,168.85,168.99,168.8,168.96,20776.0,152.9238,153.0506,152.8786,153.0235,20776.0
2022-04-04 15:40:00,168.97,169.03,168.87,168.91,31831.0,153.0325,153.0869,152.942,152.9782,31831.0
2022-04-04 15:45:00,168.9,169.18,168.86,169.17,32192.0,152.9691,153.2227,152.9329,153.2137,32192.0
2022-04-04 15:50:00,169.17,169.39,169.14,169.25,48197.0,153.2137,153.4129,153.1865,153.2861,48197.0
2022-04-04 15:55:00,169.23,169.39,169.1,169.34,103575.0,153.268,153.4129,153.1503,153.3676,103575.0
2022-04-05 09:30:00,168.71,169.77,168.32,169.71,119127.0,152.797,153.7571,152.4438,153.7027,119127.0
2022-04-05 09:35:00,169.74,170.41,169.64,170.38,48750.0,153.7299,154.3367,153.6393,154.3095,48750.0
2022-04-05 09:40:00,170.39,170.93,170.39,170.89,27258.0,154.3186,154.8077,154.3186,154.7714,27258.0
2022-04-05 09:45:00,170.85,170.92,170.36,170.42,28699.0,154.7352,154.7986,154.2914,154.3458,28699.0
2022-04-05 09:50:00,170.43,170.97,170.42,170.92,26013.0,154.3548,154.8439,154.3458,154.7986,26013.0
2022-04-05 09:55:00,170.92,170.94,170.71,170.72,34441.0,154.7986,154.8167,154.6084,154.6175,34441.0
2022-04-05 10:00:00,170.75,171.22,170.75,171.18,50297.0,154.6446,155.0703,154.6446,155.0341,50297.0
2022-04-05 10:05:00,171.2,171.38,171.03,171.09,51475.0,155.0522,155.2152,154.8982,154.9526,51475.0
2022-04-05 10:10:00,171.07,171.21,170.9,171.08,32995.0,154.9344,155.0612,154.7805,154.9435,32995.0
2022-04-05 10:15:00,171.09,171.1,170.78,170.86,25367.0,154.9526,154.9616,154.6718,154.7443,25367.0
2022-04-05 10:20:00,170.86,170.87,170.3,170.37,30255.0,154.7443,154.7533,154.2371,154.3005,30255.0
2022-04-05 10:25:00,170.34,170.57,170.22,170.49,20280.0,154.2733,154.4816,154.1646,154.4092,20280.0
2022-04-05 10:30:00,170.47,170.47,170.28,170.31,16097.0,154.391,154.391,154.219,154.2461,16097.0
2022-04-05 10:35:00,170.32,170.61,170.32,170.53,23178.0,154.2552,154.5178,154.2552,154.4454,23178.0
2022-04-05 10:40:00,170.52,170.96,170.52,170.84,23601.0,154.4363,154.8348,154.4363,154.7261,23601.0
2022-04-05 10:45:00,170.8,170.82,170.59,170.68,12717.0,154.6899,154.708,154.4997,154.5812,12717.0
2022-04-05 10:50:00,170.67,170.94,170.6,170.91,11980.0,154.5722,154.8167,154.5088,154.7895,11980.0
2022-04-05 10:55:00,170.89,171.05,170.83,170.83,16832.0,154.7714,154.9163,154.7171,154.7171,16832.0
2022-04-05 11:00:00,170.84,170.89,170.63,170.79,29313.0,154.7261,154.7714,154.536,154.6809,29313.0
2022-04-05 11:05:00,170.76,170.82,170.49,170.59,29781.0,154.6537,154.708,154.4092,154.4997,29781.0
2022-04-05 11:10:00,170.63,170.75,170.51,170.53,26709.0,154.536,154.6446,154.4273,154.4454,26709.0
2022-04-05 11:15:00,170.57,170.68,170.37,170.43,22888.0,154.4816,154.5812,154.3005,154.3548,22888.0
2022-04-05 11:20:00,170.46,170.63,170.41,170.53,30091.0,154.382,154.536,154.3367,154.4454,30091.0
2022-04-05 11:25:00,170.59,170.65,170.49,170.64,9304.0,154.4997,154.5541,154.4092,154.545,9304.0
2022-04-05 11:30:00,170.62,170.93,170.6,170.87,17812.0,154.5269,154.8077,154.5088,154.7533,17812.0
2022-04-05 11:35:00,170.89,170.9,170.53,170.59,12872.0,154.7714,154.7805,154.4454,154.4997,12872.0
2022-04-05 11:40:00,170.64,170.88,170.56,170.88,7946.0,154.545,154.7624,154.4726,154.7624,7946.0
2022-04-05 11:45:00,170.91,170.93,170.65,170.67,5816.0,154.7895,154.8077,154.5541,154.5722,5816.0
2022-04-05 11:50:00,170.65,170.74,170.6,170.73,6985.0,154.5541,154.6356,154.5088,154.6265,6985.0
2022-04-05 11:55:00,170.73,170.75,170.5,170.5,10989.0,154.6265,154.6446,154.4182,154.4182,10989.0
2022-04-05 12:00:00,170.48,170.61,170.36,170.61,11597.0,154.4001,154.5178,154.2914,154.5178,11597.0
2022-04-05 12:05:00,170.64,170.83,170.64,170.78,8975.0,154.545,154.7171,154.545,154.6718,8975.0
2022-04-05 12:10:00,170.77,170.82,170.67,170.81,9062.0,154.6627,154.708,154.5722,154.699,9062.0
2022-04-05 12:15:00,170.81,170.92,170.79,170.89,7854.0,154.699,154.7986,154.6809,154.7714,7854.0
2022-04-05 12:20:00,170.9,171.06,170.84,171.04,12348.0,154.7805,154.9254,154.7261,154.9073,12348.0
2022-04-05 12:25:00,171.02,171.04,170.87,170.87,10672.0,154.8892,154.9073,154.7533,154.7533,10672.0
2022-04-05 12:30:00,170.95,171.0,170.88,170.95,5399.0,154.8258,154.8711,154.7624,154.8258,5399.0
2022-04-05 12:35:00,170.96,171.06,170.93,171.04,6669.0,154.8348,154.9254,154.8077,154.9073,6669.0
2022-04-05 12:40:00,171.05,171.08,170.82,170.86,7286.0,154.9163,154.9435,154.708,154.7443,7286.0
2022-04-05 12:45:00,170.87,170.95,170.74,170.95,10644.0,154.7533,154.8258,154.6356,154.8258,10644.0
2022-04-05 12:50:00,170.9,171.05,170.82,171.01,11683.0,154.7805,154.9163,154.708,154.8801,11683.0
2022-04-05 12:55:00,170.99,171.01,170.79,170.79,16728.0,154.862,154.8801,154.6809,154.6809,16728.0
2022-04-05 13:00:00,170.75,170.75,170.55,170.62,12607.0,154.6446,154.6446,154.4635,154.5269,12607.0
2022-04-05 13:05:00,170.64,170.84,170.63,170.83,9712.0,154.545,154.7261,154.536,154.7171,9712.0
2022-04-05 13:10:00,170.81,170.86,170.67,170.67,12945.0,154.699,154.7443,154.5722,154.5722,12945.0
2022-04-05 13:15:00,170.66,170.75,170.63,170.7,10777.0,154.5631,154.6446,154.536,154.5993,10777.0
2022-04-05 13:20:00,170.73,170.85,170.71,170.76,9702.0,154.6265,154.7352,154.6084,154.6537,9702.0
2022-04-05 13:25:00,170.78,170.82,170.61,170.66,11115.0,154.6718,154.708,154.5178,154.5631,11115.0
2022-04-05 13:30:00,170.68,170.69,170.47,170.47,6374.0,154.5812,154.5903,154.391,154.391,6374.0
2022-04-05 13:35:00,170.5,170.53,170.41,170.47,9781.0,154.4182,154.4454,154.3367,154.391,9781.0
2022-04-05 13:40:00,170.45,170.59,170.35,170.48,18936.0,154.3729,154.4997,154.2824,154.4001,18936.0
2022-04-05 13:45:00,170.47,170.57,170.38,170.4,9455.0,154.391,154.4816,154.3095,154.3276,9455.0
2022-04-05 13:50:00,170.4,170.41,170.24,170.25,7723.0,154.3276,154.3367,154.1827,154.1918,7723.0
2022-04-05 13:55:00,170.24,170.31,170.2,170.2,13446.0,154.1827,154.2461,154.1465,154.1465,13446.0
2022-04-05 14:00:00,170.23,170.23,170.1,170.14,6342.0,154.1737,154.1737,154.0559,154.0922,6342.0
2022-04-05 14:05:00,170.13,170.28,170.13,170.21,15006.0,154.0831,154.219,154.0831,154.1556,15006.0
2022-04-05 14:10:00,170.21,170.28,170.15,170.17,7147.0,154.1556,154.219,154.1012,154.1193,7147.0
2022-04-05 14:15:00,170.17,170.24,170.14,170.24,7471.0,154.1193,154.1827,154.0922,154.1827,7471.0
2022-04-05 14:20:00,170.25,170.38,170.25,170.35,7368.0,154.1918,154.3095,154.1918,154.2824,7368.0
2022-04-05 14:25:00,170.39,170.45,170.28,170.3,7560.0,154.3186,154.3729,154.219,154.2371,7560.0
2022-04-05 14:30:00,170.32,170.35,170.24,170.26,8909.0,154.2552,154.2824,154.1827,154.2008,8909.0
2022-04-05 14:35:00,170.21,170.26,170.19,170.19,6345.0,154.1556,154.2008,154.1375,154.1375,6345.0
2022-04-05 14:40:00,170.16,170.32,170.15,170.29,11366.0,154.1103,154.2552,154.1012,154.228,11366.0
2022-04-05 14:45:00,170.27,170.33,170.2,170.2,8466.0,154.2099,154.2642,154.1465,154.1465,8466.0
2022-04-05 14:50:00,170.25,170.34,170.25,170.28,7559.0,154.1918,154.2733,154.1918,154.219,7559.0
2022-04-05 14:55:00,170.3,170.39,170.16,170.19,7214.0,154.2371,154.3186,154.1103,154.1375,7214.0
2022-04-05 15:00:00,170.21,170.28,170.17,170.17,8919.0,154.1556,154.219,154.1193,154.1193,8919.0
2022-04-05 15:05:00,170.17,170.17,169.99,170.16,18191.0,154.1193,154.1193,153.9563,154.1103,18191.0
2022-04-05 15:10:00,170.15,170.18,169.98,170.0,18189.0,154.1012,154.1284,153.9473,153.9654,18189.0
2022-04-05 15:15:00,170.0,170.09,169.96,170.0,10602.0,153.9654,154.0469,153.9291,153.9654,10602.0
2022-04-05 15:20:00,169.99,170.16,169.94,170.16,22585.0,153.9563,154.1103,153.911,154.1103,22585.0
2022-04-05 15:25:00,170.16,170.16,170.03,170.03,16450.0,154.1103,154.1103,153.9925,153.9925,16450.0
2022-04-05 15:30:00,170.03,170.03,169.72,169.72,23364.0,153.9925,153.9925,153.7118,153.7118,23364.0
2022-04-05 15:35:00,169.7,169.71,169.52,169.56,27137.0,153.6937,153.7027,153.5306,153.5669,27137.0
2022-04-05 15:40:00,169.54,169.67,169.49,169.57,33198.0,153.5488,153.6665,153.5035,153.5759,33198.0
2022-04-05 15:45:00,169.57,169.59,169.39,169.42,32871.0,153.5759,153.594,153.4129,153.4401,32871.0
2022-04-05 15:50:00,169.41,169.71,169.28,169.63,67430.0,153.431,153.7027,153.3133,153.6303,67430.0
2022-04-05 15:55:00,169.65,169.66,169.32,169.51,217463.0,153.6484,153.6574,153.3495,153.5216,217463.0
2022-04-06 09:30:00,169.95,171.24,169.48,170.08,206045.0,153.9201,155.0884,153.4944,154.0378,206045.0
2022-04-06 09:35:00,170.07,170.98,169.81,170.8,50139.0,154.0288,154.8529,153.7933,154.6899,50139.0
2022-04-06 09:40:00,170.76,170.78,170.11,170.3,72245.0,154.6537,154.6718,154.065,154.2371,72245.0
2022-04-06 09:45:00,170.37,171.17,170.18,171.03,57882.0,154.3005,155.025,154.1284,154.8982,57882.0
2022-04-06 09:50:00,171.03,171.3,170.76,171.26,40867.0,154.8982,155.1428,154.6537,155.1065,40867.0
2022-04-06 09:55:00,171.21,171.22,170.79,171.18,28735.0,155.0612,155.0703,154.6809,155.0341,28735.0
2022-04-06 10:00:00,171.2,171.79,171.2,171.68,52869.0,155.0522,155.5865,155.0522,155.4869,52869.0
2022-04-06 10:05:00,171.66,171.89,171.58,171.67,24757.0,155.4688,155.6771,155.3963,155.4779,24757.0
2022-04-06 10:10:00,171.62,171.92,171.58,171.75,31349.0,155.4326,155.7043,155.3963,155.5503,31349.0
2022-04-06 10:15:00,171.76,171.77,171.07,171.14,28069.0,155.5594,155.5684,154.9344,154.9978,28069.0
2022-04-06 10:20:00,171.14,171.31,171.05,171.25,18129.0,154.9978,155.1518,154.9163,155.0975,18129.0
2022-04-06 10:25:00,171.23,171.38,171.04,171.07,18062.0,155.0794,155.2152,154.9073,154.9344,18062.0
2022-04-06 10:30:00,171.07,171.08,170.41,170.9,31515.0,154.9344,154.9435,154.3367,154.7805,31515.0
2022-04-06 10:35:00,171.03,171.45,170.97,171.41,28096.0,154.8982,155.2786,154.8439,155.2424,28096.0
2022-04-06 10:40:00,171.45,171.47,171.03,171.09,17932.0,155.2786,155.2967,154.8982,154.9526,17932.0
2022-04-06 10:45:00,171.08,171.31,170.95,171.19,26768.0,154.9435,155.1518,154.8258,155.0431,26768.0
2022-04-06 10:50:00,171.19,171.32,171.06,171.11,38003.0,155.0431,155.1609,154.9254,154.9707,38003.0
2022-04-06 10:55:00,171.14,171.45,171.05,171.34,17439.0,154.9978,155.2786,154.9163,155.179,17439.0
2022-04-06 11:00:00,171.37,171.59,171.3,171.55,14018.0,155.2062,155.4054,155.1428,155.3692,14018.0
2022-04-06 11:05:00,171.58,171.63,171.47,171.5,15950.0,155.3963,155.4416,155.2967,155.3239,15950.0
2022-04-06 11:10:00,171.52,171.58,171.42,171.5,19603.0,155.342,155.3963,155.2514,155.3239,19603.0
2022-04-06 11:15:00,171.51,171.76,171.51,171.76,14962.0,155.3329,155.5594,155.3329,155.5594,14962.0
2022-04-06 11:20:00,171.77,171.85,171.63,171.73,19083.0,155.5684,155.6409,155.4416,155.5322,19083.0
2022-04-06 11:25:00,171.71,171.96,171.71,171.96,13890.0,155.5141,155.7405,155.5141,155.7405,13890.0
2022-04-06 11:30:00,171.96,172.12,171.92,172.11,22324.0,155.7405,155.8854,155.7043,155.8764,22324.0
2022-04-06 11:35:00,172.16,172.39,172.12,172.2,18746.0,155.9216,156.1299,155.8854,155.9579,18746.0
2022-04-06 11:40:00,172.18,172.24,172.09,172.09,9055.0,155.9398,155.9941,155.8582,155.8582,9055.0
2022-04-06 11:45:00,172.08,172.31,172.06,172.21,14840.0,155.8492,156.0575,155.8311,155.9669,14840.0
2022-04-06 11:50:00,172.21,172.46,172.2,172.4,11306.0,155.9669,156.1933,155.9579,156.139,11306.0
2022-04-06 11:55:00,172.39,172.56,172.39,172.53,17351.0,156.1299,156.2839,156.1299,156.2567,17351.0
2022-04-06 12:00:00,172.51,172.57,172.38,172.4,17714.0,156.2386,156.293,156.1209,156.139,17714.0
2022-04-06 12:05:00,172.41,172.48,172.4,172.43,12234.0,156.1481,156.2115,156.139,156.1662,12234.0
2022-04-06 12:10:00,172.43,172.46,172.2,172.22,14341.0,156.1662,156.1933,155.9579,155.976,14341.0
2022-04-06 12:15:00,172.21,172.3,172.13,172.19,17442.0,155.9669,156.0484,155.8945,155.9488,17442.0
2022-04-06 12:20:00,172.19,172.2,171.98,172.11,20342.0,155.9488,155.9579,155.7586,155.8764,20342.0
2022-04-06 12:25:00,172.14,172.17,172.04,172.14,11315.0,155.9035,155.9307,155.813,155.9035,11315.0
2022-04-06 12:30:00,172.13,172.26,172.12,172.23,9495.0,155.8945,156.0122,155.8854,155.985,9495.0
2022-04-06 12:35:00,172.19,172.34,172.19,172.33,9296.0,155.9488,156.0847,155.9488,156.0756,9296.0
2022-04-06 12:40:00,172.35,172.42,172.3,172.38,14855.0,156.0937,156.1571,156.0484,156.1209,14855.0
2022-04-06 12:45:00,172.37,172.44,172.25,172.31,17828.0,156.1118,156.1752,156.0031,156.0575,17828.0
2022-04-06 12:50:00,172.31,172.33,172.12,172.28,6557.0,156.0575,156.0756,155.8854,156.0303,6557.0
2022-04-06 12:55:00,172.27,172.43,172.22,172.39,11357.0,156.0213,156.1662,155.976,156.1299,11357.0
2022-04-06 13:00:00,172.38,172.41,172.2,172.25,12312.0,156.1209,156.1481,155.9579,156.0031,12312.0
2022-04-06 13:05:00,172.27,172.33,172.18,172.29,9307.0,156.0213,156.0756,155.9398,156.0394,9307.0
2022-04-06 13:10:00,172.31,172.33,172.2,172.31,13462.0,156.0575,156.0756,155.9579,156.0575,13462.0
2022-04-06 13:15:00,172.3,172.3,172.13,172.22,13883.0,156.0484,156.0484,155.8945,155.976,13883.0
2022-04-06 13:20:00,172.21,172.33,172.18,172.29,21328.0,155.9669,156.0756,155.9398,156.0394,21328.0
2022-04-06 13:25:00,172.27,172.39,172.19,172.37,13079.0,156.0213,156.1299,155.9488,156.1118,13079.0
2022-04-06 13:30:00,172.37,172.45,172.36,172.41,14019.0,156.1118,156.1843,156.1028,156.1481,14019.0
2022-04-06 13:35:00,172.43,172.56,172.4,172.47,14095.0,156.1662,156.2839,156.139,156.2024,14095.0
2022-04-06 13:40:00,172.46,172.51,172.4,172.43,10997.0,156.1933,156.2386,156.139,156.1662,10997.0
2022-04-06 13:45:00,172.44,172.47,172.14,172.17,10482.0,156.1752,156.2024,155.9035,155.9307,10482.0
2022-04-06 13:50:00,172.17,172.27,172.16,172.18,15609.0,155.9307,156.0213,155.9216,155.9398,15609.0
2022-04-06 13:55:00,172.2,172.32,172.18,172.31,17341.0,155.9579,156.0665,155.9398,156.0575,17341.0
2022-04-06 14:00:00,172.34,172.69,172.08,172.36,21665.0,156.0847,156.4016,155.8492,156.1028,21665.0
2022-04-06 14:05:00,172.35,172.35,171.82,171.86,24272.0,156.0937,156.0937,155.6137,155.6499,24272.0
2022-04-06 14:10:00,171.84,171.98,171.79,171.89,17685.0,155.6318,155.7586,155.5865,155.6771,17685.0
2022-04-06 14:15:00,171.88,171.93,171.73,171.9,14293.0,155.668,155.7133,155.5322,155.6862,14293.0
2022-04-06 14:20:00,171.93,172.1,171.87,171.89,19724.0,155.7133,155.8673,155.659,155.6771,19724.0
2022-04-06 14:25:00,171.95,172.07,171.78,171.9,10551.0,155.7314,155.8401,155.5775,155.6862,10551.0
2022-04-06 14:30:00,171.88,172.23,171.81,172.14,21000.0,155.668,155.985,155.6047,155.9035,21000.0
2022-04-06 14:35:00,172.15,172.18,171.94,172.08,19535.0,155.9126,155.9398,155.7224,155.8492,19535.0
2022-04-06 14:40:00,172.04,172.3,171.99,172.28,17204.0,155.813,156.0484,155.7677,156.0303,17204.0
2022-04-06 14:45:00,172.29,172.42,172.15,172.19,31101.0,156.0394,156.1571,155.9126,155.9488,31101.0
2022-04-06 14:50:00,172.25,172.38,172.22,172.37,14312.0,156.0031,156.1209,155.976,156.1118,14312.0
2022-04-06 14:55:00,172.39,172.54,172.39,172.48,31029.0,156.1299,156.2658,156.1299,156.2115,31029.0
2022-04-06 15:00:00,172.51,172.67,172.5,172.59,27086.0,156.2386,156.3835,156.2296,156.3111,27086.0
2022-04-06 15:05:00,172.58,172.62,172.29,172.36,31522.0,156.302,156.3383,156.0394,156.1028,31522.0
2022-04-06 15:10:00,172.37,172.51,172.32,172.43,14518.0,156.1118,156.2386,156.0665,156.1662,14518.0
2022-04-06 15:15:00,172.42,172.59,172.35,172.37,16337.0,156.1571,156.3111,156.0937,156.1118,16337.0
2022-04-06 15:20:00,172.33,172.36,172.05,172.07,12087.0,156.0756,156.1028,155.822,155.8401,12087.0
2022-04-06 15:25:00,172.07,172.07,171.8,171.86,18455.0,155.8401,155.8401,155.5956,155.6499,18455.0
2022-04-06 15:30:00,171.85,172.06,171.8,172.03,25024.0,155.6409,155.8311,155.5956,155.8039,25024.0
2022-04-06 15:35:00,172.05,172.2,171.98,172.17,29729.0,155.822,155.9579,155.7586,155.9307,29729.0
2022-04-06 15:40:00,172.18,172.33,172.14,172.26,41596.0,155.9398,156.0756,155.9035,156.0122,41596.0
2022-04-06 15:45:00,172.23,172.64,172.23,172.52,48824.0,155.985,156.3564,155.985,156.2477,48824.0
2022-04-06 15:50:00,172.58,172.66,172.32,172.36,81325.0,156.302,156.3745,156.0665,156.1028,81325.0
2022-04-06 15:55:00,172.36,172.7,172.23,172.32,230975.0,156.1028,156.4107,155.985,156.0665,230975.0
2022-04-07 09:30:00,172.04,172.63,171.14,171.31,149854.0,155.813,156.3473,154.9978,155.1518,149854.0
2022-04-07 09:35:00,171.29,171.48,170.89,171.12,38625.0,155.1337,155.3058,154.7714,154.9797,38625.0
2022-04-07 09:40:00,171.14,171.85,171.14,171.79,42735.0,154.9978,155.6409,154.9978,155.5865,42735.0
2022-04-07 09:45:00,171.81,172.05,171.61,171.89,33784.0,155.6047,155.822,155.4235,155.6771,33784.0
2022-04-07 09:50:00,171.87,171.93,171.35,171.36,32423.0,155.659,155.7133,155.188,155.1971,32423.0
2022-04-07 09:55:00,171.34,171.55,170.92,170.95,24950.0,155.179,155.3692,154.7986,154.8258,24950.0
2022-04-07 10:00:00,170.97,171.27,170.82,170.84,31979.0,154.8439,155.1156,154.708,154.7261,31979.0
2022-04-07 10:05:00,170.83,171.2,170.8,171.15,25739.0,154.7171,155.0522,154.6899,155.0069,25739.0
2022-04-07 10:10:00,171.15,171.38,171.04,171.09,23654.0,155.0069,155.2152,154.9073,154.9526,23654.0
2022-04-07 10:15:00,171.04,171.54,170.97,171.38,15493.0,154.9073,155.3601,154.8439,155.2152,15493.0
2022-04-07 10:20:00,171.35,171.45,171.15,171.2,17476.0,155.188,155.2786,155.0069,155.0522,17476.0
2022-04-07 10:25:00,171.18,171.22,170.78,170.81,18588.0,155.0341,155.0703,154.6718,154.699,18588.0
2022-04-07 10:30:00,170.82,171.39,170.82,171.39,17627.0,154.708,155.2243,154.708,155.2243,17627.0
2022-04-07 10:35:00,171.35,171.46,171.21,171.32,23418.0,155.188,155.2877,155.0612,155.1609,23418.0
2022-04-07 10:40:00,171.35,171.36,171.02,171.17,16715.0,155.188,155.1971,154.8892,155.025,16715.0
2022-04-07 10:45:00,171.18,171.29,171.15,171.29,16043.0,155.0341,155.1337,155.0069,155.1337,16043.0
2022-04-07 10:50:00,171.3,171.35,170.9,171.0,20696.0,155.1428,155.188,154.7805,154.8711,20696.0
2022-04-07 10:55:00,171.0,171.33,171.0,171.32,18015.0,154.8711,155.1699,154.8711,155.1609,18015.0
2022-04-07 11:00:00,171.35,171.5,171.21,171.39,28090.0,155.188,155.3239,155.0612,155.2243,28090.0
2022-04-07 11:05:00,171.43,171.57,171.39,171.45,26401.0,155.2605,155.3873,155.2243,155.2786,26401.0
2022-04-07 11:10:00,171.51,171.85,171.51,171.82,22400.0,155.3329,155.6409,155.3329,155.6137,22400.0
2022-04-07 11:15:00,171.81,171.97,171.8,171.92,19529.0,155.6047,155.7496,155.5956,155.7043,19529.0
2022-04-07 11:20:00,171.91,172.06,171.72,171.76,18898.0,155.6952,155.8311,155.5231,155.5594,18898.0
2022-04-07 11:25:00,171.74,171.88,171.53,171.68,20550.0,155.5413,155.668,155.3511,155.4869,20550.0
2022-04-07 11:30:00,171.72,171.78,171.57,171.7,20376.0,155.5231,155.5775,155.3873,155.505,20376.0
2022-04-07 11:35:00,171.74,172.01,171.69,172.01,16254.0,155.5413,155.7858,155.496,155.7858,16254.0
2022-04-07 11:40:00,172.02,172.26,172.02,172.23,27427.0,155.7948,156.0122,155.7948,155.985,27427.0
2022-04-07 11:45:00,172.25,172.5,172.23,172.47,11472.0,156.0031,156.2296,155.985,156.2024,11472.0
2022-04-07 11:50:00,172.45,172.64,172.41,172.58,24861.0,156.1843,156.3564,156.1481,156.302,24861.0
2022-04-07 11:55:00,172.62,172.72,172.6,172.62,20391.0,156.3383,156.4288,156.3201,156.3383,20391.0
2022-04-07 12:00:00,172.64,172.73,172.39,172.39,27574.0,156.3564,156.4379,156.1299,156.1299,27574.0
2022-04-07 12:05:00,172.41,172.68,172.41,172.62,19593.0,156.1481,156.3926,156.1481,156.3383,19593.0
2022-04-07 12:10:00,172.62,172.79,172.59,172.76,21695.0,156.3383,156.4922,156.3111,156.465,21695.0
2022-04-07 12:15:00,172.75,172.76,172.42,172.49,22572.0,156.456,156.465,156.1571,156.2205,22572.0
2022-04-07 12:20:00,172.47,172.6,172.44,172.47,32361.0,156.2024,156.3201,156.1752,156.2024,32361.0
2022-04-07 12:25:00,172.46,172.53,172.36,172.36,29245.0,156.1933,156.2567,156.1028,156.1028,29245.0
2022-04-07 12:30:00,172.33,172.49,172.33,172.47,10117.0,156.0756,156.2205,156.0756,156.2024,10117.0
2022-04-07 12:35:00,172.45,172.57,172.4,172.5,31372.0,156.1843,156.293,156.139,156.2296,31372.0
2022-04-07 12:40:00,172.52,172.91,172.51,172.83,31394.0,156.2477,156.6009,156.2386,156.5284,31394.0
2022-04-07 12:45:00,172.88,173.08,172.86,173.02,24365.0,156.5737,156.7549,156.5556,156.7005,24365.0
2022-04-07 12:50:00,173.01,173.12,172.75,172.75,30387.0,156.6915,156.7911,156.456,156.456,30387.0
2022-04-07 12:55:00,172.73,172.78,172.67,172.68,18550.0,156.4379,156.4832,156.3835,156.3926,18550.0
2022-04-07 13:00:00,172.64,172.64,172.36,172.39,16497.0,156.3564,156.3564,156.1028,156.1299,16497.0
2022-04-07 13:05:00,172.38,172.48,172.3,172.4,17648.0,156.1209,156.2115,156.0484,156.139,17648.0
2022-04-07 13:10:00,172.43,172.78,172.43,172.73,11976.0,156.1662,156.4832,156.1662,156.4379,11976.0
2022-04-07 13:15:00,172.7,172.78,172.66,172.75,10691.0,156.4107,156.4832,156.3745,156.456,10691.0
2022-04-07 13:20:00,172.74,172.78,172.62,172.66,7541.0,156.4469,156.4832,156.3383,156.3745,7541.0
2022-04-07 13:25:00,172.67,172.67,172.53,172.55,11137.0,156.3835,156.3835,156.2567,156.2749,11137.0
2022-04-07 13:30:00,172.56,172.61,172.4,172.4,13554.0,156.2839,156.3292,156.139,156.139,13554.0
2022-04-07 13:35:00,172.43,172.54,172.36,172.45,11668.0,156.1662,156.2658,156.1028,156.1843,11668.0
2022-04-07 13:40:00,172.43,172.61,172.43,172.6,11924.0,156.1662,156.3292,156.1662,156.3201,11924.0
2022-04-07 13:45:00,172.57,172.73,172.54,172.7,13827.0,156.293,156.4379,156.2658,156.4107,13827.0
2022-04-07 13:50:00,172.71,172.81,172.59,172.65,17907.0,156.4198,156.5103,156.3111,156.3654,17907.0
2022-04-07 13:55:00,172.65,173.11,172.62,173.05,23707.0,156.3654,156.782,156.3383,156.7277,23707.0
2022-04-07 14:00:00,173.03,173.14,172.82,172.88,15114.0,156.7096,156.8092,156.5194,156.5737,15114.0
2022-04-07 14:05:00,172.86,172.93,172.8,172.87,12256.0,156.5556,156.619,156.5013,156.5647,12256.0
2022-04-07 14:10:00,172.91,172.97,172.86,172.86,14721.0,156.6009,156.6552,156.5556,156.5556,14721.0
2022-04-07 14:15:00,172.88,172.93,172.69,172.69,19604.0,156.5737,156.619,156.4016,156.4016,19604.0
2022-04-07 14:20:00,172.66,172.73,172.56,172.56,14709.0,156.3745,156.4379,156.2839,156.2839,14709.0
2022-04-07 14:25:00,172.57,172.7,172.48,172.54,22544.0,156.293,156.4107,156.2115,156.2658,22544.0
2022-04-07 14:30:00,172.53,172.67,172.48,172.54,15991.0,156.2567,156.3835,156.2115,156.2658,15991.0
2022-04-07 14:35:00,172.52,172.58,172.41,172.58,23737.0,156.2477,156.302,156.1481,156.302,23737.0
2022-04-07 14:40:00,172.55,172.6,172.41,172.59,25246.0,156.2749,156.3201,156.1481,156.3111,25246.0
2022-04-07 14:45:00,172.58,172.95,172.55,172.86,21828.0,156.302,156.6371,156.2749,156.5556,21828.0
2022-04-07 14:50:00,172.78,172.95,172.71,172.74,22832.0,156.4832,156.6371,156.4198,156.4469,22832.0
2022-04-07 14:55:00,172.75,173.16,172.75,173.11,26309.0,156.456,156.8273,156.456,156.782,26309.0
2022-04-07 15:00:00,173.1,173.23,173.03,173.04,20130.0,156.773,156.8907,156.7096,156.7186,20130.0
2022-04-07 15:05:00,173.03,173.14,172.92,173.14,22009.0,156.7096,156.8092,156.61,156.8092,22009.0
2022-04-07 15:10:00,173.14,173.28,173.06,173.18,21919.0,156.8092,156.936,156.7367,156.8454,21919.0
2022-04-07 15:15:00,173.19,173.25,173.01,173.01,17239.0,156.8545,156.9088,156.6915,156.6915,17239.0
2022-04-07 15:20:00,173.02,173.02,172.81,172.91,31029.0,156.7005,156.7005,156.5103,156.6009,31029.0
2022-04-07 15:25:00,172.88,172.93,172.57,172.58,22265.0,156.5737,156.619,156.293,156.302,22265.0
2022-04-07 15:30:00,172.58,172.82,172.54,172.8,26167.0,156.302,156.5194,156.2658,156.5013,26167.0
2022-04-07 15:35:00,172.76,172.78,172.63,172.77,20102.0,156.465,156.4832,156.3473,156.4741,20102.0
2022-04-07 15:40:00,172.78,172.89,172.69,172.89,19418.0,156.4832,156.5828,156.4016,156.5828,19418.0
2022-04-07 15:45:00,172.87,172.97,172.76,172.88,36867.0,156.5647,156.6552,156.465,156.5737,36867.0
2022-04-07 15:50:00,172.85,173.07,172.76,172.87,85382.0,156.5466,156.7458,156.465,156.5647,85382.0
2022-04-07 15:55:00,172.83,172.83,172.49,172.56,264319.0,156.5284,156.5284,156.2205,156.2839,264319.0
2022-04-08 09:30:00,172.92,173.34,172.52,172.85,91939.0,156.61,156.9903,156.2477,156.5466,91939.0
2022-04-08 09:35:00,172.74,172.8,172.49,172.58,17452.0,156.4469,156.5013,156.2205,156.302,17452.0
2022-04-08 09:40:00,172.56,172.77,172.16,172.31,18476.0,156.2839,156.4741,155.9216,156.0575,18476.0
2022-04-08 09:45:00,172.24,172.28,171.85,172.25,26562.0,155.9941,156.0303,155.6409,156.0031,26562.0
2022-04-08 09:50:00,172.24,172.56,172.18,172.3,24880.0,155.9941,156.2839,155.9398,156.0484,24880.0
2022-04-08 09:55:00,172.31,172.82,172.25,172.79,22594.0,156.0575,156.5194,156.0031,156.4922,22594.0
2022-04-08 10:00:00,172.82,173.17,172.82,172.93,19311.0,156.5194,156.8364,156.5194,156.619,19311.0
2022-04-08 10:05:00,172.91,172.91,172.72,172.74,15140.0,156.6009,156.6009,156.4288,156.4469,15140.0
2022-04-08 10:10:00,172.73,172.73,172.35,172.38,12927.0,156.4379,156.4379,156.0937,156.1209,12927.0
2022-04-08 10:15:00,172.41,172.45,172.18,172.29,9648.0,156.1481,156.1843,155.9398,156.0394,9648.0
2022-04-08 10:20:00,172.3,172.3,172.03,172.11,13086.0,156.0484,156.0484,155.8039,155.8764,13086.0
2022-04-08 10:25:00,172.05,172.05,171.59,171.86,19368.0,155.822,155.822,155.4054,155.6499,19368.0
2022-04-08 10:30:00,171.86,172.29,171.76,172.22,16403.0,155.6499,156.0394,155.5594,155.976,16403.0
2022-04-08 10:35:00,172.21,172.21,172.0,172.13,14195.0,155.9669,155.9669,155.7767,155.8945,14195.0
2022-04-08 10:40:00,172.12,172.46,172.11,172.46,13676.0,155.8854,156.1933,155.8764,156.1933,13676.0
2022-04-08 10:45:00,172.47,172.71,172.44,172.64,15589.0,156.2024,156.4198,156.1752,156.3564,15589.0
2022-04-08 10:50:00,172.68,172.84,172.56,172.74,10168.0,156.3926,156.5375,156.2839,156.4469,10168.0
2022-04-08 10:55:00,172.75,173.06,172.75,173.06,13021.0,156.456,156.7367,156.456,156.7367,13021.0
2022-04-08 11:00:00,173.06,173.39,172.98,173.25,12961.0,156.7367,157.0356,156.6643,156.9088,12961.0
2022-04-08 11:05:00,173.25,173.28,173.04,173.09,17983.0,156.9088,156.936,156.7186,156.7639,17983.0
2022-04-08 11:10:00,173.07,173.07,172.89,172.91,9201.0,156.7458,156.7458,156.5828,156.6009,9201.0
2022-04-08 11:15:00,172.89,173.1,172.82,172.97,11202.0,156.5828,156.773,156.5194,156.6552,11202.0
2022-04-08 11:20:00,172.99,173.09,172.97,173.03,9295.0,156.6734,156.7639,156.6552,156.7096,9295.0
2022-04-08 11:25:00,173.0,173.15,172.92,173.04,12770.0,156.6824,156.8183,156.61,156.7186,12770.0
2022-04-08 11:30:00,173.08,173.16,173.01,173.12,11127.0,156.7549,156.8273,156.6915,156.7911,11127.0
2022-04-08 11:35:00,173.12,173.17,172.96,173.01,10687.0,156.7911,156.8364,156.6462,156.6915,10687.0
2022-04-08 11:40:00,173.04,173.11,173.0,173.01,13937.0,156.7186,156.782,156.6824,156.6915,13937.0
2022-04-08 11:45:00,173.01,173.09,172.78,172.78,18584.0,156.6915,156.7639,156.4832,156.4832,18584.0
2022-04-08 11:50:00,172.75,172.9,172.75,172.79,9336.0,156.456,156.5918,156.456,156.4922,9336.0
2022-04-08 11:55:00,172.75,172.9,172.72,172.87,11634.0,156.456,156.5918,156.4288,156.5647,11634.0
2022-04-08 12:00:00,172.83,173.02,172.75,172.97,12743.0,156.5284,156.7005,156.456,156.6552,12743.0
2022-04-08 12:05:00,172.99,173.09,172.94,172.94,11489.0,156.6734,156.7639,156.6281,156.6281,11489.0
2022-04-08 12:10:00,172.91,173.12,172.89,172.99,6962.0,156.6009,156.7911,156.5828,156.6734,6962.0
2022-04-08 12:15:00,172.99,172.99,172.84,172.95,8732.0,156.6734,156.6734,156.5375,156.6371,8732.0
2022-04-08 12:20:00,172.96,173.13,172.95,173.07,9445.0,156.6462,156.8001,156.6371,156.7458,9445.0
2022-04-08 12:25:00,173.05,173.15,172.93,173.09,6596.0,156.7277,156.8183,156.619,156.7639,6596.0
2022-04-08 12:30:00,173.1,173.11,172.87,172.97,8058.0,156.773,156.782,156.5647,156.6552,8058.0
2022-04-08 12:35:00,172.96,173.04,172.95,173.01,9440.0,156.6462,156.7186,156.6371,156.6915,9440.0
2022-04-08 12:40:00,173.03,173.05,172.95,173.04,9239.0,156.7096,156.7277,156.6371,156.7186,9239.0
2022-04-08 12:45:00,173.02,173.04,172.85,172.85,7075.0,156.7005,156.7186,156.5466,156.5466,7075.0
2022-04-08 12:50:00,172.87,173.0,172.77,172.98,9494.0,156.5647,156.6824,156.4741,156.6643,9494.0
2022-04-08 12:55:00,172.99,173.06,172.96,173.02,6495.0,156.6734,156.7367,156.6462,156.7005,6495.0
2022-04-08 13:00:00,173.01,173.05,172.94,173.01,6994.0,156.6915,156.7277,156.6281,156.6915,6994.0
2022-04-08 13:05:00,173.01,173.09,172.97,173.09,8308.0,156.6915,156.7639,156.6552,156.7639,8308.0
2022-04-08 13:10:00,173.11,173.15,172.97,173.08,6627.0,156.782,156.8183,156.6552,156.7549,6627.0
2022-04-08 13:15:00,173.07,173.16,172.97,173.09,7035.0,156.7458,156.8273,156.6552,156.7639,7035.0
2022-04-08 13:20:00,173.1,173.21,173.1,173.15,4337.0,156.773,156.8726,156.773,156.8183,4337.0
2022-04-08 13:25:00,173.14,173.28,173.14,173.24,6501.0,156.8092,156.936,156.8092,156.8998,6501.0
2022-04-08 13:30:00,173.25,173.32,173.18,173.18,6894.0,156.9088,156.9722,156.8454,156.8454,6894.0
2022-04-08 13:35:00,173.19,173.34,173.19,173.2,6738.0,156.8545,156.9903,156.8545,156.8635,6738.0
2022-04-08 13:40:00,173.18,173.22,173.04,173.1,7401.0,156.8454,156.8817,156.7186,156.773,7401.0
2022-04-08 13:45:00,173.08,173.1,172.96,172.98,14870.0,156.7549,156.773,156.6462,156.6643,14870.0
2022-04-08 13:50:00,172.97,173.16,172.96,173.07,8175.0,156.6552,156.8273,156.6462,156.7458,8175.0
2022-04-08 13:55:00,173.08,173.17,173.08,173.15,12311.0,156.7549,156.8364,156.7549,156.8183,12311.0
2022-04-08 14:00:00,173.16,173.22,173.06,173.1,9970.0,156.8273,156.8817,156.7367,156.773,9970.0
2022-04-08 14:05:00,173.12,173.27,173.09,173.27,7454.0,156.7911,156.9269,156.7639,156.9269,7454.0
2022-04-08 14:10:00,173.29,173.39,173.27,173.34,7607.0,156.9451,157.0356,156.9269,156.9903,7607.0
2022-04-08 14:15:00,173.35,173.43,173.28,173.32,7743.0,156.9994,157.0719,156.936,156.9722,7743.0
2022-04-08 14:20:00,173.34,173.49,173.34,173.36,20563.0,156.9903,157.1262,156.9903,157.0085,20563.0
2022-04-08 14:25:00,173.29,173.3,173.14,173.28,10730.0,156.9451,156.9541,156.8092,156.936,10730.0
2022-04-08 14:30:00,173.24,173.34,173.19,173.27,11782.0,156.8998,156.9903,156.8545,156.9269,11782.0
2022-04-08 14:35:00,173.25,173.43,173.23,173.37,10903.0,156.9088,157.0719,156.8907,157.0175,10903.0
2022-04-08 14:40:00,173.38,173.46,173.3,173.33,13809.0,157.0266,157.099,156.9541,156.9813,13809.0
2022-04-08 14:45:00,173.34,173.5,173.29,173.43,20596.0,156.9903,157.1352,156.9451,157.0719,20596.0
2022-04-08 14:50:00,173.43,173.69,173.43,173.65,9872.0,157.0719,157.3073,157.0719,157.2711,9872.0
2022-04-08 14:55:00,173.66,173.68,173.51,173.53,15957.0,157.2802,157.2983,157.1443,157.1624,15957.0
2022-04-08 15:00:00,173.55,173.65,173.5,173.52,13011.0,157.1805,157.2711,157.1352,157.1534,13011.0
2022-04-08 15:05:00,173.49,173.54,173.37,173.42,12674.0,157.1262,157.1715,157.0175,157.0628,12674.0
2022-04-08 15:10:00,173.45,173.65,173.35,173.51,18263.0,157.09,157.2711,156.9994,157.1443,18263.0
2022-04-08 15:15:00,173.46,173.67,173.43,173.46,14326.0,157.099,157.2892,157.0719,157.099,14326.0
2022-04-08 15:20:00,173.45,173.53,173.41,173.47,10174.0,157.09,157.1624,157.0537,157.1081,10174.0
2022-04-08 15:25:00,173.46,173.53,173.37,173.47,23855.0,157.099,157.1624,157.0175,157.1081,23855.0
2022-04-08 15:30:00,173.49,173.55,173.26,173.29,23358.0,157.1262,157.1805,156.9179,156.9451,23358.0
2022-04-08 15:35:00,173.27,173.33,173.18,173.27,21270.0,156.9269,156.9813,156.8454,156.9269,21270.0
2022-04-08 15:40:00,173.26,173.41,173.2,173.41,34930.0,156.9179,157.0537,156.8635,157.0537,34930.0
2022-04-08 15:45:00,173.39,173.46,173.11,173.11,34499.0,157.0356,157.099,156.782,156.782,34499.0
2022-04-08 15:50:00,173.1,173.37,172.88,173.03,92423.0,156.773,157.0175,156.5737,156.7096,92423.0
2022-04-08 15:55:00,173.04,173.16,172.89,173.13,211304.0,156.7186,156.8273,156.5828,156.8001,211304.0
2022-04-11 09:30:00,173.85,174.71,173.36,174.33,176821.0,157.4522,158.2311,157.0085,157.887,176821.0
2022-04-11 09:35:00,174.35,174.97,174.06,174.06,65852.0,157.9051,158.4666,157.6424,157.6424,65852.0
2022-04-11 09:40:00,174.1,174.32,173.76,173.79,46928.0,157.6787,157.8779,157.3707,157.3979,46928.0
2022-04-11 09:45:00,173.75,174.01,173.25,173.68,28065.0,157.3617,157.5971,156.9088,157.2983,28065.0
2022-04-11 09:50:00,173.63,173.72,173.44,173.61,31337.0,157.253,157.3345,157.0809,157.2349,31337.0
2022-04-11 09:55:00,173.59,173.75,173.48,173.63,27125.0,157.2168,157.3617,157.1171,157.253,27125.0
2022-04-11 10:00:00,173.66,173.75,172.93,173.41,19915.0,157.2802,157.3617,156.619,157.0537,19915.0
2022-04-11 10:05:00,173.43,173.61,172.97,173.12,33293.0,157.0719,157.2349,156.6552,156.7911,33293.0
2022-04-11 10:10:00,173.1,173.34,172.89,173.23,19281.0,156.773,156.9903,156.5828,156.8907,19281.0
2022-04-11 10:15:00,173.2,173.39,173.01,173.27,25328.0,156.8635,157.0356,156.6915,156.9269,25328.0
2022-04-11 10:20:00,173.24,173.26,173.01,173.11,26643.0,156.8998,156.9179,156.6915,156.782,26643.0
2022-04-11 10:25:00,173.06,173.28,172.93,173.28,16118.0,156.7367,156.936,156.619,156.936,16118.0
2022-04-11 10:30:00,173.25,173.25,172.59,172.59,17151.0,156.9088,156.9088,156.3111,156.3111,17151.0
2022-04-11 10:35:00,172.61,173.61,172.61,173.61,23721.0,156.3292,157.2349,156.3292,157.2349,23721.0
2022-04-11 10:40:00,173.64,173.87,173.51,173.86,14676.0,157.262,157.4703,157.1443,157.4613,14676.0
2022-04-11 10:45:00,173.83,174.08,173.82,173.95,23282.0,157.4341,157.6605,157.4251,157.5428,23282.0
2022-04-11 10:50:00,173.99,174.13,173.92,173.95,20199.0,157.579,157.7058,157.5156,157.5428,20199.0
2022-04-11 10:55:00,173.9,174.06,173.77,174.04,12930.0,157.4975,157.6424,157.3798,157.6243,12930.0
2022-04-11 11:00:00,174.01,174.35,174.01,174.24,15605.0,157.5971,157.9051,157.5971,157.8055,15605.0
2022-04-11 11:05:00,174.21,174.25,174.04,174.1,16085.0,157.7783,157.8145,157.6243,157.6787,16085.0
2022-04-11 11:10:00,174.09,174.12,173.87,174.05,20309.0,157.6696,157.6968,157.4703,157.6334,20309.0
2022-04-11 11:15:00,174.07,174.13,173.77,173.81,11621.0,157.6515,157.7058,157.3798,157.416,11621.0
2022-04-11 11:20:00,173.81,173.97,173.7,173.87,15491.0,157.416,157.5609,157.3164,157.4703,15491.0
2022-04-11 11:25:00,173.91,173.98,173.82,173.86,7575.0,157.5066,157.57,157.4251,157.4613,7575.0
2022-04-11 11:30:00,173.79,173.88,173.68,173.8,15374.0,157.3979,157.4794,157.2983,157.407,15374.0
2022-04-11 11:35:00,173.82,173.88,173.49,173.52,14714.0,157.4251,157.4794,157.1262,157.1534,14714.0
2022-04-11 11:40:00,173.51,173.53,173.25,173.25,14205.0,157.1443,157.1624,156.9088,156.9088,14205.0
2022-04-11 11:45:00,173.26,173.54,173.25,173.48,16182.0,156.9179,157.1715,156.9088,157.1171,16182.0
2022-04-11 11:50:00,173.52,173.64,173.52,173.59,19297.0,157.1534,157.262,157.1534,157.2168,19297.0
2022-04-11 11:55:00,173.59,173.59,173.36,173.4,23855.0,157.2168,157.2168,157.0085,157.0447,23855.0
2022-04-11 12:00:00,173.42,173.58,173.29,173.36,24963.0,157.0628,157.2077,156.9451,157.0085,24963.0
2022-04-11 12:05:00,173.41,173.49,173.37,173.47,12524.0,157.0537,157.1262,157.0175,157.1081,12524.0
2022-04-11 12:10:00,173.45,173.62,173.42,173.58,19002.0,157.09,157.2439,157.0628,157.2077,19002.0
2022-04-11 12:15:00,173.59,173.71,173.52,173.66,21241.0,157.2168,157.3254,157.1534,157.2802,21241.0
2022-04-11 12:20:00,173.67,173.78,173.56,173.56,16663.0,157.2892,157.3888,157.1896,157.1896,16663.0
2022-04-11 12:25:00,173.58,173.66,173.47,173.64,12791.0,157.2077,157.2802,157.1081,157.262,12791.0
2022-04-11 12:30:00,173.62,173.65,173.58,173.62,5467.0,157.2439,157.2711,157.2077,157.2439,5467.0
2022-04-11 12:35:00,173.6,173.6,173.51,173.54,8002.0,157.2258,157.2258,157.1443,157.1715,8002.0
2022-04-11 12:40:00,173.54,173.62,173.48,173.56,12740.0,157.1715,157.2439,157.1171,157.1896,12740.0
2022-04-11 12:45:00,173.55,173.76,173.5,173.76,9463.0,157.1805,157.3707,157.1352,157.3707,9463.0
2022-04-11 12:50:00,173.74,173.75,173.51,173.52,13174.0,157.3526,157.3617,157.1443,157.1534,13174.0
2022-04-11 12:55:00,173.46,173.5,173.36,173.44,11901.0,157.099,157.1352,157.0085,157.0809,11901.0
2022-04-11 13:00:00,173.42,173.52,173.32,173.4,11696.0,157.0628,157.1534,156.9722,157.0447,11696.0
2022-04-11 13:05:00,173.39,173.54,173.37,173.49,6797.0,157.0356,157.1715,157.0175,157.1262,6797.0
2022-04-11 13:10:00,173.49,173.57,173.43,173.5,10225.0,157.1262,157.1986,157.0719,157.1352,10225.0
2022-04-11 13:15:00,173.5,173.63,173.47,173.52,7669.0,157.1352,157.253,157.1081,157.1534,7669.0
2022-04-11 13:20:00,173.54,173.54,173.14,173.16,11115.0,157.1715,157.1715,156.8092,156.8273,11115.0
2022-04-11 13:25:00,173.12,173.17,172.84,172.96,16206.0,156.7911,156.8364,156.5375,156.6462,16206.0
2022-04-11 13:30:00,172.95,173.05,172.89,172.94,13570.0,156.6371,156.7277,156.5828,156.6281,13570.0
2022-04-11 13:35:00,172.94,173.29,172.92,173.26,17277.0,156.6281,156.9451,156.61,156.9179,17277.0
2022-04-11 13:40:00,173.28,173.49,173.2,173.33,16753.0,156.936,157.1262,156.8635,156.9813,16753.0
2022-04-11 13:45:00,173.34,173.51,173.34,173.49,14387.0,156.9903,157.1443,156.9903,157.1262,14387.0
2022-04-11 13:50:00,173.47,173.51,173.26,173.31,15935.0,157.1081,157.1443,156.9179,156.9632,15935.0
2022-04-11 13:55:00,173.32,173.37,173.19,173.31,18192.0,156.9722,157.0175,156.8545,156.9632,18192.0
2022-04-11 14:00:00,173.28,173.35,173.14,173.25,15856.0,156.936,156.9994,156.8092,156.9088,15856.0
2022-04-11 14:05:00,173.25,173.51,173.25,173.44,17560.0,156.9088,157.1443,156.9088,157.0809,17560.0
2022-04-11 14:10:00,173.46,173.48,173.14,173.15,11955.0,157.099,157.1171,156.8092,156.8183,11955.0
2022-04-11 14:15:00,173.12,173.31,173.08,173.23,6941.0,156.7911,156.9632,156.7549,156.8907,6941.0
2022-04-11 14:20:00,173.24,173.4,173.24,173.37,8603.0,156.8998,157.0447,156.8998,157.0175,8603.0
2022-04-11 14:25:00,173.39,173.4,173.25,173.3,7886.0,157.0356,157.0447,156.9088,156.9541,7886.0
2022-04-11 14:30:00,173.28,173.37,173.2,173.35,8744.0,156.936,157.0175,156.8635,156.9994,8744.0
2022-04-11 14:35:00,173.28,173.4,173.28,173.4,8753.0,156.936,157.0447,156.936,157.0447,8753.0
2022-04-11 14:40:00,173.39,173.5,173.33,173.33,11468.0,157.0356,157.1352,156.9813,156.9813,11468.0
2022-04-11 14:45:00,173.35,173.47,173.3,173.46,7607.0,156.9994,157.1081,156.9541,157.099,7607.0
2022-04-11 14:50:00,173.46,173.5,173.35,173.41,8820.0,157.099,157.1352,156.9994,157.0537,8820.0
2022-04-11 14:55:00,173.4,173.46,173.39,173.43,9611.0,157.0447,157.099,157.0356,157.0719,9611.0
2022-04-11 15:00:00,173.41,173.51,173.32,173.32,15106.0,157.0537,157.1443,156.9722,156.9722,15106.0
2022-04-11 15:05:00,173.3,173.31,173.14,173.23,14138.0,156.9541,156.9632,156.8092,156.8907,14138.0
2022-04-11 15:10:00,173.24,173.24,173.06,173.09,9515.0,156.8998,156.8998,156.7367,156.7639,9515.0
2022-04-11 15:15:00,173.11,173.13,172.98,173.03,18747.0,156.782,156.8001,156.6643,156.7096,18747.0
2022-04-11 15:20:00,173.0,173.0,172.89,172.9,15983.0,156.6824,156.6824,156.5828,156.5918,15983.0
2022-04-11 15:25:00,172.9,172.98,172.68,172.68,23017.0,156.5918,156.6643,156.3926,156.3926,23017.0
2022-04-11 15:30:00,172.68,172.8,172.59,172.68,24569.0,156.3926,156.5013,156.3111,156.3926,24569.0
2022-04-11 15:35:00,172.66,172.82,172.63,172.8,20215.0,156.3745,156.5194,156.3473,156.5013,20215.0
2022-04-11 15:40:00,172.81,172.91,172.72,172.81,24277.0,156.5103,156.6009,156.4288,156.5103,24277.0
2022-04-11 15:45:00,172.8,172.91,172.71,172.71,33851.0,156.5013,156.6009,156.4198,156.4198,33851.0
2022-04-11 15:50:00,172.74,172.9,172.32,172.47,79107.0,156.4469,156.5918,156.0665,156.2024,79107.0
2022-04-11 15:55:00,172.48,172.68,172.41,172.6,218376.0,156.2115,156.3926,156.1481,156.3201,218376.0
2022-04-12 09:30:00,173.78,174.04,172.63,173.82,171046.0,157.3888,157.6243,156.3473,157.4251,171046.0
2022-04-12 09:35:00,173.77,174.43,173.72,174.15,35293.0,157.3798,157.9775,157.3345,157.7239,35293.0
2022-04-12 09:40:00,174.2,174.24,173.79,173.84,32139.0,157.7692,157.8055,157.3979,157.4432,32139.0
2022-04-12 09:45:00,173.81,174.2,173.37,174.0,30037.0,157.416,157.7692,157.0175,157.5881,30037.0
2022-04-12 09:50:00,173.97,174.13,173.83,173.88,18385.0,157.5609,157.7058,157.4341,157.4794,18385.0
2022-04-12 09:55:00,173.83,173.83,173.31,173.45,16224.0,157.4341,157.4341,156.9632,157.09,16224.0
2022-04-12 10:00:00,173.44,173.5,173.11,173.2,24746.0,157.0809,157.1352,156.782,156.8635,24746.0
2022-04-12 10:05:00,173.21,173.21,172.94,173.09,17100.0,156.8726,156.8726,156.6281,156.7639,17100.0
2022-04-12 10:10:00,173.13,173.28,172.84,173.2,27135.0,156.8001,156.936,156.5375,156.8635,27135.0
2022-04-12 10:15:00,173.21,173.52,173.21,173.49,20474.0,156.8726,157.1534,156.8726,157.1262,20474.0
2022-04-12 10:20:00,173.48,173.81,173.45,173.6,26559.0,157.1171,157.416,157.09,157.2258,26559.0
2022-04-12 10:25:00,173.52,173.62,173.29,173.36,20922.0,157.1534,157.2439,156.9451,157.0085,20922.0
2022-04-12 10:30:00,173.41,173.51,173.29,173.39,21732.0,157.0537,157.1443,156.9451,157.0356,21732.0
2022-04-12 10:35:00,173.35,173.84,173.34,173.67,16425.0,156.9994,157.4432,156.9903,157.2892,16425.0
2022-04-12 10:40:00,173.66,173.82,173.57,173.68,16874.0,157.2802,157.4251,157.1986,157.2983,16874.0
2022-04-12 10:45:00,173.69,173.77,173.52,173.77,13637.0,157.3073,157.3798,157.1534,157.3798,13637.0
2022-04-12 10:50:00,173.8,173.96,173.7,173.88,8984.0,157.407,157.5519,157.3164,157.4794,8984.0
2022-04-12 10:55:00,173.93,173.93,173.75,173.87,21148.0,157.5247,157.5247,157.3617,157.4703,21148.0
2022-04-12 11:00:00,173.84,173.85,173.69,173.83,13263.0,157.4432,157.4522,157.3073,157.4341,13263.0
2022-04-12 11:05:00,173.82,173.95,173.77,173.91,12573.0,157.4251,157.5428,157.3798,157.5066,12573.0
2022-04-12 11:10:00,173.9,173.94,173.77,173.86,23834.0,157.4975,157.5337,157.3798,157.4613,23834.0
2022-04-12 11:15:00,173.89,174.05,173.72,174.05,59466.0,157.4885,157.6334,157.3345,157.6334,59466.0
2022-04-12 11:20:00,174.08,174.24,174.0,174.1,28762.0,157.6605,157.8055,157.5881,157.6787,28762.0
2022-04-12 11:25:00,174.13,174.29,174.02,174.1,17524.0,157.7058,157.8507,157.6062,157.6787,17524.0
2022-04-12 11:30:00,174.14,174.48,174.1,174.47,18851.0,157.7149,158.0228,157.6787,158.0138,18851.0
2022-04-12 11:35:00,174.46,174.5,174.29,174.33,14145.0,158.0047,158.0409,157.8507,157.887,14145.0
2022-04-12 11:40:00,174.31,174.37,174.07,174.11,14271.0,157.8688,157.9232,157.6515,157.6877,14271.0
2022-04-12 11:45:00,174.15,174.17,174.03,174.15,20775.0,157.7239,157.7421,157.6153,157.7239,20775.0
2022-04-12 11:50:00,174.16,174.41,174.1,174.39,16434.0,157.733,157.9594,157.6787,157.9413,16434.0
2022-04-12 11:55:00,174.37,174.5,174.37,174.48,9158.0,157.9232,158.0409,157.9232,158.0228,9158.0
2022-04-12 12:00:00,174.52,174.65,174.4,174.51,21932.0,158.059,158.1768,157.9504,158.05,21932.0
2022-04-12 12:05:00,174.48,174.59,174.37,174.4,20333.0,158.0228,158.1224,157.9232,157.9504,20333.0
2022-04-12 12:10:00,174.42,174.46,174.32,174.4,10155.0,157.9685,158.0047,157.8779,157.9504,10155.0
2022-04-12 12:15:00,174.43,174.51,174.33,174.33,11830.0,157.9775,158.05,157.887,157.887,11830.0
2022-04-12 12:20:00,174.31,174.34,174.16,174.21,17840.0,157.8688,157.896,157.733,157.7783,17840.0
2022-04-12 12:25:00,174.22,174.24,173.98,174.0,10581.0,157.7873,157.8055,157.57,157.5881,10581.0
2022-04-12 12:30:00,174.0,174.06,173.94,173.96,16445.0,157.5881,157.6424,157.5337,157.5519,16445.0
2022-04-12 12:35:00,173.98,174.17,173.98,174.09,14903.0,157.57,157.7421,157.57,157.6696,14903.0
2022-04-12 12:40:00,174.06,174.06,173.77,173.83,13668.0,157.6424,157.6424,157.3798,157.4341,13668.0
2022-04-12 12:45:00,173.83,174.09,173.82,174.04,9704.0,157.4341,157.6696,157.4251,157.6243,9704.0
2022-04-12 12:50:00,174.04,174.16,174.04,174.06,10289.0,157.6243,157.733,157.6243,157.6424,10289.0
2022-04-12 12:55:00,174.07,174.13,174.03,174.08,6669.0,157.6515,157.7058,157.6153,157.6605,6669.0
2022-04-12 13:00:00,174.07,174.14,173.83,173.94,11522.0,157.6515,157.7149,157.4341,157.5337,11522.0
2022-04-12 13:05:00,173.95,173.99,173.89,173.93,6935.0,157.5428,157.579,157.4885,157.5247,6935.0
2022-04-12 13:10:00,173.88,174.0,173.81,173.89,13796.0,157.4794,157.5881,157.416,157.4885,13796.0
2022-04-12 13:15:00,173.87,173.97,173.84,173.91,6974.0,157.4703,157.5609,157.4432,157.5066,6974.0
2022-04-12 13:20:00,173.92,174.11,173.92,174.11,19300.0,157.5156,157.6877,157.5156,157.6877,19300.0
2022-04-12 13:25:00,174.1,174.1,173.95,174.01,10154.0,157.6787,157.6787,157.5428,157.5971,10154.0
2022-04-12 13:30:00,173.97,174.16,173.84,174.13,11631.0,157.5609,157.733,157.4432,157.7058,11631.0
2022-04-12 13:35:00,174.11,174.16,174.03,174.05,8085.0,157.6877,157.733,157.6153,157.6334,8085.0
2022-04-12 13:40:00,174.05,174.06,173.93,173.98,6722.0,157.6334,157.6424,157.5247,157.57,6722.0
2022-04-12 13:45:00,173.97,173.99,173.86,173.88,6437.0,157.5609,157.579,157.4613,157.4794,6437.0
2022-04-12 13:50:00,173.87,173.92,173.81,173.82,7884.0,157.4703,157.5156,157.416,157.4251,7884.0
2022-04-12 13:55:00,173.84,173.87,173.78,173.8,16084.0,157.4432,157.4703,157.3888,157.407,16084.0
2022-04-12 14:00:00,173.81,173.81,173.62,173.8,22072.0,157.416,157.416,157.2439,157.407,22072.0
2022-04-12 14:05:00,173.81,173.94,173.79,173.9,14235.0,157.416,157.5337,157.3979,157.4975,14235.0
2022-04-12 14:10:00,173.91,173.95,173.82,173.82,9891.0,157.5066,157.5428,157.4251,157.4251,9891.0
2022-04-12 14:15:00,173.84,173.89,173.77,173.83,11941.0,157.4432,157.4885,157.3798,157.4341,11941.0
2022-04-12 14:20:00,173.85,174.07,173.82,173.97,14411.0,157.4522,157.6515,157.4251,157.5609,14411.0
2022-04-12 14:25:00,173.99,174.08,173.88,173.91,19258.0,157.579,157.6605,157.4794,157.5066,19258.0
2022-04-12 14:30:00,173.91,174.04,173.86,173.97,17091.0,157.5066,157.6243,157.4613,157.5609,17091.0
2022-04-12 14:35:00,174.0,174.15,173.92,173.92,15994.0,157.5881,157.7239,157.5156,157.5156,15994.0
2022-04-12 14:40:00,173.9,173.9,173.74,173.8,10102.0,157.4975,157.4975,157.3526,157.407,10102.0
2022-04-12 14:45:00,173.79,173.96,173.72,173.74,13099.0,157.3979,157.5519,157.3345,157.3526,13099.0
2022-04-12 14:50:00,173.75,173.75,173.61,173.65,11765.0,157.3617,157.3617,157.2349,157.2711,11765.0
2022-04-12 14:55:00,173.64,173.82,173.64,173.79,12654.0,157.262,157.4251,157.262,157.3979,12654.0
2022-04-12 15:00:00,173.78,173.88,173.58,173.64,17624.0,157.3888,157.4794,157.2077,157.262,17624.0
2022-04-12 15:05:00,173.6,173.62,173.3,173.38,22521.0,157.2258,157.2439,156.9541,157.0266,22521.0
2022-04-12 15:10:00,173.39,173.39,173.19,173.24,16753.0,157.0356,157.0356,156.8545,156.8998,16753.0
2022-04-12 15:15:00,173.27,173.3,173.14,173.28,17340.0,156.9269,156.9541,156.8092,156.936,17340.0
2022-04-12 15:20:00,173.31,173.54,173.3,173.44,18014.0,156.9632,157.1715,156.9541,157.0809,18014.0
2022-04-12 15:25:00,173.43,173.45,173.12,173.19,22267.0,157.0719,157.09,156.7911,156.8545,22267.0
2022-04-12 15:30:00,173.2,173.2,172.97,173.04,20085.0,156.8635,156.8635,156.6552,156.7186,20085.0
2022-04-12 15:35:00,173.04,173.31,172.96,173.3,26984.0,156.7186,156.9632,156.6462,156.9541,26984.0
2022-04-12 15:40:00,173.29,173.35,173.2,173.3,25248.0,156.9451,156.9994,156.8635,156.9541,25248.0
2022-04-12 15:45:00,173.25,173.49,173.14,173.28,42675.0,156.9088,157.1262,156.8092,156.936,42675.0
2022-04-12 15:50:00,173.26,173.39,173.19,173.32,57421.0,156.9179,157.0356,156.8545,156.9722,57421.0
2022-04-12 15:55:00,173.27,173.45,173.23,173.34,127235.0,156.9269,157.09,156.8907,156.9903,127235.0
2022-04-13 09:30:00,173.13,173.82,172.81,173.72,80310.0,156.8001,157.4251,156.5103,157.3345,80310.0
2022-04-13 09:35:00,173.71,173.72,172.96,173.06,35134.0,157.3254,157.3345,156.6462,156.7367,35134.0
2022-04-13 09:40:00,173.05,173.38,172.7,172.81,25763.0,156.7277,157.0266,156.4107,156.5103,25763.0
2022-04-13 09:45:00,172.86,173.09,172.52,173.05,23300.0,156.5556,156.7639,156.2477,156.7277,23300.0
2022-04-13 09:50:00,173.08,173.09,172.55,172.55,25758.0,156.7549,156.7639,156.2749,156.2749,25758.0
2022-04-13 09:55:00,172.56,172.97,172.55,172.65,27991.0,156.2839,156.6552,156.2749,156.3654,27991.0
2022-04-13 10:00:00,172.65,172.97,172.43,172.43,22520.0,156.3654,156.6552,156.1662,156.1662,22520.0
2022-04-13 10:05:00,172.42,172.49,172.13,172.17,16958.0,156.1571,156.2205,155.8945,155.9307,16958.0
2022-04-13 10:10:00,172.16,172.19,172.05,172.09,23353.0,155.9216,155.9488,155.822,155.8582,23353.0
2022-04-13 10:15:00,172.11,172.28,171.93,172.14,22999.0,155.8764,156.0303,155.7133,155.9035,22999.0
2022-04-13 10:20:00,172.14,172.3,171.91,171.95,15292.0,155.9035,156.0484,155.6952,155.7314,15292.0
2022-04-13 10:25:00,171.93,172.23,171.74,172.06,20907.0,155.7133,155.985,155.5413,155.8311,20907.0
2022-04-13 10:30:00,172.07,172.17,171.93,172.03,19155.0,155.8401,155.9307,155.7133,155.8039,19155.0
2022-04-13 10:35:00,172.03,172.11,171.87,171.91,23763.0,155.8039,155.8764,155.659,155.6952,23763.0
2022-04-13 10:40:00,171.91,172.06,171.8,171.84,25290.0,155.6952,155.8311,155.5956,155.6318,25290.0
2022-04-13 10:45:00,171.89,172.04,171.74,171.76,17909.0,155.6771,155.813,155.5413,155.5594,17909.0
2022-04-13 10:50:00,171.77,172.04,171.73,171.94,29233.0,155.5684,155.813,155.5322,155.7224,29233.0
2022-04-13 10:55:00,171.94,172.29,171.88,172.16,20163.0,155.7224,156.0394,155.668,155.9216,20163.0
2022-04-13 11:00:00,172.14,172.42,172.09,172.41,30134.0,155.9035,156.1571,155.8582,156.1481,30134.0
2022-04-13 11:05:00,172.41,172.48,172.26,172.29,48347.0,156.1481,156.2115,156.0122,156.0394,48347.0
2022-04-13 11:10:00,172.36,172.41,172.28,172.3,41896.0,156.1028,156.1481,156.0303,156.0484,41896.0
2022-04-13 11:15:00,172.3,172.38,172.13,172.2,65229.0,156.0484,156.1209,155.8945,155.9579,65229.0
2022-04-13 11:20:00,172.19,172.28,172.09,172.2,43114.0,155.9488,156.0303,155.8582,155.9579,43114.0
2022-04-13 11:25:00,172.21,172.34,172.18,172.2,62054.0,155.9669,156.0847,155.9398,155.9579,62054.0
2022-04-13 11:30:00,172.19,172.53,172.1,172.49,124468.0,155.9488,156.2567,155.8673,156.2205,124468.0
2022-04-13 11:35:00,172.52,172.53,172.27,172.36,47538.0,156.2477,156.2567,156.0213,156.1028,47538.0
2022-04-13 11:40:00,172.34,172.41,172.21,172.36,9463.0,156.0847,156.1481,155.9669,156.1028,9463.0
2022-04-13 11:45:00,172.38,172.39,172.26,172.35,9641.0,156.1209,156.1299,156.0122,156.0937,9641.0
2022-04-13 11:50:00,172.32,172.33,172.23,172.28,9288.0,156.0665,156.0756,155.985,156.0303,9288.0
2022-04-13 11:55:00,172.26,172.32,172.21,172.29,9129.0,156.0122,156.0665,155.9669,156.0394,9129.0
2022-04-13 12:00:00,172.26,172.47,172.26,172.38,14314.0,156.0122,156.2024,156.0122,156.1209,14314.0
2022-04-13 12:05:00,172.38,172.52,172.36,172.52,6740.0,156.1209,156.2477,156.1028,156.2477,6740.0
2022-04-13 12:10:00,172.52,172.63,172.5,172.62,14313.0,156.2477,156.3473,156.2296,156.3383,14313.0
2022-04-13 12:15:00,172.64,172.83,172.63,172.83,12872.0,156.3564,156.5284,156.3473,156.5284,12872.0
2022-04-13 12:20:00,172.8,172.84,172.67,172.67,11277.0,156.5013,156.5375,156.3835,156.3835,11277.0
2022-04-13 12:25:00,172.66,172.69,172.53,172.62,10131.0,156.3745,156.4016,156.2567,156.3383,10131.0
2022-04-13 12:30:00,172.62,172.72,172.62,172.72,6907.0,156.3383,156.4288,156.3383,156.4288,6907.0
2022-04-13 12:35:00,172.71,172.75,172.66,172.71,15466.0,156.4198,156.456,156.3745,156.4198,15466.0
2022-04-13 12:40:00,172.7,172.9,172.7,172.86,16022.0,156.4107,156.5918,156.4107,156.5556,16022.0
2022-04-13 12:45:00,172.87,172.92,172.84,172.87,7861.0,156.5647,156.61,156.5375,156.5647,7861.0
2022-04-13 12:50:00,172.87,172.91,172.8,172.8,5510.0,156.5647,156.6009,156.5013,156.5013,5510.0
2022-04-13 12:55:00,172.79,172.86,172.68,172.68,18092.0,156.4922,156.5556,156.3926,156.3926,18092.0
2022-04-13 13:00:00,172.69,172.86,172.68,172.83,8468.0,156.4016,156.5556,156.3926,156.5284,8468.0
2022-04-13 13:05:00,172.81,172.98,172.8,172.92,15696.0,156.5103,156.6643,156.5013,156.61,15696.0
2022-04-13 13:10:00,172.94,173.01,172.91,172.94,10239.0,156.6281,156.6915,156.6009,156.6281,10239.0
2022-04-13 13:15:00,172.93,173.14,172.89,173.06,9318.0,156.619,156.8092,156.5828,156.7367,9318.0
2022-04-13 13:20:00,173.13,173.19,173.0,173.03,34954.0,156.8001,156.8545,156.6824,156.7096,34954.0
2022-04-13 13:25:00,173.03,173.04,172.82,172.89,40022.0,156.7096,156.7186,156.5194,156.5828,40022.0
2022-04-13 13:30:00,172.89,172.91,172.72,172.76,28788.0,156.5828,156.6009,156.4288,156.465,28788.0
2022-04-13 13:35:00,172.76,172.83,172.67,172.77,69081.0,156.465,156.5284,156.3835,156.4741,69081.0
2022-04-13 13:40:00,172.75,173.02,172.7,172.96,95702.0,156.456,156.7005,156.4107,156.6462,95702.0
2022-04-13 13:45:00,172.97,173.0,172.83,172.89,31879.0,156.6552,156.6824,156.5284,156.5828,31879.0
2022-04-13 13:50:00,172.87,173.04,172.85,173.03,9132.0,156.5647,156.7186,156.5466,156.7096,9132.0
2022-04-13 13:55:00,173.05,173.11,173.01,173.09,9484.0,156.7277,156.782,156.6915,156.7639,9484.0
2022-04-13 14:00:00,173.07,173.11,173.03,173.08,20336.0,156.7458,156.782,156.7096,156.7549,20336.0
2022-04-13 14:05:00,173.09,173.21,173.04,173.12,22515.0,156.7639,156.8726,156.7186,156.7911,22515.0
2022-04-13 14:10:00,173.1,173.19,173.05,173.16,13629.0,156.773,156.8545,156.7277,156.8273,13629.0
2022-04-13 14:15:00,173.17,173.34,173.12,173.34,13793.0,156.8364,156.9903,156.7911,156.9903,13793.0
2022-04-13 14:20:00,173.34,173.4,173.26,173.3,13224.0,156.9903,157.0447,156.9179,156.9541,13224.0
2022-04-13 14:25:00,173.3,173.36,173.24,173.28,17262.0,156.9541,157.0085,156.8998,156.936,17262.0
2022-04-13 14:30:00,173.26,173.31,173.17,173.22,12349.0,156.9179,156.9632,156.8364,156.8817,12349.0
2022-04-13 14:35:00,173.23,173.42,173.18,173.4,10850.0,156.8907,157.0628,156.8454,157.0447,10850.0
2022-04-13 14:40:00,173.39,173.48,173.32,173.47,9096.0,157.0356,157.1171,156.9722,157.1081,9096.0
2022-04-13 14:45:00,173.48,173.58,173.44,173.56,21821.0,157.1171,157.2077,157.0809,157.1896,21821.0
2022-04-13 14:50:00,173.56,173.58,173.48,173.5,13649.0,157.1896,157.2077,157.1171,157.1352,13649.0
2022-04-13 14:55:00,173.53,173.56,173.42,173.47,15258.0,157.1624,157.1896,157.0628,157.1081,15258.0
2022-04-13 15:00:00,173.46,173.52,173.38,173.51,19084.0,157.099,157.1534,157.0266,157.1443,19084.0
2022-04-13 15:05:00,173.52,173.66,173.52,173.61,19919.0,157.1534,157.2802,157.1534,157.2349,19919.0
2022-04-13 15:10:00,173.59,173.65,173.48,173.49,26326.0,157.2168,157.2711,157.1171,157.1262,26326.0
2022-04-13 15:15:00,173.5,173.54,173.44,173.45,25249.0,157.1352,157.1715,157.0809,157.09,25249.0
2022-04-13 15:20:00,173.45,173.53,173.38,173.5,14134.0,157.09,157.1624,157.0266,157.1352,14134.0
2022-04-13 15:25:00,173.5,173.51,173.36,173.37,19674.0,157.1352,157.1443,157.0085,157.0175,19674.0
2022-04-13 15:30:00,173.37,173.53,173.36,173.39,46060.0,157.0175,157.1624,157.0085,157.0356,46060.0
2022-04-13 15:35:00,173.38,173.47,173.33,173.38,36296.0,157.0266,157.1081,156.9813,157.0266,36296.0
2022-04-13 15:40:00,173.36,173.4,173.27,173.33,24220.0,157.0085,157.0447,156.9269,156.9813,24220.0
2022-04-13 15:45:00,173.35,173.53,173.3,173.52,43735.0,156.9994,157.1624,156.9541,157.1534,43735.0
2022-04-13 15:50:00,173.52,173.54,173.16,173.18,71246.0,157.1534,157.1715,156.8273,156.8454,71246.0
2022-04-13 15:55:00,173.16,173.18,172.85,172.98,156653.0,156.8273,156.8454,156.5466,156.6643,156653.0
2022-04-14 09:30:00,173.26,173.94,173.15,173.6,288427.0,156.9179,157.5337,156.8183,157.2258,288427.0
2022-04-14 09:35:00,173.68,174.26,173.66,173.73,51570.0,157.2983,157.8236,157.2802,157.3436,51570.0
2022-04-14 09:40:00,173.76,173.79,173.33,173.64,19170.0,157.3707,157.3979,156.9813,157.262,19170.0
2022-04-14 09:45:00,173.63,173.79,173.46,173.48,13776.0,157.253,157.3979,157.099,157.1171,13776.0
2022-04-14 09:50:00,173.47,173.47,172.99,173.07,10465.0,157.1081,157.1081,156.6734,156.7458,10465.0
2022-04-14 09:55:00,173.07,173.33,173.07,173.09,10111.0,156.7458,156.9813,156.7458,156.7639,10111.0
2022-04-14 10:00:00,173.07,173.29,173.03,173.22,20699.0,156.7458,156.9451,156.7096,156.8817,20699.0
2022-04-14 10:05:00,173.26,173.41,172.66,172.76,23581.0,156.9179,157.0537,156.3745,156.465,23581.0
2022-04-14 10:10:00,172.72,172.74,172.42,172.52,17391.0,156.4288,156.4469,156.1571,156.2477,17391.0
2022-04-14 10:15:00,172.5,172.8,172.47,172.75,15441.0,156.2296,156.5013,156.2024,156.456,15441.0
2022-04-14 10:20:00,172.7,172.97,172.68,172.78,15593.0,156.4107,156.6552,156.3926,156.4832,15593.0
2022-04-14 10:25:00,172.8,172.8,172.55,172.6,19296.0,156.5013,156.5013,156.2749,156.3201,19296.0
2022-04-14 10:30:00,172.59,172.85,172.56,172.77,14458.0,156.3111,156.5466,156.2839,156.4741,14458.0
2022-04-14 10:35:00,172.76,172.85,172.62,172.8,17780.0,156.465,156.5466,156.3383,156.5013,17780.0
2022-04-14 10:40:00,172.77,173.06,172.68,172.98,17100.0,156.4741,156.7367,156.3926,156.6643,17100.0
2022-04-14 10:45:00,172.98,173.39,172.97,173.39,13122.0,156.6643,157.0356,156.6552,157.0356,13122.0
2022-04-14 10:50:00,173.35,173.4,173.26,173.35,12365.0,156.9994,157.0447,156.9179,156.9994,12365.0
2022-04-14 10:55:00,173.33,173.37,173.15,173.15,10440.0,156.9813,157.0175,156.8183,156.8183,10440.0
2022-04-14 11:00:00,173.16,173.24,172.99,173.08,16946.0,156.8273,156.8998,156.6734,156.7549,16946.0
2022-04-14 11:05:00,173.1,173.27,173.1,173.26,13290.0,156.773,156.9269,156.773,156.9179,13290.0
2022-04-14 11:10:00,173.26,173.3,173.06,173.13,16614.0,156.9179,156.9541,156.7367,156.8001,16614.0
2022-04-14 11:15:00,173.07,173.14,172.89,172.98,27230.0,156.7458,156.8092,156.5828,156.6643,27230.0
2022-04-14 11:20:00,172.96,173.1,172.84,173.1,20598.0,156.6462,156.773,156.5375,156.773,20598.0
2022-04-14 11:25:00,173.09,173.12,172.99,173.05,11229.0,156.7639,156.7911,156.6734,156.7277,11229.0
2022-04-14 11:30:00,173.04,173.17,173.02,173.15,8536.0,156.7186,156.8364,156.7005,156.8183,8536.0
2022-04-14 11:35:00,173.17,173.18,172.97,172.97,17368.0,156.8364,156.8454,156.6552,156.6552,17368.0
2022-04-14 11:40:00,172.96,173.0,172.83,172.85,14888.0,156.6462,156.6824,156.5284,156.5466,14888.0
2022-04-14 11:45:00,172.85,172.88,172.71,172.72,12225.0,156.5466,156.5737,156.4198,156.4288,12225.0
2022-04-14 11:50:00,172.69,172.89,172.67,172.87,13591.0,156.4016,156.5828,156.3835,156.5647,13591.0
2022-04-14 11:55:00,172.87,173.0,172.86,172.94,18484.0,156.5647,156.6824,156.5556,156.6281,18484.0
2022-04-14 12:00:00,172.91,173.16,172.86,173.07,14948.0,156.6009,156.8273,156.5556,156.7458,14948.0
2022-04-14 12:05:00,173.09,173.11,172.99,173.08,18507.0,156.7639,156.782,156.6734,156.7549,18507.0
2022-04-14 12:10:00,173.09,173.1,173.0,173.02,8049.0,156.7639,156.773,156.6824,156.7005,8049.0
2022-04-14 12:15:00,173.01,173.02,172.84,172.84,15766.0,156.6915,156.7005,156.5375,156.5375,15766.0
2022-04-14 12:20:00,172.84,172.84,172.71,172.77,8976.0,156.5375,156.5375,156.4198,156.4741,8976.0
2022-04-14 12:25:00,172.78,172.89,172.67,172.73,12597.0,156.4832,156.5828,156.3835,156.4379,12597.0
2022-04-14 12:30:00,172.72,172.81,172.67,172.71,8051.0,156.4288,156.5103,156.3835,156.4198,8051.0
2022-04-14 12:35:00,172.72,172.8,172.65,172.8,11821.0,156.4288,156.5013,156.3654,156.5013,11821.0
2022-04-14 12:40:00,172.8,172.8,172.66,172.71,10053.0,156.5013,156.5013,156.3745,156.4198,10053.0
2022-04-14 12:45:00,172.71,172.88,172.71,172.83,10483.0,156.4198,156.5737,156.4198,156.5284,10483.0
2022-04-14 12:50:00,172.86,172.9,172.81,172.85,7756.0,156.5556,156.5918,156.5103,156.5466,7756.0
2022-04-14 12:55:00,172.83,173.01,172.83,172.95,10029.0,156.5284,156.6915,156.5284,156.6371,10029.0
2022-04-14 13:00:00,172.96,172.96,172.84,172.85,9018.0,156.6462,156.6462,156.5375,156.5466,9018.0
2022-04-14 13:05:00,172.82,172.85,172.67,172.73,12503.0,156.5194,156.5466,156.3835,156.4379,12503.0
2022-04-14 13:10:00,172.74,172.97,172.74,172.85,7334.0,156.4469,156.6552,156.4469,156.5466,7334.0
2022-04-14 13:15:00,172.85,172.86,172.69,172.72,19446.0,156.5466,156.5556,156.4016,156.4288,19446.0
2022-04-14 13:20:00,172.71,172.8,172.68,172.75,18151.0,156.4198,156.5013,156.3926,156.456,18151.0
2022-04-14 13:25:00,172.77,172.84,172.75,172.84,10329.0,156.4741,156.5375,156.456,156.5375,10329.0
2022-04-14 13:30:00,172.83,172.95,172.79,172.93,11192.0,156.5284,156.6371,156.4922,156.619,11192.0
2022-04-14 13:35:00,172.93,173.04,172.91,172.95,15360.0,156.619,156.7186,156.6009,156.6371,15360.0
2022-04-14 13:40:00,172.94,173.02,172.89,173.02,14999.0,156.6281,156.7005,156.5828,156.7005,14999.0
2022-04-14 13:45:00,173.02,173.06,172.97,173.01,10230.0,156.7005,156.7367,156.6552,156.6915,10230.0
2022-04-14 13:50:00,173.02,173.08,172.98,173.05,12711.0,156.7005,156.7549,156.6643,156.7277,12711.0
2022-04-14 13:55:00,173.06,173.11,173.01,173.11,10861.0,156.7367,156.782,156.6915,156.782,10861.0
2022-04-14 14:00:00,173.09,173.29,173.09,173.29,17906.0,156.7639,156.9451,156.7639,156.9451,17906.0
2022-04-14 14:05:00,173.28,173.29,172.93,172.95,21113.0,156.936,156.9451,156.619,156.6371,21113.0
2022-04-14 14:10:00,172.95,172.95,172.64,172.66,29577.0,156.6371,156.6371,156.3564,156.3745,29577.0
2022-04-14 14:15:00,172.7,172.74,172.56,172.62,29794.0,156.4107,156.4469,156.2839,156.3383,29794.0
2022-04-14 14:20:00,172.59,172.61,172.46,172.46,23590.0,156.3111,156.3292,156.1933,156.1933,23590.0
2022-04-14 14:25:00,172.45,172.7,172.45,172.67,27001.0,156.1843,156.4107,156.1843,156.3835,27001.0
2022-04-14 14:30:00,172.68,172.86,172.6,172.71,31687.0,156.3926,156.5556,156.3201,156.4198,31687.0
2022-04-14 14:35:00,172.67,172.77,172.58,172.61,32826.0,156.3835,156.4741,156.302,156.3292,32826.0
2022-04-14 14:40:00,172.63,172.73,172.61,172.7,28766.0,156.3473,156.4379,156.3292,156.4107,28766.0
2022-04-14 14:45:00,172.69,172.73,172.63,172.67,19082.0,156.4016,156.4379,156.3473,156.3835,19082.0
2022-04-14 14:50:00,172.66,172.67,172.37,172.45,25052.0,156.3745,156.3835,156.1118,156.1843,25052.0
2022-04-14 14:55:00,172.43,172.45,172.32,172.38,18809.0,156.1662,156.1843,156.0665,156.1209,18809.0
2022-04-14 15:00:00,172.38,172.42,172.34,172.37,13952.0,156.1209,156.1571,156.0847,156.1118,13952.0
2022-04-14 15:05:00,172.37,172.4,172.14,172.14,18509.0,156.1118,156.139,155.9035,155.9035,18509.0
2022-04-14 15:10:00,172.15,172.16,172.05,172.05,22288.0,155.9126,155.9216,155.822,155.822,22288.0
2022-04-14 15:15:00,172.05,172.4,172.04,172.39,34053.0,155.822,156.139,155.813,156.1299,34053.0
2022-04-14 15:20:00,172.38,172.47,172.24,172.3,26855.0,156.1209,156.2024,155.9941,156.0484,26855.0
2022-04-14 15:25:00,172.31,172.32,172.07,172.12,33193.0,156.0575,156.0665,155.8401,155.8854,33193.0
2022-04-14 15:30:00,172.11,172.12,171.83,171.85,61178.0,155.8764,155.8854,155.6228,155.6409,61178.0
2022-04-14 15:35:00,171.84,172.08,171.78,172.02,56154.0,155.6318,155.8492,155.5775,155.7948,56154.0
2022-04-14 15:40:00,172.02,172.13,171.98,172.11,41438.0,155.7948,155.8945,155.7586,155.8764,41438.0
2022-04-14 15:45:00,172.13,172.22,172.0,172.21,65319.0,155.8945,155.976,155.7767,155.9669,65319.0
2022-04-14 15:50:00,172.2,172.21,171.82,171.93,94210.0,155.9579,155.9669,155.6137,155.7133,94210.0
2022-04-14 15:55:00,171.93,171.95,171.76,171.9,237714.0,155.7133,155.7314,155.5594,155.6862,237714.0
2022-04-18 09:30:00,171.55,172.21,171.22,172.14,58091.0,155.3692,155.9669,155.0703,155.9035,58091.0
2022-04-18 09:35:00,172.19,172.31,171.85,172.25,16601.0,155.9488,156.0575,155.6409,156.0031,16601.0
2022-04-18 09:40:00,172.2,172.3,171.74,171.98,20413.0,155.9579,156.0484,155.5413,155.7586,20413.0
2022-04-18 09:45:00,171.99,172.24,171.95,172.05,10395.0,155.7677,155.9941,155.7314,155.822,10395.0
2022-04-18 09:50:00,172.09,172.17,171.65,171.79,20007.0,155.8582,155.9307,155.4597,155.5865,20007.0
2022-04-18 09:55:00,171.81,171.82,171.31,171.36,19747.0,155.6047,155.6137,155.1518,155.1971,19747.0
2022-04-18 10:00:00,171.36,171.39,171.04,171.08,19907.0,155.1971,155.2243,154.9073,154.9435,19907.0
2022-04-18 10:05:00,171.09,171.2,170.95,170.99,15795.0,154.9526,155.0522,154.8258,154.862,15795.0
2022-04-18 10:10:00,171.02,171.14,170.87,171.05,37305.0,154.8892,154.9978,154.7533,154.9163,37305.0
2022-04-18 10:15:00,171.09,171.16,170.91,170.95,22675.0,154.9526,155.016,154.7895,154.8258,22675.0
2022-04-18 10:20:00,170.96,171.28,170.93,171.28,9372.0,154.8348,155.1246,154.8077,155.1246,9372.0
2022-04-18 10:25:00,171.3,171.33,170.98,170.99,10718.0,155.1428,155.1699,154.8529,154.862,10718.0
2022-04-18 10:30:00,170.98,171.42,170.94,171.34,13339.0,154.8529,155.2514,154.8167,155.179,13339.0
2022-04-18 10:35:00,171.38,171.62,171.28,171.3,10075.0,155.2152,155.4326,155.1246,155.1428,10075.0
2022-04-18 10:40:00,171.27,171.46,171.27,171.28,13521.0,155.1156,155.2877,155.1156,155.1246,13521.0
2022-04-18 10:45:00,171.3,171.35,170.88,170.89,19117.0,155.1428,155.188,154.7624,154.7714,19117.0
2022-04-18 10:50:00,170.9,170.97,170.6,170.63,24001.0,154.7805,154.8439,154.5088,154.536,24001.0
2022-04-18 10:55:00,170.63,170.69,170.52,170.67,16393.0,154.536,154.5903,154.4363,154.5722,16393.0
2022-04-18 11:00:00,170.66,170.73,170.61,170.63,17137.0,154.5631,154.6265,154.5178,154.536,17137.0
2022-04-18 11:05:00,170.61,170.63,170.51,170.52,18278.0,154.5178,154.536,154.4273,154.4363,18278.0
2022-04-18 11:10:00,170.49,170.72,170.37,170.72,13717.0,154.4092,154.6175,154.3005,154.6175,13717.0
2022-04-18 11:15:00,170.71,170.72,170.55,170.63,17564.0,154.6084,154.6175,154.4635,154.536,17564.0
2022-04-18 11:20:00,170.63,170.71,170.4,170.4,9219.0,154.536,154.6084,154.3276,154.3276,9219.0
2022-04-18 11:25:00,170.38,170.38,170.2,170.32,12026.0,154.3095,154.3095,154.1465,154.2552,12026.0
2022-04-18 11:30:00,170.3,170.37,170.21,170.25,10060.0,154.2371,154.3005,154.1556,154.1918,10060.0
2022-04-18 11:35:00,170.27,170.27,170.13,170.25,11727.0,154.2099,154.2099,154.0831,154.1918,11727.0
2022-04-18 11:40:00,170.26,170.44,170.23,170.44,17617.0,154.2008,154.3639,154.1737,154.3639,17617.0
2022-04-18 11:45:00,170.44,170.5,170.29,170.32,13835.0,154.3639,154.4182,154.228,154.2552,13835.0
2022-04-18 11:50:00,170.34,170.47,170.33,170.44,8749.0,154.2733,154.391,154.2642,154.3639,8749.0
2022-04-18 11:55:00,170.45,170.57,170.43,170.55,9400.0,154.3729,154.4816,154.3548,154.4635,9400.0
2022-04-18 12:00:00,170.56,170.64,170.55,170.58,9585.0,154.4726,154.545,154.4635,154.4907,9585.0
2022-04-18 12:05:00,170.57,170.67,170.52,170.59,13458.0,154.4816,154.5722,154.4363,154.4997,13458.0
2022-04-18 12:10:00,170.59,170.64,170.44,170.61,8883.0,154.4997,154.545,154.3639,154.5178,8883.0
2022-04-18 12:15:00,170.56,170.71,170.48,170.62,12745.0,154.4726,154.6084,154.4001,154.5269,12745.0
2022-04-18 12:20:00,170.63,170.7,170.58,170.63,11054.0,154.536,154.5993,154.4907,154.536,11054.0
2022-04-18 12:25:00,170.66,170.66,170.46,170.47,7076.0,154.5631,154.5631,154.382,154.391,7076.0
2022-04-18 12:30:00,170.49,170.56,170.46,170.51,10401.0,154.4092,154.4726,154.382,154.4273,10401.0
2022-04-18 12:35:00,170.53,170.6,170.48,170.48,7157.0,154.4454,154.5088,154.4001,154.4001,7157.0
2022-04-18 12:40:00,170.5,170.52,170.38,170.45,5901.0,154.4182,154.4363,154.3095,154.3729,5901.0
2022-04-18 12:45:00,170.47,170.54,170.43,170.47,7821.0,154.391,154.4544,154.3548,154.391,7821.0
2022-04-18 12:50:00,170.47,170.64,170.46,170.61,6039.0,154.391,154.545,154.382,154.5178,6039.0
2022-04-18 12:55:00,170.61,170.63,170.55,170.61,4430.0,154.5178,154.536,154.4635,154.5178,4430.0
2022-04-18 13:00:00,170.62,170.66,170.5,170.66,10519.0,154.5269,154.5631,154.4182,154.5631,10519.0
2022-04-18 13:05:00,170.65,170.73,170.62,170.69,11003.0,154.5541,154.6265,154.5269,154.5903,11003.0
2022-04-18 13:10:00,170.7,170.77,170.65,170.7,7150.0,154.5993,154.6627,154.5541,154.5993,7150.0
2022-04-18 13:15:00,170.68,170.68,170.34,170.34,9779.0,154.5812,154.5812,154.2733,154.2733,9779.0
2022-04-18 13:20:00,170.32,170.39,170.24,170.39,6456.0,154.2552,154.3186,154.1827,154.3186,6456.0
2022-04-18 13:25:00,170.4,170.58,170.4,170.58,12534.0,154.3276,154.4907,154.3276,154.4907,12534.0
2022-04-18 13:30:00,170.56,170.97,170.56,170.83,14158.0,154.4726,154.8439,154.4726,154.7171,14158.0
2022-04-18 13:35:00,170.83,171.04,170.8,170.96,14793.0,154.7171,154.9073,154.6899,154.8348,14793.0
2022-04-18 13:40:00,171.01,171.14,171.0,171.01,10783.0,154.8801,154.9978,154.8711,154.8801,10783.0
2022-04-18 13:45:00,171.02,171.07,170.93,171.0,9321.0,154.8892,154.9344,154.8077,154.8711,9321.0
2022-04-18 13:50:00,170.98,171.0,170.9,170.94,10242.0,154.8529,154.8711,154.7805,154.8167,10242.0
2022-04-18 13:55:00,170.95,171.07,170.82,170.82,16242.0,154.8258,154.9344,154.708,154.708,16242.0
2022-04-18 14:00:00,170.87,170.89,170.79,170.86,15460.0,154.7533,154.7714,154.6809,154.7443,15460.0
2022-04-18 14:05:00,170.84,170.9,170.79,170.9,8441.0,154.7261,154.7805,154.6809,154.7805,8441.0
2022-04-18 14:10:00,170.89,171.03,170.89,170.96,11129.0,154.7714,154.8982,154.7714,154.8348,11129.0
2022-04-18 14:15:00,170.98,171.02,170.62,170.81,15229.0,154.8529,154.8892,154.5269,154.699,15229.0
2022-04-18 14:20:00,170.79,170.97,170.75,170.97,11701.0,154.6809,154.8439,154.6446,154.8439,11701.0
2022-04-18 14:25:00,170.99,171.03,170.7,170.72,14432.0,154.862,154.8982,154.5993,154.6175,14432.0
2022-04-18 14:30:00,170.73,170.84,170.68,170.71,14746.0,154.6265,154.7261,154.5812,154.6084,14746.0
2022-04-18 14:35:00,170.75,170.85,170.69,170.69,13014.0,154.6446,154.7352,154.5903,154.5903,13014.0
2022-04-18 14:40:00,170.74,170.76,170.62,170.62,10534.0,154.6356,154.6537,154.5269,154.5269,10534.0
2022-04-18 14:45:00,170.63,170.71,170.56,170.66,10437.0,154.536,154.6084,154.4726,154.5631,10437.0
2022-04-18 14:50:00,170.64,170.82,170.6,170.78,9748.0,154.545,154.708,154.5088,154.6718,9748.0
2022-04-18 14:55:00,170.78,170.79,170.61,170.65,9572.0,154.6718,154.6809,154.5178,154.5541,9572.0
2022-04-18 15:00:00,170.62,170.62,170.53,170.57,8861.0,154.5269,154.5269,154.4454,154.4816,8861.0
2022-04-18 15:05:00,170.57,170.58,170.42,170.49,9183.0,154.4816,154.4907,154.3458,154.4092,9183.0
2022-04-18 15:10:00,170.5,170.56,170.36,170.41,14279.0,154.4182,154.4726,154.2914,154.3367,14279.0
2022-04-18 15:15:00,170.4,170.52,170.4,170.43,11870.0,154.3276,154.4363,154.3276,154.3548,11870.0
2022-04-18 15:20:00,170.41,170.49,170.3,170.3,13685.0,154.3367,154.4092,154.2371,154.2371,13685.0
2022-04-18 15:25:00,170.31,170.35,170.22,170.29,19421.0,154.2461,154.2824,154.1646,154.228,19421.0
2022-04-18 15:30:00,170.3,170.3,170.04,170.09,28892.0,154.2371,154.2371,154.0016,154.0469,28892.0
2022-04-18 15:35:00,170.07,170.16,169.96,169.98,28288.0,154.0288,154.1103,153.9291,153.9473,28288.0
2022-04-18 15:40:00,169.98,170.19,169.97,170.12,30981.0,153.9473,154.1375,153.9382,154.0741,30981.0
2022-04-18 15:45:00,170.11,170.26,170.03,170.22,43633.0,154.065,154.2008,153.9925,154.1646,43633.0
2022-04-18 15:50:00,170.19,170.33,170.1,170.17,65277.0,154.1375,154.2642,154.0559,154.1193,65277.0
2022-04-18 15:55:00,170.17,170.47,170.13,170.43,181703.0,154.1193,154.391,154.0831,154.3548,181703.0
2022-04-19 09:30:00,169.84,170.7,169.84,170.52,103596.0,153.8205,154.5993,153.8205,154.4363,103596.0
2022-04-19 09:35:00,170.54,171.12,170.54,170.7,28284.0,154.4544,154.9797,154.4544,154.5993,28284.0
2022-04-19 09:40:00,170.64,171.14,170.63,171.06,25844.0,154.545,154.9978,154.536,154.9254,25844.0
2022-04-19 09:45:00,171.06,171.36,171.06,171.06,17584.0,154.9254,155.1971,154.9254,154.9254,17584.0
2022-04-19 09:50:00,171.03,171.31,170.92,171.28,18529.0,154.8982,155.1518,154.7986,155.1246,18529.0
2022-04-19 09:55:00,171.28,171.45,171.2,171.37,35314.0,155.1246,155.2786,155.0522,155.2062,35314.0
2022-04-19 10:00:00,171.39,171.49,171.19,171.33,15573.0,155.2243,155.3148,155.0431,155.1699,15573.0
2022-04-19 10:05:00,171.33,171.56,171.33,171.48,11437.0,155.1699,155.3782,155.1699,155.3058,11437.0
2022-04-19 10:10:00,171.51,171.75,171.44,171.47,19106.0,155.3329,155.5503,155.2695,155.2967,19106.0
2022-04-19 10:15:00,171.45,171.47,171.22,171.27,22591.0,155.2786,155.2967,155.0703,155.1156,22591.0
2022-04-19 10:20:00,171.33,171.58,171.27,171.54,8443.0,155.1699,155.3963,155.1156,155.3601,8443.0
2022-04-19 10:25:00,171.57,171.73,171.53,171.68,19213.0,155.3873,155.5322,155.3511,155.4869,19213.0
2022-04-19 10:30:00,171.73,171.87,171.6,171.6,20742.0,155.5322,155.659,155.4145,155.4145,20742.0
2022-04-19 10:35:00,171.62,171.69,171.3,171.39,19780.0,155.4326,155.496,155.1428,155.2243,19780.0
2022-04-19 10:40:00,171.37,171.48,171.31,171.39,16737.0,155.2062,155.3058,155.1518,155.2243,16737.0
2022-04-19 10:45:00,171.4,171.8,171.4,171.7,19533.0,155.2333,155.5956,155.2333,155.505,19533.0
2022-04-19 10:50:00,171.71,171.8,171.46,171.52,21558.0,155.5141,155.5956,155.2877,155.342,21558.0
2022-04-19 10:55:00,171.5,171.66,171.44,171.59,15235.0,155.3239,155.4688,155.2695,155.4054,15235.0
2022-04-19 11:00:00,171.6,171.66,171.43,171.64,19396.0,155.4145,155.4688,155.2605,155.4507,19396.0
2022-04-19 11:05:00,171.6,171.7,171.56,171.63,15098.0,155.4145,155.505,155.3782,155.4416,15098.0
2022-04-19 11:10:00,171.65,171.67,171.43,171.55,16248.0,155.4597,155.4779,155.2605,155.3692,16248.0
2022-04-19 11:15:00,171.53,171.76,171.53,171.68,16922.0,155.3511,155.5594,155.3511,155.4869,16922.0
2022-04-19 11:20:00,171.68,171.8,171.58,171.77,12586.0,155.4869,155.5956,155.3963,155.5684,12586.0
2022-04-19 11:25:00,171.76,171.85,171.6,171.85,19415.0,155.5594,155.6409,155.4145,155.6409,19415.0
2022-04-19 11:30:00,171.85,171.93,171.62,171.69,14915.0,155.6409,155.7133,155.4326,155.496,14915.0
2022-04-19 11:35:00,171.7,171.81,171.61,171.79,15643.0,155.505,155.6047,155.4235,155.5865,15643.0
2022-04-19 11:40:00,171.77,171.93,171.73,171.75,17722.0,155.5684,155.7133,155.5322,155.5503,17722.0
2022-04-19 11:45:00,171.73,171.78,171.69,171.72,17604.0,155.5322,155.5775,155.496,155.5231,17604.0
2022-04-19 11:50:00,171.72,171.92,171.71,171.81,22720.0,155.5231,155.7043,155.5141,155.6047,22720.0
2022-04-19 11:55:00,171.81,171.83,171.58,171.6,19068.0,155.6047,155.6228,155.3963,155.4145,19068.0
2022-04-19 12:00:00,171.59,171.83,171.59,171.83,24346.0,155.4054,155.6228,155.4054,155.6228,24346.0
2022-04-19 12:05:00,171.83,171.87,171.72,171.83,15602.0,155.6228,155.659,155.5231,155.6228,15602.0
2022-04-19 12:10:00,171.82,171.84,171.64,171.67,14504.0,155.6137,155.6318,155.4507,155.4779,14504.0
2022-04-19 12:15:00,171.65,171.72,171.6,171.66,13544.0,155.4597,155.5231,155.4145,155.4688,13544.0
2022-04-19 12:20:00,171.66,171.73,171.64,171.71,13358.0,155.4688,155.5322,155.4507,155.5141,13358.0
2022-04-19 12:25:00,171.71,171.81,171.68,171.71,10010.0,155.5141,155.6047,155.4869,155.5141,10010.0
2022-04-19 12:30:00,171.74,171.79,171.72,171.77,10929.0,155.5413,155.5865,155.5231,155.5684,10929.0
2022-04-19 12:35:00,171.8,171.83,171.62,171.62,12797.0,155.5956,155.6228,155.4326,155.4326,12797.0
2022-04-19 12:40:00,171.65,171.7,171.6,171.67,8665.0,155.4597,155.505,155.4145,155.4779,8665.0
2022-04-19 12:45:00,171.66,171.74,171.6,171.72,12029.0,155.4688,155.5413,155.4145,155.5231,12029.0
2022-04-19 12:50:00,171.73,171.8,171.68,171.68,10574.0,155.5322,155.5956,155.4869,155.4869,10574.0
2022-04-19 12:55:00,171.67,171.7,171.56,171.61,12339.0,155.4779,155.505,155.3782,155.4235,12339.0
2022-04-19 13:00:00,171.6,171.67,171.58,171.61,9965.0,155.4145,155.4779,155.3963,155.4235,9965.0
2022-04-19 13:05:00,171.61,171.74,171.6,171.68,9158.0,155.4235,155.5413,155.4145,155.4869,9158.0
2022-04-19 13:10:00,171.66,171.69,171.56,171.58,9092.0,155.4688,155.496,155.3782,155.3963,9092.0
2022-04-19 13:15:00,171.58,171.69,171.51,171.55,8438.0,155.3963,155.496,155.3329,155.3692,8438.0
2022-04-19 13:20:00,171.55,171.69,171.55,171.65,14039.0,155.3692,155.496,155.3692,155.4597,14039.0
2022-04-19 13:25:00,171.66,171.77,171.54,171.56,10982.0,155.4688,155.5684,155.3601,155.3782,10982.0
2022-04-19 13:30:00,171.58,171.67,171.57,171.61,10751.0,155.3963,155.4779,155.3873,155.4235,10751.0
2022-04-19 13:35:00,171.6,171.69,171.6,171.64,10154.0,155.4145,155.496,155.4145,155.4507,10154.0
2022-04-19 13:40:00,171.68,171.75,171.66,171.68,12275.0,155.4869,155.5503,155.4688,155.4869,12275.0
2022-04-19 13:45:00,171.68,171.82,171.64,171.82,11354.0,155.4869,155.6137,155.4507,155.6137,11354.0
2022-04-19 13:50:00,171.86,171.99,171.86,171.9,14969.0,155.6499,155.7677,155.6499,155.6862,14969.0
2022-04-19 13:55:00,171.93,171.96,171.83,171.9,9457.0,155.7133,155.7405,155.6228,155.6862,9457.0
2022-04-19 14:00:00,171.84,171.91,171.82,171.88,8685.0,155.6318,155.6952,155.6137,155.668,8685.0
2022-04-19 14:05:00,171.86,171.92,171.71,171.71,11650.0,155.6499,155.7043,155.5141,155.5141,11650.0
2022-04-19 14:10:00,171.68,171.73,171.49,171.67,15052.0,155.4869,155.5322,155.3148,155.4779,15052.0
2022-04-19 14:15:00,171.67,171.77,171.63,171.72,12386.0,155.4779,155.5684,155.4416,155.5231,12386.0
2022-04-19 14:20:00,171.72,171.85,171.69,171.81,13512.0,155.5231,155.6409,155.496,155.6047,13512.0
2022-04-19 14:25:00,171.83,171.9,171.79,171.85,8004.0,155.6228,155.6862,155.5865,155.6409,8004.0
2022-04-19 14:30:00,171.83,171.93,171.77,171.78,10453.0,155.6228,155.7133,155.5684,155.5775,10453.0
2022-04-19 14:35:00,171.79,171.93,171.79,171.92,9999.0,155.5865,155.7133,155.5865,155.7043,9999.0
2022-04-19 14:40:00,171.95,172.06,171.95,171.99,14478.0,155.7314,155.8311,155.7314,155.7677,14478.0
2022-04-19 14:45:00,171.97,172.05,171.93,172.02,13015.0,155.7496,155.822,155.7133,155.7948,13015.0
2022-04-19 14:50:00,172.05,172.2,172.05,172.13,14366.0,155.822,155.9579,155.822,155.8945,14366.0
2022-04-19 14:55:00,172.11,172.31,172.11,172.25,12643.0,155.8764,156.0575,155.8764,156.0031,12643.0
2022-04-19 15:00:00,172.26,172.39,172.25,172.39,9974.0,156.0122,156.1299,156.0031,156.1299,9974.0
2022-04-19 15:05:00,172.4,172.59,172.39,172.59,20987.0,156.139,156.3111,156.1299,156.3111,20987.0
2022-04-19 15:10:00,172.58,172.81,172.51,172.78,25220.0,156.302,156.5103,156.2386,156.4832,25220.0
2022-04-19 15:15:00,172.8,172.97,172.79,172.85,55637.0,156.5013,156.6552,156.4922,156.5466,55637.0
2022-04-19 15:20:00,172.84,172.92,172.77,172.9,16114.0,156.5375,156.61,156.4741,156.5918,16114.0
2022-04-19 15:25:00,172.89,172.91,172.81,172.82,25389.0,156.5828,156.6009,156.5103,156.5194,25389.0
2022-04-19 15:30:00,172.82,172.95,172.78,172.89,34017.0,156.5194,156.6371,156.4832,156.5828,34017.0
2022-04-19 15:35:00,172.88,172.98,172.83,172.93,29250.0,156.5737,156.6643,156.5284,156.619,29250.0
2022-04-19 15:40:00,172.92,172.92,172.61,172.68,35347.0,156.61,156.61,156.3292,156.3926,35347.0
2022-04-19 15:45:00,172.68,172.9,172.6,172.8,40054.0,156.3926,156.5918,156.3201,156.5013,40054.0
2022-04-19 15:50:00,172.84,173.17,172.84,172.93,67370.0,156.5375,156.8364,156.5375,156.619,67370.0
2022-04-19 15:55:00,172.91,173.06,172.65,172.91,223687.0,156.6009,156.7367,156.3654,156.6009,223687.0
2022-04-20 09:30:00,173.71,174.71,173.71,174.55,105965.0,157.3254,158.2311,157.3254,158.0862,105965.0
2022-04-20 09:35:00,174.57,175.23,174.44,174.77,172276.0,158.1043,158.7021,157.9866,158.2855,172276.0
2022-04-20 09:40:00,174.75,175.14,174.49,174.67,33744.0,158.2673,158.6206,158.0319,158.1949,33744.0
2022-04-20 09:45:00,174.74,174.82,174.24,174.35,21960.0,158.2583,158.3307,157.8055,157.9051,21960.0
2022-04-20 09:50:00,174.31,174.91,174.13,174.7,29208.0,157.8688,158.4123,157.7058,158.2221,29208.0
2022-04-20 09:55:00,174.64,174.82,174.52,174.78,18809.0,158.1677,158.3307,158.059,158.2945,18809.0
2022-04-20 10:00:00,174.8,175.09,174.68,174.76,29216.0,158.3126,158.5753,158.2039,158.2764,29216.0
2022-04-20 10:05:00,174.75,175.19,174.75,175.12,19189.0,158.2673,158.6658,158.2673,158.6024,19189.0
2022-04-20 10:10:00,175.12,175.25,175.0,175.0,18921.0,158.6024,158.7202,158.4938,158.4938,18921.0
2022-04-20 10:15:00,175.0,175.18,174.96,175.18,16715.0,158.4938,158.6568,158.4575,158.6568,16715.0
2022-04-20 10:20:00,175.15,175.34,175.07,175.11,17216.0,158.6296,158.8017,158.5572,158.5934,17216.0
2022-04-20 10:25:00,175.15,175.24,174.95,175.21,20834.0,158.6296,158.7111,158.4485,158.684,20834.0
2022-04-20 10:30:00,175.25,175.39,174.97,174.99,37252.0,158.7202,158.847,158.4666,158.4847,37252.0
2022-04-20 10:35:00,174.97,175.03,174.88,174.99,20738.0,158.4666,158.5209,158.3851,158.4847,20738.0
2022-04-20 10:40:00,175.05,175.16,174.81,174.81,13352.0,158.539,158.6387,158.3217,158.3217,13352.0
2022-04-20 10:45:00,174.87,174.89,174.74,174.79,15145.0,158.376,158.3941,158.2583,158.3036,15145.0
2022-04-20 10:50:00,174.74,174.74,174.45,174.63,17787.0,158.2583,158.2583,157.9956,158.1587,17787.0
2022-04-20 10:55:00,174.63,174.72,174.47,174.52,12161.0,158.1587,158.2402,158.0138,158.059,12161.0
2022-04-20 11:00:00,174.52,174.54,174.3,174.38,20138.0,158.059,158.0772,157.8598,157.9322,20138.0
2022-04-20 11:05:00,174.37,174.5,174.31,174.5,16045.0,157.9232,158.0409,157.8688,158.0409,16045.0
2022-04-20 11:10:00,174.47,174.66,174.36,174.66,13442.0,158.0138,158.1858,157.9141,158.1858,13442.0
2022-04-20 11:15:00,174.62,174.63,174.31,174.38,14180.0,158.1496,158.1587,157.8688,157.9322,14180.0
2022-04-20 11:20:00,174.39,174.39,174.19,174.2,17333.0,157.9413,157.9413,157.7602,157.7692,17333.0
2022-04-20 11:25:00,174.22,174.32,174.08,174.28,12867.0,157.7873,157.8779,157.6605,157.8417,12867.0
2022-04-20 11:30:00,174.25,174.39,174.23,174.37,13095.0,157.8145,157.9413,157.7964,157.9232,13095.0
2022-04-20 11:35:00,174.39,174.65,174.36,174.55,15818.0,157.9413,158.1768,157.9141,158.0862,15818.0
2022-04-20 11:40:00,174.53,174.57,174.42,174.56,10860.0,158.0681,158.1043,157.9685,158.0953,10860.0
2022-04-20 11:45:00,174.55,174.65,174.43,174.65,10452.0,158.0862,158.1768,157.9775,158.1768,10452.0
2022-04-20 11:50:00,174.66,174.71,174.57,174.61,13919.0,158.1858,158.2311,158.1043,158.1406,13919.0
2022-04-20 11:55:00,174.6,174.85,174.57,174.8,20810.0,158.1315,158.3579,158.1043,158.3126,20810.0
2022-04-20 12:00:00,174.77,174.88,174.73,174.78,15099.0,158.2855,158.3851,158.2492,158.2945,15099.0
2022-04-20 12:05:00,174.84,174.98,174.75,174.82,11763.0,158.3489,158.4757,158.2673,158.3307,11763.0
2022-04-20 12:10:00,174.84,174.84,174.6,174.64,40479.0,158.3489,158.3489,158.1315,158.1677,40479.0
2022-04-20 12:15:00,174.64,174.71,174.59,174.68,23700.0,158.1677,158.2311,158.1224,158.2039,23700.0
2022-04-20 12:20:00,174.67,174.71,174.61,174.69,16316.0,158.1949,158.2311,158.1406,158.213,16316.0
2022-04-20 12:25:00,174.68,174.68,174.32,174.32,10963.0,158.2039,158.2039,157.8779,157.8779,10963.0
2022-04-20 12:30:00,174.31,174.46,174.21,174.44,13283.0,157.8688,158.0047,157.7783,157.9866,13283.0
2022-04-20 12:35:00,174.44,174.62,174.4,174.55,10371.0,157.9866,158.1496,157.9504,158.0862,10371.0
2022-04-20 12:40:00,174.57,174.7,174.57,174.69,5307.0,158.1043,158.2221,158.1043,158.213,5307.0
2022-04-20 12:45:00,174.66,174.87,174.66,174.86,42719.0,158.1858,158.376,158.1858,158.367,42719.0
2022-04-20 12:50:00,174.86,175.03,174.85,174.95,12366.0,158.367,158.5209,158.3579,158.4485,12366.0
2022-04-20 12:55:00,174.95,175.01,174.89,175.01,17701.0,158.4485,158.5028,158.3941,158.5028,17701.0
2022-04-20 13:00:00,175.01,175.15,174.98,175.07,12925.0,158.5028,158.6296,158.4757,158.5572,12925.0
2022-04-20 13:05:00,175.05,175.15,175.01,175.01,15594.0,158.539,158.6296,158.5028,158.5028,15594.0
2022-04-20 13:10:00,175.0,175.29,175.0,175.25,22447.0,158.4938,158.7564,158.4938,158.7202,22447.0
2022-04-20 13:15:00,175.23,175.32,175.17,175.21,10337.0,158.7021,158.7836,158.6477,158.684,10337.0
2022-04-20 13:20:00,175.21,175.33,175.18,175.33,3556.0,158.684,158.7926,158.6568,158.7926,3556.0
2022-04-20 13:25:00,175.34,175.36,175.24,175.29,6112.0,158.8017,158.8198,158.7111,158.7564,6112.0
2022-04-20 13:30:00,175.32,175.43,175.29,175.4,30000.0,158.7836,158.8832,158.7564,158.856,30000.0
2022-04-20 13:35:00,175.41,175.63,175.41,175.56,18251.0,158.8651,159.0643,158.8651,159.0009,18251.0
2022-04-20 13:40:00,175.57,175.77,175.56,175.71,27717.0,159.01,159.1911,159.0009,159.1368,27717.0
2022-04-20 13:45:00,175.72,175.79,175.64,175.69,12414.0,159.1459,159.2093,159.0734,159.1187,12414.0
2022-04-20 13:50:00,175.7,175.75,175.66,175.7,9899.0,159.1277,159.173,159.0915,159.1277,9899.0
2022-04-20 13:55:00,175.7,175.97,175.7,175.96,12301.0,159.1277,159.3723,159.1277,159.3632,12301.0
2022-04-20 14:00:00,175.93,175.94,175.74,175.74,17351.0,159.336,159.3451,159.164,159.164,17351.0
2022-04-20 14:05:00,175.75,175.88,175.6,175.88,25141.0,159.173,159.2908,159.0372,159.2908,25141.0
2022-04-20 14:10:00,175.86,175.91,175.75,175.75,8878.0,159.2726,159.3179,159.173,159.173,8878.0
2022-04-20 14:15:00,175.77,175.83,175.66,175.67,10014.0,159.1911,159.2455,159.0915,159.1006,10014.0
2022-04-20 14:20:00,175.66,175.78,175.65,175.67,14024.0,159.0915,159.2002,159.0825,159.1006,14024.0
2022-04-20 14:25:00,175.68,175.72,175.59,175.64,12230.0,159.1096,159.1459,159.0281,159.0734,12230.0
2022-04-20 14:30:00,175.63,175.65,175.48,175.52,18556.0,159.0643,159.0825,158.9285,158.9647,18556.0
2022-04-20 14:35:00,175.49,175.62,175.45,175.59,19803.0,158.9375,159.0553,158.9013,159.0281,19803.0
2022-04-20 14:40:00,175.6,175.72,175.53,175.58,23457.0,159.0372,159.1459,158.9738,159.0191,23457.0
2022-04-20 14:45:00,175.6,175.61,175.49,175.51,9921.0,159.0372,159.0462,158.9375,158.9557,9921.0
2022-04-20 14:50:00,175.53,175.53,175.24,175.3,19322.0,158.9738,158.9738,158.7111,158.7655,19322.0
2022-04-20 14:55:00,175.29,175.35,175.16,175.25,35985.0,158.7564,158.8108,158.6387,158.7202,35985.0
2022-04-20 15:00:00,175.21,175.54,175.2,175.44,16200.0,158.684,158.9828,158.6749,158.8923,16200.0
2022-04-20 15:05:00,175.44,175.56,175.38,175.45,18662.0,158.8923,159.0009,158.8379,158.9013,18662.0
2022-04-20 15:10:00,175.44,175.56,175.35,175.42,25385.0,158.8923,159.0009,158.8108,158.8742,25385.0
2022-04-20 15:15:00,175.44,175.45,175.33,175.34,12296.0,158.8923,158.9013,158.7926,158.8017,12296.0
2022-04-20 15:20:00,175.36,175.43,175.32,175.41,21108.0,158.8198,158.8832,158.7836,158.8651,21108.0
2022-04-20 15:25:00,175.43,175.69,175.42,175.52,19952.0,158.8832,159.1187,158.8742,158.9647,19952.0
2022-04-20 15:30:00,175.54,175.66,175.52,175.56,25300.0,158.9828,159.0915,158.9647,159.0009,25300.0
2022-04-20 15:35:00,175.59,175.71,175.5,175.6,39866.0,159.0281,159.1368,158.9466,159.0372,39866.0
2022-04-20 15:40:00,175.59,175.64,175.39,175.49,48863.0,159.0281,159.0734,158.847,158.9375,48863.0
2022-04-20 15:45:00,175.49,175.68,175.46,175.55,54657.0,158.9375,159.1096,158.9104,158.9919,54657.0
2022-04-20 15:50:00,175.54,175.65,175.22,175.45,133306.0,158.9828,159.0825,158.693,158.9013,133306.0
2022-04-20 15:55:00,175.46,175.58,175.31,175.51,246153.0,158.9104,159.0191,158.7745,158.9557,246153.0
2022-04-21 09:30:00,175.88,175.91,175.33,175.72,85636.0,159.2908,159.3179,158.7926,159.1459,85636.0
2022-04-21 09:35:00,175.68,176.26,175.64,176.13,34043.0,159.1096,159.6349,159.0734,159.5172,34043.0
2022-04-21 09:40:00,176.11,176.62,176.04,176.5,62608.0,159.4991,159.961,159.4357,159.8523,62608.0
2022-04-21 09:45:00,176.54,177.0,176.54,176.91,33275.0,159.8885,160.3051,159.8885,160.2236,33275.0
2022-04-21 09:50:00,176.99,177.02,176.38,176.43,27109.0,160.2961,160.3232,159.7436,159.7889,27109.0
2022-04-21 09:55:00,176.44,177.11,176.4,176.87,22247.0,159.7979,160.4047,159.7617,160.1874,22247.0
2022-04-21 10:00:00,176.88,177.11,176.75,177.09,17365.0,160.1964,160.4047,160.0787,160.3866,17365.0
2022-04-21 10:05:00,177.06,177.08,176.78,176.84,19647.0,160.3595,160.3776,160.1059,160.1602,19647.0
2022-04-21 10:10:00,176.83,177.24,176.83,177.12,32543.0,160.1512,160.5225,160.1512,160.4138,32543.0
2022-04-21 10:15:00,177.15,177.21,176.99,177.03,22878.0,160.441,160.4953,160.2961,160.3323,22878.0
2022-04-21 10:20:00,177.0,177.14,176.92,176.95,22121.0,160.3051,160.4319,160.2327,160.2598,22121.0
2022-04-21 10:25:00,176.98,177.0,176.43,176.47,21062.0,160.287,160.3051,159.7889,159.8251,21062.0
2022-04-21 10:30:00,176.46,176.56,176.33,176.5,13254.0,159.8161,159.9066,159.6983,159.8523,13254.0
2022-04-21 10:35:00,176.49,176.49,176.16,176.26,24083.0,159.8432,159.8432,159.5444,159.6349,24083.0
2022-04-21 10:40:00,176.26,176.27,176.06,176.21,38902.0,159.6349,159.644,159.4538,159.5896,38902.0
2022-04-21 10:45:00,176.24,176.64,176.15,176.64,22199.0,159.6168,159.9791,159.5353,159.9791,22199.0
2022-04-21 10:50:00,176.62,176.81,176.54,176.78,32419.0,159.961,160.133,159.8885,160.1059,32419.0
2022-04-21 10:55:00,176.79,176.97,176.67,176.93,19162.0,160.1149,160.278,160.0062,160.2417,19162.0
2022-04-21 11:00:00,176.93,177.08,176.65,176.66,18178.0,160.2417,160.3776,159.9881,159.9972,18178.0
2022-04-21 11:05:00,176.65,176.83,176.61,176.78,21073.0,159.9881,160.1512,159.9519,160.1059,21073.0
2022-04-21 11:10:00,176.81,176.91,176.6,176.61,15802.0,160.133,160.2236,159.9429,159.9519,15802.0
2022-04-21 11:15:00,176.62,176.69,176.5,176.63,13813.0,159.961,160.0244,159.8523,159.97,13813.0
2022-04-21 11:20:00,176.6,176.85,176.57,176.73,18728.0,159.9429,160.1693,159.9157,160.0606,18728.0
2022-04-21 11:25:00,176.71,176.91,176.56,176.57,12617.0,160.0425,160.2236,159.9066,159.9157,12617.0
2022-04-21 11:30:00,176.58,176.58,176.13,176.16,23436.0,159.9247,159.9247,159.5172,159.5444,23436.0
2022-04-21 11:35:00,176.18,176.25,176.02,176.11,31288.0,159.5625,159.6259,159.4176,159.4991,31288.0
2022-04-21 11:40:00,176.1,176.15,175.94,176.1,32942.0,159.49,159.5353,159.3451,159.49,32942.0
2022-04-21 11:45:00,176.09,176.31,176.09,176.31,17904.0,159.481,159.6802,159.481,159.6802,17904.0
2022-04-21 11:50:00,176.3,176.5,176.28,176.42,11617.0,159.6711,159.8523,159.653,159.7798,11617.0
2022-04-21 11:55:00,176.39,176.46,176.31,176.31,11118.0,159.7527,159.8161,159.6802,159.6802,11118.0
2022-04-21 12:00:00,176.3,176.31,175.9,175.93,13616.0,159.6711,159.6802,159.3089,159.336,13616.0
2022-04-21 12:05:00,175.91,176.12,175.91,176.12,11493.0,159.3179,159.5081,159.3179,159.5081,11493.0
2022-04-21 12:10:00,176.1,176.18,176.01,176.04,9734.0,159.49,159.5625,159.4085,159.4357,9734.0
2022-04-21 12:15:00,176.08,176.39,176.06,176.32,16050.0,159.4719,159.7527,159.4538,159.6893,16050.0
2022-04-21 12:20:00,176.35,176.44,176.25,176.39,8899.0,159.7164,159.7979,159.6259,159.7527,8899.0
2022-04-21 12:25:00,176.37,176.54,176.33,176.5,15621.0,159.7345,159.8885,159.6983,159.8523,15621.0
2022-04-21 12:30:00,176.47,176.68,176.45,176.67,14385.0,159.8251,160.0153,159.807,160.0062,14385.0
2022-04-21 12:35:00,176.64,176.75,176.5,176.52,11366.0,159.9791,160.0787,159.8523,159.8704,11366.0
2022-04-21 12:40:00,176.55,176.63,176.46,176.49,11536.0,159.8976,159.97,159.8161,159.8432,11536.0
2022-04-21 12:45:00,176.5,176.5,176.2,176.25,10969.0,159.8523,159.8523,159.5806,159.6259,10969.0
2022-04-21 12:50:00,176.24,176.27,175.88,175.92,11708.0,159.6168,159.644,159.2908,159.327,11708.0
2022-04-21 12:55:00,175.95,176.13,175.95,176.06,11372.0,159.3542,159.5172,159.3542,159.4538,11372.0
2022-04-21 13:00:00,176.06,176.24,176.02,176.08,7947.0,159.4538,159.6168,159.4176,159.4719,7947.0
2022-04-21 13:05:00,176.07,176.12,176.0,176.0,16498.0,159.4628,159.5081,159.3994,159.3994,16498.0
2022-04-21 13:10:00,176.0,176.16,175.9,176.12,10042.0,159.3994,159.5444,159.3089,159.5081,10042.0
2022-04-21 13:15:00,176.03,176.06,175.84,175.84,6345.0,159.4266,159.4538,159.2545,159.2545,6345.0
2022-04-21 13:20:00,175.84,176.16,175.84,176.09,11554.0,159.2545,159.5444,159.2545,159.481,11554.0
2022-04-21 13:25:00,176.03,176.15,176.02,176.1,17624.0,159.4266,159.5353,159.4176,159.49,17624.0
2022-04-21 13:30:00,176.1,176.16,176.04,176.07,10238.0,159.49,159.5444,159.4357,159.4628,10238.0
2022-04-21 13:35:00,176.08,176.08,175.86,175.95,17365.0,159.4719,159.4719,159.2726,159.3542,17365.0
2022-04-21 13:40:00,175.97,176.11,175.9,176.02,14673.0,159.3723,159.4991,159.3089,159.4176,14673.0
2022-04-21 13:45:00,176.03,176.4,176.01,176.26,15280.0,159.4266,159.7617,159.4085,159.6349,15280.0
2022-04-21 13:50:00,176.27,176.37,176.26,176.31,8158.0,159.644,159.7345,159.6349,159.6802,8158.0
2022-04-21 13:55:00,176.3,176.42,176.29,176.33,13003.0,159.6711,159.7798,159.6621,159.6983,13003.0
2022-04-21 14:00:00,176.29,176.29,175.92,175.93,21788.0,159.6621,159.6621,159.327,159.336,21788.0
2022-04-21 14:05:00,175.92,176.3,175.91,176.3,31704.0,159.327,159.6711,159.3179,159.6711,31704.0
2022-04-21 14:10:00,176.27,176.47,176.27,176.38,22794.0,159.644,159.8251,159.644,159.7436,22794.0
2022-04-21 14:15:00,176.36,176.39,176.18,176.24,23255.0,159.7255,159.7527,159.5625,159.6168,23255.0
2022-04-21 14:20:00,176.25,176.5,176.24,176.43,21570.0,159.6259,159.8523,159.6168,159.7889,21570.0
2022-04-21 14:25:00,176.41,176.51,176.29,176.3,11674.0,159.7708,159.8613,159.6621,159.6711,11674.0
2022-04-21 14:30:00,176.32,176.43,176.27,176.3,19273.0,159.6893,159.7889,159.644,159.6711,19273.0
2022-04-21 14:35:00,176.29,176.37,176.13,176.17,14074.0,159.6621,159.7345,159.5172,159.5534,14074.0
2022-04-21 14:40:00,176.17,176.21,175.95,176.0,21714.0,159.5534,159.5896,159.3542,159.3994,21714.0
2022-04-21 14:45:00,175.99,176.04,175.84,175.86,14771.0,159.3904,159.4357,159.2545,159.2726,14771.0
2022-04-21 14:50:00,175.86,175.86,175.72,175.72,17588.0,159.2726,159.2726,159.1459,159.1459,17588.0
2022-04-21 14:55:00,175.72,175.82,175.63,175.71,24831.0,159.1459,159.2364,159.0643,159.1368,24831.0
2022-04-21 15:00:00,175.67,175.68,175.31,175.33,23464.0,159.1006,159.1096,158.7745,158.7926,23464.0
2022-04-21 15:05:00,175.33,175.41,175.12,175.21,31208.0,158.7926,158.8651,158.6024,158.684,31208.0
2022-04-21 15:10:00,175.2,175.26,175.09,175.2,24499.0,158.6749,158.7292,158.5753,158.6749,24499.0
2022-04-21 15:15:00,175.18,175.3,175.1,175.3,23021.0,158.6568,158.7655,158.5843,158.7655,23021.0
2022-04-21 15:20:00,175.29,175.35,175.13,175.35,26334.0,158.7564,158.8108,158.6115,158.8108,26334.0
2022-04-21 15:25:00,175.31,175.47,175.04,175.42,33294.0,158.7745,158.9194,158.53,158.8742,33294.0
2022-04-21 15:30:00,175.39,175.41,175.05,175.05,21150.0,158.847,158.8651,158.539,158.539,21150.0
2022-04-21 15:35:00,175.04,175.04,174.74,174.9,34391.0,158.53,158.53,158.2583,158.4032,34391.0
2022-04-21 15:40:00,174.91,175.24,174.9,175.17,39743.0,158.4123,158.7111,158.4032,158.6477,39743.0
2022-04-21 15:45:00,175.15,175.17,174.65,174.66,54272.0,158.6296,158.6477,158.1768,158.1858,54272.0
2022-04-21 15:50:00,174.65,175.05,174.65,174.84,102724.0,158.1768,158.539,158.1768,158.3489,102724.0
2022-04-21 15:55:00,174.84,174.94,174.72,174.84,162143.0,158.3489,158.4394,158.2402,158.3489,162143.0
2022-04-22 09:30:00,174.99,175.27,174.63,174.87,124382.0,158.4847,158.7383,158.1587,158.376,124382.0
2022-04-22 09:35:00,174.93,174.93,174.35,174.49,56207.0,158.4304,158.4304,157.9051,158.0319,56207.0
2022-04-22 09:40:00,174.49,174.58,173.83,174.03,32818.0,158.0319,158.1134,157.4341,157.6153,32818.0
2022-04-22 09:45:00,173.95,174.48,173.88,174.48,48883.0,157.5428,158.0228,157.4794,158.0228,48883.0
2022-04-22 09:50:00,174.45,174.64,174.19,174.28,28771.0,157.9956,158.1677,157.7602,157.8417,28771.0
2022-04-22 09:55:00,174.28,174.28,173.74,173.92,23219.0,157.8417,157.8417,157.3526,157.5156,23219.0
2022-04-22 10:00:00,173.92,174.37,173.85,174.26,60290.0,157.5156,157.9232,157.4522,157.8236,60290.0
2022-04-22 10:05:00,174.29,174.67,174.12,174.26,28678.0,157.8507,158.1949,157.6968,157.8236,28678.0
2022-04-22 10:10:00,174.24,174.25,173.64,173.97,28410.0,157.8055,157.8145,157.262,157.5609,28410.0
2022-04-22 10:15:00,173.97,174.03,173.63,173.84,24026.0,157.5609,157.6153,157.253,157.4432,24026.0
2022-04-22 10:20:00,173.85,174.12,173.76,174.07,49979.0,157.4522,157.6968,157.3707,157.6515,49979.0
2022-04-22 10:25:00,174.06,174.07,173.78,173.96,17105.0,157.6424,157.6515,157.3888,157.5519,17105.0
2022-04-22 10:30:00,173.96,174.04,173.81,173.83,39829.0,157.5519,157.6243,157.416,157.4341,39829.0
2022-04-22 10:35:00,173.81,173.83,173.6,173.65,47150.0,157.416,157.4341,157.2258,157.2711,47150.0
2022-04-22 10:40:00,173.65,173.82,173.61,173.75,24188.0,157.2711,157.4251,157.2349,157.3617,24188.0
2022-04-22 10:45:00,173.7,173.74,173.43,173.5,34879.0,157.3164,157.3526,157.0719,157.1352,34879.0
2022-04-22 10:50:00,173.49,173.74,173.46,173.72,13189.0,157.1262,157.3526,157.099,157.3345,13189.0
2022-04-22 10:55:00,173.71,173.71,173.5,173.68,23611.0,157.3254,157.3254,157.1352,157.2983,23611.0
2022-04-22 11:00:00,173.67,173.91,173.66,173.81,36338.0,157.2892,157.5066,157.2802,157.416,36338.0
2022-04-22 11:05:00,173.84,174.14,173.73,174.05,43986.0,157.4432,157.7149,157.3436,157.6334,43986.0
2022-04-22 11:10:00,174.03,174.04,173.79,173.89,31734.0,157.6153,157.6243,157.3979,157.4885,31734.0
2022-04-22 11:15:00,173.89,173.94,173.75,173.89,20143.0,157.4885,157.5337,157.3617,157.4885,20143.0
2022-04-22 11:20:00,173.87,174.04,173.79,173.96,22419.0,157.4703,157.6243,157.3979,157.5519,22419.0
2022-04-22 11:25:00,173.96,174.2,173.96,174.09,29682.0,157.5519,157.7692,157.5519,157.6696,29682.0
2022-04-22 11:30:00,174.08,174.15,173.86,173.86,21617.0,157.6605,157.7239,157.4613,157.4613,21617.0
2022-04-22 11:35:00,173.87,174.12,173.86,174.08,32537.0,157.4703,157.6968,157.4613,157.6605,32537.0
2022-04-22 11:40:00,174.08,174.17,173.8,173.81,42741.0,157.6605,157.7421,157.407,157.416,42741.0
2022-04-22 11:45:00,173.84,173.91,173.6,173.6,23530.0,157.4432,157.5066,157.2258,157.2258,23530.0
2022-04-22 11:50:00,173.57,173.71,173.52,173.65,21135.0,157.1986,157.3254,157.1534,157.2711,21135.0
2022-04-22 11:55:00,173.64,173.86,173.62,173.79,40934.0,157.262,157.4613,157.2439,157.3979,40934.0
2022-04-22 12:00:00,173.77,173.99,173.74,173.94,20006.0,157.3798,157.579,157.3526,157.5337,20006.0
2022-04-22 12:05:00,173.96,173.97,173.67,173.72,20766.0,157.5519,157.5609,157.2892,157.3345,20766.0
2022-04-22 12:10:00,173.77,173.87,173.65,173.83,30033.0,157.3798,157.4703,157.2711,157.4341,30033.0
2022-04-22 12:15:00,173.83,174.0,173.8,173.89,28970.0,157.4341,157.5881,157.407,157.4885,28970.0
2022-04-22 12:20:00,173.88,174.03,173.83,173.99,14353.0,157.4794,157.6153,157.4341,157.579,14353.0
2022-04-22 12:25:00,174.0,174.07,173.98,174.02,23943.0,157.5881,157.6515,157.57,157.6062,23943.0
2022-04-22 12:30:00,174.02,174.14,173.96,174.11,58599.0,157.6062,157.7149,157.5519,157.6877,58599.0
2022-04-22 12:35:00,174.08,174.33,174.04,174.24,14942.0,157.6605,157.887,157.6243,157.8055,14942.0
2022-04-22 12:40:00,174.24,174.61,174.24,174.51,25403.0,157.8055,158.1406,157.8055,158.05,25403.0
2022-04-22 12:45:00,174.5,174.52,174.28,174.29,17492.0,158.0409,158.059,157.8417,157.8507,17492.0
2022-04-22 12:50:00,174.3,174.34,174.05,174.05,16426.0,157.8598,157.896,157.6334,157.6334,16426.0
2022-04-22 12:55:00,174.05,174.09,173.94,173.96,22956.0,157.6334,157.6696,157.5337,157.5519,22956.0
2022-04-22 13:00:00,173.96,173.96,173.81,173.84,17867.0,157.5519,157.5519,157.416,157.4432,17867.0
2022-04-22 13:05:00,173.86,173.97,173.85,173.89,30446.0,157.4613,157.5609,157.4522,157.4885,30446.0
2022-04-22 13:10:00,173.88,173.95,173.82,173.92,18343.0,157.4794,157.5428,157.4251,157.5156,18343.0
2022-04-22 13:15:00,173.87,173.87,173.68,173.68,13025.0,157.4703,157.4703,157.2983,157.2983,13025.0
2022-04-22 13:20:00,173.69,173.81,173.52,173.81,14389.0,157.3073,157.416,157.1534,157.416,14389.0
2022-04-22 13:25:00,173.78,173.97,173.78,173.85,11077.0,157.3888,157.5609,157.3888,157.4522,11077.0
2022-04-22 13:30:00,173.85,174.0,173.78,173.95,16662.0,157.4522,157.5881,157.3888,157.5428,16662.0
2022-04-22 13:35:00,173.95,173.95,173.73,173.83,14585.0,157.5428,157.5428,157.3436,157.4341,14585.0
2022-04-22 13:40:00,173.83,173.98,173.75,173.97,11012.0,157.4341,157.57,157.3617,157.5609,11012.0
2022-04-22 13:45:00,173.96,174.02,173.9,173.93,21098.0,157.5519,157.6062,157.4975,157.5247,21098.0
2022-04-22 13:50:00,173.91,174.01,173.86,173.93,17131.0,157.5066,157.5971,157.4613,157.5247,17131.0
2022-04-22 13:55:00,173.91,174.09,173.9,174.03,13190.0,157.5066,157.6696,157.4975,157.6153,13190.0
2022-04-22 14:00:00,173.96,174.04,173.93,173.96,9846.0,157.5519,157.6243,157.5247,157.5519,9846.0
2022-04-22 14:05:00,173.91,173.92,173.72,173.75,16498.0,157.5066,157.5156,157.3345,157.3617,16498.0
2022-04-22 14:10:00,173.75,173.75,173.54,173.62,11656.0,157.3617,157.3617,157.1715,157.2439,11656.0
2022-04-22 14:15:00,173.64,174.0,173.64,173.93,20878.0,157.262,157.5881,157.262,157.5247,20878.0
2022-04-22 14:20:00,173.91,173.99,173.78,173.94,10503.0,157.5066,157.579,157.3888,157.5337,10503.0
2022-04-22 14:25:00,173.91,173.91,173.79,173.87,8155.0,157.5066,157.5066,157.3979,157.4703,8155.0
2022-04-22 14:30:00,173.88,173.97,173.76,173.77,17387.0,157.4794,157.5609,157.3707,157.3798,17387.0
2022-04-22 14:35:00,173.75,173.78,173.6,173.66,16194.0,157.3617,157.3888,157.2258,157.2802,16194.0
2022-04-22 14:40:00,173.7,173.81,173.66,173.72,11644.0,157.3164,157.416,157.2802,157.3345,11644.0
2022-04-22 14:45:00,173.7,173.75,173.58,173.63,12486.0,157.3164,157.3617,157.2077,157.253,12486.0
2022-04-22 14:50:00,173.65,173.65,173.4,173.45,11946.0,157.2711,157.2711,157.0447,157.09,11946.0
2022-04-22 14:55:00,173.42,173.42,173.2,173.41,12030.0,157.0628,157.0628,156.8635,157.0537,12030.0
2022-04-22 15:00:00,173.41,173.46,173.29,173.35,14022.0,157.0537,157.099,156.9451,156.9994,14022.0
2022-04-22 15:05:00,173.32,173.52,173.29,173.37,19833.0,156.9722,157.1534,156.9451,157.0175,19833.0
2022-04-22 15:10:00,173.37,173.82,173.26,173.71,21045.0,157.0175,157.4251,156.9179,157.3254,21045.0
2022-04-22 15:15:00,173.69,173.79,173.54,173.7,35167.0,157.3073,157.3979,157.1715,157.3164,35167.0
2022-04-22 15:20:00,173.72,173.75,173.36,173.38,21880.0,157.3345,157.3617,157.0085,157.0266,21880.0
2022-04-22 15:25:00,173.38,173.54,173.37,173.51,25981.0,157.0266,157.1715,157.0175,157.1443,25981.0
2022-04-22 15:30:00,173.53,173.9,173.51,173.81,37062.0,157.1624,157.4975,157.1443,157.416,37062.0
2022-04-22 15:35:00,173.83,173.89,173.68,173.74,38891.0,157.4341,157.4885,157.2983,157.3526,38891.0
2022-04-22 15:40:00,173.75,173.87,173.42,173.48,48443.0,157.3617,157.4703,157.0628,157.1171,48443.0
2022-04-22 15:45:00,173.49,173.54,173.11,173.16,67459.0,157.1262,157.1715,156.782,156.8273,67459.0
2022-04-22 15:50:00,173.16,173.16,172.34,172.47,142767.0,156.8273,156.8273,156.0847,156.2024,142767.0
2022-04-22 15:55:00,172.44,172.5,171.94,172.05,460652.0,156.1752,156.2296,155.7224,155.822,460652.0
2022-04-25 09:30:00,173.21,173.92,173.1,173.48,158912.0,156.8726,157.5156,156.773,157.1171,158912.0
2022-04-25 09:35:00,173.44,173.64,172.7,172.7,52754.0,157.0809,157.262,156.4107,156.4107,52754.0
2022-04-25 09:40:00,172.67,173.33,172.62,173.07,45965.0,156.3835,156.9813,156.3383,156.7458,45965.0
2022-04-25 09:45:00,173.09,173.62,172.37,172.4,79425.0,156.7639,157.2439,156.1118,156.139,79425.0
2022-04-25 09:50:00,172.4,172.5,171.87,171.88,81364.0,156.139,156.2296,155.659,155.668,81364.0
2022-04-25 09:55:00,171.88,171.94,171.29,171.35,55860.0,155.668,155.7224,155.1337,155.188,55860.0
2022-04-25 10:00:00,171.35,171.51,171.0,171.37,48609.0,155.188,155.3329,154.8711,155.2062,48609.0
2022-04-25 10:05:00,171.4,171.65,171.24,171.49,59327.0,155.2333,155.4597,155.0884,155.3148,59327.0
2022-04-25 10:10:00,171.49,171.56,171.15,171.21,52170.0,155.3148,155.3782,155.0069,155.0612,52170.0
2022-04-25 10:15:00,171.21,171.43,171.13,171.37,44714.0,155.0612,155.2605,154.9888,155.2062,44714.0
2022-04-25 10:20:00,171.41,171.47,171.08,171.23,41055.0,155.2424,155.2967,154.9435,155.0794,41055.0
2022-04-25 10:25:00,171.25,171.51,171.05,171.05,40194.0,155.0975,155.3329,154.9163,154.9163,40194.0
2022-04-25 10:30:00,171.05,171.95,171.05,171.95,45002.0,154.9163,155.7314,154.9163,155.7314,45002.0
2022-04-25 10:35:00,171.96,172.62,171.96,172.05,60825.0,155.7405,156.3383,155.7405,155.822,60825.0
2022-04-25 10:40:00,172.04,172.07,171.05,171.22,33826.0,155.813,155.8401,154.9163,155.0703,33826.0
2022-04-25 10:45:00,171.2,171.91,171.14,171.58,33271.0,155.0522,155.6952,154.9978,155.3963,33271.0
2022-04-25 10:50:00,171.62,171.63,171.32,171.48,18036.0,155.4326,155.4416,155.1609,155.3058,18036.0
2022-04-25 10:55:00,171.5,171.74,171.22,171.34,29519.0,155.3239,155.5413,155.0703,155.179,29519.0
2022-04-25 11:00:00,171.33,171.58,171.28,171.35,20371.0,155.1699,155.3963,155.1246,155.188,20371.0
2022-04-25 11:05:00,171.37,171.62,171.3,171.34,26072.0,155.2062,155.4326,155.1428,155.179,26072.0
2022-04-25 11:10:00,171.34,172.04,171.25,171.96,25780.0,155.179,155.813,155.0975,155.7405,25780.0
2022-04-25 11:15:00,171.96,171.96,171.47,171.61,24902.0,155.7405,155.7405,155.2967,155.4235,24902.0
2022-04-25 11:20:00,171.65,171.81,171.52,171.8,30062.0,155.4597,155.6047,155.342,155.5956,30062.0
2022-04-25 11:25:00,171.81,172.06,171.76,171.92,18839.0,155.6047,155.8311,155.5594,155.7043,18839.0
2022-04-25 11:30:00,171.89,171.98,171.53,171.77,19536.0,155.6771,155.7586,155.3511,155.5684,19536.0
2022-04-25 11:35:00,171.8,172.02,171.56,171.56,22605.0,155.5956,155.7948,155.3782,155.3782,22605.0
2022-04-25 11:40:00,171.56,171.75,171.49,171.5,16702.0,155.3782,155.5503,155.3148,155.3239,16702.0
2022-04-25 11:45:00,171.44,171.48,171.03,171.31,37787.0,155.2695,155.3058,154.8982,155.1518,37787.0
2022-04-25 11:50:00,171.32,171.47,171.2,171.27,22766.0,155.1609,155.2967,155.0522,155.1156,22766.0
2022-04-25 11:55:00,171.3,171.71,171.3,171.69,20671.0,155.1428,155.5141,155.1428,155.496,20671.0
2022-04-25 12:00:00,171.69,171.8,171.64,171.72,25881.0,155.496,155.5956,155.4507,155.5231,25881.0
2022-04-25 12:05:00,171.69,172.25,171.69,172.16,44985.0,155.496,156.0031,155.496,155.9216,44985.0
2022-04-25 12:10:00,172.16,172.25,171.77,171.81,24375.0,155.9216,156.0031,155.5684,155.6047,24375.0
2022-04-25 12:15:00,171.83,172.05,171.35,171.39,46761.0,155.6228,155.822,155.188,155.2243,46761.0
2022-04-25 12:20:00,171.42,172.2,171.42,172.2,26863.0,155.2514,155.9579,155.2514,155.9579,26863.0
2022-04-25 12:25:00,172.26,172.36,172.14,172.18,27027.0,156.0122,156.1028,155.9035,155.9398,27027.0
2022-04-25 12:30:00,172.19,172.28,171.99,172.14,21755.0,155.9488,156.0303,155.7677,155.9035,21755.0
2022-04-25 12:35:00,172.17,172.43,172.08,172.19,20686.0,155.9307,156.1662,155.8492,155.9488,20686.0
2022-04-25 12:40:00,172.19,172.22,171.97,171.99,22601.0,155.9488,155.976,155.7496,155.7677,22601.0
2022-04-25 12:45:00,172.0,172.3,171.89,172.26,21038.0,155.7767,156.0484,155.6771,156.0122,21038.0
2022-04-25 12:50:00,172.25,172.32,172.11,172.16,13399.0,156.0031,156.0665,155.8764,155.9216,13399.0
2022-04-25 12:55:00,172.18,172.27,172.0,172.27,12410.0,155.9398,156.0213,155.7767,156.0213,12410.0
2022-04-25 13:00:00,172.26,172.34,171.85,171.89,14593.0,156.0122,156.0847,155.6409,155.6771,14593.0
2022-04-25 13:05:00,171.91,172.23,171.84,172.2,10664.0,155.6952,155.985,155.6318,155.9579,10664.0
2022-04-25 13:10:00,172.26,172.52,172.19,172.4,20079.0,156.0122,156.2477,155.9488,156.139,20079.0
2022-04-25 13:15:00,172.4,172.59,172.12,172.18,19628.0,156.139,156.3111,155.8854,155.9398,19628.0
2022-04-25 13:20:00,172.21,172.33,172.16,172.2,19238.0,155.9669,156.0756,155.9216,155.9579,19238.0
2022-04-25 13:25:00,172.22,172.36,172.14,172.2,26067.0,155.976,156.1028,155.9035,155.9579,26067.0
2022-04-25 13:30:00,172.26,172.35,171.87,171.96,53413.0,156.0122,156.0937,155.659,155.7405,53413.0
2022-04-25 13:35:00,171.94,171.98,171.76,171.92,25780.0,155.7224,155.7586,155.5594,155.7043,25780.0
2022-04-25 13:40:00,171.93,172.16,171.91,172.11,27524.0,155.7133,155.9216,155.6952,155.8764,27524.0
2022-04-25 13:45:00,172.12,172.18,172.03,172.16,15921.0,155.8854,155.9398,155.8039,155.9216,15921.0
2022-04-25 13:50:00,172.17,172.28,171.91,172.2,20772.0,155.9307,156.0303,155.6952,155.9579,20772.0
2022-04-25 13:55:00,172.2,172.28,172.1,172.25,15980.0,155.9579,156.0303,155.8673,156.0031,15980.0
2022-04-25 14:00:00,172.26,172.27,171.95,171.95,29503.0,156.0122,156.0213,155.7314,155.7314,29503.0
2022-04-25 14:05:00,171.96,172.27,171.94,172.2,22822.0,155.7405,156.0213,155.7224,155.9579,22822.0
2022-04-25 14:10:00,172.22,172.27,172.05,172.21,21488.0,155.976,156.0213,155.822,155.9669,21488.0
2022-04-25 14:15:00,172.19,172.52,172.19,172.42,51171.0,155.9488,156.2477,155.9488,156.1571,51171.0
2022-04-25 14:20:00,172.46,172.67,172.39,172.51,39863.0,156.1933,156.3835,156.1299,156.2386,39863.0
2022-04-25 14:25:00,172.49,172.64,172.36,172.58,44190.0,156.2205,156.3564,156.1028,156.302,44190.0
2022-04-25 14:30:00,172.59,172.7,172.56,172.58,35082.0,156.3111,156.4107,156.2839,156.302,35082.0
2022-04-25 14:35:00,172.57,172.59,172.33,172.39,32101.0,156.293,156.3111,156.0756,156.1299,32101.0
2022-04-25 14:40:00,172.37,172.51,172.3,172.36,37654.0,156.1118,156.2386,156.0484,156.1028,37654.0
2022-04-25 14:45:00,172.38,172.8,172.29,172.67,32136.0,156.1209,156.5013,156.0394,156.3835,32136.0
2022-04-25 14:50:00,172.65,173.06,172.63,173.02,46574.0,156.3654,156.7367,156.3473,156.7005,46574.0
2022-04-25 14:55:00,173.01,173.14,172.84,172.96,40988.0,156.6915,156.8092,156.5375,156.6462,40988.0
2022-04-25 15:00:00,172.97,173.07,172.64,172.7,62899.0,156.6552,156.7458,156.3564,156.4107,62899.0
2022-04-25 15:05:00,172.72,172.77,172.63,172.66,26313.0,156.4288,156.4741,156.3473,156.3745,26313.0
2022-04-25 15:10:00,172.67,172.83,172.61,172.68,45553.0,156.3835,156.5284,156.3292,156.3926,45553.0
2022-04-25 15:15:00,172.7,173.06,172.7,172.91,90652.0,156.4107,156.7367,156.4107,156.6009,90652.0
2022-04-25 15:20:00,172.92,173.43,172.92,173.36,92537.0,156.61,157.0719,156.61,157.0085,92537.0
2022-04-25 15:25:00,173.37,173.45,172.95,173.15,217247.0,157.0175,157.09,156.6371,156.8183,217247.0
2022-04-25 15:30:00,173.12,173.48,173.03,173.37,69667.0,156.7911,157.1171,156.7096,157.0175,69667.0
2022-04-25 15:35:00,173.37,173.58,173.27,173.58,105090.0,157.0175,157.2077,156.9269,157.2077,105090.0
2022-04-25 15:40:00,173.58,173.59,173.25,173.42,109443.0,157.2077,157.2168,156.9088,157.0628,109443.0
2022-04-25 15:45:00,173.44,173.88,173.41,173.72,90889.0,157.0809,157.4794,157.0537,157.3345,90889.0
2022-04-25 15:50:00,173.67,173.84,173.51,173.74,128716.0,157.2892,157.4432,157.1443,157.3526,128716.0
2022-04-25 15:55:00,173.74,173.76,173.46,173.65,281164.0,157.3526,157.3707,157.099,157.2711,281164.0
2022-04-26 09:30:00,173.75,174.74,172.73,173.08,184720.0,157.3617,158.2583,156.4379,156.7549,184720.0
2022-04-26 09:35:00,173.11,174.94,173.02,174.62,84741.0,156.782,158.4394,156.7005,158.1496,84741.0
2022-04-26 09:40:00,174.53,174.97,174.25,174.6,92505.0,158.0681,158.4666,157.8145,158.1315,92505.0
2022-04-26 09:45:00,174.71,175.05,174.49,174.59,56328.0,158.2311,158.539,158.0319,158.1224,56328.0
2022-04-26 09:50:00,174.61,175.13,174.55,175.0,56356.0,158.1406,158.6115,158.0862,158.4938,56356.0
2022-04-26 09:55:00,175.06,175.07,174.41,174.59,41501.0,158.5481,158.5572,157.9594,158.1224,41501.0
2022-04-26 10:00:00,174.57,175.33,174.49,175.2,69933.0,158.1043,158.7926,158.0319,158.6749,69933.0
2022-04-26 10:05:00,175.19,175.35,174.84,175.06,59497.0,158.6658,158.8108,158.3489,158.5481,59497.0
2022-04-26 10:10:00,175.07,175.33,174.89,175.28,47628.0,158.5572,158.7926,158.3941,158.7474,47628.0
2022-04-26 10:15:00,175.29,175.32,174.24,174.27,51864.0,158.7564,158.7836,157.8055,157.8326,51864.0
2022-04-26 10:20:00,174.27,174.46,173.99,174.14,39408.0,157.8326,158.0047,157.579,157.7149,39408.0
2022-04-26 10:25:00,174.15,174.54,173.95,174.53,38881.0,157.7239,158.0772,157.5428,158.0681,38881.0
2022-04-26 10:30:00,174.56,174.58,174.08,174.24,23894.0,158.0953,158.1134,157.6605,157.8055,23894.0
2022-04-26 10:35:00,174.25,174.52,174.19,174.41,42503.0,157.8145,158.059,157.7602,157.9594,42503.0
2022-04-26 10:40:00,174.41,174.45,174.09,174.17,38678.0,157.9594,157.9956,157.6696,157.7421,38678.0
2022-04-26 10:45:00,174.17,174.5,174.14,174.42,51604.0,157.7421,158.0409,157.7149,157.9685,51604.0
2022-04-26 10:50:00,174.42,174.56,174.1,174.2,47705.0,157.9685,158.0953,157.6787,157.7692,47705.0
2022-04-26 10:55:00,174.22,174.28,174.02,174.06,28856.0,157.7873,157.8417,157.6062,157.6424,28856.0
2022-04-26 11:00:00,174.01,174.19,173.72,174.13,35848.0,157.5971,157.7602,157.3345,157.7058,35848.0
2022-04-26 11:05:00,174.13,174.31,174.02,174.11,35649.0,157.7058,157.8688,157.6062,157.6877,35649.0
2022-04-26 11:10:00,174.07,174.65,174.06,174.6,41629.0,157.6515,158.1768,157.6424,158.1315,41629.0
2022-04-26 11:15:00,174.58,174.73,174.4,174.64,26917.0,158.1134,158.2492,157.9504,158.1677,26917.0
2022-04-26 11:20:00,174.66,174.85,174.48,174.49,33632.0,158.1858,158.3579,158.0228,158.0319,33632.0
2022-04-26 11:25:00,174.45,174.6,174.32,174.33,35146.0,157.9956,158.1315,157.8779,157.887,35146.0
2022-04-26 11:30:00,174.34,174.47,174.13,174.17,35281.0,157.896,158.0138,157.7058,157.7421,35281.0
2022-04-26 11:35:00,174.2,174.33,173.98,174.23,28248.0,157.7692,157.887,157.57,157.7964,28248.0
2022-04-26 11:40:00,174.21,174.47,174.08,174.47,24517.0,157.7783,158.0138,157.6605,158.0138,24517.0
2022-04-26 11:45:00,174.44,174.61,174.3,174.37,25335.0,157.9866,158.1406,157.8598,157.9232,25335.0
2022-04-26 11:50:00,174.31,174.56,174.19,174.48,24466.0,157.8688,158.0953,157.7602,158.0228,24466.0
2022-04-26 11:55:00,174.49,174.58,174.24,174.24,20158.0,158.0319,158.1134,157.8055,157.8055,20158.0
2022-04-26 12:00:00,174.28,174.41,174.17,174.41,27498.0,157.8417,157.9594,157.7421,157.9594,27498.0
2022-04-26 12:05:00,174.41,174.53,174.39,174.52,15029.0,157.9594,158.0681,157.9413,158.059,15029.0
2022-04-26 12:10:00,174.47,174.62,174.36,174.62,19175.0,158.0138,158.1496,157.9141,158.1496,19175.0
2022-04-26 12:15:00,174.62,174.75,174.48,174.52,23956.0,158.1496,158.2673,158.0228,158.059,23956.0
2022-04-26 12:20:00,174.55,174.59,174.35,174.35,16358.0,158.0862,158.1224,157.9051,157.9051,16358.0
2022-04-26 12:25:00,174.32,174.67,174.29,174.58,14870.0,157.8779,158.1949,157.8507,158.1134,14870.0
2022-04-26 12:30:00,174.57,174.73,174.44,174.52,112399.0,158.1043,158.2492,157.9866,158.059,112399.0
2022-04-26 12:35:00,174.55,174.61,173.95,174.09,16253.0,158.0862,158.1406,157.5428,157.6696,16253.0
2022-04-26 12:40:00,174.06,174.07,173.64,173.7,18719.0,157.6424,157.6515,157.262,157.3164,18719.0
2022-04-26 12:45:00,173.69,173.72,173.41,173.7,17987.0,157.3073,157.3345,157.0537,157.3164,17987.0
2022-04-26 12:50:00,173.69,174.05,173.66,173.99,22633.0,157.3073,157.6334,157.2802,157.579,22633.0
2022-04-26 12:55:00,173.98,174.36,173.88,174.32,20178.0,157.57,157.9141,157.4794,157.8779,20178.0
2022-04-26 13:00:00,174.37,174.41,173.79,173.81,21508.0,157.9232,157.9594,157.3979,157.416,21508.0
2022-04-26 13:05:00,173.83,173.97,173.81,173.87,15925.0,157.4341,157.5609,157.416,157.4703,15925.0
2022-04-26 13:10:00,173.87,174.16,173.8,174.0,17169.0,157.4703,157.733,157.407,157.5881,17169.0
2022-04-26 13:15:00,173.99,173.99,173.71,173.74,23758.0,157.579,157.579,157.3254,157.3526,23758.0
2022-04-26 13:20:00,173.7,173.82,173.66,173.69,16129.0,157.3164,157.4251,157.2802,157.3073,16129.0
2022-04-26 13:25:00,173.71,173.72,173.53,173.61,20566.0,157.3254,157.3345,157.1624,157.2349,20566.0
2022-04-26 13:30:00,173.61,173.77,173.58,173.7,22768.0,157.2349,157.3798,157.2077,157.3164,22768.0
2022-04-26 13:35:00,173.67,173.67,173.42,173.55,22435.0,157.2892,157.2892,157.0628,157.1805,22435.0
2022-04-26 13:40:00,173.55,174.02,173.51,174.02,22690.0,157.1805,157.6062,157.1443,157.6062,22690.0
2022-04-26 13:45:00,174.06,174.07,173.7,173.91,54581.0,157.6424,157.6515,157.3164,157.5066,54581.0
2022-04-26 13:50:00,173.91,174.02,173.86,173.86,17074.0,157.5066,157.6062,157.4613,157.4613,17074.0
2022-04-26 13:55:00,173.9,173.93,173.61,173.63,22811.0,157.4975,157.5247,157.2349,157.253,22811.0
2022-04-26 14:00:00,173.64,173.97,173.63,173.93,20657.0,157.262,157.5609,157.253,157.5247,20657.0
2022-04-26 14:05:00,173.92,174.06,173.86,173.95,24838.0,157.5156,157.6424,157.4613,157.5428,24838.0
2022-04-26 14:10:00,173.96,174.21,173.96,174.14,16497.0,157.5519,157.7783,157.5519,157.7149,16497.0
2022-04-26 14:15:00,174.16,174.42,174.13,174.29,30227.0,157.733,157.9685,157.7058,157.8507,30227.0
2022-04-26 14:20:00,174.36,174.64,174.28,174.5,27067.0,157.9141,158.1677,157.8417,158.0409,27067.0
2022-04-26 14:25:00,174.51,174.55,174.31,174.48,40079.0,158.05,158.0862,157.8688,158.0228,40079.0
2022-04-26 14:30:00,174.44,174.45,174.08,174.25,30480.0,157.9866,157.9956,157.6605,157.8145,30480.0
2022-04-26 14:35:00,174.26,174.45,174.2,174.35,28626.0,157.8236,157.9956,157.7692,157.9051,28626.0
2022-04-26 14:40:00,174.35,174.38,174.19,174.26,29669.0,157.9051,157.9322,157.7602,157.8236,29669.0
2022-04-26 14:45:00,174.27,174.36,174.09,174.25,29737.0,157.8326,157.9141,157.6696,157.8145,29737.0
2022-04-26 14:50:00,174.29,174.58,174.23,174.5,46052.0,157.8507,158.1134,157.7964,158.0409,46052.0
2022-04-26 14:55:00,174.55,174.74,174.44,174.48,38570.0,158.0862,158.2583,157.9866,158.0228,38570.0
2022-04-26 15:00:00,174.47,174.6,174.18,174.26,24269.0,158.0138,158.1315,157.7511,157.8236,24269.0
2022-04-26 15:05:00,174.26,174.33,174.13,174.14,28428.0,157.8236,157.887,157.7058,157.7149,28428.0
2022-04-26 15:10:00,174.12,174.29,173.98,174.0,30109.0,157.6968,157.8507,157.57,157.5881,30109.0
2022-04-26 15:15:00,173.99,173.99,173.57,173.61,40342.0,157.579,157.579,157.1986,157.2349,40342.0
2022-04-26 15:20:00,173.62,174.06,173.61,174.03,48313.0,157.2439,157.6424,157.2349,157.6153,48313.0
2022-04-26 15:25:00,174.03,174.11,173.82,173.92,39450.0,157.6153,157.6877,157.4251,157.5156,39450.0
2022-04-26 15:30:00,173.93,173.98,173.74,173.79,51691.0,157.5247,157.57,157.3526,157.3979,51691.0
2022-04-26 15:35:00,173.81,174.05,173.65,174.02,44858.0,157.416,157.6334,157.2711,157.6062,44858.0
2022-04-26 15:40:00,174.02,174.23,173.81,174.18,56385.0,157.6062,157.7964,157.416,157.7511,56385.0
2022-04-26 15:45:00,174.19,174.27,173.79,174.0,67989.0,157.7602,157.8326,157.3979,157.5881,67989.0
2022-04-26 15:50:00,174.04,174.27,173.72,173.84,190021.0,157.6243,157.8326,157.3345,157.4432,190021.0
2022-04-26 15:55:00,173.86,173.97,172.99,173.3,493350.0,157.4613,157.5609,156.6734,156.9541,493350.0
2022-04-27 09:30:00,173.42,174.12,173.34,173.77,163779.0,157.0628,157.6968,156.9903,157.3798,163779.0
2022-04-27 09:35:00,173.79,173.93,173.19,173.72,52562.0,157.3979,157.5247,156.8545,157.3345,52562.0
2022-04-27 09:40:00,173.89,174.5,173.72,174.37,34581.0,157.4885,158.0409,157.3345,157.9232,34581.0
2022-04-27 09:45:00,174.36,175.47,174.33,175.47,45734.0,157.9141,158.9194,157.887,158.9194,45734.0
2022-04-27 09:50:00,175.5,175.76,175.03,175.15,43838.0,158.9466,159.1821,158.5209,158.6296,43838.0
2022-04-27 09:55:00,175.12,175.27,174.79,175.2,23294.0,158.6024,158.7383,158.3036,158.6749,23294.0
2022-04-27 10:00:00,175.27,175.84,175.24,175.5,41583.0,158.7383,159.2545,158.7111,158.9466,41583.0
2022-04-27 10:05:00,175.47,175.7,175.39,175.45,24478.0,158.9194,159.1277,158.847,158.9013,24478.0
2022-04-27 10:10:00,175.43,175.44,174.77,174.81,35062.0,158.8832,158.8923,158.2855,158.3217,35062.0
2022-04-27 10:15:00,174.76,174.82,174.11,174.11,34068.0,158.2764,158.3307,157.6877,157.6877,34068.0
2022-04-27 10:20:00,174.06,174.06,173.68,173.77,43236.0,157.6424,157.6424,157.2983,157.3798,43236.0
2022-04-27 10:25:00,173.8,174.45,173.67,174.22,26107.0,157.407,157.9956,157.2892,157.7873,26107.0
2022-04-27 10:30:00,174.18,174.18,173.53,173.88,25782.0,157.7511,157.7511,157.1624,157.4794,25782.0
2022-04-27 10:35:00,173.93,174.45,173.9,174.34,36455.0,157.5247,157.9956,157.4975,157.896,36455.0
2022-04-27 10:40:00,174.34,174.87,174.34,174.67,24447.0,157.896,158.376,157.896,158.1949,24447.0
2022-04-27 10:45:00,174.69,174.9,174.66,174.88,22784.0,158.213,158.4032,158.1858,158.3851,22784.0
2022-04-27 10:50:00,174.97,175.16,174.7,174.7,17575.0,158.4666,158.6387,158.2221,158.2221,17575.0
2022-04-27 10:55:00,174.7,175.07,174.6,174.63,21890.0,158.2221,158.5572,158.1315,158.1587,21890.0
2022-04-27 11:00:00,174.65,175.01,174.57,174.83,78526.0,158.1768,158.5028,158.1043,158.3398,78526.0
2022-04-27 11:05:00,174.78,175.1,174.75,175.05,40613.0,158.2945,158.5843,158.2673,158.539,40613.0
2022-04-27 11:10:00,175.02,175.25,174.83,175.08,22915.0,158.5119,158.7202,158.3398,158.5662,22915.0
2022-04-27 11:15:00,175.14,175.81,175.14,175.7,31578.0,158.6206,159.2274,158.6206,159.1277,31578.0
2022-04-27 11:20:00,175.72,175.72,175.29,175.41,29057.0,159.1459,159.1459,158.7564,158.8651,29057.0
2022-04-27 11:25:00,175.4,175.98,175.4,175.96,24218.0,158.856,159.3813,158.856,159.3632,24218.0
2022-04-27 11:30:00,175.98,176.18,175.74,176.09,36587.0,159.3813,159.5625,159.164,159.481,36587.0
2022-04-27 11:35:00,176.06,176.37,176.04,176.33,23780.0,159.4538,159.7345,159.4357,159.6983,23780.0
2022-04-27 11:40:00,176.31,176.56,176.22,176.42,18610.0,159.6802,159.9066,159.5987,159.7798,18610.0
2022-04-27 11:45:00,176.39,176.44,176.09,176.15,27769.0,159.7527,159.7979,159.481,159.5353,27769.0
2022-04-27 11:50:00,176.14,176.22,175.7,175.7,16424.0,159.5262,159.5987,159.1277,159.1277,16424.0
2022-04-27 11:55:00,175.71,175.88,175.64,175.88,19249.0,159.1368,159.2908,159.0734,159.2908,19249.0
2022-04-27 12:00:00,175.91,175.91,175.38,175.47,32177.0,159.3179,159.3179,158.8379,158.9194,32177.0
2022-04-27 12:05:00,175.46,175.82,175.41,175.76,29762.0,158.9104,159.2364,158.8651,159.1821,29762.0
2022-04-27 12:10:00,175.71,175.71,175.53,175.59,12836.0,159.1368,159.1368,158.9738,159.0281,12836.0
2022-04-27 12:15:00,175.57,175.76,175.5,175.59,11068.0,159.01,159.1821,158.9466,159.0281,11068.0
2022-04-27 12:20:00,175.6,176.05,175.58,175.95,18231.0,159.0372,159.4447,159.0191,159.3542,18231.0
2022-04-27 12:25:00,175.96,176.02,175.75,175.94,19389.0,159.3632,159.4176,159.173,159.3451,19389.0
2022-04-27 12:30:00,175.97,176.07,175.87,175.92,15681.0,159.3723,159.4628,159.2817,159.327,15681.0
2022-04-27 12:35:00,175.91,175.96,175.72,175.93,22125.0,159.3179,159.3632,159.1459,159.336,22125.0
2022-04-27 12:40:00,175.95,176.21,175.84,176.21,14175.0,159.3542,159.5896,159.2545,159.5896,14175.0
2022-04-27 12:45:00,176.25,176.25,175.89,176.11,18237.0,159.6259,159.6259,159.2998,159.4991,18237.0
2022-04-27 12:50:00,176.1,176.14,176.04,176.14,11915.0,159.49,159.5262,159.4357,159.5262,11915.0
2022-04-27 12:55:00,176.14,176.27,176.11,176.22,10997.0,159.5262,159.644,159.4991,159.5987,10997.0
2022-04-27 13:00:00,176.26,176.42,175.9,176.3,40485.0,159.6349,159.7798,159.3089,159.6711,40485.0
2022-04-27 13:05:00,176.28,176.37,176.01,176.05,15372.0,159.653,159.7345,159.4085,159.4447,15372.0
2022-04-27 13:10:00,176.05,176.25,175.98,176.22,14700.0,159.4447,159.6259,159.3813,159.5987,14700.0
2022-04-27 13:15:00,176.23,176.3,176.03,176.04,17733.0,159.6078,159.6711,159.4266,159.4357,17733.0
2022-04-27 13:20:00,176.06,176.44,176.06,176.26,14279.0,159.4538,159.7979,159.4538,159.6349,14279.0
2022-04-27 13:25:00,176.33,176.55,175.88,176.5,13866.0,159.6983,159.8976,159.2908,159.8523,13866.0
2022-04-27 13:30:00,176.5,176.61,176.16,176.27,17777.0,159.8523,159.9519,159.5444,159.644,17777.0
2022-04-27 13:35:00,176.32,176.42,176.13,176.17,14468.0,159.6893,159.7798,159.5172,159.5534,14468.0
2022-04-27 13:40:00,176.18,176.34,176.04,176.26,20390.0,159.5625,159.7074,159.4357,159.6349,20390.0
2022-04-27 13:45:00,176.26,176.47,176.12,176.33,15078.0,159.6349,159.8251,159.5081,159.6983,15078.0
2022-04-27 13:50:00,176.38,176.49,176.33,176.42,10461.0,159.7436,159.8432,159.6983,159.7798,10461.0
2022-04-27 13:55:00,176.44,176.54,176.3,176.51,13325.0,159.7979,159.8885,159.6711,159.8613,13325.0
2022-04-27 14:00:00,176.47,176.53,176.21,176.26,13486.0,159.8251,159.8795,159.5896,159.6349,13486.0
2022-04-27 14:05:00,176.26,176.37,176.21,176.29,15465.0,159.6349,159.7345,159.5896,159.6621,15465.0
2022-04-27 14:10:00,176.28,176.52,176.22,176.49,41544.0,159.653,159.8704,159.5987,159.8432,41544.0
2022-04-27 14:15:00,176.46,176.48,176.3,176.37,29095.0,159.8161,159.8342,159.6711,159.7345,29095.0
2022-04-27 14:20:00,176.39,176.66,176.39,176.44,24747.0,159.7527,159.9972,159.7527,159.7979,24747.0
2022-04-27 14:25:00,176.36,176.55,176.28,176.43,17089.0,159.7255,159.8976,159.653,159.7889,17089.0
2022-04-27 14:30:00,176.43,176.44,176.19,176.42,24945.0,159.7889,159.7979,159.5715,159.7798,24945.0
2022-04-27 14:35:00,176.4,176.4,175.95,176.38,15986.0,159.7617,159.7617,159.3542,159.7436,15986.0
2022-04-27 14:40:00,176.38,176.68,176.37,176.64,17347.0,159.7436,160.0153,159.7345,159.9791,17347.0
2022-04-27 14:45:00,176.62,176.69,176.33,176.52,18337.0,159.961,160.0244,159.6983,159.8704,18337.0
2022-04-27 14:50:00,176.51,176.52,176.24,176.25,17687.0,159.8613,159.8704,159.6168,159.6259,17687.0
2022-04-27 14:55:00,176.22,176.23,175.81,175.89,27897.0,159.5987,159.6078,159.2274,159.2998,27897.0
2022-04-27 15:00:00,175.89,176.04,175.66,175.7,26185.0,159.2998,159.4357,159.0915,159.1277,26185.0
2022-04-27 15:05:00,175.73,175.99,175.64,175.86,27967.0,159.1549,159.3904,159.0734,159.2726,27967.0
2022-04-27 15:10:00,175.88,175.94,175.72,175.92,29797.0,159.2908,159.3451,159.1459,159.327,29797.0
2022-04-27 15:15:00,175.89,176.16,175.74,176.16,25578.0,159.2998,159.5444,159.164,159.5444,25578.0
2022-04-27 15:20:00,176.16,176.23,175.93,175.95,22417.0,159.5444,159.6078,159.336,159.3542,22417.0
2022-04-27 15:25:00,175.94,176.23,175.92,176.0,25179.0,159.3451,159.6078,159.327,159.3994,25179.0
2022-04-27 15:30:00,176.03,176.09,175.77,175.78,32236.0,159.4266,159.481,159.1911,159.2002,32236.0
2022-04-27 15:35:00,175.75,175.85,175.37,175.41,38495.0,159.173,159.2636,158.8289,158.8651,38495.0
2022-04-27 15:40:00,175.43,175.8,175.3,175.7,51363.0,158.8832,159.2183,158.7655,159.1277,51363.0
2022-04-27 15:45:00,175.68,175.78,175.24,175.29,58313.0,159.1096,159.2002,158.7111,158.7564,58313.0
2022-04-27 15:50:00,175.28,175.29,174.77,175.16,132398.0,158.7474,158.7564,158.2855,158.6387,132398.0
2022-04-27 15:55:00,175.16,175.33,174.65,174.85,249095.0,158.6387,158.7926,158.1768,158.3579,249095.0
2022-04-28 09:30:00,174.65,174.67,173.82,174.33,170853.0,158.1768,158.1949,157.4251,157.887,170853.0
2022-04-28 09:35:00,174.35,174.72,174.11,174.58,40149.0,157.9051,158.2402,157.6877,158.1134,40149.0
2022-04-28 09:40:00,174.43,175.46,174.41,175.42,32464.0,157.9775,158.9104,157.9594,158.8742,32464.0
2022-04-28 09:45:00,175.39,175.89,175.35,175.74,50396.0,158.847,159.2998,158.8108,159.164,50396.0
2022-04-28 09:50:00,175.69,176.47,175.68,176.47,45041.0,159.1187,159.8251,159.1096,159.8251,45041.0
2022-04-28 09:55:00,176.43,176.49,175.68,175.74,35771.0,159.7889,159.8432,159.1096,159.164,35771.0
2022-04-28 10:00:00,175.75,176.09,175.49,175.59,30377.0,159.173,159.481,158.9375,159.0281,30377.0
2022-04-28 10:05:00,175.59,175.94,175.44,175.9,24162.0,159.0281,159.3451,158.8923,159.3089,24162.0
2022-04-28 10:10:00,175.93,176.04,175.63,176.04,27173.0,159.336,159.4357,159.0643,159.4357,27173.0
2022-04-28 10:15:00,176.05,176.47,175.8,176.05,25621.0,159.4447,159.8251,159.2183,159.4447,25621.0
2022-04-28 10:20:00,176.04,176.34,175.95,176.24,21659.0,159.4357,159.7074,159.3542,159.6168,21659.0
2022-04-28 10:25:00,176.27,176.27,175.65,175.7,30436.0,159.644,159.644,159.0825,159.1277,30436.0
2022-04-28 10:30:00,175.7,175.72,175.42,175.49,26774.0,159.1277,159.1459,158.8742,158.9375,26774.0
2022-04-28 10:35:00,175.49,175.64,175.29,175.3,33209.0,158.9375,159.0734,158.7564,158.7655,33209.0
2022-04-28 10:40:00,175.28,175.72,175.0,175.7,32933.0,158.7474,159.1459,158.4938,159.1277,32933.0
2022-04-28 10:45:00,175.69,175.69,175.34,175.34,17148.0,159.1187,159.1187,158.8017,158.8017,17148.0
2022-04-28 10:50:00,175.33,175.45,175.19,175.33,13560.0,158.7926,158.9013,158.6658,158.7926,13560.0
2022-04-28 10:55:00,175.33,175.53,175.23,175.32,14983.0,158.7926,158.9738,158.7021,158.7836,14983.0
2022-04-28 11:00:00,175.33,175.63,175.32,175.47,17594.0,158.7926,159.0643,158.7836,158.9194,17594.0
2022-04-28 11:05:00,175.55,175.88,175.51,175.79,24127.0,158.9919,159.2908,158.9557,159.2093,24127.0
2022-04-28 11:10:00,175.76,175.91,175.73,175.74,22096.0,159.1821,159.3179,159.1549,159.164,22096.0
2022-04-28 11:15:00,175.73,175.85,175.59,175.81,17608.0,159.1549,159.2636,159.0281,159.2274,17608.0
2022-04-28 11:20:00,175.85,175.88,175.66,175.79,14892.0,159.2636,159.2908,159.0915,159.2093,14892.0
2022-04-28 11:25:00,175.76,175.9,175.69,175.87,18515.0,159.1821,159.3089,159.1187,159.2817,18515.0
2022-04-28 11:30:00,175.89,176.19,175.86,176.12,21826.0,159.2998,159.5715,159.2726,159.5081,21826.0
2022-04-28 11:35:00,176.12,176.4,176.12,176.29,17206.0,159.5081,159.7617,159.5081,159.6621,17206.0
2022-04-28 11:40:00,176.28,176.39,176.21,176.35,17235.0,159.653,159.7527,159.5896,159.7164,17235.0
2022-04-28 11:45:00,176.37,176.39,175.87,175.95,15601.0,159.7345,159.7527,159.2817,159.3542,15601.0
2022-04-28 11:50:00,175.93,176.23,175.92,176.03,20159.0,159.336,159.6078,159.327,159.4266,20159.0
2022-04-28 11:55:00,175.93,176.17,175.89,176.11,12853.0,159.336,159.5534,159.2998,159.4991,12853.0
2022-04-28 12:00:00,176.14,176.19,176.01,176.13,15440.0,159.5262,159.5715,159.4085,159.5172,15440.0
2022-04-28 12:05:00,176.14,176.14,175.9,176.11,33466.0,159.5262,159.5262,159.3089,159.4991,33466.0
2022-04-28 12:10:00,176.12,176.29,175.96,176.29,15112.0,159.5081,159.6621,159.3632,159.6621,15112.0
2022-04-28 12:15:00,176.33,176.49,176.2,176.2,17599.0,159.6983,159.8432,159.5806,159.5806,17599.0
2022-04-28 12:20:00,176.19,176.44,176.14,176.36,9139.0,159.5715,159.7979,159.5262,159.7255,9139.0
2022-04-28 12:25:00,176.36,176.47,176.25,176.44,26062.0,159.7255,159.8251,159.6259,159.7979,26062.0
2022-04-28 12:30:00,176.5,176.59,176.42,176.46,13582.0,159.8523,159.9338,159.7798,159.8161,13582.0
2022-04-28 12:35:00,176.46,176.56,176.41,176.46,15750.0,159.8161,159.9066,159.7708,159.8161,15750.0
2022-04-28 12:40:00,176.49,176.53,176.43,176.51,13276.0,159.8432,159.8795,159.7889,159.8613,13276.0
2022-04-28 12:45:00,176.5,176.62,176.35,176.44,23518.0,159.8523,159.961,159.7164,159.7979,23518.0
2022-04-28 12:50:00,176.44,176.53,176.35,176.42,124039.0,159.7979,159.8795,159.7164,159.7798,124039.0
2022-04-28 12:55:00,176.37,176.48,176.28,176.46,15903.0,159.7345,159.8342,159.653,159.8161,15903.0
2022-04-28 13:00:00,176.46,176.46,176.19,176.28,13719.0,159.8161,159.8161,159.5715,159.653,13719.0
2022-04-28 13:05:00,176.31,176.62,176.28,176.48,15324.0,159.6802,159.961,159.653,159.8342,15324.0
2022-04-28 13:10:00,176.46,176.72,176.42,176.7,14121.0,159.8161,160.0515,159.7798,160.0334,14121.0
2022-04-28 13:15:00,176.71,176.92,176.69,176.91,21164.0,160.0425,160.2327,160.0244,160.2236,21164.0
2022-04-28 13:20:00,176.92,176.92,176.52,176.55,15069.0,160.2327,160.2327,159.8704,159.8976,15069.0
2022-04-28 13:25:00,176.56,176.75,176.49,176.75,26419.0,159.9066,160.0787,159.8432,160.0787,26419.0
2022-04-28 13:30:00,176.75,176.8,176.56,176.61,16680.0,160.0787,160.124,159.9066,159.9519,16680.0
2022-04-28 13:35:00,176.69,176.8,176.53,176.78,30164.0,160.0244,160.124,159.8795,160.1059,30164.0
2022-04-28 13:40:00,176.78,176.8,176.55,176.66,14876.0,160.1059,160.124,159.8976,159.9972,14876.0
2022-04-28 13:45:00,176.68,176.91,176.68,176.86,29179.0,160.0153,160.2236,160.0153,160.1783,29179.0
2022-04-28 13:50:00,176.84,176.86,176.59,176.77,19645.0,160.1602,160.1783,159.9338,160.0968,19645.0
2022-04-28 13:55:00,176.78,176.8,176.55,176.59,15071.0,160.1059,160.124,159.8976,159.9338,15071.0
2022-04-28 14:00:00,176.59,176.75,176.56,176.61,17142.0,159.9338,160.0787,159.9066,159.9519,17142.0
2022-04-28 14:05:00,176.62,176.78,176.62,176.69,10430.0,159.961,160.1059,159.961,160.0244,10430.0
2022-04-28 14:10:00,176.71,176.81,176.68,176.73,14521.0,160.0425,160.133,160.0153,160.0606,14521.0
2022-04-28 14:15:00,176.75,176.86,176.62,176.86,14420.0,160.0787,160.1783,159.961,160.1783,14420.0
2022-04-28 14:20:00,176.86,176.97,176.83,176.97,22757.0,160.1783,160.278,160.1512,160.278,22757.0
2022-04-28 14:25:00,176.96,176.99,176.71,176.81,17205.0,160.2689,160.2961,160.0425,160.133,17205.0
2022-04-28 14:30:00,176.82,176.92,176.73,176.79,16785.0,160.1421,160.2327,160.0606,160.1149,16785.0
2022-04-28 14:35:00,176.77,176.94,176.69,176.88,20895.0,160.0968,160.2508,160.0244,160.1964,20895.0
2022-04-28 14:40:00,176.88,177.17,176.88,177.17,27883.0,160.1964,160.4591,160.1964,160.4591,27883.0
2022-04-28 14:45:00,177.17,177.39,177.17,177.38,25699.0,160.4591,160.6583,160.4591,160.6493,25699.0
2022-04-28 14:50:00,177.39,177.56,177.24,177.26,34680.0,160.6583,160.8123,160.5225,160.5406,34680.0
2022-04-28 14:55:00,177.25,177.51,177.24,177.35,18665.0,160.5315,160.767,160.5225,160.6221,18665.0
2022-04-28 15:00:00,177.35,177.47,177.25,177.38,64012.0,160.6221,160.7308,160.5315,160.6493,64012.0
2022-04-28 15:05:00,177.38,177.47,177.37,177.4,20519.0,160.6493,160.7308,160.6402,160.6674,20519.0
2022-04-28 15:10:00,177.38,177.38,177.13,177.22,32880.0,160.6493,160.6493,160.4229,160.5044,32880.0
2022-04-28 15:15:00,177.2,177.36,177.15,177.31,42570.0,160.4863,160.6312,160.441,160.5859,42570.0
2022-04-28 15:20:00,177.32,177.53,177.29,177.44,43960.0,160.5949,160.7851,160.5678,160.7036,43960.0
2022-04-28 15:25:00,177.44,177.52,177.33,177.46,41224.0,160.7036,160.7761,160.604,160.7217,41224.0
2022-04-28 15:30:00,177.45,177.48,177.2,177.24,36959.0,160.7127,160.7398,160.4863,160.5225,36959.0
2022-04-28 15:35:00,177.26,177.37,177.13,177.24,36775.0,160.5406,160.6402,160.4229,160.5225,36775.0
2022-04-28 15:40:00,177.21,177.48,177.16,177.2,49022.0,160.4953,160.7398,160.45,160.4863,49022.0
2022-04-28 15:45:00,177.21,177.43,177.1,177.27,74980.0,160.4953,160.6946,160.3957,160.5497,74980.0
2022-04-28 15:50:00,177.28,177.57,177.12,177.41,149404.0,160.5587,160.8214,160.4138,160.6765,149404.0
2022-04-28 15:55:00,177.39,177.62,177.16,177.62,298984.0,160.6583,160.8666,160.45,160.8666,298984.0
2022-04-29 09:30:00,177.41,177.41,175.27,175.38,123311.0,160.6765,160.6765,158.7383,158.8379,123311.0
2022-04-29 09:35:00,175.34,175.71,175.2,175.52,28915.0,158.8017,159.1368,158.6749,158.9647,28915.0
2022-04-29 09:40:00,175.53,175.65,174.8,174.99,34400.0,158.9738,159.0825,158.3126,158.4847,34400.0
2022-04-29 09:45:00,175.0,175.5,174.85,175.38,27248.0,158.4938,158.9466,158.3579,158.8379,27248.0
2022-04-29 09:50:00,175.39,175.52,174.88,175.1,24794.0,158.847,158.9647,158.3851,158.5843,24794.0
2022-04-29 09:55:00,175.1,175.77,175.01,175.41,23331.0,158.5843,159.1911,158.5028,158.8651,23331.0
2022-04-29 10:00:00,175.5,175.8,175.38,175.5,20703.0,158.9466,159.2183,158.8379,158.9466,20703.0
2022-04-29 10:05:00,175.51,175.86,175.49,175.51,27273.0,158.9557,159.2726,158.9375,158.9557,27273.0
2022-04-29 10:10:00,175.48,175.64,175.33,175.43,19409.0,158.9285,159.0734,158.7926,158.8832,19409.0
2022-04-29 10:15:00,175.48,175.62,174.83,174.83,18254.0,158.9285,159.0553,158.3398,158.3398,18254.0
2022-04-29 10:20:00,174.85,174.95,174.64,174.74,24105.0,158.3579,158.4485,158.1677,158.2583,24105.0
2022-04-29 10:25:00,174.73,174.8,174.53,174.53,25701.0,158.2492,158.3126,158.0681,158.0681,25701.0
2022-04-29 10:30:00,174.5,174.61,174.34,174.45,25722.0,158.0409,158.1406,157.896,157.9956,25722.0
2022-04-29 10:35:00,174.42,174.89,174.24,174.84,26791.0,157.9685,158.3941,157.8055,158.3489,26791.0
2022-04-29 10:40:00,174.81,174.93,174.52,174.64,36699.0,158.3217,158.4304,158.059,158.1677,36699.0
2022-04-29 10:45:00,174.61,174.61,174.29,174.61,19342.0,158.1406,158.1406,157.8507,158.1406,19342.0
2022-04-29 10:50:00,174.67,174.9,174.61,174.83,32001.0,158.1949,158.4032,158.1406,158.3398,32001.0
2022-04-29 10:55:00,174.78,174.82,174.48,174.58,18235.0,158.2945,158.3307,158.0228,158.1134,18235.0
2022-04-29 11:00:00,174.53,174.53,174.16,174.21,48999.0,158.0681,158.0681,157.733,157.7783,48999.0
2022-04-29 11:05:00,174.21,174.55,174.18,174.36,23126.0,157.7783,158.0862,157.7511,157.9141,23126.0
2022-04-29 11:10:00,174.37,174.46,174.0,174.09,29179.0,157.9232,158.0047,157.5881,157.6696,29179.0
2022-04-29 11:15:00,174.05,174.36,174.02,174.36,31509.0,157.6334,157.9141,157.6062,157.9141,31509.0
2022-04-29 11:20:00,174.39,174.41,174.15,174.21,22551.0,157.9413,157.9594,157.7239,157.7783,22551.0
2022-04-29 11:25:00,174.21,174.37,174.12,174.37,23612.0,157.7783,157.9232,157.6968,157.9232,23612.0
2022-04-29 11:30:00,174.35,174.88,174.34,174.76,23304.0,157.9051,158.3851,157.896,158.2764,23304.0
2022-04-29 11:35:00,174.77,174.91,174.38,174.42,22672.0,158.2855,158.4123,157.9322,157.9685,22672.0
2022-04-29 11:40:00,174.38,174.57,174.36,174.53,18771.0,157.9322,158.1043,157.9141,158.0681,18771.0
2022-04-29 11:45:00,174.59,174.69,174.39,174.46,25709.0,158.1224,158.213,157.9413,158.0047,25709.0
2022-04-29 11:50:00,174.48,174.6,174.4,174.5,15984.0,158.0228,158.1315,157.9504,158.0409,15984.0
2022-04-29 11:55:00,174.52,174.64,174.23,174.32,18091.0,158.059,158.1677,157.7964,157.8779,18091.0
2022-04-29 12:00:00,174.33,174.33,173.79,173.82,21929.0,157.887,157.887,157.3979,157.4251,21929.0
2022-04-29 12:05:00,173.81,173.98,173.68,173.7,12175.0,157.416,157.57,157.2983,157.3164,12175.0
2022-04-29 12:10:00,173.7,174.04,173.68,173.86,27710.0,157.3164,157.6243,157.2983,157.4613,27710.0
2022-04-29 12:15:00,173.85,173.89,173.67,173.79,11781.0,157.4522,157.4885,157.2892,157.3979,11781.0
2022-04-29 12:20:00,173.79,174.07,173.7,174.07,14648.0,157.3979,157.6515,157.3164,157.6515,14648.0
2022-04-29 12:25:00,174.13,174.22,173.8,173.94,12059.0,157.7058,157.7873,157.407,157.5337,12059.0
2022-04-29 12:30:00,173.94,174.01,173.83,173.88,12352.0,157.5337,157.5971,157.4341,157.4794,12352.0
2022-04-29 12:35:00,173.88,174.03,173.76,174.01,19828.0,157.4794,157.6153,157.3707,157.5971,19828.0
2022-04-29 12:40:00,173.97,173.98,173.79,173.85,12580.0,157.5609,157.57,157.3979,157.4522,12580.0
2022-04-29 12:45:00,173.89,173.92,173.72,173.74,11629.0,157.4885,157.5156,157.3345,157.3526,11629.0
2022-04-29 12:50:00,173.73,173.75,173.33,173.35,22939.0,157.3436,157.3617,156.9813,156.9994,22939.0
2022-04-29 12:55:00,173.36,173.59,173.36,173.56,12533.0,157.0085,157.2168,157.0085,157.1896,12533.0
2022-04-29 13:00:00,173.59,173.72,173.55,173.64,17738.0,157.2168,157.3345,157.1805,157.262,17738.0
2022-04-29 13:05:00,173.58,173.61,173.33,173.44,13089.0,157.2077,157.2349,156.9813,157.0809,13089.0
2022-04-29 13:10:00,173.41,173.55,173.38,173.46,18379.0,157.0537,157.1805,157.0266,157.099,18379.0
2022-04-29 13:15:00,173.49,173.61,173.43,173.58,22704.0,157.1262,157.2349,157.0719,157.2077,22704.0
2022-04-29 13:20:00,173.61,173.98,173.55,173.93,8813.0,157.2349,157.57,157.1805,157.5247,8813.0
2022-04-29 13:25:00,173.9,174.1,173.7,173.7,21243.0,157.4975,157.6787,157.3164,157.3164,21243.0
2022-04-29 13:30:00,173.72,173.87,173.7,173.74,15245.0,157.3345,157.4703,157.3164,157.3526,15245.0
2022-04-29 13:35:00,173.7,174.01,173.66,173.93,7370.0,157.3164,157.5971,157.2802,157.5247,7370.0
2022-04-29 13:40:00,173.96,173.96,173.62,173.65,15114.0,157.5519,157.5519,157.2439,157.2711,15114.0
2022-04-29 13:45:00,173.66,173.66,173.55,173.59,12326.0,157.2802,157.2802,157.1805,157.2168,12326.0
2022-04-29 13:50:00,173.64,173.76,173.53,173.54,13260.0,157.262,157.3707,157.1624,157.1715,13260.0
2022-04-29 13:55:00,173.53,173.59,173.44,173.54,15519.0,157.1624,157.2168,157.0809,157.1715,15519.0
2022-04-29 14:00:00,173.57,173.67,173.43,173.54,9491.0,157.1986,157.2892,157.0719,157.1715,9491.0
2022-04-29 14:05:00,173.57,173.72,173.49,173.61,11824.0,157.1986,157.3345,157.1262,157.2349,11824.0
2022-04-29 14:10:00,173.62,173.88,173.58,173.85,11327.0,157.2439,157.4794,157.2077,157.4522,11327.0
2022-04-29 14:15:00,173.87,174.11,173.84,173.87,28137.0,157.4703,157.6877,157.4432,157.4703,28137.0
2022-04-29 14:20:00,173.87,173.87,173.68,173.76,21906.0,157.4703,157.4703,157.2983,157.3707,21906.0
2022-04-29 14:25:00,173.79,173.82,173.57,173.57,20600.0,157.3979,157.4251,157.1986,157.1986,20600.0
2022-04-29 14:30:00,173.55,173.66,173.48,173.59,16409.0,157.1805,157.2802,157.1171,157.2168,16409.0
2022-04-29 14:35:00,173.56,173.66,173.42,173.43,11966.0,157.1896,157.2802,157.0628,157.0719,11966.0
2022-04-29 14:40:00,173.41,173.55,173.39,173.55,13938.0,157.0537,157.1805,157.0356,157.1805,13938.0
2022-04-29 14:45:00,173.55,173.62,173.38,173.39,18530.0,157.1805,157.2439,157.0266,157.0356,18530.0
2022-04-29 14:50:00,173.37,173.42,173.1,173.13,25986.0,157.0175,157.0628,156.773,156.8001,25986.0
2022-04-29 14:55:00,173.1,173.36,173.07,173.27,20501.0,156.773,157.0085,156.7458,156.9269,20501.0
2022-04-29 15:00:00,173.24,173.33,173.05,173.22,19412.0,156.8998,156.9813,156.7277,156.8817,19412.0
2022-04-29 15:05:00,173.21,173.21,172.93,173.02,22484.0,156.8726,156.8726,156.619,156.7005,22484.0
2022-04-29 15:10:00,173.03,173.1,172.74,172.79,25546.0,156.7096,156.773,156.4469,156.4922,25546.0
2022-04-29 15:15:00,172.81,172.98,172.75,172.9,24041.0,156.5103,156.6643,156.456,156.5918,24041.0
2022-04-29 15:20:00,172.91,172.94,172.65,172.87,37170.0,156.6009,156.6281,156.3654,156.5647,37170.0
2022-04-29 15:25:00,172.84,172.94,172.7,172.72,35195.0,156.5375,156.6281,156.4107,156.4288,35195.0
2022-04-29 15:30:00,172.71,172.94,172.68,172.84,40964.0,156.4198,156.6281,156.3926,156.5375,40964.0
2022-04-29 15:35:00,172.84,173.14,172.78,172.96,67566.0,156.5375,156.8092,156.4832,156.6462,67566.0
2022-04-29 15:40:00,172.97,173.07,172.72,172.74,45107.0,156.6552,156.7458,156.4288,156.4469,45107.0
2022-04-29 15:45:00,172.72,172.82,172.3,172.31,69664.0,156.4288,156.5194,156.0484,156.0575,69664.0
2022-04-29 15:50:00,172.25,172.26,171.46,171.75,223823.0,156.0031,156.0122,155.2877,155.5503,223823.0
2022-04-29 15:55:00,171.75,171.95,171.41,171.73,422157.0,155.5503,155.7314,155.2424,155.5322,422157.0
2022-05-02 09:30:00,172.85,173.46,171.88,171.95,119388.0,156.5466,157.099,155.668,155.7314,119388.0
2022-05-02 09:35:00,171.75,171.9,170.35,170.66,49616.0,155.5503,155.6862,154.2824,154.5631,49616.0
2022-05-02 09:40:00,170.74,171.47,170.33,170.86,55034.0,154.6356,155.2967,154.2642,154.7443,55034.0
2022-05-02 09:45:00,170.81,170.95,170.36,170.49,38458.0,154.699,154.8258,154.2914,154.4092,38458.0
2022-05-02 09:50:00,170.41,170.64,169.9,170.08,53993.0,154.3367,154.545,153.8748,154.0378,53993.0
2022-05-02 09:55:00,170.11,170.25,169.71,170.17,59533.0,154.065,154.1918,153.7027,154.1193,59533.0
2022-05-02 10:00:00,170.15,171.22,169.75,171.14,56937.0,154.1012,155.0703,153.739,154.9978,56937.0
2022-05-02 10:05:00,171.1,171.21,169.77,169.8,32440.0,154.9616,155.0612,153.7571,153.7842,32440.0
2022-05-02 10:10:00,169.84,170.34,169.61,170.3,35433.0,153.8205,154.2733,153.6122,154.2371,35433.0
2022-05-02 10:15:00,170.27,170.43,169.98,170.23,167103.0,154.2099,154.3548,153.9473,154.1737,167103.0
2022-05-02 10:20:00,170.22,170.74,170.01,170.45,183806.0,154.1646,154.6356,153.9744,154.3729,183806.0
2022-05-02 10:25:00,170.43,170.71,170.25,170.25,177989.0,154.3548,154.6084,154.1918,154.1918,177989.0
2022-05-02 10:30:00,170.29,170.92,170.28,170.57,49271.0,154.228,154.7986,154.219,154.4816,49271.0
2022-05-02 10:35:00,170.53,170.61,170.21,170.37,54768.0,154.4454,154.5178,154.1556,154.3005,54768.0
2022-05-02 10:40:00,170.41,170.84,170.33,170.66,35774.0,154.3367,154.7261,154.2642,154.5631,35774.0
2022-05-02 10:45:00,170.65,171.04,170.57,171.02,40550.0,154.5541,154.9073,154.4816,154.8892,40550.0
2022-05-02 10:50:00,171.02,171.05,170.58,170.65,31341.0,154.8892,154.9163,154.4907,154.5541,31341.0
2022-05-02 10:55:00,170.65,170.86,170.48,170.73,33201.0,154.5541,154.7443,154.4001,154.6265,33201.0
2022-05-02 11:00:00,170.75,170.84,170.02,170.05,19046.0,154.6446,154.7261,153.9835,154.0107,19046.0
2022-05-02 11:05:00,170.0,170.41,169.99,170.26,30481.0,153.9654,154.3367,153.9563,154.2008,30481.0
2022-05-02 11:10:00,170.3,170.3,169.69,169.94,25501.0,154.2371,154.2371,153.6846,153.911,25501.0
2022-05-02 11:15:00,169.98,169.98,169.35,169.42,35546.0,153.9473,153.9473,153.3767,153.4401,35546.0
2022-05-02 11:20:00,169.44,169.58,169.25,169.4,22310.0,153.4582,153.585,153.2861,153.422,22310.0
2022-05-02 11:25:00,169.4,169.45,168.82,168.98,32058.0,153.422,153.4672,152.8967,153.0416,32058.0
2022-05-02 11:30:00,169.0,169.38,168.83,169.14,33848.0,153.0597,153.4039,152.9057,153.1865,33848.0
2022-05-02 11:35:00,169.16,169.77,169.02,169.15,30431.0,153.2046,153.7571,153.0778,153.1955,30431.0
2022-05-02 11:40:00,169.16,169.52,168.96,169.31,21926.0,153.2046,153.5306,153.0235,153.3405,21926.0
2022-05-02 11:45:00,169.24,169.3,169.11,169.17,24395.0,153.2771,153.3314,153.1593,153.2137,24395.0
2022-05-02 11:50:00,169.11,169.2,168.87,169.2,21510.0,153.1593,153.2408,152.942,153.2408,21510.0
2022-05-02 11:55:00,169.17,169.25,169.02,169.08,21098.0,153.2137,153.2861,153.0778,153.1321,21098.0
2022-05-02 12:00:00,169.08,169.23,168.35,168.51,29915.0,153.1321,153.268,152.471,152.6159,29915.0
2022-05-02 12:05:00,168.45,168.56,168.01,168.2,27358.0,152.5616,152.6612,152.1631,152.3352,27358.0
2022-05-02 12:10:00,168.23,168.25,167.89,168.03,20959.0,152.3623,152.3804,152.0544,152.1812,20959.0
2022-05-02 12:15:00,168.02,168.48,168.0,168.43,26013.0,152.1721,152.5887,152.154,152.5435,26013.0
2022-05-02 12:20:00,168.53,168.86,168.5,168.51,31692.0,152.634,152.9329,152.6069,152.6159,31692.0
2022-05-02 12:25:00,168.49,168.49,168.14,168.17,17533.0,152.5978,152.5978,152.2808,152.308,17533.0
2022-05-02 12:30:00,168.19,168.35,168.09,168.18,14730.0,152.3261,152.471,152.2355,152.317,14730.0
2022-05-02 12:35:00,168.23,168.31,167.9,167.95,26813.0,152.3623,152.4348,152.0634,152.1087,26813.0
2022-05-02 12:40:00,167.95,168.14,167.48,167.54,25716.0,152.1087,152.2808,151.6831,151.7374,25716.0
2022-05-02 12:45:00,167.55,167.89,167.5,167.78,20333.0,151.7465,152.0544,151.7012,151.9548,20333.0
2022-05-02 12:50:00,167.76,167.76,167.29,167.33,20507.0,151.9367,151.9367,151.511,151.5472,20507.0
2022-05-02 12:55:00,167.33,167.44,166.98,167.11,36516.0,151.5472,151.6468,151.2302,151.348,36516.0
2022-05-02 13:00:00,167.13,167.32,166.82,166.9,33905.0,151.3661,151.5382,151.0853,151.1578,33905.0
2022-05-02 13:05:00,166.88,167.48,166.84,167.4,72882.0,151.1397,151.6831,151.1034,151.6106,72882.0
2022-05-02 13:10:00,167.43,167.68,167.2,167.27,29746.0,151.6378,151.8642,151.4295,151.4929,29746.0
2022-05-02 13:15:00,167.29,167.34,167.02,167.12,22086.0,151.511,151.5563,151.2665,151.357,22086.0
2022-05-02 13:20:00,167.11,167.12,166.81,166.85,27588.0,151.348,151.357,151.0763,151.1125,27588.0
2022-05-02 13:25:00,166.85,167.27,166.83,167.08,32424.0,151.1125,151.4929,151.0944,151.3208,32424.0
2022-05-02 13:30:00,167.06,167.18,166.77,166.79,23281.0,151.3027,151.4114,151.04,151.0581,23281.0
2022-05-02 13:35:00,166.76,167.09,166.74,167.0,23082.0,151.031,151.3298,151.0129,151.2483,23082.0
2022-05-02 13:40:00,167.04,167.37,167.04,167.13,37210.0,151.2846,151.5834,151.2846,151.3661,37210.0
2022-05-02 13:45:00,167.11,167.21,166.9,167.0,44684.0,151.348,151.4385,151.1578,151.2483,44684.0
2022-05-02 13:50:00,166.98,167.06,166.85,166.91,32578.0,151.2302,151.3027,151.1125,151.1668,32578.0
2022-05-02 13:55:00,166.93,167.21,166.83,167.02,38425.0,151.1849,151.4385,151.0944,151.2665,38425.0
2022-05-02 14:00:00,167.0,167.22,166.83,167.15,23421.0,151.2483,151.4476,151.0944,151.3842,23421.0
2022-05-02 14:05:00,167.18,167.39,167.05,167.17,35288.0,151.4114,151.6016,151.2936,151.4023,35288.0
2022-05-02 14:10:00,167.17,167.19,166.81,166.89,15663.0,151.4023,151.4204,151.0763,151.1487,15663.0
2022-05-02 14:15:00,166.91,167.02,166.76,166.9,21787.0,151.1668,151.2665,151.031,151.1578,21787.0
2022-05-02 14:20:00,166.9,167.02,166.72,166.72,23957.0,151.1578,151.2665,150.9947,150.9947,23957.0
2022-05-02 14:25:00,166.71,166.75,166.57,166.58,18691.0,150.9857,151.0219,150.8589,150.868,18691.0
2022-05-02 14:30:00,166.56,166.56,166.09,166.13,48510.0,150.8498,150.8498,150.4242,150.4604,48510.0
2022-05-02 14:35:00,166.1,166.15,165.93,166.0,42833.0,150.4332,150.4785,150.2793,150.3427,42833.0
2022-05-02 14:40:00,166.0,166.03,165.27,165.38,37312.0,150.3427,150.3698,149.6815,149.7811,37312.0
2022-05-02 14:45:00,165.37,165.81,165.37,165.75,24221.0,149.7721,150.1706,149.7721,150.1162,24221.0
2022-05-02 14:50:00,165.73,166.03,165.48,165.92,22253.0,150.0981,150.3698,149.8717,150.2702,22253.0
2022-05-02 14:55:00,165.96,165.99,165.63,165.8,25718.0,150.3064,150.3336,150.0076,150.1615,25718.0
2022-05-02 15:00:00,165.78,166.17,165.77,166.07,36315.0,150.1434,150.4966,150.1344,150.4061,36315.0
2022-05-02 15:05:00,166.09,166.6,166.05,166.45,62069.0,150.4242,150.8861,150.3879,150.7502,62069.0
2022-05-02 15:10:00,166.46,166.79,166.4,166.69,78086.0,150.7593,151.0581,150.7049,150.9676,78086.0
2022-05-02 15:15:00,166.67,166.74,166.31,166.7,53246.0,150.9495,151.0129,150.6234,150.9766,53246.0
2022-05-02 15:20:00,166.71,167.32,166.71,167.25,42385.0,150.9857,151.5382,150.9857,151.4748,42385.0
2022-05-02 15:25:00,167.26,167.49,167.09,167.2,87645.0,151.4838,151.6921,151.3298,151.4295,87645.0
2022-05-02 15:30:00,167.21,167.85,167.21,167.83,142764.0,151.4385,152.0182,151.4385,152.0,142764.0
2022-05-02 15:35:00,167.85,167.92,167.14,167.25,154539.0,152.0182,152.0816,151.3751,151.4748,154539.0
2022-05-02 15:40:00,167.25,167.71,166.99,167.06,129503.0,151.4748,151.8914,151.2393,151.3027,129503.0
2022-05-02 15:45:00,167.05,167.81,166.98,167.78,151715.0,151.2936,151.9819,151.2302,151.9548,151715.0
2022-05-02 15:50:00,167.76,167.8,167.34,167.63,188828.0,151.9367,151.9729,151.5563,151.8189,188828.0
2022-05-02 15:55:00,167.6,167.86,167.38,167.78,352436.0,151.7917,152.0272,151.5925,151.9548,352436.0
2022-05-03 09:30:00,169.14,169.24,168.13,168.82,135476.0,153.1865,153.2771,152.2718,152.8967,135476.0
2022-05-03 09:35:00,168.8,168.8,167.76,167.86,45146.0,152.8786,152.8786,151.9367,152.0272,45146.0
2022-05-03 09:40:00,167.94,168.27,167.73,167.81,30476.0,152.0997,152.3985,151.9095,151.9819,30476.0
2022-05-03 09:45:00,167.78,168.38,167.5,168.18,53794.0,151.9548,152.4982,151.7012,152.317,53794.0
2022-05-03 09:50:00,168.13,168.51,167.8,167.8,49601.0,152.2718,152.6159,151.9729,151.9729,49601.0
2022-05-03 09:55:00,167.85,168.3,167.8,167.87,23258.0,152.0182,152.4257,151.9729,152.0363,23258.0
2022-05-03 10:00:00,167.93,168.09,167.17,167.3,26554.0,152.0906,152.2355,151.4023,151.52,26554.0
2022-05-03 10:05:00,167.33,167.38,166.88,166.94,29387.0,151.5472,151.5925,151.1397,151.194,29387.0
2022-05-03 10:10:00,166.96,167.21,166.58,167.17,33231.0,151.2121,151.4385,150.868,151.4023,33231.0
2022-05-03 10:15:00,167.2,167.62,167.06,167.52,27314.0,151.4295,151.8099,151.3027,151.7193,27314.0
2022-05-03 10:20:00,167.49,167.8,167.41,167.66,20939.0,151.6921,151.9729,151.6197,151.8461,20939.0
2022-05-03 10:25:00,167.7,167.96,167.68,167.83,31562.0,151.8823,152.1178,151.8642,152.0,31562.0
2022-05-03 10:30:00,167.83,168.23,167.79,167.88,43507.0,152.0,152.3623,151.9638,152.0453,43507.0
2022-05-03 10:35:00,167.88,167.96,167.68,167.96,26387.0,152.0453,152.1178,151.8642,152.1178,26387.0
2022-05-03 10:40:00,167.96,168.15,167.75,167.75,21569.0,152.1178,152.2899,151.9276,151.9276,21569.0
2022-05-03 10:45:00,167.7,167.76,167.35,167.41,15209.0,151.8823,151.9367,151.5653,151.6197,15209.0
2022-05-03 10:50:00,167.34,167.87,167.34,167.76,17533.0,151.5563,152.0363,151.5563,151.9367,17533.0
2022-05-03 10:55:00,167.76,167.91,167.66,167.82,21667.0,151.9367,152.0725,151.8461,151.991,21667.0
2022-05-03 11:00:00,167.77,168.41,167.71,168.41,19523.0,151.9457,152.5253,151.8914,152.5253,19523.0
2022-05-03 11:05:00,168.44,168.73,168.33,168.66,46835.0,152.5525,152.8152,152.4529,152.7518,46835.0
2022-05-03 11:10:00,168.68,168.83,168.51,168.71,23995.0,152.7699,152.9057,152.6159,152.797,23995.0
2022-05-03 11:15:00,168.79,168.99,168.51,168.6,25217.0,152.8695,153.0506,152.6159,152.6974,25217.0
2022-05-03 11:20:00,168.61,168.92,168.61,168.85,15749.0,152.7065,152.9872,152.7065,152.9238,15749.0
2022-05-03 11:25:00,168.86,168.97,168.73,168.82,24717.0,152.9329,153.0325,152.8152,152.8967,24717.0
2022-05-03 11:30:00,168.88,169.31,168.87,169.22,25832.0,152.951,153.3405,152.942,153.2589,25832.0
2022-05-03 11:35:00,169.26,169.26,168.7,168.72,20546.0,153.2952,153.2952,152.788,152.8061,20546.0
2022-05-03 11:40:00,168.77,168.96,168.74,168.74,23590.0,152.8514,153.0235,152.8242,152.8242,23590.0
2022-05-03 11:45:00,168.74,168.84,168.55,168.84,21873.0,152.8242,152.9148,152.6521,152.9148,21873.0
2022-05-03 11:50:00,168.84,168.84,168.53,168.59,17819.0,152.9148,152.9148,152.634,152.6884,17819.0
2022-05-03 11:55:00,168.56,168.73,168.52,168.63,16447.0,152.6612,152.8152,152.625,152.7246,16447.0
2022-05-03 12:00:00,168.62,168.96,168.53,168.77,18382.0,152.7155,153.0235,152.634,152.8514,18382.0
2022-05-03 12:05:00,168.77,168.79,168.2,168.28,24619.0,152.8514,152.8695,152.3352,152.4076,24619.0
2022-05-03 12:10:00,168.32,168.33,168.16,168.25,7550.0,152.4438,152.4529,152.2989,152.3804,7550.0
2022-05-03 12:15:00,168.24,168.31,167.99,168.17,11384.0,152.3714,152.4348,152.145,152.308,11384.0
2022-05-03 12:20:00,168.18,168.39,168.18,168.34,24209.0,152.317,152.5072,152.317,152.4619,24209.0
2022-05-03 12:25:00,168.37,168.58,168.18,168.19,27823.0,152.4891,152.6793,152.317,152.3261,27823.0
2022-05-03 12:30:00,168.15,168.4,168.01,168.34,18505.0,152.2899,152.5163,152.1631,152.4619,18505.0
2022-05-03 12:35:00,168.33,168.55,168.28,168.35,24369.0,152.4529,152.6521,152.4076,152.471,24369.0
2022-05-03 12:40:00,168.32,168.44,168.25,168.36,13561.0,152.4438,152.5525,152.3804,152.4801,13561.0
2022-05-03 12:45:00,168.31,168.48,168.15,168.21,13573.0,152.4348,152.5887,152.2899,152.3442,13573.0
2022-05-03 12:50:00,168.2,168.36,168.2,168.25,10097.0,152.3352,152.4801,152.3352,152.3804,10097.0
2022-05-03 12:55:00,168.22,168.38,168.04,168.36,14779.0,152.3533,152.4982,152.1902,152.4801,14779.0
2022-05-03 13:00:00,168.38,168.72,168.35,168.5,18485.0,152.4982,152.8061,152.471,152.6069,18485.0
2022-05-03 13:05:00,168.46,168.61,168.39,168.6,8859.0,152.5706,152.7065,152.5072,152.6974,8859.0
2022-05-03 13:10:00,168.61,168.77,168.58,168.66,14117.0,152.7065,152.8514,152.6793,152.7518,14117.0
2022-05-03 13:15:00,168.69,168.84,168.67,168.72,10845.0,152.7789,152.9148,152.7608,152.8061,10845.0
2022-05-03 13:20:00,168.74,168.88,168.47,168.54,27586.0,152.8242,152.951,152.5797,152.6431,27586.0
2022-05-03 13:25:00,168.53,168.53,168.12,168.28,14030.0,152.634,152.634,152.2627,152.4076,14030.0
2022-05-03 13:30:00,168.27,168.29,168.06,168.14,13378.0,152.3985,152.4167,152.2084,152.2808,13378.0
2022-05-03 13:35:00,168.15,168.15,167.96,168.07,13176.0,152.2899,152.2899,152.1178,152.2174,13176.0
2022-05-03 13:40:00,168.08,168.09,167.85,168.0,10654.0,152.2265,152.2355,152.0182,152.154,10654.0
2022-05-03 13:45:00,168.0,168.03,167.73,167.78,12180.0,152.154,152.1812,151.9095,151.9548,12180.0
2022-05-03 13:50:00,167.79,167.84,167.52,167.59,14354.0,151.9638,152.0091,151.7193,151.7827,14354.0
2022-05-03 13:55:00,167.61,167.64,167.42,167.55,22258.0,151.8008,151.828,151.6287,151.7465,22258.0
2022-05-03 14:00:00,167.54,167.56,167.28,167.33,26396.0,151.7374,151.7555,151.5019,151.5472,26396.0
2022-05-03 14:05:00,167.28,167.39,167.21,167.37,13509.0,151.5019,151.6016,151.4385,151.5834,13509.0
2022-05-03 14:10:00,167.36,167.41,167.11,167.2,27568.0,151.5744,151.6197,151.348,151.4295,27568.0
2022-05-03 14:15:00,167.15,167.23,167.03,167.04,18522.0,151.3842,151.4566,151.2755,151.2846,18522.0
2022-05-03 14:20:00,167.07,167.26,167.02,167.17,11372.0,151.3117,151.4838,151.2665,151.4023,11372.0
2022-05-03 14:25:00,167.15,167.15,166.97,167.0,18130.0,151.3842,151.3842,151.2212,151.2483,18130.0
2022-05-03 14:30:00,167.04,167.19,166.99,167.1,15910.0,151.2846,151.4204,151.2393,151.3389,15910.0
2022-05-03 14:35:00,167.11,167.33,166.91,166.92,20698.0,151.348,151.5472,151.1668,151.1759,20698.0
2022-05-03 14:40:00,166.94,167.19,166.6,167.07,42848.0,151.194,151.4204,150.8861,151.3117,42848.0
2022-05-03 14:45:00,167.07,167.15,166.76,166.93,21363.0,151.3117,151.3842,151.031,151.1849,21363.0
2022-05-03 14:50:00,166.97,167.3,166.91,167.07,24769.0,151.2212,151.52,151.1668,151.3117,24769.0
2022-05-03 14:55:00,167.07,167.34,167.01,167.24,28839.0,151.3117,151.5563,151.2574,151.4657,28839.0
2022-05-03 15:00:00,167.25,167.3,167.03,167.08,28757.0,151.4748,151.52,151.2755,151.3208,28757.0
2022-05-03 15:05:00,167.07,167.44,167.07,167.3,26647.0,151.3117,151.6468,151.3117,151.52,26647.0
2022-05-03 15:10:00,167.33,167.36,167.13,167.21,28023.0,151.5472,151.5744,151.3661,151.4385,28023.0
2022-05-03 15:15:00,167.24,167.27,167.0,167.02,32916.0,151.4657,151.4929,151.2483,151.2665,32916.0
2022-05-03 15:20:00,167.04,167.2,166.79,167.03,28970.0,151.2846,151.4295,151.0581,151.2755,28970.0
2022-05-03 15:25:00,167.05,167.15,166.92,167.0,30326.0,151.2936,151.3842,151.1759,151.2483,30326.0
2022-05-03 15:30:00,166.97,167.36,166.94,167.29,31422.0,151.2212,151.5744,151.194,151.511,31422.0
2022-05-03 15:35:00,167.28,167.28,166.92,166.99,38513.0,151.5019,151.5019,151.1759,151.2393,38513.0
2022-05-03 15:40:00,166.98,166.98,166.71,166.89,55856.0,151.2302,151.2302,150.9857,151.1487,55856.0
2022-05-03 15:45:00,166.87,167.2,166.73,166.98,79702.0,151.1306,151.4295,151.0038,151.2302,79702.0
2022-05-03 15:50:00,166.98,167.87,166.98,167.79,165444.0,151.2302,152.0363,151.2302,151.9638,165444.0
2022-05-03 15:55:00,167.8,168.11,167.67,167.98,434375.0,151.9729,152.2536,151.8551,152.1359,434375.0
2022-05-04 09:30:00,167.61,168.8,167.61,168.08,105595.0,151.8008,152.8786,151.8008,152.2265,105595.0
2022-05-04 09:35:00,168.03,168.43,167.89,168.25,32183.0,152.1812,152.5435,152.0544,152.3804,32183.0
2022-05-04 09:40:00,168.21,169.1,168.21,169.06,48291.0,152.3442,153.1503,152.3442,153.114,48291.0
2022-05-04 09:45:00,169.15,169.68,169.13,169.38,49907.0,153.1955,153.6756,153.1774,153.4039,49907.0
2022-05-04 09:50:00,169.35,170.06,169.24,170.01,37562.0,153.3767,154.0197,153.2771,153.9744,37562.0
2022-05-04 09:55:00,170.0,170.64,169.99,170.57,37126.0,153.9654,154.545,153.9563,154.4816,37126.0
2022-05-04 10:00:00,170.58,170.79,170.36,170.38,38058.0,154.4907,154.6809,154.2914,154.3095,38058.0
2022-05-04 10:05:00,170.38,170.73,170.18,170.59,29125.0,154.3095,154.6265,154.1284,154.4997,29125.0
2022-05-04 10:10:00,170.55,170.79,170.37,170.42,28974.0,154.4635,154.6809,154.3005,154.3458,28974.0
2022-05-04 10:15:00,170.45,170.47,170.15,170.38,50865.0,154.3729,154.391,154.1012,154.3095,50865.0
2022-05-04 10:20:00,170.37,170.52,169.81,169.9,25230.0,154.3005,154.4363,153.7933,153.8748,25230.0
2022-05-04 10:25:00,169.89,170.26,169.87,170.13,23603.0,153.8657,154.2008,153.8476,154.0831,23603.0
2022-05-04 10:30:00,170.14,170.3,169.66,169.84,39016.0,154.0922,154.2371,153.6574,153.8205,39016.0
2022-05-04 10:35:00,169.86,170.26,169.86,170.12,18773.0,153.8386,154.2008,153.8386,154.0741,18773.0
2022-05-04 10:40:00,170.09,170.26,169.94,170.02,20181.0,154.0469,154.2008,153.911,153.9835,20181.0
2022-05-04 10:45:00,170.06,170.21,170.01,170.16,26878.0,154.0197,154.1556,153.9744,154.1103,26878.0
2022-05-04 10:50:00,170.13,170.26,170.06,170.17,25246.0,154.0831,154.2008,154.0197,154.1193,25246.0
2022-05-04 10:55:00,170.15,170.41,170.03,170.21,24547.0,154.1012,154.3367,153.9925,154.1556,24547.0
2022-05-04 11:00:00,170.2,170.53,170.18,170.51,20151.0,154.1465,154.4454,154.1284,154.4273,20151.0
2022-05-04 11:05:00,170.5,170.73,170.5,170.73,21236.0,154.4182,154.6265,154.4182,154.6265,21236.0
2022-05-04 11:10:00,170.72,170.81,170.47,170.75,23431.0,154.6175,154.699,154.391,154.6446,23431.0
2022-05-04 11:15:00,170.74,170.81,170.51,170.58,16543.0,154.6356,154.699,154.4273,154.4907,16543.0
2022-05-04 11:20:00,170.56,170.75,170.45,170.65,18488.0,154.4726,154.6446,154.3729,154.5541,18488.0
2022-05-04 11:25:00,170.69,170.78,170.44,170.53,15105.0,154.5903,154.6718,154.3639,154.4454,15105.0
2022-05-04 11:30:00,170.58,170.72,170.47,170.72,18832.0,154.4907,154.6175,154.391,154.6175,18832.0
2022-05-04 11:35:00,170.78,170.87,170.7,170.85,15700.0,154.6718,154.7533,154.5993,154.7352,15700.0
2022-05-04 11:40:00,170.84,171.1,170.83,171.1,16126.0,154.7261,154.9616,154.7171,154.9616,16126.0
2022-05-04 11:45:00,171.11,171.31,171.08,171.3,15067.0,154.9707,155.1518,154.9435,155.1428,15067.0
2022-05-04 11:50:00,171.28,171.33,171.0,171.12,15932.0,155.1246,155.1699,154.8711,154.9797,15932.0
2022-05-04 11:55:00,171.12,171.16,170.97,171.01,15360.0,154.9797,155.016,154.8439,154.8801,15360.0
2022-05-04 12:00:00,171.0,171.08,170.96,171.06,13368.0,154.8711,154.9435,154.8348,154.9254,13368.0
2022-05-04 12:05:00,171.01,171.07,170.95,170.95,10700.0,154.8801,154.9344,154.8258,154.8258,10700.0
2022-05-04 12:10:00,170.93,170.99,170.81,170.91,21758.0,154.8077,154.862,154.699,154.7895,21758.0
2022-05-04 12:15:00,170.93,171.03,170.85,171.0,21424.0,154.8077,154.8982,154.7352,154.8711,21424.0
2022-05-04 12:20:00,170.99,171.05,170.83,170.84,22062.0,154.862,154.9163,154.7171,154.7261,22062.0
2022-05-04 12:25:00,170.86,170.91,170.51,170.53,24819.0,154.7443,154.7895,154.4273,154.4454,24819.0
2022-05-04 12:30:00,170.5,170.83,170.4,170.82,18638.0,154.4182,154.7171,154.3276,154.708,18638.0
2022-05-04 12:35:00,170.81,171.13,170.81,171.13,14280.0,154.699,154.9888,154.699,154.9888,14280.0
2022-05-04 12:40:00,171.18,171.22,171.09,171.09,22127.0,155.0341,155.0703,154.9526,154.9526,22127.0
2022-05-04 12:45:00,171.11,171.22,170.99,171.21,20608.0,154.9707,155.0703,154.862,155.0612,20608.0
2022-05-04 12:50:00,171.23,171.58,171.18,171.53,19808.0,155.0794,155.3963,155.0341,155.3511,19808.0
2022-05-04 12:55:00,171.55,171.59,171.42,171.54,19535.0,155.3692,155.4054,155.2514,155.3601,19535.0
2022-05-04 13:00:00,171.53,171.58,171.21,171.3,16774.0,155.3511,155.3963,155.0612,155.1428,16774.0
2022-05-04 13:05:00,171.29,171.35,171.07,171.15,21021.0,155.1337,155.188,154.9344,155.0069,21021.0
2022-05-04 13:10:00,171.16,171.17,170.98,171.07,26138.0,155.016,155.025,154.8529,154.9344,26138.0
2022-05-04 13:15:00,171.06,171.23,171.0,171.22,40829.0,154.9254,155.0794,154.8711,155.0703,40829.0
2022-05-04 13:20:00,171.25,171.29,171.08,171.12,18701.0,155.0975,155.1337,154.9435,154.9797,18701.0
2022-05-04 13:25:00,171.16,171.18,170.75,170.75,14910.0,155.016,155.0341,154.6446,154.6446,14910.0
2022-05-04 13:30:00,170.72,170.76,170.43,170.56,27502.0,154.6175,154.6537,154.3548,154.4726,27502.0
2022-05-04 13:35:00,170.57,170.69,170.37,170.66,20294.0,154.4816,154.5903,154.3005,154.5631,20294.0
2022-05-04 13:40:00,170.66,171.02,170.57,171.0,17271.0,154.5631,154.8892,154.4816,154.8711,17271.0
2022-05-04 13:45:00,171.0,171.03,170.87,170.9,16268.0,154.8711,154.8982,154.7533,154.7805,16268.0
2022-05-04 13:50:00,170.91,170.92,170.71,170.83,13552.0,154.7895,154.7986,154.6084,154.7171,13552.0
2022-05-04 13:55:00,170.8,171.16,170.64,170.67,24933.0,154.6899,155.016,154.545,154.5722,24933.0
2022-05-04 14:00:00,170.76,171.52,170.22,171.32,54778.0,154.6537,155.342,154.1646,155.1609,54778.0
2022-05-04 14:05:00,171.39,171.71,170.96,171.61,39538.0,155.2243,155.5141,154.8348,155.4235,39538.0
2022-05-04 14:10:00,171.61,171.89,171.35,171.43,18775.0,155.4235,155.6771,155.188,155.2605,18775.0
2022-05-04 14:15:00,171.43,171.52,170.96,171.05,20686.0,155.2605,155.342,154.8348,154.9163,20686.0
2022-05-04 14:20:00,171.04,171.43,170.83,171.35,44855.0,154.9073,155.2605,154.7171,155.188,44855.0
2022-05-04 14:25:00,171.35,171.91,171.23,171.76,28641.0,155.188,155.6952,155.0794,155.5594,28641.0
2022-05-04 14:30:00,171.77,171.89,170.24,170.38,62674.0,155.5684,155.6771,154.1827,154.3095,62674.0
2022-05-04 14:35:00,170.43,171.33,170.19,171.14,56166.0,154.3548,155.1699,154.1375,154.9978,56166.0
2022-05-04 14:40:00,171.07,172.32,170.95,171.93,100130.0,154.9344,156.0665,154.8258,155.7133,100130.0
2022-05-04 14:45:00,171.93,172.71,171.9,172.26,52416.0,155.7133,156.4198,155.6862,156.0122,52416.0
2022-05-04 14:50:00,172.32,172.92,172.31,172.86,30324.0,156.0665,156.61,156.0575,156.5556,30324.0
2022-05-04 14:55:00,172.9,173.12,172.72,173.0,38507.0,156.5918,156.7911,156.4288,156.6824,38507.0
2022-05-04 15:00:00,172.98,173.31,172.72,172.96,83808.0,156.6643,156.9632,156.4288,156.6462,83808.0
2022-05-04 15:05:00,172.98,173.34,172.85,173.25,38903.0,156.6643,156.9903,156.5466,156.9088,38903.0
2022-05-04 15:10:00,173.28,173.46,173.14,173.41,46367.0,156.936,157.099,156.8092,157.0537,46367.0
2022-05-04 15:15:00,173.41,173.46,172.96,173.05,67777.0,157.0537,157.099,156.6462,156.7277,67777.0
2022-05-04 15:20:00,173.07,173.55,173.01,173.55,55661.0,156.7458,157.1805,156.6915,157.1805,55661.0
2022-05-04 15:25:00,173.57,173.78,173.46,173.78,42096.0,157.1986,157.3888,157.099,157.3888,42096.0
2022-05-04 15:30:00,173.78,174.12,173.75,173.95,78974.0,157.3888,157.6968,157.3617,157.5428,78974.0
2022-05-04 15:35:00,173.95,173.99,173.75,173.89,54129.0,157.5428,157.579,157.3617,157.4885,54129.0
2022-05-04 15:40:00,173.9,173.97,173.58,173.9,94353.0,157.4975,157.5609,157.2077,157.4975,94353.0
2022-05-04 15:45:00,173.91,173.98,173.44,173.94,122557.0,157.5066,157.57,157.0809,157.5337,122557.0
2022-05-04 15:50:00,173.99,174.0,173.52,173.63,147389.0,157.579,157.5881,157.1534,157.253,147389.0
2022-05-04 15:55:00,173.64,173.97,173.6,173.91,292546.0,157.262,157.5609,157.2258,157.5066,292546.0
2022-05-05 09:30:00,173.31,173.32,172.15,172.74,99758.0,156.9632,156.9722,155.9126,156.4469,99758.0
2022-05-05 09:35:00,172.79,173.0,172.22,172.43,62917.0,156.4922,156.6824,155.976,156.1662,62917.0
2022-05-05 09:40:00,172.37,172.75,172.06,172.12,50001.0,156.1118,156.456,155.8311,155.8854,50001.0
2022-05-05 09:45:00,172.17,172.53,172.17,172.37,26361.0,155.9307,156.2567,155.9307,156.1118,26361.0
2022-05-05 09:50:00,172.35,172.62,172.01,172.17,22955.0,156.0937,156.3383,155.7858,155.9307,22955.0
2022-05-05 09:55:00,172.17,172.35,171.68,171.9,25897.0,155.9307,156.0937,155.4869,155.6862,25897.0
2022-05-05 10:00:00,171.94,172.38,171.9,172.16,38764.0,155.7224,156.1209,155.6862,155.9216,38764.0
2022-05-05 10:05:00,172.16,172.31,171.73,171.86,30919.0,155.9216,156.0575,155.5322,155.6499,30919.0
2022-05-05 10:10:00,171.81,171.87,171.48,171.78,59470.0,155.6047,155.659,155.3058,155.5775,59470.0
2022-05-05 10:15:00,171.88,172.07,171.72,172.05,23484.0,155.668,155.8401,155.5231,155.822,23484.0
2022-05-05 10:20:00,172.04,172.2,171.75,171.86,32953.0,155.813,155.9579,155.5503,155.6499,32953.0
2022-05-05 10:25:00,171.91,172.49,171.91,172.25,32681.0,155.6952,156.2205,155.6952,156.0031,32681.0
2022-05-05 10:30:00,172.23,172.68,172.11,172.68,34052.0,155.985,156.3926,155.8764,156.3926,34052.0
2022-05-05 10:35:00,172.69,173.03,172.6,172.6,38807.0,156.4016,156.7096,156.3201,156.3201,38807.0
2022-05-05 10:40:00,172.6,172.66,172.04,172.09,22024.0,156.3201,156.3745,155.813,155.8582,22024.0
2022-05-05 10:45:00,172.14,172.14,171.31,171.53,31010.0,155.9035,155.9035,155.1518,155.3511,31010.0
2022-05-05 10:50:00,171.52,172.04,171.4,172.04,26797.0,155.342,155.813,155.2333,155.813,26797.0
2022-05-05 10:55:00,172.03,172.49,171.89,172.43,19575.0,155.8039,156.2205,155.6771,156.1662,19575.0
2022-05-05 11:00:00,172.39,172.56,172.03,172.06,20329.0,156.1299,156.2839,155.8039,155.8311,20329.0
2022-05-05 11:05:00,172.06,172.17,171.41,171.58,34881.0,155.8311,155.9307,155.2424,155.3963,34881.0
2022-05-05 11:10:00,171.62,171.62,170.99,171.25,44602.0,155.4326,155.4326,154.862,155.0975,44602.0
2022-05-05 11:15:00,171.23,171.41,170.93,171.19,29127.0,155.0794,155.2424,154.8077,155.0431,29127.0
2022-05-05 11:20:00,171.17,171.4,171.06,171.33,16652.0,155.025,155.2333,154.9254,155.1699,16652.0
2022-05-05 11:25:00,171.33,171.64,171.28,171.64,24490.0,155.1699,155.4507,155.1246,155.4507,24490.0
2022-05-05 11:30:00,171.59,171.96,171.47,171.75,21982.0,155.4054,155.7405,155.2967,155.5503,21982.0
2022-05-05 11:35:00,171.73,172.14,171.73,172.14,28956.0,155.5322,155.9035,155.5322,155.9035,28956.0
2022-05-05 11:40:00,172.12,172.23,171.64,171.65,14017.0,155.8854,155.985,155.4507,155.4597,14017.0
2022-05-05 11:45:00,171.64,171.68,171.29,171.35,12756.0,155.4507,155.4869,155.1337,155.188,12756.0
2022-05-05 11:50:00,171.34,171.37,170.78,170.83,18013.0,155.179,155.2062,154.6718,154.7171,18013.0
2022-05-05 11:55:00,170.83,171.07,170.83,170.94,16130.0,154.7171,154.9344,154.7171,154.8167,16130.0
2022-05-05 12:00:00,170.95,171.02,170.53,171.02,26847.0,154.8258,154.8892,154.4454,154.8892,26847.0
2022-05-05 12:05:00,170.98,171.45,170.96,171.42,17925.0,154.8529,155.2786,154.8348,155.2514,17925.0
2022-05-05 12:10:00,171.42,171.56,171.21,171.4,22770.0,155.2514,155.3782,155.0612,155.2333,22770.0
2022-05-05 12:15:00,171.32,171.66,171.32,171.58,16874.0,155.1609,155.4688,155.1609,155.3963,16874.0
2022-05-05 12:20:00,171.58,171.68,171.15,171.19,16330.0,155.3963,155.4869,155.0069,155.0431,16330.0
2022-05-05 12:25:00,171.26,171.64,171.24,171.31,27876.0,155.1065,155.4507,155.0884,155.1518,27876.0
2022-05-05 12:30:00,171.3,171.59,171.21,171.28,12002.0,155.1428,155.4054,155.0612,155.1246,12002.0
2022-05-05 12:35:00,171.26,171.26,170.97,171.19,23525.0,155.1065,155.1065,154.8439,155.0431,23525.0
2022-05-05 12:40:00,171.19,171.29,171.04,171.2,19577.0,155.0431,155.1337,154.9073,155.0522,19577.0
2022-05-05 12:45:00,171.21,171.41,171.17,171.29,16168.0,155.0612,155.2424,155.025,155.1337,16168.0
2022-05-05 12:50:00,171.29,171.84,171.26,171.71,12131.0,155.1337,155.6318,155.1065,155.5141,12131.0
2022-05-05 12:55:00,171.73,171.84,171.6,171.83,12683.0,155.5322,155.6318,155.4145,155.6228,12683.0
2022-05-05 13:00:00,171.88,172.35,171.88,172.1,14519.0,155.668,156.0937,155.668,155.8673,14519.0
2022-05-05 13:05:00,172.16,172.16,171.83,171.83,18474.0,155.9216,155.9216,155.6228,155.6228,18474.0
2022-05-05 13:10:00,171.87,171.87,171.43,171.53,18258.0,155.659,155.659,155.2605,155.3511,18258.0
2022-05-05 13:15:00,171.56,171.63,171.12,171.47,10995.0,155.3782,155.4416,154.9797,155.2967,10995.0
2022-05-05 13:20:00,171.47,171.5,171.27,171.39,7383.0,155.2967,155.3239,155.1156,155.2243,7383.0
2022-05-05 13:25:00,171.44,171.49,171.16,171.41,15475.0,155.2695,155.3148,155.016,155.2424,15475.0
2022-05-05 13:30:00,171.28,171.28,170.98,171.24,14014.0,155.1246,155.1246,154.8529,155.0884,14014.0
2022-05-05 13:35:00,171.3,171.66,171.23,171.38,15395.0,155.1428,155.4688,155.0794,155.2152,15395.0
2022-05-05 13:40:00,171.41,171.63,171.23,171.32,17877.0,155.2424,155.4416,155.0794,155.1609,17877.0
2022-05-05 13:45:00,171.32,171.45,171.03,171.05,17980.0,155.1609,155.2786,154.8982,154.9163,17980.0
2022-05-05 13:50:00,171.02,171.02,170.59,170.66,15670.0,154.8892,154.8892,154.4997,154.5631,15670.0
2022-05-05 13:55:00,170.71,170.72,170.39,170.7,16098.0,154.6084,154.6175,154.3186,154.5993,16098.0
2022-05-05 14:00:00,170.69,170.81,170.56,170.69,15984.0,154.5903,154.699,154.4726,154.5903,15984.0
2022-05-05 14:05:00,170.71,170.99,170.71,170.9,18293.0,154.6084,154.862,154.6084,154.7805,18293.0
2022-05-05 14:10:00,170.98,171.07,170.63,170.81,12206.0,154.8529,154.9344,154.536,154.699,12206.0
2022-05-05 14:15:00,170.79,171.27,170.77,171.23,13794.0,154.6809,155.1156,154.6627,155.0794,13794.0
2022-05-05 14:20:00,171.29,171.32,170.77,170.89,18739.0,155.1337,155.1609,154.6627,154.7714,18739.0
2022-05-05 14:25:00,170.89,170.89,170.32,170.34,24044.0,154.7714,154.7714,154.2552,154.2733,24044.0
2022-05-05 14:30:00,170.31,170.43,169.99,169.99,13683.0,154.2461,154.3548,153.9563,153.9563,13683.0
2022-05-05 14:35:00,169.99,170.27,169.94,170.25,43865.0,153.9563,154.2099,153.911,154.1918,43865.0
2022-05-05 14:40:00,170.21,170.36,170.07,170.25,14809.0,154.1556,154.2914,154.0288,154.1918,14809.0
2022-05-05 14:45:00,170.27,170.53,170.21,170.49,13373.0,154.2099,154.4454,154.1556,154.4092,13373.0
2022-05-05 14:50:00,170.5,170.88,170.38,170.43,18679.0,154.4182,154.7624,154.3095,154.3548,18679.0
2022-05-05 14:55:00,170.37,170.5,170.21,170.43,14955.0,154.3005,154.4182,154.1556,154.3548,14955.0
2022-05-05 15:00:00,170.38,170.46,169.9,169.97,25055.0,154.3095,154.382,153.8748,153.9382,25055.0
2022-05-05 15:05:00,169.96,170.17,169.82,169.99,28025.0,153.9291,154.1193,153.8024,153.9563,28025.0
2022-05-05 15:10:00,170.01,170.13,169.72,169.73,26652.0,153.9744,154.0831,153.7118,153.7208,26652.0
2022-05-05 15:15:00,169.76,170.0,169.7,169.98,36424.0,153.748,153.9654,153.6937,153.9473,36424.0
2022-05-05 15:20:00,169.95,169.95,169.7,169.81,35246.0,153.9201,153.9201,153.6937,153.7933,35246.0
2022-05-05 15:25:00,169.8,170.17,169.68,169.83,44427.0,153.7842,154.1193,153.6756,153.8114,44427.0
2022-05-05 15:30:00,169.82,170.01,169.55,169.8,59621.0,153.8024,153.9744,153.5578,153.7842,59621.0
2022-05-05 15:35:00,169.81,170.2,169.73,170.01,64722.0,153.7933,154.1465,153.7208,153.9744,64722.0
2022-05-05 15:40:00,170.04,170.27,169.77,169.81,66757.0,154.0016,154.2099,153.7571,153.7933,66757.0
2022-05-05 15:45:00,169.85,170.05,169.08,169.22,102952.0,153.8295,154.0107,153.1321,153.2589,102952.0
2022-05-05 15:50:00,169.24,170.59,169.23,169.87,276800.0,153.2771,154.4997,153.268,153.8476,276800.0
2022-05-05 15:55:00,169.89,170.5,169.81,170.43,516411.0,153.8657,154.4182,153.7933,154.3548,516411.0
2022-05-06 09:30:00,169.24,170.77,169.24,170.64,106933.0,153.2771,154.6627,153.2771,154.545,106933.0
2022-05-06 09:35:00,170.58,170.7,169.63,169.76,32323.0,154.4907,154.5993,153.6303,153.748,32323.0
2022-05-06 09:40:00,169.77,170.14,169.48,169.71,31747.0,153.7571,154.0922,153.4944,153.7027,31747.0
2022-05-06 09:45:00,169.69,169.89,169.21,169.89,27966.0,153.6846,153.8657,153.2499,153.8657,27966.0
2022-05-06 09:50:00,169.89,170.38,169.89,170.21,22788.0,153.8657,154.3095,153.8657,154.1556,22788.0
2022-05-06 09:55:00,170.26,170.26,169.84,169.87,29871.0,154.2008,154.2008,153.8205,153.8476,29871.0
2022-05-06 10:00:00,169.81,170.02,169.01,169.36,37897.0,153.7933,153.9835,153.0688,153.3857,37897.0
2022-05-06 10:05:00,169.25,169.5,168.93,169.28,39828.0,153.2861,153.5125,152.9963,153.3133,39828.0
2022-05-06 10:10:00,169.27,169.78,169.19,169.54,24373.0,153.3042,153.7661,153.2318,153.5488,24373.0
2022-05-06 10:15:00,169.47,169.92,169.1,169.71,39840.0,153.4854,153.8929,153.1503,153.7027,39840.0
2022-05-06 10:20:00,169.67,169.99,169.38,169.87,39513.0,153.6665,153.9563,153.4039,153.8476,39513.0
2022-05-06 10:25:00,169.87,170.07,169.7,169.81,84393.0,153.8476,154.0288,153.6937,153.7933,84393.0
2022-05-06 10:30:00,169.81,170.05,169.54,169.54,45077.0,153.7933,154.0107,153.5488,153.5488,45077.0
2022-05-06 10:35:00,169.6,169.68,169.33,169.48,48755.0,153.6031,153.6756,153.3586,153.4944,48755.0
2022-05-06 10:40:00,169.53,170.05,169.49,169.85,31565.0,153.5397,154.0107,153.5035,153.8295,31565.0
2022-05-06 10:45:00,169.84,170.22,169.82,170.03,80743.0,153.8205,154.1646,153.8024,153.9925,80743.0
2022-05-06 10:50:00,170.1,170.2,169.82,170.18,46727.0,154.0559,154.1465,153.8024,154.1284,46727.0
2022-05-06 10:55:00,170.18,170.42,170.12,170.31,48817.0,154.1284,154.3458,154.0741,154.2461,48817.0
2022-05-06 11:00:00,170.25,170.31,169.96,170.03,25185.0,154.1918,154.2461,153.9291,153.9925,25185.0
2022-05-06 11:05:00,170.04,170.3,169.95,170.14,12436.0,154.0016,154.2371,153.9201,154.0922,12436.0
2022-05-06 11:10:00,170.09,170.27,169.78,170.27,15940.0,154.0469,154.2099,153.7661,154.2099,15940.0
2022-05-06 11:15:00,170.24,170.45,170.16,170.25,20874.0,154.1827,154.3729,154.1103,154.1918,20874.0
2022-05-06 11:20:00,170.25,170.78,170.21,170.56,15378.0,154.1918,154.6718,154.1556,154.4726,15378.0
2022-05-06 11:25:00,170.59,170.62,170.07,170.13,19673.0,154.4997,154.5269,154.0288,154.0831,19673.0
2022-05-06 11:30:00,170.15,170.18,169.43,169.5,32460.0,154.1012,154.1284,153.4491,153.5125,32460.0
2022-05-06 11:35:00,169.53,169.74,169.4,169.51,21689.0,153.5397,153.7299,153.422,153.5216,21689.0
2022-05-06 11:40:00,169.49,169.69,169.39,169.49,26848.0,153.5035,153.6846,153.4129,153.5035,26848.0
2022-05-06 11:45:00,169.5,169.52,169.33,169.46,23844.0,153.5125,153.5306,153.3586,153.4763,23844.0
2022-05-06 11:50:00,169.47,169.56,169.15,169.17,28408.0,153.4854,153.5669,153.1955,153.2137,28408.0
2022-05-06 11:55:00,169.07,169.15,168.79,168.87,30945.0,153.1231,153.1955,152.8695,152.942,30945.0
2022-05-06 12:00:00,168.89,169.15,168.8,169.15,30441.0,152.9601,153.1955,152.8786,153.1955,30441.0
2022-05-06 12:05:00,169.19,169.63,169.1,169.35,35837.0,153.2318,153.6303,153.1503,153.3767,35837.0
2022-05-06 12:10:00,169.28,169.31,168.72,168.93,26723.0,153.3133,153.3405,152.8061,152.9963,26723.0
2022-05-06 12:15:00,168.87,169.1,168.75,168.76,19441.0,152.942,153.1503,152.8333,152.8423,19441.0
2022-05-06 12:20:00,168.76,169.26,168.75,169.22,62072.0,152.8423,153.2952,152.8333,153.2589,62072.0
2022-05-06 12:25:00,169.23,169.35,168.93,169.25,25390.0,153.268,153.3767,152.9963,153.2861,25390.0
2022-05-06 12:30:00,169.24,169.62,169.05,169.62,17072.0,153.2771,153.6212,153.105,153.6212,17072.0
2022-05-06 12:35:00,169.56,169.61,169.15,169.51,15287.0,153.5669,153.6122,153.1955,153.5216,15287.0
2022-05-06 12:40:00,169.52,169.59,169.34,169.58,12135.0,153.5306,153.594,153.3676,153.585,12135.0
2022-05-06 12:45:00,169.61,169.81,169.53,169.62,11193.0,153.6122,153.7933,153.5397,153.6212,11193.0
2022-05-06 12:50:00,169.67,169.93,169.46,169.87,20704.0,153.6665,153.902,153.4763,153.8476,20704.0
2022-05-06 12:55:00,169.88,170.17,169.87,170.06,16295.0,153.8567,154.1193,153.8476,154.0197,16295.0
2022-05-06 13:00:00,170.06,170.35,169.93,170.31,17184.0,154.0197,154.2824,153.902,154.2461,17184.0
2022-05-06 13:05:00,170.31,170.32,169.99,170.2,13967.0,154.2461,154.2552,153.9563,154.1465,13967.0
2022-05-06 13:10:00,170.2,170.24,170.1,170.19,10213.0,154.1465,154.1827,154.0559,154.1375,10213.0
2022-05-06 13:15:00,170.22,170.23,169.74,169.8,20897.0,154.1646,154.1737,153.7299,153.7842,20897.0
2022-05-06 13:20:00,169.76,170.03,169.55,169.82,12018.0,153.748,153.9925,153.5578,153.8024,12018.0
2022-05-06 13:25:00,169.81,170.07,169.66,169.91,25078.0,153.7933,154.0288,153.6574,153.8839,25078.0
2022-05-06 13:30:00,169.93,170.16,169.86,170.06,13433.0,153.902,154.1103,153.8386,154.0197,13433.0
2022-05-06 13:35:00,170.03,170.23,169.65,169.92,22046.0,153.9925,154.1737,153.6484,153.8929,22046.0
2022-05-06 13:40:00,169.93,170.18,169.84,170.05,36679.0,153.902,154.1284,153.8205,154.0107,36679.0
2022-05-06 13:45:00,169.98,170.07,169.76,169.98,17254.0,153.9473,154.0288,153.748,153.9473,17254.0
2022-05-06 13:50:00,169.99,170.0,169.5,169.66,17972.0,153.9563,153.9654,153.5125,153.6574,17972.0
2022-05-06 13:55:00,169.68,169.85,169.65,169.74,9273.0,153.6756,153.8295,153.6484,153.7299,9273.0
2022-05-06 14:00:00,169.76,169.92,169.61,169.66,16596.0,153.748,153.8929,153.6122,153.6574,16596.0
2022-05-06 14:05:00,169.63,169.63,169.16,169.16,22435.0,153.6303,153.6303,153.2046,153.2046,22435.0
2022-05-06 14:10:00,169.17,169.51,169.17,169.39,25010.0,153.2137,153.5216,153.2137,153.4129,25010.0
2022-05-06 14:15:00,169.39,169.57,169.25,169.25,23939.0,153.4129,153.5759,153.2861,153.2861,23939.0
2022-05-06 14:20:00,169.23,169.31,169.07,169.17,21413.0,153.268,153.3405,153.1231,153.2137,21413.0
2022-05-06 14:25:00,169.15,169.22,168.95,169.07,18031.0,153.1955,153.2589,153.0144,153.1231,18031.0
2022-05-06 14:30:00,169.13,169.27,168.87,168.99,28374.0,153.1774,153.3042,152.942,153.0506,28374.0
2022-05-06 14:35:00,169.06,169.15,168.95,169.02,16731.0,153.114,153.1955,153.0144,153.0778,16731.0
2022-05-06 14:40:00,169.07,169.26,168.96,168.97,24416.0,153.1231,153.2952,153.0235,153.0325,24416.0
2022-05-06 14:45:00,168.97,169.35,168.82,169.29,22765.0,153.0325,153.3767,152.8967,153.3223,22765.0
2022-05-06 14:50:00,169.24,169.63,169.24,169.58,24759.0,153.2771,153.6303,153.2771,153.585,24759.0
2022-05-06 14:55:00,169.6,169.74,169.23,169.26,29822.0,153.6031,153.7299,153.268,153.2952,29822.0
2022-05-06 15:00:00,169.24,169.53,169.05,169.5,22807.0,153.2771,153.5397,153.105,153.5125,22807.0
2022-05-06 15:05:00,169.49,169.58,168.97,169.08,20411.0,153.5035,153.585,153.0325,153.1321,20411.0
2022-05-06 15:10:00,169.11,169.31,169.11,169.12,23579.0,153.1593,153.3405,153.1593,153.1684,23579.0
2022-05-06 15:15:00,169.14,169.24,168.86,169.18,30227.0,153.1865,153.2771,152.9329,153.2227,30227.0
2022-05-06 15:20:00,169.21,169.21,168.95,169.01,23372.0,153.2499,153.2499,153.0144,153.0688,23372.0
2022-05-06 15:25:00,169.0,169.4,168.88,169.33,29116.0,153.0597,153.422,152.951,153.3586,29116.0
2022-05-06 15:30:00,169.31,169.8,169.29,169.8,24313.0,153.3405,153.7842,153.3223,153.7842,24313.0
2022-05-06 15:35:00,169.8,170.71,169.78,170.64,54697.0,153.7842,154.6084,153.7661,154.545,54697.0
2022-05-06 15:40:00,170.6,170.69,170.15,170.25,39073.0,154.5088,154.5903,154.1012,154.1918,39073.0
2022-05-06 15:45:00,170.26,170.76,170.13,170.56,56692.0,154.2008,154.6537,154.0831,154.4726,56692.0
2022-05-06 15:50:00,170.53,170.8,170.17,170.32,95692.0,154.4454,154.6899,154.1193,154.2552,95692.0
2022-05-06 15:55:00,170.3,170.64,170.18,170.38,243761.0,154.2371,154.545,154.1284,154.3095,243761.0
2022-05-09 09:30:00,169.81,170.15,169.1,169.28,170013.0,153.7933,154.1012,153.1503,153.3133,170013.0
2022-05-09 09:35:00,169.34,169.68,168.81,169.44,44260.0,153.3676,153.6756,152.8876,153.4582,44260.0
2022-05-09 09:40:00,169.4,169.52,168.76,169.31,81720.0,153.422,153.5306,152.8423,153.3405,81720.0
2022-05-09 09:45:00,169.3,169.42,168.85,169.09,92727.0,153.3314,153.4401,152.9238,153.1412,92727.0
2022-05-09 09:50:00,168.97,169.56,168.87,169.41,165390.0,153.0325,153.5669,152.942,153.431,165390.0
2022-05-09 09:55:00,169.41,169.44,169.15,169.35,106771.0,153.431,153.4582,153.1955,153.3767,106771.0
2022-05-09 10:00:00,169.36,169.74,169.22,169.47,76406.0,153.3857,153.7299,153.2589,153.4854,76406.0
2022-05-09 10:05:00,169.48,169.7,169.22,169.42,30855.0,153.4944,153.6937,153.2589,153.4401,30855.0
2022-05-09 10:10:00,169.42,169.97,169.42,169.75,79757.0,153.4401,153.9382,153.4401,153.739,79757.0
2022-05-09 10:15:00,169.74,170.03,169.55,169.65,53242.0,153.7299,153.9925,153.5578,153.6484,53242.0
2022-05-09 10:20:00,169.62,169.7,169.36,169.48,26335.0,153.6212,153.6937,153.3857,153.4944,26335.0
2022-05-09 10:25:00,169.46,169.94,169.46,169.93,68402.0,153.4763,153.911,153.4763,153.902,68402.0
2022-05-09 10:30:00,169.91,170.7,169.83,170.57,56928.0,153.8839,154.5993,153.8114,154.4816,56928.0
2022-05-09 10:35:00,170.56,170.57,170.2,170.33,69776.0,154.4726,154.4816,154.1465,154.2642,69776.0
2022-05-09 10:40:00,170.29,170.61,170.18,170.45,49126.0,154.228,154.5178,154.1284,154.3729,49126.0
2022-05-09 10:45:00,170.46,170.62,170.34,170.39,80976.0,154.382,154.5269,154.2733,154.3186,80976.0
2022-05-09 10:50:00,170.38,170.65,170.3,170.31,38940.0,154.3095,154.5541,154.2371,154.2461,38940.0
2022-05-09 10:55:00,170.27,170.38,169.92,170.03,41469.0,154.2099,154.3095,153.8929,153.9925,41469.0
2022-05-09 11:00:00,169.97,170.34,169.93,170.17,57156.0,153.9382,154.2733,153.902,154.1193,57156.0
2022-05-09 11:05:00,170.14,170.74,170.04,170.74,29432.0,154.0922,154.6356,154.0016,154.6356,29432.0
2022-05-09 11:10:00,170.67,170.76,170.52,170.65,20837.0,154.5722,154.6537,154.4363,154.5541,20837.0
2022-05-09 11:15:00,170.64,170.87,170.58,170.81,24836.0,154.545,154.7533,154.4907,154.699,24836.0
2022-05-09 11:20:00,170.83,171.0,170.74,170.8,24672.0,154.7171,154.8711,154.6356,154.6899,24672.0
2022-05-09 11:25:00,170.77,170.8,170.3,170.3,22444.0,154.6627,154.6899,154.2371,154.2371,22444.0
2022-05-09 11:30:00,170.31,170.38,170.14,170.27,24413.0,154.2461,154.3095,154.0922,154.2099,24413.0
2022-05-09 11:35:00,170.27,170.74,170.26,170.71,20662.0,154.2099,154.6356,154.2008,154.6084,20662.0
2022-05-09 11:40:00,170.69,170.81,170.47,170.55,20767.0,154.5903,154.699,154.391,154.4635,20767.0
2022-05-09 11:45:00,170.58,170.83,170.53,170.81,28366.0,154.4907,154.7171,154.4454,154.699,28366.0
2022-05-09 11:50:00,170.81,171.08,170.81,170.84,22941.0,154.699,154.9435,154.699,154.7261,22941.0
2022-05-09 11:55:00,170.87,170.93,170.59,170.81,23301.0,154.7533,154.8077,154.4997,154.699,23301.0
2022-05-09 12:00:00,170.81,170.84,170.39,170.41,20417.0,154.699,154.7261,154.3186,154.3367,20417.0
2022-05-09 12:05:00,170.4,170.82,170.39,170.67,27433.0,154.3276,154.708,154.3186,154.5722,27433.0
2022-05-09 12:10:00,170.69,171.08,170.69,171.07,21143.0,154.5903,154.9435,154.5903,154.9344,21143.0
2022-05-09 12:15:00,171.06,171.27,170.98,171.01,27676.0,154.9254,155.1156,154.8529,154.8801,27676.0
2022-05-09 12:20:00,170.98,171.25,170.8,171.09,43112.0,154.8529,155.0975,154.6899,154.9526,43112.0
2022-05-09 12:25:00,171.1,171.17,170.8,171.08,22115.0,154.9616,155.025,154.6899,154.9435,22115.0
2022-05-09 12:30:00,171.05,171.35,170.89,171.19,25514.0,154.9163,155.188,154.7714,155.0431,25514.0
2022-05-09 12:35:00,171.2,171.24,170.87,171.07,52055.0,155.0522,155.0884,154.7533,154.9344,52055.0
2022-05-09 12:40:00,171.08,171.41,171.05,171.31,21765.0,154.9435,155.2424,154.9163,155.1518,21765.0
2022-05-09 12:45:00,171.31,171.39,171.16,171.33,26015.0,155.1518,155.2243,155.016,155.1699,26015.0
2022-05-09 12:50:00,171.31,171.49,171.24,171.46,22743.0,155.1518,155.3148,155.0884,155.2877,22743.0
2022-05-09 12:55:00,171.44,171.59,171.42,171.45,30285.0,155.2695,155.4054,155.2514,155.2786,30285.0
2022-05-09 13:00:00,171.43,171.66,171.36,171.63,39844.0,155.2605,155.4688,155.1971,155.4416,39844.0
2022-05-09 13:05:00,171.63,172.02,171.61,171.95,69278.0,155.4416,155.7948,155.4235,155.7314,69278.0
2022-05-09 13:10:00,171.93,171.93,171.72,171.85,37615.0,155.7133,155.7133,155.5231,155.6409,37615.0
2022-05-09 13:15:00,171.86,172.27,171.85,172.22,23769.0,155.6499,156.0213,155.6409,155.976,23769.0
2022-05-09 13:20:00,172.22,172.37,171.95,172.06,31904.0,155.976,156.1118,155.7314,155.8311,31904.0
2022-05-09 13:25:00,172.06,172.4,172.06,172.37,30356.0,155.8311,156.139,155.8311,156.1118,30356.0
2022-05-09 13:30:00,172.42,172.49,171.89,171.97,33914.0,156.1571,156.2205,155.6771,155.7496,33914.0
2022-05-09 13:35:00,171.96,172.0,171.8,171.97,31944.0,155.7405,155.7767,155.5956,155.7496,31944.0
2022-05-09 13:40:00,172.0,172.58,172.0,172.54,28966.0,155.7767,156.302,155.7767,156.2658,28966.0
2022-05-09 13:45:00,172.55,172.85,172.45,172.49,29224.0,156.2749,156.5466,156.1843,156.2205,29224.0
2022-05-09 13:50:00,172.44,172.52,172.13,172.23,22481.0,156.1752,156.2477,155.8945,155.985,22481.0
2022-05-09 13:55:00,172.17,172.55,172.17,172.4,31722.0,155.9307,156.2749,155.9307,156.139,31722.0
2022-05-09 14:00:00,172.37,172.69,172.35,172.57,27913.0,156.1118,156.4016,156.0937,156.293,27913.0
2022-05-09 14:05:00,172.64,172.67,172.35,172.47,23124.0,156.3564,156.3835,156.0937,156.2024,23124.0
2022-05-09 14:10:00,172.43,172.62,172.3,172.37,21768.0,156.1662,156.3383,156.0484,156.1118,21768.0
2022-05-09 14:15:00,172.47,172.7,172.33,172.68,23132.0,156.2024,156.4107,156.0756,156.3926,23132.0
2022-05-09 14:20:00,172.7,172.7,172.27,172.27,17365.0,156.4107,156.4107,156.0213,156.0213,17365.0
2022-05-09 14:25:00,172.25,172.29,172.0,172.21,40340.0,156.0031,156.0394,155.7767,155.9669,40340.0
2022-05-09 14:30:00,172.19,172.28,171.75,172.03,43488.0,155.9488,156.0303,155.5503,155.8039,43488.0
2022-05-09 14:35:00,172.06,172.45,172.06,172.23,30533.0,155.8311,156.1843,155.8311,155.985,30533.0
2022-05-09 14:40:00,172.21,172.35,172.01,172.25,30445.0,155.9669,156.0937,155.7858,156.0031,30445.0
2022-05-09 14:45:00,172.3,172.44,172.04,172.11,33081.0,156.0484,156.1752,155.813,155.8764,33081.0
2022-05-09 14:50:00,172.08,172.31,171.92,172.21,39481.0,155.8492,156.0575,155.7043,155.9669,39481.0
2022-05-09 14:55:00,172.22,172.36,172.16,172.25,33669.0,155.976,156.1028,155.9216,156.0031,33669.0
2022-05-09 15:00:00,172.28,172.5,172.06,172.1,33979.0,156.0303,156.2296,155.8311,155.8673,33979.0
2022-05-09 15:05:00,172.1,172.54,172.06,172.23,36881.0,155.8673,156.2658,155.8311,155.985,36881.0
2022-05-09 15:10:00,172.21,172.86,172.16,172.85,65297.0,155.9669,156.5556,155.9216,156.5466,65297.0
2022-05-09 15:15:00,172.85,172.89,172.44,172.66,71663.0,156.5466,156.5828,156.1752,156.3745,71663.0
2022-05-09 15:20:00,172.64,172.64,172.25,172.26,34621.0,156.3564,156.3564,156.0031,156.0122,34621.0
2022-05-09 15:25:00,172.24,172.28,172.05,172.23,53018.0,155.9941,156.0303,155.822,155.985,53018.0
2022-05-09 15:30:00,172.23,172.37,171.94,172.3,65037.0,155.985,156.1118,155.7224,156.0484,65037.0
2022-05-09 15:35:00,172.31,172.43,172.18,172.29,64112.0,156.0575,156.1662,155.9398,156.0394,64112.0
2022-05-09 15:40:00,172.29,172.29,171.93,172.01,63254.0,156.0394,156.0394,155.7133,155.7858,63254.0
2022-05-09 15:45:00,172.04,172.09,171.71,171.79,72385.0,155.813,155.8582,155.5141,155.5865,72385.0
2022-05-09 15:50:00,171.75,171.8,171.2,171.56,172684.0,155.5503,155.5956,155.0522,155.3782,172684.0
2022-05-09 15:55:00,171.52,172.04,171.48,171.71,320791.0,155.342,155.813,155.3058,155.5141,320791.0
2022-05-10 09:30:00,173.09,173.8,172.75,173.41,187455.0,156.7639,157.407,156.456,157.0537,187455.0
2022-05-10 09:35:00,173.41,174.38,173.31,173.86,36714.0,157.0537,157.9322,156.9632,157.4613,36714.0
2022-05-10 09:40:00,173.85,174.14,173.51,174.14,52023.0,157.4522,157.7149,157.1443,157.7149,52023.0
2022-05-10 09:45:00,174.17,174.3,173.72,174.15,38882.0,157.7421,157.8598,157.3345,157.7239,38882.0
2022-05-10 09:50:00,174.11,174.54,173.57,173.57,63102.0,157.6877,158.0772,157.1986,157.1986,63102.0
2022-05-10 09:55:00,173.55,174.28,173.14,174.19,103917.0,157.1805,157.8417,156.8092,157.7602,103917.0
2022-05-10 10:00:00,174.17,174.35,173.66,173.8,88392.0,157.7421,157.9051,157.2802,157.407,88392.0
2022-05-10 10:05:00,173.81,173.81,172.59,172.73,73056.0,157.416,157.416,156.3111,156.4379,73056.0
2022-05-10 10:10:00,172.74,172.87,172.35,172.4,37230.0,156.4469,156.5647,156.0937,156.139,37230.0
2022-05-10 10:15:00,172.41,172.72,171.96,172.03,31065.0,156.1481,156.4288,155.7405,155.8039,31065.0
2022-05-10 10:20:00,172.07,172.21,171.82,172.09,37165.0,155.8401,155.9669,155.6137,155.8582,37165.0
2022-05-10 10:25:00,172.05,172.23,171.95,172.09,40835.0,155.822,155.985,155.7314,155.8582,40835.0
2022-05-10 10:30:00,172.09,172.32,171.98,172.26,45681.0,155.8582,156.0665,155.7586,156.0122,45681.0
2022-05-10 10:35:00,172.29,172.33,171.94,172.18,18475.0,156.0394,156.0756,155.7224,155.9398,18475.0
2022-05-10 10:40:00,172.18,172.25,171.86,172.07,28013.0,155.9398,156.0031,155.6499,155.8401,28013.0
2022-05-10 10:45:00,172.09,172.29,171.98,172.02,27442.0,155.8582,156.0394,155.7586,155.7948,27442.0
2022-05-10 10:50:00,172.01,172.28,171.8,172.11,39983.0,155.7858,156.0303,155.5956,155.8764,39983.0
2022-05-10 10:55:00,172.09,172.34,172.05,172.29,27556.0,155.8582,156.0847,155.822,156.0394,27556.0
2022-05-10 11:00:00,172.25,172.88,172.23,172.56,25678.0,156.0031,156.5737,155.985,156.2839,25678.0
2022-05-10 11:05:00,172.62,172.63,172.15,172.33,19422.0,156.3383,156.3473,155.9126,156.0756,19422.0
2022-05-10 11:10:00,172.31,172.49,171.86,171.86,28985.0,156.0575,156.2205,155.6499,155.6499,28985.0
2022-05-10 11:15:00,171.89,172.33,171.44,172.33,53818.0,155.6771,156.0756,155.2695,156.0756,53818.0
2022-05-10 11:20:00,172.33,172.4,171.92,171.97,32488.0,156.0756,156.139,155.7043,155.7496,32488.0
2022-05-10 11:25:00,171.95,172.08,171.61,172.03,27498.0,155.7314,155.8492,155.4235,155.8039,27498.0
2022-05-10 11:30:00,172.05,172.11,171.41,171.73,31611.0,155.822,155.8764,155.2424,155.5322,31611.0
2022-05-10 11:35:00,171.77,172.08,171.64,171.98,25272.0,155.5684,155.8492,155.4507,155.7586,25272.0
2022-05-10 11:40:00,171.93,172.12,171.82,171.88,30218.0,155.7133,155.8854,155.6137,155.668,30218.0
2022-05-10 11:45:00,171.88,171.96,171.54,171.82,18539.0,155.668,155.7405,155.3601,155.6137,18539.0
2022-05-10 11:50:00,171.8,171.88,171.56,171.76,14658.0,155.5956,155.668,155.3782,155.5594,14658.0
2022-05-10 11:55:00,171.72,171.89,171.43,171.62,23400.0,155.5231,155.6771,155.2605,155.4326,23400.0
2022-05-10 12:00:00,171.69,171.8,171.52,171.76,19170.0,155.496,155.5956,155.342,155.5594,19170.0
2022-05-10 12:05:00,171.85,171.85,171.23,171.32,29177.0,155.6409,155.6409,155.0794,155.1609,29177.0
2022-05-10 12:10:00,171.37,171.61,171.3,171.34,36963.0,155.2062,155.4235,155.1428,155.179,36963.0
2022-05-10 12:15:00,171.3,171.61,171.2,171.24,24011.0,155.1428,155.4235,155.0522,155.0884,24011.0
2022-05-10 12:20:00,171.23,171.42,171.13,171.22,14724.0,155.0794,155.2514,154.9888,155.0703,14724.0
2022-05-10 12:25:00,171.27,171.34,171.0,171.02,16249.0,155.1156,155.179,154.8711,154.8892,16249.0
2022-05-10 12:30:00,171.07,171.22,170.75,170.94,24702.0,154.9344,155.0703,154.6446,154.8167,24702.0
2022-05-10 12:35:00,170.94,171.26,170.93,171.26,23257.0,154.8167,155.1065,154.8077,155.1065,23257.0
2022-05-10 12:40:00,171.22,171.46,171.14,171.34,37574.0,155.0703,155.2877,154.9978,155.179,37574.0
2022-05-10 12:45:00,171.39,171.64,171.24,171.57,39363.0,155.2243,155.4507,155.0884,155.3873,39363.0
2022-05-10 12:50:00,171.54,171.54,171.18,171.39,18704.0,155.3601,155.3601,155.0341,155.2243,18704.0
2022-05-10 12:55:00,171.37,171.75,171.37,171.62,22219.0,155.2062,155.5503,155.2062,155.4326,22219.0
2022-05-10 13:00:00,171.58,172.28,171.58,172.21,29398.0,155.3963,156.0303,155.3963,155.9669,29398.0
2022-05-10 13:05:00,172.21,172.32,171.99,172.06,23432.0,155.9669,156.0665,155.7677,155.8311,23432.0
2022-05-10 13:10:00,172.09,172.1,171.83,172.03,17282.0,155.8582,155.8673,155.6228,155.8039,17282.0
2022-05-10 13:15:00,172.06,172.23,171.62,171.68,25811.0,155.8311,155.985,155.4326,155.4869,25811.0
2022-05-10 13:20:00,171.78,171.88,171.5,171.68,16941.0,155.5775,155.668,155.3239,155.4869,16941.0
2022-05-10 13:25:00,171.73,171.8,171.47,171.7,27431.0,155.5322,155.5956,155.2967,155.505,27431.0
2022-05-10 13:30:00,171.73,171.8,171.41,171.67,33014.0,155.5322,155.5956,155.2424,155.4779,33014.0
2022-05-10 13:35:00,171.67,171.93,171.67,171.78,31408.0,155.4779,155.7133,155.4779,155.5775,31408.0
2022-05-10 13:40:00,171.81,172.26,171.79,172.06,32784.0,155.6047,156.0122,155.5865,155.8311,32784.0
2022-05-10 13:45:00,172.09,172.2,171.85,171.96,43543.0,155.8582,155.9579,155.6409,155.7405,43543.0
2022-05-10 13:50:00,171.99,172.08,171.86,171.97,20984.0,155.7677,155.8492,155.6499,155.7496,20984.0
2022-05-10 13:55:00,171.99,172.02,171.79,171.99,24655.0,155.7677,155.7948,155.5865,155.7677,24655.0
2022-05-10 14:00:00,171.99,172.26,171.91,172.14,26193.0,155.7677,156.0122,155.6952,155.9035,26193.0
2022-05-10 14:05:00,172.16,172.21,171.86,171.86,15838.0,155.9216,155.9669,155.6499,155.6499,15838.0
2022-05-10 14:10:00,171.86,172.04,171.66,172.03,15828.0,155.6499,155.813,155.4688,155.8039,15828.0
2022-05-10 14:15:00,172.02,172.06,171.5,171.8,24153.0,155.7948,155.8311,155.3239,155.5956,24153.0
2022-05-10 14:20:00,171.76,171.87,171.53,171.56,12138.0,155.5594,155.659,155.3511,155.3782,12138.0
2022-05-10 14:25:00,171.57,171.61,171.08,171.17,19764.0,155.3873,155.4235,154.9435,155.025,19764.0
2022-05-10 14:30:00,171.19,171.25,171.04,171.15,13501.0,155.0431,155.0975,154.9073,155.0069,13501.0
2022-05-10 14:35:00,171.17,171.3,170.9,170.91,20436.0,155.025,155.1428,154.7805,154.7895,20436.0
2022-05-10 14:40:00,170.9,171.47,170.77,171.39,45729.0,154.7805,155.2967,154.6627,155.2243,45729.0
2022-05-10 14:45:00,171.39,171.39,170.93,171.13,19159.0,155.2243,155.2243,154.8077,154.9888,19159.0
2022-05-10 14:50:00,171.12,171.27,170.91,171.12,25725.0,154.9797,155.1156,154.7895,154.9797,25725.0
2022-05-10 14:55:00,171.17,171.37,170.99,171.29,39054.0,155.025,155.2062,154.862,155.1337,39054.0
2022-05-10 15:00:00,171.33,171.71,171.19,171.54,44846.0,155.1699,155.5141,155.0431,155.3601,44846.0
2022-05-10 15:05:00,171.58,171.89,171.52,171.61,36048.0,155.3963,155.6771,155.342,155.4235,36048.0
2022-05-10 15:10:00,171.6,171.9,171.52,171.78,46433.0,155.4145,155.6862,155.342,155.5775,46433.0
2022-05-10 15:15:00,171.81,171.96,171.55,171.82,47905.0,155.6047,155.7405,155.3692,155.6137,47905.0
2022-05-10 15:20:00,171.84,171.9,171.34,171.4,35531.0,155.6318,155.6862,155.179,155.2333,35531.0
2022-05-10 15:25:00,171.44,171.57,171.07,171.17,33509.0,155.2695,155.3873,154.9344,155.025,33509.0
2022-05-10 15:30:00,171.14,171.19,170.92,171.06,27591.0,154.9978,155.0431,154.7986,154.9254,27591.0
2022-05-10 15:35:00,171.02,171.21,170.8,171.0,31251.0,154.8892,155.0612,154.6899,154.8711,31251.0
2022-05-10 15:40:00,171.0,171.12,170.87,170.98,28874.0,154.8711,154.9797,154.7533,154.8529,28874.0
2022-05-10 15:45:00,171.01,171.43,170.93,171.19,43884.0,154.8801,155.2605,154.8077,155.0431,43884.0
2022-05-10 15:50:00,171.09,171.61,170.96,171.53,83168.0,154.9526,155.4235,154.8348,155.3511,83168.0
2022-05-10 15:55:00,171.54,171.69,171.33,171.5,193148.0,155.3601,155.496,155.1699,155.3239,193148.0
2022-05-11 09:30:00,171.08,171.35,170.02,170.19,131806.0,154.9435,155.188,153.9835,154.1375,131806.0
2022-05-11 09:35:00,170.19,171.03,170.07,170.9,47213.0,154.1375,154.8982,154.0288,154.7805,47213.0
2022-05-11 09:40:00,170.91,171.27,170.63,171.24,35261.0,154.7895,155.1156,154.536,155.0884,35261.0
2022-05-11 09:45:00,171.24,171.65,170.9,171.1,40296.0,155.0884,155.4597,154.7805,154.9616,40296.0
2022-05-11 09:50:00,171.1,171.21,170.59,171.12,31040.0,154.9616,155.0612,154.4997,154.9797,31040.0
2022-05-11 09:55:00,171.12,171.25,170.78,171.15,35524.0,154.9797,155.0975,154.6718,155.0069,35524.0
2022-05-11 10:00:00,171.07,171.24,170.91,170.99,23681.0,154.9344,155.0884,154.7895,154.862,23681.0
2022-05-11 10:05:00,170.89,171.07,170.26,170.36,26771.0,154.7714,154.9344,154.2008,154.2914,26771.0
2022-05-11 10:10:00,170.37,170.53,170.04,170.26,37175.0,154.3005,154.4454,154.0016,154.2008,37175.0
2022-05-11 10:15:00,170.22,170.27,169.93,170.0,28042.0,154.1646,154.2099,153.902,153.9654,28042.0
2022-05-11 10:20:00,170.04,170.55,169.92,170.45,58333.0,154.0016,154.4635,153.8929,154.3729,58333.0
2022-05-11 10:25:00,170.56,170.81,170.21,170.75,24986.0,154.4726,154.699,154.1556,154.6446,24986.0
2022-05-11 10:30:00,170.71,170.89,170.55,170.68,30585.0,154.6084,154.7714,154.4635,154.5812,30585.0
2022-05-11 10:35:00,170.7,171.11,170.61,170.9,39447.0,154.5993,154.9707,154.5178,154.7805,39447.0
2022-05-11 10:40:00,170.9,171.43,170.89,171.36,26391.0,154.7805,155.2605,154.7714,155.1971,26391.0
2022-05-11 10:45:00,171.35,171.96,171.24,171.8,32176.0,155.188,155.7405,155.0884,155.5956,32176.0
2022-05-11 10:50:00,171.76,171.76,171.34,171.35,26952.0,155.5594,155.5594,155.179,155.188,26952.0
2022-05-11 10:55:00,171.32,171.59,171.25,171.5,12083.0,155.1609,155.4054,155.0975,155.3239,12083.0
2022-05-11 11:00:00,171.5,171.65,171.21,171.45,18409.0,155.3239,155.4597,155.0612,155.2786,18409.0
2022-05-11 11:05:00,171.43,171.81,171.39,171.77,25636.0,155.2605,155.6047,155.2243,155.5684,25636.0
2022-05-11 11:10:00,171.84,172.25,171.73,172.21,24251.0,155.6318,156.0031,155.5322,155.9669,24251.0
2022-05-11 11:15:00,172.22,172.31,171.86,171.97,33207.0,155.976,156.0575,155.6499,155.7496,33207.0
2022-05-11 11:20:00,171.96,172.22,171.91,172.1,20961.0,155.7405,155.976,155.6952,155.8673,20961.0
2022-05-11 11:25:00,172.07,172.16,171.71,171.88,21229.0,155.8401,155.9216,155.5141,155.668,21229.0
2022-05-11 11:30:00,171.89,172.19,171.79,171.99,24500.0,155.6771,155.9488,155.5865,155.7677,24500.0
2022-05-11 11:35:00,172.03,172.37,172.01,172.24,33830.0,155.8039,156.1118,155.7858,155.9941,33830.0
2022-05-11 11:40:00,172.24,172.41,172.04,172.1,19747.0,155.9941,156.1481,155.813,155.8673,19747.0
2022-05-11 11:45:00,172.1,172.16,171.85,171.91,19206.0,155.8673,155.9216,155.6409,155.6952,19206.0
2022-05-11 11:50:00,171.93,171.99,171.67,171.75,19814.0,155.7133,155.7677,155.4779,155.5503,19814.0
2022-05-11 11:55:00,171.75,171.79,171.5,171.59,21997.0,155.5503,155.5865,155.3239,155.4054,21997.0
2022-05-11 12:00:00,171.55,171.6,171.3,171.39,18927.0,155.3692,155.4145,155.1428,155.2243,18927.0
2022-05-11 12:05:00,171.4,171.8,171.39,171.5,31324.0,155.2333,155.5956,155.2243,155.3239,31324.0
2022-05-11 12:10:00,171.49,171.76,171.35,171.69,21617.0,155.3148,155.5594,155.188,155.496,21617.0
2022-05-11 12:15:00,171.65,171.71,171.46,171.5,22364.0,155.4597,155.5141,155.2877,155.3239,22364.0
2022-05-11 12:20:00,171.45,171.83,171.41,171.7,20597.0,155.2786,155.6228,155.2424,155.505,20597.0
2022-05-11 12:25:00,171.67,171.81,170.92,170.95,23908.0,155.4779,155.6047,154.7986,154.8258,23908.0
2022-05-11 12:30:00,170.88,171.06,170.81,170.96,21887.0,154.7624,154.9254,154.699,154.8348,21887.0
2022-05-11 12:35:00,170.97,171.32,170.97,171.22,17316.0,154.8439,155.1609,154.8439,155.0703,17316.0
2022-05-11 12:40:00,171.18,171.3,170.94,171.07,18575.0,155.0341,155.1428,154.8167,154.9344,18575.0
2022-05-11 12:45:00,171.04,171.15,170.77,171.1,40135.0,154.9073,155.0069,154.6627,154.9616,40135.0
2022-05-11 12:50:00,171.1,171.1,170.61,170.64,12844.0,154.9616,154.9616,154.5178,154.545,12844.0
2022-05-11 12:55:00,170.65,170.72,170.56,170.64,15649.0,154.5541,154.6175,154.4726,154.545,15649.0
2022-05-11 13:00:00,170.65,170.7,170.48,170.6,11838.0,154.5541,154.5993,154.4001,154.5088,11838.0
2022-05-11 13:05:00,170.58,170.59,170.19,170.35,26789.0,154.4907,154.4997,154.1375,154.2824,26789.0
2022-05-11 13:10:00,170.36,170.74,170.33,170.69,11320.0,154.2914,154.6356,154.2642,154.5903,11320.0
2022-05-11 13:15:00,170.72,170.87,170.63,170.7,15162.0,154.6175,154.7533,154.536,154.5993,15162.0
2022-05-11 13:20:00,170.7,170.94,170.56,170.86,13979.0,154.5993,154.8167,154.4726,154.7443,13979.0
2022-05-11 13:25:00,170.9,170.98,170.61,170.73,12271.0,154.7805,154.8529,154.5178,154.6265,12271.0
2022-05-11 13:30:00,170.7,171.12,170.57,171.06,14752.0,154.5993,154.9797,154.4816,154.9254,14752.0
2022-05-11 13:35:00,171.05,171.13,170.85,170.93,9275.0,154.9163,154.9888,154.7352,154.8077,9275.0
2022-05-11 13:40:00,170.94,171.1,170.77,170.78,12666.0,154.8167,154.9616,154.6627,154.6718,12666.0
2022-05-11 13:45:00,170.84,170.96,170.54,170.65,18656.0,154.7261,154.8348,154.4544,154.5541,18656.0
2022-05-11 13:50:00,170.71,170.84,170.61,170.67,17430.0,154.6084,154.7261,154.5178,154.5722,17430.0
2022-05-11 13:55:00,170.73,170.77,170.38,170.55,20876.0,154.6265,154.6627,154.3095,154.4635,20876.0
2022-05-11 14:00:00,170.6,170.97,170.57,170.93,28701.0,154.5088,154.8439,154.4816,154.8077,28701.0
2022-05-11 14:05:00,170.94,171.03,170.71,170.99,23137.0,154.8167,154.8982,154.6084,154.862,23137.0
2022-05-11 14:10:00,170.92,171.27,170.88,171.25,20425.0,154.7986,155.1156,154.7624,155.0975,20425.0
2022-05-11 14:15:00,171.26,171.57,171.18,171.49,12929.0,155.1065,155.3873,155.0341,155.3148,12929.0
2022-05-11 14:20:00,171.49,171.52,171.13,171.38,26773.0,155.3148,155.342,154.9888,155.2152,26773.0
2022-05-11 14:25:00,171.39,171.7,171.26,171.37,28306.0,155.2243,155.505,155.1065,155.2062,28306.0
2022-05-11 14:30:00,171.35,171.73,171.22,171.72,38104.0,155.188,155.5322,155.0703,155.5231,38104.0
2022-05-11 14:35:00,171.73,171.84,171.45,171.59,22240.0,155.5322,155.6318,155.2786,155.4054,22240.0
2022-05-11 14:40:00,171.56,171.84,171.45,171.84,29212.0,155.3782,155.6318,155.2786,155.6318,29212.0
2022-05-11 14:45:00,171.83,171.86,171.51,171.58,20388.0,155.6228,155.6499,155.3329,155.3963,20388.0
2022-05-11 14:50:00,171.61,171.65,171.19,171.27,18613.0,155.4235,155.4597,155.0431,155.1156,18613.0
2022-05-11 14:55:00,171.27,171.39,171.07,171.16,25195.0,155.1156,155.2243,154.9344,155.016,25195.0
2022-05-11 15:00:00,171.14,171.25,170.91,171.01,27128.0,154.9978,155.0975,154.7895,154.8801,27128.0
2022-05-11 15:05:00,170.98,171.2,170.75,171.16,26196.0,154.8529,155.0522,154.6446,155.016,26196.0
2022-05-11 15:10:00,171.14,171.29,170.85,170.98,27770.0,154.9978,155.1337,154.7352,154.8529,27770.0
2022-05-11 15:15:00,170.98,171.27,170.75,171.09,31841.0,154.8529,155.1156,154.6446,154.9526,31841.0
2022-05-11 15:20:00,171.1,171.25,170.99,171.07,31324.0,154.9616,155.0975,154.862,154.9344,31324.0
2022-05-11 15:25:00,171.08,171.38,170.98,171.05,33244.0,154.9435,155.2152,154.8529,154.9163,33244.0
2022-05-11 15:30:00,171.11,171.22,170.88,170.89,30089.0,154.9707,155.0703,154.7624,154.7714,30089.0
2022-05-11 15:35:00,170.87,170.89,170.48,170.5,37519.0,154.7533,154.7714,154.4001,154.4182,37519.0
2022-05-11 15:40:00,170.52,170.77,170.52,170.64,41039.0,154.4363,154.6627,154.4363,154.545,41039.0
2022-05-11 15:45:00,170.65,170.83,170.48,170.51,60822.0,154.5541,154.7171,154.4001,154.4273,60822.0
2022-05-11 15:50:00,170.54,170.63,170.21,170.47,113614.0,154.4544,154.536,154.1556,154.391,113614.0
2022-05-11 15:55:00,170.49,170.75,170.48,170.71,206854.0,154.4092,154.6446,154.4001,154.6084,206854.0
2022-05-12 09:30:00,171.22,171.99,170.24,170.51,126103.0,155.0703,155.7677,154.1827,154.4273,126103.0
2022-05-12 09:35:00,170.51,170.96,170.3,170.86,48544.0,154.4273,154.8348,154.2371,154.7443,48544.0
2022-05-12 09:40:00,170.84,171.07,170.33,170.33,29019.0,154.7261,154.9344,154.2642,154.2642,29019.0
2022-05-12 09:45:00,170.38,170.46,170.01,170.35,31383.0,154.3095,154.382,153.9744,154.2824,31383.0
2022-05-12 09:50:00,170.31,171.14,170.13,170.9,24040.0,154.2461,154.9978,154.0831,154.7805,24040.0
2022-05-12 09:55:00,170.95,171.33,170.56,171.09,39019.0,154.8258,155.1699,154.4726,154.9526,39019.0
2022-05-12 10:00:00,171.05,171.32,170.58,170.65,39774.0,154.9163,155.1609,154.4907,154.5541,39774.0
2022-05-12 10:05:00,170.67,171.0,170.48,170.83,25202.0,154.5722,154.8711,154.4001,154.7171,25202.0
2022-05-12 10:10:00,170.86,170.86,170.21,170.78,42089.0,154.7443,154.7443,154.1556,154.6718,42089.0
2022-05-12 10:15:00,170.82,171.24,170.54,170.63,46953.0,154.708,155.0884,154.4544,154.536,46953.0
2022-05-12 10:20:00,170.58,170.62,170.02,170.49,38797.0,154.4907,154.5269,153.9835,154.4092,38797.0
2022-05-12 10:25:00,170.46,170.6,169.56,169.6,26211.0,154.382,154.5088,153.5669,153.6031,26211.0
2022-05-12 10:30:00,169.61,169.63,169.1,169.31,70779.0,153.6122,153.6303,153.1503,153.3405,70779.0
2022-05-12 10:35:00,169.29,169.9,169.23,169.67,37407.0,153.3223,153.8748,153.268,153.6665,37407.0
2022-05-12 10:40:00,169.65,169.65,169.07,169.2,42388.0,153.6484,153.6484,153.1231,153.2408,42388.0
2022-05-12 10:45:00,169.25,169.6,169.14,169.27,25749.0,153.2861,153.6031,153.1865,153.3042,25749.0
2022-05-12 10:50:00,169.31,169.31,168.68,168.85,28006.0,153.3405,153.3405,152.7699,152.9238,28006.0
2022-05-12 10:55:00,168.81,169.23,168.74,169.06,22645.0,152.8876,153.268,152.8242,153.114,22645.0
2022-05-12 11:00:00,168.96,169.37,168.67,169.31,18347.0,153.0235,153.3948,152.7608,153.3405,18347.0
2022-05-12 11:05:00,169.38,169.6,169.25,169.48,14582.0,153.4039,153.6031,153.2861,153.4944,14582.0
2022-05-12 11:10:00,169.49,169.57,169.1,169.12,22624.0,153.5035,153.5759,153.1503,153.1684,22624.0
2022-05-12 11:15:00,169.08,169.16,168.69,168.75,22167.0,153.1321,153.2046,152.7789,152.8333,22167.0
2022-05-12 11:20:00,168.72,168.95,168.68,168.88,17079.0,152.8061,153.0144,152.7699,152.951,17079.0
2022-05-12 11:25:00,168.87,169.0,168.72,168.89,9832.0,152.942,153.0597,152.8061,152.9601,9832.0
2022-05-12 11:30:00,168.93,168.96,168.48,168.73,26015.0,152.9963,153.0235,152.5887,152.8152,26015.0
2022-05-12 11:35:00,168.76,169.1,168.73,169.06,35574.0,152.8423,153.1503,152.8152,153.114,35574.0
2022-05-12 11:40:00,169.04,169.17,168.48,168.65,26062.0,153.0959,153.2137,152.5887,152.7427,26062.0
2022-05-12 11:45:00,168.6,168.73,168.43,168.43,35145.0,152.6974,152.8152,152.5435,152.5435,35145.0
2022-05-12 11:50:00,168.41,168.64,168.16,168.38,34183.0,152.5253,152.7336,152.2989,152.4982,34183.0
2022-05-12 11:55:00,168.35,168.38,168.16,168.29,17509.0,152.471,152.4982,152.2989,152.4167,17509.0
2022-05-12 12:00:00,168.3,168.55,168.19,168.47,22564.0,152.4257,152.6521,152.3261,152.5797,22564.0
2022-05-12 12:05:00,168.49,168.75,168.45,168.7,35036.0,152.5978,152.8333,152.5616,152.788,35036.0
2022-05-12 12:10:00,168.68,168.91,168.56,168.82,25778.0,152.7699,152.9782,152.6612,152.8967,25778.0
2022-05-12 12:15:00,168.79,169.22,168.75,169.2,21031.0,152.8695,153.2589,152.8333,153.2408,21031.0
2022-05-12 12:20:00,169.18,169.35,169.08,169.18,18987.0,153.2227,153.3767,153.1321,153.2227,18987.0
2022-05-12 12:25:00,169.12,169.38,169.1,169.33,13199.0,153.1684,153.4039,153.1503,153.3586,13199.0
2022-05-12 12:30:00,169.32,169.58,169.32,169.49,32146.0,153.3495,153.585,153.3495,153.5035,32146.0
2022-05-12 12:35:00,169.5,169.51,169.27,169.32,24054.0,153.5125,153.5216,153.3042,153.3495,24054.0
2022-05-12 12:40:00,169.31,169.51,168.84,169.51,21792.0,153.3405,153.5216,152.9148,153.5216,21792.0
2022-05-12 12:45:00,169.54,169.58,169.08,169.15,13771.0,153.5488,153.585,153.1321,153.1955,13771.0
2022-05-12 12:50:00,169.16,169.34,169.1,169.21,15303.0,153.2046,153.3676,153.1503,153.2499,15303.0
2022-05-12 12:55:00,169.22,169.42,169.01,169.02,16409.0,153.2589,153.4401,153.0688,153.0778,16409.0
2022-05-12 13:00:00,169.02,169.24,168.88,169.04,12652.0,153.0778,153.2771,152.951,153.0959,12652.0
2022-05-12 13:05:00,168.97,169.09,168.91,168.97,14846.0,153.0325,153.1412,152.9782,153.0325,14846.0
2022-05-12 13:10:00,169.02,169.39,169.0,169.17,14669.0,153.0778,153.4129,153.0597,153.2137,14669.0
2022-05-12 13:15:00,169.24,169.36,168.97,168.99,8174.0,153.2771,153.3857,153.0325,153.0506,8174.0
2022-05-12 13:20:00,169.0,169.22,168.98,169.2,16222.0,153.0597,153.2589,153.0416,153.2408,16222.0
2022-05-12 13:25:00,169.19,169.39,169.08,169.32,10410.0,153.2318,153.4129,153.1321,153.3495,10410.0
2022-05-12 13:30:00,169.25,169.4,169.07,169.25,13503.0,153.2861,153.422,153.1231,153.2861,13503.0
2022-05-12 13:35:00,169.24,169.29,168.98,169.2,12576.0,153.2771,153.3223,153.0416,153.2408,12576.0
2022-05-12 13:40:00,169.18,169.38,169.07,169.11,17119.0,153.2227,153.4039,153.1231,153.1593,17119.0
2022-05-12 13:45:00,169.07,169.12,168.68,168.83,21041.0,153.1231,153.1684,152.7699,152.9057,21041.0
2022-05-12 13:50:00,168.84,169.34,168.84,169.27,22782.0,152.9148,153.3676,152.9148,153.3042,22782.0
2022-05-12 13:55:00,169.38,169.51,169.27,169.33,17741.0,153.4039,153.5216,153.3042,153.3586,17741.0
2022-05-12 14:00:00,169.31,169.68,169.26,169.68,18703.0,153.3405,153.6756,153.2952,153.6756,18703.0
2022-05-12 14:05:00,169.63,169.64,169.35,169.36,19636.0,153.6303,153.6393,153.3767,153.3857,19636.0
2022-05-12 14:10:00,169.35,169.63,169.25,169.62,16485.0,153.3767,153.6303,153.2861,153.6212,16485.0
2022-05-12 14:15:00,169.6,169.8,169.55,169.78,13751.0,153.6031,153.7842,153.5578,153.7661,13751.0
2022-05-12 14:20:00,169.75,169.88,169.48,169.64,66880.0,153.739,153.8567,153.4944,153.6393,66880.0
2022-05-12 14:25:00,169.67,169.75,169.44,169.53,21320.0,153.6665,153.739,153.4582,153.5397,21320.0
2022-05-12 14:30:00,169.52,169.68,169.37,169.52,22026.0,153.5306,153.6756,153.3948,153.5306,22026.0
2022-05-12 14:35:00,169.51,169.58,169.3,169.31,19263.0,153.5216,153.585,153.3314,153.3405,19263.0
2022-05-12 14:40:00,169.34,169.46,169.16,169.35,20489.0,153.3676,153.4763,153.2046,153.3767,20489.0
2022-05-12 14:45:00,169.42,169.52,169.31,169.36,15382.0,153.4401,153.5306,153.3405,153.3857,15382.0
2022-05-12 14:50:00,169.36,169.55,169.3,169.46,16039.0,153.3857,153.5578,153.3314,153.4763,16039.0
2022-05-12 14:55:00,169.45,169.57,169.27,169.43,22496.0,153.4672,153.5759,153.3042,153.4491,22496.0
2022-05-12 15:00:00,169.44,169.75,169.39,169.7,19975.0,153.4582,153.739,153.4129,153.6937,19975.0
2022-05-12 15:05:00,169.66,169.67,169.22,169.29,28341.0,153.6574,153.6665,153.2589,153.3223,28341.0
2022-05-12 15:10:00,169.27,169.47,169.12,169.47,28804.0,153.3042,153.4854,153.1684,153.4854,28804.0
2022-05-12 15:15:00,169.47,169.84,169.42,169.73,44288.0,153.4854,153.8205,153.4401,153.7208,44288.0
2022-05-12 15:20:00,169.71,170.31,169.66,170.04,36704.0,153.7027,154.2461,153.6574,154.0016,36704.0
2022-05-12 15:25:00,170.04,170.3,169.63,169.63,65994.0,154.0016,154.2371,153.6303,153.6303,65994.0
2022-05-12 15:30:00,169.63,170.3,169.58,169.73,87406.0,153.6303,154.2371,153.585,153.7208,87406.0
2022-05-12 15:35:00,169.73,170.19,169.62,170.09,54462.0,153.7208,154.1375,153.6212,154.0469,54462.0
2022-05-12 15:40:00,170.12,170.26,169.74,169.94,59001.0,154.0741,154.2008,153.7299,153.911,59001.0
2022-05-12 15:45:00,169.91,170.22,169.87,169.89,73161.0,153.8839,154.1646,153.8476,153.8657,73161.0
2022-05-12 15:50:00,169.92,170.65,169.88,169.95,186553.0,153.8929,154.5541,153.8567,153.9201,186553.0
2022-05-12 15:55:00,169.94,170.46,169.89,170.46,275286.0,153.911,154.382,153.8657,154.382,275286.0
2022-05-13 09:30:00,170.7,170.87,170.0,170.23,106655.0,154.5993,154.7533,153.9654,154.1737,106655.0
2022-05-13 09:35:00,170.25,170.7,170.18,170.43,34770.0,154.1918,154.5993,154.1284,154.3548,34770.0
2022-05-13 09:40:00,170.41,170.79,169.87,169.89,55508.0,154.3367,154.6809,153.8476,153.8657,55508.0
2022-05-13 09:45:00,169.93,170.04,169.56,169.64,126205.0,153.902,154.0016,153.5669,153.6393,126205.0
2022-05-13 09:50:00,169.59,170.47,169.46,170.37,35674.0,153.594,154.391,153.4763,154.3005,35674.0
2022-05-13 09:55:00,170.38,171.3,170.25,171.15,51907.0,154.3095,155.1428,154.1918,155.0069,51907.0
2022-05-13 10:00:00,171.22,171.31,170.85,171.17,43922.0,155.0703,155.1518,154.7352,155.025,43922.0
2022-05-13 10:05:00,171.12,171.17,170.84,171.08,20628.0,154.9797,155.025,154.7261,154.9435,20628.0
2022-05-13 10:10:00,170.99,171.34,170.98,171.18,29564.0,154.862,155.179,154.8529,155.0341,29564.0
2022-05-13 10:15:00,171.19,171.39,170.96,171.32,23022.0,155.0431,155.2243,154.8348,155.1609,23022.0
2022-05-13 10:20:00,171.34,171.55,171.2,171.27,18985.0,155.179,155.3692,155.0522,155.1156,18985.0
2022-05-13 10:25:00,171.32,171.64,171.09,171.58,20951.0,155.1609,155.4507,154.9526,155.3963,20951.0
2022-05-13 10:30:00,171.54,171.87,171.36,171.36,13640.0,155.3601,155.659,155.1971,155.1971,13640.0
2022-05-13 10:35:00,171.32,171.62,171.28,171.39,12198.0,155.1609,155.4326,155.1246,155.2243,12198.0
2022-05-13 10:40:00,171.39,171.43,171.15,171.29,18427.0,155.2243,155.2605,155.0069,155.1337,18427.0
2022-05-13 10:45:00,171.3,171.61,171.28,171.28,14080.0,155.1428,155.4235,155.1246,155.1246,14080.0
2022-05-13 10:50:00,171.26,171.71,171.2,171.71,59784.0,155.1065,155.5141,155.0522,155.5141,59784.0
2022-05-13 10:55:00,171.71,171.84,171.57,171.77,15118.0,155.5141,155.6318,155.3873,155.5684,15118.0
2022-05-13 11:00:00,171.75,172.05,171.7,171.84,19663.0,155.5503,155.822,155.505,155.6318,19663.0
2022-05-13 11:05:00,171.79,171.95,171.55,171.67,12644.0,155.5865,155.7314,155.3692,155.4779,12644.0
2022-05-13 11:10:00,171.71,171.82,171.59,171.65,21002.0,155.5141,155.6137,155.4054,155.4597,21002.0
2022-05-13 11:15:00,171.63,171.82,171.47,171.47,13809.0,155.4416,155.6137,155.2967,155.2967,13809.0
2022-05-13 11:20:00,171.49,171.79,171.49,171.66,14018.0,155.3148,155.5865,155.3148,155.4688,14018.0
2022-05-13 11:25:00,171.62,171.76,171.57,171.72,9854.0,155.4326,155.5594,155.3873,155.5231,9854.0
2022-05-13 11:30:00,171.71,171.98,171.67,171.95,15727.0,155.5141,155.7586,155.4779,155.7314,15727.0
2022-05-13 11:35:00,171.92,172.0,171.77,171.95,14670.0,155.7043,155.7767,155.5684,155.7314,14670.0
2022-05-13 11:40:00,171.95,171.96,171.58,171.73,22625.0,155.7314,155.7405,155.3963,155.5322,22625.0
2022-05-13 11:45:00,171.74,171.75,171.4,171.42,20607.0,155.5413,155.5503,155.2333,155.2514,20607.0
2022-05-13 11:50:00,171.42,171.76,171.42,171.75,12557.0,155.2514,155.5594,155.2514,155.5503,12557.0
2022-05-13 11:55:00,171.77,171.92,171.74,171.85,14715.0,155.5684,155.7043,155.5413,155.6409,14715.0
2022-05-13 12:00:00,171.83,171.99,171.8,171.94,27206.0,155.6228,155.7677,155.5956,155.7224,27206.0
2022-05-13 12:05:00,171.95,172.15,171.94,172.15,19024.0,155.7314,155.9126,155.7224,155.9126,19024.0
2022-05-13 12:10:00,172.15,172.21,172.02,172.15,15587.0,155.9126,155.9669,155.7948,155.9126,15587.0
2022-05-13 12:15:00,172.09,172.15,172.04,172.09,8557.0,155.8582,155.9126,155.813,155.8582,8557.0
2022-05-13 12:20:00,172.07,172.17,171.97,172.1,14379.0,155.8401,155.9307,155.7496,155.8673,14379.0
2022-05-13 12:25:00,172.11,172.2,171.94,172.2,16745.0,155.8764,155.9579,155.7224,155.9579,16745.0
2022-05-13 12:30:00,172.18,172.33,172.07,172.08,16457.0,155.9398,156.0756,155.8401,155.8492,16457.0
2022-05-13 12:35:00,172.06,172.13,171.91,171.95,16695.0,155.8311,155.8945,155.6952,155.7314,16695.0
2022-05-13 12:40:00,171.94,172.07,171.88,171.9,11017.0,155.7224,155.8401,155.668,155.6862,11017.0
2022-05-13 12:45:00,171.87,172.12,171.87,172.05,14933.0,155.659,155.8854,155.659,155.822,14933.0
2022-05-13 12:50:00,172.02,172.13,171.89,172.11,16156.0,155.7948,155.8945,155.6771,155.8764,16156.0
2022-05-13 12:55:00,172.18,172.25,172.16,172.21,10311.0,155.9398,156.0031,155.9216,155.9669,10311.0
2022-05-13 13:00:00,172.19,172.25,171.89,171.9,16398.0,155.9488,156.0031,155.6771,155.6862,16398.0
2022-05-13 13:05:00,171.89,171.91,171.75,171.83,8150.0,155.6771,155.6952,155.5503,155.6228,8150.0
2022-05-13 13:10:00,171.83,171.96,171.78,171.89,15934.0,155.6228,155.7405,155.5775,155.6771,15934.0
2022-05-13 13:15:00,171.85,171.99,171.76,171.93,10819.0,155.6409,155.7677,155.5594,155.7133,10819.0
2022-05-13 13:20:00,172.0,172.09,171.9,172.02,20977.0,155.7767,155.8582,155.6862,155.7948,20977.0
2022-05-13 13:25:00,172.03,172.1,171.82,171.85,27369.0,155.8039,155.8673,155.6137,155.6409,27369.0
2022-05-13 13:30:00,171.87,172.18,171.87,172.18,20655.0,155.659,155.9398,155.659,155.9398,20655.0
2022-05-13 13:35:00,172.18,172.27,172.04,172.04,10090.0,155.9398,156.0213,155.813,155.813,10090.0
2022-05-13 13:40:00,172.03,172.03,171.69,171.75,22677.0,155.8039,155.8039,155.496,155.5503,22677.0
2022-05-13 13:45:00,171.74,171.93,171.73,171.93,11506.0,155.5413,155.7133,155.5322,155.7133,11506.0
2022-05-13 13:50:00,171.89,172.03,171.78,171.84,9087.0,155.6771,155.8039,155.5775,155.6318,9087.0
2022-05-13 13:55:00,171.86,171.9,171.74,171.79,29034.0,155.6499,155.6862,155.5413,155.5865,29034.0
2022-05-13 14:00:00,171.76,171.77,171.27,171.39,29262.0,155.5594,155.5684,155.1156,155.2243,29262.0
2022-05-13 14:05:00,171.37,171.53,171.23,171.51,17615.0,155.2062,155.3511,155.0794,155.3329,17615.0
2022-05-13 14:10:00,171.52,171.65,171.44,171.46,15455.0,155.342,155.4597,155.2695,155.2877,15455.0
2022-05-13 14:15:00,171.49,171.77,171.47,171.77,9526.0,155.3148,155.5684,155.2967,155.5684,9526.0
2022-05-13 14:20:00,171.74,171.83,171.57,171.69,8698.0,155.5413,155.6228,155.3873,155.496,8698.0
2022-05-13 14:25:00,171.69,171.8,171.6,171.8,12625.0,155.496,155.5956,155.4145,155.5956,12625.0
2022-05-13 14:30:00,171.8,172.21,171.8,172.06,18868.0,155.5956,155.9669,155.5956,155.8311,18868.0
2022-05-13 14:35:00,172.07,172.12,171.96,172.03,10886.0,155.8401,155.8854,155.7405,155.8039,10886.0
2022-05-13 14:40:00,172.05,172.23,172.03,172.17,10794.0,155.822,155.985,155.8039,155.9307,10794.0
2022-05-13 14:45:00,172.19,172.19,171.93,172.02,13833.0,155.9488,155.9488,155.7133,155.7948,13833.0
2022-05-13 14:50:00,171.98,172.49,171.98,172.48,15843.0,155.7586,156.2205,155.7586,156.2115,15843.0
2022-05-13 14:55:00,172.48,172.49,172.36,172.43,10892.0,156.2115,156.2205,156.1028,156.1662,10892.0
2022-05-13 15:00:00,172.45,172.59,172.31,172.36,29213.0,156.1843,156.3111,156.0575,156.1028,29213.0
2022-05-13 15:05:00,172.36,172.76,172.36,172.75,16873.0,156.1028,156.465,156.1028,156.456,16873.0
2022-05-13 15:10:00,172.74,172.91,172.64,172.9,19682.0,156.4469,156.6009,156.3564,156.5918,19682.0
2022-05-13 15:15:00,172.89,173.08,172.84,172.98,23017.0,156.5828,156.7549,156.5375,156.6643,23017.0
2022-05-13 15:20:00,172.97,173.16,172.86,173.12,23451.0,156.6552,156.8273,156.5556,156.7911,23451.0
2022-05-13 15:25:00,173.13,173.37,173.09,173.36,30351.0,156.8001,157.0175,156.7639,157.0085,30351.0
2022-05-13 15:30:00,173.34,173.46,173.09,173.18,49087.0,156.9903,157.099,156.7639,156.8454,49087.0
2022-05-13 15:35:00,173.2,173.49,173.06,173.4,34479.0,156.8635,157.1262,156.7367,157.0447,34479.0
2022-05-13 15:40:00,173.4,173.87,173.36,173.83,87876.0,157.0447,157.4703,157.0085,157.4341,87876.0
2022-05-13 15:45:00,173.85,174.14,173.68,173.88,116996.0,157.4522,157.7149,157.2983,157.4794,116996.0
2022-05-13 15:50:00,173.92,174.16,173.33,173.96,199959.0,157.5156,157.733,156.9813,157.5519,199959.0
2022-05-13 15:55:00,173.95,173.95,173.61,173.72,226146.0,157.5428,157.5428,157.2349,157.3345,226146.0
2022-05-16 09:30:00,173.53,174.42,173.42,174.42,104199.0,157.1624,157.9685,157.0628,157.9685,104199.0
2022-05-16 09:35:00,174.27,174.57,174.17,174.36,34808.0,157.8326,158.1043,157.7421,157.9141,34808.0
2022-05-16 09:40:00,174.31,174.39,173.91,174.12,43595.0,157.8688,157.9413,157.5066,157.6968,43595.0
2022-05-16 09:45:00,174.13,174.72,174.13,174.5,38267.0,157.7058,158.2402,157.7058,158.0409,38267.0
2022-05-16 09:50:00,174.52,174.56,174.19,174.47,27481.0,158.059,158.0953,157.7602,158.0138,27481.0
2022-05-16 09:55:00,174.5,174.9,174.5,174.79,31297.0,158.0409,158.4032,158.0409,158.3036,31297.0
2022-05-16 10:00:00,174.76,175.21,174.71,174.86,89023.0,158.2764,158.684,158.2311,158.367,89023.0
2022-05-16 10:05:00,174.88,174.91,174.47,174.55,39305.0,158.3851,158.4123,158.0138,158.0862,39305.0
2022-05-16 10:10:00,174.57,174.88,174.56,174.66,40770.0,158.1043,158.3851,158.0953,158.1858,40770.0
2022-05-16 10:15:00,174.67,174.7,174.41,174.49,22891.0,158.1949,158.2221,157.9594,158.0319,22891.0
2022-05-16 10:20:00,174.51,174.61,174.29,174.47,23561.0,158.05,158.1406,157.8507,158.0138,23561.0
2022-05-16 10:25:00,174.44,174.61,174.34,174.6,31866.0,157.9866,158.1406,157.896,158.1315,31866.0
2022-05-16 10:30:00,174.57,174.68,174.39,174.52,42659.0,158.1043,158.2039,157.9413,158.059,42659.0
2022-05-16 10:35:00,174.56,174.77,174.52,174.65,34043.0,158.0953,158.2855,158.059,158.1768,34043.0
2022-05-16 10:40:00,174.65,174.9,174.61,174.65,36486.0,158.1768,158.4032,158.1406,158.1768,36486.0
2022-05-16 10:45:00,174.63,174.7,174.38,174.42,37058.0,158.1587,158.2221,157.9322,157.9685,37058.0
2022-05-16 10:50:00,174.4,174.75,174.38,174.68,20866.0,157.9504,158.2673,157.9322,158.2039,20866.0
2022-05-16 10:55:00,174.69,175.07,174.59,175.02,21411.0,158.213,158.5572,158.1224,158.5119,21411.0
2022-05-16 11:00:00,175.01,175.15,174.86,174.9,15080.0,158.5028,158.6296,158.367,158.4032,15080.0
2022-05-16 11:05:00,174.91,175.2,174.69,175.18,22723.0,158.4123,158.6749,158.213,158.6568,22723.0
2022-05-16 11:10:00,175.18,175.3,174.99,175.04,44695.0,158.6568,158.7655,158.4847,158.53,44695.0
2022-05-16 11:15:00,175.01,175.09,174.9,174.92,29194.0,158.5028,158.5753,158.4032,158.4213,29194.0
2022-05-16 11:20:00,174.89,174.98,174.81,174.98,8878.0,158.3941,158.4757,158.3217,158.4757,8878.0
2022-05-16 11:25:00,174.96,175.23,174.95,175.22,16383.0,158.4575,158.7021,158.4485,158.693,16383.0
2022-05-16 11:30:00,175.18,175.29,175.0,175.28,17588.0,158.6568,158.7564,158.4938,158.7474,17588.0
2022-05-16 11:35:00,175.26,175.32,175.0,175.22,19375.0,158.7292,158.7836,158.4938,158.693,19375.0
2022-05-16 11:40:00,175.28,175.59,175.19,175.55,24692.0,158.7474,159.0281,158.6658,158.9919,24692.0
2022-05-16 11:45:00,175.51,175.56,175.21,175.21,17089.0,158.9557,159.0009,158.684,158.684,17089.0
2022-05-16 11:50:00,175.25,175.48,175.24,175.42,15706.0,158.7202,158.9285,158.7111,158.8742,15706.0
2022-05-16 11:55:00,175.37,175.45,175.24,175.3,11838.0,158.8289,158.9013,158.7111,158.7655,11838.0
2022-05-16 12:00:00,175.33,175.4,175.27,175.32,20832.0,158.7926,158.856,158.7383,158.7836,20832.0
2022-05-16 12:05:00,175.23,175.39,175.21,175.33,14049.0,158.7021,158.847,158.684,158.7926,14049.0
2022-05-16 12:10:00,175.25,175.5,175.25,175.38,16845.0,158.7202,158.9466,158.7202,158.8379,16845.0
2022-05-16 12:15:00,175.41,175.42,175.29,175.37,10323.0,158.8651,158.8742,158.7564,158.8289,10323.0
2022-05-16 12:20:00,175.32,175.44,175.3,175.38,10164.0,158.7836,158.8923,158.7655,158.8379,10164.0
2022-05-16 12:25:00,175.41,175.52,175.33,175.5,10080.0,158.8651,158.9647,158.7926,158.9466,10080.0
2022-05-16 12:30:00,175.5,175.66,175.46,175.66,11355.0,158.9466,159.0915,158.9104,159.0915,11355.0
2022-05-16 12:35:00,175.67,175.74,175.41,175.45,31087.0,159.1006,159.164,158.8651,158.9013,31087.0
2022-05-16 12:40:00,175.41,175.49,175.36,175.42,9017.0,158.8651,158.9375,158.8198,158.8742,9017.0
2022-05-16 12:45:00,175.35,175.57,175.32,175.49,13361.0,158.8108,159.01,158.7836,158.9375,13361.0
2022-05-16 12:50:00,175.52,175.52,175.25,175.28,15494.0,158.9647,158.9647,158.7202,158.7474,15494.0
2022-05-16 12:55:00,175.28,175.39,175.19,175.37,20032.0,158.7474,158.847,158.6658,158.8289,20032.0
2022-05-16 13:00:00,175.35,175.35,175.26,175.34,17536.0,158.8108,158.8108,158.7292,158.8017,17536.0
2022-05-16 13:05:00,175.34,175.63,175.32,175.61,17130.0,158.8017,159.0643,158.7836,159.0462,17130.0
2022-05-16 13:10:00,175.63,175.69,175.52,175.64,24008.0,159.0643,159.1187,158.9647,159.0734,24008.0
2022-05-16 13:15:00,175.66,175.73,175.53,175.57,18357.0,159.0915,159.1549,158.9738,159.01,18357.0
2022-05-16 13:20:00,175.58,175.85,175.49,175.72,21672.0,159.0191,159.2636,158.9375,159.1459,21672.0
2022-05-16 13:25:00,175.69,175.88,175.64,175.85,22694.0,159.1187,159.2908,159.0734,159.2636,22694.0
2022-05-16 13:30:00,175.87,175.99,175.83,175.95,18823.0,159.2817,159.3904,159.2455,159.3542,18823.0
2022-05-16 13:35:00,175.97,176.04,175.72,175.74,62889.0,159.3723,159.4357,159.1459,159.164,62889.0
2022-05-16 13:40:00,175.74,175.83,175.61,175.81,47826.0,159.164,159.2455,159.0462,159.2274,47826.0
2022-05-16 13:45:00,175.82,175.85,175.54,175.54,67814.0,159.2364,159.2636,158.9828,158.9828,67814.0
2022-05-16 13:50:00,175.54,175.62,175.4,175.4,30119.0,158.9828,159.0553,158.856,158.856,30119.0
2022-05-16 13:55:00,175.43,175.59,175.4,175.57,51259.0,158.8832,159.0281,158.856,159.01,51259.0
2022-05-16 14:00:00,175.58,175.78,175.55,175.69,62950.0,159.0191,159.2002,158.9919,159.1187,62950.0
2022-05-16 14:05:00,175.66,175.74,175.64,175.67,18635.0,159.0915,159.164,159.0734,159.1006,18635.0
2022-05-16 14:10:00,175.66,175.72,175.59,175.65,31050.0,159.0915,159.1459,159.0281,159.0825,31050.0
2022-05-16 14:15:00,175.64,175.85,175.64,175.79,14874.0,159.0734,159.2636,159.0734,159.2093,14874.0
2022-05-16 14:20:00,175.82,175.87,175.75,175.81,13074.0,159.2364,159.2817,159.173,159.2274,13074.0
2022-05-16 14:25:00,175.84,176.08,175.76,176.08,13909.0,159.2545,159.4719,159.1821,159.4719,13909.0
2022-05-16 14:30:00,176.06,176.3,176.06,176.15,26531.0,159.4538,159.6711,159.4538,159.5353,26531.0
2022-05-16 14:35:00,176.15,176.16,176.02,176.06,17581.0,159.5353,159.5444,159.4176,159.4538,17581.0
2022-05-16 14:40:00,176.1,176.14,175.97,176.0,25367.0,159.49,159.5262,159.3723,159.3994,25367.0
2022-05-16 14:45:00,176.0,176.06,175.87,175.9,34020.0,159.3994,159.4538,159.2817,159.3089,34020.0
2022-05-16 14:50:00,175.9,176.0,175.8,175.84,39372.0,159.3089,159.3994,159.2183,159.2545,39372.0
2022-05-16 14:55:00,175.82,176.03,175.74,175.96,76319.0,159.2364,159.4266,159.164,159.3632,76319.0
2022-05-16 15:00:00,175.95,176.06,175.83,175.99,41705.0,159.3542,159.4538,159.2455,159.3904,41705.0
2022-05-16 15:05:00,176.0,176.04,175.84,175.89,31807.0,159.3994,159.4357,159.2545,159.2998,31807.0
2022-05-16 15:10:00,175.87,175.92,175.62,175.68,15255.0,159.2817,159.327,159.0553,159.1096,15255.0
2022-05-16 15:15:00,175.66,175.76,175.51,175.65,18559.0,159.0915,159.1821,158.9557,159.0825,18559.0
2022-05-16 15:20:00,175.64,175.64,175.39,175.47,35561.0,159.0734,159.0734,158.847,158.9194,35561.0
2022-05-16 15:25:00,175.47,175.56,175.41,175.46,46209.0,158.9194,159.0009,158.8651,158.9104,46209.0
2022-05-16 15:30:00,175.43,175.59,175.36,175.43,32105.0,158.8832,159.0281,158.8198,158.8832,32105.0
2022-05-16 15:35:00,175.43,175.53,175.32,175.49,31671.0,158.8832,158.9738,158.7836,158.9375,31671.0
2022-05-16 15:40:00,175.49,175.55,175.35,175.38,62269.0,158.9375,158.9919,158.8108,158.8379,62269.0
2022-05-16 15:45:00,175.37,175.46,175.31,175.36,64388.0,158.8289,158.9104,158.7745,158.8198,64388.0
2022-05-16 15:50:00,175.38,175.58,175.37,175.5,138818.0,158.8379,159.0191,158.8289,158.9466,138818.0
2022-05-16 15:55:00,175.48,175.58,175.15,175.47,391764.0,158.9285,159.0191,158.6296,158.9194,391764.0
2022-05-17 09:30:00,175.55,175.68,173.06,173.11,208558.0,158.9919,159.1096,156.7367,156.782,208558.0
2022-05-17 09:35:00,173.19,173.79,172.74,172.97,85639.0,156.8545,157.3979,156.4469,156.6552,85639.0
2022-05-17 09:40:00,172.98,173.21,172.58,172.98,32794.0,156.6643,156.8726,156.302,156.6643,32794.0
2022-05-17 09:45:00,173.07,173.44,173.02,173.35,40664.0,156.7458,157.0809,156.7005,156.9994,40664.0
2022-05-17 09:50:00,173.31,173.65,173.29,173.55,28307.0,156.9632,157.2711,156.9451,157.1805,28307.0
2022-05-17 09:55:00,173.55,173.93,173.37,173.93,39508.0,157.1805,157.5247,157.0175,157.5247,39508.0
2022-05-17 10:00:00,173.94,173.97,173.65,173.8,45091.0,157.5337,157.5609,157.2711,157.407,45091.0
2022-05-17 10:05:00,173.84,173.93,173.6,173.93,24698.0,157.4432,157.5247,157.2258,157.5247,24698.0
2022-05-17 10:10:00,173.92,174.49,173.91,174.39,32490.0,157.5156,158.0319,157.5066,157.9413,32490.0
2022-05-17 10:15:00,174.46,174.62,174.25,174.39,54676.0,158.0047,158.1496,157.8145,157.9413,54676.0
2022-05-17 10:20:00,174.36,174.63,174.35,174.46,28996.0,157.9141,158.1587,157.9051,158.0047,28996.0
2022-05-17 10:25:00,174.45,174.79,174.44,174.6,29890.0,157.9956,158.3036,157.9866,158.1315,29890.0
2022-05-17 10:30:00,174.65,174.86,174.62,174.78,21585.0,158.1768,158.367,158.1496,158.2945,21585.0
2022-05-17 10:35:00,174.83,175.26,174.76,175.13,22876.0,158.3398,158.7292,158.2764,158.6115,22876.0
2022-05-17 10:40:00,175.14,175.38,174.98,175.04,27225.0,158.6206,158.8379,158.4757,158.53,27225.0
2022-05-17 10:45:00,175.0,175.13,174.87,175.11,35405.0,158.4938,158.6115,158.376,158.5934,35405.0
2022-05-17 10:50:00,175.11,175.13,174.87,175.01,17637.0,158.5934,158.6115,158.376,158.5028,17637.0
2022-05-17 10:55:00,175.02,175.27,175.02,175.14,22518.0,158.5119,158.7383,158.5119,158.6206,22518.0
2022-05-17 11:00:00,175.15,175.21,174.92,175.2,17867.0,158.6296,158.684,158.4213,158.6749,17867.0
2022-05-17 11:05:00,175.16,175.16,174.77,174.96,20249.0,158.6387,158.6387,158.2855,158.4575,20249.0
2022-05-17 11:10:00,174.93,174.93,174.81,174.82,15720.0,158.4304,158.4304,158.3217,158.3307,15720.0
2022-05-17 11:15:00,174.83,174.84,174.54,174.54,29368.0,158.3398,158.3489,158.0772,158.0772,29368.0
2022-05-17 11:20:00,174.5,174.69,174.44,174.56,21655.0,158.0409,158.213,157.9866,158.0953,21655.0
2022-05-17 11:25:00,174.59,174.79,174.51,174.71,11739.0,158.1224,158.3036,158.05,158.2311,11739.0
2022-05-17 11:30:00,174.77,174.94,174.77,174.87,8500.0,158.2855,158.4394,158.2855,158.376,8500.0
2022-05-17 11:35:00,174.86,174.86,174.67,174.75,15947.0,158.367,158.367,158.1949,158.2673,15947.0
2022-05-17 11:40:00,174.75,174.76,174.51,174.54,11617.0,158.2673,158.2764,158.05,158.0772,11617.0
2022-05-17 11:45:00,174.57,174.6,174.24,174.28,22428.0,158.1043,158.1315,157.8055,157.8417,22428.0
2022-05-17 11:50:00,174.27,174.29,174.01,174.09,35479.0,157.8326,157.8507,157.5971,157.6696,35479.0
2022-05-17 11:55:00,174.06,174.13,173.89,174.06,19684.0,157.6424,157.7058,157.4885,157.6424,19684.0
2022-05-17 12:00:00,174.07,174.17,174.04,174.1,12050.0,157.6515,157.7421,157.6243,157.6787,12050.0
2022-05-17 12:05:00,174.13,174.33,174.02,174.29,10492.0,157.7058,157.887,157.6062,157.8507,10492.0
2022-05-17 12:10:00,174.28,174.38,174.12,174.3,13948.0,157.8417,157.9322,157.6968,157.8598,13948.0
2022-05-17 12:15:00,174.29,174.3,174.14,174.26,13381.0,157.8507,157.8598,157.7149,157.8236,13381.0
2022-05-17 12:20:00,174.24,174.39,174.24,174.36,9965.0,157.8055,157.9413,157.8055,157.9141,9965.0
2022-05-17 12:25:00,174.3,174.52,174.3,174.36,9873.0,157.8598,158.059,157.8598,157.9141,9873.0
2022-05-17 12:30:00,174.36,174.39,174.21,174.26,8011.0,157.9141,157.9413,157.7783,157.8236,8011.0
2022-05-17 12:35:00,174.27,174.3,174.2,174.27,10004.0,157.8326,157.8598,157.7692,157.8326,10004.0
2022-05-17 12:40:00,174.2,174.28,174.18,174.28,17261.0,157.7692,157.8417,157.7511,157.8417,17261.0
2022-05-17 12:45:00,174.27,174.42,174.27,174.39,31272.0,157.8326,157.9685,157.8326,157.9413,31272.0
2022-05-17 12:50:00,174.4,174.41,174.18,174.19,13446.0,157.9504,157.9594,157.7511,157.7602,13446.0
2022-05-17 12:55:00,174.23,174.35,174.21,174.3,12216.0,157.7964,157.9051,157.7783,157.8598,12216.0
2022-05-17 13:00:00,174.31,174.33,174.07,174.32,14925.0,157.8688,157.887,157.6515,157.8779,14925.0
2022-05-17 13:05:00,174.31,174.42,174.28,174.32,9082.0,157.8688,157.9685,157.8417,157.8779,9082.0
2022-05-17 13:10:00,174.33,174.36,174.29,174.34,9898.0,157.887,157.9141,157.8507,157.896,9898.0
2022-05-17 13:15:00,174.39,174.4,174.27,174.31,17537.0,157.9413,157.9504,157.8326,157.8688,17537.0
2022-05-17 13:20:00,174.29,174.3,174.04,174.14,9079.0,157.8507,157.8598,157.6243,157.7149,9079.0
2022-05-17 13:25:00,174.14,174.28,174.11,174.21,8164.0,157.7149,157.8417,157.6877,157.7783,8164.0
2022-05-17 13:30:00,174.25,174.34,174.09,174.14,5634.0,157.8145,157.896,157.6696,157.7149,5634.0
2022-05-17 13:35:00,174.14,174.2,174.1,174.2,6767.0,157.7149,157.7692,157.6787,157.7692,6767.0
2022-05-17 13:40:00,174.19,174.28,174.13,174.22,17019.0,157.7602,157.8417,157.7058,157.7873,17019.0
2022-05-17 13:45:00,174.21,174.23,174.11,174.14,9496.0,157.7783,157.7964,157.6877,157.7149,9496.0
2022-05-17 13:50:00,174.14,174.14,174.01,174.01,8891.0,157.7149,157.7149,157.5971,157.5971,8891.0
2022-05-17 13:55:00,174.04,174.09,173.72,173.79,13060.0,157.6243,157.6696,157.3345,157.3979,13060.0
2022-05-17 14:00:00,173.79,173.81,173.6,173.74,13150.0,157.3979,157.416,157.2258,157.3526,13150.0
2022-05-17 14:05:00,173.74,173.99,173.7,173.92,20418.0,157.3526,157.579,157.3164,157.5156,20418.0
2022-05-17 14:10:00,173.89,173.9,173.52,173.67,37769.0,157.4885,157.4975,157.1534,157.2892,37769.0
2022-05-17 14:15:00,173.64,173.79,173.52,173.68,14704.0,157.262,157.3979,157.1534,157.2983,14704.0
2022-05-17 14:20:00,173.68,173.68,173.15,173.42,23801.0,157.2983,157.2983,156.8183,157.0628,23801.0
2022-05-17 14:25:00,173.39,173.57,173.34,173.35,20829.0,157.0356,157.1986,156.9903,156.9994,20829.0
2022-05-17 14:30:00,173.36,173.55,173.23,173.23,20155.0,157.0085,157.1805,156.8907,156.8907,20155.0
2022-05-17 14:35:00,173.2,173.6,173.1,173.57,16213.0,156.8635,157.2258,156.773,157.1986,16213.0
2022-05-17 14:40:00,173.61,173.97,173.56,173.91,29292.0,157.2349,157.5609,157.1896,157.5066,29292.0
2022-05-17 14:45:00,173.94,174.21,173.84,174.21,18731.0,157.5337,157.7783,157.4432,157.7783,18731.0
2022-05-17 14:50:00,174.21,174.38,174.15,174.25,13185.0,157.7783,157.9322,157.7239,157.8145,13185.0
2022-05-17 14:55:00,174.27,174.52,174.23,174.36,14682.0,157.8326,158.059,157.7964,157.9141,14682.0
2022-05-17 15:00:00,174.39,174.57,174.25,174.35,20848.0,157.9413,158.1043,157.8145,157.9051,20848.0
2022-05-17 15:05:00,174.34,174.53,174.23,174.31,20657.0,157.896,158.0681,157.7964,157.8688,20657.0
2022-05-17 15:10:00,174.29,174.34,174.16,174.24,17195.0,157.8507,157.896,157.733,157.8055,17195.0
2022-05-17 15:15:00,174.25,174.31,174.17,174.22,14553.0,157.8145,157.8688,157.7421,157.7873,14553.0
2022-05-17 15:20:00,174.26,174.31,174.15,174.21,16843.0,157.8236,157.8688,157.7239,157.7783,16843.0
2022-05-17 15:25:00,174.18,174.42,174.18,174.38,19921.0,157.7511,157.9685,157.7511,157.9322,19921.0
2022-05-17 15:30:00,174.37,174.37,174.05,174.11,24550.0,157.9232,157.9232,157.6334,157.6877,24550.0
2022-05-17 15:35:00,174.12,174.3,174.11,174.24,18900.0,157.6968,157.8598,157.6877,157.8055,18900.0
2022-05-17 15:40:00,174.23,174.4,174.13,174.25,22458.0,157.7964,157.9504,157.7058,157.8145,22458.0
2022-05-17 15:45:00,174.24,174.39,174.17,174.31,42498.0,157.8055,157.9413,157.7421,157.8688,42498.0
2022-05-17 15:50:00,174.34,174.55,174.3,174.45,68892.0,157.896,158.0862,157.8598,157.9956,68892.0
2022-05-17 15:55:00,174.44,174.62,174.38,174.52,185941.0,157.9866,158.1496,157.9322,158.059,185941.0
2022-05-18 09:30:00,173.97,173.97,172.42,172.6,184571.0,157.5609,157.5609,156.1571,156.3201,184571.0
2022-05-18 09:35:00,172.65,172.65,171.96,172.0,68939.0,156.3654,156.3654,155.7405,155.7767,68939.0
2022-05-18 09:40:00,171.94,171.99,170.54,170.73,97529.0,155.7224,155.7677,154.4544,154.6265,97529.0
2022-05-18 09:45:00,170.75,171.02,170.19,170.25,42824.0,154.6446,154.8892,154.1375,154.1918,42824.0
2022-05-18 09:50:00,170.31,170.59,169.21,169.62,53554.0,154.2461,154.4997,153.2499,153.6212,53554.0
2022-05-18 09:55:00,169.63,169.85,169.23,169.49,65513.0,153.6303,153.8295,153.268,153.5035,65513.0
2022-05-18 10:00:00,169.4,169.44,168.87,168.89,33526.0,153.422,153.4582,152.942,152.9601,33526.0
2022-05-18 10:05:00,168.91,168.98,168.58,168.82,47590.0,152.9782,153.0416,152.6793,152.8967,47590.0
2022-05-18 10:10:00,168.81,169.07,168.76,168.8,39072.0,152.8876,153.1231,152.8423,152.8786,39072.0
2022-05-18 10:15:00,168.82,168.88,168.46,168.74,61182.0,152.8967,152.951,152.5706,152.8242,61182.0
2022-05-18 10:20:00,168.69,168.83,168.45,168.83,24069.0,152.7789,152.9057,152.5616,152.9057,24069.0
2022-05-18 10:25:00,168.81,168.83,168.48,168.73,24059.0,152.8876,152.9057,152.5887,152.8152,24059.0
2022-05-18 10:30:00,168.78,168.82,167.8,167.95,42231.0,152.8604,152.8967,151.9729,152.1087,42231.0
2022-05-18 10:35:00,167.99,168.25,167.92,168.01,55030.0,152.145,152.3804,152.0816,152.1631,55030.0
2022-05-18 10:40:00,167.99,168.02,167.75,167.82,31076.0,152.145,152.1721,151.9276,151.991,31076.0
2022-05-18 10:45:00,167.8,167.95,167.35,167.35,28535.0,151.9729,152.1087,151.5653,151.5653,28535.0
2022-05-18 10:50:00,167.36,167.59,167.2,167.5,37246.0,151.5744,151.7827,151.4295,151.7012,37246.0
2022-05-18 10:55:00,167.51,167.6,167.24,167.29,52576.0,151.7102,151.7917,151.4657,151.511,52576.0
2022-05-18 11:00:00,167.29,167.42,166.85,166.99,71372.0,151.511,151.6287,151.1125,151.2393,71372.0
2022-05-18 11:05:00,167.0,167.09,166.75,166.78,42926.0,151.2483,151.3298,151.0219,151.0491,42926.0
2022-05-18 11:10:00,166.76,167.0,166.7,166.96,17683.0,151.031,151.2483,150.9766,151.2121,17683.0
2022-05-18 11:15:00,166.97,167.0,166.13,166.3,71004.0,151.2212,151.2483,150.4604,150.6144,71004.0
2022-05-18 11:20:00,166.31,166.39,166.0,166.02,48665.0,150.6234,150.6959,150.3427,150.3608,48665.0
2022-05-18 11:25:00,166.03,166.53,166.0,166.52,42229.0,150.3698,150.8227,150.3427,150.8136,42229.0
2022-05-18 11:30:00,166.55,166.8,166.38,166.53,46171.0,150.8408,151.0672,150.6868,150.8227,46171.0
2022-05-18 11:35:00,166.58,166.72,166.28,166.32,23237.0,150.868,150.9947,150.5962,150.6325,23237.0
2022-05-18 11:40:00,166.31,166.5,166.29,166.46,25362.0,150.6234,150.7955,150.6053,150.7593,25362.0
2022-05-18 11:45:00,166.47,166.56,166.31,166.47,36239.0,150.7683,150.8498,150.6234,150.7683,36239.0
2022-05-18 11:50:00,166.51,166.6,166.38,166.38,15140.0,150.8046,150.8861,150.6868,150.6868,15140.0
2022-05-18 11:55:00,166.38,166.84,166.38,166.62,23832.0,150.6868,151.1034,150.6868,150.9042,23832.0
2022-05-18 12:00:00,166.56,166.7,166.52,166.62,24304.0,150.8498,150.9766,150.8136,150.9042,24304.0
2022-05-18 12:05:00,166.62,166.62,166.32,166.5,26181.0,150.9042,150.9042,150.6325,150.7955,26181.0
2022-05-18 12:10:00,166.5,166.5,166.25,166.27,31452.0,150.7955,150.7955,150.5691,150.5872,31452.0
2022-05-18 12:15:00,166.29,166.52,166.26,166.28,16612.0,150.6053,150.8136,150.5781,150.5962,16612.0
2022-05-18 12:20:00,166.29,166.53,166.27,166.3,20937.0,150.6053,150.8227,150.5872,150.6144,20937.0
2022-05-18 12:25:00,166.36,166.44,166.28,166.31,26211.0,150.6687,150.7412,150.5962,150.6234,26211.0
2022-05-18 12:30:00,166.3,166.37,166.23,166.28,21311.0,150.6144,150.6778,150.551,150.5962,21311.0
2022-05-18 12:35:00,166.26,166.27,166.11,166.2,21449.0,150.5781,150.5872,150.4423,150.5238,21449.0
2022-05-18 12:40:00,166.21,166.21,166.07,166.09,17911.0,150.5329,150.5329,150.4061,150.4242,17911.0
2022-05-18 12:45:00,166.08,166.27,165.97,166.03,22781.0,150.4151,150.5872,150.3155,150.3698,22781.0
2022-05-18 12:50:00,166.01,166.01,165.75,165.84,32600.0,150.3517,150.3517,150.1162,150.1977,32600.0
2022-05-18 12:55:00,165.86,165.87,165.65,165.81,31469.0,150.2159,150.2249,150.0257,150.1706,31469.0
2022-05-18 13:00:00,165.81,165.81,165.48,165.49,30652.0,150.1706,150.1706,149.8717,149.8808,30652.0
2022-05-18 13:05:00,165.48,165.48,165.25,165.29,31693.0,149.8717,149.8717,149.6634,149.6996,31693.0
2022-05-18 13:10:00,165.36,165.36,164.93,164.95,32695.0,149.763,149.763,149.3736,149.3917,32695.0
2022-05-18 13:15:00,164.97,165.07,164.7,164.77,18841.0,149.4098,149.5004,149.1653,149.2287,18841.0
2022-05-18 13:20:00,164.78,165.01,164.67,164.77,24969.0,149.2377,149.446,149.1381,149.2287,24969.0
2022-05-18 13:25:00,164.78,164.87,164.57,164.63,36094.0,149.2377,149.3192,149.0475,149.1019,36094.0
2022-05-18 13:30:00,164.61,164.67,164.42,164.54,33088.0,149.0838,149.1381,148.9117,149.0204,33088.0
2022-05-18 13:35:00,164.55,164.99,164.55,164.71,27880.0,149.0294,149.4279,149.0294,149.1743,27880.0
2022-05-18 13:40:00,164.71,164.71,164.38,164.55,27935.0,149.1743,149.1743,148.8755,149.0294,27935.0
2022-05-18 13:45:00,164.54,164.71,164.39,164.44,38465.0,149.0204,149.1743,148.8845,148.9298,38465.0
2022-05-18 13:50:00,164.45,164.62,164.25,164.36,43712.0,148.9389,149.0928,148.7577,148.8573,43712.0
2022-05-18 13:55:00,164.37,164.43,164.22,164.28,29060.0,148.8664,148.9207,148.7305,148.7849,29060.0
2022-05-18 14:00:00,164.27,164.56,164.18,164.47,16826.0,148.7758,149.0385,148.6943,148.957,16826.0
2022-05-18 14:05:00,164.48,164.55,164.33,164.41,28366.0,148.966,149.0294,148.8302,148.9026,28366.0
2022-05-18 14:10:00,164.41,164.49,164.18,164.18,23102.0,148.9026,148.9751,148.6943,148.6943,23102.0
2022-05-18 14:15:00,164.2,164.47,164.0,164.37,27948.0,148.7124,148.957,148.5313,148.8664,27948.0
2022-05-18 14:20:00,164.34,164.73,164.29,164.73,50615.0,148.8392,149.1924,148.7939,149.1924,50615.0
2022-05-18 14:25:00,164.76,165.07,164.76,164.99,38675.0,149.2196,149.5004,149.2196,149.4279,38675.0
2022-05-18 14:30:00,164.97,165.04,164.86,164.96,31807.0,149.4098,149.4732,149.3102,149.4008,31807.0
2022-05-18 14:35:00,164.97,164.99,164.77,164.86,36997.0,149.4098,149.4279,149.2287,149.3102,36997.0
2022-05-18 14:40:00,164.87,165.02,164.82,164.91,41323.0,149.3192,149.4551,149.274,149.3555,41323.0
2022-05-18 14:45:00,164.91,165.01,164.73,164.94,28638.0,149.3555,149.446,149.1924,149.3826,28638.0
2022-05-18 14:50:00,164.91,165.02,164.76,164.77,29984.0,149.3555,149.4551,149.2196,149.2287,29984.0
2022-05-18 14:55:00,164.78,164.86,164.6,164.62,30848.0,149.2377,149.3102,149.0747,149.0928,30848.0
2022-05-18 15:00:00,164.62,164.71,164.32,164.36,36024.0,149.0928,149.1743,148.8211,148.8573,36024.0
2022-05-18 15:05:00,164.34,164.49,164.27,164.4,41874.0,148.8392,148.9751,148.7758,148.8936,41874.0
2022-05-18 15:10:00,164.41,164.55,164.26,164.26,30495.0,148.9026,149.0294,148.7668,148.7668,30495.0
2022-05-18 15:15:00,164.27,164.44,164.22,164.44,43006.0,148.7758,148.9298,148.7305,148.9298,43006.0
2022-05-18 15:20:00,164.42,164.51,164.0,164.05,41426.0,148.9117,148.9932,148.5313,148.5766,41426.0
2022-05-18 15:25:00,164.05,164.08,163.73,163.79,48728.0,148.5766,148.6038,148.2868,148.3411,48728.0
2022-05-18 15:30:00,163.79,163.93,163.55,163.83,78623.0,148.3411,148.4679,148.1237,148.3773,78623.0
2022-05-18 15:35:00,163.83,164.12,163.66,164.0,49779.0,148.3773,148.64,148.2234,148.5313,49779.0
2022-05-18 15:40:00,164.01,164.06,163.63,163.74,73801.0,148.5404,148.5856,148.1962,148.2958,73801.0
2022-05-18 15:45:00,163.73,163.89,163.64,163.77,130343.0,148.2868,148.4317,148.2053,148.323,130343.0
2022-05-18 15:50:00,163.76,163.97,162.92,163.49,196135.0,148.3139,148.5041,147.5532,148.0694,196135.0
2022-05-18 15:55:00,163.48,163.77,163.41,163.66,468402.0,148.0603,148.323,147.997,148.2234,468402.0
2022-05-19 09:30:00,162.5,162.59,161.09,161.49,244056.0,147.1728,147.2543,145.8958,146.258,244056.0
2022-05-19 09:35:00,161.48,161.73,160.05,160.13,72844.0,146.249,146.4754,144.9539,145.0263,72844.0
2022-05-19 09:40:00,160.16,160.78,159.88,160.17,178656.0,145.0535,145.615,144.7999,145.0626,178656.0
2022-05-19 09:45:00,160.27,160.69,160.1,160.42,49044.0,145.1531,145.5335,144.9992,145.289,49044.0
2022-05-19 09:50:00,160.37,160.51,159.66,159.91,56275.0,145.2437,145.3705,144.6007,144.8271,56275.0
2022-05-19 09:55:00,159.94,160.73,159.89,160.68,75300.0,144.8542,145.5697,144.809,145.5244,75300.0
2022-05-19 10:00:00,160.65,161.78,160.5,161.29,132288.0,145.4973,146.5207,145.3614,146.0769,132288.0
2022-05-19 10:05:00,161.24,161.24,160.63,161.22,45687.0,146.0316,146.0316,145.4792,146.0135,45687.0
2022-05-19 10:10:00,161.24,161.73,161.21,161.61,39965.0,146.0316,146.4754,146.0045,146.3667,39965.0
2022-05-19 10:15:00,161.64,162.24,161.6,162.07,128633.0,146.3939,146.9373,146.3577,146.7833,128633.0
2022-05-19 10:20:00,162.08,162.67,162.06,162.14,57690.0,146.7924,147.3267,146.7743,146.8467,57690.0
2022-05-19 10:25:00,162.15,162.23,161.43,161.59,73927.0,146.8558,146.9282,146.2037,146.3486,73927.0
2022-05-19 10:30:00,161.6,161.69,161.23,161.33,38759.0,146.3577,146.4392,146.0226,146.1131,38759.0
2022-05-19 10:35:00,161.34,161.47,160.99,161.21,80656.0,146.1222,146.2399,145.8052,146.0045,80656.0
2022-05-19 10:40:00,161.19,161.31,160.92,161.02,78753.0,145.9863,146.095,145.7418,145.8324,78753.0
2022-05-19 10:45:00,160.97,161.0,160.35,160.43,30037.0,145.7871,145.8143,145.2256,145.298,30037.0
2022-05-19 10:50:00,160.45,160.59,160.08,160.28,52892.0,145.3161,145.4429,144.981,145.1622,52892.0
2022-05-19 10:55:00,160.28,160.39,159.81,160.06,65022.0,145.1622,145.2618,144.7365,144.9629,65022.0
2022-05-19 11:00:00,160.09,160.63,160.06,160.62,67818.0,144.9901,145.4792,144.9629,145.4701,67818.0
2022-05-19 11:05:00,160.62,160.66,160.07,160.61,71390.0,145.4701,145.5063,144.972,145.461,71390.0
2022-05-19 11:10:00,160.57,160.79,160.5,160.51,47654.0,145.4248,145.6241,145.3614,145.3705,47654.0
2022-05-19 11:15:00,160.47,160.89,160.43,160.84,32620.0,145.3343,145.7146,145.298,145.6694,32620.0
2022-05-19 11:20:00,160.81,161.29,160.65,161.28,39126.0,145.6422,146.0769,145.4973,146.0679,39126.0
2022-05-19 11:25:00,161.3,161.3,160.81,161.0,46280.0,146.086,146.086,145.6422,145.8143,46280.0
2022-05-19 11:30:00,161.02,161.53,160.98,161.49,40975.0,145.8324,146.2943,145.7962,146.258,40975.0
2022-05-19 11:35:00,161.47,161.83,161.33,161.77,23429.0,146.2399,146.566,146.1131,146.5116,23429.0
2022-05-19 11:40:00,161.75,162.23,161.69,162.0,32859.0,146.4935,146.9282,146.4392,146.7199,32859.0
2022-05-19 11:45:00,161.99,162.24,161.87,162.17,17522.0,146.7109,146.9373,146.6022,146.8739,17522.0
2022-05-19 11:50:00,162.14,162.16,161.94,161.96,34005.0,146.8467,146.8649,146.6656,146.6837,34005.0
2022-05-19 11:55:00,161.93,161.95,161.64,161.92,26308.0,146.6565,146.6747,146.3939,146.6475,26308.0
2022-05-19 12:00:00,161.93,161.96,161.49,161.54,24901.0,146.6565,146.6837,146.258,146.3033,24901.0
2022-05-19 12:05:00,161.51,161.6,161.41,161.43,17982.0,146.2762,146.3577,146.1856,146.2037,17982.0
2022-05-19 12:10:00,161.41,161.83,161.39,161.81,27445.0,146.1856,146.566,146.1675,146.5479,27445.0
2022-05-19 12:15:00,161.81,162.09,161.68,161.69,34252.0,146.5479,146.8015,146.4301,146.4392,34252.0
2022-05-19 12:20:00,161.74,161.75,161.33,161.33,38760.0,146.4845,146.4935,146.1131,146.1131,38760.0
2022-05-19 12:25:00,161.32,161.32,161.13,161.15,21695.0,146.1041,146.1041,145.932,145.9501,21695.0
2022-05-19 12:30:00,161.14,161.19,160.95,161.18,13889.0,145.9411,145.9863,145.769,145.9773,13889.0
2022-05-19 12:35:00,161.17,161.18,160.56,160.6,33383.0,145.9682,145.9773,145.4158,145.452,33383.0
2022-05-19 12:40:00,160.59,160.62,160.29,160.37,25465.0,145.4429,145.4701,145.1712,145.2437,25465.0
2022-05-19 12:45:00,160.37,160.39,160.04,160.07,19744.0,145.2437,145.2618,144.9448,144.972,19744.0
2022-05-19 12:50:00,160.09,160.32,160.09,160.28,17406.0,144.9901,145.1984,144.9901,145.1622,17406.0
2022-05-19 12:55:00,160.28,160.37,160.17,160.36,23969.0,145.1622,145.2437,145.0626,145.2346,23969.0
2022-05-19 13:00:00,160.36,160.42,160.09,160.13,33953.0,145.2346,145.289,144.9901,145.0263,33953.0
2022-05-19 13:05:00,160.14,160.41,160.09,160.25,16832.0,145.0354,145.2799,144.9901,145.135,16832.0
2022-05-19 13:10:00,160.26,160.28,159.94,160.03,23626.0,145.1441,145.1622,144.8542,144.9358,23626.0
2022-05-19 13:15:00,159.99,160.21,159.96,160.15,25512.0,144.8995,145.0988,144.8724,145.0444,25512.0
2022-05-19 13:20:00,160.14,160.31,159.97,160.24,29162.0,145.0354,145.1893,144.8814,145.1259,29162.0
2022-05-19 13:25:00,160.25,160.49,160.19,160.3,20048.0,145.135,145.3524,145.0807,145.1803,20048.0
2022-05-19 13:30:00,160.31,160.71,160.23,160.26,30521.0,145.1893,145.5516,145.1169,145.1441,30521.0
2022-05-19 13:35:00,160.27,160.63,160.24,160.61,27378.0,145.1531,145.4792,145.1259,145.461,27378.0
2022-05-19 13:40:00,160.6,160.83,160.55,160.73,24635.0,145.452,145.6603,145.4067,145.5697,24635.0
2022-05-19 13:45:00,160.7,160.72,160.26,160.26,20752.0,145.5426,145.5607,145.1441,145.1441,20752.0
2022-05-19 13:50:00,160.28,160.77,160.28,160.76,28119.0,145.1622,145.606,145.1622,145.5969,28119.0
2022-05-19 13:55:00,160.78,161.21,160.77,161.06,44158.0,145.615,146.0045,145.606,145.8686,44158.0
2022-05-19 14:00:00,161.09,161.16,160.83,160.89,36249.0,145.8958,145.9592,145.6603,145.7146,36249.0
2022-05-19 14:05:00,160.83,160.97,160.78,160.86,23624.0,145.6603,145.7871,145.615,145.6875,23624.0
2022-05-19 14:10:00,160.89,161.01,160.81,160.91,23308.0,145.7146,145.8233,145.6422,145.7328,23308.0
2022-05-19 14:15:00,160.98,161.18,160.73,160.74,15998.0,145.7962,145.9773,145.5697,145.5788,15998.0
2022-05-19 14:20:00,160.7,161.01,160.59,161.0,34169.0,145.5426,145.8233,145.4429,145.8143,34169.0
2022-05-19 14:25:00,161.03,161.09,160.82,161.01,17369.0,145.8414,145.8958,145.6512,145.8233,17369.0
2022-05-19 14:30:00,161.0,161.25,160.87,161.24,12330.0,145.8143,146.0407,145.6965,146.0316,12330.0
2022-05-19 14:35:00,161.24,161.47,161.07,161.28,20071.0,146.0316,146.2399,145.8777,146.0679,20071.0
2022-05-19 14:40:00,161.25,161.53,161.15,161.5,20490.0,146.0407,146.2943,145.9501,146.2671,20490.0
2022-05-19 14:45:00,161.55,161.85,161.51,161.81,22006.0,146.3124,146.5841,146.2762,146.5479,22006.0
2022-05-19 14:50:00,161.86,162.31,161.86,162.28,28969.0,146.5931,147.0007,146.5931,146.9735,28969.0
2022-05-19 14:55:00,162.31,162.32,162.0,162.28,50624.0,147.0007,147.0098,146.7199,146.9735,50624.0
2022-05-19 15:00:00,162.24,162.78,162.06,162.64,45734.0,146.9373,147.4264,146.7743,147.2996,45734.0
2022-05-19 15:05:00,162.68,162.69,162.36,162.36,23143.0,147.3358,147.3449,147.046,147.046,23143.0
2022-05-19 15:10:00,162.31,162.37,162.16,162.29,38384.0,147.0007,147.055,146.8649,146.9826,38384.0
2022-05-19 15:15:00,162.28,162.31,161.89,162.06,31905.0,146.9735,147.0007,146.6203,146.7743,31905.0
2022-05-19 15:20:00,162.03,162.06,161.43,161.45,45437.0,146.7471,146.7743,146.2037,146.2218,45437.0
2022-05-19 15:25:00,161.46,161.66,161.3,161.37,31589.0,146.2309,146.412,146.086,146.1494,31589.0
2022-05-19 15:30:00,161.35,161.63,161.32,161.5,44075.0,146.1313,146.3848,146.1041,146.2671,44075.0
2022-05-19 15:35:00,161.45,161.6,161.25,161.5,46438.0,146.2218,146.3577,146.0407,146.2671,46438.0
2022-05-19 15:40:00,161.49,161.77,161.39,161.72,51150.0,146.258,146.5116,146.1675,146.4664,51150.0
2022-05-19 15:45:00,161.74,161.82,161.21,161.42,74245.0,146.4845,146.5569,146.0045,146.1946,74245.0
2022-05-19 15:50:00,161.42,161.51,161.05,161.26,97262.0,146.1946,146.2762,145.8595,146.0497,97262.0
2022-05-19 15:55:00,161.27,161.4,161.17,161.22,224607.0,146.0588,146.1765,145.9682,146.0135,224607.0
2022-05-20 09:30:00,162.31,162.54,161.31,161.9,245904.0,147.0007,147.209,146.095,146.6294,245904.0
2022-05-20 09:35:00,161.91,162.24,161.68,161.99,31325.0,146.6384,146.9373,146.4301,146.7109,31325.0
2022-05-20 09:40:00,162.01,162.06,161.68,161.79,52672.0,146.729,146.7743,146.4301,146.5298,52672.0
2022-05-20 09:45:00,161.8,162.01,161.42,161.69,45530.0,146.5388,146.729,146.1946,146.4392,45530.0
2022-05-20 09:50:00,161.66,161.72,161.1,161.51,25167.0,146.412,146.4664,145.9048,146.2762,25167.0
2022-05-20 09:55:00,161.54,161.7,161.3,161.43,17482.0,146.3033,146.4482,146.086,146.2037,17482.0
2022-05-20 10:00:00,161.47,161.62,161.2,161.21,27929.0,146.2399,146.3758,145.9954,146.0045,27929.0
2022-05-20 10:05:00,161.24,161.27,160.84,160.91,33927.0,146.0316,146.0588,145.6694,145.7328,33927.0
2022-05-20 10:10:00,160.94,161.02,160.64,160.7,37653.0,145.7599,145.8324,145.4882,145.5426,37653.0
2022-05-20 10:15:00,160.75,161.15,160.75,160.93,22371.0,145.5878,145.9501,145.5878,145.7509,22371.0
2022-05-20 10:20:00,160.96,160.96,160.63,160.72,24396.0,145.778,145.778,145.4792,145.5607,24396.0
2022-05-20 10:25:00,160.72,160.77,160.23,160.35,52515.0,145.5607,145.606,145.1169,145.2256,52515.0
2022-05-20 10:30:00,160.35,160.61,160.13,160.53,28458.0,145.2256,145.461,145.0263,145.3886,28458.0
2022-05-20 10:35:00,160.53,160.56,160.34,160.55,15853.0,145.3886,145.4158,145.2165,145.4067,15853.0
2022-05-20 10:40:00,160.54,160.84,160.54,160.61,23833.0,145.3977,145.6694,145.3977,145.461,23833.0
2022-05-20 10:45:00,160.64,160.79,160.52,160.69,17730.0,145.4882,145.6241,145.3795,145.5335,17730.0
2022-05-20 10:50:00,160.76,160.82,160.35,160.35,25464.0,145.5969,145.6512,145.2256,145.2256,25464.0
2022-05-20 10:55:00,160.33,160.55,160.28,160.45,47406.0,145.2075,145.4067,145.1622,145.3161,47406.0
2022-05-20 11:00:00,160.4,160.4,160.22,160.32,27161.0,145.2709,145.2709,145.1078,145.1984,27161.0
2022-05-20 11:05:00,160.32,160.54,160.11,160.11,35398.0,145.1984,145.3977,145.0082,145.0082,35398.0
2022-05-20 11:10:00,160.11,160.3,159.86,160.02,24168.0,145.0082,145.1803,144.7818,144.9267,24168.0
2022-05-20 11:15:00,160.04,160.12,159.97,160.08,23770.0,144.9448,145.0173,144.8814,144.981,23770.0
2022-05-20 11:20:00,160.09,160.19,159.87,160.03,23146.0,144.9901,145.0807,144.7908,144.9358,23146.0
2022-05-20 11:25:00,160.04,160.34,160.04,160.23,20736.0,144.9448,145.2165,144.9448,145.1169,20736.0
2022-05-20 11:30:00,160.23,160.53,160.23,160.5,19227.0,145.1169,145.3886,145.1169,145.3614,19227.0
2022-05-20 11:35:00,160.5,160.63,160.29,160.31,19468.0,145.3614,145.4792,145.1712,145.1893,19468.0
2022-05-20 11:40:00,160.36,160.53,160.14,160.17,26320.0,145.2346,145.3886,145.0354,145.0626,26320.0
2022-05-20 11:45:00,160.17,160.49,160.16,160.49,18950.0,145.0626,145.3524,145.0535,145.3524,18950.0
2022-05-20 11:50:00,160.5,160.56,160.24,160.24,19131.0,145.3614,145.4158,145.1259,145.1259,19131.0
2022-05-20 11:55:00,160.27,160.45,160.23,160.34,14541.0,145.1531,145.3161,145.1169,145.2165,14541.0
2022-05-20 12:00:00,160.33,160.56,160.33,160.51,16261.0,145.2075,145.4158,145.2075,145.3705,16261.0
2022-05-20 12:05:00,160.51,160.62,160.03,160.03,31601.0,145.3705,145.4701,144.9358,144.9358,31601.0
2022-05-20 12:10:00,160.06,160.1,159.62,160.08,46778.0,144.9629,144.9992,144.5644,144.981,46778.0
2022-05-20 12:15:00,160.11,160.18,159.96,160.12,21323.0,145.0082,145.0716,144.8724,145.0173,21323.0
2022-05-20 12:20:00,160.1,160.43,160.09,160.36,18420.0,144.9992,145.298,144.9901,145.2346,18420.0
2022-05-20 12:25:00,160.36,160.57,160.27,160.56,16605.0,145.2346,145.4248,145.1531,145.4158,16605.0
2022-05-20 12:30:00,160.53,160.72,160.34,160.34,26051.0,145.3886,145.5607,145.2165,145.2165,26051.0
2022-05-20 12:35:00,160.32,160.49,160.24,160.4,22116.0,145.1984,145.3524,145.1259,145.2709,22116.0
2022-05-20 12:40:00,160.38,160.41,160.25,160.25,15483.0,145.2527,145.2799,145.135,145.135,15483.0
2022-05-20 12:45:00,160.25,160.51,160.14,160.45,14243.0,145.135,145.3705,145.0354,145.3161,14243.0
2022-05-20 12:50:00,160.48,160.8,160.39,160.75,22592.0,145.3433,145.6331,145.2618,145.5878,22592.0
2022-05-20 12:55:00,160.73,160.99,160.7,160.9,39156.0,145.5697,145.8052,145.5426,145.7237,39156.0
2022-05-20 13:00:00,160.91,160.92,160.6,160.8,21128.0,145.7328,145.7418,145.452,145.6331,21128.0
2022-05-20 13:05:00,160.78,160.94,160.33,160.4,22222.0,145.615,145.7599,145.2075,145.2709,22222.0
2022-05-20 13:10:00,160.4,160.47,160.12,160.29,25427.0,145.2709,145.3343,145.0173,145.1712,25427.0
2022-05-20 13:15:00,160.34,160.42,160.27,160.28,15378.0,145.2165,145.289,145.1531,145.1622,15378.0
2022-05-20 13:20:00,160.28,160.46,160.19,160.34,15335.0,145.1622,145.3252,145.0807,145.2165,15335.0
2022-05-20 13:25:00,160.33,160.57,160.31,160.46,17969.0,145.2075,145.4248,145.1893,145.3252,17969.0
2022-05-20 13:30:00,160.43,160.91,160.43,160.88,22650.0,145.298,145.7328,145.298,145.7056,22650.0
2022-05-20 13:35:00,160.86,161.19,160.78,161.09,20545.0,145.6875,145.9863,145.615,145.8958,20545.0
2022-05-20 13:40:00,161.07,161.32,160.91,161.2,20184.0,145.8777,146.1041,145.7328,145.9954,20184.0
2022-05-20 13:45:00,161.2,161.58,161.15,161.39,17144.0,145.9954,146.3396,145.9501,146.1675,17144.0
2022-05-20 13:50:00,161.38,161.65,161.24,161.52,26221.0,146.1584,146.403,146.0316,146.2852,26221.0
2022-05-20 13:55:00,161.55,161.71,161.37,161.48,42190.0,146.3124,146.4573,146.1494,146.249,42190.0
2022-05-20 14:00:00,161.48,161.64,161.43,161.47,19556.0,146.249,146.3939,146.2037,146.2399,19556.0
2022-05-20 14:05:00,161.46,161.51,161.3,161.44,16394.0,146.2309,146.2762,146.086,146.2128,16394.0
2022-05-20 14:10:00,161.47,161.67,161.46,161.46,18675.0,146.2399,146.4211,146.2309,146.2309,18675.0
2022-05-20 14:15:00,161.46,161.56,161.22,161.38,15543.0,146.2309,146.3214,146.0135,146.1584,15543.0
2022-05-20 14:20:00,161.37,161.45,161.15,161.31,15872.0,146.1494,146.2218,145.9501,146.095,15872.0
2022-05-20 14:25:00,161.28,161.47,161.25,161.39,13573.0,146.0679,146.2399,146.0407,146.1675,13573.0
2022-05-20 14:30:00,161.4,161.54,161.1,161.23,20734.0,146.1765,146.3033,145.9048,146.0226,20734.0
2022-05-20 14:35:00,161.24,161.4,161.24,161.27,13039.0,146.0316,146.1765,146.0316,146.0588,13039.0
2022-05-20 14:40:00,161.25,161.73,161.22,161.7,25898.0,146.0407,146.4754,146.0135,146.4482,25898.0
2022-05-20 14:45:00,161.68,161.68,161.45,161.59,19270.0,146.4301,146.4301,146.2218,146.3486,19270.0
2022-05-20 14:50:00,161.64,161.88,161.52,161.72,33110.0,146.3939,146.6113,146.2852,146.4664,33110.0
2022-05-20 14:55:00,161.7,161.78,161.62,161.63,28713.0,146.4482,146.5207,146.3758,146.3848,28713.0
2022-05-20 15:00:00,161.64,161.82,161.35,161.43,19531.0,146.3939,146.5569,146.1313,146.2037,19531.0
2022-05-20 15:05:00,161.45,161.5,161.23,161.34,17280.0,146.2218,146.2671,146.0226,146.1222,17280.0
2022-05-20 15:10:00,161.35,161.42,161.29,161.42,18679.0,146.1313,146.1946,146.0769,146.1946,18679.0
2022-05-20 15:15:00,161.44,161.71,161.44,161.61,23149.0,146.2128,146.4573,146.2128,146.3667,23149.0
2022-05-20 15:20:00,161.62,161.8,161.48,161.54,21751.0,146.3758,146.5388,146.249,146.3033,21751.0
2022-05-20 15:25:00,161.61,161.94,161.55,161.92,30138.0,146.3667,146.6656,146.3124,146.6475,30138.0
2022-05-20 15:30:00,161.92,162.22,161.67,162.19,70398.0,146.6475,146.9192,146.4211,146.892,70398.0
2022-05-20 15:35:00,162.17,162.87,162.08,162.46,67913.0,146.8739,147.5079,146.7924,147.1366,67913.0
2022-05-20 15:40:00,162.49,163.06,162.47,162.59,112565.0,147.1637,147.68,147.1456,147.2543,112565.0
2022-05-20 15:45:00,162.63,162.63,162.22,162.44,133939.0,147.2905,147.2905,146.9192,147.1184,133939.0
2022-05-20 15:50:00,162.47,162.57,162.0,162.14,259111.0,147.1456,147.2362,146.7199,146.8467,259111.0
2022-05-20 15:55:00,162.16,162.38,161.99,162.2,279749.0,146.8649,147.0641,146.7109,146.9011,279749.0
2022-05-23 09:30:00,164.26,164.72,164.0,164.66,149354.0,148.7668,149.1834,148.5313,149.129,149354.0
2022-05-23 09:35:00,164.63,164.75,163.57,164.3,47467.0,149.1019,149.2106,148.1419,148.803,47467.0
2022-05-23 09:40:00,164.25,164.51,163.88,164.15,32213.0,148.7577,148.9932,148.4226,148.6672,32213.0
2022-05-23 09:45:00,164.19,164.78,164.14,164.58,49963.0,148.7034,149.2377,148.6581,149.0566,49963.0
2022-05-23 09:50:00,164.58,164.81,164.23,164.6,38633.0,149.0566,149.2649,148.7396,149.0747,38633.0
2022-05-23 09:55:00,164.63,165.23,164.63,165.18,34274.0,149.1019,149.6453,149.1019,149.6,34274.0
2022-05-23 10:00:00,165.17,165.17,164.5,164.89,29938.0,149.5909,149.5909,148.9841,149.3374,29938.0
2022-05-23 10:05:00,164.96,165.24,164.92,165.22,30212.0,149.4008,149.6543,149.3645,149.6362,30212.0
2022-05-23 10:10:00,165.18,165.28,164.96,165.09,40931.0,149.6,149.6906,149.4008,149.5185,40931.0
2022-05-23 10:15:00,165.06,165.31,164.83,164.84,33053.0,149.4913,149.7177,149.283,149.2921,33053.0
2022-05-23 10:20:00,164.87,165.24,164.72,165.17,37949.0,149.3192,149.6543,149.1834,149.5909,37949.0
2022-05-23 10:25:00,165.26,165.66,165.1,165.66,38983.0,149.6725,150.0347,149.5275,150.0347,38983.0
2022-05-23 10:30:00,165.66,165.74,165.18,165.22,38646.0,150.0347,150.1072,149.6,149.6362,38646.0
2022-05-23 10:35:00,165.24,165.89,165.24,165.89,34507.0,149.6543,150.243,149.6543,150.243,34507.0
2022-05-23 10:40:00,165.93,165.99,165.72,165.82,38167.0,150.2793,150.3336,150.0891,150.1796,38167.0
2022-05-23 10:45:00,165.83,165.86,165.52,165.62,43118.0,150.1887,150.2159,149.9079,149.9985,43118.0
2022-05-23 10:50:00,165.61,165.92,165.41,165.76,40815.0,149.9894,150.2702,149.8083,150.1253,40815.0
2022-05-23 10:55:00,165.75,165.9,165.68,165.73,21504.0,150.1162,150.2521,150.0528,150.0981,21504.0
2022-05-23 11:00:00,165.74,166.04,165.68,165.95,27422.0,150.1072,150.3789,150.0528,150.2974,27422.0
2022-05-23 11:05:00,165.93,166.22,165.79,166.21,26507.0,150.2793,150.5419,150.1525,150.5329,26507.0
2022-05-23 11:10:00,166.24,166.49,166.11,166.46,30837.0,150.56,150.7864,150.4423,150.7593,30837.0
2022-05-23 11:15:00,166.48,166.65,166.44,166.64,23979.0,150.7774,150.9313,150.7412,150.9223,23979.0
2022-05-23 11:20:00,166.61,166.66,166.19,166.46,21203.0,150.8951,150.9404,150.5147,150.7593,21203.0
2022-05-23 11:25:00,166.44,166.59,166.18,166.56,18982.0,150.7412,150.877,150.5057,150.8498,18982.0
2022-05-23 11:30:00,166.59,166.95,166.47,166.89,31639.0,150.877,151.2031,150.7683,151.1487,31639.0
2022-05-23 11:35:00,166.91,166.94,166.71,166.73,20677.0,151.1668,151.194,150.9857,151.0038,20677.0
2022-05-23 11:40:00,166.73,166.8,166.64,166.64,20667.0,151.0038,151.0672,150.9223,150.9223,20667.0
2022-05-23 11:45:00,166.58,166.82,166.57,166.7,14891.0,150.868,151.0853,150.8589,150.9766,14891.0
2022-05-23 11:50:00,166.76,166.76,166.47,166.55,16336.0,151.031,151.031,150.7683,150.8408,16336.0
2022-05-23 11:55:00,166.57,166.62,166.45,166.48,17657.0,150.8589,150.9042,150.7502,150.7774,17657.0
2022-05-23 12:00:00,166.47,166.55,166.32,166.44,13585.0,150.7683,150.8408,150.6325,150.7412,13585.0
2022-05-23 12:05:00,166.43,166.44,166.27,166.35,12641.0,150.7321,150.7412,150.5872,150.6596,12641.0
2022-05-23 12:10:00,166.36,166.4,166.28,166.4,11410.0,150.6687,150.7049,150.5962,150.7049,11410.0
2022-05-23 12:15:00,166.43,166.49,166.33,166.45,14517.0,150.7321,150.7864,150.6415,150.7502,14517.0
2022-05-23 12:20:00,166.43,166.49,166.36,166.49,14623.0,150.7321,150.7864,150.6687,150.7864,14623.0
2022-05-23 12:25:00,166.49,166.49,166.22,166.23,9677.0,150.7864,150.7864,150.5419,150.551,9677.0
2022-05-23 12:30:00,166.23,166.36,166.13,166.17,22991.0,150.551,150.6687,150.4604,150.4966,22991.0
2022-05-23 12:35:00,166.2,166.25,166.11,166.22,11317.0,150.5238,150.5691,150.4423,150.5419,11317.0
2022-05-23 12:40:00,166.25,166.27,166.06,166.14,23827.0,150.5691,150.5872,150.397,150.4695,23827.0
2022-05-23 12:45:00,166.13,166.18,165.8,165.81,17761.0,150.4604,150.5057,150.1615,150.1706,17761.0
2022-05-23 12:50:00,165.81,165.93,165.75,165.89,17749.0,150.1706,150.2793,150.1162,150.243,17749.0
2022-05-23 12:55:00,165.88,166.18,165.83,166.18,15258.0,150.234,150.5057,150.1887,150.5057,15258.0
2022-05-23 13:00:00,166.2,166.23,166.03,166.21,14703.0,150.5238,150.551,150.3698,150.5329,14703.0
2022-05-23 13:05:00,166.15,166.2,165.92,166.2,20318.0,150.4785,150.5238,150.2702,150.5238,20318.0
2022-05-23 13:10:00,166.16,166.16,165.84,165.93,12652.0,150.4876,150.4876,150.1977,150.2793,12652.0
2022-05-23 13:15:00,165.94,165.94,165.6,165.72,31870.0,150.2883,150.2883,149.9804,150.0891,31870.0
2022-05-23 13:20:00,165.72,165.82,165.59,165.71,17142.0,150.0891,150.1796,149.9713,150.08,17142.0
2022-05-23 13:25:00,165.69,165.88,165.69,165.81,11982.0,150.0619,150.234,150.0619,150.1706,11982.0
2022-05-23 13:30:00,165.82,166.03,165.69,165.86,13049.0,150.1796,150.3698,150.0619,150.2159,13049.0
2022-05-23 13:35:00,165.84,165.95,165.8,165.91,13040.0,150.1977,150.2974,150.1615,150.2611,13040.0
2022-05-23 13:40:00,165.93,166.06,165.89,166.02,17449.0,150.2793,150.397,150.243,150.3608,17449.0
2022-05-23 13:45:00,166.02,166.34,165.98,166.3,15125.0,150.3608,150.6506,150.3245,150.6144,15125.0
2022-05-23 13:50:00,166.29,166.38,166.06,166.08,15310.0,150.6053,150.6868,150.397,150.4151,15310.0
2022-05-23 13:55:00,166.1,166.22,166.1,166.21,21019.0,150.4332,150.5419,150.4332,150.5329,21019.0
2022-05-23 14:00:00,166.24,166.29,166.1,166.27,11558.0,150.56,150.6053,150.4332,150.5872,11558.0
2022-05-23 14:05:00,166.27,166.38,166.21,166.28,13619.0,150.5872,150.6868,150.5329,150.5962,13619.0
2022-05-23 14:10:00,166.31,166.42,166.25,166.36,20605.0,150.6234,150.723,150.5691,150.6687,20605.0
2022-05-23 14:15:00,166.36,166.36,166.18,166.2,11991.0,150.6687,150.6687,150.5057,150.5238,11991.0
2022-05-23 14:20:00,166.19,166.19,166.05,166.17,18970.0,150.5147,150.5147,150.3879,150.4966,18970.0
2022-05-23 14:25:00,166.18,166.19,166.04,166.13,16129.0,150.5057,150.5147,150.3789,150.4604,16129.0
2022-05-23 14:30:00,166.12,166.13,165.99,166.0,16018.0,150.4513,150.4604,150.3336,150.3427,16018.0
2022-05-23 14:35:00,165.98,166.06,165.95,165.99,16198.0,150.3245,150.397,150.2974,150.3336,16198.0
2022-05-23 14:40:00,165.98,166.07,165.89,166.07,14245.0,150.3245,150.4061,150.243,150.4061,14245.0
2022-05-23 14:45:00,166.1,166.11,165.85,165.95,20649.0,150.4332,150.4423,150.2068,150.2974,20649.0
2022-05-23 14:50:00,165.95,166.04,165.74,165.86,15765.0,150.2974,150.3789,150.1072,150.2159,15765.0
2022-05-23 14:55:00,165.86,165.87,165.62,165.64,19035.0,150.2159,150.2249,149.9985,150.0166,19035.0
2022-05-23 15:00:00,165.62,165.77,165.58,165.7,20309.0,149.9985,150.1344,149.9623,150.071,20309.0
2022-05-23 15:05:00,165.72,165.83,165.66,165.82,15555.0,150.0891,150.1887,150.0347,150.1796,15555.0
2022-05-23 15:10:00,165.83,165.83,165.56,165.64,17582.0,150.1887,150.1887,149.9442,150.0166,17582.0
2022-05-23 15:15:00,165.64,165.82,165.6,165.82,22165.0,150.0166,150.1796,149.9804,150.1796,22165.0
2022-05-23 15:20:00,165.82,165.91,165.62,165.75,56206.0,150.1796,150.2611,149.9985,150.1162,56206.0
2022-05-23 15:25:00,165.78,165.86,165.69,165.83,28940.0,150.1434,150.2159,150.0619,150.1887,28940.0
2022-05-23 15:30:00,165.83,165.97,165.78,165.87,40537.0,150.1887,150.3155,150.1434,150.2249,40537.0
2022-05-23 15:35:00,165.88,166.05,165.58,165.6,35503.0,150.234,150.3879,149.9623,149.9804,35503.0
2022-05-23 15:40:00,165.6,165.78,165.47,165.56,40967.0,149.9804,150.1434,149.8626,149.9442,40967.0
2022-05-23 15:45:00,165.55,165.55,165.36,165.42,63854.0,149.9351,149.9351,149.763,149.8174,63854.0
2022-05-23 15:50:00,165.49,165.84,165.41,165.43,88127.0,149.8808,150.1977,149.8083,149.8264,88127.0
2022-05-23 15:55:00,165.45,165.67,165.4,165.67,184156.0,149.8445,150.0438,149.7993,150.0438,184156.0
2022-05-24 09:30:00,166.13,166.45,165.69,166.04,167114.0,150.4604,150.7502,150.0619,150.3789,167114.0
2022-05-24 09:35:00,165.98,166.63,165.7,166.35,62958.0,150.3245,150.9132,150.071,150.6596,62958.0
2022-05-24 09:40:00,166.34,166.6,165.95,166.58,72049.0,150.6506,150.8861,150.2974,150.868,72049.0
2022-05-24 09:45:00,166.58,167.47,166.55,167.2,102887.0,150.868,151.674,150.8408,151.4295,102887.0
2022-05-24 09:50:00,167.22,167.72,167.09,167.12,67497.0,151.4476,151.9004,151.3298,151.357,67497.0
2022-05-24 09:55:00,167.07,167.71,167.07,167.63,37531.0,151.3117,151.8914,151.3117,151.8189,37531.0
2022-05-24 10:00:00,167.61,167.75,167.16,167.23,57333.0,151.8008,151.9276,151.3932,151.4566,57333.0
2022-05-24 10:05:00,167.29,167.54,166.98,167.15,28098.0,151.511,151.7374,151.2302,151.3842,28098.0
2022-05-24 10:10:00,167.18,167.35,166.96,167.11,28873.0,151.4114,151.5653,151.2121,151.348,28873.0
2022-05-24 10:15:00,167.07,167.18,166.62,166.76,34858.0,151.3117,151.4114,150.9042,151.031,34858.0
2022-05-24 10:20:00,166.74,166.93,166.55,166.7,27239.0,151.0129,151.1849,150.8408,150.9766,27239.0
2022-05-24 10:25:00,166.71,166.85,166.32,166.42,22449.0,150.9857,151.1125,150.6325,150.723,22449.0
2022-05-24 10:30:00,166.42,166.46,166.22,166.41,33390.0,150.723,150.7593,150.5419,150.714,33390.0
2022-05-24 10:35:00,166.38,166.62,166.28,166.49,19094.0,150.6868,150.9042,150.5962,150.7864,19094.0
2022-05-24 10:40:00,166.5,166.65,166.12,166.12,27218.0,150.7955,150.9313,150.4513,150.4513,27218.0
2022-05-24 10:45:00,166.15,166.49,165.96,166.11,21655.0,150.4785,150.7864,150.3064,150.4423,21655.0
2022-05-24 10:50:00,166.12,166.35,166.02,166.25,39103.0,150.4513,150.6596,150.3608,150.5691,39103.0
2022-05-24 10:55:00,166.25,166.46,166.18,166.45,21255.0,150.5691,150.7593,150.5057,150.7502,21255.0
2022-05-24 11:00:00,166.44,166.63,166.41,166.41,22968.0,150.7412,150.9132,150.714,150.714,22968.0
2022-05-24 11:05:00,166.41,166.57,166.3,166.45,24886.0,150.714,150.8589,150.6144,150.7502,24886.0
2022-05-24 11:10:00,166.42,166.53,166.31,166.36,16289.0,150.723,150.8227,150.6234,150.6687,16289.0
2022-05-24 11:15:00,166.34,166.46,166.07,166.17,17101.0,150.6506,150.7593,150.4061,150.4966,17101.0
2022-05-24 11:20:00,166.17,166.17,165.96,166.04,13212.0,150.4966,150.4966,150.3064,150.3789,13212.0
2022-05-24 11:25:00,166.03,166.11,165.78,165.79,22337.0,150.3698,150.4423,150.1434,150.1525,22337.0
2022-05-24 11:30:00,165.78,165.97,165.75,165.94,22250.0,150.1434,150.3155,150.1162,150.2883,22250.0
2022-05-24 11:35:00,165.9,165.92,165.74,165.86,17078.0,150.2521,150.2702,150.1072,150.2159,17078.0
2022-05-24 11:40:00,165.87,166.06,165.64,166.0,22924.0,150.2249,150.397,150.0166,150.3427,22924.0
2022-05-24 11:45:00,166.0,166.23,165.93,166.21,33642.0,150.3427,150.551,150.2793,150.5329,33642.0
2022-05-24 11:50:00,166.21,166.27,166.11,166.15,25399.0,150.5329,150.5872,150.4423,150.4785,25399.0
2022-05-24 11:55:00,166.19,166.55,166.13,166.33,20252.0,150.5147,150.8408,150.4604,150.6415,20252.0
2022-05-24 12:00:00,166.27,166.37,166.07,166.16,13567.0,150.5872,150.6778,150.4061,150.4876,13567.0
2022-05-24 12:05:00,166.18,166.24,166.0,166.23,14269.0,150.5057,150.56,150.3427,150.551,14269.0
2022-05-24 12:10:00,166.26,166.38,166.12,166.14,14183.0,150.5781,150.6868,150.4513,150.4695,14183.0
2022-05-24 12:15:00,166.2,166.46,166.03,166.07,61842.0,150.5238,150.7593,150.3698,150.4061,61842.0
2022-05-24 12:20:00,166.07,166.09,165.85,165.91,23726.0,150.4061,150.4242,150.2068,150.2611,23726.0
2022-05-24 12:25:00,165.94,166.09,165.72,165.73,29696.0,150.2883,150.4242,150.0891,150.0981,29696.0
2022-05-24 12:30:00,165.72,165.79,165.41,165.45,17989.0,150.0891,150.1525,149.8083,149.8445,17989.0
2022-05-24 12:35:00,165.46,165.53,165.22,165.26,17273.0,149.8536,149.917,149.6362,149.6725,17273.0
2022-05-24 12:40:00,165.22,165.49,165.15,165.4,17062.0,149.6362,149.8808,149.5728,149.7993,17062.0
2022-05-24 12:45:00,165.4,165.65,165.36,165.63,14653.0,149.7993,150.0257,149.763,150.0076,14653.0
2022-05-24 12:50:00,165.62,165.76,165.62,165.75,16401.0,149.9985,150.1253,149.9985,150.1162,16401.0
2022-05-24 12:55:00,165.77,166.17,165.77,165.94,25757.0,150.1344,150.4966,150.1344,150.2883,25757.0
2022-05-24 13:00:00,165.93,165.93,165.43,165.48,14052.0,150.2793,150.2793,149.8264,149.8717,14052.0
2022-05-24 13:05:00,165.47,165.58,165.42,165.47,25198.0,149.8626,149.9623,149.8174,149.8626,25198.0
2022-05-24 13:10:00,165.45,165.62,165.44,165.54,14828.0,149.8445,149.9985,149.8355,149.926,14828.0
2022-05-24 13:15:00,165.53,165.74,165.45,165.62,17935.0,149.917,150.1072,149.8445,149.9985,17935.0
2022-05-24 13:20:00,165.6,165.64,165.4,165.54,13096.0,149.9804,150.0166,149.7993,149.926,13096.0
2022-05-24 13:25:00,165.53,165.82,165.51,165.8,14350.0,149.917,150.1796,149.8989,150.1615,14350.0
2022-05-24 13:30:00,165.7,165.7,165.42,165.58,12399.0,150.071,150.071,149.8174,149.9623,12399.0
2022-05-24 13:35:00,165.59,165.79,165.49,165.72,17451.0,149.9713,150.1525,149.8808,150.0891,17451.0
2022-05-24 13:40:00,165.72,166.01,165.72,165.98,28796.0,150.0891,150.3517,150.0891,150.3245,28796.0
2022-05-24 13:45:00,165.99,166.28,165.99,166.27,21863.0,150.3336,150.5962,150.3336,150.5872,21863.0
2022-05-24 13:50:00,166.27,166.29,166.15,166.21,15561.0,150.5872,150.6053,150.4785,150.5329,15561.0
2022-05-24 13:55:00,166.24,166.35,166.17,166.25,17086.0,150.56,150.6596,150.4966,150.5691,17086.0
2022-05-24 14:00:00,166.26,166.28,166.03,166.04,12469.0,150.5781,150.5962,150.3698,150.3789,12469.0
2022-05-24 14:05:00,166.04,166.36,166.01,166.36,29413.0,150.3789,150.6687,150.3517,150.6687,29413.0
2022-05-24 14:10:00,166.33,166.44,166.18,166.24,50258.0,150.6415,150.7412,150.5057,150.56,50258.0
2022-05-24 14:15:00,166.25,166.27,165.95,166.02,34317.0,150.5691,150.5872,150.2974,150.3608,34317.0
2022-05-24 14:20:00,165.98,166.18,165.91,166.17,19697.0,150.3245,150.5057,150.2611,150.4966,19697.0
2022-05-24 14:25:00,166.21,166.36,166.19,166.23,25331.0,150.5329,150.6687,150.5147,150.551,25331.0
2022-05-24 14:30:00,166.2,166.49,166.2,166.46,96950.0,150.5238,150.7864,150.5238,150.7593,96950.0
2022-05-24 14:35:00,166.48,166.84,166.48,166.81,36182.0,150.7774,151.1034,150.7774,151.0763,36182.0
2022-05-24 14:40:00,166.83,166.87,166.28,166.32,49550.0,151.0944,151.1306,150.5962,150.6325,49550.0
2022-05-24 14:45:00,166.33,166.35,165.81,165.89,36824.0,150.6415,150.6596,150.1706,150.243,36824.0
2022-05-24 14:50:00,165.86,165.9,165.71,165.78,21571.0,150.2159,150.2521,150.08,150.1434,21571.0
2022-05-24 14:55:00,165.78,165.94,165.65,165.89,22661.0,150.1434,150.2883,150.0257,150.243,22661.0
2022-05-24 15:00:00,165.88,166.48,165.87,166.38,19957.0,150.234,150.7774,150.2249,150.6868,19957.0
2022-05-24 15:05:00,166.38,166.53,166.36,166.49,21278.0,150.6868,150.8227,150.6687,150.7864,21278.0
2022-05-24 15:10:00,166.47,166.79,166.47,166.75,31798.0,150.7683,151.0581,150.7683,151.0219,31798.0
2022-05-24 15:15:00,166.76,166.93,166.65,166.9,27342.0,151.031,151.1849,150.9313,151.1578,27342.0
2022-05-24 15:20:00,166.92,167.01,166.73,166.89,41741.0,151.1759,151.2574,151.0038,151.1487,41741.0
2022-05-24 15:25:00,166.88,167.2,166.77,167.2,101056.0,151.1397,151.4295,151.04,151.4295,101056.0
2022-05-24 15:30:00,167.2,167.39,167.1,167.32,50249.0,151.4295,151.6016,151.3389,151.5382,50249.0
2022-05-24 15:35:00,167.34,167.93,167.34,167.75,74240.0,151.5563,152.0906,151.5563,151.9276,74240.0
2022-05-24 15:40:00,167.78,168.01,167.65,167.9,62739.0,151.9548,152.1631,151.837,152.0634,62739.0
2022-05-24 15:45:00,167.88,168.26,167.86,168.09,88272.0,152.0453,152.3895,152.0272,152.2355,88272.0
2022-05-24 15:50:00,168.13,168.21,167.63,167.67,131884.0,152.2718,152.3442,151.8189,151.8551,131884.0
2022-05-24 15:55:00,167.68,167.91,167.55,167.87,367102.0,151.8642,152.0725,151.7465,152.0363,367102.0
2022-05-25 09:30:00,167.83,168.09,167.08,167.17,107802.0,152.0,152.2355,151.3208,151.4023,107802.0
2022-05-25 09:35:00,167.15,167.77,166.96,167.77,59971.0,151.3842,151.9457,151.2121,151.9457,59971.0
2022-05-25 09:40:00,167.81,168.36,167.61,167.87,32688.0,151.9819,152.4801,151.8008,152.0363,32688.0
2022-05-25 09:45:00,167.9,168.11,167.51,167.68,33394.0,152.0634,152.2536,151.7102,151.8642,33394.0
2022-05-25 09:50:00,167.99,168.76,167.99,168.6,35314.0,152.145,152.8423,152.145,152.6974,35314.0
2022-05-25 09:55:00,168.62,168.75,168.09,168.22,45735.0,152.7155,152.8333,152.2355,152.3533,45735.0
2022-05-25 10:00:00,168.24,168.72,168.09,168.36,27343.0,152.3714,152.8061,152.2355,152.4801,27343.0
2022-05-25 10:05:00,168.38,168.92,168.33,168.74,30841.0,152.4982,152.9872,152.4529,152.8242,30841.0
2022-05-25 10:10:00,168.71,168.86,168.48,168.82,55204.0,152.797,152.9329,152.5887,152.8967,55204.0
2022-05-25 10:15:00,168.8,169.29,168.53,169.06,40767.0,152.8786,153.3223,152.634,153.114,40767.0
2022-05-25 10:20:00,169.08,169.13,168.72,168.74,30044.0,153.1321,153.1774,152.8061,152.8242,30044.0
2022-05-25 10:25:00,168.75,168.98,168.62,168.85,21666.0,152.8333,153.0416,152.7155,152.9238,21666.0
2022-05-25 10:30:00,168.86,168.97,168.61,168.79,31899.0,152.9329,153.0325,152.7065,152.8695,31899.0
2022-05-25 10:35:00,168.83,169.07,168.68,169.07,20869.0,152.9057,153.1231,152.7699,153.1231,20869.0
2022-05-25 10:40:00,169.07,169.19,168.64,168.88,28717.0,153.1231,153.2318,152.7336,152.951,28717.0
2022-05-25 10:45:00,168.85,168.85,168.6,168.74,52667.0,152.9238,152.9238,152.6974,152.8242,52667.0
2022-05-25 10:50:00,168.72,168.81,168.55,168.57,32198.0,152.8061,152.8876,152.6521,152.6703,32198.0
2022-05-25 10:55:00,168.58,168.88,168.55,168.7,23178.0,152.6793,152.951,152.6521,152.788,23178.0
2022-05-25 11:00:00,168.71,168.85,168.6,168.77,41770.0,152.797,152.9238,152.6974,152.8514,41770.0
2022-05-25 11:05:00,168.8,169.05,168.74,168.97,98003.0,152.8786,153.105,152.8242,153.0325,98003.0
2022-05-25 11:10:00,168.98,169.28,168.9,169.09,23608.0,153.0416,153.3133,152.9691,153.1412,23608.0
2022-05-25 11:15:00,169.1,169.26,169.09,169.25,15641.0,153.1503,153.2952,153.1412,153.2861,15641.0
2022-05-25 11:20:00,169.24,169.49,169.17,169.39,20353.0,153.2771,153.5035,153.2137,153.4129,20353.0
2022-05-25 11:25:00,169.37,169.38,169.01,169.16,26527.0,153.3948,153.4039,153.0688,153.2046,26527.0
2022-05-25 11:30:00,169.12,169.16,168.92,168.99,26645.0,153.1684,153.2046,152.9872,153.0506,26645.0
2022-05-25 11:35:00,168.97,169.01,168.58,168.62,24948.0,153.0325,153.0688,152.6793,152.7155,24948.0
2022-05-25 11:40:00,168.6,168.82,168.53,168.82,15416.0,152.6974,152.8967,152.634,152.8967,15416.0
2022-05-25 11:45:00,168.84,168.87,168.72,168.72,11727.0,152.9148,152.942,152.8061,152.8061,11727.0
2022-05-25 11:50:00,168.72,168.87,168.72,168.8,12632.0,152.8061,152.942,152.8061,152.8786,12632.0
2022-05-25 11:55:00,168.8,168.93,168.77,168.78,16486.0,152.8786,152.9963,152.8514,152.8604,16486.0
2022-05-25 12:00:00,168.81,169.01,168.81,168.86,15479.0,152.8876,153.0688,152.8876,152.9329,15479.0
2022-05-25 12:05:00,168.93,168.98,168.64,168.71,18677.0,152.9963,153.0416,152.7336,152.797,18677.0
2022-05-25 12:10:00,168.75,168.87,168.58,168.75,18734.0,152.8333,152.942,152.6793,152.8333,18734.0
2022-05-25 12:15:00,168.73,168.78,168.48,168.56,19477.0,152.8152,152.8604,152.5887,152.6612,19477.0
2022-05-25 12:20:00,168.55,168.55,168.14,168.14,20807.0,152.6521,152.6521,152.2808,152.2808,20807.0
2022-05-25 12:25:00,168.15,168.17,167.95,168.12,10285.0,152.2899,152.308,152.1087,152.2627,10285.0
2022-05-25 12:30:00,168.17,168.25,168.05,168.09,8650.0,152.308,152.3804,152.1993,152.2355,8650.0
2022-05-25 12:35:00,168.08,168.15,167.9,168.02,14381.0,152.2265,152.2899,152.0634,152.1721,14381.0
2022-05-25 12:40:00,168.02,168.2,168.02,168.19,9812.0,152.1721,152.3352,152.1721,152.3261,9812.0
2022-05-25 12:45:00,168.21,168.34,168.15,168.27,18539.0,152.3442,152.4619,152.2899,152.3985,18539.0
2022-05-25 12:50:00,168.2,168.23,167.92,167.95,18719.0,152.3352,152.3623,152.0816,152.1087,18719.0
2022-05-25 12:55:00,167.96,168.05,167.78,168.03,19027.0,152.1178,152.1993,151.9548,152.1812,19027.0
2022-05-25 13:00:00,168.01,168.03,167.86,167.95,27131.0,152.1631,152.1812,152.0272,152.1087,27131.0
2022-05-25 13:05:00,167.96,168.12,167.94,167.98,16180.0,152.1178,152.2627,152.0997,152.1359,16180.0
2022-05-25 13:10:00,168.02,168.02,167.78,167.91,11605.0,152.1721,152.1721,151.9548,152.0725,11605.0
2022-05-25 13:15:00,167.92,168.18,167.92,168.09,13293.0,152.0816,152.317,152.0816,152.2355,13293.0
2022-05-25 13:20:00,168.08,168.1,167.83,167.9,31572.0,152.2265,152.2446,152.0,152.0634,31572.0
2022-05-25 13:25:00,167.89,168.0,167.73,167.94,37443.0,152.0544,152.154,151.9095,152.0997,37443.0
2022-05-25 13:30:00,167.93,168.04,167.86,167.94,29986.0,152.0906,152.1902,152.0272,152.0997,29986.0
2022-05-25 13:35:00,167.9,168.11,167.82,167.82,35389.0,152.0634,152.2536,151.991,151.991,35389.0
2022-05-25 13:40:00,167.85,167.96,167.8,167.88,9150.0,152.0182,152.1178,151.9729,152.0453,9150.0
2022-05-25 13:45:00,167.94,167.97,167.87,167.91,26223.0,152.0997,152.1268,152.0363,152.0725,26223.0
2022-05-25 13:50:00,167.92,167.92,167.66,167.69,33032.0,152.0816,152.0816,151.8461,151.8733,33032.0
2022-05-25 13:55:00,167.7,167.86,167.63,167.73,17412.0,151.8823,152.0272,151.8189,151.9095,17412.0
2022-05-25 14:00:00,167.71,168.14,167.62,168.04,42583.0,151.8914,152.2808,151.8099,152.1902,42583.0
2022-05-25 14:05:00,168.05,168.15,167.25,167.64,31710.0,152.1993,152.2899,151.4748,151.828,31710.0
2022-05-25 14:10:00,167.71,168.02,167.6,167.87,30458.0,151.8914,152.1721,151.7917,152.0363,30458.0
2022-05-25 14:15:00,167.88,168.26,167.77,167.97,42535.0,152.0453,152.3895,151.9457,152.1268,42535.0
2022-05-25 14:20:00,167.98,168.45,167.94,168.43,22634.0,152.1359,152.5616,152.0997,152.5435,22634.0
2022-05-25 14:25:00,168.48,168.99,168.4,168.84,32064.0,152.5887,153.0506,152.5163,152.9148,32064.0
2022-05-25 14:30:00,168.87,168.96,168.61,168.77,33563.0,152.942,153.0235,152.7065,152.8514,33563.0
2022-05-25 14:35:00,168.76,168.83,168.55,168.58,21042.0,152.8423,152.9057,152.6521,152.6793,21042.0
2022-05-25 14:40:00,168.56,168.89,168.49,168.62,18514.0,152.6612,152.9601,152.5978,152.7155,18514.0
2022-05-25 14:45:00,168.62,168.81,168.59,168.67,21637.0,152.7155,152.8876,152.6884,152.7608,21637.0
2022-05-25 14:50:00,168.7,168.96,168.63,168.81,17573.0,152.788,153.0235,152.7246,152.8876,17573.0
2022-05-25 14:55:00,168.83,168.95,168.79,168.84,15814.0,152.9057,153.0144,152.8695,152.9148,15814.0
2022-05-25 15:00:00,168.8,169.24,168.79,169.17,38005.0,152.8786,153.2771,152.8695,153.2137,38005.0
2022-05-25 15:05:00,169.15,169.16,168.97,169.03,41531.0,153.1955,153.2046,153.0325,153.0869,41531.0
2022-05-25 15:10:00,169.04,169.06,168.93,168.98,64382.0,153.0959,153.114,152.9963,153.0416,64382.0
2022-05-25 15:15:00,169.02,169.02,168.63,168.67,80729.0,153.0778,153.0778,152.7246,152.7608,80729.0
2022-05-25 15:20:00,168.65,168.99,168.61,168.89,47505.0,152.7427,153.0506,152.7065,152.9601,47505.0
2022-05-25 15:25:00,168.89,168.94,168.72,168.81,47552.0,152.9601,153.0054,152.8061,152.8876,47552.0
2022-05-25 15:30:00,168.83,169.11,168.81,168.84,67046.0,152.9057,153.1593,152.8876,152.9148,67046.0
2022-05-25 15:35:00,168.84,168.96,168.71,168.83,51553.0,152.9148,153.0235,152.797,152.9057,51553.0
2022-05-25 15:40:00,168.83,168.99,168.74,168.95,67424.0,152.9057,153.0506,152.8242,153.0144,67424.0
2022-05-25 15:45:00,168.94,168.96,168.75,168.89,89958.0,153.0054,153.0235,152.8333,152.9601,89958.0
2022-05-25 15:50:00,168.89,169.05,168.46,168.94,139772.0,152.9601,153.105,152.5706,153.0054,139772.0
2022-05-25 15:55:00,168.92,169.08,168.86,168.99,209113.0,152.9872,153.1321,152.9329,153.0506,209113.0
2022-05-26 09:30:00,168.96,169.92,168.96,169.77,103120.0,153.0235,153.8929,153.0235,153.7571,103120.0
2022-05-26 09:35:00,169.83,169.94,169.13,169.94,18675.0,153.8114,153.911,153.1774,153.911,18675.0
2022-05-26 09:40:00,169.97,170.57,169.89,170.45,29331.0,153.9382,154.4816,153.8657,154.3729,29331.0
2022-05-26 09:45:00,170.43,170.5,170.01,170.24,44947.0,154.3548,154.4182,153.9744,154.1827,44947.0
2022-05-26 09:50:00,170.24,170.3,169.81,169.98,17951.0,154.1827,154.2371,153.7933,153.9473,17951.0
2022-05-26 09:55:00,170.06,170.19,169.95,170.13,28799.0,154.0197,154.1375,153.9201,154.0831,28799.0
2022-05-26 10:00:00,170.14,170.62,170.01,170.61,31744.0,154.0922,154.5269,153.9744,154.5178,31744.0
2022-05-26 10:05:00,170.62,170.77,170.41,170.51,19375.0,154.5269,154.6627,154.3367,154.4273,19375.0
2022-05-26 10:10:00,170.46,170.48,170.28,170.34,16281.0,154.382,154.4001,154.219,154.2733,16281.0
2022-05-26 10:15:00,170.38,170.55,170.23,170.29,23290.0,154.3095,154.4635,154.1737,154.228,23290.0
2022-05-26 10:20:00,170.27,170.5,170.17,170.33,37320.0,154.2099,154.4182,154.1193,154.2642,37320.0
2022-05-26 10:25:00,170.31,170.78,170.3,170.73,34063.0,154.2461,154.6718,154.2371,154.6265,34063.0
2022-05-26 10:30:00,170.73,170.82,170.54,170.73,34678.0,154.6265,154.708,154.4544,154.6265,34678.0
2022-05-26 10:35:00,170.74,170.86,170.66,170.81,33103.0,154.6356,154.7443,154.5631,154.699,33103.0
2022-05-26 10:40:00,170.81,170.84,170.3,170.36,32479.0,154.699,154.7261,154.2371,154.2914,32479.0
2022-05-26 10:45:00,170.35,170.39,170.14,170.22,20963.0,154.2824,154.3186,154.0922,154.1646,20963.0
2022-05-26 10:50:00,170.24,170.36,170.07,170.08,35064.0,154.1827,154.2914,154.0288,154.0378,35064.0
2022-05-26 10:55:00,170.07,170.08,169.85,169.88,20830.0,154.0288,154.0378,153.8295,153.8567,20830.0
2022-05-26 11:00:00,169.86,169.92,169.63,169.66,31145.0,153.8386,153.8929,153.6303,153.6574,31145.0
2022-05-26 11:05:00,169.67,169.82,169.53,169.82,40597.0,153.6665,153.8024,153.5397,153.8024,40597.0
2022-05-26 11:10:00,169.84,169.87,169.65,169.68,24637.0,153.8205,153.8476,153.6484,153.6756,24637.0
2022-05-26 11:15:00,169.65,169.95,169.62,169.83,80429.0,153.6484,153.9201,153.6212,153.8114,80429.0
2022-05-26 11:20:00,169.83,170.02,169.72,169.83,21703.0,153.8114,153.9835,153.7118,153.8114,21703.0
2022-05-26 11:25:00,169.83,169.85,169.57,169.65,16945.0,153.8114,153.8295,153.5759,153.6484,16945.0
2022-05-26 11:30:00,169.69,169.76,169.52,169.59,38193.0,153.6846,153.748,153.5306,153.594,38193.0
2022-05-26 11:35:00,169.62,169.76,169.57,169.75,17421.0,153.6212,153.748,153.5759,153.739,17421.0
2022-05-26 11:40:00,169.74,169.79,169.66,169.75,24915.0,153.7299,153.7752,153.6574,153.739,24915.0
2022-05-26 11:45:00,169.77,169.85,169.61,169.68,41097.0,153.7571,153.8295,153.6122,153.6756,41097.0
2022-05-26 11:50:00,169.68,169.76,169.6,169.75,20623.0,153.6756,153.748,153.6031,153.739,20623.0
2022-05-26 11:55:00,169.77,169.95,169.75,169.8,13997.0,153.7571,153.9201,153.739,153.7842,13997.0
2022-05-26 12:00:00,169.79,169.97,169.76,169.9,22738.0,153.7752,153.9382,153.748,153.8748,22738.0
2022-05-26 12:05:00,169.91,169.96,169.86,169.95,16940.0,153.8839,153.9291,153.8386,153.9201,16940.0
2022-05-26 12:10:00,169.95,170.0,169.68,169.68,22451.0,153.9201,153.9654,153.6756,153.6756,22451.0
2022-05-26 12:15:00,169.66,169.66,169.49,169.58,17156.0,153.6574,153.6574,153.5035,153.585,17156.0
2022-05-26 12:20:00,169.58,169.67,169.53,169.58,7766.0,153.585,153.6665,153.5397,153.585,7766.0
2022-05-26 12:25:00,169.62,169.65,169.52,169.56,13203.0,153.6212,153.6484,153.5306,153.5669,13203.0
2022-05-26 12:30:00,169.56,169.61,169.5,169.58,19440.0,153.5669,153.6122,153.5125,153.585,19440.0
2022-05-26 12:35:00,169.56,169.86,169.53,169.84,16946.0,153.5669,153.8386,153.5397,153.8205,16946.0
2022-05-26 12:40:00,169.84,170.04,169.82,169.82,8742.0,153.8205,154.0016,153.8024,153.8024,8742.0
2022-05-26 12:45:00,169.79,169.89,169.67,169.7,15128.0,153.7752,153.8657,153.6665,153.6937,15128.0
2022-05-26 12:50:00,169.71,169.87,169.65,169.77,12823.0,153.7027,153.8476,153.6484,153.7571,12823.0
2022-05-26 12:55:00,169.8,169.9,169.79,169.89,15159.0,153.7842,153.8748,153.7752,153.8657,15159.0
2022-05-26 13:00:00,169.88,170.08,169.88,170.05,12699.0,153.8567,154.0378,153.8567,154.0107,12699.0
2022-05-26 13:05:00,170.03,170.15,169.99,170.11,16544.0,153.9925,154.1012,153.9563,154.065,16544.0
2022-05-26 13:10:00,170.1,170.2,169.95,170.06,13467.0,154.0559,154.1465,153.9201,154.0197,13467.0
2022-05-26 13:15:00,170.08,170.12,169.98,170.04,11033.0,154.0378,154.0741,153.9473,154.0016,11033.0
2022-05-26 13:20:00,170.03,170.12,169.96,169.98,13404.0,153.9925,154.0741,153.9291,153.9473,13404.0
2022-05-26 13:25:00,169.97,170.18,169.9,169.93,69005.0,153.9382,154.1284,153.8748,153.902,69005.0
2022-05-26 13:30:00,169.92,170.1,169.87,170.06,23113.0,153.8929,154.0559,153.8476,154.0197,23113.0
2022-05-26 13:35:00,170.07,170.13,170.02,170.05,13918.0,154.0288,154.0831,153.9835,154.0107,13918.0
2022-05-26 13:40:00,170.07,170.14,170.0,170.1,12205.0,154.0288,154.0922,153.9654,154.0559,12205.0
2022-05-26 13:45:00,170.1,170.16,170.06,170.13,10891.0,154.0559,154.1103,154.0197,154.0831,10891.0
2022-05-26 13:50:00,170.12,170.18,170.01,170.01,15495.0,154.0741,154.1284,153.9744,153.9744,15495.0
2022-05-26 13:55:00,170.04,170.12,169.95,170.03,24002.0,154.0016,154.0741,153.9201,153.9925,24002.0
2022-05-26 14:00:00,170.02,170.21,169.96,170.15,25094.0,153.9835,154.1556,153.9291,154.1012,25094.0
2022-05-26 14:05:00,170.18,170.2,170.08,170.11,17339.0,154.1284,154.1465,154.0378,154.065,17339.0
2022-05-26 14:10:00,170.1,170.1,169.87,169.95,32414.0,154.0559,154.0559,153.8476,153.9201,32414.0
2022-05-26 14:15:00,169.95,170.14,169.9,170.07,39424.0,153.9201,154.0922,153.8748,154.0288,39424.0
2022-05-26 14:20:00,170.08,170.2,170.06,170.2,28031.0,154.0378,154.1465,154.0197,154.1465,28031.0
2022-05-26 14:25:00,170.2,170.31,170.18,170.21,29565.0,154.1465,154.2461,154.1284,154.1556,29565.0
2022-05-26 14:30:00,170.21,170.36,170.21,170.35,26982.0,154.1556,154.2914,154.1556,154.2824,26982.0
2022-05-26 14:35:00,170.37,170.38,170.12,170.3,23419.0,154.3005,154.3095,154.0741,154.2371,23419.0
2022-05-26 14:40:00,170.29,170.49,170.25,170.48,21787.0,154.228,154.4092,154.1918,154.4001,21787.0
2022-05-26 14:45:00,170.5,170.7,170.5,170.68,30524.0,154.4182,154.5993,154.4182,154.5812,30524.0
2022-05-26 14:50:00,170.68,170.89,170.63,170.83,26573.0,154.5812,154.7714,154.536,154.7171,26573.0
2022-05-26 14:55:00,170.83,170.9,170.77,170.79,25147.0,154.7171,154.7805,154.6627,154.6809,25147.0
2022-05-26 15:00:00,170.81,170.81,170.44,170.5,15115.0,154.699,154.699,154.3639,154.4182,15115.0
2022-05-26 15:05:00,170.49,170.83,170.47,170.83,23854.0,154.4092,154.7171,154.391,154.7171,23854.0
2022-05-26 15:10:00,170.88,170.88,170.73,170.81,21716.0,154.7624,154.7624,154.6265,154.699,21716.0
2022-05-26 15:15:00,170.82,170.85,170.45,170.61,35899.0,154.708,154.7352,154.3729,154.5178,35899.0
2022-05-26 15:20:00,170.61,170.63,170.37,170.44,26512.0,154.5178,154.536,154.3005,154.3639,26512.0
2022-05-26 15:25:00,170.43,170.58,170.29,170.5,34232.0,154.3548,154.4907,154.228,154.4182,34232.0
2022-05-26 15:30:00,170.49,170.58,170.4,170.57,38172.0,154.4092,154.4907,154.3276,154.4816,38172.0
2022-05-26 15:35:00,170.55,170.61,170.45,170.57,30403.0,154.4635,154.5178,154.3729,154.4816,30403.0
2022-05-26 15:40:00,170.56,170.88,170.53,170.88,43453.0,154.4726,154.7624,154.4454,154.7624,43453.0
2022-05-26 15:45:00,170.86,170.97,170.76,170.95,69812.0,154.7443,154.8439,154.6537,154.8258,69812.0
2022-05-26 15:50:00,170.96,171.09,170.53,170.57,165038.0,154.8348,154.9526,154.4454,154.4816,165038.0
2022-05-26 15:55:00,170.54,170.54,170.04,170.08,226911.0,154.4544,154.4544,154.0016,154.0378,226911.0
2022-05-27 09:30:00,171.25,171.26,170.33,171.22,106881.0,155.0975,155.1065,154.2642,155.0703,106881.0
2022-05-27 09:35:00,171.39,171.51,170.92,171.31,56529.0,155.2243,155.3329,154.7986,155.1518,56529.0
2022-05-27 09:40:00,171.34,171.46,171.04,171.27,56854.0,155.179,155.2877,154.9073,155.1156,56854.0
2022-05-27 09:45:00,171.31,171.47,170.98,171.37,54781.0,155.1518,155.2967,154.8529,155.2062,54781.0
2022-05-27 09:50:00,171.37,171.42,170.81,170.97,39861.0,155.2062,155.2514,154.699,154.8439,39861.0
2022-05-27 09:55:00,170.96,171.09,170.54,170.77,56715.0,154.8348,154.9526,154.4544,154.6627,56715.0
2022-05-27 10:00:00,170.8,171.18,170.77,171.13,45615.0,154.6899,155.0341,154.6627,154.9888,45615.0
2022-05-27 10:05:00,171.13,171.13,170.59,170.76,35060.0,154.9888,154.9888,154.4997,154.6537,35060.0
2022-05-27 10:10:00,170.76,170.91,170.41,170.86,47011.0,154.6537,154.7895,154.3367,154.7443,47011.0
2022-05-27 10:15:00,170.89,170.95,170.68,170.85,35676.0,154.7714,154.8258,154.5812,154.7352,35676.0
2022-05-27 10:20:00,170.85,170.94,170.51,170.87,41883.0,154.7352,154.8167,154.4273,154.7533,41883.0
2022-05-27 10:25:00,170.87,170.93,170.51,170.64,33232.0,154.7533,154.8077,154.4273,154.545,33232.0
2022-05-27 10:30:00,170.65,170.86,170.5,170.5,40592.0,154.5541,154.7443,154.4182,154.4182,40592.0
2022-05-27 10:35:00,170.49,170.55,170.2,170.51,27477.0,154.4092,154.4635,154.1465,154.4273,27477.0
2022-05-27 10:40:00,170.49,170.61,170.3,170.46,35273.0,154.4092,154.5178,154.2371,154.382,35273.0
2022-05-27 10:45:00,170.48,170.89,170.37,170.87,27214.0,154.4001,154.7714,154.3005,154.7533,27214.0
2022-05-27 10:50:00,170.87,171.06,170.64,171.06,31890.0,154.7533,154.9254,154.545,154.9254,31890.0
2022-05-27 10:55:00,171.1,171.43,171.0,171.38,30931.0,154.9616,155.2605,154.8711,155.2152,30931.0
2022-05-27 11:00:00,171.41,171.74,171.36,171.56,44510.0,155.2424,155.5413,155.1971,155.3782,44510.0
2022-05-27 11:05:00,171.57,171.68,171.41,171.68,20999.0,155.3873,155.4869,155.2424,155.4869,20999.0
2022-05-27 11:10:00,171.69,171.73,171.5,171.64,26338.0,155.496,155.5322,155.3239,155.4507,26338.0
2022-05-27 11:15:00,171.65,171.65,171.3,171.35,30759.0,155.4597,155.4597,155.1428,155.188,30759.0
2022-05-27 11:20:00,171.36,171.39,171.24,171.37,20816.0,155.1971,155.2243,155.0884,155.2062,20816.0
2022-05-27 11:25:00,171.38,171.52,171.37,171.41,24896.0,155.2152,155.342,155.2062,155.2424,24896.0
2022-05-27 11:30:00,171.41,171.43,171.21,171.23,18655.0,155.2424,155.2605,155.0612,155.0794,18655.0
2022-05-27 11:35:00,171.22,171.22,171.0,171.07,19730.0,155.0703,155.0703,154.8711,154.9344,19730.0
2022-05-27 11:40:00,171.03,171.18,170.89,171.06,16073.0,154.8982,155.0341,154.7714,154.9254,16073.0
2022-05-27 11:45:00,171.06,171.21,171.02,171.13,15222.0,154.9254,155.0612,154.8892,154.9888,15222.0
2022-05-27 11:50:00,171.13,171.17,170.98,170.98,16876.0,154.9888,155.025,154.8529,154.8529,16876.0
2022-05-27 11:55:00,170.97,171.08,170.92,170.98,11358.0,154.8439,154.9435,154.7986,154.8529,11358.0
2022-05-27 12:00:00,171.0,171.0,170.82,170.89,16181.0,154.8711,154.8711,154.708,154.7714,16181.0
2022-05-27 12:05:00,170.88,170.89,170.63,170.71,17470.0,154.7624,154.7714,154.536,154.6084,17470.0
2022-05-27 12:10:00,170.73,171.04,170.73,171.01,14880.0,154.6265,154.9073,154.6265,154.8801,14880.0
2022-05-27 12:15:00,171.01,171.09,170.92,171.02,13967.0,154.8801,154.9526,154.7986,154.8892,13967.0
2022-05-27 12:20:00,171.01,171.01,170.78,170.81,16294.0,154.8801,154.8801,154.6718,154.699,16294.0
2022-05-27 12:25:00,170.8,170.89,170.73,170.86,15859.0,154.6899,154.7714,154.6265,154.7443,15859.0
2022-05-27 12:30:00,170.86,170.87,170.74,170.75,15752.0,154.7443,154.7533,154.6356,154.6446,15752.0
2022-05-27 12:35:00,170.75,170.75,170.54,170.63,17643.0,154.6446,154.6446,154.4544,154.536,17643.0
2022-05-27 12:40:00,170.66,170.66,170.53,170.58,13349.0,154.5631,154.5631,154.4454,154.4907,13349.0
2022-05-27 12:45:00,170.59,170.6,170.38,170.41,22546.0,154.4997,154.5088,154.3095,154.3367,22546.0
2022-05-27 12:50:00,170.42,170.58,170.41,170.47,18017.0,154.3458,154.4907,154.3367,154.391,18017.0
2022-05-27 12:55:00,170.47,170.49,170.39,170.42,13367.0,154.391,154.4092,154.3186,154.3458,13367.0
2022-05-27 13:00:00,170.4,170.68,170.37,170.68,35604.0,154.3276,154.5812,154.3005,154.5812,35604.0
2022-05-27 13:05:00,170.65,170.88,170.64,170.84,23204.0,154.5541,154.7624,154.545,154.7261,23204.0
2022-05-27 13:10:00,170.82,170.82,170.63,170.64,17295.0,154.708,154.708,154.536,154.545,17295.0
2022-05-27 13:15:00,170.65,170.65,170.5,170.56,11001.0,154.5541,154.5541,154.4182,154.4726,11001.0
2022-05-27 13:20:00,170.55,170.6,170.38,170.43,23461.0,154.4635,154.5088,154.3095,154.3548,23461.0
2022-05-27 13:25:00,170.44,170.61,170.37,170.59,19375.0,154.3639,154.5178,154.3005,154.4997,19375.0
2022-05-27 13:30:00,170.61,170.7,170.58,170.6,14119.0,154.5178,154.5993,154.4907,154.5088,14119.0
2022-05-27 13:35:00,170.61,170.63,170.48,170.48,23743.0,154.5178,154.536,154.4001,154.4001,23743.0
2022-05-27 13:40:00,170.47,170.61,170.41,170.56,18981.0,154.391,154.5178,154.3367,154.4726,18981.0
2022-05-27 13:45:00,170.59,170.65,170.55,170.62,11242.0,154.4997,154.5541,154.4635,154.5269,11242.0
2022-05-27 13:50:00,170.62,170.75,170.6,170.75,14035.0,154.5269,154.6446,154.5088,154.6446,14035.0
2022-05-27 13:55:00,170.76,170.9,170.7,170.87,15924.0,154.6537,154.7805,154.5993,154.7533,15924.0
2022-05-27 14:00:00,170.84,170.84,170.65,170.67,17744.0,154.7261,154.7261,154.5541,154.5722,17744.0
2022-05-27 14:05:00,170.66,170.84,170.61,170.83,12992.0,154.5631,154.7261,154.5178,154.7171,12992.0
2022-05-27 14:10:00,170.84,170.87,170.75,170.8,15709.0,154.7261,154.7533,154.6446,154.6899,15709.0
2022-05-27 14:15:00,170.79,170.97,170.77,170.96,15933.0,154.6809,154.8439,154.6627,154.8348,15933.0
2022-05-27 14:20:00,170.95,170.95,170.75,170.75,26900.0,154.8258,154.8258,154.6446,154.6446,26900.0
2022-05-27 14:25:00,170.77,170.78,170.63,170.65,37980.0,154.6627,154.6718,154.536,154.5541,37980.0
2022-05-27 14:30:00,170.65,170.77,170.64,170.68,22086.0,154.5541,154.6627,154.545,154.5812,22086.0
2022-05-27 14:35:00,170.67,170.72,170.56,170.56,30805.0,154.5722,154.6175,154.4726,154.4726,30805.0
2022-05-27 14:40:00,170.55,170.72,170.55,170.72,20415.0,154.4635,154.6175,154.4635,154.6175,20415.0
2022-05-27 14:45:00,170.73,170.75,170.61,170.7,18483.0,154.6265,154.6446,154.5178,154.5993,18483.0
2022-05-27 14:50:00,170.7,170.79,170.65,170.69,25923.0,154.5993,154.6809,154.5541,154.5903,25923.0
2022-05-27 14:55:00,170.69,170.8,170.69,170.78,15125.0,154.5903,154.6899,154.5903,154.6718,15125.0
2022-05-27 15:00:00,170.76,170.94,170.68,170.93,26683.0,154.6537,154.8167,154.5812,154.8077,26683.0
2022-05-27 15:05:00,170.94,171.23,170.92,171.23,26241.0,154.8167,155.0794,154.7986,155.0794,26241.0
2022-05-27 15:10:00,171.2,171.2,171.08,171.14,28026.0,155.0522,155.0522,154.9435,154.9978,28026.0
2022-05-27 15:15:00,171.16,171.28,171.12,171.28,23700.0,155.016,155.1246,154.9797,155.1246,23700.0
2022-05-27 15:20:00,171.29,171.32,171.2,171.3,25359.0,155.1337,155.1609,155.0522,155.1428,25359.0
2022-05-27 15:25:00,171.3,171.34,171.19,171.24,36308.0,155.1428,155.179,155.0431,155.0884,36308.0
2022-05-27 15:30:00,171.22,171.33,171.21,171.23,37747.0,155.0703,155.1699,155.0612,155.0794,37747.0
2022-05-27 15:35:00,171.25,171.25,171.06,171.21,74780.0,155.0975,155.0975,154.9254,155.0612,74780.0
2022-05-27 15:40:00,171.19,171.42,171.14,171.41,51993.0,155.0431,155.2514,154.9978,155.2424,51993.0
2022-05-27 15:45:00,171.41,171.54,171.3,171.53,53096.0,155.2424,155.3601,155.1428,155.3511,53096.0
2022-05-27 15:50:00,171.54,171.81,171.43,171.8,150191.0,155.3601,155.6047,155.2605,155.5956,150191.0
2022-05-27 15:55:00,171.76,171.81,171.48,171.81,359225.0,155.5594,155.6047,155.3058,155.6047,359225.0
2022-05-31 09:30:00,170.98,170.98,168.71,168.77,241566.0,154.8529,154.8529,152.797,152.8514,241566.0
2022-05-31 09:35:00,168.82,168.94,167.37,167.5,93927.0,152.8967,153.0054,151.5834,151.7012,93927.0
2022-05-31 09:40:00,167.51,167.67,166.64,166.9,95768.0,151.7102,151.8551,150.9223,151.1578,95768.0
2022-05-31 09:45:00,167.0,167.3,165.73,165.83,173134.0,151.2483,151.52,150.0981,150.1887,173134.0
2022-05-31 09:50:00,165.85,166.46,165.82,165.87,100168.0,150.2068,150.7593,150.1796,150.2249,100168.0
2022-05-31 09:55:00,165.86,166.01,165.41,165.44,82851.0,150.2159,150.3517,149.8083,149.8355,82851.0
2022-05-31 10:00:00,165.47,165.85,165.37,165.62,85851.0,149.8626,150.2068,149.7721,149.9985,85851.0
2022-05-31 10:05:00,165.58,166.47,165.55,166.33,72172.0,149.9623,150.7683,149.9351,150.6415,72172.0
2022-05-31 10:10:00,166.34,166.86,166.28,166.85,71135.0,150.6506,151.1215,150.5962,151.1125,71135.0
2022-05-31 10:15:00,166.86,166.94,166.18,166.22,66604.0,151.1215,151.194,150.5057,150.5419,66604.0
2022-05-31 10:20:00,166.24,166.56,166.06,166.07,59698.0,150.56,150.8498,150.397,150.4061,59698.0
2022-05-31 10:25:00,166.06,166.33,165.69,166.19,39567.0,150.397,150.6415,150.0619,150.5147,39567.0
2022-05-31 10:30:00,166.17,166.63,166.17,166.6,31287.0,150.4966,150.9132,150.4966,150.8861,31287.0
2022-05-31 10:35:00,166.64,167.12,166.61,166.8,46490.0,150.9223,151.357,150.8951,151.0672,46490.0
2022-05-31 10:40:00,166.81,167.19,166.59,166.75,76599.0,151.0763,151.4204,150.877,151.0219,76599.0
2022-05-31 10:45:00,166.73,166.8,166.45,166.52,48381.0,151.0038,151.0672,150.7502,150.8136,48381.0
2022-05-31 10:50:00,166.5,166.69,166.44,166.65,33768.0,150.7955,150.9676,150.7412,150.9313,33768.0
2022-05-31 10:55:00,166.65,166.87,166.49,166.7,52679.0,150.9313,151.1306,150.7864,150.9766,52679.0
2022-05-31 11:00:00,166.68,167.05,166.65,166.99,45450.0,150.9585,151.2936,150.9313,151.2393,45450.0
2022-05-31 11:05:00,166.95,166.95,166.4,166.6,37030.0,151.2031,151.2031,150.7049,150.8861,37030.0
2022-05-31 11:10:00,166.59,166.64,166.4,166.5,26203.0,150.877,150.9223,150.7049,150.7955,26203.0
2022-05-31 11:15:00,166.46,166.5,166.22,166.25,36350.0,150.7593,150.7955,150.5419,150.5691,36350.0
2022-05-31 11:20:00,166.26,166.32,165.86,166.02,53180.0,150.5781,150.6325,150.2159,150.3608,53180.0
2022-05-31 11:25:00,166.04,166.05,165.91,165.91,35516.0,150.3789,150.3879,150.2611,150.2611,35516.0
2022-05-31 11:30:00,165.9,166.05,165.88,165.92,35938.0,150.2521,150.3879,150.234,150.2702,35938.0
2022-05-31 11:35:00,165.92,166.04,165.84,165.98,30213.0,150.2702,150.3789,150.1977,150.3245,30213.0
2022-05-31 11:40:00,165.98,166.17,165.84,166.07,30799.0,150.3245,150.4966,150.1977,150.4061,30799.0
2022-05-31 11:45:00,166.08,166.4,166.08,166.22,30049.0,150.4151,150.7049,150.4151,150.5419,30049.0
2022-05-31 11:50:00,166.19,166.51,166.12,166.48,31912.0,150.5147,150.8046,150.4513,150.7774,31912.0
2022-05-31 11:55:00,166.47,166.78,166.47,166.78,26318.0,150.7683,151.0491,150.7683,151.0491,26318.0
2022-05-31 12:00:00,166.78,167.21,166.77,167.17,39957.0,151.0491,151.4385,151.04,151.4023,39957.0
2022-05-31 12:05:00,167.17,167.18,166.92,166.92,27748.0,151.4023,151.4114,151.1759,151.1759,27748.0
2022-05-31 12:10:00,166.91,166.98,166.61,166.62,39557.0,151.1668,151.2302,150.8951,150.9042,39557.0
2022-05-31 12:15:00,166.61,166.89,166.47,166.86,63716.0,150.8951,151.1487,150.7683,151.1215,63716.0
2022-05-31 12:20:00,166.86,166.86,166.72,166.81,20121.0,151.1215,151.1215,150.9947,151.0763,20121.0
2022-05-31 12:25:00,166.82,166.85,166.65,166.71,27124.0,151.0853,151.1125,150.9313,150.9857,27124.0
2022-05-31 12:30:00,166.72,166.82,166.65,166.7,16284.0,150.9947,151.0853,150.9313,150.9766,16284.0
2022-05-31 12:35:00,166.71,167.02,166.71,166.99,46859.0,150.9857,151.2665,150.9857,151.2393,46859.0
2022-05-31 12:40:00,166.99,167.13,166.91,166.94,20706.0,151.2393,151.3661,151.1668,151.194,20706.0
2022-05-31 12:45:00,166.96,166.98,166.77,166.84,15105.0,151.2121,151.2302,151.04,151.1034,15105.0
2022-05-31 12:50:00,166.82,167.11,166.81,167.11,35945.0,151.0853,151.348,151.0763,151.348,35945.0
2022-05-31 12:55:00,167.15,167.16,166.96,166.96,27556.0,151.3842,151.3932,151.2121,151.2121,27556.0
2022-05-31 13:00:00,167.01,167.12,166.94,167.05,29240.0,151.2574,151.357,151.194,151.2936,29240.0
2022-05-31 13:05:00,167.04,167.39,167.04,167.36,29782.0,151.2846,151.6016,151.2846,151.5744,29782.0
2022-05-31 13:10:00,167.37,167.5,167.3,167.44,39396.0,151.5834,151.7012,151.52,151.6468,39396.0
2022-05-31 13:15:00,167.45,167.45,167.29,167.4,35525.0,151.6559,151.6559,151.511,151.6106,35525.0
2022-05-31 13:20:00,167.4,167.41,167.19,167.25,24789.0,151.6106,151.6197,151.4204,151.4748,24789.0
2022-05-31 13:25:00,167.24,167.34,167.13,167.29,17509.0,151.4657,151.5563,151.3661,151.511,17509.0
2022-05-31 13:30:00,167.27,167.77,167.26,167.71,31213.0,151.4929,151.9457,151.4838,151.8914,31213.0
2022-05-31 13:35:00,167.75,167.89,167.71,167.71,34712.0,151.9276,152.0544,151.8914,151.8914,34712.0
2022-05-31 13:40:00,167.71,167.72,167.57,167.65,24188.0,151.8914,151.9004,151.7646,151.837,24188.0
2022-05-31 13:45:00,167.67,167.67,167.52,167.63,38418.0,151.8551,151.8551,151.7193,151.8189,38418.0
2022-05-31 13:50:00,167.65,168.06,167.65,167.97,25451.0,151.837,152.2084,151.837,152.1268,25451.0
2022-05-31 13:55:00,167.99,168.25,167.98,168.24,25068.0,152.145,152.3804,152.1359,152.3714,25068.0
2022-05-31 14:00:00,168.22,168.27,168.02,168.03,23483.0,152.3533,152.3985,152.1721,152.1812,23483.0
2022-05-31 14:05:00,168.03,168.16,167.99,168.14,24284.0,152.1812,152.2989,152.145,152.2808,24284.0
2022-05-31 14:10:00,168.11,168.3,168.04,168.28,22824.0,152.2536,152.4257,152.1902,152.4076,22824.0
2022-05-31 14:15:00,168.27,168.61,168.26,168.61,106648.0,152.3985,152.7065,152.3895,152.7065,106648.0
2022-05-31 14:20:00,168.6,168.61,168.18,168.22,48078.0,152.6974,152.7065,152.317,152.3533,48078.0
2022-05-31 14:25:00,168.2,168.36,167.95,168.33,45035.0,152.3352,152.4801,152.1087,152.4529,45035.0
2022-05-31 14:30:00,168.36,168.39,168.17,168.17,68970.0,152.4801,152.5072,152.308,152.308,68970.0
2022-05-31 14:35:00,168.16,168.21,168.07,168.16,24730.0,152.2989,152.3442,152.2174,152.2989,24730.0
2022-05-31 14:40:00,168.19,168.21,167.89,167.92,32648.0,152.3261,152.3442,152.0544,152.0816,32648.0
2022-05-31 14:45:00,167.91,167.93,167.43,167.61,25458.0,152.0725,152.0906,151.6378,151.8008,25458.0
2022-05-31 14:50:00,167.63,167.66,167.24,167.24,44747.0,151.8189,151.8461,151.4657,151.4657,44747.0
2022-05-31 14:55:00,167.21,167.29,167.11,167.17,28898.0,151.4385,151.511,151.348,151.4023,28898.0
2022-05-31 15:00:00,167.11,167.15,166.79,166.96,44138.0,151.348,151.3842,151.0581,151.2121,44138.0
2022-05-31 15:05:00,166.91,167.04,166.81,166.98,28631.0,151.1668,151.2846,151.0763,151.2302,28631.0
2022-05-31 15:10:00,166.96,167.22,166.93,167.21,50818.0,151.2121,151.4476,151.1849,151.4385,50818.0
2022-05-31 15:15:00,167.28,167.47,166.91,166.93,59588.0,151.5019,151.674,151.1668,151.1849,59588.0
2022-05-31 15:20:00,166.93,167.32,166.91,167.3,52020.0,151.1849,151.5382,151.1668,151.52,52020.0
2022-05-31 15:25:00,167.3,167.4,167.14,167.34,38631.0,151.52,151.6106,151.3751,151.5563,38631.0
2022-05-31 15:30:00,167.33,167.62,167.33,167.49,54613.0,151.5472,151.8099,151.5472,151.6921,54613.0
2022-05-31 15:35:00,167.48,167.57,167.3,167.47,66107.0,151.6831,151.7646,151.52,151.674,66107.0
2022-05-31 15:40:00,167.45,167.5,167.23,167.25,61463.0,151.6559,151.7012,151.4566,151.4748,61463.0
2022-05-31 15:45:00,167.22,167.37,167.14,167.17,77726.0,151.4476,151.5834,151.3751,151.4023,77726.0
2022-05-31 15:50:00,167.15,168.46,167.11,167.87,458055.0,151.3842,152.5706,151.348,152.0363,458055.0
2022-05-31 15:55:00,167.96,168.02,167.38,167.8,886736.0,152.1178,152.1721,151.5925,151.9729,886736.0
2022-06-01 09:30:00,168.38,168.38,167.07,167.09,171016.0,152.4982,152.4982,151.3117,151.3298,171016.0
2022-06-01 09:35:00,167.09,168.29,167.08,167.36,69117.0,151.3298,152.4167,151.3208,151.5744,69117.0
2022-06-01 09:40:00,167.46,167.81,166.6,167.14,83995.0,151.6649,151.9819,150.8861,151.3751,83995.0
2022-06-01 09:45:00,167.14,167.24,165.78,165.85,56524.0,151.3751,151.4657,150.1434,150.2068,56524.0
2022-06-01 09:50:00,165.87,167.09,165.87,166.66,80616.0,150.2249,151.3298,150.2249,150.9404,80616.0
2022-06-01 09:55:00,166.66,166.77,166.12,166.12,59868.0,150.9404,151.04,150.4513,150.4513,59868.0
2022-06-01 10:00:00,166.18,166.18,165.57,165.84,97423.0,150.5057,150.5057,149.9532,150.1977,97423.0
2022-06-01 10:05:00,165.83,165.91,164.92,165.06,61669.0,150.1887,150.2611,149.3645,149.4913,61669.0
2022-06-01 10:10:00,165.07,165.34,164.89,165.03,83903.0,149.5004,149.7449,149.3374,149.4641,83903.0
2022-06-01 10:15:00,164.99,165.1,164.69,164.75,43740.0,149.4279,149.5275,149.1562,149.2106,43740.0
2022-06-01 10:20:00,164.77,165.07,164.65,164.93,67492.0,149.2287,149.5004,149.12,149.3736,67492.0
2022-06-01 10:25:00,164.9,165.21,164.38,164.4,54141.0,149.3464,149.6272,148.8755,148.8936,54141.0
2022-06-01 10:30:00,164.4,164.64,164.3,164.33,43770.0,148.8936,149.1109,148.803,148.8302,43770.0
2022-06-01 10:35:00,164.29,164.35,164.05,164.14,37082.0,148.7939,148.8483,148.5766,148.6581,37082.0
2022-06-01 10:40:00,164.14,164.18,163.87,164.0,38686.0,148.6581,148.6943,148.4136,148.5313,38686.0
2022-06-01 10:45:00,163.99,164.25,163.84,164.05,31795.0,148.5222,148.7577,148.3864,148.5766,31795.0
2022-06-01 10:50:00,164.05,164.18,163.82,163.96,23431.0,148.5766,148.6943,148.3683,148.4951,23431.0
2022-06-01 10:55:00,163.91,164.52,163.84,164.48,37603.0,148.4498,149.0023,148.3864,148.966,37603.0
2022-06-01 11:00:00,164.47,164.58,164.31,164.31,21873.0,148.957,149.0566,148.8121,148.8121,21873.0
2022-06-01 11:05:00,164.3,164.68,164.29,164.49,19547.0,148.803,149.1472,148.7939,148.9751,19547.0
2022-06-01 11:10:00,164.47,164.7,164.46,164.56,21441.0,148.957,149.1653,148.9479,149.0385,21441.0
2022-06-01 11:15:00,164.58,164.88,164.53,164.86,26516.0,149.0566,149.3283,149.0113,149.3102,26516.0
2022-06-01 11:20:00,164.85,165.02,164.71,164.86,18335.0,149.3011,149.4551,149.1743,149.3102,18335.0
2022-06-01 11:25:00,164.88,164.91,164.54,164.7,21783.0,149.3283,149.3555,149.0204,149.1653,21783.0
2022-06-01 11:30:00,164.66,164.98,164.62,164.94,16096.0,149.129,149.4189,149.0928,149.3826,16096.0
2022-06-01 11:35:00,164.97,165.14,164.78,165.11,16838.0,149.4098,149.5638,149.2377,149.5366,16838.0
2022-06-01 11:40:00,165.08,165.08,164.83,164.83,10024.0,149.5094,149.5094,149.283,149.283,10024.0
2022-06-01 11:45:00,164.82,164.9,164.66,164.68,18662.0,149.274,149.3464,149.129,149.1472,18662.0
2022-06-01 11:50:00,164.67,164.94,164.64,164.92,13223.0,149.1381,149.3826,149.1109,149.3645,13223.0
2022-06-01 11:55:00,164.95,165.07,164.89,164.95,14286.0,149.3917,149.5004,149.3374,149.3917,14286.0
2022-06-01 12:00:00,164.97,165.27,164.96,165.27,18548.0,149.4098,149.6815,149.4008,149.6815,18548.0
2022-06-01 12:05:00,165.23,165.4,165.23,165.39,11310.0,149.6453,149.7993,149.6453,149.7902,11310.0
2022-06-01 12:10:00,165.39,165.56,165.34,165.48,23589.0,149.7902,149.9442,149.7449,149.8717,23589.0
2022-06-01 12:15:00,165.46,165.46,165.03,165.09,18218.0,149.8536,149.8536,149.4641,149.5185,18218.0
2022-06-01 12:20:00,165.15,165.31,165.11,165.13,12700.0,149.5728,149.7177,149.5366,149.5547,12700.0
2022-06-01 12:25:00,165.11,165.18,164.98,164.98,23848.0,149.5366,149.6,149.4189,149.4189,23848.0
2022-06-01 12:30:00,164.95,165.13,164.93,165.01,16229.0,149.3917,149.5547,149.3736,149.446,16229.0
2022-06-01 12:35:00,165.02,165.14,164.98,165.14,15951.0,149.4551,149.5638,149.4189,149.5638,15951.0
2022-06-01 12:40:00,165.15,165.26,164.9,164.97,18219.0,149.5728,149.6725,149.3464,149.4098,18219.0
2022-06-01 12:45:00,164.94,164.98,164.71,164.72,17427.0,149.3826,149.4189,149.1743,149.1834,17427.0
2022-06-01 12:50:00,164.72,164.91,164.61,164.91,16721.0,149.1834,149.3555,149.0838,149.3555,16721.0
2022-06-01 12:55:00,164.92,165.04,164.9,164.97,15380.0,149.3645,149.4732,149.3464,149.4098,15380.0
2022-06-01 13:00:00,164.99,165.11,164.79,164.79,11541.0,149.4279,149.5366,149.2468,149.2468,11541.0
2022-06-01 13:05:00,164.79,165.1,164.75,165.09,22028.0,149.2468,149.5275,149.2106,149.5185,22028.0
2022-06-01 13:10:00,165.09,165.15,164.83,164.83,19334.0,149.5185,149.5728,149.283,149.283,19334.0
2022-06-01 13:15:00,164.83,165.04,164.83,164.96,23906.0,149.283,149.4732,149.283,149.4008,23906.0
2022-06-01 13:20:00,164.94,165.07,164.91,165.01,17258.0,149.3826,149.5004,149.3555,149.446,17258.0
2022-06-01 13:25:00,165.04,165.21,165.01,165.04,14068.0,149.4732,149.6272,149.446,149.4732,14068.0
2022-06-01 13:30:00,165.05,165.2,165.02,165.1,18859.0,149.4823,149.6181,149.4551,149.5275,18859.0
2022-06-01 13:35:00,165.09,165.38,165.06,165.24,20142.0,149.5185,149.7811,149.4913,149.6543,20142.0
2022-06-01 13:40:00,165.24,165.33,165.12,165.3,21680.0,149.6543,149.7359,149.5457,149.7087,21680.0
2022-06-01 13:45:00,165.3,165.39,165.24,165.27,16390.0,149.7087,149.7902,149.6543,149.6815,16390.0
2022-06-01 13:50:00,165.27,165.34,165.03,165.03,13959.0,149.6815,149.7449,149.4641,149.4641,13959.0
2022-06-01 13:55:00,165.03,165.35,165.03,165.19,9854.0,149.4641,149.754,149.4641,149.6091,9854.0
2022-06-01 14:00:00,165.19,165.5,165.17,165.5,20282.0,149.6091,149.8898,149.5909,149.8898,20282.0
2022-06-01 14:05:00,165.45,165.63,165.38,165.59,14742.0,149.8445,150.0076,149.7811,149.9713,14742.0
2022-06-01 14:10:00,165.59,165.62,165.43,165.45,15754.0,149.9713,149.9985,149.8264,149.8445,15754.0
2022-06-01 14:15:00,165.45,165.7,165.45,165.7,16433.0,149.8445,150.071,149.8445,150.071,16433.0
2022-06-01 14:20:00,165.67,165.92,165.58,165.92,24256.0,150.0438,150.2702,149.9623,150.2702,24256.0
2022-06-01 14:25:00,165.92,166.12,165.88,165.98,26020.0,150.2702,150.4513,150.234,150.3245,26020.0
2022-06-01 14:30:00,165.95,166.19,165.95,166.16,23579.0,150.2974,150.5147,150.2974,150.4876,23579.0
2022-06-01 14:35:00,166.17,166.29,166.13,166.26,17615.0,150.4966,150.6053,150.4604,150.5781,17615.0
2022-06-01 14:40:00,166.25,166.52,166.21,166.47,18117.0,150.5691,150.8136,150.5329,150.7683,18117.0
2022-06-01 14:45:00,166.47,166.51,166.24,166.35,20134.0,150.7683,150.8046,150.56,150.6596,20134.0
2022-06-01 14:50:00,166.34,166.34,166.2,166.2,16032.0,150.6506,150.6506,150.5238,150.5238,16032.0
2022-06-01 14:55:00,166.2,166.28,166.13,166.18,15461.0,150.5238,150.5962,150.4604,150.5057,15461.0
2022-06-01 15:00:00,166.18,166.3,166.1,166.17,17076.0,150.5057,150.6144,150.4332,150.4966,17076.0
2022-06-01 15:05:00,166.19,166.44,166.17,166.34,20109.0,150.5147,150.7412,150.4966,150.6506,20109.0
2022-06-01 15:10:00,166.34,166.54,166.27,166.48,24467.0,150.6506,150.8317,150.5872,150.7774,24467.0
2022-06-01 15:15:00,166.48,166.61,166.4,166.59,25692.0,150.7774,150.8951,150.7049,150.877,25692.0
2022-06-01 15:20:00,166.6,166.69,166.54,166.61,21056.0,150.8861,150.9676,150.8317,150.8951,21056.0
2022-06-01 15:25:00,166.59,166.59,166.44,166.54,30492.0,150.877,150.877,150.7412,150.8317,30492.0
2022-06-01 15:30:00,166.53,166.83,166.45,166.78,85929.0,150.8227,151.0944,150.7502,151.0491,85929.0
2022-06-01 15:35:00,166.8,167.13,166.7,167.03,47971.0,151.0672,151.3661,150.9766,151.2755,47971.0
2022-06-01 15:40:00,167.03,167.1,166.91,166.99,65196.0,151.2755,151.3389,151.1668,151.2393,65196.0
2022-06-01 15:45:00,166.99,167.14,166.87,167.08,44790.0,151.2393,151.3751,151.1306,151.3208,44790.0
2022-06-01 15:50:00,167.1,167.25,166.53,166.58,91846.0,151.3389,151.4748,150.8227,150.868,91846.0
2022-06-01 15:55:00,166.59,166.66,166.32,166.45,260253.0,150.877,150.9404,150.6325,150.7502,260253.0
2022-06-02 09:30:00,165.62,166.07,164.36,164.7,131228.0,151.0334,151.4438,149.8844,150.1944,131228.0
2022-06-02 09:35:00,164.68,164.87,164.16,164.29,32368.0,150.1762,150.3495,149.702,149.8205,32368.0
2022-06-02 09:40:00,164.23,164.49,163.8,164.1,38399.0,149.7658,150.0029,149.3737,149.6473,38399.0
2022-06-02 09:45:00,164.01,164.13,163.36,163.55,37296.0,149.5652,149.6746,148.9725,149.1457,37296.0
2022-06-02 09:50:00,163.58,163.94,163.37,163.55,42903.0,149.1731,149.5014,148.9816,149.1457,42903.0
2022-06-02 09:55:00,163.47,163.5,163.01,163.09,22867.0,149.0728,149.1001,148.6533,148.7262,22867.0
2022-06-02 10:00:00,163.02,163.29,162.91,162.97,28769.0,148.6624,148.9086,148.5621,148.6168,28769.0
2022-06-02 10:05:00,162.92,163.42,162.64,163.42,31803.0,148.5712,149.0272,148.3159,149.0272,31803.0
2022-06-02 10:10:00,163.45,164.29,163.14,164.21,44530.0,149.0545,149.8205,148.7718,149.7476,44530.0
2022-06-02 10:15:00,164.15,164.45,163.92,163.93,54211.0,149.6929,149.9665,149.4831,149.4922,54211.0
2022-06-02 10:20:00,163.95,164.02,163.11,163.11,43088.0,149.5105,149.5743,148.7445,148.7445,43088.0
2022-06-02 10:25:00,163.15,163.36,163.0,163.32,36977.0,148.7809,148.9725,148.6442,148.936,36977.0
2022-06-02 10:30:00,163.34,163.53,163.09,163.41,22458.0,148.9542,149.1275,148.7262,149.018,22458.0
2022-06-02 10:35:00,163.41,163.73,163.35,163.67,19237.0,149.018,149.3099,148.9633,149.2551,19237.0
2022-06-02 10:40:00,163.71,163.93,163.6,163.73,18344.0,149.2916,149.4922,149.1913,149.3099,18344.0
2022-06-02 10:45:00,163.72,163.91,163.6,163.85,18560.0,149.3007,149.474,149.1913,149.4193,18560.0
2022-06-02 10:50:00,163.83,163.91,163.56,163.6,21106.0,149.4011,149.474,149.1548,149.1913,21106.0
2022-06-02 10:55:00,163.64,163.91,163.58,163.85,17706.0,149.2278,149.474,149.1731,149.4193,17706.0
2022-06-02 11:00:00,163.83,164.16,163.8,164.1,15237.0,149.4011,149.702,149.3737,149.6473,15237.0
2022-06-02 11:05:00,164.1,164.17,163.99,164.02,15163.0,149.6473,149.7111,149.547,149.5743,15163.0
2022-06-02 11:10:00,164.04,164.5,164.04,164.34,28166.0,149.5926,150.012,149.5926,149.8661,28166.0
2022-06-02 11:15:00,164.33,164.45,164.27,164.36,13774.0,149.857,149.9665,149.8023,149.8844,13774.0
2022-06-02 11:20:00,164.39,164.4,164.21,164.31,14901.0,149.9117,149.9209,149.7476,149.8388,14901.0
2022-06-02 11:25:00,164.3,164.48,164.14,164.3,17757.0,149.8297,149.9938,149.6838,149.8297,17757.0
2022-06-02 11:30:00,164.3,164.32,164.09,164.21,15063.0,149.8297,149.8479,149.6382,149.7476,15063.0
2022-06-02 11:35:00,164.24,164.37,164.18,164.29,12493.0,149.7749,149.8935,149.7202,149.8205,12493.0
2022-06-02 11:40:00,164.3,164.73,164.29,164.72,36437.0,149.8297,150.2218,149.8205,150.2127,36437.0
2022-06-02 11:45:00,164.73,164.99,164.7,164.99,28378.0,150.2218,150.4589,150.1944,150.4589,28378.0
2022-06-02 11:50:00,165.0,165.01,164.83,164.89,29353.0,150.468,150.4771,150.313,150.3677,29353.0
2022-06-02 11:55:00,164.89,165.0,164.82,165.0,22464.0,150.3677,150.468,150.3039,150.468,22464.0
2022-06-02 12:00:00,165.0,165.01,164.68,164.71,55297.0,150.468,150.4771,150.1762,150.2036,55297.0
2022-06-02 12:05:00,164.7,164.7,164.45,164.55,24903.0,150.1944,150.1944,149.9665,150.0576,24903.0
2022-06-02 12:10:00,164.56,164.84,164.55,164.7,23960.0,150.0668,150.3221,150.0576,150.1944,23960.0
2022-06-02 12:15:00,164.68,164.95,164.67,164.85,11288.0,150.1762,150.4224,150.1671,150.3312,11288.0
2022-06-02 12:20:00,164.83,165.01,164.8,165.0,14101.0,150.313,150.4771,150.2856,150.468,14101.0
2022-06-02 12:25:00,165.0,165.0,164.83,164.98,13268.0,150.468,150.468,150.313,150.4498,13268.0
2022-06-02 12:30:00,164.98,165.0,164.83,164.91,19288.0,150.4498,150.468,150.313,150.3859,19288.0
2022-06-02 12:35:00,164.92,164.98,164.79,164.97,21283.0,150.3951,150.4498,150.2765,150.4407,21283.0
2022-06-02 12:40:00,164.98,164.99,164.7,164.9,23569.0,150.4498,150.4589,150.1944,150.3768,23569.0
2022-06-02 12:45:00,164.88,164.93,164.71,164.74,12726.0,150.3586,150.4042,150.2036,150.2309,12726.0
2022-06-02 12:50:00,164.75,164.87,164.67,164.83,10953.0,150.24,150.3495,150.1671,150.313,10953.0
2022-06-02 12:55:00,164.83,164.85,164.73,164.84,14142.0,150.313,150.3312,150.2218,150.3221,14142.0
2022-06-02 13:00:00,164.83,164.84,164.68,164.7,14510.0,150.313,150.3221,150.1762,150.1944,14510.0
2022-06-02 13:05:00,164.67,164.78,164.6,164.67,16050.0,150.1671,150.2674,150.1032,150.1671,16050.0
2022-06-02 13:10:00,164.67,164.71,164.57,164.64,9931.0,150.1671,150.2036,150.0759,150.1397,9931.0
2022-06-02 13:15:00,164.64,164.76,164.58,164.68,24483.0,150.1397,150.2491,150.085,150.1762,24483.0
2022-06-02 13:20:00,164.68,164.7,164.48,164.65,14555.0,150.1762,150.1944,149.9938,150.1488,14555.0
2022-06-02 13:25:00,164.64,164.66,164.36,164.42,10164.0,150.1397,150.158,149.8844,149.9391,10164.0
2022-06-02 13:30:00,164.44,164.69,164.43,164.69,13983.0,149.9573,150.1853,149.9482,150.1853,13983.0
2022-06-02 13:35:00,164.7,164.78,164.63,164.68,12881.0,150.1944,150.2674,150.1306,150.1762,12881.0
2022-06-02 13:40:00,164.68,164.92,164.61,164.91,25397.0,150.1762,150.3951,150.1124,150.3859,25397.0
2022-06-02 13:45:00,164.93,165.01,164.82,164.99,22087.0,150.4042,150.4771,150.3039,150.4589,22087.0
2022-06-02 13:50:00,165.0,165.02,164.85,164.89,19717.0,150.468,150.4863,150.3312,150.3677,19717.0
2022-06-02 13:55:00,164.84,164.9,164.77,164.86,15308.0,150.3221,150.3768,150.2583,150.3403,15308.0
2022-06-02 14:00:00,164.86,165.01,164.68,164.98,22169.0,150.3403,150.4771,150.1762,150.4498,22169.0
2022-06-02 14:05:00,164.98,165.24,164.95,165.22,41694.0,150.4498,150.6869,150.4224,150.6686,41694.0
2022-06-02 14:10:00,165.24,165.27,165.1,165.25,22691.0,150.6869,150.7142,150.5592,150.696,22691.0
2022-06-02 14:15:00,165.24,165.53,165.18,165.5,30312.0,150.6869,150.9513,150.6322,150.924,30312.0
2022-06-02 14:20:00,165.52,165.6,165.45,165.51,19691.0,150.9422,151.0152,150.8784,150.9331,19691.0
2022-06-02 14:25:00,165.52,165.55,165.4,165.5,13329.0,150.9422,150.9696,150.8328,150.924,13329.0
2022-06-02 14:30:00,165.51,165.59,165.5,165.55,24398.0,150.9331,151.006,150.924,150.9696,24398.0
2022-06-02 14:35:00,165.54,165.56,165.45,165.49,15240.0,150.9605,150.9787,150.8784,150.9149,15240.0
2022-06-02 14:40:00,165.49,165.55,165.43,165.5,13168.0,150.9149,150.9696,150.8601,150.924,13168.0
2022-06-02 14:45:00,165.52,165.64,165.49,165.51,14047.0,150.9422,151.0516,150.9149,150.9331,14047.0
2022-06-02 14:50:00,165.49,165.81,165.48,165.81,23572.0,150.9149,151.2067,150.9057,151.2067,23572.0
2022-06-02 14:55:00,165.76,165.84,165.66,165.74,27310.0,151.1611,151.234,151.0699,151.1428,27310.0
2022-06-02 15:00:00,165.74,166.05,165.69,166.01,22461.0,151.1428,151.4255,151.0972,151.3891,22461.0
2022-06-02 15:05:00,165.99,166.13,165.91,166.06,21972.0,151.3708,151.4985,151.2979,151.4347,21972.0
2022-06-02 15:10:00,166.04,166.1,165.98,166.04,20028.0,151.4164,151.4711,151.3617,151.4164,20028.0
2022-06-02 15:15:00,166.05,166.13,165.98,166.07,21909.0,151.4255,151.4985,151.3617,151.4438,21909.0
2022-06-02 15:20:00,166.07,166.15,166.06,166.12,27841.0,151.4438,151.5167,151.4347,151.4894,27841.0
2022-06-02 15:25:00,166.11,166.16,165.88,166.08,41623.0,151.4803,151.5258,151.2705,151.4529,41623.0
2022-06-02 15:30:00,166.06,166.29,166.03,166.29,34844.0,151.4347,151.6444,151.4073,151.6444,34844.0
2022-06-02 15:35:00,166.28,166.35,166.19,166.32,35673.0,151.6353,151.6991,151.5532,151.6718,35673.0
2022-06-02 15:40:00,166.35,166.46,166.29,166.43,49033.0,151.6991,151.7994,151.6444,151.7721,49033.0
2022-06-02 15:45:00,166.44,166.68,166.38,166.53,74586.0,151.7812,152.0,151.7265,151.8633,74586.0
2022-06-02 15:50:00,166.57,166.74,166.5,166.57,105280.0,151.8997,152.0548,151.8359,151.8997,105280.0
2022-06-02 15:55:00,166.52,166.75,166.48,166.71,281209.0,151.8541,152.0639,151.8177,152.0274,281209.0
2022-06-03 09:30:00,166.25,166.59,165.82,166.44,60835.0,151.6079,151.918,151.2158,151.7812,60835.0
2022-06-03 09:35:00,166.44,166.51,165.91,165.91,16775.0,151.7812,151.845,151.2979,151.2979,16775.0
2022-06-03 09:40:00,165.99,166.21,165.66,165.98,43386.0,151.3708,151.5714,151.0699,151.3617,43386.0
2022-06-03 09:45:00,165.97,165.97,165.41,165.68,13751.0,151.3526,151.3526,150.8419,151.0881,13751.0
2022-06-03 09:50:00,165.74,165.9,165.62,165.72,17069.0,151.1428,151.2887,151.0334,151.1246,17069.0
2022-06-03 09:55:00,165.72,165.72,165.28,165.46,14882.0,151.1246,151.1246,150.7234,150.8875,14882.0
2022-06-03 10:00:00,165.52,165.69,165.3,165.58,27200.0,150.9422,151.0972,150.7416,150.9969,27200.0
2022-06-03 10:05:00,165.57,165.76,165.35,165.76,11589.0,150.9878,151.1611,150.7872,151.1611,11589.0
2022-06-03 10:10:00,165.7,165.76,165.46,165.56,17045.0,151.1064,151.1611,150.8875,150.9787,17045.0
2022-06-03 10:15:00,165.51,165.78,165.4,165.4,23636.0,150.9331,151.1793,150.8328,150.8328,23636.0
2022-06-03 10:20:00,165.41,165.5,165.1,165.43,26432.0,150.8419,150.924,150.5592,150.8601,26432.0
2022-06-03 10:25:00,165.4,165.56,165.28,165.38,19780.0,150.8328,150.9787,150.7234,150.8145,19780.0
2022-06-03 10:30:00,165.37,165.47,165.25,165.36,28949.0,150.8054,150.8966,150.696,150.7963,28949.0
2022-06-03 10:35:00,165.36,165.4,164.97,165.06,41887.0,150.7963,150.8328,150.4407,150.5227,41887.0
2022-06-03 10:40:00,165.03,165.12,164.9,165.1,30649.0,150.4954,150.5774,150.3768,150.5592,30649.0
2022-06-03 10:45:00,165.08,165.15,164.9,165.13,29572.0,150.541,150.6048,150.3768,150.5866,29572.0
2022-06-03 10:50:00,165.09,165.44,165.09,165.23,21162.0,150.5501,150.8693,150.5501,150.6778,21162.0
2022-06-03 10:55:00,165.24,165.52,165.24,165.43,16266.0,150.6869,150.9422,150.6869,150.8601,16266.0
2022-06-03 11:00:00,165.4,165.53,165.14,165.24,21210.0,150.8328,150.9513,150.5957,150.6869,21210.0
2022-06-03 11:05:00,165.24,165.24,165.0,165.06,13943.0,150.6869,150.6869,150.468,150.5227,13943.0
2022-06-03 11:10:00,165.03,165.17,164.95,165.12,14088.0,150.4954,150.623,150.4224,150.5774,14088.0
2022-06-03 11:15:00,165.14,165.2,165.05,165.11,9801.0,150.5957,150.6504,150.5136,150.5683,9801.0
2022-06-03 11:20:00,165.09,165.18,165.02,165.18,12953.0,150.5501,150.6322,150.4863,150.6322,12953.0
2022-06-03 11:25:00,165.19,165.22,164.8,165.0,20928.0,150.6413,150.6686,150.2856,150.468,20928.0
2022-06-03 11:30:00,165.02,165.02,164.79,164.82,15207.0,150.4863,150.4863,150.2765,150.3039,15207.0
2022-06-03 11:35:00,164.85,165.05,164.84,164.9,17502.0,150.3312,150.5136,150.3221,150.3768,17502.0
2022-06-03 11:40:00,164.89,165.0,164.83,164.89,69559.0,150.3677,150.468,150.313,150.3677,69559.0
2022-06-03 11:45:00,164.86,164.9,164.48,164.53,20660.0,150.3403,150.3768,149.9938,150.0394,20660.0
2022-06-03 11:50:00,164.55,164.73,164.36,164.71,20430.0,150.0576,150.2218,149.8844,150.2036,20430.0
2022-06-03 11:55:00,164.72,164.87,164.65,164.78,10873.0,150.2127,150.3495,150.1488,150.2674,10873.0
2022-06-03 12:00:00,164.8,165.07,164.77,164.99,22460.0,150.2856,150.5318,150.2583,150.4589,22460.0
2022-06-03 12:05:00,165.04,165.04,164.79,164.91,30831.0,150.5045,150.5045,150.2765,150.3859,30831.0
2022-06-03 12:10:00,164.92,165.04,164.79,164.86,21534.0,150.3951,150.5045,150.2765,150.3403,21534.0
2022-06-03 12:15:00,164.85,164.99,164.75,164.75,11984.0,150.3312,150.4589,150.24,150.24,11984.0
2022-06-03 12:20:00,164.72,165.01,164.67,164.95,15142.0,150.2127,150.4771,150.1671,150.4224,15142.0
2022-06-03 12:25:00,164.95,165.04,164.87,165.01,22356.0,150.4224,150.5045,150.3495,150.4771,22356.0
2022-06-03 12:30:00,165.03,165.09,164.94,165.09,10716.0,150.4954,150.5501,150.4133,150.5501,10716.0
2022-06-03 12:35:00,165.07,165.47,165.06,165.46,19668.0,150.5318,150.8966,150.5227,150.8875,19668.0
2022-06-03 12:40:00,165.44,165.51,165.23,165.29,17609.0,150.8693,150.9331,150.6778,150.7325,17609.0
2022-06-03 12:45:00,165.28,165.36,165.22,165.27,17212.0,150.7234,150.7963,150.6686,150.7142,17212.0
2022-06-03 12:50:00,165.25,165.47,165.18,165.47,11193.0,150.696,150.8966,150.6322,150.8966,11193.0
2022-06-03 12:55:00,165.47,165.55,165.38,165.49,16477.0,150.8966,150.9696,150.8145,150.9149,16477.0
2022-06-03 13:00:00,165.48,165.81,165.47,165.8,18688.0,150.9057,151.2067,150.8966,151.1976,18688.0
2022-06-03 13:05:00,165.8,165.81,165.61,165.63,13991.0,151.1976,151.2067,151.0243,151.0425,13991.0
2022-06-03 13:10:00,165.63,165.66,165.53,165.53,12067.0,151.0425,151.0699,150.9513,150.9513,12067.0
2022-06-03 13:15:00,165.55,165.55,165.1,165.18,14351.0,150.9696,150.9696,150.5592,150.6322,14351.0
2022-06-03 13:20:00,165.16,165.38,165.16,165.27,10468.0,150.6139,150.8145,150.6139,150.7142,10468.0
2022-06-03 13:25:00,165.39,165.43,165.3,165.31,9176.0,150.8237,150.8601,150.7416,150.7507,9176.0
2022-06-03 13:30:00,165.29,165.29,165.17,165.25,17727.0,150.7325,150.7325,150.623,150.696,17727.0
2022-06-03 13:35:00,165.29,165.51,165.24,165.4,16049.0,150.7325,150.9331,150.6869,150.8328,16049.0
2022-06-03 13:40:00,165.37,165.42,165.2,165.23,15449.0,150.8054,150.851,150.6504,150.6778,15449.0
2022-06-03 13:45:00,165.22,165.37,165.17,165.34,10287.0,150.6686,150.8054,150.623,150.7781,10287.0
2022-06-03 13:50:00,165.33,165.4,165.22,165.22,17356.0,150.7689,150.8328,150.6686,150.6686,17356.0
2022-06-03 13:55:00,165.22,165.3,165.14,165.15,11293.0,150.6686,150.7416,150.5957,150.6048,11293.0
2022-06-03 14:00:00,165.13,165.21,165.02,165.16,10056.0,150.5866,150.6595,150.4863,150.6139,10056.0
2022-06-03 14:05:00,165.15,165.28,165.1,165.17,12572.0,150.6048,150.7234,150.5592,150.623,12572.0
2022-06-03 14:10:00,165.15,165.25,165.12,165.2,11367.0,150.6048,150.696,150.5774,150.6504,11367.0
2022-06-03 14:15:00,165.2,165.32,165.13,165.3,13083.0,150.6504,150.7598,150.5866,150.7416,13083.0
2022-06-03 14:20:00,165.27,165.29,165.08,165.15,13721.0,150.7142,150.7325,150.541,150.6048,13721.0
2022-06-03 14:25:00,165.15,165.4,165.07,165.39,13768.0,150.6048,150.8328,150.5318,150.8237,13768.0
2022-06-03 14:30:00,165.36,165.36,165.09,165.14,16898.0,150.7963,150.7963,150.5501,150.5957,16898.0
2022-06-03 14:35:00,165.15,165.16,164.79,164.88,15630.0,150.6048,150.6139,150.2765,150.3586,15630.0
2022-06-03 14:40:00,164.86,164.97,164.79,164.97,9968.0,150.3403,150.4407,150.2765,150.4407,9968.0
2022-06-03 14:45:00,164.96,165.12,164.86,165.09,18077.0,150.4315,150.5774,150.3403,150.5501,18077.0
2022-06-03 14:50:00,165.13,165.18,165.01,165.16,29687.0,150.5866,150.6322,150.4771,150.6139,29687.0
2022-06-03 14:55:00,165.16,165.27,165.08,165.2,32076.0,150.6139,150.7142,150.541,150.6504,32076.0
2022-06-03 15:00:00,165.21,165.31,164.98,165.25,59113.0,150.6595,150.7507,150.4498,150.696,59113.0
2022-06-03 15:05:00,165.24,165.24,164.88,164.97,40121.0,150.6869,150.6869,150.3586,150.4407,40121.0
2022-06-03 15:10:00,164.95,165.07,164.76,164.79,23486.0,150.4224,150.5318,150.2491,150.2765,23486.0
2022-06-03 15:15:00,164.79,164.79,164.6,164.72,35197.0,150.2765,150.2765,150.1032,150.2127,35197.0
2022-06-03 15:20:00,164.74,164.86,164.71,164.76,18438.0,150.2309,150.3403,150.2036,150.2491,18438.0
2022-06-03 15:25:00,164.74,165.14,164.72,165.14,17356.0,150.2309,150.5957,150.2127,150.5957,17356.0
2022-06-03 15:30:00,165.12,165.13,164.82,164.83,27538.0,150.5774,150.5866,150.3039,150.313,27538.0
2022-06-03 15:35:00,164.83,165.1,164.68,164.91,40116.0,150.313,150.5592,150.1762,150.3859,40116.0
2022-06-03 15:40:00,164.93,165.06,164.65,164.74,51513.0,150.4042,150.5227,150.1488,150.2309,51513.0
2022-06-03 15:45:00,164.73,164.9,164.52,164.76,42575.0,150.2218,150.3768,150.0303,150.2491,42575.0
2022-06-03 15:50:00,164.74,164.98,164.6,164.91,95390.0,150.2309,150.4498,150.1032,150.3859,95390.0
2022-06-03 15:55:00,164.96,165.1,164.79,164.85,245508.0,150.4315,150.5592,150.2765,150.3312,245508.0
2022-06-06 09:30:00,166.32,166.89,166.01,166.89,86875.0,151.6718,152.1916,151.3891,152.1916,86875.0
2022-06-06 09:35:00,166.75,166.86,165.9,166.07,31197.0,152.0639,152.1642,151.2887,151.4438,31197.0
2022-06-06 09:40:00,166.08,166.92,166.08,166.42,46900.0,151.4529,152.2189,151.4529,151.7629,46900.0
2022-06-06 09:45:00,166.39,166.99,166.35,166.54,22551.0,151.7356,152.2827,151.6991,151.8724,22551.0
2022-06-06 09:50:00,166.55,166.75,166.24,166.35,24091.0,151.8815,152.0639,151.5988,151.6991,24091.0
2022-06-06 09:55:00,166.37,166.96,166.31,166.84,20384.0,151.7174,152.2554,151.6626,152.146,20384.0
2022-06-06 10:00:00,166.82,167.21,166.67,167.01,45494.0,152.1277,152.4834,151.9909,152.301,45494.0
2022-06-06 10:05:00,166.92,167.22,166.84,167.09,18985.0,152.2189,152.4925,152.146,152.3739,18985.0
2022-06-06 10:10:00,167.1,167.38,167.07,167.26,20557.0,152.3831,152.6384,152.3557,152.529,20557.0
2022-06-06 10:15:00,167.26,167.47,167.04,167.39,22440.0,152.529,152.7205,152.3283,152.6475,22440.0
2022-06-06 10:20:00,167.39,167.62,167.21,167.26,44157.0,152.6475,152.8573,152.4834,152.529,44157.0
2022-06-06 10:25:00,167.31,167.31,167.05,167.05,10887.0,152.5746,152.5746,152.3375,152.3375,10887.0
2022-06-06 10:30:00,167.17,167.17,166.9,166.9,14720.0,152.4469,152.4469,152.2007,152.2007,14720.0
2022-06-06 10:35:00,166.93,166.93,166.63,166.67,12941.0,152.228,152.228,151.9545,151.9909,12941.0
2022-06-06 10:40:00,166.68,166.86,166.61,166.78,14333.0,152.0,152.1642,151.9362,152.0912,14333.0
2022-06-06 10:45:00,166.77,166.89,166.64,166.82,16338.0,152.0821,152.1916,151.9636,152.1277,16338.0
2022-06-06 10:50:00,166.8,166.89,166.72,166.81,17296.0,152.1095,152.1916,152.0365,152.1186,17296.0
2022-06-06 10:55:00,166.81,166.99,166.67,166.86,14278.0,152.1186,152.2827,151.9909,152.1642,14278.0
2022-06-06 11:00:00,166.89,166.89,166.68,166.7,10618.0,152.1916,152.1916,152.0,152.0183,10618.0
2022-06-06 11:05:00,166.71,166.78,166.55,166.64,13176.0,152.0274,152.0912,151.8815,151.9636,13176.0
2022-06-06 11:10:00,166.62,166.66,166.26,166.31,15616.0,151.9453,151.9818,151.617,151.6626,15616.0
2022-06-06 11:15:00,166.31,166.42,165.85,165.85,18284.0,151.6626,151.7629,151.2432,151.2432,18284.0
2022-06-06 11:20:00,165.85,165.86,165.53,165.58,9033.0,151.2432,151.2523,150.9513,150.9969,9033.0
2022-06-06 11:25:00,165.57,165.65,165.54,165.54,8216.0,150.9878,151.0608,150.9605,150.9605,8216.0
2022-06-06 11:30:00,165.54,165.87,165.49,165.87,16845.0,150.9605,151.2614,150.9149,151.2614,16845.0
2022-06-06 11:35:00,165.84,165.84,165.61,165.69,10267.0,151.234,151.234,151.0243,151.0972,10267.0
2022-06-06 11:40:00,165.72,165.96,165.7,165.95,5845.0,151.1246,151.3435,151.1064,151.3343,5845.0
2022-06-06 11:45:00,165.96,166.04,165.87,165.88,7989.0,151.3435,151.4164,151.2614,151.2705,7989.0
2022-06-06 11:50:00,165.87,165.92,165.72,165.72,13641.0,151.2614,151.307,151.1246,151.1246,13641.0
2022-06-06 11:55:00,165.72,165.93,165.67,165.85,7003.0,151.1246,151.3161,151.079,151.2432,7003.0
2022-06-06 12:00:00,165.83,165.9,165.49,165.57,10863.0,151.2249,151.2887,150.9149,150.9878,10863.0
2022-06-06 12:05:00,165.6,165.71,165.45,165.45,11975.0,151.0152,151.1155,150.8784,150.8784,11975.0
2022-06-06 12:10:00,165.42,165.46,165.36,165.43,6853.0,150.851,150.8875,150.7963,150.8601,6853.0
2022-06-06 12:15:00,165.45,165.56,165.44,165.55,6541.0,150.8784,150.9787,150.8693,150.9696,6541.0
2022-06-06 12:20:00,165.53,165.57,165.35,165.37,10983.0,150.9513,150.9878,150.7872,150.8054,10983.0
2022-06-06 12:25:00,165.36,165.41,165.21,165.21,8009.0,150.7963,150.8419,150.6595,150.6595,8009.0
2022-06-06 12:30:00,165.22,165.37,165.16,165.28,9538.0,150.6686,150.8054,150.6139,150.7234,9538.0
2022-06-06 12:35:00,165.29,165.37,165.2,165.32,10678.0,150.7325,150.8054,150.6504,150.7598,10678.0
2022-06-06 12:40:00,165.31,165.37,165.24,165.25,11778.0,150.7507,150.8054,150.6869,150.696,11778.0
2022-06-06 12:45:00,165.25,165.37,165.19,165.2,17648.0,150.696,150.8054,150.6413,150.6504,17648.0
2022-06-06 12:50:00,165.17,165.21,165.09,165.13,12194.0,150.623,150.6595,150.5501,150.5866,12194.0
2022-06-06 12:55:00,165.13,165.31,165.11,165.23,13777.0,150.5866,150.7507,150.5683,150.6778,13777.0
2022-06-06 13:00:00,165.26,165.38,165.26,165.3,9001.0,150.7051,150.8145,150.7051,150.7416,9001.0
2022-06-06 13:05:00,165.32,165.49,165.32,165.43,5771.0,150.7598,150.9149,150.7598,150.8601,5771.0
2022-06-06 13:10:00,165.49,165.54,165.43,165.51,6843.0,150.9149,150.9605,150.8601,150.9331,6843.0
2022-06-06 13:15:00,165.51,165.57,165.31,165.57,8861.0,150.9331,150.9878,150.7507,150.9878,8861.0
2022-06-06 13:20:00,165.57,165.57,165.42,165.42,6407.0,150.9878,150.9878,150.851,150.851,6407.0
2022-06-06 13:25:00,165.45,165.46,165.35,165.37,3357.0,150.8784,150.8875,150.7872,150.8054,3357.0
2022-06-06 13:30:00,165.39,165.49,165.31,165.48,6541.0,150.8237,150.9149,150.7507,150.9057,6541.0
2022-06-06 13:35:00,165.47,165.69,165.47,165.64,8040.0,150.8966,151.0972,150.8966,151.0516,8040.0
2022-06-06 13:40:00,165.65,165.84,165.62,165.67,12447.0,151.0608,151.234,151.0334,151.079,12447.0
2022-06-06 13:45:00,165.65,165.65,165.36,165.39,11044.0,151.0608,151.0608,150.7963,150.8237,11044.0
2022-06-06 13:50:00,165.41,165.54,165.38,165.44,6577.0,150.8419,150.9605,150.8145,150.8693,6577.0
2022-06-06 13:55:00,165.46,165.51,165.4,165.47,6907.0,150.8875,150.9331,150.8328,150.8966,6907.0
2022-06-06 14:00:00,165.46,165.47,165.36,165.41,7137.0,150.8875,150.8966,150.7963,150.8419,7137.0
2022-06-06 14:05:00,165.43,165.51,165.35,165.35,7714.0,150.8601,150.9331,150.7872,150.7872,7714.0
2022-06-06 14:10:00,165.35,165.43,165.35,165.39,7866.0,150.7872,150.8601,150.7872,150.8237,7866.0
2022-06-06 14:15:00,165.34,165.39,165.23,165.32,11520.0,150.7781,150.8237,150.6778,150.7598,11520.0
2022-06-06 14:20:00,165.34,165.35,165.07,165.17,8609.0,150.7781,150.7872,150.5318,150.623,8609.0
2022-06-06 14:25:00,165.15,165.15,164.9,164.97,13292.0,150.6048,150.6048,150.3768,150.4407,13292.0
2022-06-06 14:30:00,164.96,165.01,164.9,164.96,14470.0,150.4315,150.4771,150.3768,150.4315,14470.0
2022-06-06 14:35:00,164.95,165.03,164.86,164.97,8483.0,150.4224,150.4954,150.3403,150.4407,8483.0
2022-06-06 14:40:00,164.97,165.08,164.91,165.08,12017.0,150.4407,150.541,150.3859,150.541,12017.0
2022-06-06 14:45:00,165.11,165.14,165.05,165.05,13128.0,150.5683,150.5957,150.5136,150.5136,13128.0
2022-06-06 14:50:00,165.04,165.06,164.8,165.06,11553.0,150.5045,150.5227,150.2856,150.5227,11553.0
2022-06-06 14:55:00,165.05,165.17,164.97,165.15,11752.0,150.5136,150.623,150.4407,150.6048,11752.0
2022-06-06 15:00:00,165.13,165.25,165.07,165.19,9569.0,150.5866,150.696,150.5318,150.6413,9569.0
2022-06-06 15:05:00,165.16,165.23,165.08,165.08,20769.0,150.6139,150.6778,150.541,150.541,20769.0
2022-06-06 15:10:00,165.05,165.15,165.0,165.08,7995.0,150.5136,150.6048,150.468,150.541,7995.0
2022-06-06 15:15:00,165.09,165.13,164.94,164.95,12625.0,150.5501,150.5866,150.4133,150.4224,12625.0
2022-06-06 15:20:00,164.94,165.03,164.82,164.97,14330.0,150.4133,150.4954,150.3039,150.4407,14330.0
2022-06-06 15:25:00,164.93,164.99,164.72,164.81,14630.0,150.4042,150.4589,150.2127,150.2947,14630.0
2022-06-06 15:30:00,164.8,164.95,164.75,164.86,18573.0,150.2856,150.4224,150.24,150.3403,18573.0
2022-06-06 15:35:00,164.86,164.96,164.75,164.89,16943.0,150.3403,150.4315,150.24,150.3677,16943.0
2022-06-06 15:40:00,164.86,165.14,164.79,165.14,15785.0,150.3403,150.5957,150.2765,150.5957,15785.0
2022-06-06 15:45:00,165.13,165.17,164.94,164.99,20536.0,150.5866,150.623,150.4133,150.4589,20536.0
2022-06-06 15:50:00,165.01,165.42,165.0,165.34,50981.0,150.4771,150.851,150.468,150.7781,50981.0
2022-06-06 15:55:00,165.34,165.67,165.33,165.54,263408.0,150.7781,151.079,150.7689,150.9605,263408.0
2022-06-07 09:30:00,165.29,165.68,164.46,164.82,178791.0,150.7325,151.0881,149.9756,150.3039,178791.0
2022-06-07 09:35:00,164.8,165.12,164.44,164.67,13379.0,150.2856,150.5774,149.9573,150.1671,13379.0
2022-06-07 09:40:00,164.65,164.89,164.58,164.78,18423.0,150.1488,150.3677,150.085,150.2674,18423.0
2022-06-07 09:45:00,164.87,164.97,164.61,164.61,23206.0,150.3495,150.4407,150.1124,150.1124,23206.0
2022-06-07 09:50:00,164.61,164.99,164.52,164.86,16311.0,150.1124,150.4589,150.0303,150.3403,16311.0
2022-06-07 09:55:00,164.97,164.99,164.33,164.34,20941.0,150.4407,150.4589,149.857,149.8661,20941.0
2022-06-07 10:00:00,164.35,164.76,164.27,164.66,18940.0,149.8753,150.2491,149.8023,150.158,18940.0
2022-06-07 10:05:00,164.72,164.75,164.34,164.49,8351.0,150.2127,150.24,149.8661,150.0029,8351.0
2022-06-07 10:10:00,164.53,164.55,164.34,164.41,20186.0,150.0394,150.0576,149.8661,149.93,20186.0
2022-06-07 10:15:00,164.47,164.49,164.29,164.38,17683.0,149.9847,150.0029,149.8205,149.9026,17683.0
2022-06-07 10:20:00,164.37,164.54,164.22,164.31,23028.0,149.8935,150.0485,149.7567,149.8388,23028.0
2022-06-07 10:25:00,164.31,164.98,164.3,164.91,29363.0,149.8388,150.4498,149.8297,150.3859,29363.0
2022-06-07 10:30:00,164.96,165.42,164.85,165.4,20953.0,150.4315,150.851,150.3312,150.8328,20953.0
2022-06-07 10:35:00,165.4,165.67,165.26,165.55,21052.0,150.8328,151.079,150.7051,150.9696,21052.0
2022-06-07 10:40:00,165.54,165.62,165.37,165.39,25853.0,150.9605,151.0334,150.8054,150.8237,25853.0
2022-06-07 10:45:00,165.42,165.54,165.26,165.39,31103.0,150.851,150.9605,150.7051,150.8237,31103.0
2022-06-07 10:50:00,165.4,165.45,165.29,165.45,18476.0,150.8328,150.8784,150.7325,150.8784,18476.0
2022-06-07 10:55:00,165.48,165.53,165.37,165.45,7725.0,150.9057,150.9513,150.8054,150.8784,7725.0
2022-06-07 11:00:00,165.41,165.49,165.31,165.42,7920.0,150.8419,150.9149,150.7507,150.851,7920.0
2022-06-07 11:05:00,165.43,165.5,165.25,165.46,27979.0,150.8601,150.924,150.696,150.8875,27979.0
2022-06-07 11:10:00,165.51,165.74,165.51,165.63,15841.0,150.9331,151.1428,150.9331,151.0425,15841.0
2022-06-07 11:15:00,165.62,165.75,165.51,165.51,8028.0,151.0334,151.152,150.9331,150.9331,8028.0
2022-06-07 11:20:00,165.5,165.54,165.35,165.4,6094.0,150.924,150.9605,150.7872,150.8328,6094.0
2022-06-07 11:25:00,165.42,165.51,165.34,165.34,4954.0,150.851,150.9331,150.7781,150.7781,4954.0
2022-06-07 11:30:00,165.34,165.52,165.25,165.44,10732.0,150.7781,150.9422,150.696,150.8693,10732.0
2022-06-07 11:35:00,165.45,165.52,165.38,165.5,6415.0,150.8784,150.9422,150.8145,150.924,6415.0
2022-06-07 11:40:00,165.52,165.55,165.47,165.51,4739.0,150.9422,150.9696,150.8966,150.9331,4739.0
2022-06-07 11:45:00,165.53,165.53,165.21,165.21,10847.0,150.9513,150.9513,150.6595,150.6595,10847.0
2022-06-07 11:50:00,165.13,165.24,165.08,165.15,26201.0,150.5866,150.6869,150.541,150.6048,26201.0
2022-06-07 11:55:00,165.16,165.23,165.09,165.18,8284.0,150.6139,150.6778,150.5501,150.6322,8284.0
2022-06-07 12:00:00,165.19,165.48,165.19,165.33,14807.0,150.6413,150.9057,150.6413,150.7689,14807.0
2022-06-07 12:05:00,165.29,165.31,165.11,165.15,22458.0,150.7325,150.7507,150.5683,150.6048,22458.0
2022-06-07 12:10:00,165.12,165.18,165.02,165.09,16912.0,150.5774,150.6322,150.4863,150.5501,16912.0
2022-06-07 12:15:00,165.08,165.11,164.76,164.79,29969.0,150.541,150.5683,150.2491,150.2765,29969.0
2022-06-07 12:20:00,164.76,164.95,164.76,164.93,5737.0,150.2491,150.4224,150.2491,150.4042,5737.0
2022-06-07 12:25:00,164.95,165.13,164.94,165.12,8320.0,150.4224,150.5866,150.4133,150.5774,8320.0
2022-06-07 12:30:00,165.1,165.27,165.05,165.21,9667.0,150.5592,150.7142,150.5136,150.6595,9667.0
2022-06-07 12:35:00,165.24,165.39,165.18,165.37,9289.0,150.6869,150.8237,150.6322,150.8054,9289.0
2022-06-07 12:40:00,165.38,165.58,165.36,165.36,16129.0,150.8145,150.9969,150.7963,150.7963,16129.0
2022-06-07 12:45:00,165.4,165.55,165.4,165.52,6457.0,150.8328,150.9696,150.8328,150.9422,6457.0
2022-06-07 12:50:00,165.54,165.56,165.41,165.52,4788.0,150.9605,150.9787,150.8419,150.9422,4788.0
2022-06-07 12:55:00,165.47,165.48,165.32,165.33,10706.0,150.8966,150.9057,150.7598,150.7689,10706.0
2022-06-07 13:00:00,165.37,165.47,165.26,165.47,15130.0,150.8054,150.8966,150.7051,150.8966,15130.0
2022-06-07 13:05:00,165.48,165.64,165.44,165.6,5927.0,150.9057,151.0516,150.8693,151.0152,5927.0
2022-06-07 13:10:00,165.58,165.77,165.57,165.71,6293.0,150.9969,151.1702,150.9878,151.1155,6293.0
2022-06-07 13:15:00,165.76,165.93,165.76,165.87,10427.0,151.1611,151.3161,151.1611,151.2614,10427.0
2022-06-07 13:20:00,165.82,165.96,165.8,165.92,10038.0,151.2158,151.3435,151.1976,151.307,10038.0
2022-06-07 13:25:00,165.91,165.95,165.81,165.89,10238.0,151.2979,151.3343,151.2067,151.2796,10238.0
2022-06-07 13:30:00,165.91,165.93,165.8,165.8,10360.0,151.2979,151.3161,151.1976,151.1976,10360.0
2022-06-07 13:35:00,165.77,165.83,165.64,165.72,6171.0,151.1702,151.2249,151.0516,151.1246,6171.0
2022-06-07 13:40:00,165.71,165.8,165.64,165.8,15215.0,151.1155,151.1976,151.0516,151.1976,15215.0
2022-06-07 13:45:00,165.81,165.81,165.7,165.75,5920.0,151.2067,151.2067,151.1064,151.152,5920.0
2022-06-07 13:50:00,165.74,165.94,165.74,165.78,13395.0,151.1428,151.3252,151.1428,151.1793,13395.0
2022-06-07 13:55:00,165.75,165.8,165.72,165.74,7208.0,151.152,151.1976,151.1246,151.1428,7208.0
2022-06-07 14:00:00,165.76,165.91,165.74,165.91,9027.0,151.1611,151.2979,151.1428,151.2979,9027.0
2022-06-07 14:05:00,165.92,166.14,165.84,166.12,14347.0,151.307,151.5076,151.234,151.4894,14347.0
2022-06-07 14:10:00,166.16,166.29,166.16,166.24,10855.0,151.5258,151.6444,151.5258,151.5988,10855.0
2022-06-07 14:15:00,166.25,166.3,166.09,166.11,8194.0,151.6079,151.6535,151.462,151.4803,8194.0
2022-06-07 14:20:00,166.09,166.12,166.02,166.02,7644.0,151.462,151.4894,151.3982,151.3982,7644.0
2022-06-07 14:25:00,166.03,166.16,165.99,166.13,11653.0,151.4073,151.5258,151.3708,151.4985,11653.0
2022-06-07 14:30:00,166.15,166.32,166.09,166.27,9131.0,151.5167,151.6718,151.462,151.6262,9131.0
2022-06-07 14:35:00,166.27,166.31,166.23,166.25,9912.0,151.6262,151.6626,151.5897,151.6079,9912.0
2022-06-07 14:40:00,166.28,166.3,165.99,166.02,22930.0,151.6353,151.6535,151.3708,151.3982,22930.0
2022-06-07 14:45:00,166.06,166.12,165.89,165.89,11456.0,151.4347,151.4894,151.2796,151.2796,11456.0
2022-06-07 14:50:00,165.88,166.0,165.84,165.97,6768.0,151.2705,151.3799,151.234,151.3526,6768.0
2022-06-07 14:55:00,165.94,166.11,165.93,166.08,7060.0,151.3252,151.4803,151.3161,151.4529,7060.0
2022-06-07 15:00:00,166.09,166.28,166.06,166.27,11081.0,151.462,151.6353,151.4347,151.6262,11081.0
2022-06-07 15:05:00,166.26,166.26,166.12,166.13,17675.0,151.617,151.617,151.4894,151.4985,17675.0
2022-06-07 15:10:00,166.14,166.21,165.97,166.02,24003.0,151.5076,151.5714,151.3526,151.3982,24003.0
2022-06-07 15:15:00,166.02,166.1,165.99,166.06,8268.0,151.3982,151.4711,151.3708,151.4347,8268.0
2022-06-07 15:20:00,166.05,166.26,166.05,166.16,15639.0,151.4255,151.617,151.4255,151.5258,15639.0
2022-06-07 15:25:00,166.17,166.28,166.13,166.21,9386.0,151.535,151.6353,151.4985,151.5714,9386.0
2022-06-07 15:30:00,166.22,166.42,166.19,166.33,23758.0,151.5806,151.7629,151.5532,151.6809,23758.0
2022-06-07 15:35:00,166.33,166.41,166.28,166.41,22352.0,151.6809,151.7538,151.6353,151.7538,22352.0
2022-06-07 15:40:00,166.42,166.53,166.35,166.48,23300.0,151.7629,151.8633,151.6991,151.8177,23300.0
2022-06-07 15:45:00,166.47,166.56,166.41,166.48,23366.0,151.8085,151.8906,151.7538,151.8177,23366.0
2022-06-07 15:50:00,166.46,166.86,166.46,166.77,83834.0,151.7994,152.1642,151.7994,152.0821,83834.0
2022-06-07 15:55:00,166.75,166.85,166.54,166.55,208324.0,152.0639,152.1551,151.8724,151.8815,208324.0
2022-06-08 09:30:00,165.74,165.98,165.5,165.92,72254.0,151.1428,151.3617,150.924,151.307,72254.0
2022-06-08 09:35:00,165.89,165.92,165.19,165.46,23373.0,151.2796,151.307,150.6413,150.8875,23373.0
2022-06-08 09:40:00,165.41,165.49,165.11,165.4,16302.0,150.8419,150.9149,150.5683,150.8328,16302.0
2022-06-08 09:45:00,165.6,166.22,165.37,166.13,17956.0,151.0152,151.5806,150.8054,151.4985,17956.0
2022-06-08 09:50:00,166.13,166.59,166.09,166.52,18742.0,151.4985,151.918,151.462,151.8541,18742.0
2022-06-08 09:55:00,166.53,166.56,165.85,165.96,25245.0,151.8633,151.8906,151.2432,151.3435,25245.0
2022-06-08 10:00:00,165.96,166.1,165.83,165.89,21911.0,151.3435,151.4711,151.2249,151.2796,21911.0
2022-06-08 10:05:00,165.93,166.04,165.75,165.92,15806.0,151.3161,151.4164,151.152,151.307,15806.0
2022-06-08 10:10:00,165.97,166.04,165.67,165.75,16489.0,151.3526,151.4164,151.079,151.152,16489.0
2022-06-08 10:15:00,165.75,166.0,165.59,166.0,9206.0,151.152,151.3799,151.006,151.3799,9206.0
2022-06-08 10:20:00,166.0,166.21,165.97,165.97,12081.0,151.3799,151.5714,151.3526,151.3526,12081.0
2022-06-08 10:25:00,165.95,166.08,165.74,165.99,11203.0,151.3343,151.4529,151.1428,151.3708,11203.0
2022-06-08 10:30:00,165.96,166.13,165.93,165.98,14144.0,151.3435,151.4985,151.3161,151.3617,14144.0
2022-06-08 10:35:00,166.02,166.16,166.0,166.09,6605.0,151.3982,151.5258,151.3799,151.462,6605.0
2022-06-08 10:40:00,166.15,166.15,165.93,166.0,12196.0,151.5167,151.5167,151.3161,151.3799,12196.0
2022-06-08 10:45:00,166.0,166.27,166.0,166.19,16391.0,151.3799,151.6262,151.3799,151.5532,16391.0
2022-06-08 10:50:00,166.2,166.37,166.15,166.32,14273.0,151.5623,151.7174,151.5167,151.6718,14273.0
2022-06-08 10:55:00,166.33,166.4,165.89,166.13,11510.0,151.6809,151.7447,151.2796,151.4985,11510.0
2022-06-08 11:00:00,166.16,166.25,165.95,166.15,9909.0,151.5258,151.6079,151.3343,151.5167,9909.0
2022-06-08 11:05:00,166.13,166.29,166.04,166.24,8154.0,151.4985,151.6444,151.4164,151.5988,8154.0
2022-06-08 11:10:00,166.27,166.5,166.22,166.5,6182.0,151.6262,151.8359,151.5806,151.8359,6182.0
2022-06-08 11:15:00,166.53,166.75,166.48,166.7,9601.0,151.8633,152.0639,151.8177,152.0183,9601.0
2022-06-08 11:20:00,166.73,166.81,166.67,166.67,5501.0,152.0456,152.1186,151.9909,151.9909,5501.0
2022-06-08 11:25:00,166.64,166.64,166.48,166.49,7494.0,151.9636,151.9636,151.8177,151.8268,7494.0
2022-06-08 11:30:00,166.51,166.64,166.43,166.48,11721.0,151.845,151.9636,151.7721,151.8177,11721.0
2022-06-08 11:35:00,166.5,166.56,166.42,166.51,11036.0,151.8359,151.8906,151.7629,151.845,11036.0
2022-06-08 11:40:00,166.51,166.63,166.36,166.4,13228.0,151.845,151.9545,151.7082,151.7447,13228.0
2022-06-08 11:45:00,166.4,166.57,166.39,166.55,12961.0,151.7447,151.8997,151.7356,151.8815,12961.0
2022-06-08 11:50:00,166.53,166.59,166.47,166.56,10794.0,151.8633,151.918,151.8085,151.8906,10794.0
2022-06-08 11:55:00,166.55,166.59,166.49,166.57,7194.0,151.8815,151.918,151.8268,151.8997,7194.0
2022-06-08 12:00:00,166.55,166.63,166.54,166.56,14969.0,151.8815,151.9545,151.8724,151.8906,14969.0
2022-06-08 12:05:00,166.53,166.53,166.34,166.42,7358.0,151.8633,151.8633,151.69,151.7629,7358.0
2022-06-08 12:10:00,166.49,166.57,166.47,166.52,5911.0,151.8268,151.8997,151.8085,151.8541,5911.0
2022-06-08 12:15:00,166.52,166.55,166.44,166.53,11148.0,151.8541,151.8815,151.7812,151.8633,11148.0
2022-06-08 12:20:00,166.54,166.55,166.3,166.44,13196.0,151.8724,151.8815,151.6535,151.7812,13196.0
2022-06-08 12:25:00,166.43,166.46,166.17,166.35,11591.0,151.7721,151.7994,151.535,151.6991,11591.0
2022-06-08 12:30:00,166.4,166.4,166.19,166.24,12421.0,151.7447,151.7447,151.5532,151.5988,12421.0
2022-06-08 12:35:00,166.24,166.3,166.11,166.11,10676.0,151.5988,151.6535,151.4803,151.4803,10676.0
2022-06-08 12:40:00,166.11,166.19,166.06,166.09,8496.0,151.4803,151.5532,151.4347,151.462,8496.0
2022-06-08 12:45:00,166.1,166.22,166.06,166.22,5526.0,151.4711,151.5806,151.4347,151.5806,5526.0
2022-06-08 12:50:00,166.2,166.2,166.07,166.15,7755.0,151.5623,151.5623,151.4438,151.5167,7755.0
2022-06-08 12:55:00,166.16,166.22,166.11,166.22,7847.0,151.5258,151.5806,151.4803,151.5806,7847.0
2022-06-08 13:00:00,166.21,166.21,166.03,166.05,9474.0,151.5714,151.5714,151.4073,151.4255,9474.0
2022-06-08 13:05:00,166.02,166.15,166.0,166.11,4125.0,151.3982,151.5167,151.3799,151.4803,4125.0
2022-06-08 13:10:00,166.1,166.11,165.9,165.97,17697.0,151.4711,151.4803,151.2887,151.3526,17697.0
2022-06-08 13:15:00,165.94,165.99,165.89,165.94,7046.0,151.3252,151.3708,151.2796,151.3252,7046.0
2022-06-08 13:20:00,165.93,165.98,165.87,165.97,4507.0,151.3161,151.3617,151.2614,151.3526,4507.0
2022-06-08 13:25:00,165.96,165.98,165.82,165.84,13578.0,151.3435,151.3617,151.2158,151.234,13578.0
2022-06-08 13:30:00,165.82,165.86,165.58,165.65,9965.0,151.2158,151.2523,150.9969,151.0608,9965.0
2022-06-08 13:35:00,165.66,165.76,165.57,165.71,12225.0,151.0699,151.1611,150.9878,151.1155,12225.0
2022-06-08 13:40:00,165.69,166.02,165.69,166.02,8394.0,151.0972,151.3982,151.0972,151.3982,8394.0
2022-06-08 13:45:00,165.98,166.16,165.93,166.14,9145.0,151.3617,151.5258,151.3161,151.5076,9145.0
2022-06-08 13:50:00,166.16,166.17,166.04,166.09,6276.0,151.5258,151.535,151.4164,151.462,6276.0
2022-06-08 13:55:00,166.06,166.1,165.86,165.86,9511.0,151.4347,151.4711,151.2523,151.2523,9511.0
2022-06-08 14:00:00,165.86,165.96,165.82,165.83,12028.0,151.2523,151.3435,151.2158,151.2249,12028.0
2022-06-08 14:05:00,165.8,165.94,165.8,165.84,11326.0,151.1976,151.3252,151.1976,151.234,11326.0
2022-06-08 14:10:00,165.84,165.89,165.78,165.85,13577.0,151.234,151.2796,151.1793,151.2432,13577.0
2022-06-08 14:15:00,165.87,165.91,165.82,165.9,9469.0,151.2614,151.2979,151.2158,151.2887,9469.0
2022-06-08 14:20:00,165.9,166.07,165.87,166.02,8639.0,151.2887,151.4438,151.2614,151.3982,8639.0
2022-06-08 14:25:00,166.0,166.03,165.74,165.87,8585.0,151.3799,151.4073,151.1428,151.2614,8585.0
2022-06-08 14:30:00,165.85,165.99,165.85,165.88,10193.0,151.2432,151.3708,151.2432,151.2705,10193.0
2022-06-08 14:35:00,165.86,165.93,165.77,165.89,6848.0,151.2523,151.3161,151.1702,151.2796,6848.0
2022-06-08 14:40:00,165.92,166.21,165.92,166.15,9992.0,151.307,151.5714,151.307,151.5167,9992.0
2022-06-08 14:45:00,166.15,166.21,166.08,166.13,7107.0,151.5167,151.5714,151.4529,151.4985,7107.0
2022-06-08 14:50:00,166.13,166.15,165.93,165.95,10439.0,151.4985,151.5167,151.3161,151.3343,10439.0
2022-06-08 14:55:00,165.98,166.06,165.94,165.95,9550.0,151.3617,151.4347,151.3252,151.3343,9550.0
2022-06-08 15:00:00,165.96,165.96,165.78,165.9,10176.0,151.3435,151.3435,151.1793,151.2887,10176.0
2022-06-08 15:05:00,165.89,165.96,165.78,165.93,8822.0,151.2796,151.3435,151.1793,151.3161,8822.0
2022-06-08 15:10:00,165.88,166.11,165.86,166.09,14310.0,151.2705,151.4803,151.2523,151.462,14310.0
2022-06-08 15:15:00,166.09,166.16,166.05,166.11,13059.0,151.462,151.5258,151.4255,151.4803,13059.0
2022-06-08 15:20:00,166.1,166.25,166.09,166.22,10651.0,151.4711,151.6079,151.462,151.5806,10651.0
2022-06-08 15:25:00,166.24,166.33,166.19,166.22,10604.0,151.5988,151.6809,151.5532,151.5806,10604.0
2022-06-08 15:30:00,166.22,166.33,166.16,166.25,17519.0,151.5806,151.6809,151.5258,151.6079,17519.0
2022-06-08 15:35:00,166.23,166.24,166.0,166.01,21589.0,151.5897,151.5988,151.3799,151.3891,21589.0
2022-06-08 15:40:00,166.01,166.04,165.8,165.82,13879.0,151.3891,151.4164,151.1976,151.2158,13879.0
2022-06-08 15:45:00,165.84,165.84,165.44,165.44,47346.0,151.234,151.234,150.8693,150.8693,47346.0
2022-06-08 15:50:00,165.46,165.57,165.31,165.51,56163.0,150.8875,150.9878,150.7507,150.9331,56163.0
2022-06-08 15:55:00,165.55,165.79,165.54,165.73,156062.0,150.9696,151.1884,150.9605,151.1337,156062.0
2022-06-09 09:30:00,165.26,165.95,164.77,165.8,85863.0,150.7051,151.3343,150.2583,151.1976,85863.0
2022-06-09 09:35:00,165.88,166.28,165.8,166.08,29320.0,151.2705,151.6353,151.1976,151.4529,29320.0
2022-06-09 09:40:00,166.01,166.43,165.97,166.06,20384.0,151.3891,151.7721,151.3526,151.4347,20384.0
2022-06-09 09:45:00,166.06,166.32,165.95,166.1,22041.0,151.4347,151.6718,151.3343,151.4711,22041.0
2022-06-09 09:50:00,166.07,166.93,166.07,166.76,18171.0,151.4438,152.228,151.4438,152.073,18171.0
2022-06-09 09:55:00,166.78,166.93,166.66,166.87,24857.0,152.0912,152.228,151.9818,152.1733,24857.0
2022-06-09 10:00:00,166.83,166.85,166.32,166.39,14785.0,152.1368,152.1551,151.6718,151.7356,14785.0
2022-06-09 10:05:00,166.41,166.42,165.99,166.03,10916.0,151.7538,151.7629,151.3708,151.4073,10916.0
2022-06-09 10:10:00,166.06,166.16,165.58,165.72,22987.0,151.4347,151.5258,150.9969,151.1246,22987.0
2022-06-09 10:15:00,165.69,166.11,165.63,166.07,13362.0,151.0972,151.4803,151.0425,151.4438,13362.0
2022-06-09 10:20:00,166.05,166.15,165.94,166.09,11971.0,151.4255,151.5167,151.3252,151.462,11971.0
2022-06-09 10:25:00,166.12,166.13,165.84,165.92,19985.0,151.4894,151.4985,151.234,151.307,19985.0
2022-06-09 10:30:00,165.94,166.27,165.82,165.92,19911.0,151.3252,151.6262,151.2158,151.307,19911.0
2022-06-09 10:35:00,165.96,166.12,165.96,166.04,10566.0,151.3435,151.4894,151.3435,151.4164,10566.0
2022-06-09 10:40:00,166.03,166.03,165.66,165.92,13225.0,151.4073,151.4073,151.0699,151.307,13225.0
2022-06-09 10:45:00,165.97,165.98,165.78,165.83,7440.0,151.3526,151.3617,151.1793,151.2249,7440.0
2022-06-09 10:50:00,165.79,165.8,165.52,165.57,10856.0,151.1884,151.1976,150.9422,150.9878,10856.0
2022-06-09 10:55:00,165.57,165.6,165.44,165.49,11960.0,150.9878,151.0152,150.8693,150.9149,11960.0
2022-06-09 11:00:00,165.46,165.64,165.42,165.43,13054.0,150.8875,151.0516,150.851,150.8601,13054.0
2022-06-09 11:05:00,165.43,165.53,165.29,165.45,9319.0,150.8601,150.9513,150.7325,150.8784,9319.0
2022-06-09 11:10:00,165.44,165.68,165.4,165.65,8705.0,150.8693,151.0881,150.8328,151.0608,8705.0
2022-06-09 11:15:00,165.64,165.87,165.61,165.83,7603.0,151.0516,151.2614,151.0243,151.2249,7603.0
2022-06-09 11:20:00,165.86,165.96,165.74,165.76,8158.0,151.2523,151.3435,151.1428,151.1611,8158.0
2022-06-09 11:25:00,165.81,165.86,165.47,165.67,9801.0,151.2067,151.2523,150.8966,151.079,9801.0
2022-06-09 11:30:00,165.61,165.68,165.4,165.42,7795.0,151.0243,151.0881,150.8328,150.851,7795.0
2022-06-09 11:35:00,165.44,165.66,165.4,165.61,7741.0,150.8693,151.0699,150.8328,151.0243,7741.0
2022-06-09 11:40:00,165.56,166.01,165.56,165.96,11459.0,150.9787,151.3891,150.9787,151.3435,11459.0
2022-06-09 11:45:00,165.95,166.09,165.7,165.77,9199.0,151.3343,151.462,151.1064,151.1702,9199.0
2022-06-09 11:50:00,165.76,165.76,165.64,165.75,7999.0,151.1611,151.1611,151.0516,151.152,7999.0
2022-06-09 11:55:00,165.76,165.93,165.76,165.86,9281.0,151.1611,151.3161,151.1611,151.2523,9281.0
2022-06-09 12:00:00,165.82,165.91,165.82,165.87,3473.0,151.2158,151.2979,151.2158,151.2614,3473.0
2022-06-09 12:05:00,165.82,165.84,165.69,165.7,9183.0,151.2158,151.234,151.0972,151.1064,9183.0
2022-06-09 12:10:00,165.71,165.73,165.52,165.6,6079.0,151.1155,151.1337,150.9422,151.0152,6079.0
2022-06-09 12:15:00,165.6,165.66,165.54,165.64,6049.0,151.0152,151.0699,150.9605,151.0516,6049.0
2022-06-09 12:20:00,165.6,165.75,165.6,165.69,3519.0,151.0152,151.152,151.0152,151.0972,3519.0
2022-06-09 12:25:00,165.69,165.93,165.68,165.83,12407.0,151.0972,151.3161,151.0881,151.2249,12407.0
2022-06-09 12:30:00,165.88,166.01,165.88,165.96,6755.0,151.2705,151.3891,151.2705,151.3435,6755.0
2022-06-09 12:35:00,165.93,166.02,165.93,165.94,5505.0,151.3161,151.3982,151.3161,151.3252,5505.0
2022-06-09 12:40:00,165.97,166.13,165.95,166.06,6400.0,151.3526,151.4985,151.3343,151.4347,6400.0
2022-06-09 12:45:00,166.06,166.09,165.97,166.06,5621.0,151.4347,151.462,151.3526,151.4347,5621.0
2022-06-09 12:50:00,166.05,166.18,166.03,166.03,8652.0,151.4255,151.5441,151.4073,151.4073,8652.0
2022-06-09 12:55:00,166.07,166.33,165.98,166.24,11554.0,151.4438,151.6809,151.3617,151.5988,11554.0
2022-06-09 13:00:00,166.29,166.4,166.24,166.35,5038.0,151.6444,151.7447,151.5988,151.6991,5038.0
2022-06-09 13:05:00,166.33,166.4,166.28,166.31,6103.0,151.6809,151.7447,151.6353,151.6626,6103.0
2022-06-09 13:10:00,166.31,166.45,166.28,166.34,10053.0,151.6626,151.7903,151.6353,151.69,10053.0
2022-06-09 13:15:00,166.38,166.41,166.31,166.37,4127.0,151.7265,151.7538,151.6626,151.7174,4127.0
2022-06-09 13:20:00,166.34,166.37,166.18,166.19,4487.0,151.69,151.7174,151.5441,151.5532,4487.0
2022-06-09 13:25:00,166.16,166.19,165.98,166.05,7615.0,151.5258,151.5532,151.3617,151.4255,7615.0
2022-06-09 13:30:00,166.03,166.05,165.81,165.96,62482.0,151.4073,151.4255,151.2067,151.3435,62482.0
2022-06-09 13:35:00,165.94,166.03,165.87,166.03,9883.0,151.3252,151.4073,151.2614,151.4073,9883.0
2022-06-09 13:40:00,166.0,166.02,165.9,165.93,7395.0,151.3799,151.3982,151.2887,151.3161,7395.0
2022-06-09 13:45:00,165.93,166.16,165.93,166.11,7954.0,151.3161,151.5258,151.3161,151.4803,7954.0
2022-06-09 13:50:00,166.1,166.14,165.99,165.99,7332.0,151.4711,151.5076,151.3708,151.3708,7332.0
2022-06-09 13:55:00,165.97,166.08,165.93,166.08,6798.0,151.3526,151.4529,151.3161,151.4529,6798.0
2022-06-09 14:00:00,166.05,166.07,165.75,165.82,7431.0,151.4255,151.4438,151.152,151.2158,7431.0
2022-06-09 14:05:00,165.83,166.02,165.81,165.96,9257.0,151.2249,151.3982,151.2067,151.3435,9257.0
2022-06-09 14:10:00,165.96,166.0,165.84,165.95,12754.0,151.3435,151.3799,151.234,151.3343,12754.0
2022-06-09 14:15:00,165.93,165.99,165.78,165.84,11648.0,151.3161,151.3708,151.1793,151.234,11648.0
2022-06-09 14:20:00,165.85,165.88,165.7,165.71,8616.0,151.2432,151.2705,151.1064,151.1155,8616.0
2022-06-09 14:25:00,165.72,165.8,165.7,165.72,12138.0,151.1246,151.1976,151.1064,151.1246,12138.0
2022-06-09 14:30:00,165.71,165.73,165.55,165.62,12127.0,151.1155,151.1337,150.9696,151.0334,12127.0
2022-06-09 14:35:00,165.59,165.65,165.48,165.56,16568.0,151.006,151.0608,150.9057,150.9787,16568.0
2022-06-09 14:40:00,165.59,165.65,165.44,165.5,32660.0,151.006,151.0608,150.8693,150.924,32660.0
2022-06-09 14:45:00,165.49,165.55,165.34,165.34,19363.0,150.9149,150.9696,150.7781,150.7781,19363.0
2022-06-09 14:50:00,165.36,165.45,165.36,165.44,8122.0,150.7963,150.8784,150.7963,150.8693,8122.0
2022-06-09 14:55:00,165.42,165.51,165.27,165.31,35253.0,150.851,150.9331,150.7142,150.7507,35253.0
2022-06-09 15:00:00,165.28,165.31,165.0,165.03,22244.0,150.7234,150.7507,150.468,150.4954,22244.0
2022-06-09 15:05:00,165.01,165.05,164.7,164.7,29352.0,150.4771,150.5136,150.1944,150.1944,29352.0
2022-06-09 15:10:00,164.7,164.76,164.42,164.45,26036.0,150.1944,150.2491,149.9391,149.9665,26036.0
2022-06-09 15:15:00,164.45,164.5,164.33,164.46,25366.0,149.9665,150.012,149.857,149.9756,25366.0
2022-06-09 15:20:00,164.5,164.55,164.31,164.39,22834.0,150.012,150.0576,149.8388,149.9117,22834.0
2022-06-09 15:25:00,164.4,164.41,164.06,164.07,19257.0,149.9209,149.93,149.6108,149.6199,19257.0
2022-06-09 15:30:00,164.05,164.1,163.9,163.96,24997.0,149.6017,149.6473,149.4649,149.5196,24997.0
2022-06-09 15:35:00,163.95,164.21,163.94,164.04,41496.0,149.5105,149.7476,149.5014,149.5926,41496.0
2022-06-09 15:40:00,164.03,164.03,163.65,163.71,35059.0,149.5834,149.5834,149.2369,149.2916,35059.0
2022-06-09 15:45:00,163.68,163.68,163.1,163.24,52823.0,149.2643,149.2643,148.7353,148.863,52823.0
2022-06-09 15:50:00,163.21,163.31,162.97,163.17,93829.0,148.8357,148.9269,148.6168,148.7992,93829.0
2022-06-09 15:55:00,163.17,163.27,162.67,162.77,246696.0,148.7992,148.8904,148.3432,148.4344,246696.0
2022-06-10 09:30:00,161.23,161.23,159.96,160.03,108791.0,147.03,147.03,145.8719,145.9357,108791.0
2022-06-10 09:35:00,160.0,160.3,159.45,160.08,36814.0,145.9084,146.182,145.4068,145.9813,36814.0
2022-06-10 09:40:00,160.07,160.61,159.94,160.4,28156.0,145.9722,146.4647,145.8537,146.2731,28156.0
2022-06-10 09:45:00,160.41,161.73,160.34,161.68,50610.0,146.2823,147.486,146.2184,147.4404,50610.0
2022-06-10 09:50:00,161.64,161.65,160.99,161.09,28351.0,147.4039,147.4131,146.8112,146.9024,28351.0
2022-06-10 09:55:00,161.04,161.32,161.0,161.3,28763.0,146.8568,147.1121,146.8203,147.0939,28763.0
2022-06-10 10:00:00,161.3,161.31,160.92,161.22,36958.0,147.0939,147.103,146.7473,147.0209,36958.0
2022-06-10 10:05:00,161.28,161.8,161.21,161.8,30569.0,147.0756,147.5498,147.0118,147.5498,30569.0
2022-06-10 10:10:00,161.87,162.08,161.61,162.03,50001.0,147.6137,147.8052,147.3766,147.7596,50001.0
2022-06-10 10:15:00,162.01,162.01,161.6,161.79,21993.0,147.7413,147.7413,147.3675,147.5407,21993.0
2022-06-10 10:20:00,161.79,162.05,161.65,161.87,19444.0,147.5407,147.7778,147.4131,147.6137,19444.0
2022-06-10 10:25:00,161.78,162.27,161.78,162.21,26008.0,147.5316,147.9785,147.5316,147.9237,26008.0
2022-06-10 10:30:00,162.2,162.79,162.14,162.77,33737.0,147.9146,148.4527,147.8599,148.4344,33737.0
2022-06-10 10:35:00,162.79,163.12,162.59,162.59,30113.0,148.4527,148.7536,148.2703,148.2703,30113.0
2022-06-10 10:40:00,162.57,162.88,162.35,162.79,52948.0,148.252,148.5347,148.0514,148.4527,52948.0
2022-06-10 10:45:00,162.79,162.93,162.62,162.87,33322.0,148.4527,148.5803,148.2976,148.5256,33322.0
2022-06-10 10:50:00,162.85,163.43,162.83,163.36,31280.0,148.5074,149.0363,148.4891,148.9725,31280.0
2022-06-10 10:55:00,163.32,163.37,163.08,163.15,20019.0,148.936,148.9816,148.7171,148.7809,20019.0
2022-06-10 11:00:00,163.15,163.43,163.13,163.33,35409.0,148.7809,149.0363,148.7627,148.9451,35409.0
2022-06-10 11:05:00,163.32,163.56,163.03,163.47,31061.0,148.936,149.1548,148.6715,149.0728,31061.0
2022-06-10 11:10:00,163.47,163.8,163.46,163.61,45014.0,149.0728,149.3737,149.0636,149.2004,45014.0
2022-06-10 11:15:00,163.61,163.92,163.41,163.5,33670.0,149.2004,149.4831,149.018,149.1001,33670.0
2022-06-10 11:20:00,163.54,163.69,163.38,163.38,18127.0,149.1366,149.2734,148.9907,148.9907,18127.0
2022-06-10 11:25:00,163.36,163.52,163.3,163.47,18535.0,148.9725,149.1184,148.9177,149.0728,18535.0
2022-06-10 11:30:00,163.46,163.56,163.26,163.56,21271.0,149.0636,149.1548,148.8813,149.1548,21271.0
2022-06-10 11:35:00,163.53,163.54,163.12,163.16,23731.0,149.1275,149.1366,148.7536,148.7901,23731.0
2022-06-10 11:40:00,163.18,163.33,162.99,163.05,19403.0,148.8083,148.9451,148.635,148.6898,19403.0
2022-06-10 11:45:00,163.05,163.11,162.89,162.89,19146.0,148.6898,148.7445,148.5438,148.5438,19146.0
2022-06-10 11:50:00,162.87,163.05,162.82,163.05,22074.0,148.5256,148.6898,148.48,148.6898,22074.0
2022-06-10 11:55:00,163.04,163.24,163.02,163.14,18065.0,148.6806,148.863,148.6624,148.7718,18065.0
2022-06-10 12:00:00,163.15,163.21,163.0,163.03,14858.0,148.7809,148.8357,148.6442,148.6715,14858.0
2022-06-10 12:05:00,163.04,163.46,163.04,163.46,17153.0,148.6806,149.0636,148.6806,149.0636,17153.0
2022-06-10 12:10:00,163.44,163.46,163.05,163.05,23457.0,149.0454,149.0636,148.6898,148.6898,23457.0
2022-06-10 12:15:00,163.05,163.1,162.85,162.93,18266.0,148.6898,148.7353,148.5074,148.5803,18266.0
2022-06-10 12:20:00,162.95,163.06,162.79,162.93,15750.0,148.5986,148.6989,148.4527,148.5803,15750.0
2022-06-10 12:25:00,162.92,163.08,162.85,163.08,54809.0,148.5712,148.7171,148.5074,148.7171,54809.0
2022-06-10 12:30:00,163.11,163.19,162.81,162.93,30748.0,148.7445,148.8174,148.4709,148.5803,30748.0
2022-06-10 12:35:00,162.92,163.02,162.7,162.72,45793.0,148.5712,148.6624,148.3706,148.3888,45793.0
2022-06-10 12:40:00,162.69,162.8,162.61,162.74,17372.0,148.3615,148.4618,148.2885,148.4071,17372.0
2022-06-10 12:45:00,162.74,162.81,162.58,162.59,11007.0,148.4071,148.4709,148.2611,148.2703,11007.0
2022-06-10 12:50:00,162.57,162.67,162.5,162.62,23464.0,148.252,148.3432,148.1882,148.2976,23464.0
2022-06-10 12:55:00,162.61,162.78,162.59,162.76,10553.0,148.2885,148.4435,148.2703,148.4253,10553.0
2022-06-10 13:00:00,162.79,162.8,162.47,162.5,10829.0,148.4527,148.4618,148.1608,148.1882,10829.0
2022-06-10 13:05:00,162.51,162.58,162.4,162.53,13286.0,148.1973,148.2611,148.097,148.2156,13286.0
2022-06-10 13:10:00,162.53,162.61,162.44,162.47,38144.0,148.2156,148.2885,148.1335,148.1608,38144.0
2022-06-10 13:15:00,162.45,162.72,162.4,162.72,8599.0,148.1426,148.3888,148.097,148.3888,8599.0
2022-06-10 13:20:00,162.71,162.85,162.67,162.84,12973.0,148.3797,148.5074,148.3432,148.4982,12973.0
2022-06-10 13:25:00,162.84,162.98,162.84,162.96,13848.0,148.4982,148.6259,148.4982,148.6077,13848.0
2022-06-10 13:30:00,162.96,162.96,162.77,162.9,15918.0,148.6077,148.6077,148.4344,148.553,15918.0
2022-06-10 13:35:00,162.93,163.12,162.91,163.09,12754.0,148.5803,148.7536,148.5621,148.7262,12754.0
2022-06-10 13:40:00,163.09,163.09,162.94,162.94,11281.0,148.7262,148.7262,148.5894,148.5894,11281.0
2022-06-10 13:45:00,162.95,163.24,162.88,163.15,25548.0,148.5986,148.863,148.5347,148.7809,25548.0
2022-06-10 13:50:00,163.16,163.31,163.08,163.1,15138.0,148.7901,148.9269,148.7171,148.7353,15138.0
2022-06-10 13:55:00,163.09,163.17,162.94,163.15,12791.0,148.7262,148.7992,148.5894,148.7809,12791.0
2022-06-10 14:00:00,163.15,163.18,162.91,162.97,17212.0,148.7809,148.8083,148.5621,148.6168,17212.0
2022-06-10 14:05:00,162.93,163.24,162.93,163.17,14279.0,148.5803,148.863,148.5803,148.7992,14279.0
2022-06-10 14:10:00,163.19,163.33,163.18,163.21,14014.0,148.8174,148.9451,148.8083,148.8357,14014.0
2022-06-10 14:15:00,163.25,163.47,163.13,163.46,20408.0,148.8721,149.0728,148.7627,149.0636,20408.0
2022-06-10 14:20:00,163.5,163.64,163.49,163.54,11048.0,149.1001,149.2278,149.091,149.1366,11048.0
2022-06-10 14:25:00,163.56,163.6,163.35,163.47,13357.0,149.1548,149.1913,148.9633,149.0728,13357.0
2022-06-10 14:30:00,163.47,163.64,163.44,163.48,12583.0,149.0728,149.2278,149.0454,149.0819,12583.0
2022-06-10 14:35:00,163.49,163.49,163.28,163.28,11971.0,149.091,149.091,148.8995,148.8995,11971.0
2022-06-10 14:40:00,163.24,163.27,163.08,163.1,12824.0,148.863,148.8904,148.7171,148.7353,12824.0
2022-06-10 14:45:00,163.1,163.4,163.09,163.4,17097.0,148.7353,149.0089,148.7262,149.0089,17097.0
2022-06-10 14:50:00,163.38,163.39,163.24,163.3,9190.0,148.9907,148.9998,148.863,148.9177,9190.0
2022-06-10 14:55:00,163.33,163.61,163.33,163.56,15189.0,148.9451,149.2004,148.9451,149.1548,15189.0
2022-06-10 15:00:00,163.53,163.64,163.24,163.31,18980.0,149.1275,149.2278,148.863,148.9269,18980.0
2022-06-10 15:05:00,163.3,163.3,163.05,163.09,28380.0,148.9177,148.9177,148.6898,148.7262,28380.0
2022-06-10 15:10:00,163.09,163.34,163.04,163.29,17411.0,148.7262,148.9542,148.6806,148.9086,17411.0
2022-06-10 15:15:00,163.29,163.51,163.28,163.44,24099.0,148.9086,149.1092,148.8995,149.0454,24099.0
2022-06-10 15:20:00,163.49,163.49,163.1,163.42,24480.0,149.091,149.091,148.7353,149.0272,24480.0
2022-06-10 15:25:00,163.45,163.77,163.43,163.6,28494.0,149.0545,149.3463,149.0363,149.1913,28494.0
2022-06-10 15:30:00,163.6,163.71,163.45,163.49,31755.0,149.1913,149.2916,149.0545,149.091,31755.0
2022-06-10 15:35:00,163.51,163.84,163.43,163.72,28172.0,149.1092,149.4102,149.0363,149.3007,28172.0
2022-06-10 15:40:00,163.71,163.82,163.31,163.36,33781.0,149.2916,149.3919,148.9269,148.9725,33781.0
2022-06-10 15:45:00,163.37,163.41,163.02,163.06,52575.0,148.9816,149.018,148.6624,148.6989,52575.0
2022-06-10 15:50:00,163.08,163.42,162.71,162.99,140247.0,148.7171,149.0272,148.3797,148.635,140247.0
2022-06-10 15:55:00,162.98,163.11,162.36,162.49,302514.0,148.6259,148.7445,148.0605,148.1791,302514.0
2022-06-13 09:30:00,160.47,161.54,160.47,161.21,127442.0,146.337,147.3127,146.337,147.0118,127442.0
2022-06-13 09:35:00,161.21,161.46,160.78,161.14,29567.0,147.0118,147.2398,146.6197,146.948,29567.0
2022-06-13 09:40:00,161.08,161.63,161.08,161.52,32341.0,146.8933,147.3948,146.8933,147.2945,32341.0
2022-06-13 09:45:00,161.47,161.8,161.4,161.71,28364.0,147.2489,147.5498,147.1851,147.4678,28364.0
2022-06-13 09:50:00,161.72,162.0,161.66,161.9,26580.0,147.4769,147.7322,147.4222,147.641,26580.0
2022-06-13 09:55:00,161.9,162.01,161.34,161.37,23736.0,147.641,147.7413,147.1304,147.1577,23736.0
2022-06-13 10:00:00,161.34,161.39,160.4,160.91,25680.0,147.1304,147.176,146.2731,146.7382,25680.0
2022-06-13 10:05:00,160.89,161.05,160.57,160.69,49581.0,146.72,146.8659,146.4282,146.5376,49581.0
2022-06-13 10:10:00,160.72,160.85,160.34,160.69,51605.0,146.565,146.6835,146.2184,146.5376,51605.0
2022-06-13 10:15:00,160.69,160.85,160.54,160.55,29485.0,146.5376,146.6835,146.4008,146.4099,29485.0
2022-06-13 10:20:00,160.52,160.78,160.34,160.78,42602.0,146.3826,146.6197,146.2184,146.6197,42602.0
2022-06-13 10:25:00,160.79,160.96,160.72,160.88,33862.0,146.6288,146.7838,146.565,146.7109,33862.0
2022-06-13 10:30:00,160.92,161.55,160.92,161.53,36670.0,146.7473,147.3219,146.7473,147.3036,36670.0
2022-06-13 10:35:00,161.52,161.94,161.47,161.91,28489.0,147.2945,147.6775,147.2489,147.6502,28489.0
2022-06-13 10:40:00,161.89,161.9,161.04,161.11,36732.0,147.6319,147.641,146.8568,146.9206,36732.0
2022-06-13 10:45:00,161.1,161.1,160.64,160.91,35934.0,146.9115,146.9115,146.492,146.7382,35934.0
2022-06-13 10:50:00,160.89,161.17,160.89,161.17,25315.0,146.72,146.9753,146.72,146.9753,25315.0
2022-06-13 10:55:00,161.14,161.31,160.94,160.94,31146.0,146.948,147.103,146.7656,146.7656,31146.0
2022-06-13 11:00:00,160.94,161.18,160.85,160.91,21389.0,146.7656,146.9844,146.6835,146.7382,21389.0
2022-06-13 11:05:00,160.89,160.94,160.68,160.87,29370.0,146.72,146.7656,146.5285,146.7018,29370.0
2022-06-13 11:10:00,160.85,161.04,160.77,160.94,23200.0,146.6835,146.8568,146.6106,146.7656,23200.0
2022-06-13 11:15:00,160.94,161.52,160.91,161.5,37103.0,146.7656,147.2945,146.7382,147.2763,37103.0
2022-06-13 11:20:00,161.48,161.67,161.26,161.67,24496.0,147.258,147.4313,147.0574,147.4313,24496.0
2022-06-13 11:25:00,161.71,161.82,161.65,161.71,26225.0,147.4678,147.5681,147.4131,147.4678,26225.0
2022-06-13 11:30:00,161.68,161.77,161.23,161.42,32958.0,147.4404,147.5225,147.03,147.2033,32958.0
2022-06-13 11:35:00,161.47,161.91,161.47,161.91,26852.0,147.2489,147.6502,147.2489,147.6502,26852.0
2022-06-13 11:40:00,161.91,162.26,161.87,162.21,18465.0,147.6502,147.9693,147.6137,147.9237,18465.0
2022-06-13 11:45:00,162.29,162.3,161.92,162.01,34285.0,147.9967,148.0058,147.6593,147.7413,34285.0
2022-06-13 11:50:00,162.01,162.15,161.7,161.74,27822.0,147.7413,147.869,147.4587,147.4951,27822.0
2022-06-13 11:55:00,161.76,162.13,161.73,162.1,16381.0,147.5134,147.8508,147.486,147.8234,16381.0
2022-06-13 12:00:00,162.1,162.41,162.02,162.24,20553.0,147.8234,148.1061,147.7505,147.9511,20553.0
2022-06-13 12:05:00,162.23,162.59,162.22,162.46,27297.0,147.942,148.2703,147.9329,148.1517,27297.0
2022-06-13 12:10:00,162.44,162.78,162.37,162.55,30222.0,148.1335,148.4435,148.0696,148.2338,30222.0
2022-06-13 12:15:00,162.59,162.78,162.52,162.61,22326.0,148.2703,148.4435,148.2064,148.2885,22326.0
2022-06-13 12:20:00,162.65,162.85,162.59,162.71,25972.0,148.325,148.5074,148.2703,148.3797,25972.0
2022-06-13 12:25:00,162.71,162.87,162.49,162.5,30545.0,148.3797,148.5256,148.1791,148.1882,30545.0
2022-06-13 12:30:00,162.44,162.73,162.21,162.54,33313.0,148.1335,148.3979,147.9237,148.2247,33313.0
2022-06-13 12:35:00,162.57,162.81,162.4,162.79,25812.0,148.252,148.4709,148.097,148.4527,25812.0
2022-06-13 12:40:00,162.78,162.83,162.32,162.32,19994.0,148.4435,148.4891,148.024,148.024,19994.0
2022-06-13 12:45:00,162.35,162.57,162.35,162.49,19398.0,148.0514,148.252,148.0514,148.1791,19398.0
2022-06-13 12:50:00,162.51,162.65,162.36,162.38,25913.0,148.1973,148.325,148.0605,148.0788,25913.0
2022-06-13 12:55:00,162.4,162.4,161.95,161.96,21306.0,148.097,148.097,147.6866,147.6958,21306.0
2022-06-13 13:00:00,161.95,162.0,161.85,161.9,14306.0,147.6866,147.7322,147.5954,147.641,14306.0
2022-06-13 13:05:00,161.9,162.01,161.83,161.92,25002.0,147.641,147.7413,147.5772,147.6593,25002.0
2022-06-13 13:10:00,161.93,161.93,161.75,161.84,25443.0,147.6684,147.6684,147.5042,147.5863,25443.0
2022-06-13 13:15:00,161.83,161.95,161.79,161.82,20993.0,147.5772,147.6866,147.5407,147.5681,20993.0
2022-06-13 13:20:00,161.81,161.81,161.58,161.65,23367.0,147.559,147.559,147.3492,147.4131,23367.0
2022-06-13 13:25:00,161.66,161.72,161.4,161.46,16290.0,147.4222,147.4769,147.1851,147.2398,16290.0
2022-06-13 13:30:00,161.44,161.56,161.19,161.19,19388.0,147.2216,147.331,146.9936,146.9936,19388.0
2022-06-13 13:35:00,161.19,161.21,161.0,161.12,30100.0,146.9936,147.0118,146.8203,146.9297,30100.0
2022-06-13 13:40:00,161.11,161.54,161.11,161.54,35702.0,146.9206,147.3127,146.9206,147.3127,35702.0
2022-06-13 13:45:00,161.54,161.65,161.49,161.65,28705.0,147.3127,147.4131,147.2671,147.4131,28705.0
2022-06-13 13:50:00,161.65,161.77,161.32,161.4,26292.0,147.4131,147.5225,147.1121,147.1851,26292.0
2022-06-13 13:55:00,161.4,161.59,161.39,161.57,28266.0,147.1851,147.3583,147.176,147.3401,28266.0
2022-06-13 14:00:00,161.59,161.61,161.28,161.32,20912.0,147.3583,147.3766,147.0756,147.1121,20912.0
2022-06-13 14:05:00,161.27,161.34,161.12,161.18,19871.0,147.0665,147.1304,146.9297,146.9844,19871.0
2022-06-13 14:10:00,161.16,161.34,161.05,161.09,39560.0,146.9662,147.1304,146.8659,146.9024,39560.0
2022-06-13 14:15:00,161.08,161.27,161.07,161.26,15520.0,146.8933,147.0665,146.8841,147.0574,15520.0
2022-06-13 14:20:00,161.26,161.49,161.26,161.35,21224.0,147.0574,147.2671,147.0574,147.1395,21224.0
2022-06-13 14:25:00,161.34,161.42,161.24,161.26,21960.0,147.1304,147.2033,147.0392,147.0574,21960.0
2022-06-13 14:30:00,161.25,161.31,160.9,161.2,40356.0,147.0483,147.103,146.7291,147.0027,40356.0
2022-06-13 14:35:00,161.19,161.57,161.15,161.51,14432.0,146.9936,147.3401,146.9571,147.2854,14432.0
2022-06-13 14:40:00,161.53,161.7,161.43,161.57,21471.0,147.3036,147.4587,147.2124,147.3401,21471.0
2022-06-13 14:45:00,161.59,161.74,161.51,161.59,18929.0,147.3583,147.4951,147.2854,147.3583,18929.0
2022-06-13 14:50:00,161.57,161.61,161.3,161.38,18758.0,147.3401,147.3766,147.0939,147.1668,18758.0
2022-06-13 14:55:00,161.36,161.36,161.03,161.07,24900.0,147.1486,147.1486,146.8477,146.8841,24900.0
2022-06-13 15:00:00,161.04,161.24,160.79,161.19,34617.0,146.8568,147.0392,146.6288,146.9936,34617.0
2022-06-13 15:05:00,161.17,161.25,160.92,160.97,26590.0,146.9753,147.0483,146.7473,146.7929,26590.0
2022-06-13 15:10:00,160.96,160.98,160.67,160.75,48847.0,146.7838,146.8021,146.5194,146.5923,48847.0
2022-06-13 15:15:00,160.73,161.69,160.57,160.96,88805.0,146.5741,147.4495,146.4282,146.7838,88805.0
2022-06-13 15:20:00,160.91,161.02,160.56,160.62,36939.0,146.7382,146.8385,146.4191,146.4738,36939.0
2022-06-13 15:25:00,160.55,160.69,160.41,160.43,39345.0,146.4099,146.5376,146.2823,146.3005,39345.0
2022-06-13 15:30:00,160.44,160.45,160.05,160.35,55753.0,146.3096,146.3187,145.954,146.2275,55753.0
2022-06-13 15:35:00,160.35,160.87,160.26,160.28,64123.0,146.2275,146.7018,146.1455,146.1637,64123.0
2022-06-13 15:40:00,160.28,160.33,159.64,159.67,81196.0,146.1637,146.2093,145.5801,145.6074,81196.0
2022-06-13 15:45:00,159.64,159.83,159.4,159.51,199598.0,145.5801,145.7533,145.3612,145.4615,199598.0
2022-06-13 15:50:00,159.49,159.8,159.06,159.68,177766.0,145.4433,145.726,145.0512,145.6166,177766.0
2022-06-13 15:55:00,159.67,159.93,159.53,159.75,405378.0,145.6074,145.8445,145.4798,145.6804,405378.0
2022-06-14 09:30:00,160.3,160.3,159.2,159.9,140227.0,146.182,146.182,145.1788,145.8172,140227.0
2022-06-14 09:35:00,159.92,159.99,159.4,159.43,57674.0,145.8354,145.8993,145.3612,145.3886,57674.0
2022-06-14 09:40:00,159.47,159.53,159.29,159.32,94495.0,145.4251,145.4798,145.2609,145.2883,94495.0
2022-06-14 09:45:00,159.31,159.92,159.23,159.46,75379.0,145.2791,145.8354,145.2062,145.4159,75379.0
2022-06-14 09:50:00,159.45,159.61,159.17,159.35,50103.0,145.4068,145.5527,145.1515,145.3156,50103.0
2022-06-14 09:55:00,159.21,159.34,159.01,159.05,61621.0,145.188,145.3065,145.0056,145.042,61621.0
2022-06-14 10:00:00,159.05,159.11,158.4,158.4,35961.0,145.042,145.0968,144.4493,144.4493,35961.0
2022-06-14 10:05:00,158.42,158.5,158.01,158.33,30047.0,144.4675,144.5405,144.0936,144.3855,30047.0
2022-06-14 10:10:00,158.31,158.31,157.77,157.8,41609.0,144.3672,144.3672,143.8748,143.9021,41609.0
2022-06-14 10:15:00,157.76,157.91,157.73,157.79,58074.0,143.8657,144.0024,143.8383,143.893,58074.0
2022-06-14 10:20:00,157.7,157.76,157.43,157.69,38890.0,143.8109,143.8657,143.5647,143.8018,38890.0
2022-06-14 10:25:00,157.73,157.73,157.29,157.3,33915.0,143.8383,143.8383,143.4371,143.4462,33915.0
2022-06-14 10:30:00,157.23,157.37,157.03,157.15,29625.0,143.3823,143.51,143.2,143.3094,29625.0
2022-06-14 10:35:00,157.2,157.29,156.79,156.92,34719.0,143.355,143.4371,142.9811,143.0996,34719.0
2022-06-14 10:40:00,156.91,156.91,156.25,156.43,32237.0,143.0905,143.0905,142.4886,142.6528,32237.0
2022-06-14 10:45:00,156.45,156.78,156.32,156.76,41373.0,142.671,142.972,142.5525,142.9537,41373.0
2022-06-14 10:50:00,156.75,157.1,156.75,156.8,49649.0,142.9446,143.2638,142.9446,142.9902,49649.0
2022-06-14 10:55:00,156.82,157.15,156.75,157.1,47548.0,143.0084,143.3094,142.9446,143.2638,47548.0
2022-06-14 11:00:00,157.08,157.41,157.04,157.28,48889.0,143.2455,143.5465,143.2091,143.4279,48889.0
2022-06-14 11:05:00,157.28,157.29,156.72,156.72,13815.0,143.4279,143.4371,142.9173,142.9173,13815.0
2022-06-14 11:10:00,156.69,156.69,156.08,156.13,25257.0,142.8899,142.8899,142.3336,142.3792,25257.0
2022-06-14 11:15:00,156.12,156.23,155.95,156.01,42300.0,142.3701,142.4704,142.2151,142.2698,42300.0
2022-06-14 11:20:00,155.98,156.01,155.72,156.01,28611.0,142.2424,142.2698,142.0053,142.2698,28611.0
2022-06-14 11:25:00,156.0,156.41,155.93,155.98,37994.0,142.2607,142.6346,142.1968,142.2424,37994.0
2022-06-14 11:30:00,155.96,156.19,155.86,156.17,21941.0,142.2242,142.4339,142.133,142.4157,21941.0
2022-06-14 11:35:00,156.19,156.36,155.97,156.09,33488.0,142.4339,142.589,142.2333,142.3427,33488.0
2022-06-14 11:40:00,156.1,156.43,156.05,156.37,28202.0,142.3519,142.6528,142.3063,142.5981,28202.0
2022-06-14 11:45:00,156.41,156.42,155.75,155.93,27480.0,142.6346,142.6437,142.0327,142.1968,27480.0
2022-06-14 11:50:00,155.91,156.12,155.79,155.84,27490.0,142.1786,142.3701,142.0692,142.1148,27490.0
2022-06-14 11:55:00,155.82,156.07,155.63,155.88,25726.0,142.0965,142.3245,141.9233,142.1512,25726.0
2022-06-14 12:00:00,155.8,155.86,155.58,155.67,34912.0,142.0783,142.133,141.8777,141.9597,34912.0
2022-06-14 12:05:00,155.64,155.84,155.6,155.83,14405.0,141.9324,142.1148,141.8959,142.1056,14405.0
2022-06-14 12:10:00,155.85,155.94,155.54,155.57,39790.0,142.1239,142.206,141.8412,141.8685,39790.0
2022-06-14 12:15:00,155.57,155.71,155.49,155.67,28925.0,141.8685,141.9962,141.7956,141.9597,28925.0
2022-06-14 12:20:00,155.69,155.91,155.56,155.71,16313.0,141.978,142.1786,141.8594,141.9962,16313.0
2022-06-14 12:25:00,155.68,155.68,155.52,155.55,14842.0,141.9688,141.9688,141.8229,141.8503,14842.0
2022-06-14 12:30:00,155.56,155.66,155.45,155.58,12100.0,141.8594,141.9506,141.7591,141.8777,12100.0
2022-06-14 12:35:00,155.53,155.54,155.27,155.33,13115.0,141.8321,141.8412,141.595,141.6497,13115.0
2022-06-14 12:40:00,155.31,155.39,155.15,155.18,26140.0,141.6314,141.7044,141.4855,141.5129,26140.0
2022-06-14 12:45:00,155.19,155.26,155.03,155.11,11740.0,141.522,141.5858,141.3761,141.4491,11740.0
2022-06-14 12:50:00,155.11,155.26,155.04,155.15,23941.0,141.4491,141.5858,141.3852,141.4855,23941.0
2022-06-14 12:55:00,155.16,155.69,155.16,155.69,28774.0,141.4946,141.978,141.4946,141.978,28774.0
2022-06-14 13:00:00,155.69,155.72,155.44,155.58,19620.0,141.978,142.0053,141.75,141.8777,19620.0
2022-06-14 13:05:00,155.6,155.88,155.48,155.78,25324.0,141.8959,142.1512,141.7865,142.06,25324.0
2022-06-14 13:10:00,155.78,155.92,155.69,155.81,27883.0,142.06,142.1877,141.978,142.0874,27883.0
2022-06-14 13:15:00,155.84,156.12,155.82,156.03,61910.0,142.1148,142.3701,142.0965,142.288,61910.0
2022-06-14 13:20:00,156.02,156.19,155.9,155.96,40928.0,142.2789,142.4339,142.1695,142.2242,40928.0
2022-06-14 13:25:00,155.96,156.0,155.79,155.84,22605.0,142.2242,142.2607,142.0692,142.1148,22605.0
2022-06-14 13:30:00,155.82,155.9,155.55,155.59,17641.0,142.0965,142.1695,141.8503,141.8868,17641.0
2022-06-14 13:35:00,155.59,155.71,155.41,155.43,20552.0,141.8868,141.9962,141.7226,141.7409,20552.0
2022-06-14 13:40:00,155.36,155.48,155.07,155.16,22355.0,141.677,141.7865,141.4126,141.4946,22355.0
2022-06-14 13:45:00,155.17,155.52,155.17,155.44,15936.0,141.5038,141.8229,141.5038,141.75,15936.0
2022-06-14 13:50:00,155.44,155.56,155.38,155.56,19224.0,141.75,141.8594,141.6953,141.8594,19224.0
2022-06-14 13:55:00,155.54,155.71,155.47,155.54,19946.0,141.8412,141.9962,141.7773,141.8412,19946.0
2022-06-14 14:00:00,155.54,155.76,155.54,155.6,17686.0,141.8412,142.0418,141.8412,141.8959,17686.0
2022-06-14 14:05:00,155.6,155.9,155.6,155.84,25048.0,141.8959,142.1695,141.8959,142.1148,25048.0
2022-06-14 14:10:00,155.85,155.85,155.31,155.4,18675.0,142.1239,142.1239,141.6314,141.7135,18675.0
2022-06-14 14:15:00,155.41,155.49,155.31,155.44,30228.0,141.7226,141.7956,141.6314,141.75,30228.0
2022-06-14 14:20:00,155.45,155.51,155.31,155.34,38621.0,141.7591,141.8138,141.6314,141.6588,38621.0
2022-06-14 14:25:00,155.34,155.58,155.23,155.48,49281.0,141.6588,141.8777,141.5585,141.7865,49281.0
2022-06-14 14:30:00,155.46,155.46,155.14,155.43,28569.0,141.7682,141.7682,141.4764,141.7409,28569.0
2022-06-14 14:35:00,155.42,155.69,155.42,155.6,52996.0,141.7317,141.978,141.7317,141.8959,52996.0
2022-06-14 14:40:00,155.58,155.61,155.15,155.18,18750.0,141.8777,141.905,141.4855,141.5129,18750.0
2022-06-14 14:45:00,155.19,155.57,155.19,155.31,218115.0,141.522,141.8685,141.522,141.6314,218115.0
2022-06-14 14:50:00,155.31,155.57,155.24,155.44,26478.0,141.6314,141.8685,141.5676,141.75,26478.0
2022-06-14 14:55:00,155.42,155.56,155.34,155.46,21864.0,141.7317,141.8594,141.6588,141.7682,21864.0
2022-06-14 15:00:00,155.42,155.6,155.41,155.5,32451.0,141.7317,141.8959,141.7226,141.8047,32451.0
2022-06-14 15:05:00,155.48,155.53,155.34,155.37,38474.0,141.7865,141.8321,141.6588,141.6862,38474.0
2022-06-14 15:10:00,155.36,155.44,155.27,155.28,59286.0,141.677,141.75,141.595,141.6041,59286.0
2022-06-14 15:15:00,155.27,155.33,154.85,154.97,41800.0,141.595,141.6497,141.2119,141.3214,41800.0
2022-06-14 15:20:00,154.98,155.14,154.91,155.06,29144.0,141.3305,141.4764,141.2667,141.4035,29144.0
2022-06-14 15:25:00,155.05,155.5,155.05,155.43,61297.0,141.3943,141.8047,141.3943,141.7409,61297.0
2022-06-14 15:30:00,155.43,155.85,155.39,155.78,83585.0,141.7409,142.1239,141.7044,142.06,83585.0
2022-06-14 15:35:00,155.78,156.31,155.64,156.19,59220.0,142.06,142.5434,141.9324,142.4339,59220.0
2022-06-14 15:40:00,156.19,156.35,156.01,156.03,59055.0,142.4339,142.5798,142.2698,142.288,59055.0
2022-06-14 15:45:00,156.05,156.57,155.91,156.43,72352.0,142.3063,142.7805,142.1786,142.6528,72352.0
2022-06-14 15:50:00,156.46,156.5,155.74,155.96,102235.0,142.6802,142.7166,142.0236,142.2242,102235.0
2022-06-14 15:55:00,155.94,156.27,155.83,156.13,302322.0,142.206,142.5069,142.1056,142.3792,302322.0
2022-06-15 09:30:00,158.31,159.03,157.88,158.87,141202.0,144.3672,145.0238,143.9751,144.8779,141202.0
2022-06-15 09:35:00,158.82,159.18,158.39,158.4,128902.0,144.8323,145.1606,144.4402,144.4493,128902.0
2022-06-15 09:40:00,158.38,158.38,157.84,158.29,67407.0,144.4311,144.4311,143.9386,144.349,67407.0
2022-06-15 09:45:00,158.31,159.11,158.09,158.83,49752.0,144.3672,145.0968,144.1666,144.8414,49752.0
2022-06-15 09:50:00,158.88,159.2,158.53,159.02,33157.0,144.887,145.1788,144.5678,145.0147,33157.0
2022-06-15 09:55:00,159.16,159.46,159.14,159.28,16900.0,145.1424,145.4159,145.1241,145.2518,16900.0
2022-06-15 10:00:00,159.3,159.3,158.88,159.16,29779.0,145.27,145.27,144.887,145.1424,29779.0
2022-06-15 10:05:00,159.12,159.12,158.66,158.67,31442.0,145.1059,145.1059,144.6864,144.6955,31442.0
2022-06-15 10:10:00,158.64,158.87,158.58,158.67,27200.0,144.6682,144.8779,144.6134,144.6955,27200.0
2022-06-15 10:15:00,158.67,158.71,158.48,158.6,29393.0,144.6955,144.732,144.5222,144.6317,29393.0
2022-06-15 10:20:00,158.57,158.6,158.39,158.4,35955.0,144.6043,144.6317,144.4402,144.4493,35955.0
2022-06-15 10:25:00,158.39,158.64,158.22,158.26,30119.0,144.4402,144.6682,144.2851,144.3216,30119.0
2022-06-15 10:30:00,158.29,158.31,157.74,158.05,49607.0,144.349,144.3672,143.8474,144.1301,49607.0
2022-06-15 10:35:00,158.06,158.25,157.92,157.92,32685.0,144.1392,144.3125,144.0116,144.0116,32685.0
2022-06-15 10:40:00,157.89,158.03,157.7,157.92,63361.0,143.9842,144.1119,143.8109,144.0116,63361.0
2022-06-15 10:45:00,157.93,158.1,157.84,157.92,25809.0,144.0207,144.1757,143.9386,144.0116,25809.0
2022-06-15 10:50:00,157.91,158.09,157.55,157.57,55561.0,144.0024,144.1666,143.6742,143.6924,55561.0
2022-06-15 10:55:00,157.58,157.75,157.51,157.68,18194.0,143.7015,143.8565,143.6377,143.7927,18194.0
2022-06-15 11:00:00,157.7,157.7,157.45,157.65,13716.0,143.8109,143.8109,143.583,143.7653,13716.0
2022-06-15 11:05:00,157.66,157.73,157.45,157.46,19474.0,143.7745,143.8383,143.583,143.5921,19474.0
2022-06-15 11:10:00,157.43,157.52,157.21,157.28,39522.0,143.5647,143.6468,143.3641,143.4279,39522.0
2022-06-15 11:15:00,157.28,157.41,157.05,157.15,18317.0,143.4279,143.5465,143.2182,143.3094,18317.0
2022-06-15 11:20:00,157.12,157.3,157.11,157.27,24761.0,143.282,143.4462,143.2729,143.4188,24761.0
2022-06-15 11:25:00,157.29,157.32,157.06,157.16,10992.0,143.4371,143.4644,143.2273,143.3185,10992.0
2022-06-15 11:30:00,157.18,157.28,157.09,157.13,16361.0,143.3367,143.4279,143.2547,143.2911,16361.0
2022-06-15 11:35:00,157.14,157.22,157.1,157.12,26691.0,143.3003,143.3732,143.2638,143.282,26691.0
2022-06-15 11:40:00,157.12,157.24,157.09,157.11,16645.0,143.282,143.3915,143.2547,143.2729,16645.0
2022-06-15 11:45:00,157.13,157.23,157.06,157.1,21960.0,143.2911,143.3823,143.2273,143.2638,21960.0
2022-06-15 11:50:00,157.07,157.34,156.98,157.32,20705.0,143.2364,143.4826,143.1544,143.4644,20705.0
2022-06-15 11:55:00,157.34,157.49,157.31,157.46,13817.0,143.4826,143.6194,143.4553,143.5921,13817.0
2022-06-15 12:00:00,157.47,157.56,157.35,157.37,22389.0,143.6012,143.6833,143.4918,143.51,22389.0
2022-06-15 12:05:00,157.37,157.39,157.13,157.31,19833.0,143.51,143.5282,143.2911,143.4553,19833.0
2022-06-15 12:10:00,157.31,157.39,157.26,157.37,12188.0,143.4553,143.5282,143.4097,143.51,12188.0
2022-06-15 12:15:00,157.37,157.66,157.33,157.6,11102.0,143.51,143.7745,143.4735,143.7197,11102.0
2022-06-15 12:20:00,157.64,157.73,157.57,157.62,22597.0,143.7562,143.8383,143.6924,143.738,22597.0
2022-06-15 12:25:00,157.63,157.63,157.47,157.55,16954.0,143.7471,143.7471,143.6012,143.6742,16954.0
2022-06-15 12:30:00,157.55,157.65,157.46,157.53,20181.0,143.6742,143.7653,143.5921,143.6559,20181.0
2022-06-15 12:35:00,157.55,157.64,157.46,157.5,22522.0,143.6742,143.7562,143.5921,143.6286,22522.0
2022-06-15 12:40:00,157.51,157.54,157.35,157.39,26359.0,143.6377,143.665,143.4918,143.5282,26359.0
2022-06-15 12:45:00,157.34,157.37,157.16,157.33,42093.0,143.4826,143.51,143.3185,143.4735,42093.0
2022-06-15 12:50:00,157.32,157.4,157.17,157.22,9039.0,143.4644,143.5374,143.3276,143.3732,9039.0
2022-06-15 12:55:00,157.27,157.27,157.06,157.12,15161.0,143.4188,143.4188,143.2273,143.282,15161.0
2022-06-15 13:00:00,157.13,157.29,157.11,157.23,9162.0,143.2911,143.4371,143.2729,143.3823,9162.0
2022-06-15 13:05:00,157.26,157.28,157.1,157.18,6609.0,143.4097,143.4279,143.2638,143.3367,6609.0
2022-06-15 13:10:00,157.19,157.39,157.15,157.33,12864.0,143.3459,143.5282,143.3094,143.4735,12864.0
2022-06-15 13:15:00,157.33,157.35,157.19,157.32,12309.0,143.4735,143.4918,143.3459,143.4644,12309.0
2022-06-15 13:20:00,157.32,157.48,157.32,157.46,10853.0,143.4644,143.6103,143.4644,143.5921,10853.0
2022-06-15 13:25:00,157.47,157.67,157.44,157.67,18714.0,143.6012,143.7836,143.5738,143.7836,18714.0
2022-06-15 13:30:00,157.67,157.72,157.51,157.56,10179.0,143.7836,143.8292,143.6377,143.6833,10179.0
2022-06-15 13:35:00,157.57,157.72,157.57,157.67,11161.0,143.6924,143.8292,143.6924,143.7836,11161.0
2022-06-15 13:40:00,157.67,157.67,157.43,157.49,17098.0,143.7836,143.7836,143.5647,143.6194,17098.0
2022-06-15 13:45:00,157.51,157.53,157.32,157.4,20236.0,143.6377,143.6559,143.4644,143.5374,20236.0
2022-06-15 13:50:00,157.38,157.66,157.23,157.61,27756.0,143.5191,143.7745,143.3823,143.7289,27756.0
2022-06-15 13:55:00,157.61,157.9,157.41,157.65,31785.0,143.7289,143.9933,143.5465,143.7653,31785.0
2022-06-15 14:00:00,157.65,158.66,156.83,157.13,117891.0,143.7653,144.6864,143.0176,143.2911,117891.0
2022-06-15 14:05:00,157.18,157.47,156.62,157.22,37164.0,143.3367,143.6012,142.8261,143.3732,37164.0
2022-06-15 14:10:00,157.27,157.31,156.86,157.01,19533.0,143.4188,143.4553,143.0449,143.1817,19533.0
2022-06-15 14:15:00,157.04,157.37,156.79,157.12,16466.0,143.2091,143.51,142.9811,143.282,16466.0
2022-06-15 14:20:00,157.08,157.3,156.6,156.67,18209.0,143.2455,143.4462,142.8078,142.8717,18209.0
2022-06-15 14:25:00,156.69,156.79,156.59,156.62,24382.0,142.8899,142.9811,142.7987,142.8261,24382.0
2022-06-15 14:30:00,156.62,156.84,155.93,156.37,80239.0,142.8261,143.0267,142.1968,142.5981,80239.0
2022-06-15 14:35:00,156.35,157.93,156.35,157.43,76040.0,142.5798,144.0207,142.5798,143.5647,76040.0
2022-06-15 14:40:00,157.36,158.86,157.27,158.65,103601.0,143.5009,144.8688,143.4188,144.6773,103601.0
2022-06-15 14:45:00,158.72,158.84,158.08,158.25,45720.0,144.7411,144.8505,144.1575,144.3125,45720.0
2022-06-15 14:50:00,158.27,158.64,157.74,158.1,47170.0,144.3307,144.6682,143.8474,144.1757,47170.0
2022-06-15 14:55:00,158.15,158.29,157.93,158.05,26016.0,144.2213,144.349,144.0207,144.1301,26016.0
2022-06-15 15:00:00,158.12,158.62,158.02,158.18,42248.0,144.194,144.6499,144.1028,144.2487,42248.0
2022-06-15 15:05:00,158.25,158.56,158.13,158.54,30469.0,144.3125,144.5952,144.2031,144.577,30469.0
2022-06-15 15:10:00,158.55,158.63,158.06,158.48,33102.0,144.5861,144.659,144.1392,144.5222,33102.0
2022-06-15 15:15:00,158.41,158.51,158.23,158.51,43414.0,144.4584,144.5496,144.2943,144.5496,43414.0
2022-06-15 15:20:00,158.58,159.3,158.53,159.23,41954.0,144.6134,145.27,144.5678,145.2062,41954.0
2022-06-15 15:25:00,159.2,159.41,159.04,159.39,40342.0,145.1788,145.3703,145.0329,145.3521,40342.0
2022-06-15 15:30:00,159.36,159.84,159.22,159.79,73347.0,145.3247,145.7625,145.1971,145.7169,73347.0
2022-06-15 15:35:00,159.78,159.8,158.68,158.75,75042.0,145.7078,145.726,144.7046,144.7685,75042.0
2022-06-15 15:40:00,158.73,158.73,158.16,158.21,85501.0,144.7502,144.7502,144.2304,144.276,85501.0
2022-06-15 15:45:00,158.21,158.56,158.06,158.55,54502.0,144.276,144.5952,144.1392,144.5861,54502.0
2022-06-15 15:50:00,158.52,158.52,157.56,157.72,165300.0,144.5587,144.5587,143.6833,143.8292,165300.0
2022-06-15 15:55:00,157.72,157.94,157.61,157.86,286229.0,143.8292,144.0298,143.7289,143.9569,286229.0
2022-06-16 09:30:00,156.63,156.63,155.64,156.0,161387.0,142.8352,142.8352,141.9324,142.2607,161387.0
2022-06-16 09:35:00,156.01,156.04,155.27,155.44,64687.0,142.2698,142.2971,141.595,141.75,64687.0
2022-06-16 09:40:00,155.43,155.55,155.11,155.31,44931.0,141.7409,141.8503,141.4491,141.6314,44931.0
2022-06-16 09:45:00,155.29,156.08,155.28,155.82,116270.0,141.6132,142.3336,141.6041,142.0965,116270.0
2022-06-16 09:50:00,155.84,156.37,155.72,156.33,59790.0,142.1148,142.5981,142.0053,142.5616,59790.0
2022-06-16 09:55:00,156.3,157.41,156.25,157.24,86276.0,142.5342,143.5465,142.4886,143.3915,86276.0
2022-06-16 10:00:00,157.18,157.46,156.82,156.99,46066.0,143.3367,143.5921,143.0084,143.1635,46066.0
2022-06-16 10:05:00,156.97,157.22,156.64,157.22,20855.0,143.1452,143.3732,142.8443,143.3732,20855.0
2022-06-16 10:10:00,157.15,157.15,156.78,157.0,18386.0,143.3094,143.3094,142.972,143.1726,18386.0
2022-06-16 10:15:00,156.96,157.01,156.54,156.67,19280.0,143.1361,143.1817,142.7531,142.8717,19280.0
2022-06-16 10:20:00,156.64,157.33,156.61,157.24,14991.0,142.8443,143.4735,142.8169,143.3915,14991.0
2022-06-16 10:25:00,157.22,157.47,157.05,157.43,47263.0,143.3732,143.6012,143.2182,143.5647,47263.0
2022-06-16 10:30:00,157.42,157.75,157.27,157.65,37997.0,143.5556,143.8565,143.4188,143.7653,37997.0
2022-06-16 10:35:00,157.63,157.72,157.41,157.44,26408.0,143.7471,143.8292,143.5465,143.5738,26408.0
2022-06-16 10:40:00,157.33,157.5,156.91,156.91,57450.0,143.4735,143.6286,143.0905,143.0905,57450.0
2022-06-16 10:45:00,156.9,157.0,156.73,156.83,65771.0,143.0814,143.1726,142.9264,143.0176,65771.0
2022-06-16 10:50:00,156.82,156.84,156.62,156.67,30018.0,143.0084,143.0267,142.8261,142.8717,30018.0
2022-06-16 10:55:00,156.67,156.9,156.63,156.82,31118.0,142.8717,143.0814,142.8352,143.0084,31118.0
2022-06-16 11:00:00,156.78,157.4,156.78,157.39,139526.0,142.972,143.5374,142.972,143.5282,139526.0
2022-06-16 11:05:00,157.39,157.79,157.32,157.4,329806.0,143.5282,143.893,143.4644,143.5374,329806.0
2022-06-16 11:10:00,157.34,158.01,157.1,157.98,39121.0,143.4826,144.0936,143.2638,144.0663,39121.0
2022-06-16 11:15:00,157.99,158.21,157.82,157.88,23636.0,144.0754,144.276,143.9204,143.9751,23636.0
2022-06-16 11:20:00,157.85,157.93,157.52,157.58,24698.0,143.9477,144.0207,143.6468,143.7015,24698.0
2022-06-16 11:25:00,157.55,157.92,157.52,157.59,28962.0,143.6742,144.0116,143.6468,143.7106,28962.0
2022-06-16 11:30:00,157.59,157.59,157.28,157.34,17059.0,143.7106,143.7106,143.4279,143.4826,17059.0
2022-06-16 11:35:00,157.32,157.57,157.24,157.49,21169.0,143.4644,143.6924,143.3915,143.6194,21169.0
2022-06-16 11:40:00,157.49,157.49,157.15,157.23,20898.0,143.6194,143.6194,143.3094,143.3823,20898.0
2022-06-16 11:45:00,157.25,157.61,157.19,157.46,18193.0,143.4006,143.7289,143.3459,143.5921,18193.0
2022-06-16 11:50:00,157.53,157.7,157.41,157.59,109717.0,143.6559,143.8109,143.5465,143.7106,109717.0
2022-06-16 11:55:00,157.61,157.79,157.58,157.77,53067.0,143.7289,143.893,143.7015,143.8748,53067.0
2022-06-16 12:00:00,157.78,157.84,157.59,157.68,40230.0,143.8839,143.9386,143.7106,143.7927,40230.0
2022-06-16 12:05:00,157.64,157.72,157.39,157.4,22286.0,143.7562,143.8292,143.5282,143.5374,22286.0
2022-06-16 12:10:00,157.41,157.57,157.35,157.39,9344.0,143.5465,143.6924,143.4918,143.5282,9344.0
2022-06-16 12:15:00,157.39,157.53,157.34,157.45,16420.0,143.5282,143.6559,143.4826,143.583,16420.0
2022-06-16 12:20:00,157.42,157.67,157.4,157.59,10618.0,143.5556,143.7836,143.5374,143.7106,10618.0
2022-06-16 12:25:00,157.59,157.91,157.57,157.89,28337.0,143.7106,144.0024,143.6924,143.9842,28337.0
2022-06-16 12:30:00,157.86,157.87,157.66,157.75,43534.0,143.9569,143.966,143.7745,143.8565,43534.0
2022-06-16 12:35:00,157.73,157.8,157.6,157.69,27144.0,143.8383,143.9021,143.7197,143.8018,27144.0
2022-06-16 12:40:00,157.71,157.84,157.58,157.72,32680.0,143.8201,143.9386,143.7015,143.8292,32680.0
2022-06-16 12:45:00,157.75,157.87,157.62,157.77,37651.0,143.8565,143.966,143.738,143.8748,37651.0
2022-06-16 12:50:00,157.78,157.79,157.46,157.51,18622.0,143.8839,143.893,143.5921,143.6377,18622.0
2022-06-16 12:55:00,157.47,157.5,157.21,157.42,20789.0,143.6012,143.6286,143.3641,143.5556,20789.0
2022-06-16 13:00:00,157.39,157.58,157.31,157.36,17413.0,143.5282,143.7015,143.4553,143.5009,17413.0
2022-06-16 13:05:00,157.4,157.87,157.38,157.69,23977.0,143.5374,143.966,143.5191,143.8018,23977.0
2022-06-16 13:10:00,157.68,157.7,157.49,157.59,13060.0,143.7927,143.8109,143.6194,143.7106,13060.0
2022-06-16 13:15:00,157.6,157.76,157.53,157.71,11755.0,143.7197,143.8657,143.6559,143.8201,11755.0
2022-06-16 13:20:00,157.72,157.74,157.42,157.47,8538.0,143.8292,143.8474,143.5556,143.6012,8538.0
2022-06-16 13:25:00,157.45,158.15,157.45,157.97,19106.0,143.583,144.2213,143.583,144.0572,19106.0
2022-06-16 13:30:00,157.92,157.98,157.59,157.77,20178.0,144.0116,144.0663,143.7106,143.8748,20178.0
2022-06-16 13:35:00,157.82,157.92,157.57,157.84,16328.0,143.9204,144.0116,143.6924,143.9386,16328.0
2022-06-16 13:40:00,157.92,157.95,157.73,157.73,13660.0,144.0116,144.0389,143.8383,143.8383,13660.0
2022-06-16 13:45:00,157.74,157.93,157.7,157.9,12715.0,143.8474,144.0207,143.8109,143.9933,12715.0
2022-06-16 13:50:00,157.94,157.94,157.77,157.82,17171.0,144.0298,144.0298,143.8748,143.9204,17171.0
2022-06-16 13:55:00,157.81,157.84,157.3,157.32,27661.0,143.9113,143.9386,143.4462,143.4644,27661.0
2022-06-16 14:00:00,157.31,157.71,157.28,157.63,18880.0,143.4553,143.8201,143.4279,143.7471,18880.0
2022-06-16 14:05:00,157.61,157.64,157.4,157.58,12933.0,143.7289,143.7562,143.5374,143.7015,12933.0
2022-06-16 14:10:00,157.58,157.69,157.53,157.66,16109.0,143.7015,143.8018,143.6559,143.7745,16109.0
2022-06-16 14:15:00,157.63,157.64,157.36,157.4,18565.0,143.7471,143.7562,143.5009,143.5374,18565.0
2022-06-16 14:20:00,157.4,157.45,157.22,157.27,28261.0,143.5374,143.583,143.3732,143.4188,28261.0
2022-06-16 14:25:00,157.27,157.35,157.14,157.14,27728.0,143.4188,143.4918,143.3003,143.3003,27728.0
2022-06-16 14:30:00,157.14,157.3,157.05,157.16,32543.0,143.3003,143.4462,143.2182,143.3185,32543.0
2022-06-16 14:35:00,157.17,157.2,157.05,157.12,28764.0,143.3276,143.355,143.2182,143.282,28764.0
2022-06-16 14:40:00,157.12,157.41,157.09,157.13,47088.0,143.282,143.5465,143.2547,143.2911,47088.0
2022-06-16 14:45:00,157.15,157.22,156.95,157.0,99284.0,143.3094,143.3732,143.127,143.1726,99284.0
2022-06-16 14:50:00,157.0,157.31,156.99,157.27,100335.0,143.1726,143.4553,143.1635,143.4188,100335.0
2022-06-16 14:55:00,157.27,157.52,157.15,157.21,165937.0,143.4188,143.6468,143.3094,143.3641,165937.0
2022-06-16 15:00:00,157.2,157.8,157.16,157.74,34560.0,143.355,143.9021,143.3185,143.8474,34560.0
2022-06-16 15:05:00,157.67,158.25,157.51,158.23,38048.0,143.7836,144.3125,143.6377,144.2943,38048.0
2022-06-16 15:10:00,158.25,158.46,157.78,157.9,53699.0,144.3125,144.504,143.8839,143.9933,53699.0
2022-06-16 15:15:00,157.89,157.99,157.65,157.99,27904.0,143.9842,144.0754,143.7653,144.0754,27904.0
2022-06-16 15:20:00,158.01,158.16,157.95,157.97,40068.0,144.0936,144.2304,144.0389,144.0572,40068.0
2022-06-16 15:25:00,157.96,158.16,157.71,157.77,62325.0,144.048,144.2304,143.8201,143.8748,62325.0
2022-06-16 15:30:00,157.75,157.8,157.13,157.13,42350.0,143.8565,143.9021,143.2911,143.2911,42350.0
2022-06-16 15:35:00,157.16,157.38,157.08,157.25,36617.0,143.3185,143.5191,143.2455,143.4006,36617.0
2022-06-16 15:40:00,157.28,157.57,157.1,157.1,65968.0,143.4279,143.6924,143.2638,143.2638,65968.0
2022-06-16 15:45:00,157.09,157.2,156.94,157.06,119022.0,143.2547,143.355,143.1179,143.2273,119022.0
2022-06-16 15:50:00,157.07,157.11,156.41,156.73,248193.0,143.2364,143.2729,142.6346,142.9264,248193.0
2022-06-16 15:55:00,156.73,157.06,156.59,157.04,463004.0,142.9264,143.2273,142.7987,143.2091,463004.0
2022-06-17 09:30:00,157.21,158.67,157.03,158.6,1776964.0,143.3641,144.6955,143.2,144.6317,1776964.0
2022-06-17 09:35:00,158.57,158.99,158.25,158.74,56273.0,144.6043,144.9873,144.3125,144.7593,56273.0
2022-06-17 09:40:00,158.78,158.81,157.67,157.88,49744.0,144.7958,144.8232,143.7836,143.9751,49744.0
2022-06-17 09:45:00,157.87,157.94,157.51,157.57,28615.0,143.966,144.0298,143.6377,143.6924,28615.0
2022-06-17 09:50:00,157.57,157.73,157.16,157.73,20169.0,143.6924,143.8383,143.3185,143.8383,20169.0
2022-06-17 09:55:00,157.78,157.85,157.19,157.21,20299.0,143.8839,143.9477,143.3459,143.3641,20299.0
2022-06-17 10:00:00,157.23,157.28,156.8,156.92,44438.0,143.3823,143.4279,142.9902,143.0996,44438.0
2022-06-17 10:05:00,156.94,156.94,156.59,156.65,32337.0,143.1179,143.1179,142.7987,142.8534,32337.0
2022-06-17 10:10:00,156.69,156.84,156.58,156.84,25570.0,142.8899,143.0267,142.7896,143.0267,25570.0
2022-06-17 10:15:00,156.84,156.84,156.21,156.53,30343.0,143.0267,143.0267,142.4522,142.744,30343.0
2022-06-17 10:20:00,156.56,156.63,156.26,156.46,63761.0,142.7713,142.8352,142.4978,142.6802,63761.0
2022-06-17 10:25:00,156.45,156.69,156.16,156.27,70197.0,142.671,142.8899,142.4066,142.5069,70197.0
2022-06-17 10:30:00,156.24,156.78,156.24,156.76,191988.0,142.4795,142.972,142.4795,142.9537,191988.0
2022-06-17 10:35:00,156.74,157.37,156.69,157.37,152974.0,142.9355,143.51,142.8899,143.51,152974.0
2022-06-17 10:40:00,157.37,157.72,156.96,157.03,259109.0,143.51,143.8292,143.1361,143.2,259109.0
2022-06-17 10:45:00,157.0,157.03,156.56,156.69,36904.0,143.1726,143.2,142.7713,142.8899,36904.0
2022-06-17 10:50:00,156.66,156.88,156.56,156.76,30522.0,142.8625,143.0632,142.7713,142.9537,30522.0
2022-06-17 10:55:00,156.81,156.86,156.62,156.73,38991.0,142.9993,143.0449,142.8261,142.9264,38991.0
2022-06-17 11:00:00,156.73,157.24,156.65,157.16,31837.0,142.9264,143.3915,142.8534,143.3185,31837.0
2022-06-17 11:05:00,157.09,157.32,157.06,157.29,25378.0,143.2547,143.4644,143.2273,143.4371,25378.0
2022-06-17 11:10:00,157.33,157.38,157.2,157.2,12852.0,143.4735,143.5191,143.355,143.355,12852.0
2022-06-17 11:15:00,157.21,157.44,157.07,157.36,30146.0,143.3641,143.5738,143.2364,143.5009,30146.0
2022-06-17 11:20:00,157.45,157.45,157.13,157.17,18117.0,143.583,143.583,143.2911,143.3276,18117.0
2022-06-17 11:25:00,157.19,157.58,157.05,157.51,26318.0,143.3459,143.7015,143.2182,143.6377,26318.0
2022-06-17 11:30:00,157.54,158.06,157.5,157.67,19169.0,143.665,144.1392,143.6286,143.7836,19169.0
2022-06-17 11:35:00,157.7,157.75,157.23,157.41,21364.0,143.8109,143.8565,143.3823,143.5465,21364.0
2022-06-17 11:40:00,157.4,157.42,156.97,156.97,20154.0,143.5374,143.5556,143.1452,143.1452,20154.0
2022-06-17 11:45:00,156.94,157.09,156.86,157.01,20831.0,143.1179,143.2547,143.0449,143.1817,20831.0
2022-06-17 11:50:00,157.08,157.08,156.71,156.8,33787.0,143.2455,143.2455,142.9081,142.9902,33787.0
2022-06-17 11:55:00,156.82,157.01,156.79,156.93,34026.0,143.0084,143.1817,142.9811,143.1088,34026.0
2022-06-17 12:00:00,156.93,156.93,156.67,156.73,21718.0,143.1088,143.1088,142.8717,142.9264,21718.0
2022-06-17 12:05:00,156.74,156.95,156.63,156.78,46211.0,142.9355,143.127,142.8352,142.972,46211.0
2022-06-17 12:10:00,156.83,156.98,156.66,156.94,46041.0,143.0176,143.1544,142.8625,143.1179,46041.0
2022-06-17 12:15:00,156.95,157.23,156.85,156.91,47406.0,143.127,143.3823,143.0358,143.0905,47406.0
2022-06-17 12:20:00,156.9,156.99,156.67,156.99,37268.0,143.0814,143.1635,142.8717,143.1635,37268.0
2022-06-17 12:25:00,156.96,157.18,156.93,157.17,28228.0,143.1361,143.3367,143.1088,143.3276,28228.0
2022-06-17 12:30:00,157.18,157.57,157.0,157.55,161768.0,143.3367,143.6924,143.1726,143.6742,161768.0
2022-06-17 12:35:00,157.55,157.7,157.44,157.48,224246.0,143.6742,143.8109,143.5738,143.6103,224246.0
2022-06-17 12:40:00,157.51,157.58,157.2,157.5,22397.0,143.6377,143.7015,143.355,143.6286,22397.0
2022-06-17 12:45:00,157.5,157.5,157.25,157.28,19873.0,143.6286,143.6286,143.4006,143.4279,19873.0
2022-06-17 12:50:00,157.27,157.27,156.94,157.06,24879.0,143.4188,143.4188,143.1179,143.2273,24879.0
2022-06-17 12:55:00,157.0,157.22,156.98,157.03,17593.0,143.1726,143.3732,143.1544,143.2,17593.0
2022-06-17 13:00:00,157.04,157.38,157.04,157.35,12634.0,143.2091,143.5191,143.2091,143.4918,12634.0
2022-06-17 13:05:00,157.34,158.02,157.34,158.01,33137.0,143.4826,144.1028,143.4826,144.0936,33137.0
2022-06-17 13:10:00,157.98,158.32,157.93,158.01,23928.0,144.0663,144.3763,144.0207,144.0936,23928.0
2022-06-17 13:15:00,158.04,158.04,157.8,157.81,12567.0,144.121,144.121,143.9021,143.9113,12567.0
2022-06-17 13:20:00,157.75,157.88,157.72,157.82,13750.0,143.8565,143.9751,143.8292,143.9204,13750.0
2022-06-17 13:25:00,157.85,157.85,157.68,157.78,26810.0,143.9477,143.9477,143.7927,143.8839,26810.0
2022-06-17 13:30:00,157.8,157.81,157.44,157.57,14275.0,143.9021,143.9113,143.5738,143.6924,14275.0
2022-06-17 13:35:00,157.56,157.7,157.38,157.47,9415.0,143.6833,143.8109,143.5191,143.6012,9415.0
2022-06-17 13:40:00,157.47,157.71,157.42,157.65,7954.0,143.6012,143.8201,143.5556,143.7653,7954.0
2022-06-17 13:45:00,157.65,157.67,157.2,157.34,10136.0,143.7653,143.7836,143.355,143.4826,10136.0
2022-06-17 13:50:00,157.37,157.43,157.23,157.33,8834.0,143.51,143.5647,143.3823,143.4735,8834.0
2022-06-17 13:55:00,157.3,157.5,157.26,157.37,23185.0,143.4462,143.6286,143.4097,143.51,23185.0
2022-06-17 14:00:00,157.41,157.61,157.32,157.6,13398.0,143.5465,143.7289,143.4644,143.7197,13398.0
2022-06-17 14:05:00,157.6,157.75,157.52,157.75,9234.0,143.7197,143.8565,143.6468,143.8565,9234.0
2022-06-17 14:10:00,157.72,157.81,157.64,157.81,9137.0,143.8292,143.9113,143.7562,143.9113,9137.0
2022-06-17 14:15:00,157.79,157.92,157.65,157.76,13241.0,143.893,144.0116,143.7653,143.8657,13241.0
2022-06-17 14:20:00,157.76,157.86,157.76,157.8,11790.0,143.8657,143.9569,143.8657,143.9021,11790.0
2022-06-17 14:25:00,157.79,157.79,157.44,157.45,7041.0,143.893,143.893,143.5738,143.583,7041.0
2022-06-17 14:30:00,157.46,157.5,157.33,157.44,10574.0,143.5921,143.6286,143.4735,143.5738,10574.0
2022-06-17 14:35:00,157.5,157.77,157.48,157.77,11464.0,143.6286,143.8748,143.6103,143.8748,11464.0
2022-06-17 14:40:00,157.8,158.0,157.71,157.71,16983.0,143.9021,144.0845,143.8201,143.8201,16983.0
2022-06-17 14:45:00,157.69,157.81,157.62,157.68,11328.0,143.8018,143.9113,143.738,143.7927,11328.0
2022-06-17 14:50:00,157.65,157.66,157.5,157.6,14962.0,143.7653,143.7745,143.6286,143.7197,14962.0
2022-06-17 14:55:00,157.6,157.72,157.51,157.61,18292.0,143.7197,143.8292,143.6377,143.7289,18292.0
2022-06-17 15:00:00,157.64,157.92,157.61,157.67,26598.0,143.7562,144.0116,143.7289,143.7836,26598.0
2022-06-17 15:05:00,157.67,157.69,157.51,157.51,19391.0,143.7836,143.8018,143.6377,143.6377,19391.0
2022-06-17 15:10:00,157.52,157.54,157.0,157.01,20135.0,143.6468,143.665,143.1726,143.1817,20135.0
2022-06-17 15:15:00,157.01,157.29,156.94,157.19,32876.0,143.1817,143.4371,143.1179,143.3459,32876.0
2022-06-17 15:20:00,157.22,157.67,157.21,157.62,28050.0,143.3732,143.7836,143.3641,143.738,28050.0
2022-06-17 15:25:00,157.61,157.8,157.6,157.73,20362.0,143.7289,143.9021,143.7197,143.8383,20362.0
2022-06-17 15:30:00,157.74,157.77,157.43,157.55,37909.0,143.8474,143.8748,143.5647,143.6742,37909.0
2022-06-17 15:35:00,157.55,157.69,157.48,157.6,33608.0,143.6742,143.8018,143.6103,143.7197,33608.0
2022-06-17 15:40:00,157.57,157.58,157.33,157.37,37517.0,143.6924,143.7015,143.4735,143.51,37517.0
2022-06-17 15:45:00,157.34,157.44,157.15,157.44,37628.0,143.4826,143.5738,143.3094,143.5738,37628.0
2022-06-17 15:50:00,157.39,157.39,156.96,157.25,74994.0,143.5282,143.5282,143.1361,143.4006,74994.0
2022-06-17 15:55:00,157.23,157.45,157.05,157.05,221147.0,143.3823,143.583,143.2182,143.2182,221147.0
2022-06-21 09:30:00,157.98,158.36,157.44,157.71,107037.0,144.0663,144.4128,143.5738,143.8201,107037.0
2022-06-21 09:35:00,157.73,158.61,157.48,158.44,35328.0,143.8383,144.6408,143.6103,144.4858,35328.0
2022-06-21 09:40:00,158.63,158.84,158.23,158.78,25118.0,144.659,144.8505,144.2943,144.7958,25118.0
2022-06-21 09:45:00,158.8,159.27,158.72,159.08,36801.0,144.8141,145.2427,144.7411,145.0694,36801.0
2022-06-21 09:50:00,159.06,159.16,158.39,158.39,42350.0,145.0512,145.1424,144.4402,144.4402,42350.0
2022-06-21 09:55:00,158.29,158.63,157.83,158.09,58220.0,144.349,144.659,143.9295,144.1666,58220.0
2022-06-21 10:00:00,158.02,158.1,157.41,157.47,37654.0,144.1028,144.1757,143.5465,143.6012,37654.0
2022-06-21 10:05:00,157.41,157.78,157.35,157.68,22099.0,143.5465,143.8839,143.4918,143.7927,22099.0
2022-06-21 10:10:00,157.79,158.26,157.72,158.12,19160.0,143.893,144.3216,143.8292,144.194,19160.0
2022-06-21 10:15:00,158.15,158.24,157.78,157.85,18472.0,144.2213,144.3034,143.8839,143.9477,18472.0
2022-06-21 10:20:00,157.81,158.28,157.76,158.11,20975.0,143.9113,144.3399,143.8657,144.1848,20975.0
2022-06-21 10:25:00,158.1,158.5,158.06,158.49,12739.0,144.1757,144.5405,144.1392,144.5314,12739.0
2022-06-21 10:30:00,158.55,158.74,158.54,158.64,15456.0,144.5861,144.7593,144.577,144.6682,15456.0
2022-06-21 10:35:00,158.64,158.79,158.43,158.77,14681.0,144.6682,144.8049,144.4766,144.7867,14681.0
2022-06-21 10:40:00,158.78,158.8,158.63,158.8,15064.0,144.7958,144.8141,144.659,144.8141,15064.0
2022-06-21 10:45:00,158.81,158.83,158.67,158.69,9471.0,144.8232,144.8414,144.6955,144.7138,9471.0
2022-06-21 10:50:00,158.7,158.77,158.5,158.7,19085.0,144.7229,144.7867,144.5405,144.7229,19085.0
2022-06-21 10:55:00,158.73,158.97,158.73,158.86,19229.0,144.7502,144.9691,144.7502,144.8688,19229.0
2022-06-21 11:00:00,158.89,159.27,158.86,159.26,18843.0,144.8961,145.2427,144.8688,145.2335,18843.0
2022-06-21 11:05:00,159.25,159.47,159.15,159.3,10889.0,145.2244,145.4251,145.1332,145.27,10889.0
2022-06-21 11:10:00,159.32,159.33,159.07,159.19,11358.0,145.2883,145.2974,145.0603,145.1697,11358.0
2022-06-21 11:15:00,159.11,159.38,159.1,159.26,26004.0,145.0968,145.343,145.0876,145.2335,26004.0
2022-06-21 11:20:00,159.24,159.4,159.21,159.34,14245.0,145.2153,145.3612,145.188,145.3065,14245.0
2022-06-21 11:25:00,159.36,159.5,159.33,159.37,12979.0,145.3247,145.4524,145.2974,145.3339,12979.0
2022-06-21 11:30:00,159.36,159.76,159.36,159.76,17685.0,145.3247,145.6895,145.3247,145.6895,17685.0
2022-06-21 11:35:00,159.74,159.83,159.5,159.56,12614.0,145.6713,145.7533,145.4524,145.5071,12614.0
2022-06-21 11:40:00,159.58,159.69,159.52,159.55,10904.0,145.5254,145.6257,145.4707,145.498,10904.0
2022-06-21 11:45:00,159.56,159.59,159.43,159.59,12074.0,145.5071,145.5345,145.3886,145.5345,12074.0
2022-06-21 11:50:00,159.61,159.66,159.44,159.58,14085.0,145.5527,145.5983,145.3977,145.5254,14085.0
2022-06-21 11:55:00,159.57,159.63,159.46,159.62,10441.0,145.5162,145.571,145.4159,145.5618,10441.0
2022-06-21 12:00:00,159.61,159.77,159.54,159.58,11694.0,145.5527,145.6986,145.4889,145.5254,11694.0
2022-06-21 12:05:00,159.58,159.83,159.55,159.7,11461.0,145.5254,145.7533,145.498,145.6348,11461.0
2022-06-21 12:10:00,159.7,159.8,159.54,159.63,7184.0,145.6348,145.726,145.4889,145.571,7184.0
2022-06-21 12:15:00,159.64,159.66,159.58,159.66,11772.0,145.5801,145.5983,145.5254,145.5983,11772.0
2022-06-21 12:20:00,159.67,159.81,159.6,159.75,12732.0,145.6074,145.7351,145.5436,145.6804,12732.0
2022-06-21 12:25:00,159.73,159.9,159.73,159.78,11434.0,145.6622,145.8172,145.6622,145.7078,11434.0
2022-06-21 12:30:00,159.79,159.87,159.65,159.65,12483.0,145.7169,145.7898,145.5892,145.5892,12483.0
2022-06-21 12:35:00,159.65,159.76,159.6,159.63,29485.0,145.5892,145.6895,145.5436,145.571,29485.0
2022-06-21 12:40:00,159.63,159.76,159.48,159.72,8914.0,145.571,145.6895,145.4342,145.653,8914.0
2022-06-21 12:45:00,159.74,159.74,159.42,159.56,16390.0,145.6713,145.6713,145.3795,145.5071,16390.0
2022-06-21 12:50:00,159.52,159.55,159.35,159.47,13314.0,145.4707,145.498,145.3156,145.4251,13314.0
2022-06-21 12:55:00,159.46,159.66,159.46,159.65,7716.0,145.4159,145.5983,145.4159,145.5892,7716.0
2022-06-21 13:00:00,159.64,159.76,159.61,159.76,7145.0,145.5801,145.6895,145.5527,145.6895,7145.0
2022-06-21 13:05:00,159.77,160.0,159.65,159.97,12925.0,145.6986,145.9084,145.5892,145.881,12925.0
2022-06-21 13:10:00,159.99,160.13,159.95,159.99,25110.0,145.8993,146.0269,145.8628,145.8993,25110.0
2022-06-21 13:15:00,160.0,160.09,159.93,159.93,8649.0,145.9084,145.9904,145.8445,145.8445,8649.0
2022-06-21 13:20:00,159.88,159.88,159.68,159.76,7732.0,145.7989,145.7989,145.6166,145.6895,7732.0
2022-06-21 13:25:00,159.74,159.88,159.73,159.81,21140.0,145.6713,145.7989,145.6622,145.7351,21140.0
2022-06-21 13:30:00,159.81,159.96,159.79,159.86,22646.0,145.7351,145.8719,145.7169,145.7807,22646.0
2022-06-21 13:35:00,159.85,159.86,159.73,159.77,7366.0,145.7716,145.7807,145.6622,145.6986,7366.0
2022-06-21 13:40:00,159.77,159.86,159.68,159.85,11821.0,145.6986,145.7807,145.6166,145.7716,11821.0
2022-06-21 13:45:00,159.85,159.88,159.74,159.85,13544.0,145.7716,145.7989,145.6713,145.7716,13544.0
2022-06-21 13:50:00,159.83,159.83,159.77,159.82,13233.0,145.7533,145.7533,145.6986,145.7442,13233.0
2022-06-21 13:55:00,159.78,159.85,159.74,159.83,11485.0,145.7078,145.7716,145.6713,145.7533,11485.0
2022-06-21 14:00:00,159.83,159.95,159.79,159.9,13141.0,145.7533,145.8628,145.7169,145.8172,13141.0
2022-06-21 14:05:00,159.87,160.36,159.87,160.34,17104.0,145.7898,146.2367,145.7898,146.2184,17104.0
2022-06-21 14:10:00,160.35,160.51,160.35,160.47,14906.0,146.2275,146.3735,146.2275,146.337,14906.0
2022-06-21 14:15:00,160.47,160.61,160.41,160.46,12882.0,146.337,146.4647,146.2823,146.3279,12882.0
2022-06-21 14:20:00,160.47,160.47,160.23,160.29,13284.0,146.337,146.337,146.1181,146.1728,13284.0
2022-06-21 14:25:00,160.33,160.48,160.33,160.4,12943.0,146.2093,146.3461,146.2093,146.2731,12943.0
2022-06-21 14:30:00,160.41,160.46,160.26,160.37,18399.0,146.2823,146.3279,146.1455,146.2458,18399.0
2022-06-21 14:35:00,160.35,160.35,160.2,160.25,13949.0,146.2275,146.2275,146.0908,146.1364,13949.0
2022-06-21 14:40:00,160.24,160.62,160.24,160.56,22969.0,146.1272,146.4738,146.1272,146.4191,22969.0
2022-06-21 14:45:00,160.54,160.61,160.46,160.49,18056.0,146.4008,146.4647,146.3279,146.3552,18056.0
2022-06-21 14:50:00,160.5,160.87,160.45,160.75,18667.0,146.3643,146.7018,146.3187,146.5923,18667.0
2022-06-21 14:55:00,160.76,160.77,160.64,160.71,16349.0,146.6014,146.6106,146.492,146.5558,16349.0
2022-06-21 15:00:00,160.71,160.87,160.7,160.86,21746.0,146.5558,146.7018,146.5467,146.6926,21746.0
2022-06-21 15:05:00,160.88,160.88,160.6,160.67,40258.0,146.7109,146.7109,146.4555,146.5194,40258.0
2022-06-21 15:10:00,160.69,160.77,160.6,160.63,20915.0,146.5376,146.6106,146.4555,146.4829,20915.0
2022-06-21 15:15:00,160.63,160.64,160.45,160.48,29533.0,146.4829,146.492,146.3187,146.3461,29533.0
2022-06-21 15:20:00,160.47,160.57,160.39,160.52,37684.0,146.337,146.4282,146.264,146.3826,37684.0
2022-06-21 15:25:00,160.51,160.53,160.39,160.48,30072.0,146.3735,146.3917,146.264,146.3461,30072.0
2022-06-21 15:30:00,160.48,160.72,160.48,160.65,26772.0,146.3461,146.565,146.3461,146.5011,26772.0
2022-06-21 15:35:00,160.64,160.66,160.54,160.58,31965.0,146.492,146.5102,146.4008,146.4373,31965.0
2022-06-21 15:40:00,160.58,160.6,160.4,160.49,39067.0,146.4373,146.4555,146.2731,146.3552,39067.0
2022-06-21 15:45:00,160.48,160.69,160.43,160.68,45221.0,146.3461,146.5376,146.3005,146.5285,45221.0
2022-06-21 15:50:00,160.69,160.96,160.68,160.81,108396.0,146.5376,146.7838,146.5285,146.647,108396.0
2022-06-21 15:55:00,160.79,160.79,160.48,160.72,235805.0,146.6288,146.6288,146.3461,146.565,235805.0
2022-06-22 09:30:00,160.46,160.72,159.56,160.13,162762.0,146.3279,146.565,145.5071,146.0269,162762.0
2022-06-22 09:35:00,160.13,160.86,159.64,160.69,45929.0,146.0269,146.6926,145.5801,146.5376,45929.0
2022-06-22 09:40:00,160.69,160.73,160.3,160.54,45266.0,146.5376,146.5741,146.182,146.4008,45266.0
2022-06-22 09:45:00,160.57,161.32,160.56,161.27,55704.0,146.4282,147.1121,146.4191,147.0665,55704.0
2022-06-22 09:50:00,161.27,161.38,160.48,161.0,48726.0,147.0665,147.1668,146.3461,146.8203,48726.0
2022-06-22 09:55:00,161.01,161.33,160.82,160.89,92201.0,146.8294,147.1212,146.6562,146.72,92201.0
2022-06-22 10:00:00,160.86,160.99,160.29,160.67,38967.0,146.6926,146.8112,146.1728,146.5194,38967.0
2022-06-22 10:05:00,160.58,160.76,160.47,160.73,16732.0,146.4373,146.6014,146.337,146.5741,16732.0
2022-06-22 10:10:00,160.71,160.78,160.38,160.42,22429.0,146.5558,146.6197,146.2549,146.2914,22429.0
2022-06-22 10:15:00,160.4,161.21,160.4,161.17,45154.0,146.2731,147.0118,146.2731,146.9753,45154.0
2022-06-22 10:20:00,161.24,161.44,161.06,161.44,18926.0,147.0392,147.2216,146.875,147.2216,18926.0
2022-06-22 10:25:00,161.42,161.48,161.14,161.19,23689.0,147.2033,147.258,146.948,146.9936,23689.0
2022-06-22 10:30:00,161.18,161.41,161.12,161.37,16232.0,146.9844,147.1942,146.9297,147.1577,16232.0
2022-06-22 10:35:00,161.36,161.69,161.34,161.67,20103.0,147.1486,147.4495,147.1304,147.4313,20103.0
2022-06-22 10:40:00,161.71,161.92,161.55,161.84,22431.0,147.4678,147.6593,147.3219,147.5863,22431.0
2022-06-22 10:45:00,161.89,161.89,161.66,161.8,15868.0,147.6319,147.6319,147.4222,147.5498,15868.0
2022-06-22 10:50:00,161.8,161.84,161.43,161.54,13151.0,147.5498,147.5863,147.2124,147.3127,13151.0
2022-06-22 10:55:00,161.51,161.93,161.51,161.84,18083.0,147.2854,147.6684,147.2854,147.5863,18083.0
2022-06-22 11:00:00,161.83,161.87,161.56,161.61,28863.0,147.5772,147.6137,147.331,147.3766,28863.0
2022-06-22 11:05:00,161.61,161.95,161.5,161.93,44163.0,147.3766,147.6866,147.2763,147.6684,44163.0
2022-06-22 11:10:00,161.94,162.19,161.89,162.11,25642.0,147.6775,147.9055,147.6319,147.8325,25642.0
2022-06-22 11:15:00,162.18,162.54,162.17,162.44,30358.0,147.8964,148.2247,147.8873,148.1335,30358.0
2022-06-22 11:20:00,162.45,162.5,162.29,162.44,21610.0,148.1426,148.1882,147.9967,148.1335,21610.0
2022-06-22 11:25:00,162.4,162.64,162.34,162.35,22094.0,148.097,148.3159,148.0423,148.0514,22094.0
2022-06-22 11:30:00,162.33,162.54,162.24,162.5,26558.0,148.0332,148.2247,147.9511,148.1882,26558.0
2022-06-22 11:35:00,162.41,162.48,162.3,162.42,11297.0,148.1061,148.17,148.0058,148.1152,11297.0
2022-06-22 11:40:00,162.43,162.43,162.05,162.05,15520.0,148.1244,148.1244,147.7778,147.7778,15520.0
2022-06-22 11:45:00,162.09,162.21,161.87,162.14,11471.0,147.8143,147.9237,147.6137,147.8599,11471.0
2022-06-22 11:50:00,162.1,162.12,161.91,161.99,15827.0,147.8234,147.8417,147.6502,147.7231,15827.0
2022-06-22 11:55:00,161.99,162.07,161.81,161.96,26642.0,147.7231,147.7961,147.559,147.6958,26642.0
2022-06-22 12:00:00,161.98,162.23,161.88,161.94,22288.0,147.714,147.942,147.6228,147.6775,22288.0
2022-06-22 12:05:00,161.93,161.97,161.72,161.91,13632.0,147.6684,147.7049,147.4769,147.6502,13632.0
2022-06-22 12:10:00,161.88,162.22,161.88,162.14,22919.0,147.6228,147.9329,147.6228,147.8599,22919.0
2022-06-22 12:15:00,162.13,162.38,162.04,162.38,21354.0,147.8508,148.0788,147.7687,148.0788,21354.0
2022-06-22 12:20:00,162.34,162.47,162.28,162.33,9294.0,148.0423,148.1608,147.9876,148.0332,9294.0
2022-06-22 12:25:00,162.31,162.4,162.26,162.28,12983.0,148.0149,148.097,147.9693,147.9876,12983.0
2022-06-22 12:30:00,162.29,162.36,162.24,162.33,27119.0,147.9967,148.0605,147.9511,148.0332,27119.0
2022-06-22 12:35:00,162.33,162.43,162.26,162.26,14546.0,148.0332,148.1244,147.9693,147.9693,14546.0
2022-06-22 12:40:00,162.24,162.44,162.19,162.41,10790.0,147.9511,148.1335,147.9055,148.1061,10790.0
2022-06-22 12:45:00,162.41,162.44,162.31,162.34,11331.0,148.1061,148.1335,148.0149,148.0423,11331.0
2022-06-22 12:50:00,162.37,162.39,162.26,162.32,8476.0,148.0696,148.0879,147.9693,148.024,8476.0
2022-06-22 12:55:00,162.32,162.49,162.3,162.45,17456.0,148.024,148.1791,148.0058,148.1426,17456.0
2022-06-22 13:00:00,162.48,162.48,162.17,162.18,18645.0,148.17,148.17,147.8873,147.8964,18645.0
2022-06-22 13:05:00,162.18,162.28,162.16,162.22,7288.0,147.8964,147.9876,147.8781,147.9329,7288.0
2022-06-22 13:10:00,162.25,162.35,162.24,162.27,10671.0,147.9602,148.0514,147.9511,147.9785,10671.0
2022-06-22 13:15:00,162.28,162.43,162.24,162.39,10491.0,147.9876,148.1244,147.9511,148.0879,10491.0
2022-06-22 13:20:00,162.42,162.56,162.37,162.45,16365.0,148.1152,148.2429,148.0696,148.1426,16365.0
2022-06-22 13:25:00,162.43,162.65,162.43,162.65,13989.0,148.1244,148.325,148.1244,148.325,13989.0
2022-06-22 13:30:00,162.68,162.68,162.35,162.35,11373.0,148.3523,148.3523,148.0514,148.0514,11373.0
2022-06-22 13:35:00,162.24,162.42,162.23,162.39,13741.0,147.9511,148.1152,147.942,148.0879,13741.0
2022-06-22 13:40:00,162.36,162.5,162.27,162.5,16954.0,148.0605,148.1882,147.9785,148.1882,16954.0
2022-06-22 13:45:00,162.52,162.72,162.52,162.59,24388.0,148.2064,148.3888,148.2064,148.2703,24388.0
2022-06-22 13:50:00,162.6,162.66,162.46,162.52,13987.0,148.2794,148.3341,148.1517,148.2064,13987.0
2022-06-22 13:55:00,162.53,162.62,162.52,162.58,8508.0,148.2156,148.2976,148.2064,148.2611,8508.0
2022-06-22 14:00:00,162.6,162.77,162.51,162.72,13544.0,148.2794,148.4344,148.1973,148.3888,13544.0
2022-06-22 14:05:00,162.73,162.99,162.66,162.97,18228.0,148.3979,148.635,148.3341,148.6168,18228.0
2022-06-22 14:10:00,162.95,162.95,162.76,162.85,20452.0,148.5986,148.5986,148.4253,148.5074,20452.0
2022-06-22 14:15:00,162.86,162.95,162.72,162.75,24002.0,148.5165,148.5986,148.3888,148.4162,24002.0
2022-06-22 14:20:00,162.77,162.78,162.51,162.64,16276.0,148.4344,148.4435,148.1973,148.3159,16276.0
2022-06-22 14:25:00,162.61,162.61,162.39,162.43,8696.0,148.2885,148.2885,148.0879,148.1244,8696.0
2022-06-22 14:30:00,162.43,162.51,162.38,162.44,17672.0,148.1244,148.1973,148.0788,148.1335,17672.0
2022-06-22 14:35:00,162.46,162.47,162.3,162.32,18346.0,148.1517,148.1608,148.0058,148.024,18346.0
2022-06-22 14:40:00,162.32,162.38,162.24,162.37,12262.0,148.024,148.0788,147.9511,148.0696,12262.0
2022-06-22 14:45:00,162.34,162.56,162.34,162.45,11082.0,148.0423,148.2429,148.0423,148.1426,11082.0
2022-06-22 14:50:00,162.43,162.49,162.35,162.44,11708.0,148.1244,148.1791,148.0514,148.1335,11708.0
2022-06-22 14:55:00,162.45,162.61,162.43,162.53,17603.0,148.1426,148.2885,148.1244,148.2156,17603.0
2022-06-22 15:00:00,162.54,162.7,162.49,162.69,19524.0,148.2247,148.3706,148.1791,148.3615,19524.0
2022-06-22 15:05:00,162.66,162.79,162.54,162.55,15453.0,148.3341,148.4527,148.2247,148.2338,15453.0
2022-06-22 15:10:00,162.53,162.53,162.34,162.42,13156.0,148.2156,148.2156,148.0423,148.1152,13156.0
2022-06-22 15:15:00,162.39,162.55,162.35,162.37,16192.0,148.0879,148.2338,148.0514,148.0696,16192.0
2022-06-22 15:20:00,162.37,162.5,162.37,162.43,10786.0,148.0696,148.1882,148.0696,148.1244,10786.0
2022-06-22 15:25:00,162.42,162.44,162.05,162.2,21178.0,148.1152,148.1335,147.7778,147.9146,21178.0
2022-06-22 15:30:00,162.2,162.41,162.17,162.22,21294.0,147.9146,148.1061,147.8873,147.9329,21294.0
2022-06-22 15:35:00,162.22,162.25,162.1,162.14,18955.0,147.9329,147.9602,147.8234,147.8599,18955.0
2022-06-22 15:40:00,162.13,162.38,162.07,162.31,26467.0,147.8508,148.0788,147.7961,148.0149,26467.0
2022-06-22 15:45:00,162.29,162.29,162.04,162.24,46726.0,147.9967,147.9967,147.7687,147.9511,46726.0
2022-06-22 15:50:00,162.23,162.59,162.05,162.45,71131.0,147.942,148.2703,147.7778,148.1426,71131.0
2022-06-22 15:55:00,162.46,162.61,161.94,162.01,217231.0,148.1517,148.2885,147.6775,147.7413,217231.0
2022-06-23 09:30:00,163.65,164.1,163.33,163.82,121929.0,149.2369,149.6473,148.9451,149.3919,121929.0
2022-06-23 09:35:00,163.82,164.15,163.5,164.08,34246.0,149.3919,149.6929,149.1001,149.629,34246.0
2022-06-23 09:40:00,164.09,164.86,164.09,164.85,91210.0,149.6382,150.3403,149.6382,150.3312,91210.0
2022-06-23 09:45:00,164.83,165.14,164.61,164.97,68266.0,150.313,150.5957,150.1124,150.4407,68266.0
2022-06-23 09:50:00,164.92,164.98,164.35,164.35,58927.0,150.3951,150.4498,149.8753,149.8753,58927.0
2022-06-23 09:55:00,164.37,164.85,164.36,164.78,47348.0,149.8935,150.3312,149.8844,150.2674,47348.0
2022-06-23 10:00:00,164.78,165.12,164.34,164.52,31828.0,150.2674,150.5774,149.8661,150.0303,31828.0
2022-06-23 10:05:00,164.55,164.58,164.21,164.34,22864.0,150.0576,150.085,149.7476,149.8661,22864.0
2022-06-23 10:10:00,164.31,164.46,164.19,164.37,80574.0,149.8388,149.9756,149.7294,149.8935,80574.0
2022-06-23 10:15:00,164.39,164.4,164.03,164.06,53459.0,149.9117,149.9209,149.5834,149.6108,53459.0
2022-06-23 10:20:00,164.08,164.27,164.03,164.15,54334.0,149.629,149.8023,149.5834,149.6929,54334.0
2022-06-23 10:25:00,164.14,164.26,164.01,164.06,25647.0,149.6838,149.7932,149.5652,149.6108,25647.0
2022-06-23 10:30:00,164.1,164.23,164.03,164.14,47202.0,149.6473,149.7658,149.5834,149.6838,47202.0
2022-06-23 10:35:00,164.12,164.23,163.92,164.2,65769.0,149.6655,149.7658,149.4831,149.7385,65769.0
2022-06-23 10:40:00,164.21,164.35,164.1,164.13,51649.0,149.7476,149.8753,149.6473,149.6746,51649.0
2022-06-23 10:45:00,164.13,164.16,163.87,163.9,33126.0,149.6746,149.702,149.4375,149.4649,33126.0
2022-06-23 10:50:00,163.86,164.04,163.8,163.9,14889.0,149.4284,149.5926,149.3737,149.4649,14889.0
2022-06-23 10:55:00,163.9,164.12,163.88,164.0,42381.0,149.4649,149.6655,149.4467,149.5561,42381.0
2022-06-23 11:00:00,164.01,164.04,163.86,163.95,27526.0,149.5652,149.5926,149.4284,149.5105,27526.0
2022-06-23 11:05:00,163.95,164.13,163.92,164.12,28192.0,149.5105,149.6746,149.4831,149.6655,28192.0
2022-06-23 11:10:00,164.14,164.51,164.14,164.39,47923.0,149.6838,150.0212,149.6838,149.9117,47923.0
2022-06-23 11:15:00,164.38,164.42,164.04,164.06,87250.0,149.9026,149.9391,149.5926,149.6108,87250.0
2022-06-23 11:20:00,164.02,164.11,163.66,163.71,56110.0,149.5743,149.6564,149.246,149.2916,56110.0
2022-06-23 11:25:00,163.66,164.0,163.6,163.86,36632.0,149.246,149.5561,149.1913,149.4284,36632.0
2022-06-23 11:30:00,163.88,164.03,163.53,163.78,32409.0,149.4467,149.5834,149.1275,149.3555,32409.0
2022-06-23 11:35:00,163.77,163.9,163.65,163.74,22826.0,149.3463,149.4649,149.2369,149.319,22826.0
2022-06-23 11:40:00,163.73,163.8,163.5,163.6,18794.0,149.3099,149.3737,149.1001,149.1913,18794.0
2022-06-23 11:45:00,163.6,163.6,163.38,163.55,25031.0,149.1913,149.1913,148.9907,149.1457,25031.0
2022-06-23 11:50:00,163.52,163.55,163.38,163.42,22475.0,149.1184,149.1457,148.9907,149.0272,22475.0
2022-06-23 11:55:00,163.42,163.45,163.19,163.26,18748.0,149.0272,149.0545,148.8174,148.8813,18748.0
2022-06-23 12:00:00,163.3,163.45,163.16,163.16,22629.0,148.9177,149.0545,148.7901,148.7901,22629.0
2022-06-23 12:05:00,163.15,163.54,163.15,163.52,21669.0,148.7809,149.1366,148.7809,149.1184,21669.0
2022-06-23 12:10:00,163.52,163.54,163.45,163.49,21082.0,149.1184,149.1366,149.0545,149.091,21082.0
2022-06-23 12:15:00,163.44,163.59,163.41,163.46,63141.0,149.0454,149.1822,149.018,149.0636,63141.0
2022-06-23 12:20:00,163.46,163.84,163.44,163.74,57981.0,149.0636,149.4102,149.0454,149.319,57981.0
2022-06-23 12:25:00,163.74,163.82,163.64,163.66,18761.0,149.319,149.3919,149.2278,149.246,18761.0
2022-06-23 12:30:00,163.66,163.83,163.55,163.58,17929.0,149.246,149.4011,149.1457,149.1731,17929.0
2022-06-23 12:35:00,163.62,163.68,163.27,163.32,49352.0,149.2096,149.2643,148.8904,148.936,49352.0
2022-06-23 12:40:00,163.32,163.5,163.24,163.48,34789.0,148.936,149.1001,148.863,149.0819,34789.0
2022-06-23 12:45:00,163.5,163.6,163.26,163.52,55746.0,149.1001,149.1913,148.8813,149.1184,55746.0
2022-06-23 12:50:00,163.52,163.55,163.3,163.53,31567.0,149.1184,149.1457,148.9177,149.1275,31567.0
2022-06-23 12:55:00,163.51,163.66,163.44,163.58,24065.0,149.1092,149.246,149.0454,149.1731,24065.0
2022-06-23 13:00:00,163.56,163.59,163.43,163.57,15486.0,149.1548,149.1822,149.0363,149.164,15486.0
2022-06-23 13:05:00,163.55,163.8,163.54,163.78,29794.0,149.1457,149.3737,149.1366,149.3555,29794.0
2022-06-23 13:10:00,163.72,163.82,163.59,163.68,16598.0,149.3007,149.3919,149.1822,149.2643,16598.0
2022-06-23 13:15:00,163.69,163.76,163.55,163.55,10918.0,149.2734,149.3372,149.1457,149.1457,10918.0
2022-06-23 13:20:00,163.56,163.76,163.42,163.61,20084.0,149.1548,149.3372,149.0272,149.2004,20084.0
2022-06-23 13:25:00,163.61,163.75,163.54,163.61,15154.0,149.2004,149.3281,149.1366,149.2004,15154.0
2022-06-23 13:30:00,163.6,163.76,163.6,163.76,17253.0,149.1913,149.3372,149.1913,149.3372,17253.0
2022-06-23 13:35:00,163.74,163.85,163.64,163.71,15015.0,149.319,149.4193,149.2278,149.2916,15015.0
2022-06-23 13:40:00,163.71,163.76,163.59,163.71,17095.0,149.2916,149.3372,149.1822,149.2916,17095.0
2022-06-23 13:45:00,163.71,163.77,163.62,163.7,19189.0,149.2916,149.3463,149.2096,149.2825,19189.0
2022-06-23 13:50:00,163.7,163.89,163.61,163.65,28397.0,149.2825,149.4558,149.2004,149.2369,28397.0
2022-06-23 13:55:00,163.66,163.83,163.66,163.83,19050.0,149.246,149.4011,149.246,149.4011,19050.0
2022-06-23 14:00:00,163.83,164.0,163.79,163.94,17069.0,149.4011,149.5561,149.3646,149.5014,17069.0
2022-06-23 14:05:00,163.93,164.03,163.9,163.99,13032.0,149.4922,149.5834,149.4649,149.547,13032.0
2022-06-23 14:10:00,164.0,164.17,163.98,164.07,16410.0,149.5561,149.7111,149.5378,149.6199,16410.0
2022-06-23 14:15:00,164.06,164.26,164.02,164.15,26547.0,149.6108,149.7932,149.5743,149.6929,26547.0
2022-06-23 14:20:00,164.15,164.2,164.09,164.15,25271.0,149.6929,149.7385,149.6382,149.6929,25271.0
2022-06-23 14:25:00,164.16,164.2,164.09,164.17,31757.0,149.702,149.7385,149.6382,149.7111,31757.0
2022-06-23 14:30:00,164.17,164.46,164.11,164.41,39825.0,149.7111,149.9756,149.6564,149.93,39825.0
2022-06-23 14:35:00,164.41,164.43,164.17,164.31,34398.0,149.93,149.9482,149.7111,149.8388,34398.0
2022-06-23 14:40:00,164.31,164.32,164.17,164.24,15984.0,149.8388,149.8479,149.7111,149.7749,15984.0
2022-06-23 14:45:00,164.25,164.25,164.05,164.11,26721.0,149.7841,149.7841,149.6017,149.6564,26721.0
2022-06-23 14:50:00,164.12,164.13,163.95,164.0,14446.0,149.6655,149.6746,149.5105,149.5561,14446.0
2022-06-23 14:55:00,164.0,164.0,163.92,163.96,17056.0,149.5561,149.5561,149.4831,149.5196,17056.0
2022-06-23 15:00:00,163.95,164.02,163.84,163.99,19567.0,149.5105,149.5743,149.4102,149.547,19567.0
2022-06-23 15:05:00,163.94,163.96,163.85,163.88,17156.0,149.5014,149.5196,149.4193,149.4467,17156.0
2022-06-23 15:10:00,163.89,163.93,163.77,163.86,25623.0,149.4558,149.4922,149.3463,149.4284,25623.0
2022-06-23 15:15:00,163.88,163.96,163.83,163.95,32056.0,149.4467,149.5196,149.4011,149.5105,32056.0
2022-06-23 15:20:00,163.95,164.05,163.88,163.95,33421.0,149.5105,149.6017,149.4467,149.5105,33421.0
2022-06-23 15:25:00,163.89,164.0,163.78,163.79,37368.0,149.4558,149.5561,149.3555,149.3646,37368.0
2022-06-23 15:30:00,163.8,164.02,163.8,163.99,81596.0,149.3737,149.5743,149.3737,149.547,81596.0
2022-06-23 15:35:00,164.0,164.05,163.69,163.75,37293.0,149.5561,149.6017,149.2734,149.3281,37293.0
2022-06-23 15:40:00,163.76,164.08,163.76,163.91,76112.0,149.3372,149.629,149.3372,149.474,76112.0
2022-06-23 15:45:00,163.91,164.04,163.82,163.99,99752.0,149.474,149.5926,149.3919,149.547,99752.0
2022-06-23 15:50:00,163.99,164.31,163.87,164.07,135655.0,149.547,149.8388,149.4375,149.6199,135655.0
2022-06-23 15:55:00,164.07,164.2,163.97,164.09,201022.0,149.6199,149.7385,149.5287,149.6382,201022.0
2022-06-24 09:30:00,165.64,166.08,165.15,165.63,122404.0,151.0516,151.4529,150.6048,151.0425,122404.0
2022-06-24 09:35:00,165.62,166.0,165.39,165.4,50224.0,151.0334,151.3799,150.8237,150.8328,50224.0
2022-06-24 09:40:00,165.39,165.69,165.1,165.48,83277.0,150.8237,151.0972,150.5592,150.9057,83277.0
2022-06-24 09:45:00,165.49,165.71,165.09,165.32,27600.0,150.9149,151.1155,150.5501,150.7598,27600.0
2022-06-24 09:50:00,165.32,165.43,164.9,165.02,28993.0,150.7598,150.8601,150.3768,150.4863,28993.0
2022-06-24 09:55:00,165.02,165.27,164.93,165.05,26168.0,150.4863,150.7142,150.4042,150.5136,26168.0
2022-06-24 10:00:00,165.05,165.73,165.04,165.43,102246.0,150.5136,151.1337,150.5045,150.8601,102246.0
2022-06-24 10:05:00,165.45,165.79,165.31,165.64,33239.0,150.8784,151.1884,150.7507,151.0516,33239.0
2022-06-24 10:10:00,165.62,165.76,164.95,165.04,60033.0,151.0334,151.1611,150.4224,150.5045,60033.0
2022-06-24 10:15:00,165.08,165.34,165.04,165.19,40776.0,150.541,150.7781,150.5045,150.6413,40776.0
2022-06-24 10:20:00,165.2,165.45,165.15,165.17,31457.0,150.6504,150.8784,150.6048,150.623,31457.0
2022-06-24 10:25:00,165.17,165.38,165.08,165.24,26622.0,150.623,150.8145,150.541,150.6869,26622.0
2022-06-24 10:30:00,165.31,165.4,165.18,165.18,18185.0,150.7507,150.8328,150.6322,150.6322,18185.0
2022-06-24 10:35:00,165.12,165.13,164.69,164.7,18455.0,150.5774,150.5866,150.1853,150.1944,18455.0
2022-06-24 10:40:00,164.7,164.78,164.51,164.51,65338.0,150.1944,150.2674,150.0212,150.0212,65338.0
2022-06-24 10:45:00,164.52,164.84,164.29,164.78,62688.0,150.0303,150.3221,149.8205,150.2674,62688.0
2022-06-24 10:50:00,164.77,165.12,164.77,164.87,30968.0,150.2583,150.5774,150.2583,150.3495,30968.0
2022-06-24 10:55:00,164.79,164.88,164.66,164.76,9566.0,150.2765,150.3586,150.158,150.2491,9566.0
2022-06-24 11:00:00,164.75,164.81,164.66,164.79,34524.0,150.24,150.2947,150.158,150.2765,34524.0
2022-06-24 11:05:00,164.76,164.97,164.73,164.89,17843.0,150.2491,150.4407,150.2218,150.3677,17843.0
2022-06-24 11:10:00,164.91,165.23,164.91,165.2,40898.0,150.3859,150.6778,150.3859,150.6504,40898.0
2022-06-24 11:15:00,165.25,165.26,165.07,165.18,18226.0,150.696,150.7051,150.5318,150.6322,18226.0
2022-06-24 11:20:00,165.18,165.21,165.07,165.08,24860.0,150.6322,150.6595,150.5318,150.541,24860.0
2022-06-24 11:25:00,165.09,165.16,164.87,164.88,20149.0,150.5501,150.6139,150.3495,150.3586,20149.0
2022-06-24 11:30:00,164.88,164.89,164.67,164.68,20646.0,150.3586,150.3677,150.1671,150.1762,20646.0
2022-06-24 11:35:00,164.71,164.89,164.67,164.84,9626.0,150.2036,150.3677,150.1671,150.3221,9626.0
2022-06-24 11:40:00,164.83,165.06,164.83,165.0,11141.0,150.313,150.5227,150.313,150.468,11141.0
2022-06-24 11:45:00,164.99,165.0,164.85,164.86,16406.0,150.4589,150.468,150.3312,150.3403,16406.0
2022-06-24 11:50:00,164.87,164.97,164.8,164.82,10811.0,150.3495,150.4407,150.2856,150.3039,10811.0
2022-06-24 11:55:00,164.82,164.82,164.61,164.72,12013.0,150.3039,150.3039,150.1124,150.2127,12013.0
2022-06-24 12:00:00,164.7,164.87,164.65,164.83,14764.0,150.1944,150.3495,150.1488,150.313,14764.0
2022-06-24 12:05:00,164.81,164.93,164.75,164.75,16336.0,150.2947,150.4042,150.24,150.24,16336.0
2022-06-24 12:10:00,164.78,164.85,164.68,164.8,12714.0,150.2674,150.3312,150.1762,150.2856,12714.0
2022-06-24 12:15:00,164.8,164.83,164.66,164.67,15588.0,150.2856,150.313,150.158,150.1671,15588.0
2022-06-24 12:20:00,164.66,164.69,164.44,164.48,18561.0,150.158,150.1853,149.9573,149.9938,18561.0
2022-06-24 12:25:00,164.51,164.54,164.28,164.3,22080.0,150.0212,150.0485,149.8114,149.8297,22080.0
2022-06-24 12:30:00,164.28,164.35,164.24,164.29,16907.0,149.8114,149.8753,149.7749,149.8205,16907.0
2022-06-24 12:35:00,164.31,164.34,164.2,164.2,18104.0,149.8388,149.8661,149.7385,149.7385,18104.0
2022-06-24 12:40:00,164.19,164.2,164.06,164.1,16354.0,149.7294,149.7385,149.6108,149.6473,16354.0
2022-06-24 12:45:00,164.06,164.18,163.94,163.95,16779.0,149.6108,149.7202,149.5014,149.5105,16779.0
2022-06-24 12:50:00,163.96,164.09,163.96,164.09,15943.0,149.5196,149.6382,149.5196,149.6382,15943.0
2022-06-24 12:55:00,164.11,164.32,164.09,164.25,18009.0,149.6564,149.8479,149.6382,149.7841,18009.0
2022-06-24 13:00:00,164.25,164.59,164.22,164.59,11981.0,149.7841,150.0941,149.7567,150.0941,11981.0
2022-06-24 13:05:00,164.63,164.8,164.58,164.77,26426.0,150.1306,150.2856,150.085,150.2583,26426.0
2022-06-24 13:10:00,164.78,164.88,164.76,164.83,79352.0,150.2674,150.3586,150.2491,150.313,79352.0
2022-06-24 13:15:00,164.81,164.82,164.68,164.7,11792.0,150.2947,150.3039,150.1762,150.1944,11792.0
2022-06-24 13:20:00,164.7,164.85,164.66,164.82,17361.0,150.1944,150.3312,150.158,150.3039,17361.0
2022-06-24 13:25:00,164.78,164.91,164.78,164.91,19964.0,150.2674,150.3859,150.2674,150.3859,19964.0
2022-06-24 13:30:00,164.9,164.97,164.8,164.88,26430.0,150.3768,150.4407,150.2856,150.3586,26430.0
2022-06-24 13:35:00,164.87,165.06,164.78,165.05,34013.0,150.3495,150.5227,150.2674,150.5136,34013.0
2022-06-24 13:40:00,165.03,165.25,165.01,165.22,39032.0,150.4954,150.696,150.4771,150.6686,39032.0
2022-06-24 13:45:00,165.24,165.26,165.12,165.25,43489.0,150.6869,150.7051,150.5774,150.696,43489.0
2022-06-24 13:50:00,165.27,165.28,165.12,165.22,29882.0,150.7142,150.7234,150.5774,150.6686,29882.0
2022-06-24 13:55:00,165.22,165.43,165.19,165.25,66506.0,150.6686,150.8601,150.6413,150.696,66506.0
2022-06-24 14:00:00,165.25,165.28,165.05,165.08,48692.0,150.696,150.7234,150.5136,150.541,48692.0
2022-06-24 14:05:00,165.11,165.12,164.89,165.05,18883.0,150.5683,150.5774,150.3677,150.5136,18883.0
2022-06-24 14:10:00,165.06,165.16,165.04,165.14,23928.0,150.5227,150.6139,150.5045,150.5957,23928.0
2022-06-24 14:15:00,165.14,165.19,165.07,165.09,14544.0,150.5957,150.6413,150.5318,150.5501,14544.0
2022-06-24 14:20:00,165.08,165.08,164.95,164.97,9625.0,150.541,150.541,150.4224,150.4407,9625.0
2022-06-24 14:25:00,164.98,165.14,164.97,165.06,26306.0,150.4498,150.5957,150.4407,150.5227,26306.0
2022-06-24 14:30:00,165.05,165.39,165.04,165.34,66214.0,150.5136,150.8237,150.5045,150.7781,66214.0
2022-06-24 14:35:00,165.33,165.51,165.27,165.39,13729.0,150.7689,150.9331,150.7142,150.8237,13729.0
2022-06-24 14:40:00,165.4,165.43,165.33,165.39,15066.0,150.8328,150.8601,150.7689,150.8237,15066.0
2022-06-24 14:45:00,165.39,165.56,165.34,165.56,16059.0,150.8237,150.9787,150.7781,150.9787,16059.0
2022-06-24 14:50:00,165.57,165.69,165.56,165.64,12369.0,150.9878,151.0972,150.9787,151.0516,12369.0
2022-06-24 14:55:00,165.64,165.83,165.6,165.8,9565.0,151.0516,151.2249,151.0152,151.1976,9565.0
2022-06-24 15:00:00,165.8,165.9,165.72,165.86,11560.0,151.1976,151.2887,151.1246,151.2523,11560.0
2022-06-24 15:05:00,165.85,165.95,165.84,165.91,12689.0,151.2432,151.3343,151.234,151.2979,12689.0
2022-06-24 15:10:00,165.9,165.9,165.76,165.87,17176.0,151.2887,151.2887,151.1611,151.2614,17176.0
2022-06-24 15:15:00,165.88,165.92,165.63,165.65,30223.0,151.2705,151.307,151.0425,151.0608,30223.0
2022-06-24 15:20:00,165.65,165.66,165.49,165.5,39919.0,151.0608,151.0699,150.9149,150.924,39919.0
2022-06-24 15:25:00,165.5,165.56,165.4,165.43,27983.0,150.924,150.9787,150.8328,150.8601,27983.0
2022-06-24 15:30:00,165.44,165.54,165.43,165.46,42317.0,150.8693,150.9605,150.8601,150.8875,42317.0
2022-06-24 15:35:00,165.47,165.54,165.4,165.53,29585.0,150.8966,150.9605,150.8328,150.9513,29585.0
2022-06-24 15:40:00,165.53,165.72,165.47,165.64,58585.0,150.9513,151.1246,150.8966,151.0516,58585.0
2022-06-24 15:45:00,165.64,165.93,165.57,165.92,72998.0,151.0516,151.3161,150.9878,151.307,72998.0
2022-06-24 15:50:00,165.92,165.94,165.62,165.81,113320.0,151.307,151.3252,151.0334,151.2067,113320.0
2022-06-24 15:55:00,165.79,166.19,165.7,166.15,253304.0,151.1884,151.5532,151.1064,151.5167,253304.0
2022-06-27 09:30:00,166.12,166.45,165.34,166.41,125701.0,151.4894,151.7903,150.7781,151.7538,125701.0
2022-06-27 09:35:00,166.44,166.54,166.04,166.38,33632.0,151.7812,151.8724,151.4164,151.7265,33632.0
2022-06-27 09:40:00,166.35,167.04,166.31,166.72,29322.0,151.6991,152.3283,151.6626,152.0365,29322.0
2022-06-27 09:45:00,166.73,167.13,166.56,166.68,29284.0,152.0456,152.4104,151.8906,152.0,29284.0
2022-06-27 09:50:00,166.7,166.78,165.83,165.83,33988.0,152.0183,152.0912,151.2249,151.2249,33988.0
2022-06-27 09:55:00,165.85,165.97,165.71,165.76,27348.0,151.2432,151.3526,151.1155,151.1611,27348.0
2022-06-27 10:00:00,165.78,166.23,165.75,166.16,47261.0,151.1793,151.5897,151.152,151.5258,47261.0
2022-06-27 10:05:00,166.14,166.22,166.06,166.13,20001.0,151.5076,151.5806,151.4347,151.4985,20001.0
2022-06-27 10:10:00,166.14,166.31,165.97,165.98,29887.0,151.5076,151.6626,151.3526,151.3617,29887.0
2022-06-27 10:15:00,165.96,166.3,165.96,166.3,43583.0,151.3435,151.6535,151.3435,151.6535,43583.0
2022-06-27 10:20:00,166.28,166.4,166.12,166.18,33301.0,151.6353,151.7447,151.4894,151.5441,33301.0
2022-06-27 10:25:00,166.16,166.29,166.09,166.22,24257.0,151.5258,151.6444,151.462,151.5806,24257.0
2022-06-27 10:30:00,166.19,166.27,165.99,166.09,22980.0,151.5532,151.6262,151.3708,151.462,22980.0
2022-06-27 10:35:00,166.12,166.32,165.92,166.22,17284.0,151.4894,151.6718,151.307,151.5806,17284.0
2022-06-27 10:40:00,166.22,166.66,166.1,166.56,16695.0,151.5806,151.9818,151.4711,151.8906,16695.0
2022-06-27 10:45:00,166.58,166.58,166.29,166.4,13862.0,151.9089,151.9089,151.6444,151.7447,13862.0
2022-06-27 10:50:00,166.42,166.53,166.34,166.39,10158.0,151.7629,151.8633,151.69,151.7356,10158.0
2022-06-27 10:55:00,166.39,166.48,166.22,166.24,16031.0,151.7356,151.8177,151.5806,151.5988,16031.0
2022-06-27 11:00:00,166.28,166.36,166.03,166.04,14315.0,151.6353,151.7082,151.4073,151.4164,14315.0
2022-06-27 11:05:00,166.07,166.41,166.07,166.32,20654.0,151.4438,151.7538,151.4438,151.6718,20654.0
2022-06-27 11:10:00,166.31,166.43,166.06,166.19,28499.0,151.6626,151.7721,151.4347,151.5532,28499.0
2022-06-27 11:15:00,166.2,166.47,166.18,166.46,54440.0,151.5623,151.8085,151.5441,151.7994,54440.0
2022-06-27 11:20:00,166.47,166.5,166.32,166.33,29190.0,151.8085,151.8359,151.6718,151.6809,29190.0
2022-06-27 11:25:00,166.35,166.41,166.17,166.2,24670.0,151.6991,151.7538,151.535,151.5623,24670.0
2022-06-27 11:30:00,166.21,166.32,166.13,166.22,24516.0,151.5714,151.6718,151.4985,151.5806,24516.0
2022-06-27 11:35:00,166.2,166.24,166.03,166.13,18907.0,151.5623,151.5988,151.4073,151.4985,18907.0
2022-06-27 11:40:00,166.15,166.16,165.97,166.09,17442.0,151.5167,151.5258,151.3526,151.462,17442.0
2022-06-27 11:45:00,166.1,166.2,165.97,166.16,13386.0,151.4711,151.5623,151.3526,151.5258,13386.0
2022-06-27 11:50:00,166.17,166.37,166.16,166.36,16750.0,151.535,151.7174,151.5258,151.7082,16750.0
2022-06-27 11:55:00,166.4,166.6,166.34,166.48,20714.0,151.7447,151.9271,151.69,151.8177,20714.0
2022-06-27 12:00:00,166.49,166.63,166.47,166.53,17636.0,151.8268,151.9545,151.8085,151.8633,17636.0
2022-06-27 12:05:00,166.53,166.64,166.36,166.63,15777.0,151.8633,151.9636,151.7082,151.9545,15777.0
2022-06-27 12:10:00,166.64,166.69,166.53,166.56,11193.0,151.9636,152.0092,151.8633,151.8906,11193.0
2022-06-27 12:15:00,166.57,166.86,166.53,166.86,9722.0,151.8997,152.1642,151.8633,152.1642,9722.0
2022-06-27 12:20:00,166.87,167.0,166.7,166.77,14682.0,152.1733,152.2919,152.0183,152.0821,14682.0
2022-06-27 12:25:00,166.73,166.74,166.58,166.62,13115.0,152.0456,152.0548,151.9089,151.9453,13115.0
2022-06-27 12:30:00,166.61,166.71,166.43,166.43,15396.0,151.9362,152.0274,151.7721,151.7721,15396.0
2022-06-27 12:35:00,166.41,166.55,166.35,166.51,11008.0,151.7538,151.8815,151.6991,151.845,11008.0
2022-06-27 12:40:00,166.5,166.59,166.5,166.56,11843.0,151.8359,151.918,151.8359,151.8906,11843.0
2022-06-27 12:45:00,166.58,166.59,166.39,166.4,9705.0,151.9089,151.918,151.7356,151.7447,9705.0
2022-06-27 12:50:00,166.39,166.48,166.37,166.45,10559.0,151.7356,151.8177,151.7174,151.7903,10559.0
2022-06-27 12:55:00,166.46,166.51,166.42,166.47,11520.0,151.7994,151.845,151.7629,151.8085,11520.0
2022-06-27 13:00:00,166.49,166.51,166.21,166.36,21615.0,151.8268,151.845,151.5714,151.7082,21615.0
2022-06-27 13:05:00,166.34,166.34,166.18,166.29,10333.0,151.69,151.69,151.5441,151.6444,10333.0
2022-06-27 13:10:00,166.33,166.56,166.3,166.5,16499.0,151.6809,151.8906,151.6535,151.8359,16499.0
2022-06-27 13:15:00,166.5,166.53,166.39,166.49,13383.0,151.8359,151.8633,151.7356,151.8268,13383.0
2022-06-27 13:20:00,166.52,166.54,166.4,166.47,17559.0,151.8541,151.8724,151.7447,151.8085,17559.0
2022-06-27 13:25:00,166.46,166.53,166.42,166.53,15039.0,151.7994,151.8633,151.7629,151.8633,15039.0
2022-06-27 13:30:00,166.52,166.55,166.48,166.53,7068.0,151.8541,151.8815,151.8177,151.8633,7068.0
2022-06-27 13:35:00,166.52,166.66,166.5,166.59,11384.0,151.8541,151.9818,151.8359,151.918,11384.0
2022-06-27 13:40:00,166.59,166.62,166.44,166.53,18274.0,151.918,151.9453,151.7812,151.8633,18274.0
2022-06-27 13:45:00,166.56,166.56,166.3,166.4,13626.0,151.8906,151.8906,151.6535,151.7447,13626.0
2022-06-27 13:50:00,166.42,166.49,166.37,166.37,10637.0,151.7629,151.8268,151.7174,151.7174,10637.0
2022-06-27 13:55:00,166.4,166.41,166.17,166.17,18654.0,151.7447,151.7538,151.535,151.535,18654.0
2022-06-27 14:00:00,166.2,166.2,166.04,166.18,23387.0,151.5623,151.5623,151.4164,151.5441,23387.0
2022-06-27 14:05:00,166.19,166.19,166.0,166.02,26124.0,151.5532,151.5532,151.3799,151.3982,26124.0
2022-06-27 14:10:00,166.02,166.04,165.85,166.01,19776.0,151.3982,151.4164,151.2432,151.3891,19776.0
2022-06-27 14:15:00,166.01,166.18,166.01,166.18,24550.0,151.3891,151.5441,151.3891,151.5441,24550.0
2022-06-27 14:20:00,166.18,166.22,166.12,166.19,19376.0,151.5441,151.5806,151.4894,151.5532,19376.0
2022-06-27 14:25:00,166.2,166.22,166.1,166.18,16469.0,151.5623,151.5806,151.4711,151.5441,16469.0
2022-06-27 14:30:00,166.18,166.29,166.09,166.29,29029.0,151.5441,151.6444,151.462,151.6444,29029.0
2022-06-27 14:35:00,166.3,166.4,166.24,166.35,27426.0,151.6535,151.7447,151.5988,151.6991,27426.0
2022-06-27 14:40:00,166.35,166.35,166.16,166.2,17340.0,151.6991,151.6991,151.5258,151.5623,17340.0
2022-06-27 14:45:00,166.16,166.26,166.04,166.24,11461.0,151.5258,151.617,151.4164,151.5988,11461.0
2022-06-27 14:50:00,166.22,166.35,166.21,166.32,11328.0,151.5806,151.6991,151.5714,151.6718,11328.0
2022-06-27 14:55:00,166.35,166.36,166.16,166.16,12463.0,151.6991,151.7082,151.5258,151.5258,12463.0
2022-06-27 15:00:00,166.15,166.17,165.85,165.88,23927.0,151.5167,151.535,151.2432,151.2705,23927.0
2022-06-27 15:05:00,165.87,166.11,165.76,166.05,20795.0,151.2614,151.4803,151.1611,151.4255,20795.0
2022-06-27 15:10:00,166.1,166.24,166.1,166.24,25109.0,151.4711,151.5988,151.4711,151.5988,25109.0
2022-06-27 15:15:00,166.23,166.3,166.12,166.22,44951.0,151.5897,151.6535,151.4894,151.5806,44951.0
2022-06-27 15:20:00,166.22,166.27,166.06,166.26,36856.0,151.5806,151.6262,151.4347,151.617,36856.0
2022-06-27 15:25:00,166.27,166.38,166.21,166.28,47269.0,151.6262,151.7265,151.5714,151.6353,47269.0
2022-06-27 15:30:00,166.26,166.26,166.1,166.2,36858.0,151.617,151.617,151.4711,151.5623,36858.0
2022-06-27 15:35:00,166.2,166.25,165.94,166.2,57837.0,151.5623,151.6079,151.3252,151.5623,57837.0
2022-06-27 15:40:00,166.2,166.43,166.05,166.43,34472.0,151.5623,151.7721,151.4255,151.7721,34472.0
2022-06-27 15:45:00,166.44,166.5,166.26,166.38,44954.0,151.7812,151.8359,151.617,151.7265,44954.0
2022-06-27 15:50:00,166.37,166.37,165.87,166.03,81445.0,151.7174,151.7174,151.2614,151.4073,81445.0
2022-06-27 15:55:00,166.01,166.38,165.93,166.37,160669.0,151.3891,151.7265,151.3161,151.7174,160669.0
2022-06-28 09:30:00,167.15,167.84,167.13,167.81,99477.0,152.4287,153.0579,152.4104,153.0305,99477.0
2022-06-28 09:35:00,167.86,168.36,167.72,167.95,75416.0,153.0761,153.5321,152.9485,153.1582,75416.0
2022-06-28 09:40:00,167.96,167.96,167.33,167.52,66707.0,153.1673,153.1673,152.5928,152.7661,66707.0
2022-06-28 09:45:00,167.5,168.02,167.49,168.0,40197.0,152.7478,153.222,152.7387,153.2038,40197.0
2022-06-28 09:50:00,168.0,168.25,167.8,168.18,21887.0,153.2038,153.4318,153.0214,153.3679,21887.0
2022-06-28 09:55:00,168.24,168.45,167.96,168.01,32860.0,153.4227,153.6142,153.1673,153.2129,32860.0
2022-06-28 10:00:00,168.01,168.16,167.62,167.64,41309.0,153.2129,153.3497,152.8573,152.8755,41309.0
2022-06-28 10:05:00,167.65,167.67,167.14,167.3,37769.0,152.8846,152.9029,152.4195,152.5654,37769.0
2022-06-28 10:10:00,167.26,167.41,167.2,167.37,27037.0,152.529,152.6658,152.4743,152.6293,27037.0
2022-06-28 10:15:00,167.36,167.61,167.24,167.55,19538.0,152.6202,152.8481,152.5107,152.7934,19538.0
2022-06-28 10:20:00,167.54,167.68,167.42,167.44,27985.0,152.7843,152.912,152.6749,152.6931,27985.0
2022-06-28 10:25:00,167.41,167.52,167.13,167.17,24714.0,152.6658,152.7661,152.4104,152.4469,24714.0
2022-06-28 10:30:00,167.19,167.38,167.04,167.38,20919.0,152.4651,152.6384,152.3283,152.6384,20919.0
2022-06-28 10:35:00,167.42,167.45,167.13,167.13,14531.0,152.6749,152.7022,152.4104,152.4104,14531.0
2022-06-28 10:40:00,167.13,167.43,167.13,167.37,15605.0,152.4104,152.684,152.4104,152.6293,15605.0
2022-06-28 10:45:00,167.4,167.41,166.94,166.95,23285.0,152.6566,152.6658,152.2372,152.2463,23285.0
2022-06-28 10:50:00,166.93,166.94,166.66,166.83,17352.0,152.228,152.2372,151.9818,152.1368,17352.0
2022-06-28 10:55:00,166.83,167.12,166.78,167.09,18268.0,152.1368,152.4013,152.0912,152.3739,18268.0
2022-06-28 11:00:00,167.1,167.17,166.96,167.06,17720.0,152.3831,152.4469,152.2554,152.3466,17720.0
2022-06-28 11:05:00,167.08,167.15,166.96,167.06,12541.0,152.3648,152.4287,152.2554,152.3466,12541.0
2022-06-28 11:10:00,167.08,167.23,167.08,167.16,13860.0,152.3648,152.5016,152.3648,152.4378,13860.0
2022-06-28 11:15:00,167.18,167.32,167.16,167.28,27340.0,152.456,152.5837,152.4378,152.5472,27340.0
2022-06-28 11:20:00,167.26,167.33,167.13,167.13,14051.0,152.529,152.5928,152.4104,152.4104,14051.0
2022-06-28 11:25:00,167.13,167.14,166.71,166.77,21028.0,152.4104,152.4195,152.0274,152.0821,21028.0
2022-06-28 11:30:00,166.76,166.79,166.56,166.64,14403.0,152.073,152.1004,151.8906,151.9636,14403.0
2022-06-28 11:35:00,166.63,166.75,166.4,166.49,12951.0,151.9545,152.0639,151.7447,151.8268,12951.0
2022-06-28 11:40:00,166.51,166.52,166.3,166.35,11464.0,151.845,151.8541,151.6535,151.6991,11464.0
2022-06-28 11:45:00,166.36,166.38,166.2,166.29,10125.0,151.7082,151.7265,151.5623,151.6444,10125.0
2022-06-28 11:50:00,166.3,166.43,166.22,166.35,16145.0,151.6535,151.7721,151.5806,151.6991,16145.0
2022-06-28 11:55:00,166.37,166.37,166.09,166.12,12638.0,151.7174,151.7174,151.462,151.4894,12638.0
2022-06-28 12:00:00,166.13,166.14,165.77,165.77,16948.0,151.4985,151.5076,151.1702,151.1702,16948.0
2022-06-28 12:05:00,165.82,166.14,165.77,166.13,8547.0,151.2158,151.5076,151.1702,151.4985,8547.0
2022-06-28 12:10:00,166.15,166.31,166.14,166.23,14024.0,151.5167,151.6626,151.5076,151.5897,14024.0
2022-06-28 12:15:00,166.22,166.22,165.96,166.08,13561.0,151.5806,151.5806,151.3435,151.4529,13561.0
2022-06-28 12:20:00,166.05,166.22,166.04,166.16,11360.0,151.4255,151.5806,151.4164,151.5258,11360.0
2022-06-28 12:25:00,166.16,166.34,166.14,166.28,7117.0,151.5258,151.69,151.5076,151.6353,7117.0
2022-06-28 12:30:00,166.26,166.26,166.04,166.09,13542.0,151.617,151.617,151.4164,151.462,13542.0
2022-06-28 12:35:00,166.06,166.16,166.02,166.04,6861.0,151.4347,151.5258,151.3982,151.4164,6861.0
2022-06-28 12:40:00,166.07,166.15,166.04,166.12,12224.0,151.4438,151.5167,151.4164,151.4894,12224.0
2022-06-28 12:45:00,166.11,166.21,166.07,166.08,9181.0,151.4803,151.5714,151.4438,151.4529,9181.0
2022-06-28 12:50:00,166.09,166.1,166.0,166.03,10226.0,151.462,151.4711,151.3799,151.4073,10226.0
2022-06-28 12:55:00,166.04,166.12,165.98,166.09,12096.0,151.4164,151.4894,151.3617,151.462,12096.0
2022-06-28 13:00:00,166.08,166.12,165.88,166.06,12051.0,151.4529,151.4894,151.2705,151.4347,12051.0
2022-06-28 13:05:00,166.06,166.06,165.71,165.71,11234.0,151.4347,151.4347,151.1155,151.1155,11234.0
2022-06-28 13:10:00,165.71,165.85,165.63,165.68,13417.0,151.1155,151.2432,151.0425,151.0881,13417.0
2022-06-28 13:15:00,165.68,165.81,165.67,165.79,5330.0,151.0881,151.2067,151.079,151.1884,5330.0
2022-06-28 13:20:00,165.81,165.83,165.71,165.82,10127.0,151.2067,151.2249,151.1155,151.2158,10127.0
2022-06-28 13:25:00,165.83,165.93,165.7,165.91,12128.0,151.2249,151.3161,151.1064,151.2979,12128.0
2022-06-28 13:30:00,165.89,165.93,165.78,165.78,6854.0,151.2796,151.3161,151.1793,151.1793,6854.0
2022-06-28 13:35:00,165.77,165.78,165.51,165.64,13815.0,151.1702,151.1793,150.9331,151.0516,13815.0
2022-06-28 13:40:00,165.64,165.71,165.58,165.63,14433.0,151.0516,151.1155,150.9969,151.0425,14433.0
2022-06-28 13:45:00,165.61,165.67,165.39,165.4,11846.0,151.0243,151.079,150.8237,150.8328,11846.0
2022-06-28 13:50:00,165.42,165.54,165.41,165.48,12828.0,150.851,150.9605,150.8419,150.9057,12828.0
2022-06-28 13:55:00,165.47,165.54,165.41,165.48,11783.0,150.8966,150.9605,150.8419,150.9057,11783.0
2022-06-28 14:00:00,165.48,165.74,165.43,165.59,18947.0,150.9057,151.1428,150.8601,151.006,18947.0
2022-06-28 14:05:00,165.58,165.61,165.37,165.37,17976.0,150.9969,151.0243,150.8054,150.8054,17976.0
2022-06-28 14:10:00,165.34,165.43,165.2,165.2,9063.0,150.7781,150.8601,150.6504,150.6504,9063.0
2022-06-28 14:15:00,165.22,165.27,165.09,165.09,21881.0,150.6686,150.7142,150.5501,150.5501,21881.0
2022-06-28 14:20:00,165.1,165.11,164.88,164.88,14121.0,150.5592,150.5683,150.3586,150.3586,14121.0
2022-06-28 14:25:00,164.86,165.0,164.8,164.96,18661.0,150.3403,150.468,150.2856,150.4315,18661.0
2022-06-28 14:30:00,164.94,164.94,164.64,164.7,14287.0,150.4133,150.4133,150.1397,150.1944,14287.0
2022-06-28 14:35:00,164.7,164.7,164.29,164.3,18729.0,150.1944,150.1944,149.8205,149.8297,18729.0
2022-06-28 14:40:00,164.29,164.36,164.15,164.33,16675.0,149.8205,149.8844,149.6929,149.857,16675.0
2022-06-28 14:45:00,164.32,164.5,164.3,164.46,10101.0,149.8479,150.012,149.8297,149.9756,10101.0
2022-06-28 14:50:00,164.47,164.49,164.36,164.47,11983.0,149.9847,150.0029,149.8844,149.9847,11983.0
2022-06-28 14:55:00,164.49,164.59,164.39,164.56,16377.0,150.0029,150.0941,149.9117,150.0668,16377.0
2022-06-28 15:00:00,164.57,164.68,164.28,164.3,19952.0,150.0759,150.1762,149.8114,149.8297,19952.0
2022-06-28 15:05:00,164.31,164.33,164.12,164.24,19038.0,149.8388,149.857,149.6655,149.7749,19038.0
2022-06-28 15:10:00,164.24,164.44,164.22,164.31,17702.0,149.7749,149.9573,149.7567,149.8388,17702.0
2022-06-28 15:15:00,164.34,164.5,164.29,164.48,23523.0,149.8661,150.012,149.8205,149.9938,23523.0
2022-06-28 15:20:00,164.46,164.6,164.27,164.6,24045.0,149.9756,150.1032,149.8023,150.1032,24045.0
2022-06-28 15:25:00,164.61,164.61,164.24,164.32,22740.0,150.1124,150.1124,149.7749,149.8479,22740.0
2022-06-28 15:30:00,164.32,164.39,164.1,164.12,35590.0,149.8479,149.9117,149.6473,149.6655,35590.0
2022-06-28 15:35:00,164.13,164.42,164.07,164.35,37277.0,149.6746,149.9391,149.6199,149.8753,37277.0
2022-06-28 15:40:00,164.34,164.38,164.04,164.11,33158.0,149.8661,149.9026,149.5926,149.6564,33158.0
2022-06-28 15:45:00,164.06,164.23,164.0,164.21,42384.0,149.6108,149.7658,149.5561,149.7476,42384.0
2022-06-28 15:50:00,164.16,164.31,164.01,164.28,93867.0,149.702,149.8388,149.5652,149.8114,93867.0
2022-06-28 15:55:00,164.32,164.32,163.85,164.01,281559.0,149.8479,149.8479,149.4193,149.5652,281559.0
2022-06-29 09:30:00,165.74,166.35,165.4,165.79,139644.0,151.1428,151.6991,150.8328,151.1884,139644.0
2022-06-29 09:35:00,165.79,166.13,165.7,166.05,39696.0,151.1884,151.4985,151.1064,151.4255,39696.0
2022-06-29 09:40:00,166.08,166.56,166.0,166.28,65023.0,151.4529,151.8906,151.3799,151.6353,65023.0
2022-06-29 09:45:00,166.24,166.38,165.35,165.56,41452.0,151.5988,151.7265,150.7872,150.9787,41452.0
2022-06-29 09:50:00,165.6,166.3,165.6,166.26,26461.0,151.0152,151.6535,151.0152,151.617,26461.0
2022-06-29 09:55:00,166.27,166.38,166.04,166.23,30300.0,151.6262,151.7265,151.4164,151.5897,30300.0
2022-06-29 10:00:00,166.21,166.65,166.21,166.33,36277.0,151.5714,151.9727,151.5714,151.6809,36277.0
2022-06-29 10:05:00,166.29,166.41,165.98,166.15,24268.0,151.6444,151.7538,151.3617,151.5167,24268.0
2022-06-29 10:10:00,166.22,166.52,166.13,166.39,16198.0,151.5806,151.8541,151.4985,151.7356,16198.0
2022-06-29 10:15:00,166.36,166.41,166.04,166.08,18415.0,151.7082,151.7538,151.4164,151.4529,18415.0
2022-06-29 10:20:00,166.05,166.24,166.05,166.24,14035.0,151.4255,151.5988,151.4255,151.5988,14035.0
2022-06-29 10:25:00,166.18,166.45,166.18,166.36,15577.0,151.5441,151.7903,151.5441,151.7082,15577.0
2022-06-29 10:30:00,166.42,166.77,166.4,166.49,24068.0,151.7629,152.0821,151.7447,151.8268,24068.0
2022-06-29 10:35:00,166.49,166.54,166.09,166.54,21669.0,151.8268,151.8724,151.462,151.8724,21669.0
2022-06-29 10:40:00,166.54,166.7,166.49,166.56,15873.0,151.8724,152.0183,151.8268,151.8906,15873.0
2022-06-29 10:45:00,166.56,166.85,166.5,166.8,16404.0,151.8906,152.1551,151.8359,152.1095,16404.0
2022-06-29 10:50:00,166.82,166.85,166.58,166.61,12366.0,152.1277,152.1551,151.9089,151.9362,12366.0
2022-06-29 10:55:00,166.6,166.78,166.43,166.51,10975.0,151.9271,152.0912,151.7721,151.845,10975.0
2022-06-29 11:00:00,166.49,166.64,166.43,166.49,48446.0,151.8268,151.9636,151.7721,151.8268,48446.0
2022-06-29 11:05:00,166.47,166.73,166.43,166.73,32199.0,151.8085,152.0456,151.7721,152.0456,32199.0
2022-06-29 11:10:00,166.71,166.82,166.54,166.54,20324.0,152.0274,152.1277,151.8724,151.8724,20324.0
2022-06-29 11:15:00,166.58,166.67,166.53,166.55,17846.0,151.9089,151.9909,151.8633,151.8815,17846.0
2022-06-29 11:20:00,166.54,166.55,166.21,166.32,11981.0,151.8724,151.8815,151.5714,151.6718,11981.0
2022-06-29 11:25:00,166.31,166.5,166.3,166.38,16028.0,151.6626,151.8359,151.6535,151.7265,16028.0
2022-06-29 11:30:00,166.42,166.57,166.39,166.51,14178.0,151.7629,151.8997,151.7356,151.845,14178.0
2022-06-29 11:35:00,166.56,166.79,166.54,166.76,12900.0,151.8906,152.1004,151.8724,152.073,12900.0
2022-06-29 11:40:00,166.78,166.92,166.67,166.69,13835.0,152.0912,152.2189,151.9909,152.0092,13835.0
2022-06-29 11:45:00,166.69,166.82,166.63,166.81,25472.0,152.0092,152.1277,151.9545,152.1186,25472.0
2022-06-29 11:50:00,166.83,167.02,166.72,166.94,23026.0,152.1368,152.3101,152.0365,152.2372,23026.0
2022-06-29 11:55:00,166.9,166.9,166.61,166.73,7897.0,152.2007,152.2007,151.9362,152.0456,7897.0
2022-06-29 12:00:00,166.72,166.77,166.49,166.65,8038.0,152.0365,152.0821,151.8268,151.9727,8038.0
2022-06-29 12:05:00,166.66,166.82,166.62,166.75,15089.0,151.9818,152.1277,151.9453,152.0639,15089.0
2022-06-29 12:10:00,166.76,166.86,166.58,166.68,9511.0,152.073,152.1642,151.9089,152.0,9511.0
2022-06-29 12:15:00,166.65,166.66,166.26,166.33,9468.0,151.9727,151.9818,151.617,151.6809,9468.0
2022-06-29 12:20:00,166.35,166.4,166.18,166.23,9783.0,151.6991,151.7447,151.5441,151.5897,9783.0
2022-06-29 12:25:00,166.18,166.33,166.17,166.29,9885.0,151.5441,151.6809,151.535,151.6444,9885.0
2022-06-29 12:30:00,166.32,166.68,166.27,166.64,11986.0,151.6718,152.0,151.6262,151.9636,11986.0
2022-06-29 12:35:00,166.65,166.96,166.63,166.84,21495.0,151.9727,152.2554,151.9545,152.146,21495.0
2022-06-29 12:40:00,166.84,166.91,166.59,166.61,9869.0,152.146,152.2098,151.918,151.9362,9869.0
2022-06-29 12:45:00,166.62,166.69,166.52,166.53,8446.0,151.9453,152.0092,151.8541,151.8633,8446.0
2022-06-29 12:50:00,166.54,166.65,166.48,166.55,12021.0,151.8724,151.9727,151.8177,151.8815,12021.0
2022-06-29 12:55:00,166.53,166.56,166.46,166.53,6981.0,151.8633,151.8906,151.7994,151.8633,6981.0
2022-06-29 13:00:00,166.47,166.5,166.31,166.36,6816.0,151.8085,151.8359,151.6626,151.7082,6816.0
2022-06-29 13:05:00,166.34,166.72,166.33,166.66,14354.0,151.69,152.0365,151.6809,151.9818,14354.0
2022-06-29 13:10:00,166.73,166.79,166.28,166.3,17092.0,152.0456,152.1004,151.6353,151.6535,17092.0
2022-06-29 13:15:00,166.31,166.42,166.25,166.42,10624.0,151.6626,151.7629,151.6079,151.7629,10624.0
2022-06-29 13:20:00,166.43,166.59,166.36,166.58,8183.0,151.7721,151.918,151.7082,151.9089,8183.0
2022-06-29 13:25:00,166.57,166.73,166.47,166.66,22035.0,151.8997,152.0456,151.8085,151.9818,22035.0
2022-06-29 13:30:00,166.67,166.7,166.54,166.64,14309.0,151.9909,152.0183,151.8724,151.9636,14309.0
2022-06-29 13:35:00,166.61,166.86,166.61,166.83,12951.0,151.9362,152.1642,151.9362,152.1368,12951.0
2022-06-29 13:40:00,166.79,167.0,166.76,166.98,16082.0,152.1004,152.2919,152.073,152.2736,16082.0
2022-06-29 13:45:00,166.98,166.99,166.75,166.81,12353.0,152.2736,152.2827,152.0639,152.1186,12353.0
2022-06-29 13:50:00,166.8,166.92,166.72,166.92,16295.0,152.1095,152.2189,152.0365,152.2189,16295.0
2022-06-29 13:55:00,166.95,167.19,166.95,167.19,28285.0,152.2463,152.4651,152.2463,152.4651,28285.0
2022-06-29 14:00:00,167.17,167.52,167.16,167.52,29891.0,152.4469,152.7661,152.4378,152.7661,29891.0
2022-06-29 14:05:00,167.54,167.56,167.29,167.42,39725.0,152.7843,152.8025,152.5563,152.6749,39725.0
2022-06-29 14:10:00,167.42,167.51,167.39,167.45,18628.0,152.6749,152.7569,152.6475,152.7022,18628.0
2022-06-29 14:15:00,167.46,167.56,167.33,167.34,22516.0,152.7114,152.8025,152.5928,152.6019,22516.0
2022-06-29 14:20:00,167.33,167.37,167.27,167.35,15668.0,152.5928,152.6293,152.5381,152.611,15668.0
2022-06-29 14:25:00,167.35,167.53,167.28,167.47,18396.0,152.611,152.7752,152.5472,152.7205,18396.0
2022-06-29 14:30:00,167.49,167.52,167.4,167.5,23761.0,152.7387,152.7661,152.6566,152.7478,23761.0
2022-06-29 14:35:00,167.5,167.5,167.23,167.24,17184.0,152.7478,152.7478,152.5016,152.5107,17184.0
2022-06-29 14:40:00,167.24,167.29,167.08,167.11,14850.0,152.5107,152.5563,152.3648,152.3922,14850.0
2022-06-29 14:45:00,167.13,167.28,167.12,167.21,21881.0,152.4104,152.5472,152.4013,152.4834,21881.0
2022-06-29 14:50:00,167.21,167.4,167.17,167.38,16948.0,152.4834,152.6566,152.4469,152.6384,16948.0
2022-06-29 14:55:00,167.37,167.43,167.22,167.28,19447.0,152.6293,152.684,152.4925,152.5472,19447.0
2022-06-29 15:00:00,167.3,167.35,167.02,167.18,22453.0,152.5654,152.611,152.3101,152.456,22453.0
2022-06-29 15:05:00,167.17,167.25,167.09,167.25,21592.0,152.4469,152.5198,152.3739,152.5198,21592.0
2022-06-29 15:10:00,167.23,167.23,166.97,167.1,20789.0,152.5016,152.5016,152.2645,152.3831,20789.0
2022-06-29 15:15:00,167.1,167.3,167.03,167.16,20999.0,152.3831,152.5654,152.3192,152.4378,20999.0
2022-06-29 15:20:00,167.13,167.19,167.04,167.17,13721.0,152.4104,152.4651,152.3283,152.4469,13721.0
2022-06-29 15:25:00,167.17,167.29,167.1,167.27,19835.0,152.4469,152.5563,152.3831,152.5381,19835.0
2022-06-29 15:30:00,167.26,167.3,166.88,166.91,27305.0,152.529,152.5654,152.1824,152.2098,27305.0
2022-06-29 15:35:00,166.89,166.89,166.68,166.72,25966.0,152.1916,152.1916,152.0,152.0365,25966.0
2022-06-29 15:40:00,166.73,166.79,166.66,166.75,22828.0,152.0456,152.1004,151.9818,152.0639,22828.0
2022-06-29 15:45:00,166.73,166.76,166.46,166.55,30052.0,152.0456,152.073,151.7994,151.8815,30052.0
2022-06-29 15:50:00,166.62,166.77,166.46,166.75,71749.0,151.9453,152.0821,151.7994,152.0639,71749.0
2022-06-29 15:55:00,166.72,167.03,166.67,166.73,171458.0,152.0365,152.3192,151.9909,152.0456,171458.0
2022-06-30 09:30:00,167.33,167.58,166.24,166.24,207083.0,152.5928,152.8208,151.5988,151.5988,207083.0
2022-06-30 09:35:00,166.15,166.41,165.75,165.75,28050.0,151.5167,151.7538,151.152,151.152,28050.0
2022-06-30 09:40:00,165.75,166.39,165.65,166.39,41939.0,151.152,151.7356,151.0608,151.7356,41939.0
2022-06-30 09:45:00,166.4,166.59,166.07,166.41,40758.0,151.7447,151.918,151.4438,151.7538,40758.0
2022-06-30 09:50:00,166.39,167.1,166.22,166.95,63741.0,151.7356,152.3831,151.5806,152.2463,63741.0
2022-06-30 09:55:00,166.99,167.18,166.64,166.92,109210.0,152.2827,152.456,151.9636,152.2189,109210.0
2022-06-30 10:00:00,166.93,167.01,166.2,166.38,90685.0,152.228,152.301,151.5623,151.7265,90685.0
2022-06-30 10:05:00,166.36,166.77,166.35,166.77,30555.0,151.7082,152.0821,151.6991,152.0821,30555.0
2022-06-30 10:10:00,166.74,166.87,166.64,166.73,54690.0,152.0548,152.1733,151.9636,152.0456,54690.0
2022-06-30 10:15:00,166.72,166.96,166.55,166.57,33532.0,152.0365,152.2554,151.8815,151.8997,33532.0
2022-06-30 10:20:00,166.53,166.64,166.36,166.52,27726.0,151.8633,151.9636,151.7082,151.8541,27726.0
2022-06-30 10:25:00,166.51,166.56,166.27,166.42,18339.0,151.845,151.8906,151.6262,151.7629,18339.0
2022-06-30 10:30:00,166.37,166.74,166.3,166.62,27259.0,151.7174,152.0548,151.6535,151.9453,27259.0
2022-06-30 10:35:00,166.7,166.77,166.24,166.28,22980.0,152.0183,152.0821,151.5988,151.6353,22980.0
2022-06-30 10:40:00,166.29,166.66,166.29,166.47,27054.0,151.6444,151.9818,151.6444,151.8085,27054.0
2022-06-30 10:45:00,166.48,166.7,166.38,166.53,25075.0,151.8177,152.0183,151.7265,151.8633,25075.0
2022-06-30 10:50:00,166.53,166.78,166.53,166.72,17995.0,151.8633,152.0912,151.8633,152.0365,17995.0
2022-06-30 10:55:00,166.71,166.91,166.67,166.89,29242.0,152.0274,152.2098,151.9909,152.1916,29242.0
2022-06-30 11:00:00,166.85,166.91,166.68,166.71,49523.0,152.1551,152.2098,152.0,152.0274,49523.0
2022-06-30 11:05:00,166.71,166.74,166.57,166.67,24210.0,152.0274,152.0548,151.8997,151.9909,24210.0
2022-06-30 11:10:00,166.69,166.71,166.38,166.39,36771.0,152.0092,152.0274,151.7265,151.7356,36771.0
2022-06-30 11:15:00,166.36,166.39,166.04,166.11,68570.0,151.7082,151.7356,151.4164,151.4803,68570.0
2022-06-30 11:20:00,166.12,166.19,165.84,166.09,38187.0,151.4894,151.5532,151.234,151.462,38187.0
2022-06-30 11:25:00,166.05,166.28,166.02,166.08,27949.0,151.4255,151.6353,151.3982,151.4529,27949.0
2022-06-30 11:30:00,166.08,166.19,165.98,165.99,23858.0,151.4529,151.5532,151.3617,151.3708,23858.0
2022-06-30 11:35:00,166.03,166.03,165.89,165.96,9443.0,151.4073,151.4073,151.2796,151.3435,9443.0
2022-06-30 11:40:00,165.97,166.15,165.91,166.06,19660.0,151.3526,151.5167,151.2979,151.4347,19660.0
2022-06-30 11:45:00,166.08,166.26,166.07,166.12,21080.0,151.4529,151.617,151.4438,151.4894,21080.0
2022-06-30 11:50:00,166.11,166.32,166.05,166.32,19048.0,151.4803,151.6718,151.4255,151.6718,19048.0
2022-06-30 11:55:00,166.31,166.4,166.24,166.32,93418.0,151.6626,151.7447,151.5988,151.6718,93418.0
2022-06-30 12:00:00,166.32,166.41,166.18,166.24,102737.0,151.6718,151.7538,151.5441,151.5988,102737.0
2022-06-30 12:05:00,166.23,166.39,166.09,166.21,27301.0,151.5897,151.7356,151.462,151.5714,27301.0
2022-06-30 12:10:00,166.25,166.34,166.15,166.34,14305.0,151.6079,151.69,151.5167,151.69,14305.0
2022-06-30 12:15:00,166.39,166.73,166.38,166.67,24512.0,151.7356,152.0456,151.7265,151.9909,24512.0
2022-06-30 12:20:00,166.65,166.68,166.45,166.58,58648.0,151.9727,152.0,151.7903,151.9089,58648.0
2022-06-30 12:25:00,166.56,166.71,166.39,166.55,81985.0,151.8906,152.0274,151.7356,151.8815,81985.0
2022-06-30 12:30:00,166.57,166.61,166.46,166.51,27094.0,151.8997,151.9362,151.7994,151.845,27094.0
2022-06-30 12:35:00,166.51,166.58,166.47,166.51,27852.0,151.845,151.9089,151.8085,151.845,27852.0
2022-06-30 12:40:00,166.56,166.57,166.4,166.5,17181.0,151.8906,151.8997,151.7447,151.8359,17181.0
2022-06-30 12:45:00,166.48,166.59,166.44,166.5,56148.0,151.8177,151.918,151.7812,151.8359,56148.0
2022-06-30 12:50:00,166.55,166.7,166.47,166.57,38512.0,151.8815,152.0183,151.8085,151.8997,38512.0
2022-06-30 12:55:00,166.59,166.6,166.5,166.53,22562.0,151.918,151.9271,151.8359,151.8633,22562.0
2022-06-30 13:00:00,166.54,166.62,166.54,166.58,34694.0,151.8724,151.9453,151.8724,151.9089,34694.0
2022-06-30 13:05:00,166.58,166.62,166.5,166.53,28051.0,151.9089,151.9453,151.8359,151.8633,28051.0
2022-06-30 13:10:00,166.51,166.53,166.21,166.22,28596.0,151.845,151.8633,151.5714,151.5806,28596.0
2022-06-30 13:15:00,166.18,166.24,166.08,166.17,19101.0,151.5441,151.5988,151.4529,151.535,19101.0
2022-06-30 13:20:00,166.18,166.5,166.14,166.5,55802.0,151.5441,151.8359,151.5076,151.8359,55802.0
2022-06-30 13:25:00,166.47,166.57,166.37,166.37,28709.0,151.8085,151.8997,151.7174,151.7174,28709.0
2022-06-30 13:30:00,166.38,166.73,166.38,166.61,87336.0,151.7265,152.0456,151.7265,151.9362,87336.0
2022-06-30 13:35:00,166.61,166.66,166.49,166.51,78726.0,151.9362,151.9818,151.8268,151.845,78726.0
2022-06-30 13:40:00,166.55,166.62,166.43,166.46,85430.0,151.8815,151.9453,151.7721,151.7994,85430.0
2022-06-30 13:45:00,166.45,166.81,166.45,166.81,23218.0,151.7903,152.1186,151.7903,152.1186,23218.0
2022-06-30 13:50:00,166.79,167.18,166.79,167.13,18778.0,152.1004,152.456,152.1004,152.4104,18778.0
2022-06-30 13:55:00,167.13,167.29,167.06,167.29,14548.0,152.4104,152.5563,152.3466,152.5563,14548.0
2022-06-30 14:00:00,167.31,167.5,167.3,167.47,26713.0,152.5746,152.7478,152.5654,152.7205,26713.0
2022-06-30 14:05:00,167.47,167.56,167.25,167.27,17496.0,152.7205,152.8025,152.5198,152.5381,17496.0
2022-06-30 14:10:00,167.27,167.44,167.11,167.12,14680.0,152.5381,152.6931,152.3922,152.4013,14680.0
2022-06-30 14:15:00,167.11,167.18,167.03,167.12,10638.0,152.3922,152.456,152.3192,152.4013,10638.0
2022-06-30 14:20:00,167.12,167.13,166.8,166.8,15611.0,152.4013,152.4104,152.1095,152.1095,15611.0
2022-06-30 14:25:00,166.78,166.89,166.59,166.87,13995.0,152.0912,152.1916,151.918,152.1733,13995.0
2022-06-30 14:30:00,166.88,167.08,166.88,167.02,12187.0,152.1824,152.3648,152.1824,152.3101,12187.0
2022-06-30 14:35:00,167.0,167.12,166.99,167.08,13265.0,152.2919,152.4013,152.2827,152.3648,13265.0
2022-06-30 14:40:00,167.06,167.06,166.53,166.6,16638.0,152.3466,152.3466,151.8633,151.9271,16638.0
2022-06-30 14:45:00,166.55,166.68,166.51,166.57,13739.0,151.8815,152.0,151.845,151.8997,13739.0
2022-06-30 14:50:00,166.58,166.63,166.34,166.39,14345.0,151.9089,151.9545,151.69,151.7356,14345.0
2022-06-30 14:55:00,166.39,166.63,166.36,166.61,18716.0,151.7356,151.9545,151.7082,151.9362,18716.0
2022-06-30 15:00:00,166.58,166.68,166.54,166.59,16260.0,151.9089,152.0,151.8724,151.918,16260.0
2022-06-30 15:05:00,166.58,166.58,165.98,166.08,16907.0,151.9089,151.9089,151.3617,151.4529,16907.0
2022-06-30 15:10:00,166.08,166.2,166.0,166.08,16054.0,151.4529,151.5623,151.3799,151.4529,16054.0
2022-06-30 15:15:00,166.07,166.07,165.66,165.69,22321.0,151.4438,151.4438,151.0699,151.0972,22321.0
2022-06-30 15:20:00,165.71,165.96,165.63,165.94,25520.0,151.1155,151.3435,151.0425,151.3252,25520.0
2022-06-30 15:25:00,165.93,166.36,165.92,166.34,48849.0,151.3161,151.7082,151.307,151.69,48849.0
2022-06-30 15:30:00,166.33,166.77,166.29,166.77,26880.0,151.6809,152.0821,151.6444,152.0821,26880.0
2022-06-30 15:35:00,166.75,166.98,166.69,166.78,37181.0,152.0639,152.2736,152.0092,152.0912,37181.0
2022-06-30 15:40:00,166.75,166.81,166.25,166.3,29536.0,152.0639,152.1186,151.6079,151.6535,29536.0
2022-06-30 15:45:00,166.28,166.9,166.25,166.64,46085.0,151.6353,152.2007,151.6079,151.9636,46085.0
2022-06-30 15:50:00,166.64,166.83,165.97,166.13,109840.0,151.9636,152.1368,151.3526,151.4985,109840.0
2022-06-30 15:55:00,166.11,166.77,166.06,166.71,335614.0,151.4803,152.0821,151.4347,152.0274,335614.0
2022-07-01 09:30:00,166.74,166.74,165.76,166.72,85525.0,152.0548,152.0548,151.1611,152.0365,85525.0
2022-07-01 09:35:00,166.67,166.74,166.27,166.55,27663.0,151.9909,152.0548,151.6262,151.8815,27663.0
2022-07-01 09:40:00,166.51,167.21,166.38,167.07,27246.0,151.845,152.4834,151.7265,152.3557,27246.0
2022-07-01 09:45:00,167.07,167.3,167.01,167.25,17733.0,152.3557,152.5654,152.301,152.5198,17733.0
2022-07-01 09:50:00,167.21,167.38,167.2,167.28,12182.0,152.4834,152.6384,152.4743,152.5472,12182.0
2022-07-01 09:55:00,167.27,167.52,167.05,167.24,18339.0,152.5381,152.7661,152.3375,152.5107,18339.0
2022-07-01 10:00:00,167.26,167.5,166.98,167.13,32351.0,152.529,152.7478,152.2736,152.4104,32351.0
2022-07-01 10:05:00,167.16,167.26,166.86,166.99,36113.0,152.4378,152.529,152.1642,152.2827,36113.0
2022-07-01 10:10:00,166.99,167.04,166.15,166.18,28561.0,152.2827,152.3283,151.5167,151.5441,28561.0
2022-07-01 10:15:00,166.15,166.42,166.04,166.38,33302.0,151.5167,151.7629,151.4164,151.7265,33302.0
2022-07-01 10:20:00,166.32,166.71,166.16,166.65,14056.0,151.6718,152.0274,151.5258,151.9727,14056.0
2022-07-01 10:25:00,166.63,167.09,166.55,167.09,41407.0,151.9545,152.3739,151.8815,152.3739,41407.0
2022-07-01 10:30:00,167.09,167.33,166.93,167.33,29383.0,152.3739,152.5928,152.228,152.5928,29383.0
2022-07-01 10:35:00,167.33,167.47,167.21,167.33,20301.0,152.5928,152.7205,152.4834,152.5928,20301.0
2022-07-01 10:40:00,167.33,167.76,167.31,167.71,34459.0,152.5928,152.9849,152.5746,152.9393,34459.0
2022-07-01 10:45:00,167.72,167.92,167.48,167.77,22465.0,152.9485,153.1308,152.7296,152.9941,22465.0
2022-07-01 10:50:00,167.71,167.73,167.52,167.62,16235.0,152.9393,152.9576,152.7661,152.8573,16235.0
2022-07-01 10:55:00,167.61,167.85,167.56,167.57,14295.0,152.8481,153.067,152.8025,152.8117,14295.0
2022-07-01 11:00:00,167.57,167.57,167.16,167.23,20437.0,152.8117,152.8117,152.4378,152.5016,20437.0
2022-07-01 11:05:00,167.26,167.55,167.22,167.53,19752.0,152.529,152.7934,152.4925,152.7752,19752.0
2022-07-01 11:10:00,167.53,167.71,167.37,167.6,16693.0,152.7752,152.9393,152.6293,152.839,16693.0
2022-07-01 11:15:00,167.59,168.07,167.58,167.77,19575.0,152.8299,153.2676,152.8208,152.9941,19575.0
2022-07-01 11:20:00,167.81,167.94,167.75,167.78,16852.0,153.0305,153.1491,152.9758,153.0032,16852.0
2022-07-01 11:25:00,167.81,167.84,167.62,167.65,9729.0,153.0305,153.0579,152.8573,152.8846,9729.0
2022-07-01 11:30:00,167.66,167.78,167.66,167.71,9406.0,152.8937,153.0032,152.8937,152.9393,9406.0
2022-07-01 11:35:00,167.69,167.85,167.6,167.64,12852.0,152.9211,153.067,152.839,152.8755,12852.0
2022-07-01 11:40:00,167.62,167.9,167.62,167.78,7106.0,152.8573,153.1126,152.8573,153.0032,7106.0
2022-07-01 11:45:00,167.79,167.88,167.75,167.8,7806.0,153.0123,153.0944,152.9758,153.0214,7806.0
2022-07-01 11:50:00,167.76,167.78,167.2,167.24,27318.0,152.9849,153.0032,152.4743,152.5107,27318.0
2022-07-01 11:55:00,167.23,167.37,166.98,167.09,10158.0,152.5016,152.6293,152.2736,152.3739,10158.0
2022-07-01 12:00:00,167.08,167.11,166.87,167.01,12702.0,152.3648,152.3922,152.1733,152.301,12702.0
2022-07-01 12:05:00,167.01,167.16,166.98,167.02,6253.0,152.301,152.4378,152.2736,152.3101,6253.0
2022-07-01 12:10:00,167.0,167.07,166.88,167.03,9821.0,152.2919,152.3557,152.1824,152.3192,9821.0
2022-07-01 12:15:00,167.02,167.21,166.9,167.18,7857.0,152.3101,152.4834,152.2007,152.456,7857.0
2022-07-01 12:20:00,167.07,167.17,167.0,167.13,11650.0,152.3557,152.4469,152.2919,152.4104,11650.0
2022-07-01 12:25:00,167.16,167.18,166.9,167.03,10364.0,152.4378,152.456,152.2007,152.3192,10364.0
2022-07-01 12:30:00,167.06,167.17,167.0,167.02,13049.0,152.3466,152.4469,152.2919,152.3101,13049.0
2022-07-01 12:35:00,167.05,167.19,167.03,167.12,9013.0,152.3375,152.4651,152.3192,152.4013,9013.0
2022-07-01 12:40:00,167.07,167.1,166.86,166.87,11703.0,152.3557,152.3831,152.1642,152.1733,11703.0
2022-07-01 12:45:00,166.86,167.08,166.84,167.07,18676.0,152.1642,152.3648,152.146,152.3557,18676.0
2022-07-01 12:50:00,167.17,167.26,167.12,167.22,6512.0,152.4469,152.529,152.4013,152.4925,6512.0
2022-07-01 12:55:00,167.21,167.22,166.95,166.95,19547.0,152.4834,152.4925,152.2463,152.2463,19547.0
2022-07-01 13:00:00,166.91,167.06,166.87,166.91,8042.0,152.2098,152.3466,152.1733,152.2098,8042.0
2022-07-01 13:05:00,166.91,167.14,166.9,167.13,7000.0,152.2098,152.4195,152.2007,152.4104,7000.0
2022-07-01 13:10:00,167.11,167.19,167.07,167.14,5838.0,152.3922,152.4651,152.3557,152.4195,5838.0
2022-07-01 13:15:00,167.17,167.32,167.04,167.25,8128.0,152.4469,152.5837,152.3283,152.5198,8128.0
2022-07-01 13:20:00,167.23,167.3,167.15,167.23,4812.0,152.5016,152.5654,152.4287,152.5016,4812.0
2022-07-01 13:25:00,167.25,167.47,167.25,167.46,5752.0,152.5198,152.7205,152.5198,152.7114,5752.0
2022-07-01 13:30:00,167.49,167.59,167.42,167.52,7402.0,152.7387,152.8299,152.6749,152.7661,7402.0
2022-07-01 13:35:00,167.55,167.84,167.44,167.73,23834.0,152.7934,153.0579,152.6931,152.9576,23834.0
2022-07-01 13:40:00,167.73,167.92,167.69,167.89,10251.0,152.9576,153.1308,152.9211,153.1035,10251.0
2022-07-01 13:45:00,167.92,168.08,167.87,168.08,11010.0,153.1308,153.2767,153.0852,153.2767,11010.0
2022-07-01 13:50:00,168.1,168.1,167.84,167.87,11757.0,153.295,153.295,153.0579,153.0852,11757.0
2022-07-01 13:55:00,167.87,168.04,167.87,168.03,6864.0,153.0852,153.2403,153.0852,153.2312,6864.0
2022-07-01 14:00:00,168.02,168.11,167.96,167.96,10187.0,153.222,153.3041,153.1673,153.1673,10187.0
2022-07-01 14:05:00,167.99,168.08,167.91,167.98,11228.0,153.1947,153.2767,153.1217,153.1856,11228.0
2022-07-01 14:10:00,167.98,168.09,167.85,168.09,9898.0,153.1856,153.2859,153.067,153.2859,9898.0
2022-07-01 14:15:00,168.06,168.2,168.02,168.2,13342.0,153.2585,153.3862,153.222,153.3862,13342.0
2022-07-01 14:20:00,168.18,168.57,168.17,168.57,14754.0,153.3679,153.7236,153.3588,153.7236,14754.0
2022-07-01 14:25:00,168.57,168.58,168.39,168.39,11399.0,153.7236,153.7327,153.5594,153.5594,11399.0
2022-07-01 14:30:00,168.43,168.73,168.43,168.71,13606.0,153.5959,153.8695,153.5959,153.8513,13606.0
2022-07-01 14:35:00,168.71,168.74,168.45,168.5,10574.0,153.8513,153.8786,153.6142,153.6598,10574.0
2022-07-01 14:40:00,168.45,168.46,168.37,168.39,8802.0,153.6142,153.6233,153.5412,153.5594,8802.0
2022-07-01 14:45:00,168.36,168.56,168.34,168.56,7377.0,153.5321,153.7145,153.5138,153.7145,7377.0
2022-07-01 14:50:00,168.56,168.63,168.4,168.46,6132.0,153.7145,153.7783,153.5686,153.6233,6132.0
2022-07-01 14:55:00,168.4,168.68,168.39,168.65,9824.0,153.5686,153.8239,153.5594,153.7965,9824.0
2022-07-01 15:00:00,168.67,168.7,168.35,168.43,16336.0,153.8148,153.8421,153.523,153.5959,16336.0
2022-07-01 15:05:00,168.47,168.72,168.46,168.7,10986.0,153.6324,153.8604,153.6233,153.8421,10986.0
2022-07-01 15:10:00,168.71,168.84,168.67,168.77,15765.0,153.8513,153.9698,153.8148,153.906,15765.0
2022-07-01 15:15:00,168.78,168.89,168.67,168.69,16306.0,153.9151,154.0154,153.8148,153.833,16306.0
2022-07-01 15:20:00,168.68,168.74,168.56,168.74,18921.0,153.8239,153.8786,153.7145,153.8786,18921.0
2022-07-01 15:25:00,168.71,168.79,168.59,168.64,28265.0,153.8513,153.9242,153.7418,153.7874,28265.0
2022-07-01 15:30:00,168.64,169.05,168.64,169.0,29141.0,153.7874,154.1613,153.7874,154.1157,29141.0
2022-07-01 15:35:00,169.01,169.23,168.98,169.23,16714.0,154.1248,154.3255,154.0975,154.3255,16714.0
2022-07-01 15:40:00,169.23,169.43,169.2,169.2,63168.0,154.3255,154.5079,154.2981,154.2981,63168.0
2022-07-01 15:45:00,169.17,169.34,169.09,169.33,32903.0,154.2707,154.4258,154.1978,154.4167,32903.0
2022-07-01 15:50:00,169.35,169.52,169.18,169.43,112236.0,154.4349,154.5899,154.2799,154.5079,112236.0
2022-07-01 15:55:00,169.45,169.47,169.13,169.41,255056.0,154.5261,154.5443,154.2343,154.4896,255056.0
2022-07-05 09:30:00,169.27,169.39,168.46,168.58,129157.0,154.3619,154.4714,153.6233,153.7327,129157.0
2022-07-05 09:35:00,168.47,169.01,168.31,168.81,24240.0,153.6324,154.1248,153.4865,153.9425,24240.0
2022-07-05 09:40:00,168.77,168.77,167.61,167.76,39311.0,153.906,153.906,152.8481,152.9849,39311.0
2022-07-05 09:45:00,167.7,168.23,167.58,167.91,45535.0,152.9302,153.4135,152.8208,153.1217,45535.0
2022-07-05 09:50:00,167.89,167.98,167.56,167.65,26227.0,153.1035,153.1856,152.8025,152.8846,26227.0
2022-07-05 09:55:00,167.69,168.22,167.59,167.62,23586.0,152.9211,153.4044,152.8299,152.8573,23586.0
2022-07-05 10:00:00,167.59,167.59,167.02,167.06,37575.0,152.8299,152.8299,152.3101,152.3466,37575.0
2022-07-05 10:05:00,167.04,167.2,166.89,166.93,17767.0,152.3283,152.4743,152.1916,152.228,17767.0
2022-07-05 10:10:00,166.85,167.08,166.5,166.6,24966.0,152.1551,152.3648,151.8359,151.9271,24966.0
2022-07-05 10:15:00,166.64,166.64,165.78,165.91,33136.0,151.9636,151.9636,151.1793,151.2979,33136.0
2022-07-05 10:20:00,165.9,166.33,165.84,166.15,34317.0,151.2887,151.6809,151.234,151.5167,34317.0
2022-07-05 10:25:00,166.15,166.5,166.1,166.49,27182.0,151.5167,151.8359,151.4711,151.8268,27182.0
2022-07-05 10:30:00,166.49,166.68,166.07,166.08,22136.0,151.8268,152.0,151.4438,151.4529,22136.0
2022-07-05 10:35:00,166.1,166.47,166.03,166.11,20844.0,151.4711,151.8085,151.4073,151.4803,20844.0
2022-07-05 10:40:00,166.12,166.24,165.73,165.76,20670.0,151.4894,151.5988,151.1337,151.1611,20670.0
2022-07-05 10:45:00,165.8,166.32,165.79,166.32,36038.0,151.1976,151.6718,151.1884,151.6718,36038.0
2022-07-05 10:50:00,166.34,166.34,166.0,166.13,14782.0,151.69,151.69,151.3799,151.4985,14782.0
2022-07-05 10:55:00,166.1,166.1,165.65,165.79,12691.0,151.4711,151.4711,151.0608,151.1884,12691.0
2022-07-05 11:00:00,165.78,165.86,165.51,165.51,27158.0,151.1793,151.2523,150.9331,150.9331,27158.0
2022-07-05 11:05:00,165.52,165.6,165.33,165.52,16439.0,150.9422,151.0152,150.7689,150.9422,16439.0
2022-07-05 11:10:00,165.53,165.79,165.48,165.74,8318.0,150.9513,151.1884,150.9057,151.1428,8318.0
2022-07-05 11:15:00,165.73,166.06,165.72,166.04,12430.0,151.1337,151.4347,151.1246,151.4164,12430.0
2022-07-05 11:20:00,166.06,166.15,165.62,165.86,20329.0,151.4347,151.5167,151.0334,151.2523,20329.0
2022-07-05 11:25:00,165.86,166.02,165.79,165.97,9561.0,151.2523,151.3982,151.1884,151.3526,9561.0
2022-07-05 11:30:00,165.95,166.18,165.91,166.04,14312.0,151.3343,151.5441,151.2979,151.4164,14312.0
2022-07-05 11:35:00,166.08,166.13,165.96,166.06,10331.0,151.4529,151.4985,151.3435,151.4347,10331.0
2022-07-05 11:40:00,166.06,166.57,166.06,166.56,21705.0,151.4347,151.8997,151.4347,151.8906,21705.0
2022-07-05 11:45:00,166.55,166.82,166.54,166.77,24657.0,151.8815,152.1277,151.8724,152.0821,24657.0
2022-07-05 11:50:00,166.73,166.73,166.26,166.36,13901.0,152.0456,152.0456,151.617,151.7082,13901.0
2022-07-05 11:55:00,166.31,166.43,166.16,166.2,11173.0,151.6626,151.7721,151.5258,151.5623,11173.0
2022-07-05 12:00:00,166.25,166.32,165.98,166.03,15234.0,151.6079,151.6718,151.3617,151.4073,15234.0
2022-07-05 12:05:00,166.05,166.28,166.02,166.23,10596.0,151.4255,151.6353,151.3982,151.5897,10596.0
2022-07-05 12:10:00,166.26,166.55,166.21,166.39,9186.0,151.617,151.8815,151.5714,151.7356,9186.0
2022-07-05 12:15:00,166.39,166.56,166.11,166.55,19070.0,151.7356,151.8906,151.4803,151.8815,19070.0
2022-07-05 12:20:00,166.61,166.97,166.39,166.97,26878.0,151.9362,152.2645,151.7356,152.2645,26878.0
2022-07-05 12:25:00,166.96,167.18,166.96,167.15,23870.0,152.2554,152.456,152.2554,152.4287,23870.0
2022-07-05 12:30:00,167.13,167.16,166.76,166.76,18513.0,152.4104,152.4378,152.073,152.073,18513.0
2022-07-05 12:35:00,166.74,166.88,166.73,166.83,18355.0,152.0548,152.1824,152.0456,152.1368,18355.0
2022-07-05 12:40:00,166.82,166.88,166.7,166.79,11089.0,152.1277,152.1824,152.0183,152.1004,11089.0
2022-07-05 12:45:00,166.81,166.91,166.73,166.77,14644.0,152.1186,152.2098,152.0456,152.0821,14644.0
2022-07-05 12:50:00,166.7,166.81,166.64,166.74,12797.0,152.0183,152.1186,151.9636,152.0548,12797.0
2022-07-05 12:55:00,166.72,167.03,166.7,166.98,10533.0,152.0365,152.3192,152.0183,152.2736,10533.0
2022-07-05 13:00:00,166.96,167.3,166.95,167.29,11151.0,152.2554,152.5654,152.2463,152.5563,11151.0
2022-07-05 13:05:00,167.29,167.29,166.98,167.1,14136.0,152.5563,152.5563,152.2736,152.3831,14136.0
2022-07-05 13:10:00,167.05,167.18,167.01,167.08,16210.0,152.3375,152.456,152.301,152.3648,16210.0
2022-07-05 13:15:00,167.09,167.23,167.07,167.22,9318.0,152.3739,152.5016,152.3557,152.4925,9318.0
2022-07-05 13:20:00,167.21,167.31,167.03,167.03,16868.0,152.4834,152.5746,152.3192,152.3192,16868.0
2022-07-05 13:25:00,167.02,167.11,166.89,166.89,12012.0,152.3101,152.3922,152.1916,152.1916,12012.0
2022-07-05 13:30:00,166.88,166.93,166.68,166.83,20578.0,152.1824,152.228,152.0,152.1368,20578.0
2022-07-05 13:35:00,166.83,167.09,166.83,167.0,11070.0,152.1368,152.3739,152.1368,152.2919,11070.0
2022-07-05 13:40:00,167.03,167.08,166.94,166.98,15059.0,152.3192,152.3648,152.2372,152.2736,15059.0
2022-07-05 13:45:00,167.0,167.05,166.78,167.02,16259.0,152.2919,152.3375,152.0912,152.3101,16259.0
2022-07-05 13:50:00,167.02,167.04,166.94,166.97,11021.0,152.3101,152.3283,152.2372,152.2645,11021.0
2022-07-05 13:55:00,166.94,167.07,166.94,166.95,16742.0,152.2372,152.3557,152.2372,152.2463,16742.0
2022-07-05 14:00:00,166.95,167.27,166.86,167.26,19899.0,152.2463,152.5381,152.1642,152.529,19899.0
2022-07-05 14:05:00,167.26,167.26,166.95,166.99,7730.0,152.529,152.529,152.2463,152.2827,7730.0
2022-07-05 14:10:00,167.0,167.22,167.0,167.18,8029.0,152.2919,152.4925,152.2919,152.456,8029.0
2022-07-05 14:15:00,167.17,167.38,167.1,167.36,16451.0,152.4469,152.6384,152.3831,152.6202,16451.0
2022-07-05 14:20:00,167.36,167.39,167.25,167.37,12042.0,152.6202,152.6475,152.5198,152.6293,12042.0
2022-07-05 14:25:00,167.36,167.71,167.31,167.66,15988.0,152.6202,152.9393,152.5746,152.8937,15988.0
2022-07-05 14:30:00,167.68,167.9,167.68,167.89,18030.0,152.912,153.1126,152.912,153.1035,18030.0
2022-07-05 14:35:00,167.84,168.13,167.76,168.11,21773.0,153.0579,153.3223,152.9849,153.3041,21773.0
2022-07-05 14:40:00,168.11,168.21,168.02,168.11,12985.0,153.3041,153.3953,153.222,153.3041,12985.0
2022-07-05 14:45:00,168.14,168.2,167.91,167.98,14842.0,153.3315,153.3862,153.1217,153.1856,14842.0
2022-07-05 14:50:00,167.98,168.1,167.94,168.1,10776.0,153.1856,153.295,153.1491,153.295,10776.0
2022-07-05 14:55:00,168.1,168.24,168.03,168.17,10053.0,153.295,153.4227,153.2312,153.3588,10053.0
2022-07-05 15:00:00,168.19,168.24,168.01,168.2,13247.0,153.3771,153.4227,153.2129,153.3862,13247.0
2022-07-05 15:05:00,168.22,168.53,168.19,168.53,16522.0,153.4044,153.6871,153.3771,153.6871,16522.0
2022-07-05 15:10:00,168.52,168.68,168.5,168.63,20253.0,153.678,153.8239,153.6598,153.7783,20253.0
2022-07-05 15:15:00,168.64,168.67,168.32,168.32,23314.0,153.7874,153.8148,153.4956,153.4956,23314.0
2022-07-05 15:20:00,168.33,168.72,168.31,168.68,20286.0,153.5047,153.8604,153.4865,153.8239,20286.0
2022-07-05 15:25:00,168.69,168.89,168.66,168.82,30117.0,153.833,154.0154,153.8057,153.9516,30117.0
2022-07-05 15:30:00,168.8,168.89,168.64,168.84,25418.0,153.9333,154.0154,153.7874,153.9698,25418.0
2022-07-05 15:35:00,168.87,168.87,168.45,168.6,27390.0,153.9972,153.9972,153.6142,153.751,27390.0
2022-07-05 15:40:00,168.62,168.63,168.42,168.52,29444.0,153.7692,153.7783,153.5868,153.678,29444.0
2022-07-05 15:45:00,168.54,168.8,168.49,168.8,35511.0,153.6962,153.9333,153.6506,153.9333,35511.0
2022-07-05 15:50:00,168.77,169.0,168.58,168.95,105359.0,153.906,154.1157,153.7327,154.0701,105359.0
2022-07-05 15:55:00,168.94,169.11,168.87,169.04,309276.0,154.061,154.216,153.9972,154.1522,309276.0
2022-07-06 09:30:00,170.07,170.46,169.48,170.0,117113.0,155.0915,155.4471,154.5534,155.0276,117113.0
2022-07-06 09:35:00,170.09,170.39,169.67,170.15,48019.0,155.1097,155.3833,154.7267,155.1644,48019.0
2022-07-06 09:40:00,170.15,170.67,169.91,170.15,91824.0,155.1644,155.6386,154.9456,155.1644,91824.0
2022-07-06 09:45:00,170.17,170.67,169.82,170.56,27913.0,155.1827,155.6386,154.8635,155.5383,27913.0
2022-07-06 09:50:00,170.58,170.62,170.01,170.16,36511.0,155.5566,155.593,155.0368,155.1736,36511.0
2022-07-06 09:55:00,170.15,170.58,170.04,170.34,25667.0,155.1644,155.5566,155.0641,155.3377,25667.0
2022-07-06 10:00:00,170.28,170.55,170.19,170.39,28601.0,155.283,155.5292,155.2009,155.3833,28601.0
2022-07-06 10:05:00,170.35,171.13,170.34,170.92,25875.0,155.3468,156.0581,155.3377,155.8666,25875.0
2022-07-06 10:10:00,170.96,171.05,170.33,170.38,25207.0,155.9031,155.9852,155.3286,155.3742,25207.0
2022-07-06 10:15:00,170.39,170.78,170.23,170.64,19794.0,155.3833,155.739,155.2374,155.6113,19794.0
2022-07-06 10:20:00,170.62,171.04,170.61,170.97,16739.0,155.593,155.9761,155.5839,155.9122,16739.0
2022-07-06 10:25:00,170.92,171.24,170.72,171.16,16970.0,155.8666,156.1584,155.6842,156.0855,16970.0
2022-07-06 10:30:00,171.19,171.34,170.83,170.83,18189.0,156.1128,156.2496,155.7845,155.7845,18189.0
2022-07-06 10:35:00,170.87,170.91,170.49,170.58,23026.0,155.821,155.8575,155.4745,155.5566,23026.0
2022-07-06 10:40:00,170.61,170.67,170.34,170.34,26598.0,155.5839,155.6386,155.3377,155.3377,26598.0
2022-07-06 10:45:00,170.37,170.59,170.21,170.24,35564.0,155.3651,155.5657,155.2192,155.2465,35564.0
2022-07-06 10:50:00,170.21,170.32,170.06,170.11,26322.0,155.2192,155.3195,155.0824,155.128,26322.0
2022-07-06 10:55:00,170.09,170.33,170.0,170.2,19988.0,155.1097,155.3286,155.0276,155.21,19988.0
2022-07-06 11:00:00,170.21,170.27,169.99,170.19,23100.0,155.2192,155.2739,155.0185,155.2009,23100.0
2022-07-06 11:05:00,170.18,170.22,170.03,170.16,16330.0,155.1918,155.2283,155.055,155.1736,16330.0
2022-07-06 11:10:00,170.13,170.65,170.01,170.58,20347.0,155.1462,155.6204,155.0368,155.5566,20347.0
2022-07-06 11:15:00,170.57,170.59,170.37,170.49,21334.0,155.5474,155.5657,155.3651,155.4745,21334.0
2022-07-06 11:20:00,170.47,170.53,170.28,170.53,18163.0,155.4563,155.511,155.283,155.511,18163.0
2022-07-06 11:25:00,170.53,170.57,170.41,170.51,13185.0,155.511,155.5474,155.4015,155.4927,13185.0
2022-07-06 11:30:00,170.42,170.48,170.11,170.25,13173.0,155.4107,155.4654,155.128,155.2556,13173.0
2022-07-06 11:35:00,170.41,170.45,170.27,170.34,8638.0,155.4015,155.438,155.2739,155.3377,8638.0
2022-07-06 11:40:00,170.33,170.34,170.09,170.13,9997.0,155.3286,155.3377,155.1097,155.1462,9997.0
2022-07-06 11:45:00,170.11,170.36,170.02,170.34,13726.0,155.128,155.3559,155.0459,155.3377,13726.0
2022-07-06 11:50:00,170.32,170.45,170.28,170.34,12728.0,155.3195,155.438,155.283,155.3377,12728.0
2022-07-06 11:55:00,170.35,170.57,170.33,170.57,18709.0,155.3468,155.5474,155.3286,155.5474,18709.0
2022-07-06 12:00:00,170.58,170.59,170.19,170.19,12148.0,155.5566,155.5657,155.2009,155.2009,12148.0
2022-07-06 12:05:00,170.15,170.18,169.82,169.86,14849.0,155.1644,155.1918,154.8635,154.9,14849.0
2022-07-06 12:10:00,169.89,169.98,169.84,169.97,9786.0,154.9273,155.0094,154.8817,155.0003,9786.0
2022-07-06 12:15:00,170.0,170.11,169.95,170.04,15360.0,155.0276,155.128,154.9821,155.0641,15360.0
2022-07-06 12:20:00,170.06,170.1,169.9,169.9,11623.0,155.0824,155.1188,154.9365,154.9365,11623.0
2022-07-06 12:25:00,169.92,169.97,169.86,169.95,14444.0,154.9547,155.0003,154.9,154.9821,14444.0
2022-07-06 12:30:00,169.97,170.12,169.85,170.12,24082.0,155.0003,155.1371,154.8909,155.1371,24082.0
2022-07-06 12:35:00,170.12,170.19,169.93,169.93,20102.0,155.1371,155.2009,154.9638,154.9638,20102.0
2022-07-06 12:40:00,169.97,170.07,169.95,170.05,7639.0,155.0003,155.0915,154.9821,155.0732,7639.0
2022-07-06 12:45:00,170.06,170.28,170.06,170.23,12345.0,155.0824,155.283,155.0824,155.2374,12345.0
2022-07-06 12:50:00,170.21,170.31,170.17,170.27,15428.0,155.2192,155.3103,155.1827,155.2739,15428.0
2022-07-06 12:55:00,170.27,170.44,170.24,170.43,13746.0,155.2739,155.4289,155.2465,155.4198,13746.0
2022-07-06 13:00:00,170.45,170.68,170.45,170.65,13038.0,155.438,155.6478,155.438,155.6204,13038.0
2022-07-06 13:05:00,170.67,170.81,170.57,170.73,14570.0,155.6386,155.7663,155.5474,155.6934,14570.0
2022-07-06 13:10:00,170.7,170.72,170.55,170.65,17060.0,155.666,155.6842,155.5292,155.6204,17060.0
2022-07-06 13:15:00,170.64,170.66,170.44,170.53,17050.0,155.6113,155.6295,155.4289,155.511,17050.0
2022-07-06 13:20:00,170.51,170.54,170.38,170.4,13254.0,155.4927,155.5201,155.3742,155.3924,13254.0
2022-07-06 13:25:00,170.42,170.45,170.29,170.3,13986.0,155.4107,155.438,155.2921,155.3012,13986.0
2022-07-06 13:30:00,170.29,170.44,170.28,170.33,11937.0,155.2921,155.4289,155.283,155.3286,11937.0
2022-07-06 13:35:00,170.33,170.43,170.3,170.38,21967.0,155.3286,155.4198,155.3012,155.3742,21967.0
2022-07-06 13:40:00,170.37,170.45,170.28,170.43,18860.0,155.3651,155.438,155.283,155.4198,18860.0
2022-07-06 13:45:00,170.43,170.62,170.42,170.55,11447.0,155.4198,155.593,155.4107,155.5292,11447.0
2022-07-06 13:50:00,170.56,170.65,170.52,170.63,16423.0,155.5383,155.6204,155.5019,155.6022,16423.0
2022-07-06 13:55:00,170.61,170.71,170.55,170.66,11001.0,155.5839,155.6751,155.5292,155.6295,11001.0
2022-07-06 14:00:00,170.66,170.76,170.33,170.56,39686.0,155.6295,155.7207,155.3286,155.5383,39686.0
2022-07-06 14:05:00,170.62,171.02,170.62,170.68,33528.0,155.593,155.9578,155.593,155.6478,33528.0
2022-07-06 14:10:00,170.72,170.81,170.33,170.7,24357.0,155.6842,155.7663,155.3286,155.666,24357.0
2022-07-06 14:15:00,170.74,170.74,170.43,170.46,15559.0,155.7025,155.7025,155.4198,155.4471,15559.0
2022-07-06 14:20:00,170.43,170.63,170.43,170.57,21107.0,155.4198,155.6022,155.4198,155.5474,21107.0
2022-07-06 14:25:00,170.58,171.2,170.48,171.17,27589.0,155.5566,156.122,155.4654,156.0946,27589.0
2022-07-06 14:30:00,171.15,171.63,171.15,171.47,28086.0,156.0764,156.5141,156.0764,156.3682,28086.0
2022-07-06 14:35:00,171.49,171.88,171.48,171.71,15342.0,156.3864,156.7421,156.3773,156.587,15342.0
2022-07-06 14:40:00,171.75,171.95,171.59,171.72,25527.0,156.6235,156.8059,156.4776,156.5962,25527.0
2022-07-06 14:45:00,171.71,171.76,171.39,171.39,19058.0,156.587,156.6326,156.2952,156.2952,19058.0
2022-07-06 14:50:00,171.38,171.49,171.28,171.43,23107.0,156.2861,156.3864,156.1949,156.3317,23107.0
2022-07-06 14:55:00,171.35,171.54,171.33,171.47,11059.0,156.2588,156.432,156.2405,156.3682,11059.0
2022-07-06 15:00:00,171.49,171.5,171.26,171.47,19239.0,156.3864,156.3955,156.1767,156.3682,19239.0
2022-07-06 15:05:00,171.48,171.56,171.37,171.56,21955.0,156.3773,156.4503,156.277,156.4503,21955.0
2022-07-06 15:10:00,171.55,171.75,171.55,171.74,25610.0,156.4411,156.6235,156.4411,156.6144,25610.0
2022-07-06 15:15:00,171.73,171.76,171.54,171.54,25193.0,156.6053,156.6326,156.432,156.432,25193.0
2022-07-06 15:20:00,171.53,171.78,171.53,171.73,30098.0,156.4229,156.6509,156.4229,156.6053,30098.0
2022-07-06 15:25:00,171.74,171.77,171.57,171.58,27104.0,156.6144,156.6418,156.4594,156.4685,27104.0
2022-07-06 15:30:00,171.58,171.64,171.47,171.5,49114.0,156.4685,156.5232,156.3682,156.3955,49114.0
2022-07-06 15:35:00,171.51,171.61,171.44,171.56,33738.0,156.4047,156.4959,156.3408,156.4503,33738.0
2022-07-06 15:40:00,171.57,171.57,171.25,171.33,34081.0,156.4594,156.4594,156.1676,156.2405,34081.0
2022-07-06 15:45:00,171.34,171.34,171.05,171.11,39832.0,156.2496,156.2496,155.9852,156.0399,39832.0
2022-07-06 15:50:00,171.12,171.19,170.51,170.65,96388.0,156.049,156.1128,155.4927,155.6204,96388.0
2022-07-06 15:55:00,170.64,170.75,170.42,170.72,142852.0,155.6113,155.7116,155.4107,155.6842,142852.0
2022-07-07 09:30:00,169.53,170.45,169.49,170.18,185702.0,154.599,155.438,154.5626,155.1918,185702.0
2022-07-07 09:35:00,170.19,170.84,169.64,170.78,63921.0,155.2009,155.7937,154.6994,155.739,63921.0
2022-07-07 09:40:00,170.78,170.96,170.08,170.09,91413.0,155.739,155.9031,155.1006,155.1097,91413.0
2022-07-07 09:45:00,170.07,170.45,169.83,170.05,52808.0,155.0915,155.438,154.8726,155.0732,52808.0
2022-07-07 09:50:00,170.06,170.1,169.4,169.5,45060.0,155.0824,155.1188,154.4805,154.5717,45060.0
2022-07-07 09:55:00,169.47,170.16,169.44,170.05,53703.0,154.5443,155.1736,154.517,155.0732,53703.0
2022-07-07 10:00:00,170.06,170.13,169.74,170.0,46717.0,155.0824,155.1462,154.7905,155.0276,46717.0
2022-07-07 10:05:00,170.03,170.11,169.44,169.49,30872.0,155.055,155.128,154.517,154.5626,30872.0
2022-07-07 10:10:00,169.5,169.95,169.46,169.88,108217.0,154.5717,154.9821,154.5352,154.9182,108217.0
2022-07-07 10:15:00,169.85,169.85,169.47,169.47,26928.0,154.8909,154.8909,154.5443,154.5443,26928.0
2022-07-07 10:20:00,169.46,169.76,169.46,169.69,25221.0,154.5352,154.8088,154.5352,154.745,25221.0
2022-07-07 10:25:00,169.7,169.73,169.44,169.56,20533.0,154.7541,154.7814,154.517,154.6264,20533.0
2022-07-07 10:30:00,169.58,169.97,169.45,169.97,21792.0,154.6446,155.0003,154.5261,155.0003,21792.0
2022-07-07 10:35:00,170.0,170.17,169.73,169.73,29491.0,155.0276,155.1827,154.7814,154.7814,29491.0
2022-07-07 10:40:00,169.74,169.96,169.62,169.74,14976.0,154.7905,154.9912,154.6811,154.7905,14976.0
2022-07-07 10:45:00,169.74,169.93,169.66,169.9,18705.0,154.7905,154.9638,154.7176,154.9365,18705.0
2022-07-07 10:50:00,169.89,170.05,169.87,169.98,16450.0,154.9273,155.0732,154.9091,155.0094,16450.0
2022-07-07 10:55:00,170.0,170.03,169.87,169.92,25939.0,155.0276,155.055,154.9091,154.9547,25939.0
2022-07-07 11:00:00,169.92,170.05,169.86,169.92,19533.0,154.9547,155.0732,154.9,154.9547,19533.0
2022-07-07 11:05:00,169.91,170.0,169.84,169.89,21170.0,154.9456,155.0276,154.8817,154.9273,21170.0
2022-07-07 11:10:00,169.88,170.16,169.88,170.14,20874.0,154.9182,155.1736,154.9182,155.1553,20874.0
2022-07-07 11:15:00,170.15,170.23,169.96,169.99,10880.0,155.1644,155.2374,154.9912,155.0185,10880.0
2022-07-07 11:20:00,169.98,170.05,169.85,170.03,17090.0,155.0094,155.0732,154.8909,155.055,17090.0
2022-07-07 11:25:00,170.07,170.11,169.69,169.7,14448.0,155.0915,155.128,154.745,154.7541,14448.0
2022-07-07 11:30:00,169.7,169.82,169.67,169.72,10830.0,154.7541,154.8635,154.7267,154.7723,10830.0
2022-07-07 11:35:00,169.69,169.83,169.61,169.73,20378.0,154.745,154.8726,154.672,154.7814,20378.0
2022-07-07 11:40:00,169.72,170.09,169.71,169.97,41097.0,154.7723,155.1097,154.7632,155.0003,41097.0
2022-07-07 11:45:00,169.97,170.02,169.87,170.0,12735.0,155.0003,155.0459,154.9091,155.0276,12735.0
2022-07-07 11:50:00,169.99,170.11,169.93,170.02,21141.0,155.0185,155.128,154.9638,155.0459,21141.0
2022-07-07 11:55:00,170.02,170.18,169.99,170.17,14745.0,155.0459,155.1918,155.0185,155.1827,14745.0
2022-07-07 12:00:00,170.18,170.21,170.03,170.09,10299.0,155.1918,155.2192,155.055,155.1097,10299.0
2022-07-07 12:05:00,170.12,170.24,170.12,170.16,12230.0,155.1371,155.2465,155.1371,155.1736,12230.0
2022-07-07 12:10:00,170.16,170.22,170.08,170.17,10988.0,155.1736,155.2283,155.1006,155.1827,10988.0
2022-07-07 12:15:00,170.16,170.38,170.16,170.25,14205.0,155.1736,155.3742,155.1736,155.2556,14205.0
2022-07-07 12:20:00,170.25,170.37,170.21,170.37,9883.0,155.2556,155.3651,155.2192,155.3651,9883.0
2022-07-07 12:25:00,170.35,170.42,170.18,170.25,9605.0,155.3468,155.4107,155.1918,155.2556,9605.0
2022-07-07 12:30:00,170.25,170.3,170.15,170.18,11597.0,155.2556,155.3012,155.1644,155.1918,11597.0
2022-07-07 12:35:00,170.19,170.24,170.09,170.16,15101.0,155.2009,155.2465,155.1097,155.1736,15101.0
2022-07-07 12:40:00,170.16,170.25,170.16,170.16,7604.0,155.1736,155.2556,155.1736,155.1736,7604.0
2022-07-07 12:45:00,170.16,170.17,170.01,170.07,15052.0,155.1736,155.1827,155.0368,155.0915,15052.0
2022-07-07 12:50:00,170.06,170.17,169.98,169.98,13415.0,155.0824,155.1827,155.0094,155.0094,13415.0
2022-07-07 12:55:00,169.94,170.19,169.91,170.18,19705.0,154.9729,155.2009,154.9456,155.1918,19705.0
2022-07-07 13:00:00,170.16,170.2,169.91,169.92,14056.0,155.1736,155.21,154.9456,154.9547,14056.0
2022-07-07 13:05:00,169.92,169.94,169.75,169.79,10825.0,154.9547,154.9729,154.7997,154.8361,10825.0
2022-07-07 13:10:00,169.78,169.78,169.6,169.62,9975.0,154.827,154.827,154.6629,154.6811,9975.0
2022-07-07 13:15:00,169.62,169.82,169.62,169.79,19578.0,154.6811,154.8635,154.6811,154.8361,19578.0
2022-07-07 13:20:00,169.77,169.77,169.55,169.58,23422.0,154.8179,154.8179,154.6173,154.6446,23422.0
2022-07-07 13:25:00,169.55,169.62,169.38,169.58,35827.0,154.6173,154.6811,154.4623,154.6446,35827.0
2022-07-07 13:30:00,169.61,169.7,169.58,169.62,11797.0,154.672,154.7541,154.6446,154.6811,11797.0
2022-07-07 13:35:00,169.63,169.84,169.63,169.77,23443.0,154.6902,154.8817,154.6902,154.8179,23443.0
2022-07-07 13:40:00,169.77,169.82,169.68,169.72,21550.0,154.8179,154.8635,154.7358,154.7723,21550.0
2022-07-07 13:45:00,169.72,169.76,169.64,169.7,9731.0,154.7723,154.8088,154.6994,154.7541,9731.0
2022-07-07 13:50:00,169.7,169.8,169.63,169.8,22743.0,154.7541,154.8453,154.6902,154.8453,22743.0
2022-07-07 13:55:00,169.81,169.85,169.66,169.67,12517.0,154.8544,154.8909,154.7176,154.7267,12517.0
2022-07-07 14:00:00,169.68,169.81,169.66,169.68,15774.0,154.7358,154.8544,154.7176,154.7358,15774.0
2022-07-07 14:05:00,169.66,169.75,169.65,169.68,17984.0,154.7176,154.7997,154.7085,154.7358,17984.0
2022-07-07 14:10:00,169.65,169.74,169.64,169.68,17981.0,154.7085,154.7905,154.6994,154.7358,17981.0
2022-07-07 14:15:00,169.67,169.71,169.53,169.69,26067.0,154.7267,154.7632,154.599,154.745,26067.0
2022-07-07 14:20:00,169.69,169.72,169.65,169.71,15774.0,154.745,154.7723,154.7085,154.7632,15774.0
2022-07-07 14:25:00,169.72,169.79,169.72,169.78,11062.0,154.7723,154.8361,154.7723,154.827,11062.0
2022-07-07 14:30:00,169.8,169.84,169.76,169.8,13058.0,154.8453,154.8817,154.8088,154.8453,13058.0
2022-07-07 14:35:00,169.79,169.85,169.65,169.83,14396.0,154.8361,154.8909,154.7085,154.8726,14396.0
2022-07-07 14:40:00,169.84,169.9,169.83,169.9,17214.0,154.8817,154.9365,154.8726,154.9365,17214.0
2022-07-07 14:45:00,169.91,169.96,169.85,169.96,13079.0,154.9456,154.9912,154.8909,154.9912,13079.0
2022-07-07 14:50:00,169.97,170.0,169.9,169.92,11327.0,155.0003,155.0276,154.9365,154.9547,11327.0
2022-07-07 14:55:00,169.93,170.1,169.91,170.08,15936.0,154.9638,155.1188,154.9456,155.1006,15936.0
2022-07-07 15:00:00,170.07,170.15,170.01,170.14,20299.0,155.0915,155.1644,155.0368,155.1553,20299.0
2022-07-07 15:05:00,170.14,170.32,170.14,170.32,28201.0,155.1553,155.3195,155.1553,155.3195,28201.0
2022-07-07 15:10:00,170.31,170.57,170.27,170.56,22951.0,155.3103,155.5474,155.2739,155.5383,22951.0
2022-07-07 15:15:00,170.61,170.76,170.58,170.74,21241.0,155.5839,155.7207,155.5566,155.7025,21241.0
2022-07-07 15:20:00,170.74,170.8,170.62,170.66,18335.0,155.7025,155.7572,155.593,155.6295,18335.0
2022-07-07 15:25:00,170.66,170.72,170.56,170.6,28796.0,155.6295,155.6842,155.5383,155.5748,28796.0
2022-07-07 15:30:00,170.59,170.72,170.59,170.68,38782.0,155.5657,155.6842,155.5657,155.6478,38782.0
2022-07-07 15:35:00,170.68,170.8,170.43,170.54,44157.0,155.6478,155.7572,155.4198,155.5201,44157.0
2022-07-07 15:40:00,170.5,170.62,170.43,170.55,46096.0,155.4836,155.593,155.4198,155.5292,46096.0
2022-07-07 15:45:00,170.53,170.83,170.53,170.79,45519.0,155.511,155.7845,155.511,155.7481,45519.0
2022-07-07 15:50:00,170.81,171.04,170.45,170.65,117592.0,155.7663,155.9761,155.438,155.6204,117592.0
2022-07-07 15:55:00,170.61,170.67,170.29,170.36,245968.0,155.5839,155.6386,155.2921,155.3559,245968.0
2022-07-08 09:30:00,170.68,171.39,170.55,170.97,121569.0,155.6478,156.2952,155.5292,155.9122,121569.0
2022-07-08 09:35:00,170.97,171.82,170.9,171.75,36904.0,155.9122,156.6874,155.8484,156.6235,36904.0
2022-07-08 09:40:00,171.74,171.99,171.35,171.82,42359.0,156.6144,156.8424,156.2588,156.6874,42359.0
2022-07-08 09:45:00,171.8,171.87,171.44,171.62,22209.0,156.6691,156.733,156.3408,156.505,22209.0
2022-07-08 09:50:00,171.61,172.1,171.61,171.93,30428.0,156.4959,156.9427,156.4959,156.7877,30428.0
2022-07-08 09:55:00,171.95,172.41,171.7,172.19,39176.0,156.8059,157.2254,156.5779,157.0248,39176.0
2022-07-08 10:00:00,172.2,172.34,171.95,172.15,30039.0,157.0339,157.1616,156.8059,156.9883,30039.0
2022-07-08 10:05:00,172.12,172.29,172.0,172.12,20792.0,156.9609,157.116,156.8515,156.9609,20792.0
2022-07-08 10:10:00,172.12,172.22,171.84,171.94,28041.0,156.9609,157.0521,156.7056,156.7968,28041.0
2022-07-08 10:15:00,172.0,172.07,171.74,171.97,27902.0,156.8515,156.9153,156.6144,156.8241,27902.0
2022-07-08 10:20:00,171.91,172.25,171.91,172.22,15240.0,156.7694,157.0795,156.7694,157.0521,15240.0
2022-07-08 10:25:00,172.2,172.62,172.16,172.6,20248.0,157.0339,157.4169,156.9974,157.3987,20248.0
2022-07-08 10:30:00,172.6,172.7,172.54,172.57,12750.0,157.3987,157.4899,157.3439,157.3713,12750.0
2022-07-08 10:35:00,172.54,172.6,172.41,172.48,15282.0,157.3439,157.3987,157.2254,157.2892,15282.0
2022-07-08 10:40:00,172.5,172.53,172.26,172.34,12181.0,157.3075,157.3348,157.0886,157.1616,12181.0
2022-07-08 10:45:00,172.39,172.47,172.23,172.35,11570.0,157.2072,157.2801,157.0612,157.1707,11570.0
2022-07-08 10:50:00,172.39,172.39,172.02,172.21,32104.0,157.2072,157.2072,156.8697,157.043,32104.0
2022-07-08 10:55:00,172.25,172.32,172.21,172.25,11616.0,157.0795,157.1433,157.043,157.0795,11616.0
2022-07-08 11:00:00,172.22,172.25,171.89,171.93,20800.0,157.0521,157.0795,156.7512,156.7877,20800.0
2022-07-08 11:05:00,171.92,172.19,171.87,172.16,31583.0,156.7785,157.0248,156.733,156.9974,31583.0
2022-07-08 11:10:00,172.16,172.22,171.94,172.08,13211.0,156.9974,157.0521,156.7968,156.9245,13211.0
2022-07-08 11:15:00,172.08,172.09,171.71,171.75,9031.0,156.9245,156.9336,156.587,156.6235,9031.0
2022-07-08 11:20:00,171.75,171.76,171.33,171.35,10427.0,156.6235,156.6326,156.2405,156.2588,10427.0
2022-07-08 11:25:00,171.36,171.8,171.36,171.77,16069.0,156.2679,156.6691,156.2679,156.6418,16069.0
2022-07-08 11:30:00,171.77,171.81,171.63,171.69,14696.0,156.6418,156.6782,156.5141,156.5688,14696.0
2022-07-08 11:35:00,171.68,171.72,171.41,171.49,12896.0,156.5597,156.5962,156.3135,156.3864,12896.0
2022-07-08 11:40:00,171.55,171.65,171.54,171.61,5694.0,156.4411,156.5323,156.432,156.4959,5694.0
2022-07-08 11:45:00,171.62,171.68,171.45,171.54,11059.0,156.505,156.5597,156.3499,156.432,11059.0
2022-07-08 11:50:00,171.66,171.76,171.65,171.69,12492.0,156.5414,156.6326,156.5323,156.5688,12492.0
2022-07-08 11:55:00,171.67,171.76,171.63,171.66,9333.0,156.5506,156.6326,156.5141,156.5414,9333.0
2022-07-08 12:00:00,171.66,171.73,171.62,171.67,16831.0,156.5414,156.6053,156.505,156.5506,16831.0
2022-07-08 12:05:00,171.68,171.68,171.33,171.37,37388.0,156.5597,156.5597,156.2405,156.277,37388.0
2022-07-08 12:10:00,171.36,171.41,171.3,171.31,13386.0,156.2679,156.3135,156.2132,156.2223,13386.0
2022-07-08 12:15:00,171.3,171.54,171.28,171.51,13227.0,156.2132,156.432,156.1949,156.4047,13227.0
2022-07-08 12:20:00,171.51,171.6,171.4,171.43,11388.0,156.4047,156.4867,156.3043,156.3317,11388.0
2022-07-08 12:25:00,171.45,171.5,171.37,171.49,9804.0,156.3499,156.3955,156.277,156.3864,9804.0
2022-07-08 12:30:00,171.5,171.6,171.49,171.52,11888.0,156.3955,156.4867,156.3864,156.4138,11888.0
2022-07-08 12:35:00,171.51,171.53,171.3,171.34,18480.0,156.4047,156.4229,156.2132,156.2496,18480.0
2022-07-08 12:40:00,171.31,171.41,171.29,171.3,8363.0,156.2223,156.3135,156.204,156.2132,8363.0
2022-07-08 12:45:00,171.27,171.4,171.19,171.39,16651.0,156.1858,156.3043,156.1128,156.2952,16651.0
2022-07-08 12:50:00,171.37,171.38,171.0,171.05,21604.0,156.277,156.2861,155.9396,155.9852,21604.0
2022-07-08 12:55:00,171.05,171.1,170.78,170.8,11250.0,155.9852,156.0308,155.739,155.7572,11250.0
2022-07-08 13:00:00,170.8,170.94,170.7,170.73,11052.0,155.7572,155.8849,155.666,155.6934,11052.0
2022-07-08 13:05:00,170.72,170.92,170.71,170.88,8834.0,155.6842,155.8666,155.6751,155.8301,8834.0
2022-07-08 13:10:00,170.88,170.96,170.83,170.83,10669.0,155.8301,155.9031,155.7845,155.7845,10669.0
2022-07-08 13:15:00,170.84,170.86,170.78,170.86,7603.0,155.7937,155.8119,155.739,155.8119,7603.0
2022-07-08 13:20:00,170.88,170.88,170.69,170.74,9033.0,155.8301,155.8301,155.6569,155.7025,9033.0
2022-07-08 13:25:00,170.75,170.93,170.74,170.9,9439.0,155.7116,155.8757,155.7025,155.8484,9439.0
2022-07-08 13:30:00,170.94,171.06,170.91,170.99,8507.0,155.8849,155.9943,155.8575,155.9305,8507.0
2022-07-08 13:35:00,170.98,171.13,170.98,171.1,7840.0,155.9213,156.0581,155.9213,156.0308,7840.0
2022-07-08 13:40:00,171.09,171.24,171.09,171.22,4059.0,156.0216,156.1584,156.0216,156.1402,4059.0
2022-07-08 13:45:00,171.21,171.34,171.2,171.31,10485.0,156.1311,156.2496,156.122,156.2223,10485.0
2022-07-08 13:50:00,171.29,171.44,171.27,171.4,7675.0,156.204,156.3408,156.1858,156.3043,7675.0
2022-07-08 13:55:00,171.41,171.44,171.29,171.35,8157.0,156.3135,156.3408,156.204,156.2588,8157.0
2022-07-08 14:00:00,171.36,171.36,171.23,171.35,7860.0,156.2679,156.2679,156.1493,156.2588,7860.0
2022-07-08 14:05:00,171.34,171.51,171.34,171.47,6706.0,156.2496,156.4047,156.2496,156.3682,6706.0
2022-07-08 14:10:00,171.49,171.52,171.45,171.51,7980.0,156.3864,156.4138,156.3499,156.4047,7980.0
2022-07-08 14:15:00,171.46,171.6,171.45,171.6,7590.0,156.3591,156.4867,156.3499,156.4867,7590.0
2022-07-08 14:20:00,171.6,171.78,171.6,171.75,7162.0,156.4867,156.6509,156.4867,156.6235,7162.0
2022-07-08 14:25:00,171.75,171.76,171.67,171.69,9056.0,156.6235,156.6326,156.5506,156.5688,9056.0
2022-07-08 14:30:00,171.7,171.76,171.64,171.76,7427.0,156.5779,156.6326,156.5232,156.6326,7427.0
2022-07-08 14:35:00,171.76,171.93,171.76,171.9,9565.0,156.6326,156.7877,156.6326,156.7603,9565.0
2022-07-08 14:40:00,171.89,172.06,171.85,172.06,8230.0,156.7512,156.9062,156.7147,156.9062,8230.0
2022-07-08 14:45:00,172.08,172.09,172.0,172.03,9433.0,156.9245,156.9336,156.8515,156.8789,9433.0
2022-07-08 14:50:00,172.05,172.1,171.9,171.9,8735.0,156.8971,156.9427,156.7603,156.7603,8735.0
2022-07-08 14:55:00,171.89,172.05,171.86,171.99,9318.0,156.7512,156.8971,156.7238,156.8424,9318.0
2022-07-08 15:00:00,172.02,172.24,171.98,172.23,17796.0,156.8697,157.0704,156.8333,157.0612,17796.0
2022-07-08 15:05:00,172.25,172.28,172.08,172.1,19055.0,157.0795,157.1068,156.9245,156.9427,19055.0
2022-07-08 15:10:00,172.1,172.44,172.1,172.34,16997.0,156.9427,157.2528,156.9427,157.1616,16997.0
2022-07-08 15:15:00,172.35,172.39,172.25,172.33,21155.0,157.1707,157.2072,157.0795,157.1524,21155.0
2022-07-08 15:20:00,172.3,172.38,172.29,172.33,11177.0,157.1251,157.198,157.116,157.1524,11177.0
2022-07-08 15:25:00,172.34,172.36,172.24,172.26,16304.0,157.1616,157.1798,157.0704,157.0886,16304.0
2022-07-08 15:30:00,172.24,172.31,171.96,172.09,25762.0,157.0704,157.1342,156.815,156.9336,25762.0
2022-07-08 15:35:00,172.09,172.18,172.03,172.11,22613.0,156.9336,157.0157,156.8789,156.9518,22613.0
2022-07-08 15:40:00,172.11,172.18,171.99,172.12,29673.0,156.9518,157.0157,156.8424,156.9609,29673.0
2022-07-08 15:45:00,172.11,172.11,171.89,171.94,36730.0,156.9518,156.9518,156.7512,156.7968,36730.0
2022-07-08 15:50:00,171.91,172.15,171.58,172.08,105314.0,156.7694,156.9883,156.4685,156.9245,105314.0
2022-07-08 15:55:00,172.06,172.08,171.75,171.91,154960.0,156.9062,156.9245,156.6235,156.7694,154960.0
2022-07-11 09:30:00,171.41,172.48,171.31,172.39,103366.0,156.3135,157.2892,156.2223,157.2072,103366.0
2022-07-11 09:35:00,172.39,172.56,172.0,172.21,57125.0,157.2072,157.3622,156.8515,157.043,57125.0
2022-07-11 09:40:00,172.21,172.77,172.15,172.66,86001.0,157.043,157.5537,156.9883,157.4534,86001.0
2022-07-11 09:45:00,172.65,172.8,172.1,172.19,68906.0,157.4443,157.581,156.9427,157.0248,68906.0
2022-07-11 09:50:00,172.22,172.6,172.17,172.17,34931.0,157.0521,157.3987,157.0065,157.0065,34931.0
2022-07-11 09:55:00,172.16,172.53,171.41,171.75,46639.0,156.9974,157.3348,156.3135,156.6235,46639.0
2022-07-11 10:00:00,171.73,171.79,171.49,171.52,59119.0,156.6053,156.66,156.3864,156.4138,59119.0
2022-07-11 10:05:00,171.5,171.63,171.3,171.43,29046.0,156.3955,156.5141,156.2132,156.3317,29046.0
2022-07-11 10:10:00,171.46,171.51,170.96,171.12,30106.0,156.3591,156.4047,155.9031,156.049,30106.0
2022-07-11 10:15:00,171.1,171.27,170.97,171.03,22473.0,156.0308,156.1858,155.9122,155.9669,22473.0
2022-07-11 10:20:00,171.08,171.1,170.74,170.81,22659.0,156.0125,156.0308,155.7025,155.7663,22659.0
2022-07-11 10:25:00,170.81,170.97,170.72,170.96,18931.0,155.7663,155.9122,155.6842,155.9031,18931.0
2022-07-11 10:30:00,171.06,171.27,170.96,171.24,27621.0,155.9943,156.1858,155.9031,156.1584,27621.0
2022-07-11 10:35:00,171.2,171.35,171.12,171.15,15722.0,156.122,156.2588,156.049,156.0764,15722.0
2022-07-11 10:40:00,171.08,171.23,170.92,170.97,13343.0,156.0125,156.1493,155.8666,155.9122,13343.0
2022-07-11 10:45:00,170.99,171.17,170.75,171.08,34655.0,155.9305,156.0946,155.7116,156.0125,34655.0
2022-07-11 10:50:00,171.05,171.26,170.95,171.21,20749.0,155.9852,156.1767,155.894,156.1311,20749.0
2022-07-11 10:55:00,171.18,171.21,171.05,171.17,22708.0,156.1037,156.1311,155.9852,156.0946,22708.0
2022-07-11 11:00:00,171.15,171.52,171.15,171.5,32498.0,156.0764,156.4138,156.0764,156.3955,32498.0
2022-07-11 11:05:00,171.51,171.51,171.2,171.25,35398.0,156.4047,156.4047,156.122,156.1676,35398.0
2022-07-11 11:10:00,171.27,171.49,171.26,171.34,14761.0,156.1858,156.3864,156.1767,156.2496,14761.0
2022-07-11 11:15:00,171.35,171.39,171.26,171.27,13399.0,156.2588,156.2952,156.1767,156.1858,13399.0
2022-07-11 11:20:00,171.28,171.51,171.26,171.51,15656.0,156.1949,156.4047,156.1767,156.4047,15656.0
2022-07-11 11:25:00,171.52,171.67,171.48,171.51,16290.0,156.4138,156.5506,156.3773,156.4047,16290.0
2022-07-11 11:30:00,171.54,171.62,171.3,171.3,19002.0,156.432,156.505,156.2132,156.2132,19002.0
2022-07-11 11:35:00,171.33,171.37,171.06,171.17,24317.0,156.2405,156.277,155.9943,156.0946,24317.0
2022-07-11 11:40:00,171.14,171.16,171.01,171.14,22181.0,156.0672,156.0855,155.9487,156.0672,22181.0
2022-07-11 11:45:00,171.18,171.18,170.92,170.94,19237.0,156.1037,156.1037,155.8666,155.8849,19237.0
2022-07-11 11:50:00,170.94,170.98,170.79,170.98,20983.0,155.8849,155.9213,155.7481,155.9213,20983.0
2022-07-11 11:55:00,170.96,171.0,170.89,170.96,7790.0,155.9031,155.9396,155.8393,155.9031,7790.0
2022-07-11 12:00:00,170.96,171.07,170.9,171.04,15238.0,155.9031,156.0034,155.8484,155.9761,15238.0
2022-07-11 12:05:00,171.05,171.14,171.0,171.06,30877.0,155.9852,156.0672,155.9396,155.9943,30877.0
2022-07-11 12:10:00,171.01,171.09,170.9,170.95,18075.0,155.9487,156.0216,155.8484,155.894,18075.0
2022-07-11 12:15:00,170.97,170.99,170.77,170.94,19854.0,155.9122,155.9305,155.7298,155.8849,19854.0
2022-07-11 12:20:00,170.94,170.98,170.76,170.88,12713.0,155.8849,155.9213,155.7207,155.8301,12713.0
2022-07-11 12:25:00,170.87,171.01,170.85,170.93,20451.0,155.821,155.9487,155.8028,155.8757,20451.0
2022-07-11 12:30:00,170.94,171.11,170.92,171.09,28009.0,155.8849,156.0399,155.8666,156.0216,28009.0
2022-07-11 12:35:00,171.08,171.19,171.05,171.16,14966.0,156.0125,156.1128,155.9852,156.0855,14966.0
2022-07-11 12:40:00,171.16,171.18,171.04,171.1,11083.0,156.0855,156.1037,155.9761,156.0308,11083.0
2022-07-11 12:45:00,171.1,171.21,171.07,171.15,14367.0,156.0308,156.1311,156.0034,156.0764,14367.0
2022-07-11 12:50:00,171.16,171.19,171.04,171.19,8919.0,156.0855,156.1128,155.9761,156.1128,8919.0
2022-07-11 12:55:00,171.19,171.35,171.19,171.31,11873.0,156.1128,156.2588,156.1128,156.2223,11873.0
2022-07-11 13:00:00,171.3,171.48,171.24,171.34,14485.0,156.2132,156.3773,156.1584,156.2496,14485.0
2022-07-11 13:05:00,171.34,171.51,171.33,171.43,13972.0,156.2496,156.4047,156.2405,156.3317,13972.0
2022-07-11 13:10:00,171.43,171.46,171.34,171.35,11389.0,156.3317,156.3591,156.2496,156.2588,11389.0
2022-07-11 13:15:00,171.32,171.39,171.3,171.37,8882.0,156.2314,156.2952,156.2132,156.277,8882.0
2022-07-11 13:20:00,171.38,171.41,171.29,171.37,17704.0,156.2861,156.3135,156.204,156.277,17704.0
2022-07-11 13:25:00,171.38,171.4,171.33,171.33,7288.0,156.2861,156.3043,156.2405,156.2405,7288.0
2022-07-11 13:30:00,171.31,171.53,171.3,171.52,18272.0,156.2223,156.4229,156.2132,156.4138,18272.0
2022-07-11 13:35:00,171.53,171.6,171.48,171.53,10901.0,156.4229,156.4867,156.3773,156.4229,10901.0
2022-07-11 13:40:00,171.54,171.61,171.52,171.52,9179.0,156.432,156.4959,156.4138,156.4138,9179.0
2022-07-11 13:45:00,171.53,171.56,171.47,171.51,14996.0,156.4229,156.4503,156.3682,156.4047,14996.0
2022-07-11 13:50:00,171.52,171.65,171.48,171.63,24942.0,156.4138,156.5323,156.3773,156.5141,24942.0
2022-07-11 13:55:00,171.62,171.76,171.61,171.62,20568.0,156.505,156.6326,156.4959,156.505,20568.0
2022-07-11 14:00:00,171.63,171.63,171.18,171.23,24625.0,156.5141,156.5141,156.1037,156.1493,24625.0
2022-07-11 14:05:00,171.22,171.25,171.12,171.12,14311.0,156.1402,156.1676,156.049,156.049,14311.0
2022-07-11 14:10:00,171.12,171.13,170.95,170.98,18332.0,156.049,156.0581,155.894,155.9213,18332.0
2022-07-11 14:15:00,170.96,171.04,170.92,170.98,17028.0,155.9031,155.9761,155.8666,155.9213,17028.0
2022-07-11 14:20:00,170.97,170.99,170.89,170.98,11133.0,155.9122,155.9305,155.8393,155.9213,11133.0
2022-07-11 14:25:00,170.99,171.0,170.92,170.96,6369.0,155.9305,155.9396,155.8666,155.9031,6369.0
2022-07-11 14:30:00,170.95,171.04,170.93,171.04,15897.0,155.894,155.9761,155.8757,155.9761,15897.0
2022-07-11 14:35:00,171.04,171.09,170.97,171.0,34121.0,155.9761,156.0216,155.9122,155.9396,34121.0
2022-07-11 14:40:00,171.03,171.21,170.97,171.14,21920.0,155.9669,156.1311,155.9122,156.0672,21920.0
2022-07-11 14:45:00,171.12,171.13,171.0,171.03,14415.0,156.049,156.0581,155.9396,155.9669,14415.0
2022-07-11 14:50:00,171.02,171.16,170.89,171.06,44784.0,155.9578,156.0855,155.8393,155.9943,44784.0
2022-07-11 14:55:00,171.06,171.1,170.97,170.97,20453.0,155.9943,156.0308,155.9122,155.9122,20453.0
2022-07-11 15:00:00,170.99,171.1,170.7,170.78,24492.0,155.9305,156.0308,155.666,155.739,24492.0
2022-07-11 15:05:00,170.76,170.97,170.75,170.93,22364.0,155.7207,155.9122,155.7116,155.8757,22364.0
2022-07-11 15:10:00,170.92,170.98,170.81,170.88,20397.0,155.8666,155.9213,155.7663,155.8301,20397.0
2022-07-11 15:15:00,170.86,170.9,170.72,170.76,29970.0,155.8119,155.8484,155.6842,155.7207,29970.0
2022-07-11 15:20:00,170.75,170.84,170.71,170.79,42529.0,155.7116,155.7937,155.6751,155.7481,42529.0
2022-07-11 15:25:00,170.79,170.91,170.74,170.89,19983.0,155.7481,155.8575,155.7025,155.8393,19983.0
2022-07-11 15:30:00,170.86,170.97,170.83,170.84,23897.0,155.8119,155.9122,155.7845,155.7937,23897.0
2022-07-11 15:35:00,170.83,170.89,170.62,170.7,35168.0,155.7845,155.8393,155.593,155.666,35168.0
2022-07-11 15:40:00,170.69,170.81,170.55,170.58,43367.0,155.6569,155.7663,155.5292,155.5566,43367.0
2022-07-11 15:45:00,170.57,170.76,170.52,170.55,42185.0,155.5474,155.7207,155.5019,155.5292,42185.0
2022-07-11 15:50:00,170.54,170.54,170.04,170.18,156855.0,155.5201,155.5201,155.0641,155.1918,156855.0
2022-07-11 15:55:00,170.14,170.63,170.02,170.55,395684.0,155.1553,155.6022,155.0459,155.5292,395684.0
2022-07-12 09:30:00,173.0,173.32,169.77,169.84,314508.0,157.7634,158.0552,154.8179,154.8817,314508.0
2022-07-12 09:35:00,169.88,171.53,169.86,171.05,140093.0,154.9182,156.4229,154.9,155.9852,140093.0
2022-07-12 09:40:00,171.04,171.05,170.23,170.25,62095.0,155.9761,155.9852,155.2374,155.2556,62095.0
2022-07-12 09:45:00,170.29,172.13,170.28,171.82,154383.0,155.2921,156.9701,155.283,156.6874,154383.0
2022-07-12 09:50:00,171.81,171.94,171.51,171.54,104563.0,156.6782,156.7968,156.4047,156.432,104563.0
2022-07-12 09:55:00,171.57,171.91,171.4,171.45,77578.0,156.4594,156.7694,156.3043,156.3499,77578.0
2022-07-12 10:00:00,171.41,171.41,171.01,171.25,90320.0,156.3135,156.3135,155.9487,156.1676,90320.0
2022-07-12 10:05:00,171.24,171.41,171.05,171.13,47387.0,156.1584,156.3135,155.9852,156.0581,47387.0
2022-07-12 10:10:00,171.11,171.53,171.04,171.07,61428.0,156.0399,156.4229,155.9761,156.0034,61428.0
2022-07-12 10:15:00,171.04,171.08,170.66,170.95,56150.0,155.9761,156.0125,155.6295,155.894,56150.0
2022-07-12 10:20:00,170.96,171.58,170.86,171.51,47527.0,155.9031,156.4685,155.8119,156.4047,47527.0
2022-07-12 10:25:00,171.52,171.67,171.36,171.63,39541.0,156.4138,156.5506,156.2679,156.5141,39541.0
2022-07-12 10:30:00,171.6,171.93,171.53,171.8,37225.0,156.4867,156.7877,156.4229,156.6691,37225.0
2022-07-12 10:35:00,171.8,171.86,171.19,171.68,34613.0,156.6691,156.7238,156.1128,156.5597,34613.0
2022-07-12 10:40:00,171.7,172.07,171.64,171.94,39236.0,156.5779,156.9153,156.5232,156.7968,39236.0
2022-07-12 10:45:00,171.94,172.39,171.83,172.01,64362.0,156.7968,157.2072,156.6965,156.8606,64362.0
2022-07-12 10:50:00,172.03,172.12,171.79,171.82,22442.0,156.8789,156.9609,156.66,156.6874,22442.0
2022-07-12 10:55:00,171.79,171.86,171.41,171.48,29571.0,156.66,156.7238,156.3135,156.3773,29571.0
2022-07-12 11:00:00,171.45,171.45,171.04,171.22,33452.0,156.3499,156.3499,155.9761,156.1402,33452.0
2022-07-12 11:05:00,171.16,171.27,171.08,171.15,15623.0,156.0855,156.1858,156.0125,156.0764,15623.0
2022-07-12 11:10:00,171.17,171.4,171.08,171.2,20307.0,156.0946,156.3043,156.0125,156.122,20307.0
2022-07-12 11:15:00,171.18,171.18,170.92,170.92,12872.0,156.1037,156.1037,155.8666,155.8666,12872.0
2022-07-12 11:20:00,170.92,171.11,170.79,170.98,17540.0,155.8666,156.0399,155.7481,155.9213,17540.0
2022-07-12 11:25:00,170.99,171.0,170.63,170.79,15937.0,155.9305,155.9396,155.6022,155.7481,15937.0
2022-07-12 11:30:00,170.79,170.89,170.54,170.67,15492.0,155.7481,155.8393,155.5201,155.6386,15492.0
2022-07-12 11:35:00,170.69,170.71,170.4,170.63,26084.0,155.6569,155.6751,155.3924,155.6022,26084.0
2022-07-12 11:40:00,170.61,170.61,170.37,170.49,39558.0,155.5839,155.5839,155.3651,155.4745,39558.0
2022-07-12 11:45:00,170.49,170.6,170.35,170.56,9621.0,155.4745,155.5748,155.3468,155.5383,9621.0
2022-07-12 11:50:00,170.55,170.76,170.45,170.68,15855.0,155.5292,155.7207,155.438,155.6478,15855.0
2022-07-12 11:55:00,170.64,170.67,170.45,170.55,13503.0,155.6113,155.6386,155.438,155.5292,13503.0
2022-07-12 12:00:00,170.57,170.74,170.53,170.7,31276.0,155.5474,155.7025,155.511,155.666,31276.0
2022-07-12 12:05:00,170.72,170.93,170.67,170.74,29959.0,155.6842,155.8757,155.6386,155.7025,29959.0
2022-07-12 12:10:00,170.75,171.15,170.75,171.06,22656.0,155.7116,156.0764,155.7116,155.9943,22656.0
2022-07-12 12:15:00,171.08,171.19,170.98,171.17,16026.0,156.0125,156.1128,155.9213,156.0946,16026.0
2022-07-12 12:20:00,171.18,171.19,170.97,171.03,17718.0,156.1037,156.1128,155.9122,155.9669,17718.0
2022-07-12 12:25:00,171.02,171.14,171.0,171.11,10477.0,155.9578,156.0672,155.9396,156.0399,10477.0
2022-07-12 12:30:00,171.11,171.27,171.06,171.25,15891.0,156.0399,156.1858,155.9943,156.1676,15891.0
2022-07-12 12:35:00,171.23,171.51,171.21,171.41,17784.0,156.1493,156.4047,156.1311,156.3135,17784.0
2022-07-12 12:40:00,171.43,171.43,171.19,171.23,14062.0,156.3317,156.3317,156.1128,156.1493,14062.0
2022-07-12 12:45:00,171.24,171.31,171.15,171.17,12077.0,156.1584,156.2223,156.0764,156.0946,12077.0
2022-07-12 12:50:00,171.15,171.31,171.14,171.29,10517.0,156.0764,156.2223,156.0672,156.204,10517.0
2022-07-12 12:55:00,171.31,171.32,171.21,171.3,8608.0,156.2223,156.2314,156.1311,156.2132,8608.0
2022-07-12 13:00:00,171.28,171.46,171.19,171.29,16043.0,156.1949,156.3591,156.1128,156.204,16043.0
2022-07-12 13:05:00,171.28,171.31,170.96,170.96,13379.0,156.1949,156.2223,155.9031,155.9031,13379.0
2022-07-12 13:10:00,170.96,170.97,170.75,170.83,16792.0,155.9031,155.9122,155.7116,155.7845,16792.0
2022-07-12 13:15:00,170.85,170.92,170.63,170.63,14977.0,155.8028,155.8666,155.6022,155.6022,14977.0
2022-07-12 13:20:00,170.65,170.75,170.64,170.74,8959.0,155.6204,155.7116,155.6113,155.7025,8959.0
2022-07-12 13:25:00,170.74,170.74,170.58,170.67,10972.0,155.7025,155.7025,155.5566,155.6386,10972.0
2022-07-12 13:30:00,170.68,170.73,170.65,170.72,13412.0,155.6478,155.6934,155.6204,155.6842,13412.0
2022-07-12 13:35:00,170.71,170.75,170.59,170.62,11445.0,155.6751,155.7116,155.5657,155.593,11445.0
2022-07-12 13:40:00,170.63,170.78,170.63,170.67,22532.0,155.6022,155.739,155.6022,155.6386,22532.0
2022-07-12 13:45:00,170.67,170.7,170.57,170.62,14669.0,155.6386,155.666,155.5474,155.593,14669.0
2022-07-12 13:50:00,170.61,170.66,170.56,170.6,12705.0,155.5839,155.6295,155.5383,155.5748,12705.0
2022-07-12 13:55:00,170.61,170.69,170.59,170.67,11892.0,155.5839,155.6569,155.5657,155.6386,11892.0
2022-07-12 14:00:00,170.68,170.69,170.59,170.64,9665.0,155.6478,155.6569,155.5657,155.6113,9665.0
2022-07-12 14:05:00,170.63,170.69,170.58,170.69,11529.0,155.6022,155.6569,155.5566,155.6569,11529.0
2022-07-12 14:10:00,170.69,170.69,170.54,170.59,12590.0,155.6569,155.6569,155.5201,155.5657,12590.0
2022-07-12 14:15:00,170.58,170.6,170.47,170.52,16935.0,155.5566,155.5748,155.4563,155.5019,16935.0
2022-07-12 14:20:00,170.5,170.51,170.36,170.41,17749.0,155.4836,155.4927,155.3559,155.4015,17749.0
2022-07-12 14:25:00,170.4,170.47,170.36,170.39,13506.0,155.3924,155.4563,155.3559,155.3833,13506.0
2022-07-12 14:30:00,170.4,170.49,170.36,170.49,27880.0,155.3924,155.4745,155.3559,155.4745,27880.0
2022-07-12 14:35:00,170.48,170.63,170.45,170.61,10482.0,155.4654,155.6022,155.438,155.5839,10482.0
2022-07-12 14:40:00,170.61,170.72,170.54,170.67,12629.0,155.5839,155.6842,155.5201,155.6386,12629.0
2022-07-12 14:45:00,170.68,170.78,170.66,170.75,11854.0,155.6478,155.739,155.6295,155.7116,11854.0
2022-07-12 14:50:00,170.75,170.79,170.72,170.76,9466.0,155.7116,155.7481,155.6842,155.7207,9466.0
2022-07-12 14:55:00,170.74,170.76,170.65,170.69,15106.0,155.7025,155.7207,155.6204,155.6569,15106.0
2022-07-12 15:00:00,170.64,170.67,170.28,170.31,30695.0,155.6113,155.6386,155.283,155.3103,30695.0
2022-07-12 15:05:00,170.27,170.28,169.93,169.94,23626.0,155.2739,155.283,154.9638,154.9729,23626.0
2022-07-12 15:10:00,169.93,170.11,169.77,170.11,28368.0,154.9638,155.128,154.8179,155.128,28368.0
2022-07-12 15:15:00,170.08,170.14,169.98,170.11,31116.0,155.1006,155.1553,155.0094,155.128,31116.0
2022-07-12 15:20:00,170.1,170.12,169.7,169.76,21682.0,155.1188,155.1371,154.7541,154.8088,21682.0
2022-07-12 15:25:00,169.72,169.78,169.51,169.55,24474.0,154.7723,154.827,154.5808,154.6173,24474.0
2022-07-12 15:30:00,169.54,169.65,169.2,169.23,37267.0,154.6082,154.7085,154.2981,154.3255,37267.0
2022-07-12 15:35:00,169.26,169.26,168.87,169.01,46766.0,154.3528,154.3528,153.9972,154.1248,46766.0
2022-07-12 15:40:00,169.0,169.14,168.93,169.14,42584.0,154.1157,154.2434,154.0519,154.2434,42584.0
2022-07-12 15:45:00,169.13,169.27,169.07,169.2,50065.0,154.2343,154.3619,154.1796,154.2981,50065.0
2022-07-12 15:50:00,169.19,169.45,169.05,169.43,97993.0,154.289,154.5261,154.1613,154.5079,97993.0
2022-07-12 15:55:00,169.46,169.77,169.39,169.51,273218.0,154.5352,154.8179,154.4714,154.5808,273218.0
2022-07-13 09:30:00,168.5,169.62,168.38,169.45,135897.0,153.6598,154.6811,153.5503,154.5261,135897.0
2022-07-13 09:35:00,169.46,169.55,169.12,169.46,65985.0,154.5352,154.6173,154.2252,154.5352,65985.0
2022-07-13 09:40:00,169.41,169.72,169.02,169.07,64569.0,154.4896,154.7723,154.134,154.1796,64569.0
2022-07-13 09:45:00,169.01,169.06,168.45,168.79,32368.0,154.1248,154.1704,153.6142,153.9242,32368.0
2022-07-13 09:50:00,168.75,169.23,168.62,168.82,39151.0,153.8877,154.3255,153.7692,153.9516,39151.0
2022-07-13 09:55:00,168.83,168.95,168.47,168.62,30550.0,153.9607,154.0701,153.6324,153.7692,30550.0
2022-07-13 10:00:00,168.63,168.72,168.08,168.5,50000.0,153.7783,153.8604,153.2767,153.6598,50000.0
2022-07-13 10:05:00,168.5,168.76,168.41,168.58,31771.0,153.6598,153.8969,153.5777,153.7327,31771.0
2022-07-13 10:10:00,168.56,168.74,168.47,168.71,31468.0,153.7145,153.8786,153.6324,153.8513,31468.0
2022-07-13 10:15:00,168.69,169.03,168.44,168.52,21834.0,153.833,154.1431,153.605,153.678,21834.0
2022-07-13 10:20:00,168.5,168.57,168.02,168.02,27007.0,153.6598,153.7236,153.222,153.222,27007.0
2022-07-13 10:25:00,168.01,168.34,167.98,168.16,26071.0,153.2129,153.5138,153.1856,153.3497,26071.0
2022-07-13 10:30:00,168.15,168.72,168.07,168.42,28277.0,153.3406,153.8604,153.2676,153.5868,28277.0
2022-07-13 10:35:00,168.43,168.57,168.28,168.44,51591.0,153.5959,153.7236,153.4591,153.605,51591.0
2022-07-13 10:40:00,168.46,169.27,168.46,169.26,35519.0,153.6233,154.3619,153.6233,154.3528,35519.0
2022-07-13 10:45:00,169.25,169.65,169.15,169.27,36797.0,154.3437,154.7085,154.2525,154.3619,36797.0
2022-07-13 10:50:00,169.23,169.49,169.17,169.3,38580.0,154.3255,154.5626,154.2707,154.3893,38580.0
2022-07-13 10:55:00,169.25,169.44,169.25,169.3,24652.0,154.3437,154.517,154.3437,154.3893,24652.0
2022-07-13 11:00:00,169.31,169.5,169.22,169.3,20616.0,154.3984,154.5717,154.3163,154.3893,20616.0
2022-07-13 11:05:00,169.31,169.75,169.31,169.44,39427.0,154.3984,154.7997,154.3984,154.517,39427.0
2022-07-13 11:10:00,169.43,169.6,169.4,169.51,30348.0,154.5079,154.6629,154.4805,154.5808,30348.0
2022-07-13 11:15:00,169.53,169.6,169.39,169.47,10634.0,154.599,154.6629,154.4714,154.5443,10634.0
2022-07-13 11:20:00,169.47,169.5,169.32,169.34,11584.0,154.5443,154.5717,154.4075,154.4258,11584.0
2022-07-13 11:25:00,169.33,169.34,169.13,169.16,15525.0,154.4167,154.4258,154.2343,154.2616,15525.0
2022-07-13 11:30:00,169.16,169.44,169.14,169.31,12984.0,154.2616,154.517,154.2434,154.3984,12984.0
2022-07-13 11:35:00,169.26,169.41,169.19,169.41,10903.0,154.3528,154.4896,154.289,154.4896,10903.0
2022-07-13 11:40:00,169.39,169.59,169.3,169.44,14549.0,154.4714,154.6538,154.3893,154.517,14549.0
2022-07-13 11:45:00,169.42,169.6,169.33,169.56,13877.0,154.4987,154.6629,154.4167,154.6264,13877.0
2022-07-13 11:50:00,169.58,169.91,169.57,169.79,23521.0,154.6446,154.9456,154.6355,154.8361,23521.0
2022-07-13 11:55:00,169.79,169.92,169.61,169.64,13876.0,154.8361,154.9547,154.672,154.6994,13876.0
2022-07-13 12:00:00,169.7,169.77,169.63,169.69,13985.0,154.7541,154.8179,154.6902,154.745,13985.0
2022-07-13 12:05:00,169.7,169.85,169.62,169.72,29082.0,154.7541,154.8909,154.6811,154.7723,29082.0
2022-07-13 12:10:00,169.7,169.79,169.62,169.78,10788.0,154.7541,154.8361,154.6811,154.827,10788.0
2022-07-13 12:15:00,169.76,169.77,169.63,169.69,10065.0,154.8088,154.8179,154.6902,154.745,10065.0
2022-07-13 12:20:00,169.73,169.85,169.73,169.8,14187.0,154.7814,154.8909,154.7814,154.8453,14187.0
2022-07-13 12:25:00,169.82,170.31,169.79,170.3,16062.0,154.8635,155.3103,154.8361,155.3012,16062.0
2022-07-13 12:30:00,170.31,170.51,170.2,170.51,16284.0,155.3103,155.4927,155.21,155.4927,16284.0
2022-07-13 12:35:00,170.48,170.6,170.4,170.59,11798.0,155.4654,155.5748,155.3924,155.5657,11798.0
2022-07-13 12:40:00,170.56,170.56,170.37,170.51,11313.0,155.5383,155.5383,155.3651,155.4927,11313.0
2022-07-13 12:45:00,170.53,170.61,170.39,170.59,12817.0,155.511,155.5839,155.3833,155.5657,12817.0
2022-07-13 12:50:00,170.57,170.77,170.51,170.77,35026.0,155.5474,155.7298,155.4927,155.7298,35026.0
2022-07-13 12:55:00,170.79,171.05,170.73,171.05,19287.0,155.7481,155.9852,155.6934,155.9852,19287.0
2022-07-13 13:00:00,171.07,171.38,170.93,171.33,24815.0,156.0034,156.2861,155.8757,156.2405,24815.0
2022-07-13 13:05:00,171.32,171.44,171.27,171.33,10064.0,156.2314,156.3408,156.1858,156.2405,10064.0
2022-07-13 13:10:00,171.28,171.37,171.18,171.25,33392.0,156.1949,156.277,156.1037,156.1676,33392.0
2022-07-13 13:15:00,171.31,171.31,170.81,170.86,17564.0,156.2223,156.2223,155.7663,155.8119,17564.0
2022-07-13 13:20:00,170.87,170.95,170.74,170.95,19181.0,155.821,155.894,155.7025,155.894,19181.0
2022-07-13 13:25:00,170.94,171.03,170.83,171.03,14549.0,155.8849,155.9669,155.7845,155.9669,14549.0
2022-07-13 13:30:00,171.03,171.05,170.82,170.97,8363.0,155.9669,155.9852,155.7754,155.9122,8363.0
2022-07-13 13:35:00,170.94,170.94,170.69,170.71,13053.0,155.8849,155.8849,155.6569,155.6751,13053.0
2022-07-13 13:40:00,170.69,170.77,170.65,170.72,16697.0,155.6569,155.7298,155.6204,155.6842,16697.0
2022-07-13 13:45:00,170.73,170.98,170.71,170.91,13980.0,155.6934,155.9213,155.6751,155.8575,13980.0
2022-07-13 13:50:00,170.9,170.95,170.72,170.72,10287.0,155.8484,155.894,155.6842,155.6842,10287.0
2022-07-13 13:55:00,170.71,170.8,170.6,170.76,8146.0,155.6751,155.7572,155.5748,155.7207,8146.0
2022-07-13 14:00:00,170.75,170.75,169.95,169.95,16283.0,155.7116,155.7116,154.9821,154.9821,16283.0
2022-07-13 14:05:00,169.95,170.21,169.94,170.01,13924.0,154.9821,155.2192,154.9729,155.0368,13924.0
2022-07-13 14:10:00,169.99,170.2,169.92,170.15,13573.0,155.0185,155.21,154.9547,155.1644,13573.0
2022-07-13 14:15:00,170.14,170.16,169.92,170.12,15191.0,155.1553,155.1736,154.9547,155.1371,15191.0
2022-07-13 14:20:00,170.1,170.17,169.99,170.15,28984.0,155.1188,155.1827,155.0185,155.1644,28984.0
2022-07-13 14:25:00,170.17,170.42,170.1,170.35,21101.0,155.1827,155.4107,155.1188,155.3468,21101.0
2022-07-13 14:30:00,170.39,170.83,170.39,170.8,25882.0,155.3833,155.7845,155.3833,155.7572,25882.0
2022-07-13 14:35:00,170.77,170.87,170.7,170.87,9795.0,155.7298,155.821,155.666,155.821,9795.0
2022-07-13 14:40:00,170.89,170.93,170.7,170.71,14133.0,155.8393,155.8757,155.666,155.6751,14133.0
2022-07-13 14:45:00,170.71,170.8,170.51,170.51,10751.0,155.6751,155.7572,155.4927,155.4927,10751.0
2022-07-13 14:50:00,170.52,170.72,170.51,170.62,18159.0,155.5019,155.6842,155.4927,155.593,18159.0
2022-07-13 14:55:00,170.63,170.95,170.43,170.95,30928.0,155.6022,155.894,155.4198,155.894,30928.0
2022-07-13 15:00:00,170.96,170.97,170.73,170.95,17397.0,155.9031,155.9122,155.6934,155.894,17397.0
2022-07-13 15:05:00,170.97,170.97,170.57,170.65,35751.0,155.9122,155.9122,155.5474,155.6204,35751.0
2022-07-13 15:10:00,170.63,170.84,170.61,170.78,14099.0,155.6022,155.7937,155.5839,155.739,14099.0
2022-07-13 15:15:00,170.75,170.79,170.62,170.68,20587.0,155.7116,155.7481,155.593,155.6478,20587.0
2022-07-13 15:20:00,170.68,170.78,170.57,170.65,24263.0,155.6478,155.739,155.5474,155.6204,24263.0
2022-07-13 15:25:00,170.65,170.73,170.59,170.62,25189.0,155.6204,155.6934,155.5657,155.593,25189.0
2022-07-13 15:30:00,170.62,170.64,170.46,170.54,46835.0,155.593,155.6113,155.4471,155.5201,46835.0
2022-07-13 15:35:00,170.49,170.68,170.44,170.68,35091.0,155.4745,155.6478,155.4289,155.6478,35091.0
2022-07-13 15:40:00,170.69,170.7,170.3,170.3,38166.0,155.6569,155.666,155.3012,155.3012,38166.0
2022-07-13 15:45:00,170.27,170.37,170.16,170.37,43806.0,155.2739,155.3651,155.1736,155.3651,43806.0
2022-07-13 15:50:00,170.34,170.5,170.19,170.46,103679.0,155.3377,155.4836,155.2009,155.4471,103679.0
2022-07-13 15:55:00,170.46,170.59,170.06,170.08,243863.0,155.4471,155.5657,155.0824,155.1006,243863.0
2022-07-14 09:30:00,168.39,168.39,167.7,168.16,90355.0,153.5594,153.5594,152.9302,153.3497,90355.0
2022-07-14 09:35:00,168.23,168.39,167.74,168.26,31795.0,153.4135,153.5594,152.9667,153.4409,31795.0
2022-07-14 09:40:00,168.15,168.48,168.11,168.44,25149.0,153.3406,153.6415,153.3041,153.605,25149.0
2022-07-14 09:45:00,168.48,168.57,168.13,168.36,24260.0,153.6415,153.7236,153.3223,153.5321,24260.0
2022-07-14 09:50:00,168.3,168.58,168.18,168.25,21843.0,153.4774,153.7327,153.3679,153.4318,21843.0
2022-07-14 09:55:00,168.27,168.35,168.07,168.11,49094.0,153.45,153.523,153.2676,153.3041,49094.0
2022-07-14 10:00:00,168.09,168.19,167.8,167.95,34665.0,153.2859,153.3771,153.0214,153.1582,34665.0
2022-07-14 10:05:00,167.89,168.31,167.86,168.2,15232.0,153.1035,153.4865,153.0761,153.3862,15232.0
2022-07-14 10:10:00,168.2,168.33,168.12,168.24,21628.0,153.3862,153.5047,153.3132,153.4227,21628.0
2022-07-14 10:15:00,168.24,168.65,168.24,168.57,365137.0,153.4227,153.7965,153.4227,153.7236,365137.0
2022-07-14 10:20:00,168.6,168.79,168.37,168.7,21722.0,153.751,153.9242,153.5412,153.8421,21722.0
2022-07-14 10:25:00,168.74,168.91,168.54,168.59,14973.0,153.8786,154.0336,153.6962,153.7418,14973.0
2022-07-14 10:30:00,168.58,168.72,168.44,168.65,19675.0,153.7327,153.8604,153.605,153.7965,19675.0
2022-07-14 10:35:00,168.68,168.85,168.59,168.81,19327.0,153.8239,153.9789,153.7418,153.9425,19327.0
2022-07-14 10:40:00,168.76,169.05,168.73,168.97,19045.0,153.8969,154.1613,153.8695,154.0884,19045.0
2022-07-14 10:45:00,168.95,169.22,168.84,169.22,28041.0,154.0701,154.3163,153.9698,154.3163,28041.0
2022-07-14 10:50:00,169.26,169.26,168.92,168.96,35111.0,154.3528,154.3528,154.0428,154.0792,35111.0
2022-07-14 10:55:00,168.96,168.96,168.68,168.79,17960.0,154.0792,154.0792,153.8239,153.9242,17960.0
2022-07-14 11:00:00,168.81,169.18,168.75,169.1,44950.0,153.9425,154.2799,153.8877,154.2069,44950.0
2022-07-14 11:05:00,169.11,169.37,169.06,169.32,18412.0,154.216,154.4531,154.1704,154.4075,18412.0
2022-07-14 11:10:00,169.27,169.38,169.05,169.13,20347.0,154.3619,154.4623,154.1613,154.2343,20347.0
2022-07-14 11:15:00,169.11,169.23,168.97,169.22,16112.0,154.216,154.3255,154.0884,154.3163,16112.0
2022-07-14 11:20:00,169.22,169.41,169.15,169.25,18212.0,154.3163,154.4896,154.2525,154.3437,18212.0
2022-07-14 11:25:00,169.3,169.3,169.15,169.28,13307.0,154.3893,154.3893,154.2525,154.3711,13307.0
2022-07-14 11:30:00,169.3,169.33,169.15,169.28,11498.0,154.3893,154.4167,154.2525,154.3711,11498.0
2022-07-14 11:35:00,169.35,169.38,169.14,169.19,13941.0,154.4349,154.4623,154.2434,154.289,13941.0
2022-07-14 11:40:00,169.25,169.89,169.25,169.82,25225.0,154.3437,154.9273,154.3437,154.8635,25225.0
2022-07-14 11:45:00,169.85,169.88,169.44,169.47,11962.0,154.8909,154.9182,154.517,154.5443,11962.0
2022-07-14 11:50:00,169.47,169.54,169.35,169.37,15124.0,154.5443,154.6082,154.4349,154.4531,15124.0
2022-07-14 11:55:00,169.4,169.54,169.32,169.46,12005.0,154.4805,154.6082,154.4075,154.5352,12005.0
2022-07-14 12:00:00,169.45,169.82,169.45,169.81,11059.0,154.5261,154.8635,154.5261,154.8544,11059.0
2022-07-14 12:05:00,169.78,169.78,169.57,169.59,6970.0,154.827,154.827,154.6355,154.6538,6970.0
2022-07-14 12:10:00,169.6,169.69,169.52,169.66,10769.0,154.6629,154.745,154.5899,154.7176,10769.0
2022-07-14 12:15:00,169.68,169.69,169.42,169.47,9606.0,154.7358,154.745,154.4987,154.5443,9606.0
2022-07-14 12:20:00,169.46,169.66,169.45,169.52,9915.0,154.5352,154.7176,154.5261,154.5899,9915.0
2022-07-14 12:25:00,169.51,169.51,169.15,169.2,8232.0,154.5808,154.5808,154.2525,154.2981,8232.0
2022-07-14 12:30:00,169.21,169.36,169.16,169.3,15756.0,154.3072,154.444,154.2616,154.3893,15756.0
2022-07-14 12:35:00,169.31,169.37,169.17,169.24,10828.0,154.3984,154.4531,154.2707,154.3346,10828.0
2022-07-14 12:40:00,169.2,169.27,168.95,169.1,12539.0,154.2981,154.3619,154.0701,154.2069,12539.0
2022-07-14 12:45:00,169.09,169.18,168.98,168.99,19758.0,154.1978,154.2799,154.0975,154.1066,19758.0
2022-07-14 12:50:00,168.93,169.16,168.93,169.16,11970.0,154.0519,154.2616,154.0519,154.2616,11970.0
2022-07-14 12:55:00,169.14,169.17,169.07,169.15,8234.0,154.2434,154.2707,154.1796,154.2525,8234.0
2022-07-14 13:00:00,169.13,169.13,168.87,168.92,7526.0,154.2343,154.2343,153.9972,154.0428,7526.0
2022-07-14 13:05:00,168.87,169.1,168.8,169.1,17668.0,153.9972,154.2069,153.9333,154.2069,17668.0
2022-07-14 13:10:00,169.09,169.12,168.99,168.99,8257.0,154.1978,154.2252,154.1066,154.1066,8257.0
2022-07-14 13:15:00,169.05,169.42,168.95,169.41,22665.0,154.1613,154.4987,154.0701,154.4896,22665.0
2022-07-14 13:20:00,169.43,169.57,169.38,169.4,13417.0,154.5079,154.6355,154.4623,154.4805,13417.0
2022-07-14 13:25:00,169.38,169.63,169.33,169.56,14954.0,154.4623,154.6902,154.4167,154.6264,14954.0
2022-07-14 13:30:00,169.56,169.6,169.37,169.41,30149.0,154.6264,154.6629,154.4531,154.4896,30149.0
2022-07-14 13:35:00,169.4,169.51,169.4,169.48,15200.0,154.4805,154.5808,154.4805,154.5534,15200.0
2022-07-14 13:40:00,169.48,169.61,169.46,169.6,12753.0,154.5534,154.672,154.5352,154.6629,12753.0
2022-07-14 13:45:00,169.6,169.77,169.57,169.74,16212.0,154.6629,154.8179,154.6355,154.7905,16212.0
2022-07-14 13:50:00,169.79,169.89,169.73,169.89,14557.0,154.8361,154.9273,154.7814,154.9273,14557.0
2022-07-14 13:55:00,169.9,170.07,169.9,170.03,28034.0,154.9365,155.0915,154.9365,155.055,28034.0
2022-07-14 14:00:00,170.05,170.4,170.02,170.36,43228.0,155.0732,155.3924,155.0459,155.3559,43228.0
2022-07-14 14:05:00,170.34,170.45,170.25,170.4,23866.0,155.3377,155.438,155.2556,155.3924,23866.0
2022-07-14 14:10:00,170.36,170.38,170.22,170.29,16876.0,155.3559,155.3742,155.2283,155.2921,16876.0
2022-07-14 14:15:00,170.29,170.63,170.2,170.5,25539.0,155.2921,155.6022,155.21,155.4836,25539.0
2022-07-14 14:20:00,170.52,170.86,170.51,170.76,31675.0,155.5019,155.8119,155.4927,155.7207,31675.0
2022-07-14 14:25:00,170.78,170.94,170.71,170.89,22598.0,155.739,155.8849,155.6751,155.8393,22598.0
2022-07-14 14:30:00,170.91,170.91,170.71,170.75,23497.0,155.8575,155.8575,155.6751,155.7116,23497.0
2022-07-14 14:35:00,170.78,170.87,170.74,170.85,19674.0,155.739,155.821,155.7025,155.8028,19674.0
2022-07-14 14:40:00,170.88,170.9,170.6,170.69,20820.0,155.8301,155.8484,155.5748,155.6569,20820.0
2022-07-14 14:45:00,170.68,170.74,170.59,170.73,16339.0,155.6478,155.7025,155.5657,155.6934,16339.0
2022-07-14 14:50:00,170.72,170.74,170.52,170.56,13258.0,155.6842,155.7025,155.5019,155.5383,13258.0
2022-07-14 14:55:00,170.58,170.71,170.58,170.67,16387.0,155.5566,155.6751,155.5566,155.6386,16387.0
2022-07-14 15:00:00,170.67,170.83,170.56,170.56,27510.0,155.6386,155.7845,155.5383,155.5383,27510.0
2022-07-14 15:05:00,170.56,170.63,170.45,170.5,19197.0,155.5383,155.6022,155.438,155.4836,19197.0
2022-07-14 15:10:00,170.5,170.77,170.46,170.75,21104.0,155.4836,155.7298,155.4471,155.7116,21104.0
2022-07-14 15:15:00,170.74,170.82,170.64,170.74,32791.0,155.7025,155.7754,155.6113,155.7025,32791.0
2022-07-14 15:20:00,170.72,170.9,170.72,170.88,33751.0,155.6842,155.8484,155.6842,155.8301,33751.0
2022-07-14 15:25:00,170.88,171.05,170.8,171.04,46195.0,155.8301,155.9852,155.7572,155.9761,46195.0
2022-07-14 15:30:00,171.06,171.07,170.92,171.0,80129.0,155.9943,156.0034,155.8666,155.9396,80129.0
2022-07-14 15:35:00,171.0,171.03,170.63,170.8,69468.0,155.9396,155.9669,155.6022,155.7572,69468.0
2022-07-14 15:40:00,170.81,170.88,170.67,170.82,29379.0,155.7663,155.8301,155.6386,155.7754,29379.0
2022-07-14 15:45:00,170.81,170.89,170.68,170.78,38856.0,155.7663,155.8393,155.6478,155.739,38856.0
2022-07-14 15:50:00,170.73,171.08,170.73,171.01,72804.0,155.6934,156.0125,155.6934,155.9487,72804.0
2022-07-14 15:55:00,171.0,171.17,170.82,170.99,200197.0,155.9396,156.0946,155.7754,155.9305,200197.0
2022-07-15 09:30:00,171.64,171.83,170.75,170.79,374807.0,156.5232,156.6965,155.7116,155.7481,374807.0
2022-07-15 09:35:00,170.84,171.12,170.61,171.07,50179.0,155.7937,156.049,155.5839,156.0034,50179.0
2022-07-15 09:40:00,170.99,171.51,170.98,171.5,15463.0,155.9305,156.4047,155.9213,156.3955,15463.0
2022-07-15 09:45:00,171.5,172.11,171.41,171.7,27988.0,156.3955,156.9518,156.3135,156.5779,27988.0
2022-07-15 09:50:00,171.73,171.86,171.24,171.57,24660.0,156.6053,156.7238,156.1584,156.4594,24660.0
2022-07-15 09:55:00,171.64,171.86,171.47,171.66,23282.0,156.5232,156.7238,156.3682,156.5414,23282.0
2022-07-15 10:00:00,171.79,172.92,171.56,171.88,48833.0,156.66,157.6905,156.4503,156.7421,48833.0
2022-07-15 10:05:00,171.88,172.08,171.55,171.81,12423.0,156.7421,156.9245,156.4411,156.6782,12423.0
2022-07-15 10:10:00,171.75,171.8,171.47,171.59,12681.0,156.6235,156.6691,156.3682,156.4776,12681.0
2022-07-15 10:15:00,171.49,171.61,171.26,171.38,13690.0,156.3864,156.4959,156.1767,156.2861,13690.0
2022-07-15 10:20:00,171.32,171.37,171.17,171.2,16045.0,156.2314,156.277,156.0946,156.122,16045.0
2022-07-15 10:25:00,171.2,171.4,171.06,171.39,37214.0,156.122,156.3043,155.9943,156.2952,37214.0
2022-07-15 10:30:00,171.37,171.51,171.27,171.42,16617.0,156.277,156.4047,156.1858,156.3226,16617.0
2022-07-15 10:35:00,171.4,171.76,171.36,171.64,20310.0,156.3043,156.6326,156.2679,156.5232,20310.0
2022-07-15 10:40:00,171.68,171.85,171.63,171.85,11943.0,156.5597,156.7147,156.5141,156.7147,11943.0
2022-07-15 10:45:00,171.87,171.87,171.64,171.69,12271.0,156.733,156.733,156.5232,156.5688,12271.0
2022-07-15 10:50:00,171.67,171.76,171.43,171.46,8481.0,156.5506,156.6326,156.3317,156.3591,8481.0
2022-07-15 10:55:00,171.43,171.68,171.4,171.5,5351.0,156.3317,156.5597,156.3043,156.3955,5351.0
2022-07-15 11:00:00,171.47,171.6,171.37,171.57,21029.0,156.3682,156.4867,156.277,156.4594,21029.0
2022-07-15 11:05:00,171.61,171.64,171.43,171.47,36848.0,156.4959,156.5232,156.3317,156.3682,36848.0
2022-07-15 11:10:00,171.47,171.54,171.21,171.3,17111.0,156.3682,156.432,156.1311,156.2132,17111.0
2022-07-15 11:15:00,171.33,171.42,171.25,171.36,23284.0,156.2405,156.3226,156.1676,156.2679,23284.0
2022-07-15 11:20:00,171.32,171.5,171.26,171.32,25433.0,156.2314,156.3955,156.1767,156.2314,25433.0
2022-07-15 11:25:00,171.31,171.36,171.16,171.16,9304.0,156.2223,156.2679,156.0855,156.0855,9304.0
2022-07-15 11:30:00,171.14,171.19,170.98,171.12,18937.0,156.0672,156.1128,155.9213,156.049,18937.0
2022-07-15 11:35:00,171.11,171.35,171.07,171.29,10472.0,156.0399,156.2588,156.0034,156.204,10472.0
2022-07-15 11:40:00,171.3,171.41,171.25,171.37,10308.0,156.2132,156.3135,156.1676,156.277,10308.0
2022-07-15 11:45:00,171.33,171.33,171.04,171.07,11068.0,156.2405,156.2405,155.9761,156.0034,11068.0
2022-07-15 11:50:00,171.07,171.16,170.94,170.94,26558.0,156.0034,156.0855,155.8849,155.8849,26558.0
2022-07-15 11:55:00,170.95,170.96,170.71,170.83,45808.0,155.894,155.9031,155.6751,155.7845,45808.0
2022-07-15 12:00:00,170.79,170.94,170.78,170.85,14491.0,155.7481,155.8849,155.739,155.8028,14491.0
2022-07-15 12:05:00,170.86,170.94,170.75,170.78,31080.0,155.8119,155.8849,155.7116,155.739,31080.0
2022-07-15 12:10:00,170.77,170.79,170.53,170.72,18248.0,155.7298,155.7481,155.511,155.6842,18248.0
2022-07-15 12:15:00,170.7,170.7,170.52,170.61,9483.0,155.666,155.666,155.5019,155.5839,9483.0
2022-07-15 12:20:00,170.65,170.74,170.54,170.66,14606.0,155.6204,155.7025,155.5201,155.6295,14606.0
2022-07-15 12:25:00,170.66,170.85,170.65,170.83,9633.0,155.6295,155.8028,155.6204,155.7845,9633.0
2022-07-15 12:30:00,170.81,170.85,170.57,170.68,10720.0,155.7663,155.8028,155.5474,155.6478,10720.0
2022-07-15 12:35:00,170.68,170.72,170.61,170.65,8230.0,155.6478,155.6842,155.5839,155.6204,8230.0
2022-07-15 12:40:00,170.66,170.66,170.53,170.61,9218.0,155.6295,155.6295,155.511,155.5839,9218.0
2022-07-15 12:45:00,170.61,170.84,170.57,170.78,70701.0,155.5839,155.7937,155.5474,155.739,70701.0
2022-07-15 12:50:00,170.81,170.88,170.53,170.57,36124.0,155.7663,155.8301,155.511,155.5474,36124.0
2022-07-15 12:55:00,170.55,170.66,170.5,170.55,8666.0,155.5292,155.6295,155.4836,155.5292,8666.0
2022-07-15 13:00:00,170.56,170.63,170.51,170.56,6435.0,155.5383,155.6022,155.4927,155.5383,6435.0
2022-07-15 13:05:00,170.58,170.65,170.55,170.63,6610.0,155.5566,155.6204,155.5292,155.6022,6610.0
2022-07-15 13:10:00,170.64,170.68,170.59,170.66,11571.0,155.6113,155.6478,155.5657,155.6295,11571.0
2022-07-15 13:15:00,170.64,170.66,170.56,170.57,12045.0,155.6113,155.6295,155.5383,155.5474,12045.0
2022-07-15 13:20:00,170.57,170.62,170.47,170.53,11191.0,155.5474,155.593,155.4563,155.511,11191.0
2022-07-15 13:25:00,170.53,170.63,170.45,170.63,8624.0,155.511,155.6022,155.438,155.6022,8624.0
2022-07-15 13:30:00,170.61,170.61,170.5,170.56,6723.0,155.5839,155.5839,155.4836,155.5383,6723.0
2022-07-15 13:35:00,170.53,170.63,170.46,170.56,5464.0,155.511,155.6022,155.4471,155.5383,5464.0
2022-07-15 13:40:00,170.59,170.61,170.52,170.56,14109.0,155.5657,155.5839,155.5019,155.5383,14109.0
2022-07-15 13:45:00,170.61,170.61,170.44,170.52,7167.0,155.5839,155.5839,155.4289,155.5019,7167.0
2022-07-15 13:50:00,170.51,170.51,170.33,170.34,15240.0,155.4927,155.4927,155.3286,155.3377,15240.0
2022-07-15 13:55:00,170.38,170.38,170.18,170.21,10305.0,155.3742,155.3742,155.1918,155.2192,10305.0
2022-07-15 14:00:00,170.17,170.18,170.05,170.07,16718.0,155.1827,155.1918,155.0732,155.0915,16718.0
2022-07-15 14:05:00,170.06,170.19,170.02,170.18,19169.0,155.0824,155.2009,155.0459,155.1918,19169.0
2022-07-15 14:10:00,170.17,170.36,170.16,170.35,10322.0,155.1827,155.3559,155.1736,155.3468,10322.0
2022-07-15 14:15:00,170.35,170.42,170.32,170.42,12027.0,155.3468,155.4107,155.3195,155.4107,12027.0
2022-07-15 14:20:00,170.41,170.41,170.27,170.39,13568.0,155.4015,155.4015,155.2739,155.3833,13568.0
2022-07-15 14:25:00,170.4,170.44,170.32,170.39,12164.0,155.3924,155.4289,155.3195,155.3833,12164.0
2022-07-15 14:30:00,170.41,170.45,170.27,170.28,8695.0,155.4015,155.438,155.2739,155.283,8695.0
2022-07-15 14:35:00,170.28,170.31,170.22,170.3,18913.0,155.283,155.3103,155.2283,155.3012,18913.0
2022-07-15 14:40:00,170.31,170.36,170.26,170.36,9923.0,155.3103,155.3559,155.2647,155.3559,9923.0
2022-07-15 14:45:00,170.36,170.51,170.32,170.47,13384.0,155.3559,155.4927,155.3195,155.4563,13384.0
2022-07-15 14:50:00,170.49,170.57,170.42,170.57,10712.0,155.4745,155.5474,155.4107,155.5474,10712.0
2022-07-15 14:55:00,170.59,170.83,170.59,170.83,35315.0,155.5657,155.7845,155.5657,155.7845,35315.0
2022-07-15 15:00:00,170.8,170.82,170.7,170.75,18634.0,155.7572,155.7754,155.666,155.7116,18634.0
2022-07-15 15:05:00,170.73,170.98,170.68,170.98,30955.0,155.6934,155.9213,155.6478,155.9213,30955.0
2022-07-15 15:10:00,170.96,170.96,170.67,170.68,15803.0,155.9031,155.9031,155.6386,155.6478,15803.0
2022-07-15 15:15:00,170.73,170.79,170.69,170.69,17909.0,155.6934,155.7481,155.6569,155.6569,17909.0
2022-07-15 15:20:00,170.69,170.75,170.58,170.59,20052.0,155.6569,155.7116,155.5566,155.5657,20052.0
2022-07-15 15:25:00,170.55,170.59,170.46,170.47,17309.0,155.5292,155.5657,155.4471,155.4563,17309.0
2022-07-15 15:30:00,170.46,170.48,170.25,170.31,20995.0,155.4471,155.4654,155.2556,155.3103,20995.0
2022-07-15 15:35:00,170.32,170.48,170.28,170.47,20950.0,155.3195,155.4654,155.283,155.4563,20950.0
2022-07-15 15:40:00,170.48,170.67,170.37,170.66,26603.0,155.4654,155.6386,155.3651,155.6295,26603.0
2022-07-15 15:45:00,170.65,170.71,170.56,170.58,35922.0,155.6204,155.6751,155.5383,155.5566,35922.0
2022-07-15 15:50:00,170.6,170.96,170.55,170.87,95356.0,155.5748,155.9031,155.5292,155.821,95356.0
2022-07-15 15:55:00,170.87,171.24,170.83,171.13,357373.0,155.821,156.1584,155.7845,156.0581,357373.0
2022-07-18 09:30:00,171.38,171.38,170.05,170.06,67886.0,156.2861,156.2861,155.0732,155.0824,67886.0
2022-07-18 09:35:00,170.03,170.2,169.8,170.04,43667.0,155.055,155.21,154.8453,155.0641,43667.0
2022-07-18 09:40:00,170.09,170.38,169.86,170.31,26380.0,155.1097,155.3742,154.9,155.3103,26380.0
2022-07-18 09:45:00,170.34,170.41,170.02,170.24,26434.0,155.3377,155.4015,155.0459,155.2465,26434.0
2022-07-18 09:50:00,170.27,170.32,169.78,169.82,18537.0,155.2739,155.3195,154.827,154.8635,18537.0
2022-07-18 09:55:00,169.77,169.77,169.45,169.54,60692.0,154.8179,154.8179,154.5261,154.6082,60692.0
2022-07-18 10:00:00,169.55,170.06,169.49,169.9,44563.0,154.6173,155.0824,154.5626,154.9365,44563.0
2022-07-18 10:05:00,169.97,170.47,169.9,170.41,35948.0,155.0003,155.4563,154.9365,155.4015,35948.0
2022-07-18 10:10:00,170.41,170.54,170.2,170.44,24453.0,155.4015,155.5201,155.21,155.4289,24453.0
2022-07-18 10:15:00,170.41,170.73,170.39,170.67,24096.0,155.4015,155.6934,155.3833,155.6386,24096.0
2022-07-18 10:20:00,170.73,170.95,170.67,170.81,17030.0,155.6934,155.894,155.6386,155.7663,17030.0
2022-07-18 10:25:00,170.86,170.9,170.52,170.52,17191.0,155.8119,155.8484,155.5019,155.5019,17191.0
2022-07-18 10:30:00,170.53,170.63,170.45,170.47,18030.0,155.511,155.6022,155.438,155.4563,18030.0
2022-07-18 10:35:00,170.48,170.73,170.42,170.45,22861.0,155.4654,155.6934,155.4107,155.438,22861.0
2022-07-18 10:40:00,170.46,170.55,170.34,170.35,20650.0,155.4471,155.5292,155.3377,155.3468,20650.0
2022-07-18 10:45:00,170.37,170.63,170.37,170.63,11207.0,155.3651,155.6022,155.3651,155.6022,11207.0
2022-07-18 10:50:00,170.53,170.61,170.42,170.52,14715.0,155.511,155.5839,155.4107,155.5019,14715.0
2022-07-18 10:55:00,170.52,170.69,170.47,170.54,19625.0,155.5019,155.6569,155.4563,155.5201,19625.0
2022-07-18 11:00:00,170.48,170.48,170.08,170.19,21378.0,155.4654,155.4654,155.1006,155.2009,21378.0
2022-07-18 11:05:00,170.2,170.21,169.96,170.08,18309.0,155.21,155.2192,154.9912,155.1006,18309.0
2022-07-18 11:10:00,170.11,170.37,170.11,170.29,12922.0,155.128,155.3651,155.128,155.2921,12922.0
2022-07-18 11:15:00,170.29,170.4,170.1,170.18,10807.0,155.2921,155.3924,155.1188,155.1918,10807.0
2022-07-18 11:20:00,170.15,170.25,170.05,170.18,8782.0,155.1644,155.2556,155.0732,155.1918,8782.0
2022-07-18 11:25:00,170.18,170.22,170.09,170.18,8077.0,155.1918,155.2283,155.1097,155.1918,8077.0
2022-07-18 11:30:00,170.22,170.42,170.17,170.28,7537.0,155.2283,155.4107,155.1827,155.283,7537.0
2022-07-18 11:35:00,170.29,170.4,170.21,170.22,10240.0,155.2921,155.3924,155.2192,155.2283,10240.0
2022-07-18 11:40:00,170.27,170.52,170.24,170.5,24810.0,155.2739,155.5019,155.2465,155.4836,24810.0
2022-07-18 11:45:00,170.51,170.56,170.39,170.45,11266.0,155.4927,155.5383,155.3833,155.438,11266.0
2022-07-18 11:50:00,170.45,170.47,170.23,170.23,13475.0,155.438,155.4563,155.2374,155.2374,13475.0
2022-07-18 11:55:00,170.22,170.35,170.17,170.2,19049.0,155.2283,155.3468,155.1827,155.21,19049.0
2022-07-18 12:00:00,170.18,170.19,170.06,170.11,14172.0,155.1918,155.2009,155.0824,155.128,14172.0
2022-07-18 12:05:00,170.18,170.2,169.98,170.11,17560.0,155.1918,155.21,155.0094,155.128,17560.0
2022-07-18 12:10:00,170.12,170.18,170.04,170.17,8821.0,155.1371,155.1918,155.0641,155.1827,8821.0
2022-07-18 12:15:00,170.16,170.24,170.05,170.06,9460.0,155.1736,155.2465,155.0732,155.0824,9460.0
2022-07-18 12:20:00,170.06,170.17,170.06,170.09,8397.0,155.0824,155.1827,155.0824,155.1097,8397.0
2022-07-18 12:25:00,170.08,170.09,169.96,170.04,8792.0,155.1006,155.1097,154.9912,155.0641,8792.0
2022-07-18 12:30:00,170.06,170.38,170.06,170.38,11235.0,155.0824,155.3742,155.0824,155.3742,11235.0
2022-07-18 12:35:00,170.39,170.49,170.3,170.34,15361.0,155.3833,155.4745,155.3012,155.3377,15361.0
2022-07-18 12:40:00,170.34,170.43,170.3,170.31,11936.0,155.3377,155.4198,155.3012,155.3103,11936.0
2022-07-18 12:45:00,170.3,170.4,170.21,170.23,6218.0,155.3012,155.3924,155.2192,155.2374,6218.0
2022-07-18 12:50:00,170.23,170.28,170.22,170.25,8838.0,155.2374,155.283,155.2283,155.2556,8838.0
2022-07-18 12:55:00,170.27,170.3,170.07,170.16,8848.0,155.2739,155.3012,155.0915,155.1736,8848.0
2022-07-18 13:00:00,170.12,170.13,170.01,170.01,14733.0,155.1371,155.1462,155.0368,155.0368,14733.0
2022-07-18 13:05:00,170.0,170.2,170.0,170.15,10003.0,155.0276,155.21,155.0276,155.1644,10003.0
2022-07-18 13:10:00,170.14,170.21,170.1,170.17,9073.0,155.1553,155.2192,155.1188,155.1827,9073.0
2022-07-18 13:15:00,170.2,170.25,170.05,170.05,7948.0,155.21,155.2556,155.0732,155.0732,7948.0
2022-07-18 13:20:00,170.03,170.03,169.94,170.01,14073.0,155.055,155.055,154.9729,155.0368,14073.0
2022-07-18 13:25:00,170.01,170.01,169.9,169.96,21440.0,155.0368,155.0368,154.9365,154.9912,21440.0
2022-07-18 13:30:00,169.95,170.03,169.89,169.98,8296.0,154.9821,155.055,154.9273,155.0094,8296.0
2022-07-18 13:35:00,170.0,170.03,169.91,170.01,12252.0,155.0276,155.055,154.9456,155.0368,12252.0
2022-07-18 13:40:00,170.01,170.13,169.96,170.07,16733.0,155.0368,155.1462,154.9912,155.0915,16733.0
2022-07-18 13:45:00,170.09,170.19,170.07,170.11,11615.0,155.1097,155.2009,155.0915,155.128,11615.0
2022-07-18 13:50:00,170.1,170.27,170.1,170.16,14170.0,155.1188,155.2739,155.1188,155.1736,14170.0
2022-07-18 13:55:00,170.15,170.15,169.91,169.94,15418.0,155.1644,155.1644,154.9456,154.9729,15418.0
2022-07-18 14:00:00,169.93,170.06,169.9,170.03,21378.0,154.9638,155.0824,154.9365,155.055,21378.0
2022-07-18 14:05:00,170.03,170.16,170.01,170.13,15004.0,155.055,155.1736,155.0368,155.1462,15004.0
2022-07-18 14:10:00,170.14,170.15,170.0,170.06,13057.0,155.1553,155.1644,155.0276,155.0824,13057.0
2022-07-18 14:15:00,170.03,170.13,170.02,170.08,10070.0,155.055,155.1462,155.0459,155.1006,10070.0
2022-07-18 14:20:00,170.08,170.16,169.93,169.93,18768.0,155.1006,155.1736,154.9638,154.9638,18768.0
2022-07-18 14:25:00,169.92,169.95,169.76,169.8,12806.0,154.9547,154.9821,154.8088,154.8453,12806.0
2022-07-18 14:30:00,169.79,169.83,169.7,169.77,9489.0,154.8361,154.8726,154.7541,154.8179,9489.0
2022-07-18 14:35:00,169.78,169.94,169.78,169.89,10249.0,154.827,154.9729,154.827,154.9273,10249.0
2022-07-18 14:40:00,169.87,169.87,169.61,169.65,8966.0,154.9091,154.9091,154.672,154.7085,8966.0
2022-07-18 14:45:00,169.65,169.74,169.63,169.69,6251.0,154.7085,154.7905,154.6902,154.745,6251.0
2022-07-18 14:50:00,169.71,169.71,169.4,169.48,21940.0,154.7632,154.7632,154.4805,154.5534,21940.0
2022-07-18 14:55:00,169.47,169.52,169.4,169.42,15341.0,154.5443,154.5899,154.4805,154.4987,15341.0
2022-07-18 15:00:00,169.41,169.53,169.41,169.53,17859.0,154.4896,154.599,154.4896,154.599,17859.0
2022-07-18 15:05:00,169.52,169.59,169.5,169.57,10418.0,154.5899,154.6538,154.5717,154.6355,10418.0
2022-07-18 15:10:00,169.55,169.55,169.25,169.34,29833.0,154.6173,154.6173,154.3437,154.4258,29833.0
2022-07-18 15:15:00,169.35,169.38,169.13,169.27,12408.0,154.4349,154.4623,154.2343,154.3619,12408.0
2022-07-18 15:20:00,169.28,169.33,169.2,169.27,24417.0,154.3711,154.4167,154.2981,154.3619,24417.0
2022-07-18 15:25:00,169.27,169.27,168.95,168.97,21972.0,154.3619,154.3619,154.0701,154.0884,21972.0
2022-07-18 15:30:00,168.96,168.97,168.69,168.69,22160.0,154.0792,154.0884,153.833,153.833,22160.0
2022-07-18 15:35:00,168.68,168.73,168.35,168.39,28202.0,153.8239,153.8695,153.523,153.5594,28202.0
2022-07-18 15:40:00,168.39,168.47,168.27,168.29,34436.0,153.5594,153.6324,153.45,153.4683,34436.0
2022-07-18 15:45:00,168.27,168.28,167.96,167.99,50716.0,153.45,153.4591,153.1673,153.1947,50716.0
2022-07-18 15:50:00,167.97,168.26,167.85,168.24,85153.0,153.1764,153.4409,153.067,153.4227,85153.0
2022-07-18 15:55:00,168.22,168.43,168.09,168.3,184541.0,153.4044,153.5959,153.2859,153.4774,184541.0
2022-07-19 09:30:00,170.25,170.25,169.53,169.64,85748.0,155.2556,155.2556,154.599,154.6994,85748.0
2022-07-19 09:35:00,169.61,169.82,168.88,168.97,23135.0,154.672,154.8635,154.0063,154.0884,23135.0
2022-07-19 09:40:00,168.96,168.98,168.62,168.81,32820.0,154.0792,154.0975,153.7692,153.9425,32820.0
2022-07-19 09:45:00,168.82,169.29,168.76,169.15,48637.0,153.9516,154.3802,153.8969,154.2525,48637.0
2022-07-19 09:50:00,169.17,169.42,169.01,169.15,19350.0,154.2707,154.4987,154.1248,154.2525,19350.0
2022-07-19 09:55:00,169.19,169.19,168.75,168.97,22750.0,154.289,154.289,153.8877,154.0884,22750.0
2022-07-19 10:00:00,168.99,169.12,168.83,169.0,35864.0,154.1066,154.2252,153.9607,154.1157,35864.0
2022-07-19 10:05:00,169.09,169.47,169.04,169.3,15883.0,154.1978,154.5443,154.1522,154.3893,15883.0
2022-07-19 10:10:00,169.31,169.38,169.15,169.21,18400.0,154.3984,154.4623,154.2525,154.3072,18400.0
2022-07-19 10:15:00,169.23,169.4,169.03,169.03,19305.0,154.3255,154.4805,154.1431,154.1431,19305.0
2022-07-19 10:20:00,169.02,169.21,169.02,169.15,12474.0,154.134,154.3072,154.134,154.2525,12474.0
2022-07-19 10:25:00,169.12,169.2,168.87,169.08,13740.0,154.2252,154.2981,153.9972,154.1887,13740.0
2022-07-19 10:30:00,169.09,169.17,168.97,169.05,11208.0,154.1978,154.2707,154.0884,154.1613,11208.0
2022-07-19 10:35:00,169.01,169.29,168.96,169.2,16871.0,154.1248,154.3802,154.0792,154.2981,16871.0
2022-07-19 10:40:00,169.2,169.29,169.14,169.19,18732.0,154.2981,154.3802,154.2434,154.289,18732.0
2022-07-19 10:45:00,169.15,169.44,169.13,169.41,17052.0,154.2525,154.517,154.2343,154.4896,17052.0
2022-07-19 10:50:00,169.41,169.75,169.41,169.75,20037.0,154.4896,154.7997,154.4896,154.7997,20037.0
2022-07-19 10:55:00,169.74,169.78,169.46,169.54,22598.0,154.7905,154.827,154.5352,154.6082,22598.0
2022-07-19 11:00:00,169.55,169.72,169.52,169.72,18432.0,154.6173,154.7723,154.5899,154.7723,18432.0
2022-07-19 11:05:00,169.72,169.88,169.64,169.66,22160.0,154.7723,154.9182,154.6994,154.7176,22160.0
2022-07-19 11:10:00,169.69,169.79,169.62,169.78,13650.0,154.745,154.8361,154.6811,154.827,13650.0
2022-07-19 11:15:00,169.8,169.86,169.71,169.71,12018.0,154.8453,154.9,154.7632,154.7632,12018.0
2022-07-19 11:20:00,169.7,169.76,169.55,169.62,16659.0,154.7541,154.8088,154.6173,154.6811,16659.0
2022-07-19 11:25:00,169.66,169.81,169.65,169.75,15565.0,154.7176,154.8544,154.7085,154.7997,15565.0
2022-07-19 11:30:00,169.75,169.98,169.74,169.9,17119.0,154.7997,155.0094,154.7905,154.9365,17119.0
2022-07-19 11:35:00,169.89,169.97,169.68,169.68,11632.0,154.9273,155.0003,154.7358,154.7358,11632.0
2022-07-19 11:40:00,169.67,169.72,169.45,169.49,24266.0,154.7267,154.7723,154.5261,154.5626,24266.0
2022-07-19 11:45:00,169.47,169.49,169.33,169.37,14190.0,154.5443,154.5626,154.4167,154.4531,14190.0
2022-07-19 11:50:00,169.36,169.55,169.35,169.53,11868.0,154.444,154.6173,154.4349,154.599,11868.0
2022-07-19 11:55:00,169.55,169.66,169.53,169.63,9553.0,154.6173,154.7176,154.599,154.6902,9553.0
2022-07-19 12:00:00,169.63,169.74,169.5,169.52,32666.0,154.6902,154.7905,154.5717,154.5899,32666.0
2022-07-19 12:05:00,169.51,169.65,169.38,169.61,40675.0,154.5808,154.7085,154.4623,154.672,40675.0
2022-07-19 12:10:00,169.61,169.76,169.6,169.69,42778.0,154.672,154.8088,154.6629,154.745,42778.0
2022-07-19 12:15:00,169.69,169.74,169.62,169.71,23619.0,154.745,154.7905,154.6811,154.7632,23619.0
2022-07-19 12:20:00,169.71,169.74,169.63,169.67,12821.0,154.7632,154.7905,154.6902,154.7267,12821.0
2022-07-19 12:25:00,169.66,169.85,169.65,169.76,10473.0,154.7176,154.8909,154.7085,154.8088,10473.0
2022-07-19 12:30:00,169.77,169.99,169.75,169.98,18968.0,154.8179,155.0185,154.7997,155.0094,18968.0
2022-07-19 12:35:00,169.98,170.0,169.84,169.85,14843.0,155.0094,155.0276,154.8817,154.8909,14843.0
2022-07-19 12:40:00,169.86,169.87,169.77,169.84,19495.0,154.9,154.9091,154.8179,154.8817,19495.0
2022-07-19 12:45:00,169.81,169.88,169.73,169.81,19867.0,154.8544,154.9182,154.7814,154.8544,19867.0
2022-07-19 12:50:00,169.81,169.9,169.76,169.83,13840.0,154.8544,154.9365,154.8088,154.8726,13840.0
2022-07-19 12:55:00,169.83,169.95,169.81,169.88,8574.0,154.8726,154.9821,154.8544,154.9182,8574.0
2022-07-19 13:00:00,169.87,169.88,169.76,169.82,14688.0,154.9091,154.9182,154.8088,154.8635,14688.0
2022-07-19 13:05:00,169.81,169.85,169.72,169.78,10254.0,154.8544,154.8909,154.7723,154.827,10254.0
2022-07-19 13:10:00,169.8,169.87,169.77,169.8,16340.0,154.8453,154.9091,154.8179,154.8453,16340.0
2022-07-19 13:15:00,169.82,169.85,169.64,169.64,7842.0,154.8635,154.8909,154.6994,154.6994,7842.0
2022-07-19 13:20:00,169.67,169.7,169.58,169.59,7037.0,154.7267,154.7541,154.6446,154.6538,7037.0
2022-07-19 13:25:00,169.6,169.72,169.59,169.6,8396.0,154.6629,154.7723,154.6538,154.6629,8396.0
2022-07-19 13:30:00,169.61,169.7,169.56,169.69,8421.0,154.672,154.7541,154.6264,154.745,8421.0
2022-07-19 13:35:00,169.7,169.83,169.66,169.83,8755.0,154.7541,154.8726,154.7176,154.8726,8755.0
2022-07-19 13:40:00,169.84,169.92,169.8,169.84,6852.0,154.8817,154.9547,154.8453,154.8817,6852.0
2022-07-19 13:45:00,169.84,169.96,169.72,169.72,16325.0,154.8817,154.9912,154.7723,154.7723,16325.0
2022-07-19 13:50:00,169.71,169.73,169.51,169.51,12654.0,154.7632,154.7814,154.5808,154.5808,12654.0
2022-07-19 13:55:00,169.53,169.64,169.52,169.63,14608.0,154.599,154.6994,154.5899,154.6902,14608.0
2022-07-19 14:00:00,169.61,169.71,169.59,169.66,23811.0,154.672,154.7632,154.6538,154.7176,23811.0
2022-07-19 14:05:00,169.66,169.77,169.65,169.72,14241.0,154.7176,154.8179,154.7085,154.7723,14241.0
2022-07-19 14:10:00,169.7,169.73,169.57,169.59,12016.0,154.7541,154.7814,154.6355,154.6538,12016.0
2022-07-19 14:15:00,169.59,169.61,169.45,169.52,17045.0,154.6538,154.672,154.5261,154.5899,17045.0
2022-07-19 14:20:00,169.53,169.63,169.5,169.61,12061.0,154.599,154.6902,154.5717,154.672,12061.0
2022-07-19 14:25:00,169.62,169.67,169.56,169.67,11784.0,154.6811,154.7267,154.6264,154.7267,11784.0
2022-07-19 14:30:00,169.67,169.85,169.66,169.76,17873.0,154.7267,154.8909,154.7176,154.8088,17873.0
2022-07-19 14:35:00,169.79,169.82,169.74,169.74,8023.0,154.8361,154.8635,154.7905,154.7905,8023.0
2022-07-19 14:40:00,169.72,169.72,169.56,169.58,7827.0,154.7723,154.7723,154.6264,154.6446,7827.0
2022-07-19 14:45:00,169.58,169.6,169.34,169.42,25088.0,154.6446,154.6629,154.4258,154.4987,25088.0
2022-07-19 14:50:00,169.43,169.67,169.43,169.65,25283.0,154.5079,154.7267,154.5079,154.7085,25283.0
2022-07-19 14:55:00,169.63,169.73,169.55,169.6,10892.0,154.6902,154.7814,154.6173,154.6629,10892.0
2022-07-19 15:00:00,169.61,169.61,169.49,169.58,13987.0,154.672,154.672,154.5626,154.6446,13987.0
2022-07-19 15:05:00,169.59,169.8,169.59,169.8,20425.0,154.6538,154.8453,154.6538,154.8453,20425.0
2022-07-19 15:10:00,169.8,169.81,169.67,169.8,35501.0,154.8453,154.8544,154.7267,154.8453,35501.0
2022-07-19 15:15:00,169.8,169.84,169.73,169.77,30201.0,154.8453,154.8817,154.7814,154.8179,30201.0
2022-07-19 15:20:00,169.77,169.78,169.63,169.64,26653.0,154.8179,154.827,154.6902,154.6994,26653.0
2022-07-19 15:25:00,169.64,169.81,169.63,169.78,42631.0,154.6994,154.8544,154.6902,154.827,42631.0
2022-07-19 15:30:00,169.79,169.93,169.68,169.74,26267.0,154.8361,154.9638,154.7358,154.7905,26267.0
2022-07-19 15:35:00,169.74,169.86,169.69,169.84,26395.0,154.7905,154.9,154.745,154.8817,26395.0
2022-07-19 15:40:00,169.85,170.16,169.85,170.15,33773.0,154.8909,155.1736,154.8909,155.1644,33773.0
2022-07-19 15:45:00,170.14,170.22,170.02,170.02,51706.0,155.1553,155.2283,155.0459,155.0459,51706.0
2022-07-19 15:50:00,170.01,170.75,169.81,170.01,97620.0,155.0368,155.7116,154.8544,155.0368,97620.0
2022-07-19 15:55:00,170.02,170.15,169.93,170.02,252701.0,155.0459,155.1644,154.9638,155.0459,252701.0
2022-07-20 09:30:00,170.05,170.57,169.21,169.37,73868.0,155.0732,155.5474,154.3072,154.4531,73868.0
2022-07-20 09:35:00,169.41,169.6,169.18,169.58,21553.0,154.4896,154.6629,154.2799,154.6446,21553.0
2022-07-20 09:40:00,169.59,169.63,169.18,169.25,31565.0,154.6538,154.6902,154.2799,154.3437,31565.0
2022-07-20 09:45:00,169.27,169.31,168.67,168.75,29028.0,154.3619,154.3984,153.8148,153.8877,29028.0
2022-07-20 09:50:00,168.85,168.94,168.46,168.67,18363.0,153.9789,154.061,153.6233,153.8148,18363.0
2022-07-20 09:55:00,168.68,168.98,168.51,168.56,31465.0,153.8239,154.0975,153.6689,153.7145,31465.0
2022-07-20 10:00:00,168.57,168.92,168.55,168.74,24700.0,153.7236,154.0428,153.7054,153.8786,24700.0
2022-07-20 10:05:00,168.78,169.02,168.52,168.69,14500.0,153.9151,154.134,153.678,153.833,14500.0
2022-07-20 10:10:00,168.69,168.7,168.37,168.42,39294.0,153.833,153.8421,153.5412,153.5868,39294.0
2022-07-20 10:15:00,168.38,168.52,168.17,168.2,16610.0,153.5503,153.678,153.3588,153.3862,16610.0
2022-07-20 10:20:00,168.22,168.73,168.18,168.42,33157.0,153.4044,153.8695,153.3679,153.5868,33157.0
2022-07-20 10:25:00,168.41,168.88,168.4,168.71,17553.0,153.5777,154.0063,153.5686,153.8513,17553.0
2022-07-20 10:30:00,168.76,168.94,168.71,168.94,18005.0,153.8969,154.061,153.8513,154.061,18005.0
2022-07-20 10:35:00,168.95,168.95,168.6,168.6,7398.0,154.0701,154.0701,153.751,153.751,7398.0
2022-07-20 10:40:00,168.52,168.63,168.46,168.48,19970.0,153.678,153.7783,153.6233,153.6415,19970.0
2022-07-20 10:45:00,168.47,168.81,168.47,168.72,22655.0,153.6324,153.9425,153.6324,153.8604,22655.0
2022-07-20 10:50:00,168.7,169.06,168.66,169.0,21476.0,153.8421,154.1704,153.8057,154.1157,21476.0
2022-07-20 10:55:00,168.98,169.05,168.92,168.96,15071.0,154.0975,154.1613,154.0428,154.0792,15071.0
2022-07-20 11:00:00,168.98,169.23,168.94,169.23,10654.0,154.0975,154.3255,154.061,154.3255,10654.0
2022-07-20 11:05:00,169.25,169.33,169.02,169.07,14161.0,154.3437,154.4167,154.134,154.1796,14161.0
2022-07-20 11:10:00,169.04,169.13,168.99,169.13,8990.0,154.1522,154.2343,154.1066,154.2343,8990.0
2022-07-20 11:15:00,169.13,169.27,169.13,169.24,15584.0,154.2343,154.3619,154.2343,154.3346,15584.0
2022-07-20 11:20:00,169.24,169.26,169.02,169.05,16748.0,154.3346,154.3528,154.134,154.1613,16748.0
2022-07-20 11:25:00,169.05,169.09,168.91,169.03,23756.0,154.1613,154.1978,154.0336,154.1431,23756.0
2022-07-20 11:30:00,169.03,169.22,169.03,169.07,15224.0,154.1431,154.3163,154.1431,154.1796,15224.0
2022-07-20 11:35:00,169.09,169.15,169.03,169.1,16224.0,154.1978,154.2525,154.1431,154.2069,16224.0
2022-07-20 11:40:00,169.09,169.39,169.09,169.38,12883.0,154.1978,154.4714,154.1978,154.4623,12883.0
2022-07-20 11:45:00,169.38,169.61,169.35,169.49,19494.0,154.4623,154.672,154.4349,154.5626,19494.0
2022-07-20 11:50:00,169.47,169.57,169.42,169.56,11320.0,154.5443,154.6355,154.4987,154.6264,11320.0
2022-07-20 11:55:00,169.52,169.68,169.47,169.56,9190.0,154.5899,154.7358,154.5443,154.6264,9190.0
2022-07-20 12:00:00,169.54,169.57,169.45,169.45,4238.0,154.6082,154.6355,154.5261,154.5261,4238.0
2022-07-20 12:05:00,169.49,169.57,169.4,169.42,24761.0,154.5626,154.6355,154.4805,154.4987,24761.0
2022-07-20 12:10:00,169.41,169.47,169.29,169.3,13682.0,154.4896,154.5443,154.3802,154.3893,13682.0
2022-07-20 12:15:00,169.28,169.28,169.1,169.13,9203.0,154.3711,154.3711,154.2069,154.2343,9203.0
2022-07-20 12:20:00,169.15,169.22,169.08,169.14,10726.0,154.2525,154.3163,154.1887,154.2434,10726.0
2022-07-20 12:25:00,169.13,169.14,168.98,168.98,8228.0,154.2343,154.2434,154.0975,154.0975,8228.0
2022-07-20 12:30:00,168.99,169.14,168.94,169.12,13140.0,154.1066,154.2434,154.061,154.2252,13140.0
2022-07-20 12:35:00,169.12,169.12,168.78,168.78,6422.0,154.2252,154.2252,153.9151,153.9151,6422.0
2022-07-20 12:40:00,168.75,168.8,168.57,168.64,9156.0,153.8877,153.9333,153.7236,153.7874,9156.0
2022-07-20 12:45:00,168.62,168.64,168.25,168.25,20487.0,153.7692,153.7874,153.4318,153.4318,20487.0
2022-07-20 12:50:00,168.27,168.45,168.26,168.38,9257.0,153.45,153.6142,153.4409,153.5503,9257.0
2022-07-20 12:55:00,168.4,168.63,168.4,168.49,12734.0,153.5686,153.7783,153.5686,153.6506,12734.0
2022-07-20 13:00:00,168.47,168.63,168.31,168.35,15289.0,153.6324,153.7783,153.4865,153.523,15289.0
2022-07-20 13:05:00,168.29,168.35,168.03,168.12,23453.0,153.4683,153.523,153.2312,153.3132,23453.0
2022-07-20 13:10:00,168.12,168.12,167.9,167.96,10987.0,153.3132,153.3132,153.1126,153.1673,10987.0
2022-07-20 13:15:00,167.98,168.08,167.9,168.02,8073.0,153.1856,153.2767,153.1126,153.222,8073.0
2022-07-20 13:20:00,168.05,168.14,167.98,168.02,27842.0,153.2494,153.3315,153.1856,153.222,27842.0
2022-07-20 13:25:00,168.03,168.18,167.95,168.17,12441.0,153.2312,153.3679,153.1582,153.3588,12441.0
2022-07-20 13:30:00,168.18,168.38,168.11,168.24,11456.0,153.3679,153.5503,153.3041,153.4227,11456.0
2022-07-20 13:35:00,168.22,168.25,168.04,168.07,14368.0,153.4044,153.4318,153.2403,153.2676,14368.0
2022-07-20 13:40:00,168.07,168.18,167.8,167.84,8278.0,153.2676,153.3679,153.0214,153.0579,8278.0
2022-07-20 13:45:00,167.85,167.92,167.64,167.64,11002.0,153.067,153.1308,152.8755,152.8755,11002.0
2022-07-20 13:50:00,167.64,167.69,167.62,167.63,6994.0,152.8755,152.9211,152.8573,152.8664,6994.0
2022-07-20 13:55:00,167.65,167.66,167.46,167.46,12959.0,152.8846,152.8937,152.7114,152.7114,12959.0
2022-07-20 14:00:00,167.48,167.67,167.46,167.65,27160.0,152.7296,152.9029,152.7114,152.8846,27160.0
2022-07-20 14:05:00,167.66,167.82,167.61,167.82,12293.0,152.8937,153.0396,152.8481,153.0396,12293.0
2022-07-20 14:10:00,167.82,167.92,167.74,167.89,9943.0,153.0396,153.1308,152.9667,153.1035,9943.0
2022-07-20 14:15:00,167.89,168.09,167.81,168.09,14438.0,153.1035,153.2859,153.0305,153.2859,14438.0
2022-07-20 14:20:00,168.08,168.29,168.05,168.2,8298.0,153.2767,153.4683,153.2494,153.3862,8298.0
2022-07-20 14:25:00,168.25,168.48,168.24,168.42,10353.0,153.4318,153.6415,153.4227,153.5868,10353.0
2022-07-20 14:30:00,168.42,168.42,168.18,168.26,23382.0,153.5868,153.5868,153.3679,153.4409,23382.0
2022-07-20 14:35:00,168.25,168.31,168.12,168.3,12066.0,153.4318,153.4865,153.3132,153.4774,12066.0
2022-07-20 14:40:00,168.28,168.39,168.24,168.36,6847.0,153.4591,153.5594,153.4227,153.5321,6847.0
2022-07-20 14:45:00,168.34,168.39,168.3,168.38,8116.0,153.5138,153.5594,153.4774,153.5503,8116.0
2022-07-20 14:50:00,168.38,168.39,167.97,167.97,13639.0,153.5503,153.5594,153.1764,153.1764,13639.0
2022-07-20 14:55:00,167.95,168.25,167.87,168.25,12857.0,153.1582,153.4318,153.0852,153.4318,12857.0
2022-07-20 15:00:00,168.23,168.63,168.16,168.63,17884.0,153.4135,153.7783,153.3497,153.7783,17884.0
2022-07-20 15:05:00,168.65,168.66,168.53,168.55,12127.0,153.7965,153.8057,153.6871,153.7054,12127.0
2022-07-20 15:10:00,168.56,168.69,168.55,168.66,14649.0,153.7145,153.833,153.7054,153.8057,14649.0
2022-07-20 15:15:00,168.67,168.8,168.66,168.68,13697.0,153.8148,153.9333,153.8057,153.8239,13697.0
2022-07-20 15:20:00,168.67,168.69,168.41,168.46,13116.0,153.8148,153.833,153.5777,153.6233,13116.0
2022-07-20 15:25:00,168.48,168.61,168.48,168.56,17159.0,153.6415,153.7601,153.6415,153.7145,17159.0
2022-07-20 15:30:00,168.55,168.57,168.08,168.13,44732.0,153.7054,153.7236,153.2767,153.3223,44732.0
2022-07-20 15:35:00,168.12,168.23,168.06,168.14,24419.0,153.3132,153.4135,153.2585,153.3315,24419.0
2022-07-20 15:40:00,168.14,168.54,168.12,168.49,26649.0,153.3315,153.6962,153.3132,153.6506,26649.0
2022-07-20 15:45:00,168.48,168.61,168.36,168.5,40586.0,153.6415,153.7601,153.5321,153.6598,40586.0
2022-07-20 15:50:00,168.48,168.57,168.12,168.2,69061.0,153.6415,153.7236,153.3132,153.3862,69061.0
2022-07-20 15:55:00,168.22,168.33,168.15,168.26,174886.0,153.4044,153.5047,153.3406,153.4409,174886.0
2022-07-21 09:30:00,168.05,168.58,167.86,168.46,79641.0,153.2494,153.7327,153.0761,153.6233,79641.0
2022-07-21 09:35:00,168.38,168.7,168.17,168.56,21996.0,153.5503,153.8421,153.3588,153.7145,21996.0
2022-07-21 09:40:00,168.72,169.18,168.62,169.03,16339.0,153.8604,154.2799,153.7692,154.1431,16339.0
2022-07-21 09:45:00,168.99,169.35,168.89,168.97,23469.0,154.1066,154.4349,154.0154,154.0884,23469.0
2022-07-21 09:50:00,168.96,169.35,168.81,169.34,21158.0,154.0792,154.4349,153.9425,154.4258,21158.0
2022-07-21 09:55:00,169.35,169.41,168.85,168.97,15756.0,154.4349,154.4896,153.9789,154.0884,15756.0
2022-07-21 10:00:00,169.02,169.14,168.49,168.49,21362.0,154.134,154.2434,153.6506,153.6506,21362.0
2022-07-21 10:05:00,168.51,168.72,168.39,168.49,15348.0,153.6689,153.8604,153.5594,153.6506,15348.0
2022-07-21 10:10:00,168.44,168.67,168.36,168.48,24663.0,153.605,153.8148,153.5321,153.6415,24663.0
2022-07-21 10:15:00,168.45,168.85,168.45,168.83,31383.0,153.6142,153.9789,153.6142,153.9607,31383.0
2022-07-21 10:20:00,168.86,168.86,168.3,168.38,21108.0,153.9881,153.9881,153.4774,153.5503,21108.0
2022-07-21 10:25:00,168.38,168.58,168.35,168.55,22633.0,153.5503,153.7327,153.523,153.7054,22633.0
2022-07-21 10:30:00,168.57,168.72,168.33,168.34,22145.0,153.7236,153.8604,153.5047,153.5138,22145.0
2022-07-21 10:35:00,168.34,168.43,168.22,168.33,9456.0,153.5138,153.5959,153.4044,153.5047,9456.0
2022-07-21 10:40:00,168.29,168.32,167.96,168.03,13976.0,153.4683,153.4956,153.1673,153.2312,13976.0
2022-07-21 10:45:00,168.05,168.36,168.03,168.1,48346.0,153.2494,153.5321,153.2312,153.295,48346.0
2022-07-21 10:50:00,168.14,168.21,167.94,168.19,11119.0,153.3315,153.3953,153.1491,153.3771,11119.0
2022-07-21 10:55:00,168.14,168.35,168.14,168.33,11755.0,153.3315,153.523,153.3315,153.5047,11755.0
2022-07-21 11:00:00,168.32,168.33,168.16,168.26,13780.0,153.4956,153.5047,153.3497,153.4409,13780.0
2022-07-21 11:05:00,168.27,168.32,168.06,168.15,13894.0,153.45,153.4956,153.2585,153.3406,13894.0
2022-07-21 11:10:00,168.12,168.16,168.04,168.04,7560.0,153.3132,153.3497,153.2403,153.2403,7560.0
2022-07-21 11:15:00,168.04,168.05,167.89,167.92,15376.0,153.2403,153.2494,153.1035,153.1308,15376.0
2022-07-21 11:20:00,167.92,167.97,167.79,167.82,11220.0,153.1308,153.1764,153.0123,153.0396,11220.0
2022-07-21 11:25:00,167.8,167.87,167.76,167.84,8666.0,153.0214,153.0852,152.9849,153.0579,8666.0
2022-07-21 11:30:00,167.81,168.25,167.77,168.23,21464.0,153.0305,153.4318,152.9941,153.4135,21464.0
2022-07-21 11:35:00,168.23,168.44,168.22,168.39,9049.0,153.4135,153.605,153.4044,153.5594,9049.0
2022-07-21 11:40:00,168.46,168.46,168.3,168.38,26802.0,153.6233,153.6233,153.4774,153.5503,26802.0
2022-07-21 11:45:00,168.39,168.39,168.11,168.12,13085.0,153.5594,153.5594,153.3041,153.3132,13085.0
2022-07-21 11:50:00,168.15,168.31,168.12,168.3,6774.0,153.3406,153.4865,153.3132,153.4774,6774.0
2022-07-21 11:55:00,168.28,168.32,168.23,168.29,9711.0,153.4591,153.4956,153.4135,153.4683,9711.0
2022-07-21 12:00:00,168.28,168.46,168.24,168.46,6897.0,153.4591,153.6233,153.4227,153.6233,6897.0
2022-07-21 12:05:00,168.46,168.62,168.42,168.56,9342.0,153.6233,153.7692,153.5868,153.7145,9342.0
2022-07-21 12:10:00,168.56,168.61,168.33,168.39,6809.0,153.7145,153.7601,153.5047,153.5594,6809.0
2022-07-21 12:15:00,168.4,168.44,168.34,168.44,6449.0,153.5686,153.605,153.5138,153.605,6449.0
2022-07-21 12:20:00,168.46,168.46,168.25,168.36,5412.0,153.6233,153.6233,153.4318,153.5321,5412.0
2022-07-21 12:25:00,168.35,168.45,168.29,168.42,6483.0,153.523,153.6142,153.4683,153.5868,6483.0
2022-07-21 12:30:00,168.44,168.55,168.36,168.36,8035.0,153.605,153.7054,153.5321,153.5321,8035.0
2022-07-21 12:35:00,168.37,168.45,168.34,168.38,3590.0,153.5412,153.6142,153.5138,153.5503,3590.0
2022-07-21 12:40:00,168.4,168.47,168.39,168.41,4393.0,153.5686,153.6324,153.5594,153.5777,4393.0
2022-07-21 12:45:00,168.38,168.42,168.31,168.33,5020.0,153.5503,153.5868,153.4865,153.5047,5020.0
2022-07-21 12:50:00,168.35,168.46,168.34,168.34,4414.0,153.523,153.6233,153.5138,153.5138,4414.0
2022-07-21 12:55:00,168.36,168.39,168.32,168.32,3806.0,153.5321,153.5594,153.4956,153.4956,3806.0
2022-07-21 13:00:00,168.34,168.39,168.33,168.33,4705.0,153.5138,153.5594,153.5047,153.5047,4705.0
2022-07-21 13:05:00,168.34,168.43,168.29,168.33,6608.0,153.5138,153.5959,153.4683,153.5047,6608.0
2022-07-21 13:10:00,168.33,168.33,168.1,168.11,6717.0,153.5047,153.5047,153.295,153.3041,6717.0
2022-07-21 13:15:00,168.11,168.23,168.08,168.23,6816.0,153.3041,153.4135,153.2767,153.4135,6816.0
2022-07-21 13:20:00,168.22,168.31,168.09,168.09,10691.0,153.4044,153.4865,153.2859,153.2859,10691.0
2022-07-21 13:25:00,168.1,168.15,168.08,168.09,6366.0,153.295,153.3406,153.2767,153.2859,6366.0
2022-07-21 13:30:00,168.09,168.09,167.76,167.8,23065.0,153.2859,153.2859,152.9849,153.0214,23065.0
2022-07-21 13:35:00,167.8,168.0,167.74,167.95,13052.0,153.0214,153.2038,152.9667,153.1582,13052.0
2022-07-21 13:40:00,167.94,168.11,167.92,168.07,9856.0,153.1491,153.3041,153.1308,153.2676,9856.0
2022-07-21 13:45:00,168.08,168.08,167.88,167.88,11310.0,153.2767,153.2767,153.0944,153.0944,11310.0
2022-07-21 13:50:00,167.87,167.88,167.77,167.78,9992.0,153.0852,153.0944,152.9941,153.0032,9992.0
2022-07-21 13:55:00,167.75,167.99,167.73,167.95,13359.0,152.9758,153.1947,152.9576,153.1582,13359.0
2022-07-21 14:00:00,168.0,168.01,167.86,167.9,20242.0,153.2038,153.2129,153.0761,153.1126,20242.0
2022-07-21 14:05:00,167.91,168.13,167.87,168.04,11136.0,153.1217,153.3223,153.0852,153.2403,11136.0
2022-07-21 14:10:00,168.04,168.1,167.98,168.1,6103.0,153.2403,153.295,153.1856,153.295,6103.0
2022-07-21 14:15:00,168.08,168.11,167.86,167.86,11455.0,153.2767,153.3041,153.0761,153.0761,11455.0
2022-07-21 14:20:00,167.86,167.91,167.81,167.82,11605.0,153.0761,153.1217,153.0305,153.0396,11605.0
2022-07-21 14:25:00,167.82,167.89,167.76,167.83,17185.0,153.0396,153.1035,152.9849,153.0488,17185.0
2022-07-21 14:30:00,167.84,167.88,167.67,167.69,13408.0,153.0579,153.0944,152.9029,152.9211,13408.0
2022-07-21 14:35:00,167.67,167.78,167.58,167.77,12357.0,152.9029,153.0032,152.8208,152.9941,12357.0
2022-07-21 14:40:00,167.78,167.78,167.61,167.63,11031.0,153.0032,153.0032,152.8481,152.8664,11031.0
2022-07-21 14:45:00,167.63,167.66,167.56,167.64,9899.0,152.8664,152.8937,152.8025,152.8755,9899.0
2022-07-21 14:50:00,167.65,167.73,167.58,167.67,11522.0,152.8846,152.9576,152.8208,152.9029,11522.0
2022-07-21 14:55:00,167.69,167.89,167.67,167.83,16608.0,152.9211,153.1035,152.9029,153.0488,16608.0
2022-07-21 15:00:00,167.84,168.05,167.82,168.04,15142.0,153.0579,153.2494,153.0396,153.2403,15142.0
2022-07-21 15:05:00,168.04,168.24,167.98,168.24,12379.0,153.2403,153.4227,153.1856,153.4227,12379.0
2022-07-21 15:10:00,168.25,168.28,168.14,168.21,12212.0,153.4318,153.4591,153.3315,153.3953,12212.0
2022-07-21 15:15:00,168.18,168.23,168.08,168.21,13932.0,153.3679,153.4135,153.2767,153.3953,13932.0
2022-07-21 15:20:00,168.21,168.21,168.11,168.13,14068.0,153.3953,153.3953,153.3041,153.3223,14068.0
2022-07-21 15:25:00,168.14,168.35,168.14,168.26,13799.0,153.3315,153.523,153.3315,153.4409,13799.0
2022-07-21 15:30:00,168.25,168.28,168.13,168.28,19400.0,153.4318,153.4591,153.3223,153.4591,19400.0
2022-07-21 15:35:00,168.29,168.38,168.24,168.25,68487.0,153.4683,153.5503,153.4227,153.4318,68487.0
2022-07-21 15:40:00,168.27,168.43,168.27,168.27,20770.0,153.45,153.5959,153.45,153.45,20770.0
2022-07-21 15:45:00,168.25,168.34,168.24,168.25,49627.0,153.4318,153.5138,153.4227,153.4318,49627.0
2022-07-21 15:50:00,168.27,168.47,168.27,168.39,69297.0,153.45,153.6324,153.45,153.5594,69297.0
2022-07-21 15:55:00,168.38,168.56,168.31,168.53,127288.0,153.5503,153.7145,153.4865,153.6871,127288.0
2022-07-22 09:30:00,169.14,169.5,168.55,168.97,134925.0,154.2434,154.5717,153.7054,154.0884,134925.0
2022-07-22 09:35:00,168.98,169.57,168.92,169.52,50260.0,154.0975,154.6355,154.0428,154.5899,50260.0
2022-07-22 09:40:00,169.45,169.55,169.19,169.33,14020.0,154.5261,154.6173,154.289,154.4167,14020.0
2022-07-22 09:45:00,169.42,169.84,169.18,169.74,37873.0,154.4987,154.8817,154.2799,154.7905,37873.0
2022-07-22 09:50:00,169.69,170.1,169.62,169.82,44685.0,154.745,155.1188,154.6811,154.8635,44685.0
2022-07-22 09:55:00,169.84,170.05,169.77,169.87,42113.0,154.8817,155.0732,154.8179,154.9091,42113.0
2022-07-22 10:00:00,169.84,170.22,169.84,170.11,41882.0,154.8817,155.2283,154.8817,155.128,41882.0
2022-07-22 10:05:00,170.14,170.57,170.12,170.33,43255.0,155.1553,155.5474,155.1371,155.3286,43255.0
2022-07-22 10:10:00,170.34,170.46,170.21,170.22,19936.0,155.3377,155.4471,155.2192,155.2283,19936.0
2022-07-22 10:15:00,170.21,170.35,170.12,170.18,20585.0,155.2192,155.3468,155.1371,155.1918,20585.0
2022-07-22 10:20:00,170.16,170.2,169.93,169.96,73503.0,155.1736,155.21,154.9638,154.9912,73503.0
2022-07-22 10:25:00,170.0,170.19,169.93,170.05,54165.0,155.0276,155.2009,154.9638,155.0732,54165.0
2022-07-22 10:30:00,170.07,170.24,170.03,170.05,24449.0,155.0915,155.2465,155.055,155.0732,24449.0
2022-07-22 10:35:00,170.03,170.04,169.76,169.85,17241.0,155.055,155.0641,154.8088,154.8909,17241.0
2022-07-22 10:40:00,169.85,170.09,169.83,169.86,12527.0,154.8909,155.1097,154.8726,154.9,12527.0
2022-07-22 10:45:00,169.87,169.97,169.79,169.82,17014.0,154.9091,155.0003,154.8361,154.8635,17014.0
2022-07-22 10:50:00,169.81,170.04,169.76,170.0,14834.0,154.8544,155.0641,154.8088,155.0276,14834.0
2022-07-22 10:55:00,169.94,170.13,169.94,170.12,14002.0,154.9729,155.1462,154.9729,155.1371,14002.0
2022-07-22 11:00:00,170.09,170.1,169.73,169.79,19283.0,155.1097,155.1188,154.7814,154.8361,19283.0
2022-07-22 11:05:00,169.78,170.03,169.76,169.94,6196.0,154.827,155.055,154.8088,154.9729,6196.0
2022-07-22 11:10:00,169.92,169.97,169.78,169.86,15521.0,154.9547,155.0003,154.827,154.9,15521.0
2022-07-22 11:15:00,169.88,169.96,169.67,169.78,13898.0,154.9182,154.9912,154.7267,154.827,13898.0
2022-07-22 11:20:00,169.76,169.77,169.52,169.57,15266.0,154.8088,154.8179,154.5899,154.6355,15266.0
2022-07-22 11:25:00,169.62,169.74,169.56,169.57,8850.0,154.6811,154.7905,154.6264,154.6355,8850.0
2022-07-22 11:30:00,169.57,169.7,169.44,169.63,9161.0,154.6355,154.7541,154.517,154.6902,9161.0
2022-07-22 11:35:00,169.59,169.65,169.46,169.59,11441.0,154.6538,154.7085,154.5352,154.6538,11441.0
2022-07-22 11:40:00,169.52,169.73,169.47,169.73,10091.0,154.5899,154.7814,154.5443,154.7814,10091.0
2022-07-22 11:45:00,169.7,169.8,169.63,169.76,11401.0,154.7541,154.8453,154.6902,154.8088,11401.0
2022-07-22 11:50:00,169.76,169.86,169.68,169.8,12030.0,154.8088,154.9,154.7358,154.8453,12030.0
2022-07-22 11:55:00,169.76,169.82,169.7,169.81,11402.0,154.8088,154.8635,154.7541,154.8544,11402.0
2022-07-22 12:00:00,169.79,169.96,169.57,169.63,13750.0,154.8361,154.9912,154.6355,154.6902,13750.0
2022-07-22 12:05:00,169.67,169.73,169.59,169.64,10640.0,154.7267,154.7814,154.6538,154.6994,10640.0
2022-07-22 12:10:00,169.6,169.73,169.55,169.65,19516.0,154.6629,154.7814,154.6173,154.7085,19516.0
2022-07-22 12:15:00,169.69,169.95,169.69,169.9,24666.0,154.745,154.9821,154.745,154.9365,24666.0
2022-07-22 12:20:00,169.9,169.9,169.79,169.81,15532.0,154.9365,154.9365,154.8361,154.8544,15532.0
2022-07-22 12:25:00,169.82,169.95,169.72,169.86,29238.0,154.8635,154.9821,154.7723,154.9,29238.0
2022-07-22 12:30:00,169.84,170.02,169.76,170.0,10154.0,154.8817,155.0459,154.8088,155.0276,10154.0
2022-07-22 12:35:00,169.99,170.01,169.7,169.7,9849.0,155.0185,155.0368,154.7541,154.7541,9849.0
2022-07-22 12:40:00,169.62,169.7,169.5,169.55,13885.0,154.6811,154.7541,154.5717,154.6173,13885.0
2022-07-22 12:45:00,169.54,169.69,169.53,169.61,9756.0,154.6082,154.745,154.599,154.672,9756.0
2022-07-22 12:50:00,169.57,169.6,169.46,169.52,6415.0,154.6355,154.6629,154.5352,154.5899,6415.0
2022-07-22 12:55:00,169.49,169.56,169.41,169.47,9088.0,154.5626,154.6264,154.4896,154.5443,9088.0
2022-07-22 13:00:00,169.42,169.45,169.33,169.36,14277.0,154.4987,154.5261,154.4167,154.444,14277.0
2022-07-22 13:05:00,169.37,169.55,169.36,169.54,5715.0,154.4531,154.6173,154.444,154.6082,5715.0
2022-07-22 13:10:00,169.53,169.6,169.48,169.52,28700.0,154.599,154.6629,154.5534,154.5899,28700.0
2022-07-22 13:15:00,169.52,169.56,169.35,169.36,13116.0,154.5899,154.6264,154.4349,154.444,13116.0
2022-07-22 13:20:00,169.39,169.43,169.31,169.38,8301.0,154.4714,154.5079,154.3984,154.4623,8301.0
2022-07-22 13:25:00,169.35,169.4,169.29,169.32,10813.0,154.4349,154.4805,154.3802,154.4075,10813.0
2022-07-22 13:30:00,169.29,169.33,169.11,169.12,22277.0,154.3802,154.4167,154.216,154.2252,22277.0
2022-07-22 13:35:00,169.11,169.14,169.03,169.12,10922.0,154.216,154.2434,154.1431,154.2252,10922.0
2022-07-22 13:40:00,169.13,169.13,168.88,168.98,21393.0,154.2343,154.2343,154.0063,154.0975,21393.0
2022-07-22 13:45:00,168.97,169.0,168.86,168.88,115392.0,154.0884,154.1157,153.9881,154.0063,115392.0
2022-07-22 13:50:00,168.86,168.92,168.78,168.9,19700.0,153.9881,154.0428,153.9151,154.0245,19700.0
2022-07-22 13:55:00,168.9,169.07,168.9,169.0,11256.0,154.0245,154.1796,154.0245,154.1157,11256.0
2022-07-22 14:00:00,169.02,169.07,168.78,168.86,23161.0,154.134,154.1796,153.9151,153.9881,23161.0
2022-07-22 14:05:00,168.84,168.92,168.73,168.78,11576.0,153.9698,154.0428,153.8695,153.9151,11576.0
2022-07-22 14:10:00,168.78,168.81,168.65,168.71,33552.0,153.9151,153.9425,153.7965,153.8513,33552.0
2022-07-22 14:15:00,168.71,168.82,168.69,168.81,12331.0,153.8513,153.9516,153.833,153.9425,12331.0
2022-07-22 14:20:00,168.81,168.82,168.71,168.73,15198.0,153.9425,153.9516,153.8513,153.8695,15198.0
2022-07-22 14:25:00,168.74,168.81,168.68,168.75,15908.0,153.8786,153.9425,153.8239,153.8877,15908.0
2022-07-22 14:30:00,168.72,168.85,168.57,168.78,18491.0,153.8604,153.9789,153.7236,153.9151,18491.0
2022-07-22 14:35:00,168.8,168.86,168.69,168.72,7260.0,153.9333,153.9881,153.833,153.8604,7260.0
2022-07-22 14:40:00,168.7,168.71,168.5,168.51,15353.0,153.8421,153.8513,153.6598,153.6689,15353.0
2022-07-22 14:45:00,168.51,168.6,168.49,168.57,14433.0,153.6689,153.751,153.6506,153.7236,14433.0
2022-07-22 14:50:00,168.56,168.66,168.52,168.65,13209.0,153.7145,153.8057,153.678,153.7965,13209.0
2022-07-22 14:55:00,168.64,168.84,168.62,168.75,22080.0,153.7874,153.9698,153.7692,153.8877,22080.0
2022-07-22 15:00:00,168.73,168.9,168.66,168.85,16112.0,153.8695,154.0245,153.8057,153.9789,16112.0
2022-07-22 15:05:00,168.82,168.89,168.71,168.78,11748.0,153.9516,154.0154,153.8513,153.9151,11748.0
2022-07-22 15:10:00,168.78,169.1,168.74,169.09,23443.0,153.9151,154.2069,153.8786,154.1978,23443.0
2022-07-22 15:15:00,169.08,169.08,168.76,168.76,17227.0,154.1887,154.1887,153.8969,153.8969,17227.0
2022-07-22 15:20:00,168.78,168.97,168.76,168.96,21736.0,153.9151,154.0884,153.8969,154.0792,21736.0
2022-07-22 15:25:00,168.96,168.98,168.77,168.98,19320.0,154.0792,154.0975,153.906,154.0975,19320.0
2022-07-22 15:30:00,168.99,169.15,168.91,169.0,28428.0,154.1066,154.2525,154.0336,154.1157,28428.0
2022-07-22 15:35:00,168.96,169.08,168.91,168.98,29407.0,154.0792,154.1887,154.0336,154.0975,29407.0
2022-07-22 15:40:00,169.02,169.15,168.99,169.04,27153.0,154.134,154.2525,154.1066,154.1522,27153.0
2022-07-22 15:45:00,169.0,169.11,168.86,168.97,39295.0,154.1157,154.216,153.9881,154.0884,39295.0
2022-07-22 15:50:00,169.0,169.29,168.93,169.13,74685.0,154.1157,154.3802,154.0519,154.2343,74685.0
2022-07-22 15:55:00,169.2,169.64,169.19,169.62,171531.0,154.2981,154.6994,154.289,154.6811,171531.0
2022-07-25 09:30:00,170.31,170.31,169.75,170.13,151281.0,155.3103,155.3103,154.7997,155.1462,151281.0
2022-07-25 09:35:00,170.14,170.26,169.82,169.89,69326.0,155.1553,155.2647,154.8635,154.9273,69326.0
2022-07-25 09:40:00,169.89,169.92,169.34,169.44,24945.0,154.9273,154.9547,154.4258,154.517,24945.0
2022-07-25 09:45:00,169.46,169.53,169.2,169.47,14970.0,154.5352,154.599,154.2981,154.5443,14970.0
2022-07-25 09:50:00,169.45,169.83,169.41,169.65,29014.0,154.5261,154.8726,154.4896,154.7085,29014.0
2022-07-25 09:55:00,169.68,169.79,169.54,169.63,17754.0,154.7358,154.8361,154.6082,154.6902,17754.0
2022-07-25 10:00:00,169.69,169.96,169.61,169.93,15718.0,154.745,154.9912,154.672,154.9638,15718.0
2022-07-25 10:05:00,169.9,169.95,169.68,169.72,17506.0,154.9365,154.9821,154.7358,154.7723,17506.0
2022-07-25 10:10:00,169.72,169.82,169.61,169.74,9156.0,154.7723,154.8635,154.672,154.7905,9156.0
2022-07-25 10:15:00,169.72,169.74,169.56,169.68,10187.0,154.7723,154.7905,154.6264,154.7358,10187.0
2022-07-25 10:20:00,169.66,169.78,169.65,169.66,11992.0,154.7176,154.827,154.7085,154.7176,11992.0
2022-07-25 10:25:00,169.66,169.85,169.46,169.76,29707.0,154.7176,154.8909,154.5352,154.8088,29707.0
2022-07-25 10:30:00,169.76,169.76,169.37,169.48,17872.0,154.8088,154.8088,154.4531,154.5534,17872.0
2022-07-25 10:35:00,169.45,169.72,169.44,169.69,13013.0,154.5261,154.7723,154.517,154.745,13013.0
2022-07-25 10:40:00,169.7,169.91,169.62,169.85,26424.0,154.7541,154.9456,154.6811,154.8909,26424.0
2022-07-25 10:45:00,169.87,170.24,169.85,170.24,9407.0,154.9091,155.2465,154.8909,155.2465,9407.0
2022-07-25 10:50:00,170.23,170.25,170.15,170.18,16339.0,155.2374,155.2556,155.1644,155.1918,16339.0
2022-07-25 10:55:00,170.19,170.32,170.09,170.14,51612.0,155.2009,155.3195,155.1097,155.1553,51612.0
2022-07-25 11:00:00,170.15,170.4,170.11,170.35,15500.0,155.1644,155.3924,155.128,155.3468,15500.0
2022-07-25 11:05:00,170.34,170.62,170.31,170.56,16714.0,155.3377,155.593,155.3103,155.5383,16714.0
2022-07-25 11:10:00,170.56,170.64,170.42,170.42,25782.0,155.5383,155.6113,155.4107,155.4107,25782.0
2022-07-25 11:15:00,170.38,170.46,170.28,170.43,9604.0,155.3742,155.4471,155.283,155.4198,9604.0
2022-07-25 11:20:00,170.44,170.57,170.42,170.43,8599.0,155.4289,155.5474,155.4107,155.4198,8599.0
2022-07-25 11:25:00,170.44,170.61,170.44,170.59,15457.0,155.4289,155.5839,155.4289,155.5657,15457.0
2022-07-25 11:30:00,170.61,170.8,170.61,170.69,19401.0,155.5839,155.7572,155.5839,155.6569,19401.0
2022-07-25 11:35:00,170.71,170.77,170.63,170.67,7542.0,155.6751,155.7298,155.6022,155.6386,7542.0
2022-07-25 11:40:00,170.65,170.66,170.48,170.51,10409.0,155.6204,155.6295,155.4654,155.4927,10409.0
2022-07-25 11:45:00,170.48,170.56,170.46,170.49,6249.0,155.4654,155.5383,155.4471,155.4745,6249.0
2022-07-25 11:50:00,170.5,170.51,170.4,170.5,7355.0,155.4836,155.4927,155.3924,155.4836,7355.0
2022-07-25 11:55:00,170.49,170.55,170.47,170.53,5834.0,155.4745,155.5292,155.4563,155.511,5834.0
2022-07-25 12:00:00,170.54,170.66,170.5,170.66,15933.0,155.5201,155.6295,155.4836,155.6295,15933.0
2022-07-25 12:05:00,170.66,170.79,170.61,170.61,12217.0,155.6295,155.7481,155.5839,155.5839,12217.0
2022-07-25 12:10:00,170.59,170.66,170.43,170.44,18464.0,155.5657,155.6295,155.4198,155.4289,18464.0
2022-07-25 12:15:00,170.46,170.46,170.28,170.29,13772.0,155.4471,155.4471,155.283,155.2921,13772.0
2022-07-25 12:20:00,170.28,170.36,170.25,170.31,7402.0,155.283,155.3559,155.2556,155.3103,7402.0
2022-07-25 12:25:00,170.32,170.47,170.32,170.46,4889.0,155.3195,155.4563,155.3195,155.4471,4889.0
2022-07-25 12:30:00,170.49,170.79,170.48,170.78,14244.0,155.4745,155.7481,155.4654,155.739,14244.0
2022-07-25 12:35:00,170.82,170.86,170.66,170.68,8045.0,155.7754,155.8119,155.6295,155.6478,8045.0
2022-07-25 12:40:00,170.67,170.75,170.61,170.61,11362.0,155.6386,155.7116,155.5839,155.5839,11362.0
2022-07-25 12:45:00,170.65,170.79,170.58,170.7,12115.0,155.6204,155.7481,155.5566,155.666,12115.0
2022-07-25 12:50:00,170.68,170.69,170.54,170.64,5190.0,155.6478,155.6569,155.5201,155.6113,5190.0
2022-07-25 12:55:00,170.61,170.62,170.46,170.48,9357.0,155.5839,155.593,155.4471,155.4654,9357.0
2022-07-25 13:00:00,170.47,170.6,170.45,170.54,5411.0,155.4563,155.5748,155.438,155.5201,5411.0
2022-07-25 13:05:00,170.55,170.72,170.54,170.69,7147.0,155.5292,155.6842,155.5201,155.6569,7147.0
2022-07-25 13:10:00,170.7,170.72,170.55,170.56,4853.0,155.666,155.6842,155.5292,155.5383,4853.0
2022-07-25 13:15:00,170.56,170.59,170.52,170.59,4185.0,155.5383,155.5657,155.5019,155.5657,4185.0
2022-07-25 13:20:00,170.61,170.67,170.56,170.67,9490.0,155.5839,155.6386,155.5383,155.6386,9490.0
2022-07-25 13:25:00,170.65,170.67,170.59,170.61,9635.0,155.6204,155.6386,155.5657,155.5839,9635.0
2022-07-25 13:30:00,170.6,170.65,170.59,170.65,80243.0,155.5748,155.6204,155.5657,155.6204,80243.0
2022-07-25 13:35:00,170.65,170.65,170.38,170.38,42381.0,155.6204,155.6204,155.3742,155.3742,42381.0
2022-07-25 13:40:00,170.37,170.43,170.3,170.41,26400.0,155.3651,155.4198,155.3012,155.4015,26400.0
2022-07-25 13:45:00,170.4,170.47,170.37,170.4,13337.0,155.3924,155.4563,155.3651,155.3924,13337.0
2022-07-25 13:50:00,170.38,170.43,170.28,170.34,21880.0,155.3742,155.4198,155.283,155.3377,21880.0
2022-07-25 13:55:00,170.35,170.36,170.22,170.22,9697.0,155.3468,155.3559,155.2283,155.2283,9697.0
2022-07-25 14:00:00,170.21,170.25,170.11,170.11,8051.0,155.2192,155.2556,155.128,155.128,8051.0
2022-07-25 14:05:00,170.11,170.14,169.95,169.98,56454.0,155.128,155.1553,154.9821,155.0094,56454.0
2022-07-25 14:10:00,170.0,170.1,169.96,169.96,10352.0,155.0276,155.1188,154.9912,154.9912,10352.0
2022-07-25 14:15:00,169.97,169.99,169.76,169.79,8644.0,155.0003,155.0185,154.8088,154.8361,8644.0
2022-07-25 14:20:00,169.79,169.81,169.72,169.72,8890.0,154.8361,154.8544,154.7723,154.7723,8890.0
2022-07-25 14:25:00,169.72,169.74,169.6,169.61,11409.0,154.7723,154.7905,154.6629,154.672,11409.0
2022-07-25 14:30:00,169.62,169.65,169.5,169.54,13806.0,154.6811,154.7085,154.5717,154.6082,13806.0
2022-07-25 14:35:00,169.56,169.68,169.5,169.54,14218.0,154.6264,154.7358,154.5717,154.6082,14218.0
2022-07-25 14:40:00,169.55,169.66,169.54,169.6,11057.0,154.6173,154.7176,154.6082,154.6629,11057.0
2022-07-25 14:45:00,169.61,169.61,169.41,169.51,11492.0,154.672,154.672,154.4896,154.5808,11492.0
2022-07-25 14:50:00,169.5,169.54,169.42,169.49,10700.0,154.5717,154.6082,154.4987,154.5626,10700.0
2022-07-25 14:55:00,169.49,169.58,169.42,169.45,14232.0,154.5626,154.6446,154.4987,154.5261,14232.0
2022-07-25 15:00:00,169.42,169.56,169.4,169.42,11868.0,154.4987,154.6264,154.4805,154.4987,11868.0
2022-07-25 15:05:00,169.42,169.45,169.25,169.36,15672.0,154.4987,154.5261,154.3437,154.444,15672.0
2022-07-25 15:10:00,169.37,169.41,169.25,169.25,17953.0,154.4531,154.4896,154.3437,154.3437,17953.0
2022-07-25 15:15:00,169.25,169.36,169.19,169.29,21151.0,154.3437,154.444,154.289,154.3802,21151.0
2022-07-25 15:20:00,169.27,169.29,169.22,169.26,15800.0,154.3619,154.3802,154.3163,154.3528,15800.0
2022-07-25 15:25:00,169.25,169.25,169.08,169.1,19906.0,154.3437,154.3437,154.1887,154.2069,19906.0
2022-07-25 15:30:00,169.1,169.19,169.04,169.1,25409.0,154.2069,154.289,154.1522,154.2069,25409.0
2022-07-25 15:35:00,169.12,169.44,169.12,169.44,26255.0,154.2252,154.517,154.2252,154.517,26255.0
2022-07-25 15:40:00,169.44,169.47,169.23,169.31,23571.0,154.517,154.5443,154.3255,154.3984,23571.0
2022-07-25 15:45:00,169.31,169.48,169.25,169.48,29505.0,154.3984,154.5534,154.3437,154.5534,29505.0
2022-07-25 15:50:00,169.49,169.88,169.4,169.82,52188.0,154.5626,154.9182,154.4805,154.8635,52188.0
2022-07-25 15:55:00,169.81,169.96,169.75,169.89,139582.0,154.8544,154.9912,154.7997,154.9273,139582.0
2022-07-26 09:30:00,170.57,170.57,169.69,170.02,161754.0,155.5474,155.5474,154.745,155.0459,161754.0
2022-07-26 09:35:00,170.02,170.43,169.24,169.51,48426.0,155.0459,155.4198,154.3346,154.5808,48426.0
2022-07-26 09:40:00,169.56,170.15,169.52,169.83,48257.0,154.6264,155.1644,154.5899,154.8726,48257.0
2022-07-26 09:45:00,169.85,170.15,169.84,169.98,77826.0,154.8909,155.1644,154.8817,155.0094,77826.0
2022-07-26 09:50:00,169.98,169.99,169.65,169.99,43960.0,155.0094,155.0185,154.7085,155.0185,43960.0
2022-07-26 09:55:00,169.96,169.96,169.55,169.84,41547.0,154.9912,154.9912,154.6173,154.8817,41547.0
2022-07-26 10:00:00,169.82,170.24,169.64,170.09,54965.0,154.8635,155.2465,154.6994,155.1097,54965.0
2022-07-26 10:05:00,170.14,170.25,170.07,170.18,30654.0,155.1553,155.2556,155.0915,155.1918,30654.0
2022-07-26 10:10:00,170.12,170.33,170.03,170.28,15966.0,155.1371,155.3286,155.055,155.283,15966.0
2022-07-26 10:15:00,170.3,170.74,170.23,170.74,26900.0,155.3012,155.7025,155.2374,155.7025,26900.0
2022-07-26 10:20:00,170.78,170.82,170.42,170.49,22487.0,155.739,155.7754,155.4107,155.4745,22487.0
2022-07-26 10:25:00,170.5,170.68,170.38,170.47,14201.0,155.4836,155.6478,155.3742,155.4563,14201.0
2022-07-26 10:30:00,170.48,170.53,170.31,170.43,19873.0,155.4654,155.511,155.3103,155.4198,19873.0
2022-07-26 10:35:00,170.43,170.49,170.18,170.18,18892.0,155.4198,155.4745,155.1918,155.1918,18892.0
2022-07-26 10:40:00,170.19,170.4,170.16,170.26,26026.0,155.2009,155.3924,155.1736,155.2647,26026.0
2022-07-26 10:45:00,170.26,170.35,169.88,169.92,15391.0,155.2647,155.3468,154.9182,154.9547,15391.0
2022-07-26 10:50:00,169.91,169.91,169.61,169.64,13086.0,154.9456,154.9456,154.672,154.6994,13086.0
2022-07-26 10:55:00,169.64,169.82,169.62,169.8,11313.0,154.6994,154.8635,154.6811,154.8453,11313.0
2022-07-26 11:00:00,169.83,169.9,169.74,169.82,18697.0,154.8726,154.9365,154.7905,154.8635,18697.0
2022-07-26 11:05:00,169.8,169.85,169.75,169.81,15262.0,154.8453,154.8909,154.7997,154.8544,15262.0
2022-07-26 11:10:00,169.8,169.82,169.5,169.6,12768.0,154.8453,154.8635,154.5717,154.6629,12768.0
2022-07-26 11:15:00,169.6,169.75,169.59,169.6,10603.0,154.6629,154.7997,154.6538,154.6629,10603.0
2022-07-26 11:20:00,169.58,169.73,169.5,169.58,17968.0,154.6446,154.7814,154.5717,154.6446,17968.0
2022-07-26 11:25:00,169.6,169.81,169.6,169.71,10143.0,154.6629,154.8544,154.6629,154.7632,10143.0
2022-07-26 11:30:00,169.72,169.8,169.65,169.77,8937.0,154.7723,154.8453,154.7085,154.8179,8937.0
2022-07-26 11:35:00,169.77,169.88,169.72,169.76,16805.0,154.8179,154.9182,154.7723,154.8088,16805.0
2022-07-26 11:40:00,169.8,169.88,169.77,169.88,7542.0,154.8453,154.9182,154.8179,154.9182,7542.0
2022-07-26 11:45:00,169.83,170.07,169.83,170.05,9942.0,154.8726,155.0915,154.8726,155.0732,9942.0
2022-07-26 11:50:00,170.04,170.16,169.95,170.09,15874.0,155.0641,155.1736,154.9821,155.1097,15874.0
2022-07-26 11:55:00,170.09,170.31,170.09,170.15,15436.0,155.1097,155.3103,155.1097,155.1644,15436.0
2022-07-26 12:00:00,170.16,170.37,170.16,170.32,15683.0,155.1736,155.3651,155.1736,155.3195,15683.0
2022-07-26 12:05:00,170.33,170.42,170.31,170.42,11334.0,155.3286,155.4107,155.3103,155.4107,11334.0
2022-07-26 12:10:00,170.42,170.45,170.38,170.45,9993.0,155.4107,155.438,155.3742,155.438,9993.0
2022-07-26 12:15:00,170.45,170.62,170.45,170.56,16486.0,155.438,155.593,155.438,155.5383,16486.0
2022-07-26 12:20:00,170.58,170.71,170.47,170.71,13022.0,155.5566,155.6751,155.4563,155.6751,13022.0
2022-07-26 12:25:00,170.71,170.8,170.65,170.78,14261.0,155.6751,155.7572,155.6204,155.739,14261.0
2022-07-26 12:30:00,170.78,170.98,170.78,170.97,10884.0,155.739,155.9213,155.739,155.9122,10884.0
2022-07-26 12:35:00,170.97,171.05,170.95,170.97,12894.0,155.9122,155.9852,155.894,155.9122,12894.0
2022-07-26 12:40:00,170.96,170.97,170.77,170.84,11722.0,155.9031,155.9122,155.7298,155.7937,11722.0
2022-07-26 12:45:00,170.87,171.02,170.8,170.98,14359.0,155.821,155.9578,155.7572,155.9213,14359.0
2022-07-26 12:50:00,170.97,171.09,170.96,171.09,13143.0,155.9122,156.0216,155.9031,156.0216,13143.0
2022-07-26 12:55:00,171.09,171.24,170.99,171.21,16057.0,156.0216,156.1584,155.9305,156.1311,16057.0
2022-07-26 13:00:00,171.24,171.4,171.24,171.31,15177.0,156.1584,156.3043,156.1584,156.2223,15177.0
2022-07-26 13:05:00,171.31,171.57,171.31,171.57,4342.0,156.2223,156.4594,156.2223,156.4594,4342.0
2022-07-26 13:10:00,171.59,171.69,171.49,171.52,12984.0,156.4776,156.5688,156.3864,156.4138,12984.0
2022-07-26 13:15:00,171.56,171.59,171.5,171.52,5731.0,156.4503,156.4776,156.3955,156.4138,5731.0
2022-07-26 13:20:00,171.52,171.69,171.43,171.67,9720.0,156.4138,156.5688,156.3317,156.5506,9720.0
2022-07-26 13:25:00,171.69,171.8,171.61,171.78,11615.0,156.5688,156.6691,156.4959,156.6509,11615.0
2022-07-26 13:30:00,171.79,171.85,171.58,171.66,8530.0,156.66,156.7147,156.4685,156.5414,8530.0
2022-07-26 13:35:00,171.67,171.74,171.62,171.66,5894.0,156.5506,156.6144,156.505,156.5414,5894.0
2022-07-26 13:40:00,171.65,171.68,171.55,171.64,14105.0,156.5323,156.5597,156.4411,156.5232,14105.0
2022-07-26 13:45:00,171.66,171.68,171.51,171.53,9788.0,156.5414,156.5597,156.4047,156.4229,9788.0
2022-07-26 13:50:00,171.53,171.69,171.52,171.63,12056.0,156.4229,156.5688,156.4138,156.5141,12056.0
2022-07-26 13:55:00,171.65,171.65,171.48,171.48,10578.0,156.5323,156.5323,156.3773,156.3773,10578.0
2022-07-26 14:00:00,171.48,171.72,171.48,171.72,14000.0,156.3773,156.5962,156.3773,156.5962,14000.0
2022-07-26 14:05:00,171.7,171.85,171.51,171.56,20702.0,156.5779,156.7147,156.4047,156.4503,20702.0
2022-07-26 14:10:00,171.59,171.63,171.44,171.61,9488.0,156.4776,156.5141,156.3408,156.4959,9488.0
2022-07-26 14:15:00,171.61,171.72,171.59,171.63,7094.0,156.4959,156.5962,156.4776,156.5141,7094.0
2022-07-26 14:20:00,171.6,171.74,171.56,171.7,15393.0,156.4867,156.6144,156.4503,156.5779,15393.0
2022-07-26 14:25:00,171.7,171.71,171.56,171.56,8810.0,156.5779,156.587,156.4503,156.4503,8810.0
2022-07-26 14:30:00,171.6,171.6,171.4,171.47,11998.0,156.4867,156.4867,156.3043,156.3682,11998.0
2022-07-26 14:35:00,171.47,171.57,171.45,171.5,11573.0,156.3682,156.4594,156.3499,156.3955,11573.0
2022-07-26 14:40:00,171.52,171.57,171.46,171.57,17266.0,156.4138,156.4594,156.3591,156.4594,17266.0
2022-07-26 14:45:00,171.54,171.62,171.49,171.6,7176.0,156.432,156.505,156.3864,156.4867,7176.0
2022-07-26 14:50:00,171.58,171.68,171.51,171.58,8834.0,156.4685,156.5597,156.4047,156.4685,8834.0
2022-07-26 14:55:00,171.57,171.63,171.5,171.59,12176.0,156.4594,156.5141,156.3955,156.4776,12176.0
2022-07-26 15:00:00,171.6,171.69,171.48,171.52,12359.0,156.4867,156.5688,156.3773,156.4138,12359.0
2022-07-26 15:05:00,171.52,171.55,171.17,171.21,19477.0,156.4138,156.4411,156.0946,156.1311,19477.0
2022-07-26 15:10:00,171.21,171.52,171.19,171.46,18570.0,156.1311,156.4138,156.1128,156.3591,18570.0
2022-07-26 15:15:00,171.44,171.59,171.43,171.46,17612.0,156.3408,156.4776,156.3317,156.3591,17612.0
2022-07-26 15:20:00,171.47,171.52,171.27,171.35,25034.0,156.3682,156.4138,156.1858,156.2588,25034.0
2022-07-26 15:25:00,171.36,171.54,171.31,171.53,22442.0,156.2679,156.432,156.2223,156.4229,22442.0
2022-07-26 15:30:00,171.55,171.66,171.45,171.6,32219.0,156.4411,156.5414,156.3499,156.4867,32219.0
2022-07-26 15:35:00,171.61,171.7,171.52,171.7,18316.0,156.4959,156.5779,156.4138,156.5779,18316.0
2022-07-26 15:40:00,171.71,171.74,171.48,171.49,26996.0,156.587,156.6144,156.3773,156.3864,26996.0
2022-07-26 15:45:00,171.5,171.52,171.32,171.48,33192.0,156.3955,156.4138,156.2314,156.3773,33192.0
2022-07-26 15:50:00,171.5,171.85,171.37,171.85,64205.0,156.3955,156.7147,156.277,156.7147,64205.0
2022-07-26 15:55:00,171.86,171.99,171.74,171.83,198294.0,156.7238,156.8424,156.6144,156.6965,198294.0
2022-07-27 09:30:00,170.48,171.66,170.42,170.62,146606.0,155.4654,156.5414,155.4107,155.593,146606.0
2022-07-27 09:35:00,170.61,170.8,170.36,170.66,32930.0,155.5839,155.7572,155.3559,155.6295,32930.0
2022-07-27 09:40:00,170.68,171.0,170.64,170.64,19243.0,155.6478,155.9396,155.6113,155.6113,19243.0
2022-07-27 09:45:00,170.64,170.7,170.13,170.51,22101.0,155.6113,155.666,155.1462,155.4927,22101.0
2022-07-27 09:50:00,170.58,170.7,170.42,170.42,24155.0,155.5566,155.666,155.4107,155.4107,24155.0
2022-07-27 09:55:00,170.35,170.35,169.93,170.14,29795.0,155.3468,155.3468,154.9638,155.1553,29795.0
2022-07-27 10:00:00,170.16,170.24,169.73,170.07,30956.0,155.1736,155.2465,154.7814,155.0915,30956.0
2022-07-27 10:05:00,170.05,170.05,169.44,169.44,28140.0,155.0732,155.0732,154.517,154.517,28140.0
2022-07-27 10:10:00,169.46,169.65,169.41,169.54,15881.0,154.5352,154.7085,154.4896,154.6082,15881.0
2022-07-27 10:15:00,169.59,169.74,169.32,169.32,26496.0,154.6538,154.7905,154.4075,154.4075,26496.0
2022-07-27 10:20:00,169.36,169.56,169.28,169.46,13097.0,154.444,154.6264,154.3711,154.5352,13097.0
2022-07-27 10:25:00,169.49,169.53,169.4,169.46,9645.0,154.5626,154.599,154.4805,154.5352,9645.0
2022-07-27 10:30:00,169.41,169.41,169.06,169.32,10436.0,154.4896,154.4896,154.1704,154.4075,10436.0
2022-07-27 10:35:00,169.36,169.4,169.22,169.24,12388.0,154.444,154.4805,154.3163,154.3346,12388.0
2022-07-27 10:40:00,169.19,169.38,169.13,169.36,12631.0,154.289,154.4623,154.2343,154.444,12631.0
2022-07-27 10:45:00,169.39,169.58,169.33,169.34,16052.0,154.4714,154.6446,154.4167,154.4258,16052.0
2022-07-27 10:50:00,169.32,169.34,169.22,169.26,14365.0,154.4075,154.4258,154.3163,154.3528,14365.0
2022-07-27 10:55:00,169.28,169.38,169.16,169.38,17114.0,154.3711,154.4623,154.2616,154.4623,17114.0
2022-07-27 11:00:00,169.4,169.88,169.36,169.76,18569.0,154.4805,154.9182,154.444,154.8088,18569.0
2022-07-27 11:05:00,169.74,169.8,169.61,169.67,24422.0,154.7905,154.8453,154.672,154.7267,24422.0
2022-07-27 11:10:00,169.62,169.73,169.57,169.57,9086.0,154.6811,154.7814,154.6355,154.6355,9086.0
2022-07-27 11:15:00,169.61,169.72,169.61,169.7,10981.0,154.672,154.7723,154.672,154.7541,10981.0
2022-07-27 11:20:00,169.71,169.83,169.64,169.78,12893.0,154.7632,154.8726,154.6994,154.827,12893.0
2022-07-27 11:25:00,169.78,169.95,169.7,169.95,14159.0,154.827,154.9821,154.7541,154.9821,14159.0
2022-07-27 11:30:00,169.94,170.1,169.9,169.93,16695.0,154.9729,155.1188,154.9365,154.9638,16695.0
2022-07-27 11:35:00,169.91,169.91,169.76,169.77,12021.0,154.9456,154.9456,154.8088,154.8179,12021.0
2022-07-27 11:40:00,169.77,169.8,169.56,169.59,10699.0,154.8179,154.8453,154.6264,154.6538,10699.0
2022-07-27 11:45:00,169.6,169.63,169.48,169.62,19437.0,154.6629,154.6902,154.5534,154.6811,19437.0
2022-07-27 11:50:00,169.66,169.79,169.58,169.61,12406.0,154.7176,154.8361,154.6446,154.672,12406.0
2022-07-27 11:55:00,169.59,169.76,169.57,169.58,16663.0,154.6538,154.8088,154.6355,154.6446,16663.0
2022-07-27 12:00:00,169.56,169.66,169.53,169.66,12656.0,154.6264,154.7176,154.599,154.7176,12656.0
2022-07-27 12:05:00,169.67,169.71,169.54,169.6,13522.0,154.7267,154.7632,154.6082,154.6629,13522.0
2022-07-27 12:10:00,169.58,169.64,169.52,169.52,9269.0,154.6446,154.6994,154.5899,154.5899,9269.0
2022-07-27 12:15:00,169.52,169.56,169.45,169.5,5391.0,154.5899,154.6264,154.5261,154.5717,5391.0
2022-07-27 12:20:00,169.5,169.52,169.38,169.47,6951.0,154.5717,154.5899,154.4623,154.5443,6951.0
2022-07-27 12:25:00,169.46,169.61,169.45,169.59,24030.0,154.5352,154.672,154.5261,154.6538,24030.0
2022-07-27 12:30:00,169.6,169.67,169.54,169.56,6973.0,154.6629,154.7267,154.6082,154.6264,6973.0
2022-07-27 12:35:00,169.52,169.56,169.45,169.53,8478.0,154.5899,154.6264,154.5261,154.599,8478.0
2022-07-27 12:40:00,169.54,169.58,169.52,169.57,6378.0,154.6082,154.6446,154.5899,154.6355,6378.0
2022-07-27 12:45:00,169.57,169.63,169.55,169.55,6817.0,154.6355,154.6902,154.6173,154.6173,6817.0
2022-07-27 12:50:00,169.57,169.77,169.56,169.74,10626.0,154.6355,154.8179,154.6264,154.7905,10626.0
2022-07-27 12:55:00,169.73,169.74,169.57,169.57,7659.0,154.7814,154.7905,154.6355,154.6355,7659.0
2022-07-27 13:00:00,169.54,169.61,169.53,169.59,6298.0,154.6082,154.672,154.599,154.6538,6298.0
2022-07-27 13:05:00,169.59,169.85,169.56,169.84,9821.0,154.6538,154.8909,154.6264,154.8817,9821.0
2022-07-27 13:10:00,169.84,169.87,169.7,169.73,12336.0,154.8817,154.9091,154.7541,154.7814,12336.0
2022-07-27 13:15:00,169.73,169.75,169.59,169.6,7858.0,154.7814,154.7997,154.6538,154.6629,7858.0
2022-07-27 13:20:00,169.59,169.82,169.59,169.79,7552.0,154.6538,154.8635,154.6538,154.8361,7552.0
2022-07-27 13:25:00,169.77,169.88,169.71,169.85,5862.0,154.8179,154.9182,154.7632,154.8909,5862.0
2022-07-27 13:30:00,169.87,169.89,169.79,169.85,6660.0,154.9091,154.9273,154.8361,154.8909,6660.0
2022-07-27 13:35:00,169.82,169.9,169.73,169.73,6655.0,154.8635,154.9365,154.7814,154.7814,6655.0
2022-07-27 13:40:00,169.71,169.83,169.71,169.81,6511.0,154.7632,154.8726,154.7632,154.8544,6511.0
2022-07-27 13:45:00,169.8,169.85,169.73,169.8,5861.0,154.8453,154.8909,154.7814,154.8453,5861.0
2022-07-27 13:50:00,169.83,169.85,169.72,169.83,10134.0,154.8726,154.8909,154.7723,154.8726,10134.0
2022-07-27 13:55:00,169.85,169.94,169.79,169.9,13351.0,154.8909,154.9729,154.8361,154.9365,13351.0
2022-07-27 14:00:00,170.0,170.08,169.75,169.82,19289.0,155.0276,155.1006,154.7997,154.8635,19289.0
2022-07-27 14:05:00,169.77,169.77,169.46,169.53,18940.0,154.8179,154.8179,154.5352,154.599,18940.0
2022-07-27 14:10:00,169.54,169.94,169.52,169.79,11806.0,154.6082,154.9729,154.5899,154.8361,11806.0
2022-07-27 14:15:00,169.81,169.85,169.78,169.8,17186.0,154.8544,154.8909,154.827,154.8453,17186.0
2022-07-27 14:20:00,169.81,169.9,169.72,169.72,10958.0,154.8544,154.9365,154.7723,154.7723,10958.0
2022-07-27 14:25:00,169.75,170.06,169.75,169.91,11167.0,154.7997,155.0824,154.7997,154.9456,11167.0
2022-07-27 14:30:00,169.9,170.01,169.64,169.7,21614.0,154.9365,155.0368,154.6994,154.7541,21614.0
2022-07-27 14:35:00,169.73,170.5,169.73,170.48,46096.0,154.7814,155.4836,154.7814,155.4654,46096.0
2022-07-27 14:40:00,170.49,170.8,170.49,170.7,23190.0,155.4745,155.7572,155.4745,155.666,23190.0
2022-07-27 14:45:00,170.68,170.7,170.42,170.44,17952.0,155.6478,155.666,155.4107,155.4289,17952.0
2022-07-27 14:50:00,170.47,170.91,170.4,170.71,21793.0,155.4563,155.8575,155.3924,155.6751,21793.0
2022-07-27 14:55:00,170.78,170.88,170.53,170.7,16471.0,155.739,155.8301,155.511,155.666,16471.0
2022-07-27 15:00:00,170.74,171.17,170.62,171.17,21142.0,155.7025,156.0946,155.593,156.0946,21142.0
2022-07-27 15:05:00,171.15,171.38,171.1,171.31,22966.0,156.0764,156.2861,156.0308,156.2223,22966.0
2022-07-27 15:10:00,171.31,171.53,171.27,171.46,34515.0,156.2223,156.4229,156.1858,156.3591,34515.0
2022-07-27 15:15:00,171.48,171.68,171.47,171.54,27369.0,156.3773,156.5597,156.3682,156.432,27369.0
2022-07-27 15:20:00,171.55,171.64,171.41,171.63,35442.0,156.4411,156.5232,156.3135,156.5141,35442.0
2022-07-27 15:25:00,171.59,171.94,171.59,171.93,39138.0,156.4776,156.7968,156.4776,156.7877,39138.0
2022-07-27 15:30:00,171.93,171.95,171.7,171.84,57492.0,156.7877,156.8059,156.5779,156.7056,57492.0
2022-07-27 15:35:00,171.83,171.86,171.53,171.58,50926.0,156.6965,156.7238,156.4229,156.4685,50926.0
2022-07-27 15:40:00,171.58,171.79,171.48,171.7,44390.0,156.4685,156.66,156.3773,156.5779,44390.0
2022-07-27 15:45:00,171.7,171.7,171.56,171.59,54715.0,156.5779,156.5779,156.4503,156.4776,54715.0
2022-07-27 15:50:00,171.57,171.83,171.37,171.75,126953.0,156.4594,156.6965,156.277,156.6235,126953.0
2022-07-27 15:55:00,171.75,171.95,171.54,171.54,364083.0,156.6235,156.8059,156.432,156.432,364083.0
2022-07-28 09:30:00,171.87,172.25,171.43,171.55,86294.0,156.733,157.0795,156.3317,156.4411,86294.0
2022-07-28 09:35:00,171.6,171.69,171.19,171.3,16659.0,156.4867,156.5688,156.1128,156.2132,16659.0
2022-07-28 09:40:00,171.35,171.75,171.3,171.71,22643.0,156.2588,156.6235,156.2132,156.587,22643.0
2022-07-28 09:45:00,171.72,172.07,171.7,171.98,23212.0,156.5962,156.9153,156.5779,156.8333,23212.0
2022-07-28 09:50:00,172.02,172.02,171.39,171.63,16240.0,156.8697,156.8697,156.2952,156.5141,16240.0
2022-07-28 09:55:00,171.64,171.89,171.45,171.78,34130.0,156.5232,156.7512,156.3499,156.6509,34130.0
2022-07-28 10:00:00,171.74,171.93,171.59,171.78,18270.0,156.6144,156.7877,156.4776,156.6509,18270.0
2022-07-28 10:05:00,171.8,171.94,171.59,171.92,12387.0,156.6691,156.7968,156.4776,156.7785,12387.0
2022-07-28 10:10:00,171.88,172.25,171.83,172.22,23474.0,156.7421,157.0795,156.6965,157.0521,23474.0
2022-07-28 10:15:00,172.23,172.34,172.05,172.12,6204.0,157.0612,157.1616,156.8971,156.9609,6204.0
2022-07-28 10:20:00,172.09,172.28,171.96,172.26,11083.0,156.9336,157.1068,156.815,157.0886,11083.0
2022-07-28 10:25:00,172.23,172.35,172.15,172.29,7679.0,157.0612,157.1707,156.9883,157.116,7679.0
2022-07-28 10:30:00,172.27,172.78,172.27,172.78,15740.0,157.0977,157.5628,157.0977,157.5628,15740.0
2022-07-28 10:35:00,172.8,173.02,172.8,172.8,28025.0,157.581,157.7817,157.581,157.581,28025.0
2022-07-28 10:40:00,172.8,173.05,172.75,172.99,15538.0,157.581,157.809,157.5354,157.7543,15538.0
2022-07-28 10:45:00,172.97,173.6,172.95,173.55,22697.0,157.7361,158.3106,157.7178,158.265,22697.0
2022-07-28 10:50:00,173.56,173.6,173.17,173.18,27813.0,158.2741,158.3106,157.9185,157.9276,27813.0
2022-07-28 10:55:00,173.19,173.23,173.03,173.17,15776.0,157.9367,157.9732,157.7908,157.9185,15776.0
2022-07-28 11:00:00,173.17,173.2,173.03,173.16,15389.0,157.9185,157.9458,157.7908,157.9093,15389.0
2022-07-28 11:05:00,173.14,173.17,173.01,173.03,12663.0,157.8911,157.9185,157.7725,157.7908,12663.0
2022-07-28 11:10:00,173.03,173.25,173.02,173.19,15264.0,157.7908,157.9914,157.7817,157.9367,15264.0
2022-07-28 11:15:00,173.24,173.49,173.21,173.48,13409.0,157.9823,158.2103,157.9549,158.2012,13409.0
2022-07-28 11:20:00,173.44,173.44,173.24,173.38,11002.0,158.1647,158.1647,157.9823,158.11,11002.0
2022-07-28 11:25:00,173.36,173.46,173.22,173.29,12616.0,158.0917,158.1829,157.9641,158.0279,12616.0
2022-07-28 11:30:00,173.3,173.3,173.04,173.21,13310.0,158.037,158.037,157.7999,157.9549,13310.0
2022-07-28 11:35:00,173.23,173.24,173.12,173.14,11221.0,157.9732,157.9823,157.8729,157.8911,11221.0
2022-07-28 11:40:00,173.15,173.35,173.06,173.32,13045.0,157.9002,158.0826,157.8181,158.0552,13045.0
2022-07-28 11:45:00,173.34,173.43,173.28,173.38,14747.0,158.0735,158.1556,158.0188,158.11,14747.0
2022-07-28 11:50:00,173.43,173.68,173.38,173.63,20887.0,158.1556,158.3835,158.11,158.3379,20887.0
2022-07-28 11:55:00,173.65,173.66,173.45,173.45,18697.0,158.3562,158.3653,158.1738,158.1738,18697.0
2022-07-28 12:00:00,173.48,173.56,173.41,173.54,17279.0,158.2012,158.2741,158.1373,158.2559,17279.0
2022-07-28 12:05:00,173.58,173.65,173.42,173.52,11818.0,158.2923,158.3562,158.1464,158.2376,11818.0
2022-07-28 12:10:00,173.53,173.68,173.53,173.59,8306.0,158.2468,158.3835,158.2468,158.3015,8306.0
2022-07-28 12:15:00,173.6,173.69,173.55,173.61,14895.0,158.3106,158.3927,158.265,158.3197,14895.0
2022-07-28 12:20:00,173.63,173.82,173.59,173.76,12008.0,158.3379,158.5112,158.3015,158.4565,12008.0
2022-07-28 12:25:00,173.76,173.76,173.68,173.72,8879.0,158.4565,158.4565,158.3835,158.42,8879.0
2022-07-28 12:30:00,173.74,173.74,173.48,173.59,10449.0,158.4383,158.4383,158.2012,158.3015,10449.0
2022-07-28 12:35:00,173.65,173.72,173.52,173.7,6483.0,158.3562,158.42,158.2376,158.4018,6483.0
2022-07-28 12:40:00,173.72,173.77,173.66,173.68,13187.0,158.42,158.4656,158.3653,158.3835,13187.0
2022-07-28 12:45:00,173.68,173.78,173.67,173.74,7073.0,158.3835,158.4747,158.3744,158.4383,7073.0
2022-07-28 12:50:00,173.73,173.94,173.71,173.94,17280.0,158.4291,158.6206,158.4109,158.6206,17280.0
2022-07-28 12:55:00,173.94,173.94,173.79,173.84,18224.0,158.6206,158.6206,158.4839,158.5294,18224.0
2022-07-28 13:00:00,173.82,174.02,173.76,173.97,19910.0,158.5112,158.6936,158.4565,158.648,19910.0
2022-07-28 13:05:00,174.0,174.14,173.88,174.13,10358.0,158.6754,158.803,158.5659,158.7939,10358.0
2022-07-28 13:10:00,174.13,174.2,174.04,174.12,11396.0,158.7939,158.8577,158.7118,158.7848,11396.0
2022-07-28 13:15:00,174.13,174.26,174.06,174.26,13253.0,158.7939,158.9125,158.7301,158.9125,13253.0
2022-07-28 13:20:00,174.27,174.49,174.26,174.48,15890.0,158.9216,159.1222,158.9125,159.1131,15890.0
2022-07-28 13:25:00,174.46,174.73,174.45,174.72,32730.0,159.0948,159.3411,159.0857,159.3319,32730.0
2022-07-28 13:30:00,174.74,174.75,174.65,174.65,18937.0,159.3502,159.3593,159.2681,159.2681,18937.0
2022-07-28 13:35:00,174.67,174.84,174.66,174.77,27524.0,159.2863,159.4414,159.2772,159.3775,27524.0
2022-07-28 13:40:00,174.78,174.95,174.72,174.83,19377.0,159.3867,159.5417,159.3319,159.4323,19377.0
2022-07-28 13:45:00,174.82,174.88,174.75,174.83,17547.0,159.4231,159.4779,159.3593,159.4323,17547.0
2022-07-28 13:50:00,174.83,174.95,174.79,174.91,12746.0,159.4323,159.5417,159.3958,159.5052,12746.0
2022-07-28 13:55:00,174.95,175.12,174.91,174.97,43462.0,159.5417,159.6967,159.5052,159.5599,43462.0
2022-07-28 14:00:00,174.99,174.99,174.72,174.75,11764.0,159.5782,159.5782,159.3319,159.3593,11764.0
2022-07-28 14:05:00,174.76,174.79,174.6,174.67,9748.0,159.3684,159.3958,159.2225,159.2863,9748.0
2022-07-28 14:10:00,174.68,174.83,174.65,174.74,11393.0,159.2955,159.4323,159.2681,159.3502,11393.0
2022-07-28 14:15:00,174.75,174.9,174.75,174.77,9988.0,159.3593,159.4961,159.3593,159.3775,9988.0
2022-07-28 14:20:00,174.8,174.86,174.75,174.78,9193.0,159.4049,159.4596,159.3593,159.3867,9193.0
2022-07-28 14:25:00,174.79,174.83,174.74,174.8,7558.0,159.3958,159.4323,159.3502,159.4049,7558.0
2022-07-28 14:30:00,174.77,174.8,174.68,174.71,7204.0,159.3775,159.4049,159.2955,159.3228,7204.0
2022-07-28 14:35:00,174.72,174.84,174.69,174.8,7888.0,159.3319,159.4414,159.3046,159.4049,7888.0
2022-07-28 14:40:00,174.83,174.9,174.76,174.84,14785.0,159.4323,159.4961,159.3684,159.4414,14785.0
2022-07-28 14:45:00,174.84,174.85,174.68,174.69,11481.0,159.4414,159.4505,159.2955,159.3046,11481.0
2022-07-28 14:50:00,174.69,174.78,174.63,174.76,14827.0,159.3046,159.3867,159.2499,159.3684,14827.0
2022-07-28 14:55:00,174.78,174.78,174.63,174.65,22095.0,159.3867,159.3867,159.2499,159.2681,22095.0
2022-07-28 15:00:00,174.64,174.79,174.57,174.76,33094.0,159.259,159.3958,159.1952,159.3684,33094.0
2022-07-28 15:05:00,174.78,174.85,174.66,174.73,14275.0,159.3867,159.4505,159.2772,159.3411,14275.0
2022-07-28 15:10:00,174.74,174.78,174.6,174.74,11926.0,159.3502,159.3867,159.2225,159.3502,11926.0
2022-07-28 15:15:00,174.78,174.79,174.59,174.66,12736.0,159.3867,159.3958,159.2134,159.2772,12736.0
2022-07-28 15:20:00,174.67,174.72,174.59,174.66,13644.0,159.2863,159.3319,159.2134,159.2772,13644.0
2022-07-28 15:25:00,174.68,174.73,174.6,174.66,14112.0,159.2955,159.3411,159.2225,159.2772,14112.0
2022-07-28 15:30:00,174.67,174.81,174.6,174.76,23070.0,159.2863,159.414,159.2225,159.3684,23070.0
2022-07-28 15:35:00,174.77,174.84,174.64,174.84,19316.0,159.3775,159.4414,159.259,159.4414,19316.0
2022-07-28 15:40:00,174.84,174.85,174.68,174.72,17142.0,159.4414,159.4505,159.2955,159.3319,17142.0
2022-07-28 15:45:00,174.7,174.76,174.63,174.72,33042.0,159.3137,159.3684,159.2499,159.3319,33042.0
2022-07-28 15:50:00,174.7,174.92,174.66,174.78,63156.0,159.3137,159.5143,159.2772,159.3867,63156.0
2022-07-28 15:55:00,174.78,175.03,174.7,174.83,173345.0,159.3867,159.6146,159.3137,159.4323,173345.0
2022-07-29 09:30:00,173.6,174.16,173.39,174.06,118093.0,158.3106,158.8213,158.1191,158.7301,118093.0
2022-07-29 09:35:00,174.13,174.28,173.81,174.23,30733.0,158.7939,158.9307,158.5021,158.8851,30733.0
2022-07-29 09:40:00,174.22,174.39,174.08,174.23,26054.0,158.876,159.031,158.7483,158.8851,26054.0
2022-07-29 09:45:00,174.23,174.47,173.76,174.05,25745.0,158.8851,159.104,158.4565,158.721,25745.0
2022-07-29 09:50:00,174.04,174.18,173.83,174.17,20628.0,158.7118,158.8395,158.5203,158.8304,20628.0
2022-07-29 09:55:00,174.22,174.34,174.13,174.32,15272.0,158.876,158.9854,158.7939,158.9672,15272.0
2022-07-29 10:00:00,174.33,174.5,173.93,174.5,18167.0,158.9763,159.1313,158.6115,159.1313,18167.0
2022-07-29 10:05:00,174.49,174.59,174.31,174.41,16300.0,159.1222,159.2134,158.9581,159.0492,16300.0
2022-07-29 10:10:00,174.44,174.62,174.25,174.35,15591.0,159.0766,159.2408,158.9033,158.9945,15591.0
2022-07-29 10:15:00,174.32,174.37,174.15,174.34,18869.0,158.9672,159.0128,158.8121,158.9854,18869.0
2022-07-29 10:20:00,174.32,174.6,174.32,174.53,12442.0,158.9672,159.2225,158.9672,159.1587,12442.0
2022-07-29 10:25:00,174.57,174.7,174.44,174.52,12337.0,159.1952,159.3137,159.0766,159.1496,12337.0
2022-07-29 10:30:00,174.52,174.75,174.52,174.61,11342.0,159.1496,159.3593,159.1496,159.2316,11342.0
2022-07-29 10:35:00,174.52,174.73,174.52,174.58,13054.0,159.1496,159.3411,159.1496,159.2043,13054.0
2022-07-29 10:40:00,174.61,174.63,174.37,174.57,9164.0,159.2316,159.2499,159.0128,159.1952,9164.0
2022-07-29 10:45:00,174.57,174.69,174.39,174.39,10366.0,159.1952,159.3046,159.031,159.031,10366.0
2022-07-29 10:50:00,174.42,174.42,174.08,174.1,9914.0,159.0584,159.0584,158.7483,158.7666,9914.0
2022-07-29 10:55:00,174.11,174.19,174.01,174.17,10524.0,158.7757,158.8486,158.6845,158.8304,10524.0
2022-07-29 11:00:00,174.13,174.31,174.13,174.2,13030.0,158.7939,158.9581,158.7939,158.8577,13030.0
2022-07-29 11:05:00,174.22,174.36,174.05,174.36,7124.0,158.876,159.0037,158.721,159.0037,7124.0
2022-07-29 11:10:00,174.3,174.58,174.27,174.55,10565.0,158.9489,159.2043,158.9216,159.1769,10565.0
2022-07-29 11:15:00,174.51,174.67,174.36,174.66,10270.0,159.1404,159.2863,159.0037,159.2772,10270.0
2022-07-29 11:20:00,174.64,174.64,174.39,174.46,10996.0,159.259,159.259,159.031,159.0948,10996.0
2022-07-29 11:25:00,174.45,174.52,174.35,174.46,11793.0,159.0857,159.1496,158.9945,159.0948,11793.0
2022-07-29 11:30:00,174.5,174.66,174.44,174.52,20642.0,159.1313,159.2772,159.0766,159.1496,20642.0
2022-07-29 11:35:00,174.58,174.58,174.38,174.42,12682.0,159.2043,159.2043,159.0219,159.0584,12682.0
2022-07-29 11:40:00,174.42,174.61,174.35,174.59,8205.0,159.0584,159.2316,158.9945,159.2134,8205.0
2022-07-29 11:45:00,174.59,174.65,174.47,174.49,10482.0,159.2134,159.2681,159.104,159.1222,10482.0
2022-07-29 11:50:00,174.52,174.69,174.52,174.61,7591.0,159.1496,159.3046,159.1496,159.2316,7591.0
2022-07-29 11:55:00,174.63,174.7,174.5,174.51,6344.0,159.2499,159.3137,159.1313,159.1404,6344.0
2022-07-29 12:00:00,174.53,174.53,174.31,174.37,6851.0,159.1587,159.1587,158.9581,159.0128,6851.0
2022-07-29 12:05:00,174.32,174.35,174.09,174.11,8347.0,158.9672,158.9945,158.7574,158.7757,8347.0
2022-07-29 12:10:00,174.13,174.29,174.11,174.23,6188.0,158.7939,158.9398,158.7757,158.8851,6188.0
2022-07-29 12:15:00,174.25,174.41,174.24,174.35,7840.0,158.9033,159.0492,158.8942,158.9945,7840.0
2022-07-29 12:20:00,174.3,174.39,174.22,174.38,8572.0,158.9489,159.031,158.876,159.0219,8572.0
2022-07-29 12:25:00,174.37,174.58,174.32,174.51,11085.0,159.0128,159.2043,158.9672,159.1404,11085.0
2022-07-29 12:30:00,174.54,174.58,174.49,174.56,6118.0,159.1678,159.2043,159.1222,159.186,6118.0
2022-07-29 12:35:00,174.55,174.6,174.36,174.58,31530.0,159.1769,159.2225,159.0037,159.2043,31530.0
2022-07-29 12:40:00,174.58,174.64,174.52,174.59,9300.0,159.2043,159.259,159.1496,159.2134,9300.0
2022-07-29 12:45:00,174.6,174.79,174.6,174.77,13101.0,159.2225,159.3958,159.2225,159.3775,13101.0
2022-07-29 12:50:00,174.75,174.91,174.72,174.91,25518.0,159.3593,159.5052,159.3319,159.5052,25518.0
2022-07-29 12:55:00,174.93,174.97,174.86,174.86,7852.0,159.5235,159.5599,159.4596,159.4596,7852.0
2022-07-29 13:00:00,174.85,174.86,174.75,174.77,8544.0,159.4505,159.4596,159.3593,159.3775,8544.0
2022-07-29 13:05:00,174.75,174.93,174.75,174.92,8680.0,159.3593,159.5235,159.3593,159.5143,8680.0
2022-07-29 13:10:00,174.9,174.96,174.88,174.92,12223.0,159.4961,159.5508,159.4779,159.5143,12223.0
2022-07-29 13:15:00,174.93,174.95,174.71,174.73,6916.0,159.5235,159.5417,159.3228,159.3411,6916.0
2022-07-29 13:20:00,174.74,174.76,174.53,174.54,5553.0,159.3502,159.3684,159.1587,159.1678,5553.0
2022-07-29 13:25:00,174.55,174.57,174.3,174.35,9456.0,159.1769,159.1952,158.9489,158.9945,9456.0
2022-07-29 13:30:00,174.37,174.48,174.37,174.39,9146.0,159.0128,159.1131,159.0128,159.031,9146.0
2022-07-29 13:35:00,174.4,174.55,174.4,174.55,12330.0,159.0401,159.1769,159.0401,159.1769,12330.0
2022-07-29 13:40:00,174.54,174.59,174.47,174.52,16745.0,159.1678,159.2134,159.104,159.1496,16745.0
2022-07-29 13:45:00,174.55,174.58,174.46,174.49,7517.0,159.1769,159.2043,159.0948,159.1222,7517.0
2022-07-29 13:50:00,174.48,174.69,174.48,174.68,7449.0,159.1131,159.3046,159.1131,159.2955,7449.0
2022-07-29 13:55:00,174.68,174.8,174.6,174.66,10896.0,159.2955,159.4049,159.2225,159.2772,10896.0
2022-07-29 14:00:00,174.69,174.72,174.5,174.55,9084.0,159.3046,159.3319,159.1313,159.1769,9084.0
2022-07-29 14:05:00,174.52,174.6,174.49,174.55,9354.0,159.1496,159.2225,159.1222,159.1769,9354.0
2022-07-29 14:10:00,174.52,174.59,174.42,174.56,10854.0,159.1496,159.2134,159.0584,159.186,10854.0
2022-07-29 14:15:00,174.56,174.59,174.47,174.5,11587.0,159.186,159.2134,159.104,159.1313,11587.0
2022-07-29 14:20:00,174.5,174.5,174.36,174.39,9470.0,159.1313,159.1313,159.0037,159.031,9470.0
2022-07-29 14:25:00,174.4,174.5,174.34,174.5,10998.0,159.0401,159.1313,158.9854,159.1313,10998.0
2022-07-29 14:30:00,174.5,174.58,174.42,174.58,10317.0,159.1313,159.2043,159.0584,159.2043,10317.0
2022-07-29 14:35:00,174.55,174.67,174.53,174.53,13458.0,159.1769,159.2863,159.1587,159.1587,13458.0
2022-07-29 14:40:00,174.52,174.53,174.33,174.39,10927.0,159.1496,159.1587,158.9763,159.031,10927.0
2022-07-29 14:45:00,174.38,174.52,174.35,174.45,8903.0,159.0219,159.1496,158.9945,159.0857,8903.0
2022-07-29 14:50:00,174.44,174.61,174.4,174.59,10449.0,159.0766,159.2316,159.0401,159.2134,10449.0
2022-07-29 14:55:00,174.59,174.64,174.42,174.54,11118.0,159.2134,159.259,159.0584,159.1678,11118.0
2022-07-29 15:00:00,174.56,174.78,174.53,174.78,10829.0,159.186,159.3867,159.1587,159.3867,10829.0
2022-07-29 15:05:00,174.78,174.82,174.61,174.63,20701.0,159.3867,159.4231,159.2316,159.2499,20701.0
2022-07-29 15:10:00,174.63,174.71,174.51,174.7,15403.0,159.2499,159.3228,159.1404,159.3137,15403.0
2022-07-29 15:15:00,174.7,174.77,174.67,174.67,15662.0,159.3137,159.3775,159.2863,159.2863,15662.0
2022-07-29 15:20:00,174.67,174.85,174.6,174.83,16178.0,159.2863,159.4505,159.2225,159.4323,16178.0
2022-07-29 15:25:00,174.84,174.99,174.78,174.99,16436.0,159.4414,159.5782,159.3867,159.5782,16436.0
2022-07-29 15:30:00,174.98,174.98,174.72,174.91,22369.0,159.569,159.569,159.3319,159.5052,22369.0
2022-07-29 15:35:00,174.91,175.08,174.89,174.91,21866.0,159.5052,159.6602,159.487,159.5052,21866.0
2022-07-29 15:40:00,174.92,175.1,174.85,175.06,23716.0,159.5143,159.6785,159.4505,159.642,23716.0
2022-07-29 15:45:00,175.06,175.09,174.97,175.05,37245.0,159.642,159.6694,159.5599,159.6329,37245.0
2022-07-29 15:50:00,175.06,175.48,175.0,175.06,119989.0,159.642,160.025,159.5873,159.642,119989.0
2022-07-29 15:55:00,175.04,175.12,174.94,174.94,201707.0,159.6238,159.6967,159.5326,159.5326,201707.0
2022-08-01 09:30:00,174.47,176.19,174.47,175.64,142338.0,159.104,160.6725,159.104,160.1709,142338.0
2022-08-01 09:35:00,175.62,176.11,175.39,175.96,33472.0,160.1527,160.5995,159.9429,160.4627,33472.0
2022-08-01 09:40:00,175.96,176.32,175.77,176.01,34864.0,160.4627,160.791,160.2895,160.5083,34864.0
2022-08-01 09:45:00,176.04,176.44,176.01,176.31,27159.0,160.5357,160.9005,160.5083,160.7819,27159.0
2022-08-01 09:50:00,176.38,176.62,176.34,176.54,27688.0,160.8457,161.0646,160.8093,160.9917,27688.0
2022-08-01 09:55:00,176.53,176.68,176.3,176.68,31219.0,160.9825,161.1193,160.7728,161.1193,31219.0
2022-08-01 10:00:00,176.64,176.71,176.42,176.6,29720.0,161.0828,161.1467,160.8822,161.0464,29720.0
2022-08-01 10:05:00,176.58,176.95,176.57,176.93,25199.0,161.0281,161.3655,161.019,161.3473,25199.0
2022-08-01 10:10:00,176.94,176.98,176.71,176.77,27681.0,161.3564,161.3929,161.1467,161.2014,27681.0
2022-08-01 10:15:00,176.76,176.76,176.22,176.31,27832.0,161.1923,161.1923,160.6998,160.7819,27832.0
2022-08-01 10:20:00,176.33,176.78,176.27,176.72,33332.0,160.8001,161.2105,160.7454,161.1558,33332.0
2022-08-01 10:25:00,176.71,176.78,176.45,176.58,27295.0,161.1467,161.2105,160.9096,161.0281,27295.0
2022-08-01 10:30:00,176.58,177.04,176.52,176.96,54476.0,161.0281,161.4476,160.9734,161.3747,54476.0
2022-08-01 10:35:00,176.98,177.21,176.92,177.21,21224.0,161.3929,161.6026,161.3382,161.6026,21224.0
2022-08-01 10:40:00,177.23,177.4,177.15,177.36,22100.0,161.6209,161.7759,161.5479,161.7394,22100.0
2022-08-01 10:45:00,177.34,177.46,177.17,177.41,19039.0,161.7212,161.8306,161.5662,161.785,19039.0
2022-08-01 10:50:00,177.39,177.69,177.29,177.6,31501.0,161.7668,162.0404,161.6756,161.9583,31501.0
2022-08-01 10:55:00,177.52,177.52,177.19,177.26,16119.0,161.8853,161.8853,161.5844,161.6482,16119.0
2022-08-01 11:00:00,177.21,177.22,176.91,176.97,19984.0,161.6026,161.6118,161.3291,161.3838,19984.0
2022-08-01 11:05:00,176.96,177.12,176.92,177.1,15588.0,161.3747,161.5206,161.3382,161.5023,15588.0
2022-08-01 11:10:00,177.11,177.18,177.0,177.16,14250.0,161.5115,161.5753,161.4111,161.557,14250.0
2022-08-01 11:15:00,177.15,177.17,176.75,176.75,12064.0,161.5479,161.5662,161.1832,161.1832,12064.0
2022-08-01 11:20:00,176.74,177.25,176.67,177.19,16609.0,161.174,161.6391,161.1102,161.5844,16609.0
2022-08-01 11:25:00,177.21,177.28,177.11,177.21,13379.0,161.6026,161.6665,161.5115,161.6026,13379.0
2022-08-01 11:30:00,177.23,177.33,177.14,177.21,11188.0,161.6209,161.7121,161.5388,161.6026,11188.0
2022-08-01 11:35:00,177.22,177.22,177.05,177.14,9840.0,161.6118,161.6118,161.4567,161.5388,9840.0
2022-08-01 11:40:00,177.13,177.29,177.01,177.28,8863.0,161.5297,161.6756,161.4203,161.6665,8863.0
2022-08-01 11:45:00,177.29,177.47,177.22,177.4,9910.0,161.6756,161.8397,161.6118,161.7759,9910.0
2022-08-01 11:50:00,177.4,177.43,177.28,177.32,10966.0,161.7759,161.8033,161.6665,161.703,10966.0
2022-08-01 11:55:00,177.3,177.3,177.12,177.12,11999.0,161.6847,161.6847,161.5206,161.5206,11999.0
2022-08-01 12:00:00,177.14,177.24,177.06,177.13,12401.0,161.5388,161.63,161.4659,161.5297,12401.0
2022-08-01 12:05:00,177.15,177.31,177.13,177.15,10701.0,161.5479,161.6938,161.5297,161.5479,10701.0
2022-08-01 12:10:00,177.15,177.18,177.0,177.03,18851.0,161.5479,161.5753,161.4111,161.4385,18851.0
2022-08-01 12:15:00,177.03,177.06,176.82,176.88,14415.0,161.4385,161.4659,161.247,161.3017,14415.0
2022-08-01 12:20:00,176.86,177.01,176.79,177.0,9175.0,161.2835,161.4203,161.2196,161.4111,9175.0
2022-08-01 12:25:00,176.98,177.12,176.96,177.06,7122.0,161.3929,161.5206,161.3747,161.4659,7122.0
2022-08-01 12:30:00,177.08,177.2,176.99,177.19,12052.0,161.4841,161.5935,161.402,161.5844,12052.0
2022-08-01 12:35:00,177.2,177.35,177.17,177.35,10632.0,161.5935,161.7303,161.5662,161.7303,10632.0
2022-08-01 12:40:00,177.32,177.38,177.14,177.3,9384.0,161.703,161.7577,161.5388,161.6847,9384.0
2022-08-01 12:45:00,177.33,177.42,177.21,177.28,14238.0,161.7121,161.7941,161.6026,161.6665,14238.0
2022-08-01 12:50:00,177.3,177.31,177.07,177.07,11762.0,161.6847,161.6938,161.475,161.475,11762.0
2022-08-01 12:55:00,177.09,177.25,177.02,177.23,11942.0,161.4932,161.6391,161.4294,161.6209,11942.0
2022-08-01 13:00:00,177.25,177.25,176.9,176.96,30543.0,161.6391,161.6391,161.3199,161.3747,30543.0
2022-08-01 13:05:00,176.95,177.16,176.9,177.09,16987.0,161.3655,161.557,161.3199,161.4932,16987.0
2022-08-01 13:10:00,177.09,177.23,177.01,177.2,9468.0,161.4932,161.6209,161.4203,161.5935,9468.0
2022-08-01 13:15:00,177.24,177.36,177.14,177.14,12554.0,161.63,161.7394,161.5388,161.5388,12554.0
2022-08-01 13:20:00,177.16,177.3,177.05,177.18,15355.0,161.557,161.6847,161.4567,161.5753,15355.0
2022-08-01 13:25:00,177.22,177.23,176.91,176.91,11584.0,161.6118,161.6209,161.3291,161.3291,11584.0
2022-08-01 13:30:00,176.88,176.94,176.73,176.76,8371.0,161.3017,161.3564,161.1649,161.1923,8371.0
2022-08-01 13:35:00,176.75,176.95,176.75,176.9,11180.0,161.1832,161.3655,161.1832,161.3199,11180.0
2022-08-01 13:40:00,176.9,176.93,176.73,176.82,14266.0,161.3199,161.3473,161.1649,161.247,14266.0
2022-08-01 13:45:00,176.8,176.81,176.61,176.8,22028.0,161.2288,161.2379,161.0555,161.2288,22028.0
2022-08-01 13:50:00,176.79,176.8,176.57,176.69,8836.0,161.2196,161.2288,161.019,161.1284,8836.0
2022-08-01 13:55:00,176.7,176.7,176.56,176.65,11651.0,161.1376,161.1376,161.0099,161.092,11651.0
2022-08-01 14:00:00,176.62,176.62,176.34,176.43,9787.0,161.0646,161.0646,160.8093,160.8913,9787.0
2022-08-01 14:05:00,176.42,176.57,176.39,176.48,14122.0,160.8822,161.019,160.8549,160.9369,14122.0
2022-08-01 14:10:00,176.47,176.51,176.31,176.5,10261.0,160.9278,160.9643,160.7819,160.9552,10261.0
2022-08-01 14:15:00,176.49,176.57,176.36,176.4,9705.0,160.9461,161.019,160.8275,160.864,9705.0
2022-08-01 14:20:00,176.36,176.49,176.26,176.49,11162.0,160.8275,160.9461,160.7363,160.9461,11162.0
2022-08-01 14:25:00,176.49,176.58,176.43,176.54,13527.0,160.9461,161.0281,160.8913,160.9917,13527.0
2022-08-01 14:30:00,176.53,176.66,176.45,176.56,24471.0,160.9825,161.1011,160.9096,161.0099,24471.0
2022-08-01 14:35:00,176.6,176.68,176.57,176.58,20049.0,161.0464,161.1193,161.019,161.0281,20049.0
2022-08-01 14:40:00,176.58,176.62,176.32,176.43,12666.0,161.0281,161.0646,160.791,160.8913,12666.0
2022-08-01 14:45:00,176.42,176.56,176.41,176.44,14901.0,160.8822,161.0099,160.8731,160.9005,14901.0
2022-08-01 14:50:00,176.4,176.61,176.37,176.58,11024.0,160.864,161.0555,160.8366,161.0281,11024.0
2022-08-01 14:55:00,176.63,176.86,176.6,176.7,19086.0,161.0737,161.2835,161.0464,161.1376,19086.0
2022-08-01 15:00:00,176.69,176.79,176.59,176.78,13269.0,161.1284,161.2196,161.0372,161.2105,13269.0
2022-08-01 15:05:00,176.8,176.89,176.7,176.84,13655.0,161.2288,161.3108,161.1376,161.2652,13655.0
2022-08-01 15:10:00,176.82,176.99,176.8,176.99,12003.0,161.247,161.402,161.2288,161.402,12003.0
2022-08-01 15:15:00,176.98,177.04,176.93,177.0,14568.0,161.3929,161.4476,161.3473,161.4111,14568.0
2022-08-01 15:20:00,176.99,177.07,176.91,177.01,17678.0,161.402,161.475,161.3291,161.4203,17678.0
2022-08-01 15:25:00,177.0,177.02,176.83,176.94,14427.0,161.4111,161.4294,161.2561,161.3564,14427.0
2022-08-01 15:30:00,176.93,176.93,176.63,176.72,21789.0,161.3473,161.3473,161.0737,161.1558,21789.0
2022-08-01 15:35:00,176.7,176.81,176.63,176.75,17996.0,161.1376,161.2379,161.0737,161.1832,17996.0
2022-08-01 15:40:00,176.75,176.83,176.51,176.54,13169.0,161.1832,161.2561,160.9643,160.9917,13169.0
2022-08-01 15:45:00,176.54,176.89,176.5,176.88,41479.0,160.9917,161.3108,160.9552,161.3017,41479.0
2022-08-01 15:50:00,176.94,177.12,176.89,176.95,50366.0,161.3564,161.5206,161.3108,161.3655,50366.0
2022-08-01 15:55:00,176.95,177.07,176.78,176.98,165050.0,161.3655,161.475,161.2105,161.3929,165050.0
2022-08-02 09:30:00,176.94,177.15,175.86,175.89,126567.0,161.3564,161.5479,160.3715,160.3989,126567.0
2022-08-02 09:35:00,175.89,176.27,175.48,175.54,31372.0,160.3989,160.7454,160.025,160.0797,31372.0
2022-08-02 09:40:00,175.63,176.17,175.56,176.07,21273.0,160.1618,160.6542,160.098,160.563,21273.0
2022-08-02 09:45:00,176.14,176.21,175.74,175.94,28150.0,160.6269,160.6907,160.2621,160.4445,28150.0
2022-08-02 09:50:00,175.96,176.09,175.73,175.77,22652.0,160.4627,160.5813,160.253,160.2895,22652.0
2022-08-02 09:55:00,175.7,176.19,175.67,176.02,22075.0,160.2256,160.6725,160.1983,160.5175,22075.0
2022-08-02 10:00:00,175.97,176.17,175.84,175.89,23448.0,160.4719,160.6542,160.3533,160.3989,23448.0
2022-08-02 10:05:00,175.9,175.99,175.71,175.74,18456.0,160.408,160.4901,160.2348,160.2621,18456.0
2022-08-02 10:10:00,175.69,175.96,175.56,175.63,32859.0,160.2165,160.4627,160.098,160.1618,32859.0
2022-08-02 10:15:00,175.66,175.8,175.59,175.72,19640.0,160.1892,160.3168,160.1253,160.2439,19640.0
2022-08-02 10:20:00,175.76,175.84,175.67,175.7,21248.0,160.2804,160.3533,160.1983,160.2256,21248.0
2022-08-02 10:25:00,175.67,175.73,175.56,175.63,16997.0,160.1983,160.253,160.098,160.1618,16997.0
2022-08-02 10:30:00,175.67,175.81,175.54,175.59,19380.0,160.1983,160.3259,160.0797,160.1253,19380.0
2022-08-02 10:35:00,175.58,175.67,175.54,175.59,21273.0,160.1162,160.1983,160.0797,160.1253,21273.0
2022-08-02 10:40:00,175.59,175.76,175.5,175.62,24382.0,160.1253,160.2804,160.0432,160.1527,24382.0
2022-08-02 10:45:00,175.68,175.72,175.43,175.58,19539.0,160.2074,160.2439,159.9794,160.1162,19539.0
2022-08-02 10:50:00,175.56,176.06,175.55,176.05,24558.0,160.098,160.5539,160.0888,160.5448,24558.0
2022-08-02 10:55:00,176.04,176.06,175.77,175.78,17808.0,160.5357,160.5539,160.2895,160.2986,17808.0
2022-08-02 11:00:00,175.8,176.05,175.77,175.98,15110.0,160.3168,160.5448,160.2895,160.481,15110.0
2022-08-02 11:05:00,175.99,176.27,175.89,176.27,11546.0,160.4901,160.7454,160.3989,160.7454,11546.0
2022-08-02 11:10:00,176.27,176.44,176.2,176.44,11431.0,160.7454,160.9005,160.6816,160.9005,11431.0
2022-08-02 11:15:00,176.43,176.54,176.32,176.37,9994.0,160.8913,160.9917,160.791,160.8366,9994.0
2022-08-02 11:20:00,176.38,176.39,176.11,176.12,7011.0,160.8457,160.8549,160.5995,160.6086,7011.0
2022-08-02 11:25:00,176.11,176.31,176.11,176.27,10998.0,160.5995,160.7819,160.5995,160.7454,10998.0
2022-08-02 11:30:00,176.3,176.3,176.09,176.22,17212.0,160.7728,160.7728,160.5813,160.6998,17212.0
2022-08-02 11:35:00,176.19,176.35,176.13,176.18,9917.0,160.6725,160.8184,160.6178,160.6634,9917.0
2022-08-02 11:40:00,176.2,176.41,176.12,176.4,14465.0,160.6816,160.8731,160.6086,160.864,14465.0
2022-08-02 11:45:00,176.38,176.51,176.37,176.41,10788.0,160.8457,160.9643,160.8366,160.8731,10788.0
2022-08-02 11:50:00,176.42,176.42,176.1,176.15,22083.0,160.8822,160.8822,160.5904,160.636,22083.0
2022-08-02 11:55:00,176.13,176.13,175.96,176.13,27691.0,160.6178,160.6178,160.4627,160.6178,27691.0
2022-08-02 12:00:00,176.16,176.36,176.13,176.26,14460.0,160.6451,160.8275,160.6178,160.7363,14460.0
2022-08-02 12:05:00,176.24,176.31,176.06,176.06,9912.0,160.7181,160.7819,160.5539,160.5539,9912.0
2022-08-02 12:10:00,176.07,176.21,176.04,176.19,13394.0,160.563,160.6907,160.5357,160.6725,13394.0
2022-08-02 12:15:00,176.2,176.33,176.16,176.33,15553.0,160.6816,160.8001,160.6451,160.8001,15553.0
2022-08-02 12:20:00,176.29,176.46,176.23,176.45,13173.0,160.7637,160.9187,160.709,160.9096,13173.0
2022-08-02 12:25:00,176.45,176.62,176.44,176.6,12781.0,160.9096,161.0646,160.9005,161.0464,12781.0
2022-08-02 12:30:00,176.59,176.6,176.38,176.41,7537.0,161.0372,161.0464,160.8457,160.8731,7537.0
2022-08-02 12:35:00,176.42,176.44,176.32,176.4,11884.0,160.8822,160.9005,160.791,160.864,11884.0
2022-08-02 12:40:00,176.44,176.65,176.43,176.65,15733.0,160.9005,161.092,160.8913,161.092,15733.0
2022-08-02 12:45:00,176.65,176.91,176.59,176.9,10981.0,161.092,161.3291,161.0372,161.3199,10981.0
2022-08-02 12:50:00,176.9,177.04,176.87,177.0,14155.0,161.3199,161.4476,161.2926,161.4111,14155.0
2022-08-02 12:55:00,177.01,177.01,176.86,176.92,12898.0,161.4203,161.4203,161.2835,161.3382,12898.0
2022-08-02 13:00:00,176.91,176.93,176.73,176.84,9512.0,161.3291,161.3473,161.1649,161.2652,9512.0
2022-08-02 13:05:00,176.83,176.83,176.7,176.78,8759.0,161.2561,161.2561,161.1376,161.2105,8759.0
2022-08-02 13:10:00,176.78,176.79,176.57,176.61,10716.0,161.2105,161.2196,161.019,161.0555,10716.0
2022-08-02 13:15:00,176.61,176.68,176.58,176.61,12959.0,161.0555,161.1193,161.0281,161.0555,12959.0
2022-08-02 13:20:00,176.61,176.62,176.4,176.42,10175.0,161.0555,161.0646,160.864,160.8822,10175.0
2022-08-02 13:25:00,176.36,176.37,176.0,176.14,18795.0,160.8275,160.8366,160.4992,160.6269,18795.0
2022-08-02 13:30:00,176.11,176.17,175.86,176.05,18363.0,160.5995,160.6542,160.3715,160.5448,18363.0
2022-08-02 13:35:00,176.05,176.16,175.53,175.61,36226.0,160.5448,160.6451,160.0706,160.1436,36226.0
2022-08-02 13:40:00,175.65,175.72,175.53,175.54,16080.0,160.18,160.2439,160.0706,160.0797,16080.0
2022-08-02 13:45:00,175.53,175.54,175.33,175.38,16299.0,160.0706,160.0797,159.8882,159.9338,16299.0
2022-08-02 13:50:00,175.33,175.55,175.28,175.44,18029.0,159.8882,160.0888,159.8426,159.9885,18029.0
2022-08-02 13:55:00,175.41,175.46,175.35,175.45,7604.0,159.9612,160.0068,159.9065,159.9977,7604.0
2022-08-02 14:00:00,175.46,175.49,175.29,175.42,11968.0,160.0068,160.0341,159.8517,159.9703,11968.0
2022-08-02 14:05:00,175.41,175.72,175.37,175.7,16416.0,159.9612,160.2439,159.9247,160.2256,16416.0
2022-08-02 14:10:00,175.72,175.72,175.55,175.64,9925.0,160.2439,160.2439,160.0888,160.1709,9925.0
2022-08-02 14:15:00,175.62,175.63,175.38,175.41,10381.0,160.1527,160.1618,159.9338,159.9612,10381.0
2022-08-02 14:20:00,175.42,175.66,175.4,175.61,9541.0,159.9703,160.1892,159.9521,160.1436,9541.0
2022-08-02 14:25:00,175.63,175.73,175.62,175.69,14006.0,160.1618,160.253,160.1527,160.2165,14006.0
2022-08-02 14:30:00,175.67,175.77,175.6,175.6,17764.0,160.1983,160.2895,160.1344,160.1344,17764.0
2022-08-02 14:35:00,175.59,175.62,175.39,175.48,11611.0,160.1253,160.1527,159.9429,160.025,11611.0
2022-08-02 14:40:00,175.48,175.54,175.43,175.48,12758.0,160.025,160.0797,159.9794,160.025,12758.0
2022-08-02 14:45:00,175.48,175.52,175.33,175.46,11914.0,160.025,160.0615,159.8882,160.0068,11914.0
2022-08-02 14:50:00,175.51,175.53,175.34,175.46,10498.0,160.0524,160.0706,159.8973,160.0068,10498.0
2022-08-02 14:55:00,175.45,175.52,175.33,175.43,13930.0,159.9977,160.0615,159.8882,159.9794,13930.0
2022-08-02 15:00:00,175.43,175.62,175.43,175.6,18167.0,159.9794,160.1527,159.9794,160.1344,18167.0
2022-08-02 15:05:00,175.58,175.66,175.49,175.52,9903.0,160.1162,160.1892,160.0341,160.0615,9903.0
2022-08-02 15:10:00,175.53,175.54,175.41,175.5,16280.0,160.0706,160.0797,159.9612,160.0432,16280.0
2022-08-02 15:15:00,175.49,175.6,175.25,175.34,13179.0,160.0341,160.1344,159.8153,159.8973,13179.0
2022-08-02 15:20:00,175.33,175.42,175.25,175.26,18461.0,159.8882,159.9703,159.8153,159.8244,18461.0
2022-08-02 15:25:00,175.25,175.51,175.22,175.5,20740.0,159.8153,160.0524,159.7879,160.0432,20740.0
2022-08-02 15:30:00,175.51,175.66,175.48,175.64,22341.0,160.0524,160.1892,160.025,160.1709,22341.0
2022-08-02 15:35:00,175.65,175.82,175.62,175.72,21382.0,160.18,160.3351,160.1527,160.2439,21382.0
2022-08-02 15:40:00,175.72,175.83,175.69,175.82,28527.0,160.2439,160.3442,160.2165,160.3351,28527.0
2022-08-02 15:45:00,175.81,175.85,175.56,175.69,41393.0,160.3259,160.3624,160.098,160.2165,41393.0
2022-08-02 15:50:00,175.68,175.73,175.37,175.4,73699.0,160.2074,160.253,159.9247,159.9521,73699.0
2022-08-02 15:55:00,175.4,175.63,175.28,175.51,193598.0,159.9521,160.1618,159.8426,160.0524,193598.0
2022-08-03 09:30:00,174.91,175.35,174.63,175.1,80788.0,159.5052,159.9065,159.2499,159.6785,80788.0
2022-08-03 09:35:00,175.15,175.23,174.81,175.17,40995.0,159.7241,159.797,159.414,159.7423,40995.0
2022-08-03 09:40:00,175.19,175.24,174.65,174.7,26364.0,159.7606,159.8061,159.2681,159.3137,26364.0
2022-08-03 09:45:00,174.73,174.73,174.34,174.61,26269.0,159.3411,159.3411,158.9854,159.2316,26269.0
2022-08-03 09:50:00,174.57,174.82,174.5,174.78,17122.0,159.1952,159.4231,159.1313,159.3867,17122.0
2022-08-03 09:55:00,174.79,175.04,174.77,174.89,14592.0,159.3958,159.6238,159.3775,159.487,14592.0
2022-08-03 10:00:00,174.81,174.81,174.24,174.64,26281.0,159.414,159.414,158.8942,159.259,26281.0
2022-08-03 10:05:00,174.64,175.06,174.64,175.06,29956.0,159.259,159.642,159.259,159.642,29956.0
2022-08-03 10:10:00,175.08,175.15,174.95,175.12,15644.0,159.6602,159.7241,159.5417,159.6967,15644.0
2022-08-03 10:15:00,175.13,175.19,174.86,174.96,16526.0,159.7058,159.7606,159.4596,159.5508,16526.0
2022-08-03 10:20:00,174.92,175.21,174.85,175.17,14273.0,159.5143,159.7788,159.4505,159.7423,14273.0
2022-08-03 10:25:00,175.2,175.38,175.02,175.31,11397.0,159.7697,159.9338,159.6055,159.87,11397.0
2022-08-03 10:30:00,175.36,175.45,175.03,175.09,12101.0,159.9156,159.9977,159.6146,159.6694,12101.0
2022-08-03 10:35:00,175.09,175.22,174.91,175.09,11725.0,159.6694,159.7879,159.5052,159.6694,11725.0
2022-08-03 10:40:00,175.06,175.26,175.05,175.26,16450.0,159.642,159.8244,159.6329,159.8244,16450.0
2022-08-03 10:45:00,175.25,175.63,175.21,175.61,11020.0,159.8153,160.1618,159.7788,160.1436,11020.0
2022-08-03 10:50:00,175.6,175.6,175.39,175.52,13591.0,160.1344,160.1344,159.9429,160.0615,13591.0
2022-08-03 10:55:00,175.52,175.65,175.48,175.64,14559.0,160.0615,160.18,160.025,160.1709,14559.0
2022-08-03 11:00:00,175.64,175.87,175.63,175.84,11128.0,160.1709,160.3807,160.1618,160.3533,11128.0
2022-08-03 11:05:00,175.84,176.04,175.81,176.01,16120.0,160.3533,160.5357,160.3259,160.5083,16120.0
2022-08-03 11:10:00,176.0,176.18,175.97,176.06,17606.0,160.4992,160.6634,160.4719,160.5539,17606.0
2022-08-03 11:15:00,176.06,176.1,175.85,175.85,16245.0,160.5539,160.5904,160.3624,160.3624,16245.0
2022-08-03 11:20:00,175.82,175.98,175.82,175.87,13762.0,160.3351,160.481,160.3351,160.3807,13762.0
2022-08-03 11:25:00,175.84,176.05,175.82,175.9,16774.0,160.3533,160.5448,160.3351,160.408,16774.0
2022-08-03 11:30:00,175.86,176.01,175.85,175.96,9835.0,160.3715,160.5083,160.3624,160.4627,9835.0
2022-08-03 11:35:00,175.95,176.11,175.95,176.07,34446.0,160.4536,160.5995,160.4536,160.563,34446.0
2022-08-03 11:40:00,176.08,176.19,175.98,176.06,21633.0,160.5722,160.6725,160.481,160.5539,21633.0
2022-08-03 11:45:00,176.02,176.09,175.81,175.83,12377.0,160.5175,160.5813,160.3259,160.3442,12377.0
2022-08-03 11:50:00,175.79,175.86,175.68,175.84,25805.0,160.3077,160.3715,160.2074,160.3533,25805.0
2022-08-03 11:55:00,175.83,176.03,175.78,175.93,20237.0,160.3442,160.5266,160.2986,160.4354,20237.0
2022-08-03 12:00:00,175.95,176.01,175.87,175.96,29713.0,160.4536,160.5083,160.3807,160.4627,29713.0
2022-08-03 12:05:00,175.96,176.16,175.9,176.16,14623.0,160.4627,160.6451,160.408,160.6451,14623.0
2022-08-03 12:10:00,176.17,176.32,176.11,176.11,47473.0,160.6542,160.791,160.5995,160.5995,47473.0
2022-08-03 12:15:00,176.07,176.08,175.82,175.99,20224.0,160.563,160.5722,160.3351,160.4901,20224.0
2022-08-03 12:20:00,175.99,176.12,175.97,176.03,9004.0,160.4901,160.6086,160.4719,160.5266,9004.0
2022-08-03 12:25:00,175.99,176.05,175.9,176.0,9318.0,160.4901,160.5448,160.408,160.4992,9318.0
2022-08-03 12:30:00,175.97,176.15,175.94,176.09,34766.0,160.4719,160.636,160.4445,160.5813,34766.0
2022-08-03 12:35:00,176.09,176.1,175.93,175.96,23736.0,160.5813,160.5904,160.4354,160.4627,23736.0
2022-08-03 12:40:00,175.97,176.16,175.97,176.13,18394.0,160.4719,160.6451,160.4719,160.6178,18394.0
2022-08-03 12:45:00,176.12,176.12,175.97,176.06,23024.0,160.6086,160.6086,160.4719,160.5539,23024.0
2022-08-03 12:50:00,176.09,176.23,176.03,176.2,63870.0,160.5813,160.709,160.5266,160.6816,63870.0
2022-08-03 12:55:00,176.19,176.28,176.1,176.11,71820.0,160.6725,160.7546,160.5904,160.5995,71820.0
2022-08-03 13:00:00,176.09,176.14,176.03,176.04,11822.0,160.5813,160.6269,160.5266,160.5357,11822.0
2022-08-03 13:05:00,176.04,176.06,175.94,175.97,10108.0,160.5357,160.5539,160.4445,160.4719,10108.0
2022-08-03 13:10:00,175.94,175.98,175.72,175.74,12268.0,160.4445,160.481,160.2439,160.2621,12268.0
2022-08-03 13:15:00,175.72,175.79,175.65,175.78,25455.0,160.2439,160.3077,160.18,160.2986,25455.0
2022-08-03 13:20:00,175.78,176.01,175.73,175.99,14572.0,160.2986,160.5083,160.253,160.4901,14572.0
2022-08-03 13:25:00,175.99,176.19,175.9,176.09,9591.0,160.4901,160.6725,160.408,160.5813,9591.0
2022-08-03 13:30:00,176.08,176.1,176.0,176.09,16409.0,160.5722,160.5904,160.4992,160.5813,16409.0
2022-08-03 13:35:00,176.09,176.1,176.0,176.0,11633.0,160.5813,160.5904,160.4992,160.4992,11633.0
2022-08-03 13:40:00,176.0,176.1,175.93,176.01,13881.0,160.4992,160.5904,160.4354,160.5083,13881.0
2022-08-03 13:45:00,176.0,176.1,175.94,176.08,16113.0,160.4992,160.5904,160.4445,160.5722,16113.0
2022-08-03 13:50:00,176.1,176.1,176.01,176.1,14556.0,160.5904,160.5904,160.5083,160.5904,14556.0
2022-08-03 13:55:00,176.1,176.1,175.93,176.02,11045.0,160.5904,160.5904,160.4354,160.5175,11045.0
2022-08-03 14:00:00,176.01,176.05,175.89,176.01,9303.0,160.5083,160.5448,160.3989,160.5083,9303.0
2022-08-03 14:05:00,176.01,176.1,176.0,176.05,8125.0,160.5083,160.5904,160.4992,160.5448,8125.0
2022-08-03 14:10:00,176.08,176.19,176.08,176.15,24765.0,160.5722,160.6725,160.5722,160.636,24765.0
2022-08-03 14:15:00,176.16,176.31,176.13,176.28,16969.0,160.6451,160.7819,160.6178,160.7546,16969.0
2022-08-03 14:20:00,176.29,176.34,176.16,176.19,38667.0,160.7637,160.8093,160.6451,160.6725,38667.0
2022-08-03 14:25:00,176.18,176.23,176.16,176.22,15220.0,160.6634,160.709,160.6451,160.6998,15220.0
2022-08-03 14:30:00,176.23,176.31,176.2,176.22,8990.0,160.709,160.7819,160.6816,160.6998,8990.0
2022-08-03 14:35:00,176.22,176.29,176.2,176.2,10236.0,160.6998,160.7637,160.6816,160.6816,10236.0
2022-08-03 14:40:00,176.2,176.25,176.05,176.08,13950.0,160.6816,160.7272,160.5448,160.5722,13950.0
2022-08-03 14:45:00,176.07,176.24,176.01,176.21,7272.0,160.563,160.7181,160.5083,160.6907,7272.0
2022-08-03 14:50:00,176.2,176.24,176.13,176.24,5997.0,160.6816,160.7181,160.6178,160.7181,5997.0
2022-08-03 14:55:00,176.22,176.22,176.1,176.11,9727.0,160.6998,160.6998,160.5904,160.5995,9727.0
2022-08-03 15:00:00,176.09,176.19,176.06,176.17,10833.0,160.5813,160.6725,160.5539,160.6542,10833.0
2022-08-03 15:05:00,176.17,176.21,176.06,176.11,18605.0,160.6542,160.6907,160.5539,160.5995,18605.0
2022-08-03 15:10:00,176.03,176.08,175.96,175.97,15515.0,160.5266,160.5722,160.4627,160.4719,15515.0
2022-08-03 15:15:00,175.96,176.08,175.96,176.08,13517.0,160.4627,160.5722,160.4627,160.5722,13517.0
2022-08-03 15:20:00,176.09,176.11,176.02,176.03,20691.0,160.5813,160.5995,160.5175,160.5266,20691.0
2022-08-03 15:25:00,176.02,176.13,175.97,176.13,16134.0,160.5175,160.6178,160.4719,160.6178,16134.0
2022-08-03 15:30:00,176.14,176.34,176.11,176.32,27895.0,160.6269,160.8093,160.5995,160.791,27895.0
2022-08-03 15:35:00,176.33,176.49,176.32,176.47,35877.0,160.8001,160.9461,160.791,160.9278,35877.0
2022-08-03 15:40:00,176.47,176.82,176.44,176.8,42337.0,160.9278,161.247,160.9005,161.2288,42337.0
2022-08-03 15:45:00,176.79,176.79,176.55,176.67,46901.0,161.2196,161.2196,161.0008,161.1102,46901.0
2022-08-03 15:50:00,176.68,176.96,176.68,176.85,88187.0,161.1193,161.3747,161.1193,161.2744,88187.0
2022-08-03 15:55:00,176.85,177.06,176.74,176.77,365117.0,161.2744,161.4659,161.174,161.2014,365117.0
2022-08-04 09:30:00,176.42,176.74,176.05,176.11,84504.0,160.8822,161.174,160.5448,160.5995,84504.0
2022-08-04 09:35:00,176.12,176.36,175.87,176.36,87269.0,160.6086,160.8275,160.3807,160.8275,87269.0
2022-08-04 09:40:00,176.35,176.51,175.95,176.47,29108.0,160.8184,160.9643,160.4536,160.9278,29108.0
2022-08-04 09:45:00,176.49,176.71,175.93,175.98,16413.0,160.9461,161.1467,160.4354,160.481,16413.0
2022-08-04 09:50:00,175.99,176.13,175.85,175.97,23500.0,160.4901,160.6178,160.3624,160.4719,23500.0
2022-08-04 09:55:00,176.02,176.08,175.66,175.84,22385.0,160.5175,160.5722,160.1892,160.3533,22385.0
2022-08-04 10:00:00,175.82,175.83,175.62,175.63,19039.0,160.3351,160.3442,160.1527,160.1618,19039.0
2022-08-04 10:05:00,175.64,175.76,175.48,175.61,18648.0,160.1709,160.2804,160.025,160.1436,18648.0
2022-08-04 10:10:00,175.63,175.82,175.55,175.72,18932.0,160.1618,160.3351,160.0888,160.2439,18932.0
2022-08-04 10:15:00,175.7,175.7,175.39,175.52,20980.0,160.2256,160.2256,159.9429,160.0615,20980.0
2022-08-04 10:20:00,175.51,175.56,175.31,175.31,15229.0,160.0524,160.098,159.87,159.87,15229.0
2022-08-04 10:25:00,175.28,175.4,175.16,175.3,37417.0,159.8426,159.9521,159.7332,159.8609,37417.0
2022-08-04 10:30:00,175.25,175.43,175.08,175.08,13325.0,159.8153,159.9794,159.6602,159.6602,13325.0
2022-08-04 10:35:00,175.06,175.22,175.0,175.11,14782.0,159.642,159.7879,159.5873,159.6876,14782.0
2022-08-04 10:40:00,175.1,175.26,175.09,175.18,20011.0,159.6785,159.8244,159.6694,159.7514,20011.0
2022-08-04 10:45:00,175.16,175.65,175.15,175.62,16063.0,159.7332,160.18,159.7241,160.1527,16063.0
2022-08-04 10:50:00,175.6,175.68,175.48,175.6,22790.0,160.1344,160.2074,160.025,160.1344,22790.0
2022-08-04 10:55:00,175.61,175.71,175.36,175.38,36288.0,160.1436,160.2348,159.9156,159.9338,36288.0
2022-08-04 11:00:00,175.37,175.42,175.0,175.01,20505.0,159.9247,159.9703,159.5873,159.5964,20505.0
2022-08-04 11:05:00,175.03,175.31,175.0,175.3,18324.0,159.6146,159.87,159.5873,159.8609,18324.0
2022-08-04 11:10:00,175.31,175.43,175.14,175.17,19188.0,159.87,159.9794,159.715,159.7423,19188.0
2022-08-04 11:15:00,175.17,175.44,175.15,175.4,10734.0,159.7423,159.9885,159.7241,159.9521,10734.0
2022-08-04 11:20:00,175.42,175.57,175.29,175.3,8817.0,159.9703,160.1071,159.8517,159.8609,8817.0
2022-08-04 11:25:00,175.28,175.33,175.21,175.3,11440.0,159.8426,159.8882,159.7788,159.8609,11440.0
2022-08-04 11:30:00,175.3,175.42,175.27,175.3,10039.0,159.8609,159.9703,159.8335,159.8609,10039.0
2022-08-04 11:35:00,175.31,175.33,175.11,175.12,13949.0,159.87,159.8882,159.6876,159.6967,13949.0
2022-08-04 11:40:00,175.13,175.45,175.11,175.45,10156.0,159.7058,159.9977,159.6876,159.9977,10156.0
2022-08-04 11:45:00,175.49,175.73,175.49,175.72,7933.0,160.0341,160.253,160.0341,160.2439,7933.0
2022-08-04 11:50:00,175.75,175.84,175.68,175.82,9458.0,160.2712,160.3533,160.2074,160.3351,9458.0
2022-08-04 11:55:00,175.8,175.82,175.68,175.72,10266.0,160.3168,160.3351,160.2074,160.2439,10266.0
2022-08-04 12:00:00,175.73,175.75,175.47,175.47,8836.0,160.253,160.2712,160.0159,160.0159,8836.0
2022-08-04 12:05:00,175.45,175.48,175.35,175.35,6741.0,159.9977,160.025,159.9065,159.9065,6741.0
2022-08-04 12:10:00,175.31,175.38,175.15,175.23,11723.0,159.87,159.9338,159.7241,159.797,11723.0
2022-08-04 12:15:00,175.25,175.34,175.18,175.3,9799.0,159.8153,159.8973,159.7514,159.8609,9799.0
2022-08-04 12:20:00,175.3,175.3,175.11,175.19,13405.0,159.8609,159.8609,159.6876,159.7606,13405.0
2022-08-04 12:25:00,175.17,175.19,175.1,175.16,5941.0,159.7423,159.7606,159.6785,159.7332,5941.0
2022-08-04 12:30:00,175.14,175.17,175.04,175.15,8680.0,159.715,159.7423,159.6238,159.7241,8680.0
2022-08-04 12:35:00,175.11,175.11,174.97,175.11,8999.0,159.6876,159.6876,159.5599,159.6876,8999.0
2022-08-04 12:40:00,175.11,175.33,175.1,175.31,13057.0,159.6876,159.8882,159.6785,159.87,13057.0
2022-08-04 12:45:00,175.3,175.37,175.0,175.0,10018.0,159.8609,159.9247,159.5873,159.5873,10018.0
2022-08-04 12:50:00,174.97,175.01,174.84,174.86,18216.0,159.5599,159.5964,159.4414,159.4596,18216.0
2022-08-04 12:55:00,174.89,174.89,174.77,174.79,7830.0,159.487,159.487,159.3775,159.3958,7830.0
2022-08-04 13:00:00,174.72,174.8,174.61,174.66,14154.0,159.3319,159.4049,159.2316,159.2772,14154.0
2022-08-04 13:05:00,174.65,174.7,174.57,174.68,7900.0,159.2681,159.3137,159.1952,159.2955,7900.0
2022-08-04 13:10:00,174.68,174.85,174.68,174.81,7032.0,159.2955,159.4505,159.2955,159.414,7032.0
2022-08-04 13:15:00,174.82,174.96,174.82,174.84,5628.0,159.4231,159.5508,159.4231,159.4414,5628.0
2022-08-04 13:20:00,174.83,174.9,174.69,174.85,9155.0,159.4323,159.4961,159.3046,159.4505,9155.0
2022-08-04 13:25:00,174.86,174.97,174.83,174.83,7437.0,159.4596,159.5599,159.4323,159.4323,7437.0
2022-08-04 13:30:00,174.84,174.98,174.81,174.98,9634.0,159.4414,159.569,159.414,159.569,9634.0
2022-08-04 13:35:00,175.01,175.07,174.93,174.98,5866.0,159.5964,159.6511,159.5235,159.569,5866.0
2022-08-04 13:40:00,174.96,175.1,174.94,175.1,6257.0,159.5508,159.6785,159.5326,159.6785,6257.0
2022-08-04 13:45:00,175.07,175.12,175.02,175.12,8655.0,159.6511,159.6967,159.6055,159.6967,8655.0
2022-08-04 13:50:00,175.13,175.13,174.97,174.99,5794.0,159.7058,159.7058,159.5599,159.5782,5794.0
2022-08-04 13:55:00,174.97,175.01,174.87,174.91,6270.0,159.5599,159.5964,159.4687,159.5052,6270.0
2022-08-04 14:00:00,174.91,175.05,174.89,175.04,9212.0,159.5052,159.6329,159.487,159.6238,9212.0
2022-08-04 14:05:00,175.05,175.1,174.93,174.93,6867.0,159.6329,159.6785,159.5235,159.5235,6867.0
2022-08-04 14:10:00,174.93,174.98,174.85,174.87,10532.0,159.5235,159.569,159.4505,159.4687,10532.0
2022-08-04 14:15:00,174.88,175.0,174.88,175.0,12066.0,159.4779,159.5873,159.4779,159.5873,12066.0
2022-08-04 14:20:00,175.06,175.19,175.03,175.13,19908.0,159.642,159.7606,159.6146,159.7058,19908.0
2022-08-04 14:25:00,175.14,175.33,175.14,175.26,9555.0,159.715,159.8882,159.715,159.8244,9555.0
2022-08-04 14:30:00,175.27,175.34,175.25,175.29,11749.0,159.8335,159.8973,159.8153,159.8517,11749.0
2022-08-04 14:35:00,175.3,175.4,175.19,175.39,14683.0,159.8609,159.9521,159.7606,159.9429,14683.0
2022-08-04 14:40:00,175.38,175.47,175.26,175.47,15216.0,159.9338,160.0159,159.8244,160.0159,15216.0
2022-08-04 14:45:00,175.49,175.59,175.43,175.51,9342.0,160.0341,160.1253,159.9794,160.0524,9342.0
2022-08-04 14:50:00,175.53,175.69,175.49,175.63,16127.0,160.0706,160.2165,160.0341,160.1618,16127.0
2022-08-04 14:55:00,175.61,175.67,175.49,175.57,12200.0,160.1436,160.1983,160.0341,160.1071,12200.0
2022-08-04 15:00:00,175.55,175.61,175.52,175.56,10373.0,160.0888,160.1436,160.0615,160.098,10373.0
2022-08-04 15:05:00,175.56,175.57,175.46,175.47,14316.0,160.098,160.1071,160.0068,160.0159,14316.0
2022-08-04 15:10:00,175.49,175.72,175.49,175.69,11892.0,160.0341,160.2439,160.0341,160.2165,11892.0
2022-08-04 15:15:00,175.69,175.8,175.65,175.7,13577.0,160.2165,160.3168,160.18,160.2256,13577.0
2022-08-04 15:20:00,175.69,175.69,175.53,175.57,14284.0,160.2165,160.2165,160.0706,160.1071,14284.0
2022-08-04 15:25:00,175.56,175.73,175.49,175.7,15654.0,160.098,160.253,160.0341,160.2256,15654.0
2022-08-04 15:30:00,175.66,175.74,175.56,175.64,21997.0,160.1892,160.2621,160.098,160.1709,21997.0
2022-08-04 15:35:00,175.63,175.89,175.6,175.8,23835.0,160.1618,160.3989,160.1344,160.3168,23835.0
2022-08-04 15:40:00,175.79,175.8,175.6,175.66,28200.0,160.3077,160.3168,160.1344,160.1892,28200.0
2022-08-04 15:45:00,175.62,175.7,175.52,175.57,39212.0,160.1527,160.2256,160.0615,160.1071,39212.0
2022-08-04 15:50:00,175.58,175.71,175.44,175.6,86081.0,160.1162,160.2348,159.9885,160.1344,86081.0
2022-08-04 15:55:00,175.59,175.93,175.52,175.87,251561.0,160.1253,160.4354,160.0615,160.3807,251561.0
2022-08-05 09:30:00,174.81,174.81,173.84,173.85,116811.0,159.414,159.414,158.5294,158.5386,116811.0
2022-08-05 09:35:00,173.86,174.14,173.86,174.04,29461.0,158.5477,158.803,158.5477,158.7118,29461.0
2022-08-05 09:40:00,174.11,174.22,173.66,173.88,26572.0,158.7757,158.876,158.3653,158.5659,26572.0
2022-08-05 09:45:00,173.9,174.07,173.59,173.78,24406.0,158.5842,158.7392,158.3015,158.4747,24406.0
2022-08-05 09:50:00,173.84,173.84,173.49,173.55,26454.0,158.5294,158.5294,158.2103,158.265,26454.0
2022-08-05 09:55:00,173.49,173.54,172.95,172.98,20186.0,158.2103,158.2559,157.7178,157.7452,20186.0
2022-08-05 10:00:00,173.02,173.15,172.9,173.05,22542.0,157.7817,157.9002,157.6722,157.809,22542.0
2022-08-05 10:05:00,173.04,173.38,172.99,173.34,15124.0,157.7999,158.11,157.7543,158.0735,15124.0
2022-08-05 10:10:00,173.32,173.32,172.92,172.96,17450.0,158.0552,158.0552,157.6905,157.727,17450.0
2022-08-05 10:15:00,172.97,173.16,172.83,172.86,21222.0,157.7361,157.9093,157.6084,157.6358,21222.0
2022-08-05 10:20:00,172.88,173.02,172.78,172.9,14440.0,157.654,157.7817,157.5628,157.6722,14440.0
2022-08-05 10:25:00,172.9,173.0,172.66,172.81,26091.0,157.6722,157.7634,157.4534,157.5902,26091.0
2022-08-05 10:30:00,172.82,172.94,172.67,172.74,20774.0,157.5993,157.7087,157.4625,157.5263,20774.0
2022-08-05 10:35:00,172.72,172.91,172.68,172.89,16344.0,157.5081,157.6814,157.4716,157.6631,16344.0
2022-08-05 10:40:00,172.93,173.03,172.86,172.94,28132.0,157.6996,157.7908,157.6358,157.7087,28132.0
2022-08-05 10:45:00,172.9,172.92,172.78,172.81,22925.0,157.6722,157.6905,157.5628,157.5902,22925.0
2022-08-05 10:50:00,172.79,172.82,172.62,172.78,15174.0,157.5719,157.5993,157.4169,157.5628,15174.0
2022-08-05 10:55:00,172.8,173.0,172.74,172.9,12732.0,157.581,157.7634,157.5263,157.6722,12732.0
2022-08-05 11:00:00,172.9,172.93,172.57,172.67,17112.0,157.6722,157.6996,157.3713,157.4625,17112.0
2022-08-05 11:05:00,172.66,172.75,172.51,172.57,25632.0,157.4534,157.5354,157.3166,157.3713,25632.0
2022-08-05 11:10:00,172.55,172.79,172.52,172.76,20705.0,157.3531,157.5719,157.3257,157.5446,20705.0
2022-08-05 11:15:00,172.78,172.91,172.75,172.85,11799.0,157.5628,157.6814,157.5354,157.6266,11799.0
2022-08-05 11:20:00,172.9,173.0,172.76,172.9,13983.0,157.6722,157.7634,157.5446,157.6722,13983.0
2022-08-05 11:25:00,172.94,173.06,172.79,172.84,13399.0,157.7087,157.8181,157.5719,157.6175,13399.0
2022-08-05 11:30:00,172.85,172.95,172.79,172.95,8670.0,157.6266,157.7178,157.5719,157.7178,8670.0
2022-08-05 11:35:00,172.96,172.99,172.62,172.65,14740.0,157.727,157.7543,157.4169,157.4443,14740.0
2022-08-05 11:40:00,172.62,172.67,172.51,172.53,15134.0,157.4169,157.4625,157.3166,157.3348,15134.0
2022-08-05 11:45:00,172.51,172.62,172.4,172.58,13265.0,157.3166,157.4169,157.2163,157.3804,13265.0
2022-08-05 11:50:00,172.6,172.65,172.49,172.56,9418.0,157.3987,157.4443,157.2983,157.3622,9418.0
2022-08-05 11:55:00,172.54,172.63,172.5,172.5,9717.0,157.3439,157.426,157.3075,157.3075,9717.0
2022-08-05 12:00:00,172.49,172.62,172.43,172.62,11580.0,157.2983,157.4169,157.2436,157.4169,11580.0
2022-08-05 12:05:00,172.62,172.7,172.46,172.57,8819.0,157.4169,157.4899,157.271,157.3713,8819.0
2022-08-05 12:10:00,172.63,172.69,172.52,172.63,11225.0,157.426,157.4807,157.3257,157.426,11225.0
2022-08-05 12:15:00,172.68,172.7,172.56,172.65,9499.0,157.4716,157.4899,157.3622,157.4443,9499.0
2022-08-05 12:20:00,172.62,172.62,172.51,172.58,11845.0,157.4169,157.4169,157.3166,157.3804,11845.0
2022-08-05 12:25:00,172.56,172.65,172.51,172.65,8479.0,157.3622,157.4443,157.3166,157.4443,8479.0
2022-08-05 12:30:00,172.65,172.77,172.56,172.73,8543.0,157.4443,157.5537,157.3622,157.5172,8543.0
2022-08-05 12:35:00,172.69,172.78,172.64,172.69,7690.0,157.4807,157.5628,157.4351,157.4807,7690.0
2022-08-05 12:40:00,172.66,172.95,172.65,172.95,11473.0,157.4534,157.7178,157.4443,157.7178,11473.0
2022-08-05 12:45:00,172.95,173.14,172.95,173.07,8266.0,157.7178,157.8911,157.7178,157.8273,8266.0
2022-08-05 12:50:00,173.1,173.1,172.95,172.96,8732.0,157.8546,157.8546,157.7178,157.727,8732.0
2022-08-05 12:55:00,172.97,172.99,172.91,172.97,8567.0,157.7361,157.7543,157.6814,157.7361,8567.0
2022-08-05 13:00:00,172.96,173.1,172.93,173.06,13541.0,157.727,157.8546,157.6996,157.8181,13541.0
2022-08-05 13:05:00,173.1,173.14,173.01,173.05,16414.0,157.8546,157.8911,157.7725,157.809,16414.0
2022-08-05 13:10:00,173.05,173.31,173.04,173.23,8283.0,157.809,158.0461,157.7999,157.9732,8283.0
2022-08-05 13:15:00,173.26,173.34,173.08,173.15,14887.0,158.0005,158.0735,157.8364,157.9002,14887.0
2022-08-05 13:20:00,173.11,173.23,173.07,173.18,9296.0,157.8637,157.9732,157.8273,157.9276,9296.0
2022-08-05 13:25:00,173.17,173.24,173.14,173.18,11430.0,157.9185,157.9823,157.8911,157.9276,11430.0
2022-08-05 13:30:00,173.18,173.39,173.15,173.38,22059.0,157.9276,158.1191,157.9002,158.11,22059.0
2022-08-05 13:35:00,173.39,173.63,173.39,173.63,8450.0,158.1191,158.3379,158.1191,158.3379,8450.0
2022-08-05 13:40:00,173.64,173.73,173.64,173.65,16614.0,158.3471,158.4291,158.3471,158.3562,16614.0
2022-08-05 13:45:00,173.64,173.72,173.57,173.58,17964.0,158.3471,158.42,158.2832,158.2923,17964.0
2022-08-05 13:50:00,173.58,173.6,173.44,173.5,7312.0,158.2923,158.3106,158.1647,158.2194,7312.0
2022-08-05 13:55:00,173.49,173.49,173.34,173.34,9199.0,158.2103,158.2103,158.0735,158.0735,9199.0
2022-08-05 14:00:00,173.33,173.42,173.3,173.42,6422.0,158.0644,158.1464,158.037,158.1464,6422.0
2022-08-05 14:05:00,173.4,173.4,173.29,173.31,4665.0,158.1282,158.1282,158.0279,158.0461,4665.0
2022-08-05 14:10:00,173.3,173.31,173.24,173.28,5847.0,158.037,158.0461,157.9823,158.0188,5847.0
2022-08-05 14:15:00,173.28,173.44,173.27,173.42,7403.0,158.0188,158.1647,158.0097,158.1464,7403.0
2022-08-05 14:20:00,173.43,173.55,173.4,173.45,14121.0,158.1556,158.265,158.1282,158.1738,14121.0
2022-08-05 14:25:00,173.47,173.47,173.15,173.15,7470.0,158.192,158.192,157.9002,157.9002,7470.0
2022-08-05 14:30:00,173.16,173.4,173.13,173.4,16336.0,157.9093,158.1282,157.882,158.1282,16336.0
2022-08-05 14:35:00,173.42,173.52,173.38,173.5,9907.0,158.1464,158.2376,158.11,158.2194,9907.0
2022-08-05 14:40:00,173.5,173.51,173.36,173.49,10830.0,158.2194,158.2285,158.0917,158.2103,10830.0
2022-08-05 14:45:00,173.51,173.57,173.47,173.57,19416.0,158.2285,158.2832,158.192,158.2832,19416.0
2022-08-05 14:50:00,173.57,173.75,173.51,173.67,11511.0,158.2832,158.4474,158.2285,158.3744,11511.0
2022-08-05 14:55:00,173.67,173.67,173.42,173.59,25781.0,158.3744,158.3744,158.1464,158.3015,25781.0
2022-08-05 15:00:00,173.59,173.81,173.57,173.81,27803.0,158.3015,158.5021,158.2832,158.5021,27803.0
2022-08-05 15:05:00,173.81,173.84,173.67,173.73,33560.0,158.5021,158.5294,158.3744,158.4291,33560.0
2022-08-05 15:10:00,173.74,173.91,173.74,173.85,16239.0,158.4383,158.5933,158.4383,158.5386,16239.0
2022-08-05 15:15:00,173.87,173.98,173.8,173.82,16878.0,158.5568,158.6571,158.493,158.5112,16878.0
2022-08-05 15:20:00,173.83,173.86,173.73,173.76,17787.0,158.5203,158.5477,158.4291,158.4565,17787.0
2022-08-05 15:25:00,173.78,173.93,173.78,173.89,14497.0,158.4747,158.6115,158.4747,158.575,14497.0
2022-08-05 15:30:00,173.89,174.15,173.88,174.14,23537.0,158.575,158.8121,158.5659,158.803,23537.0
2022-08-05 15:35:00,174.14,174.19,174.06,174.07,37353.0,158.803,158.8486,158.7301,158.7392,37353.0
2022-08-05 15:40:00,174.07,174.09,173.97,174.0,42441.0,158.7392,158.7574,158.648,158.6754,42441.0
2022-08-05 15:45:00,174.0,174.35,173.99,174.35,68088.0,158.6754,158.9945,158.6662,158.9945,68088.0
2022-08-05 15:50:00,174.35,174.57,174.35,174.5,87936.0,158.9945,159.1952,158.9945,159.1313,87936.0
2022-08-05 15:55:00,174.49,174.7,174.43,174.55,141515.0,159.1222,159.3137,159.0675,159.1769,141515.0
2022-08-08 09:30:00,175.79,176.01,175.18,175.22,58074.0,160.3077,160.5083,159.7514,159.7879,58074.0
2022-08-08 09:35:00,175.25,175.25,174.64,174.92,15791.0,159.8153,159.8153,159.259,159.5143,15791.0
2022-08-08 09:40:00,174.95,175.22,174.83,174.83,13311.0,159.5417,159.7879,159.4323,159.4323,13311.0
2022-08-08 09:45:00,174.86,175.27,174.53,175.17,24988.0,159.4596,159.8335,159.1587,159.7423,24988.0
2022-08-08 09:50:00,175.21,175.43,175.08,175.34,22255.0,159.7788,159.9794,159.6602,159.8973,22255.0
2022-08-08 09:55:00,175.34,175.4,175.27,175.27,14889.0,159.8973,159.9521,159.8335,159.8335,14889.0
2022-08-08 10:00:00,175.29,175.37,175.06,175.26,16299.0,159.8517,159.9247,159.642,159.8244,16299.0
2022-08-08 10:05:00,175.28,175.37,175.18,175.24,20980.0,159.8426,159.9247,159.7514,159.8061,20980.0
2022-08-08 10:10:00,175.26,175.35,175.09,175.3,20617.0,159.8244,159.9065,159.6694,159.8609,20617.0
2022-08-08 10:15:00,175.28,175.3,175.13,175.26,11089.0,159.8426,159.8609,159.7058,159.8244,11089.0
2022-08-08 10:20:00,175.28,175.31,175.16,175.2,8472.0,159.8426,159.87,159.7332,159.7697,8472.0
2022-08-08 10:25:00,175.2,175.32,175.1,175.27,17479.0,159.7697,159.8791,159.6785,159.8335,17479.0
2022-08-08 10:30:00,175.3,175.38,174.99,175.01,10673.0,159.8609,159.9338,159.5782,159.5964,10673.0
2022-08-08 10:35:00,175.02,175.41,175.0,175.4,16073.0,159.6055,159.9612,159.5873,159.9521,16073.0
2022-08-08 10:40:00,175.42,175.5,175.33,175.48,13894.0,159.9703,160.0432,159.8882,160.025,13894.0
2022-08-08 10:45:00,175.54,175.54,175.25,175.33,12277.0,160.0797,160.0797,159.8153,159.8882,12277.0
2022-08-08 10:50:00,175.31,175.33,175.17,175.18,16651.0,159.87,159.8882,159.7423,159.7514,16651.0
2022-08-08 10:55:00,175.16,175.17,175.0,175.02,12229.0,159.7332,159.7423,159.5873,159.6055,12229.0
2022-08-08 11:00:00,175.01,175.04,174.8,174.87,14216.0,159.5964,159.6238,159.4049,159.4687,14216.0
2022-08-08 11:05:00,174.87,174.93,174.81,174.93,8198.0,159.4687,159.5235,159.414,159.5235,8198.0
2022-08-08 11:10:00,174.92,174.94,174.8,174.92,16062.0,159.5143,159.5326,159.4049,159.5143,16062.0
2022-08-08 11:15:00,174.9,175.0,174.87,174.97,11686.0,159.4961,159.5873,159.4687,159.5599,11686.0
2022-08-08 11:20:00,174.95,175.08,174.91,174.93,11850.0,159.5417,159.6602,159.5052,159.5235,11850.0
2022-08-08 11:25:00,174.91,174.91,174.74,174.8,12053.0,159.5052,159.5052,159.3502,159.4049,12053.0
2022-08-08 11:30:00,174.8,174.91,174.77,174.77,14005.0,159.4049,159.5052,159.3775,159.3775,14005.0
2022-08-08 11:35:00,174.75,174.88,174.63,174.66,9552.0,159.3593,159.4779,159.2499,159.2772,9552.0
2022-08-08 11:40:00,174.61,174.63,174.34,174.46,20634.0,159.2316,159.2499,158.9854,159.0948,20634.0
2022-08-08 11:45:00,174.44,174.59,174.43,174.54,8161.0,159.0766,159.2134,159.0675,159.1678,8161.0
2022-08-08 11:50:00,174.54,174.63,174.52,174.56,8131.0,159.1678,159.2499,159.1496,159.186,8131.0
2022-08-08 11:55:00,174.55,174.6,174.4,174.4,15882.0,159.1769,159.2225,159.0401,159.0401,15882.0
2022-08-08 12:00:00,174.4,174.45,174.28,174.28,18426.0,159.0401,159.0857,158.9307,158.9307,18426.0
2022-08-08 12:05:00,174.28,174.41,174.06,174.06,14929.0,158.9307,159.0492,158.7301,158.7301,14929.0
2022-08-08 12:10:00,174.06,174.09,173.87,173.9,17528.0,158.7301,158.7574,158.5568,158.5842,17528.0
2022-08-08 12:15:00,173.93,174.04,173.87,173.93,18400.0,158.6115,158.7118,158.5568,158.6115,18400.0
2022-08-08 12:20:00,173.92,174.07,173.86,174.01,8578.0,158.6024,158.7392,158.5477,158.6845,8578.0
2022-08-08 12:25:00,173.98,174.04,173.82,173.88,12032.0,158.6571,158.7118,158.5112,158.5659,12032.0
2022-08-08 12:30:00,173.86,173.89,173.81,173.83,7528.0,158.5477,158.575,158.5021,158.5203,7528.0
2022-08-08 12:35:00,173.79,173.81,173.69,173.69,11277.0,158.4839,158.5021,158.3927,158.3927,11277.0
2022-08-08 12:40:00,173.69,173.8,173.62,173.8,9452.0,158.3927,158.493,158.3288,158.493,9452.0
2022-08-08 12:45:00,173.79,173.85,173.68,173.69,7933.0,158.4839,158.5386,158.3835,158.3927,7933.0
2022-08-08 12:50:00,173.69,173.79,173.68,173.7,7048.0,158.3927,158.4839,158.3835,158.4018,7048.0
2022-08-08 12:55:00,173.71,173.71,173.59,173.66,10751.0,158.4109,158.4109,158.3015,158.3653,10751.0
2022-08-08 13:00:00,173.63,173.68,173.5,173.55,10050.0,158.3379,158.3835,158.2194,158.265,10050.0
2022-08-08 13:05:00,173.54,173.68,173.54,173.66,4100.0,158.2559,158.3835,158.2559,158.3653,4100.0
2022-08-08 13:10:00,173.64,173.69,173.56,173.69,3637.0,158.3471,158.3927,158.2741,158.3927,3637.0
2022-08-08 13:15:00,173.71,173.87,173.71,173.87,5562.0,158.4109,158.5568,158.4109,158.5568,5562.0
2022-08-08 13:20:00,173.84,173.84,173.69,173.76,7173.0,158.5294,158.5294,158.3927,158.4565,7173.0
2022-08-08 13:25:00,173.8,173.89,173.6,173.6,8313.0,158.493,158.575,158.3106,158.3106,8313.0
2022-08-08 13:30:00,173.64,173.7,173.57,173.59,14935.0,158.3471,158.4018,158.2832,158.3015,14935.0
2022-08-08 13:35:00,173.59,173.72,173.5,173.56,10163.0,158.3015,158.42,158.2194,158.2741,10163.0
2022-08-08 13:40:00,173.54,173.76,173.53,173.71,14347.0,158.2559,158.4565,158.2468,158.4109,14347.0
2022-08-08 13:45:00,173.71,173.85,173.7,173.76,9885.0,158.4109,158.5386,158.4018,158.4565,9885.0
2022-08-08 13:50:00,173.82,173.93,173.77,173.9,12953.0,158.5112,158.6115,158.4656,158.5842,12953.0
2022-08-08 13:55:00,173.92,174.02,173.9,173.9,8837.0,158.6024,158.6936,158.5842,158.5842,8837.0
2022-08-08 14:00:00,173.89,173.92,173.64,173.65,15626.0,158.575,158.6024,158.3471,158.3562,15626.0
2022-08-08 14:05:00,173.67,173.81,173.55,173.64,16102.0,158.3744,158.5021,158.265,158.3471,16102.0
2022-08-08 14:10:00,173.64,173.64,173.45,173.47,10743.0,158.3471,158.3471,158.1738,158.192,10743.0
2022-08-08 14:15:00,173.46,173.47,173.35,173.43,12932.0,158.1829,158.192,158.0826,158.1556,12932.0
2022-08-08 14:20:00,173.46,173.49,173.34,173.34,7268.0,158.1829,158.2103,158.0735,158.0735,7268.0
2022-08-08 14:25:00,173.33,173.49,173.32,173.42,7824.0,158.0644,158.2103,158.0552,158.1464,7824.0
2022-08-08 14:30:00,173.5,173.66,173.48,173.65,11489.0,158.2194,158.3653,158.2012,158.3562,11489.0
2022-08-08 14:35:00,173.63,173.77,173.56,173.75,14994.0,158.3379,158.4656,158.2741,158.4474,14994.0
2022-08-08 14:40:00,173.75,173.88,173.7,173.72,8482.0,158.4474,158.5659,158.4018,158.42,8482.0
2022-08-08 14:45:00,173.69,173.77,173.61,173.67,12402.0,158.3927,158.4656,158.3197,158.3744,12402.0
2022-08-08 14:50:00,173.64,173.69,173.57,173.63,8067.0,158.3471,158.3927,158.2832,158.3379,8067.0
2022-08-08 14:55:00,173.61,173.88,173.61,173.8,11525.0,158.3197,158.5659,158.3197,158.493,11525.0
2022-08-08 15:00:00,173.79,173.87,173.73,173.74,9073.0,158.4839,158.5568,158.4291,158.4383,9073.0
2022-08-08 15:05:00,173.74,173.77,173.61,173.72,8838.0,158.4383,158.4656,158.3197,158.42,8838.0
2022-08-08 15:10:00,173.7,173.71,173.51,173.59,13008.0,158.4018,158.4109,158.2285,158.3015,13008.0
2022-08-08 15:15:00,173.58,173.6,173.44,173.55,9330.0,158.2923,158.3106,158.1647,158.265,9330.0
2022-08-08 15:20:00,173.55,173.64,173.49,173.56,12940.0,158.265,158.3471,158.2103,158.2741,12940.0
2022-08-08 15:25:00,173.56,173.61,173.47,173.48,15989.0,158.2741,158.3197,158.192,158.2012,15989.0
2022-08-08 15:30:00,173.45,173.73,173.41,173.7,24052.0,158.1738,158.4291,158.1373,158.4018,24052.0
2022-08-08 15:35:00,173.68,173.7,173.42,173.42,14950.0,158.3835,158.4018,158.1464,158.1464,14950.0
2022-08-08 15:40:00,173.44,173.75,173.41,173.75,34320.0,158.1647,158.4474,158.1373,158.4474,34320.0
2022-08-08 15:45:00,173.74,173.8,173.61,173.67,34439.0,158.4383,158.493,158.3197,158.3744,34439.0
2022-08-08 15:50:00,173.65,173.82,173.63,173.82,60969.0,158.3562,158.5112,158.3379,158.5112,60969.0
2022-08-08 15:55:00,173.83,174.0,173.75,173.87,170053.0,158.5203,158.6754,158.4474,158.5568,170053.0
2022-08-09 09:30:00,174.89,174.89,173.95,174.6,53900.0,159.487,159.487,158.6298,159.2225,53900.0
2022-08-09 09:35:00,174.61,174.85,174.27,174.4,17165.0,159.2316,159.4505,158.9216,159.0401,17165.0
2022-08-09 09:40:00,174.4,174.51,174.15,174.21,17091.0,159.0401,159.1404,158.8121,158.8669,17091.0
2022-08-09 09:45:00,174.15,174.53,174.15,174.28,23981.0,158.8121,159.1587,158.8121,158.9307,23981.0
2022-08-09 09:50:00,174.17,174.42,173.96,174.0,11106.0,158.8304,159.0584,158.6389,158.6754,11106.0
2022-08-09 09:55:00,174.09,174.77,174.09,174.75,16084.0,158.7574,159.3775,158.7574,159.3593,16084.0
2022-08-09 10:00:00,174.67,174.89,174.59,174.72,10186.0,159.2863,159.487,159.2134,159.3319,10186.0
2022-08-09 10:05:00,174.71,175.0,174.71,174.85,23405.0,159.3228,159.5873,159.3228,159.4505,23405.0
2022-08-09 10:10:00,174.84,175.02,174.84,175.0,19738.0,159.4414,159.6055,159.4414,159.5873,19738.0
2022-08-09 10:15:00,174.91,175.08,174.73,174.81,16348.0,159.5052,159.6602,159.3411,159.414,16348.0
2022-08-09 10:20:00,174.85,175.02,174.8,174.88,14448.0,159.4505,159.6055,159.4049,159.4779,14448.0
2022-08-09 10:25:00,174.9,174.97,174.79,174.97,14002.0,159.4961,159.5599,159.3958,159.5599,14002.0
2022-08-09 10:30:00,175.0,175.07,174.85,174.88,7419.0,159.5873,159.6511,159.4505,159.4779,7419.0
2022-08-09 10:35:00,174.85,175.02,174.83,174.96,10200.0,159.4505,159.6055,159.4323,159.5508,10200.0
2022-08-09 10:40:00,175.03,175.07,174.94,174.97,18876.0,159.6146,159.6511,159.5326,159.5599,18876.0
2022-08-09 10:45:00,174.95,175.09,174.89,175.06,11880.0,159.5417,159.6694,159.487,159.642,11880.0
2022-08-09 10:50:00,175.06,175.15,174.88,174.89,19733.0,159.642,159.7241,159.4779,159.487,19733.0
2022-08-09 10:55:00,174.9,174.9,174.51,174.52,9434.0,159.4961,159.4961,159.1404,159.1496,9434.0
2022-08-09 11:00:00,174.55,174.64,174.42,174.56,25478.0,159.1769,159.259,159.0584,159.186,25478.0
2022-08-09 11:05:00,174.55,174.84,174.55,174.82,13901.0,159.1769,159.4414,159.1769,159.4231,13901.0
2022-08-09 11:10:00,174.83,174.94,174.7,174.94,18164.0,159.4323,159.5326,159.3137,159.5326,18164.0
2022-08-09 11:15:00,174.94,175.12,174.86,175.07,22355.0,159.5326,159.6967,159.4596,159.6511,22355.0
2022-08-09 11:20:00,175.06,175.06,174.96,175.03,12573.0,159.642,159.642,159.5508,159.6146,12573.0
2022-08-09 11:25:00,174.99,175.08,174.93,174.94,20703.0,159.5782,159.6602,159.5235,159.5326,20703.0
2022-08-09 11:30:00,175.0,175.02,174.97,174.99,17820.0,159.5873,159.6055,159.5599,159.5782,17820.0
2022-08-09 11:35:00,174.95,174.96,174.85,174.88,12345.0,159.5417,159.5508,159.4505,159.4779,12345.0
2022-08-09 11:40:00,174.9,174.96,174.86,174.86,10697.0,159.4961,159.5508,159.4596,159.4596,10697.0
2022-08-09 11:45:00,174.87,174.95,174.82,174.95,6905.0,159.4687,159.5417,159.4231,159.5417,6905.0
2022-08-09 11:50:00,174.96,175.08,174.92,175.06,18459.0,159.5508,159.6602,159.5143,159.642,18459.0
2022-08-09 11:55:00,175.05,175.07,174.98,174.99,26587.0,159.6329,159.6511,159.569,159.5782,26587.0
2022-08-09 12:00:00,175.0,175.11,174.94,175.01,12844.0,159.5873,159.6876,159.5326,159.5964,12844.0
2022-08-09 12:05:00,175.08,175.19,175.08,175.17,4628.0,159.6602,159.7606,159.6602,159.7423,4628.0
2022-08-09 12:10:00,175.14,175.23,175.07,175.08,12855.0,159.715,159.797,159.6511,159.6602,12855.0
2022-08-09 12:15:00,175.07,175.08,174.95,174.95,11006.0,159.6511,159.6602,159.5417,159.5417,11006.0
2022-08-09 12:20:00,174.94,175.0,174.76,174.77,8437.0,159.5326,159.5873,159.3684,159.3775,8437.0
2022-08-09 12:25:00,174.76,174.88,174.71,174.72,9923.0,159.3684,159.4779,159.3228,159.3319,9923.0
2022-08-09 12:30:00,174.73,174.73,174.58,174.64,12222.0,159.3411,159.3411,159.2043,159.259,12222.0
2022-08-09 12:35:00,174.61,174.75,174.57,174.65,9942.0,159.2316,159.3593,159.1952,159.2681,9942.0
2022-08-09 12:40:00,174.62,174.73,174.57,174.73,11750.0,159.2408,159.3411,159.1952,159.3411,11750.0
2022-08-09 12:45:00,174.73,174.82,174.71,174.81,7115.0,159.3411,159.4231,159.3228,159.414,7115.0
2022-08-09 12:50:00,174.81,174.92,174.78,174.88,7030.0,159.414,159.5143,159.3867,159.4779,7030.0
2022-08-09 12:55:00,174.89,174.97,174.83,174.87,9628.0,159.487,159.5599,159.4323,159.4687,9628.0
2022-08-09 13:00:00,174.91,174.92,174.71,174.74,6892.0,159.5052,159.5143,159.3228,159.3502,6892.0
2022-08-09 13:05:00,174.75,174.82,174.55,174.61,9022.0,159.3593,159.4231,159.1769,159.2316,9022.0
2022-08-09 13:10:00,174.61,174.78,174.59,174.74,12040.0,159.2316,159.3867,159.2134,159.3502,12040.0
2022-08-09 13:15:00,174.74,174.87,174.72,174.79,10752.0,159.3502,159.4687,159.3319,159.3958,10752.0
2022-08-09 13:20:00,174.8,174.91,174.8,174.84,6967.0,159.4049,159.5052,159.4049,159.4414,6967.0
2022-08-09 13:25:00,174.82,174.86,174.74,174.77,5801.0,159.4231,159.4596,159.3502,159.3775,5801.0
2022-08-09 13:30:00,174.79,174.89,174.75,174.77,8932.0,159.3958,159.487,159.3593,159.3775,8932.0
2022-08-09 13:35:00,174.78,174.8,174.7,174.76,7719.0,159.3867,159.4049,159.3137,159.3684,7719.0
2022-08-09 13:40:00,174.75,174.75,174.56,174.59,10554.0,159.3593,159.3593,159.186,159.2134,10554.0
2022-08-09 13:45:00,174.58,174.66,174.54,174.63,13069.0,159.2043,159.2772,159.1678,159.2499,13069.0
2022-08-09 13:50:00,174.64,174.67,174.56,174.6,19036.0,159.259,159.2863,159.186,159.2225,19036.0
2022-08-09 13:55:00,174.6,174.83,174.6,174.71,14636.0,159.2225,159.4323,159.2225,159.3228,14636.0
2022-08-09 14:00:00,174.69,174.86,174.59,174.83,18499.0,159.3046,159.4596,159.2134,159.4323,18499.0
2022-08-09 14:05:00,174.84,174.84,174.69,174.7,8334.0,159.4414,159.4414,159.3046,159.3137,8334.0
2022-08-09 14:10:00,174.69,174.73,174.58,174.59,13201.0,159.3046,159.3411,159.2043,159.2134,13201.0
2022-08-09 14:15:00,174.59,174.59,174.36,174.41,11101.0,159.2134,159.2134,159.0037,159.0492,11101.0
2022-08-09 14:20:00,174.41,174.43,174.22,174.25,12650.0,159.0492,159.0675,158.876,158.9033,12650.0
2022-08-09 14:25:00,174.27,174.33,174.21,174.3,12709.0,158.9216,158.9763,158.8669,158.9489,12709.0
2022-08-09 14:30:00,174.28,174.36,174.2,174.25,10420.0,158.9307,159.0037,158.8577,158.9033,10420.0
2022-08-09 14:35:00,174.25,174.46,174.25,174.36,15188.0,158.9033,159.0948,158.9033,159.0037,15188.0
2022-08-09 14:40:00,174.35,174.37,174.27,174.32,15145.0,158.9945,159.0128,158.9216,158.9672,15145.0
2022-08-09 14:45:00,174.33,174.48,174.33,174.44,10455.0,158.9763,159.1131,158.9763,159.0766,10455.0
2022-08-09 14:50:00,174.43,174.72,174.4,174.63,12785.0,159.0675,159.3319,159.0401,159.2499,12785.0
2022-08-09 14:55:00,174.61,174.76,174.58,174.67,12006.0,159.2316,159.3684,159.2043,159.2863,12006.0
2022-08-09 15:00:00,174.68,174.75,174.6,174.61,7558.0,159.2955,159.3593,159.2225,159.2316,7558.0
2022-08-09 15:05:00,174.62,174.67,174.52,174.64,14298.0,159.2408,159.2863,159.1496,159.259,14298.0
2022-08-09 15:10:00,174.63,174.63,174.48,174.52,8629.0,159.2499,159.2499,159.1131,159.1496,8629.0
2022-08-09 15:15:00,174.5,174.51,174.4,174.42,31028.0,159.1313,159.1404,159.0401,159.0584,31028.0
2022-08-09 15:20:00,174.44,174.61,174.44,174.61,15740.0,159.0766,159.2316,159.0766,159.2316,15740.0
2022-08-09 15:25:00,174.6,174.69,174.55,174.6,23801.0,159.2225,159.3046,159.1769,159.2225,23801.0
2022-08-09 15:30:00,174.61,174.75,174.59,174.64,27373.0,159.2316,159.3593,159.2134,159.259,27373.0
2022-08-09 15:35:00,174.66,174.75,174.6,174.69,46233.0,159.2772,159.3593,159.2225,159.3046,46233.0
2022-08-09 15:40:00,174.7,174.76,174.46,174.48,37233.0,159.3137,159.3684,159.0948,159.1131,37233.0
2022-08-09 15:45:00,174.46,174.55,174.46,174.53,27630.0,159.0948,159.1769,159.0948,159.1587,27630.0
2022-08-09 15:50:00,174.55,174.61,174.19,174.31,87380.0,159.1769,159.2316,158.8486,158.9581,87380.0
2022-08-09 15:55:00,174.3,174.59,174.12,174.49,177824.0,158.9489,159.2134,158.7848,159.1222,177824.0
2022-08-10 09:30:00,175.61,176.43,175.61,175.74,120042.0,160.1436,160.8913,160.1436,160.2621,120042.0
2022-08-10 09:35:00,175.86,175.88,175.37,175.44,31615.0,160.3715,160.3898,159.9247,159.9885,31615.0
2022-08-10 09:40:00,175.52,176.09,175.5,175.93,74273.0,160.0615,160.5813,160.0432,160.4354,74273.0
2022-08-10 09:45:00,175.89,176.19,175.88,176.06,37453.0,160.3989,160.6725,160.3898,160.5539,37453.0
2022-08-10 09:50:00,176.06,176.13,175.82,175.92,39843.0,160.5539,160.6178,160.3351,160.4263,39843.0
2022-08-10 09:55:00,175.91,176.13,175.86,176.11,14954.0,160.4171,160.6178,160.3715,160.5995,14954.0
2022-08-10 10:00:00,176.11,176.24,175.91,175.99,23999.0,160.5995,160.7181,160.4171,160.4901,23999.0
2022-08-10 10:05:00,175.97,176.17,175.95,176.14,24909.0,160.4719,160.6542,160.4536,160.6269,24909.0
2022-08-10 10:10:00,176.13,176.16,175.92,176.02,20768.0,160.6178,160.6451,160.4263,160.5175,20768.0
2022-08-10 10:15:00,175.95,176.26,175.93,176.24,20627.0,160.4536,160.7363,160.4354,160.7181,20627.0
2022-08-10 10:20:00,176.25,176.27,175.79,176.0,16736.0,160.7272,160.7454,160.3077,160.4992,16736.0
2022-08-10 10:25:00,176.01,176.01,175.8,175.84,11146.0,160.5083,160.5083,160.3168,160.3533,11146.0
2022-08-10 10:30:00,175.86,175.86,175.66,175.71,14542.0,160.3715,160.3715,160.1892,160.2348,14542.0
2022-08-10 10:35:00,175.66,175.66,175.49,175.56,11694.0,160.1892,160.1892,160.0341,160.098,11694.0
2022-08-10 10:40:00,175.58,175.84,175.54,175.82,9467.0,160.1162,160.3533,160.0797,160.3351,9467.0
2022-08-10 10:45:00,175.83,175.86,175.68,175.76,8216.0,160.3442,160.3715,160.2074,160.2804,8216.0
2022-08-10 10:50:00,175.78,175.79,175.66,175.67,9582.0,160.2986,160.3077,160.1892,160.1983,9582.0
2022-08-10 10:55:00,175.65,175.75,175.57,175.57,12890.0,160.18,160.2712,160.1071,160.1071,12890.0
2022-08-10 11:00:00,175.59,175.79,175.58,175.79,20042.0,160.1253,160.3077,160.1162,160.3077,20042.0
2022-08-10 11:05:00,175.75,175.88,175.75,175.77,14106.0,160.2712,160.3898,160.2712,160.2895,14106.0
2022-08-10 11:10:00,175.79,175.79,175.3,175.34,11734.0,160.3077,160.3077,159.8609,159.8973,11734.0
2022-08-10 11:15:00,175.33,175.52,175.32,175.44,12054.0,159.8882,160.0615,159.8791,159.9885,12054.0
2022-08-10 11:20:00,175.42,175.56,175.42,175.52,12109.0,159.9703,160.098,159.9703,160.0615,12109.0
2022-08-10 11:25:00,175.52,175.53,175.39,175.43,40677.0,160.0615,160.0706,159.9429,159.9794,40677.0
2022-08-10 11:30:00,175.42,175.67,175.39,175.53,14393.0,159.9703,160.1983,159.9429,160.0706,14393.0
2022-08-10 11:35:00,175.5,175.6,175.31,175.36,11343.0,160.0432,160.1344,159.87,159.9156,11343.0
2022-08-10 11:40:00,175.33,175.37,175.27,175.28,12951.0,159.8882,159.9247,159.8335,159.8426,12951.0
2022-08-10 11:45:00,175.3,175.37,175.24,175.34,10012.0,159.8609,159.9247,159.8061,159.8973,10012.0
2022-08-10 11:50:00,175.32,175.43,175.3,175.39,16977.0,159.8791,159.9794,159.8609,159.9429,16977.0
2022-08-10 11:55:00,175.42,175.44,175.18,175.21,9730.0,159.9703,159.9885,159.7514,159.7788,9730.0
2022-08-10 12:00:00,175.16,175.18,174.97,174.99,10175.0,159.7332,159.7514,159.5599,159.5782,10175.0
2022-08-10 12:05:00,174.99,174.99,174.8,174.85,11094.0,159.5782,159.5782,159.4049,159.4505,11094.0
2022-08-10 12:10:00,174.87,174.92,174.79,174.87,8986.0,159.4687,159.5143,159.3958,159.4687,8986.0
2022-08-10 12:15:00,174.85,174.92,174.77,174.84,10258.0,159.4505,159.5143,159.3775,159.4414,10258.0
2022-08-10 12:20:00,174.86,174.94,174.83,174.85,7050.0,159.4596,159.5326,159.4323,159.4505,7050.0
2022-08-10 12:25:00,174.84,174.86,174.72,174.83,8274.0,159.4414,159.4596,159.3319,159.4323,8274.0
2022-08-10 12:30:00,174.84,174.85,174.77,174.84,2881.0,159.4414,159.4505,159.3775,159.4414,2881.0
2022-08-10 12:35:00,174.82,174.92,174.79,174.92,5888.0,159.4231,159.5143,159.3958,159.5143,5888.0
2022-08-10 12:40:00,174.91,175.04,174.91,175.0,8886.0,159.5052,159.6238,159.5052,159.5873,8886.0
2022-08-10 12:45:00,175.02,175.2,175.02,175.17,6567.0,159.6055,159.7697,159.6055,159.7423,6567.0
2022-08-10 12:50:00,175.18,175.23,175.09,175.09,11640.0,159.7514,159.797,159.6694,159.6694,11640.0
2022-08-10 12:55:00,175.09,175.23,175.04,175.16,13542.0,159.6694,159.797,159.6238,159.7332,13542.0
2022-08-10 13:00:00,175.17,175.33,175.17,175.18,6834.0,159.7423,159.8882,159.7423,159.7514,6834.0
2022-08-10 13:05:00,175.16,175.23,175.08,175.21,7498.0,159.7332,159.797,159.6602,159.7788,7498.0
2022-08-10 13:10:00,175.25,175.36,175.22,175.31,6000.0,159.8153,159.9156,159.7879,159.87,6000.0
2022-08-10 13:15:00,175.34,175.35,175.2,175.24,7268.0,159.8973,159.9065,159.7697,159.8061,7268.0
2022-08-10 13:20:00,175.26,175.36,175.22,175.35,6381.0,159.8244,159.9156,159.7879,159.9065,6381.0
2022-08-10 13:25:00,175.35,175.36,175.24,175.25,7993.0,159.9065,159.9156,159.8061,159.8153,7993.0
2022-08-10 13:30:00,175.21,175.3,175.17,175.21,11335.0,159.7788,159.8609,159.7423,159.7788,11335.0
2022-08-10 13:35:00,175.17,175.25,175.13,175.25,6684.0,159.7423,159.8153,159.7058,159.8153,6684.0
2022-08-10 13:40:00,175.25,175.36,175.23,175.36,7995.0,159.8153,159.9156,159.797,159.9156,7995.0
2022-08-10 13:45:00,175.32,175.43,175.29,175.43,11698.0,159.8791,159.9794,159.8517,159.9794,11698.0
2022-08-10 13:50:00,175.46,175.49,175.21,175.22,15611.0,160.0068,160.0341,159.7788,159.7879,15611.0
2022-08-10 13:55:00,175.2,175.28,175.13,175.15,18147.0,159.7697,159.8426,159.7058,159.7241,18147.0
2022-08-10 14:00:00,175.21,175.21,175.08,175.18,14439.0,159.7788,159.7788,159.6602,159.7514,14439.0
2022-08-10 14:05:00,175.17,175.27,175.1,175.13,7467.0,159.7423,159.8335,159.6785,159.7058,7467.0
2022-08-10 14:10:00,175.15,175.2,175.14,175.19,7643.0,159.7241,159.7697,159.715,159.7606,7643.0
2022-08-10 14:15:00,175.16,175.26,175.15,175.21,11856.0,159.7332,159.8244,159.7241,159.7788,11856.0
2022-08-10 14:20:00,175.24,175.29,175.1,175.13,11334.0,159.8061,159.8517,159.6785,159.7058,11334.0
2022-08-10 14:25:00,175.15,175.26,175.13,175.15,11464.0,159.7241,159.8244,159.7058,159.7241,11464.0
2022-08-10 14:30:00,175.16,175.26,175.13,175.18,11842.0,159.7332,159.8244,159.7058,159.7514,11842.0
2022-08-10 14:35:00,175.16,175.26,175.13,175.14,7136.0,159.7332,159.8244,159.7058,159.715,7136.0
2022-08-10 14:40:00,175.15,175.27,175.11,175.27,13007.0,159.7241,159.8335,159.6876,159.8335,13007.0
2022-08-10 14:45:00,175.28,175.28,175.08,175.11,13933.0,159.8426,159.8426,159.6602,159.6876,13933.0
2022-08-10 14:50:00,175.11,175.18,175.1,175.14,7228.0,159.6876,159.7514,159.6785,159.715,7228.0
2022-08-10 14:55:00,175.12,175.12,174.95,174.95,8087.0,159.6967,159.6967,159.5417,159.5417,8087.0
2022-08-10 15:00:00,174.98,175.25,174.97,175.24,12134.0,159.569,159.8153,159.5599,159.8061,12134.0
2022-08-10 15:05:00,175.25,175.25,175.1,175.16,24178.0,159.8153,159.8153,159.6785,159.7332,24178.0
2022-08-10 15:10:00,175.16,175.33,175.14,175.32,16670.0,159.7332,159.8882,159.715,159.8791,16670.0
2022-08-10 15:15:00,175.32,175.48,175.3,175.47,23323.0,159.8791,160.025,159.8609,160.0159,23323.0
2022-08-10 15:20:00,175.49,175.49,175.38,175.41,14889.0,160.0341,160.0341,159.9338,159.9612,14889.0
2022-08-10 15:25:00,175.42,175.54,175.42,175.46,18585.0,159.9703,160.0797,159.9703,160.0068,18585.0
2022-08-10 15:30:00,175.44,175.51,175.36,175.48,22624.0,159.9885,160.0524,159.9156,160.025,22624.0
2022-08-10 15:35:00,175.48,175.78,175.46,175.75,29124.0,160.025,160.2986,160.0068,160.2712,29124.0
2022-08-10 15:40:00,175.75,175.94,175.68,175.93,27045.0,160.2712,160.4445,160.2074,160.4354,27045.0
2022-08-10 15:45:00,175.92,176.02,175.87,175.95,69575.0,160.4263,160.5175,160.3807,160.4536,69575.0
2022-08-10 15:50:00,175.98,176.32,175.88,176.13,102321.0,160.481,160.791,160.3898,160.6178,102321.0
2022-08-10 15:55:00,176.14,176.18,175.9,175.93,265295.0,160.6269,160.6634,160.408,160.4354,265295.0
2022-08-11 09:30:00,176.36,176.85,176.12,176.53,72490.0,160.8275,161.2744,160.6086,160.9825,72490.0
2022-08-11 09:35:00,176.53,176.7,176.06,176.33,11599.0,160.9825,161.1376,160.5539,160.8001,11599.0
2022-08-11 09:40:00,176.4,176.48,176.11,176.45,7014.0,160.864,160.9369,160.5995,160.9096,7014.0
2022-08-11 09:45:00,176.47,176.55,176.1,176.18,13015.0,160.9278,161.0008,160.5904,160.6634,13015.0
2022-08-11 09:50:00,176.18,176.55,176.12,176.4,10675.0,160.6634,161.0008,160.6086,160.864,10675.0
2022-08-11 09:55:00,176.46,176.48,176.25,176.36,12396.0,160.9187,160.9369,160.7272,160.8275,12396.0
2022-08-11 10:00:00,176.36,176.62,176.33,176.57,22165.0,160.8275,161.0646,160.8001,161.019,22165.0
2022-08-11 10:05:00,176.65,176.66,176.49,176.51,8881.0,161.092,161.1011,160.9461,160.9643,8881.0
2022-08-11 10:10:00,176.51,176.69,176.51,176.62,7192.0,160.9643,161.1284,160.9643,161.0646,7192.0
2022-08-11 10:15:00,176.61,176.79,176.55,176.79,6713.0,161.0555,161.2196,161.0008,161.2196,6713.0
2022-08-11 10:20:00,176.8,176.93,176.79,176.84,11603.0,161.2288,161.3473,161.2196,161.2652,11603.0
2022-08-11 10:25:00,176.85,176.95,176.82,176.86,12514.0,161.2744,161.3655,161.247,161.2835,12514.0
2022-08-11 10:30:00,176.89,177.02,176.86,176.88,18060.0,161.3108,161.4294,161.2835,161.3017,18060.0
2022-08-11 10:35:00,176.88,177.12,176.7,176.72,15101.0,161.3017,161.5206,161.1376,161.1558,15101.0
2022-08-11 10:40:00,176.78,176.87,176.69,176.75,7797.0,161.2105,161.2926,161.1284,161.1832,7797.0
2022-08-11 10:45:00,176.75,177.0,176.75,177.0,10320.0,161.1832,161.4111,161.1832,161.4111,10320.0
2022-08-11 10:50:00,177.01,177.05,176.85,176.92,10502.0,161.4203,161.4567,161.2744,161.3382,10502.0
2022-08-11 10:55:00,176.91,176.91,176.55,176.64,8931.0,161.3291,161.3291,161.0008,161.0828,8931.0
2022-08-11 11:00:00,176.62,176.68,176.54,176.59,15150.0,161.0646,161.1193,160.9917,161.0372,15150.0
2022-08-11 11:05:00,176.54,176.65,176.38,176.52,16966.0,160.9917,161.092,160.8457,160.9734,16966.0
2022-08-11 11:10:00,176.56,176.68,176.53,176.56,9353.0,161.0099,161.1193,160.9825,161.0099,9353.0
2022-08-11 11:15:00,176.64,176.65,176.57,176.62,10089.0,161.0828,161.092,161.019,161.0646,10089.0
2022-08-11 11:20:00,176.61,176.7,176.58,176.64,11844.0,161.0555,161.1376,161.0281,161.0828,11844.0
2022-08-11 11:25:00,176.64,176.77,176.62,176.66,6681.0,161.0828,161.2014,161.0646,161.1011,6681.0
2022-08-11 11:30:00,176.63,176.69,176.56,176.56,6074.0,161.0737,161.1284,161.0099,161.0099,6074.0
2022-08-11 11:35:00,176.55,176.57,176.37,176.55,6719.0,161.0008,161.019,160.8366,161.0008,6719.0
2022-08-11 11:40:00,176.55,176.56,176.48,176.49,3400.0,161.0008,161.0099,160.9369,160.9461,3400.0
2022-08-11 11:45:00,176.44,176.49,176.38,176.46,8649.0,160.9005,160.9461,160.8457,160.9187,8649.0
2022-08-11 11:50:00,176.42,176.81,176.42,176.78,8395.0,160.8822,161.2379,160.8822,161.2105,8395.0
2022-08-11 11:55:00,176.82,176.84,176.56,176.58,7596.0,161.247,161.2652,161.0099,161.0281,7596.0
2022-08-11 12:00:00,176.6,176.6,176.47,176.47,8422.0,161.0464,161.0464,160.9278,160.9278,8422.0
2022-08-11 12:05:00,176.49,176.61,176.47,176.47,7262.0,160.9461,161.0555,160.9278,160.9278,7262.0
2022-08-11 12:10:00,176.58,176.71,176.5,176.6,8320.0,161.0281,161.1467,160.9552,161.0464,8320.0
2022-08-11 12:15:00,176.59,176.75,176.55,176.68,6228.0,161.0372,161.1832,161.0008,161.1193,6228.0
2022-08-11 12:20:00,176.7,176.76,176.63,176.65,5281.0,161.1376,161.1923,161.0737,161.092,5281.0
2022-08-11 12:25:00,176.65,176.74,176.62,176.69,4503.0,161.092,161.174,161.0646,161.1284,4503.0
2022-08-11 12:30:00,176.75,176.9,176.73,176.85,125973.0,161.1832,161.3199,161.1649,161.2744,125973.0
2022-08-11 12:35:00,176.85,177.06,176.83,176.99,34413.0,161.2744,161.4659,161.2561,161.402,34413.0
2022-08-11 12:40:00,176.99,176.99,176.9,176.9,11860.0,161.402,161.402,161.3199,161.3199,11860.0
2022-08-11 12:45:00,176.91,176.94,176.77,176.78,12798.0,161.3291,161.3564,161.2014,161.2105,12798.0
2022-08-11 12:50:00,176.76,176.84,176.74,176.83,10135.0,161.1923,161.2652,161.174,161.2561,10135.0
2022-08-11 12:55:00,176.87,176.94,176.79,176.82,11487.0,161.2926,161.3564,161.2196,161.247,11487.0
2022-08-11 13:00:00,176.85,176.85,176.66,176.68,12118.0,161.2744,161.2744,161.1011,161.1193,12118.0
2022-08-11 13:05:00,176.71,176.82,176.71,176.77,11323.0,161.1467,161.247,161.1467,161.2014,11323.0
2022-08-11 13:10:00,176.76,177.02,176.76,176.91,10196.0,161.1923,161.4294,161.1923,161.3291,10196.0
2022-08-11 13:15:00,176.88,177.06,176.88,177.0,14757.0,161.3017,161.4659,161.3017,161.4111,14757.0
2022-08-11 13:20:00,176.99,176.99,176.83,176.85,6729.0,161.402,161.402,161.2561,161.2744,6729.0
2022-08-11 13:25:00,176.8,176.81,176.68,176.68,8642.0,161.2288,161.2379,161.1193,161.1193,8642.0
2022-08-11 13:30:00,176.66,176.7,176.43,176.43,14285.0,161.1011,161.1376,160.8913,160.8913,14285.0
2022-08-11 13:35:00,176.47,176.56,176.39,176.39,6567.0,160.9278,161.0099,160.8549,160.8549,6567.0
2022-08-11 13:40:00,176.39,176.39,176.2,176.2,14130.0,160.8549,160.8549,160.6816,160.6816,14130.0
2022-08-11 13:45:00,176.25,176.29,176.17,176.21,11161.0,160.7272,160.7637,160.6542,160.6907,11161.0
2022-08-11 13:50:00,176.18,176.22,176.09,176.13,12273.0,160.6634,160.6998,160.5813,160.6178,12273.0
2022-08-11 13:55:00,176.13,176.19,176.05,176.17,11874.0,160.6178,160.6725,160.5448,160.6542,11874.0
2022-08-11 14:00:00,176.17,176.21,176.07,176.15,13737.0,160.6542,160.6907,160.563,160.636,13737.0
2022-08-11 14:05:00,176.13,176.17,175.95,175.96,15733.0,160.6178,160.6542,160.4536,160.4627,15733.0
2022-08-11 14:10:00,175.97,176.17,175.7,175.75,22229.0,160.4719,160.6542,160.2256,160.2712,22229.0
2022-08-11 14:15:00,175.74,175.85,175.71,175.78,5779.0,160.2621,160.3624,160.2348,160.2986,5779.0
2022-08-11 14:20:00,175.7,175.75,175.63,175.66,19858.0,160.2256,160.2712,160.1618,160.1892,19858.0
2022-08-11 14:25:00,175.65,175.75,175.63,175.69,8988.0,160.18,160.2712,160.1618,160.2165,8988.0
2022-08-11 14:30:00,175.66,175.73,175.51,175.54,10610.0,160.1892,160.253,160.0524,160.0797,10610.0
2022-08-11 14:35:00,175.57,175.59,175.47,175.51,10080.0,160.1071,160.1253,160.0159,160.0524,10080.0
2022-08-11 14:40:00,175.58,175.68,175.54,175.64,10162.0,160.1162,160.2074,160.0797,160.1709,10162.0
2022-08-11 14:45:00,175.65,175.68,175.56,175.59,6437.0,160.18,160.2074,160.098,160.1253,6437.0
2022-08-11 14:50:00,175.6,175.6,175.35,175.37,20057.0,160.1344,160.1344,159.9065,159.9247,20057.0
2022-08-11 14:55:00,175.37,175.55,175.37,175.43,12642.0,159.9247,160.0888,159.9247,159.9794,12642.0
2022-08-11 15:00:00,175.44,175.46,175.29,175.34,14191.0,159.9885,160.0068,159.8517,159.8973,14191.0
2022-08-11 15:05:00,175.33,175.33,175.15,175.2,9308.0,159.8882,159.8882,159.7241,159.7697,9308.0
2022-08-11 15:10:00,175.23,175.25,174.98,175.12,14521.0,159.797,159.8153,159.569,159.6967,14521.0
2022-08-11 15:15:00,175.11,175.26,175.05,175.25,18533.0,159.6876,159.8244,159.6329,159.8153,18533.0
2022-08-11 15:20:00,175.23,175.23,175.05,175.05,10411.0,159.797,159.797,159.6329,159.6329,10411.0
2022-08-11 15:25:00,175.05,175.18,175.0,175.15,23311.0,159.6329,159.7514,159.5873,159.7241,23311.0
2022-08-11 15:30:00,175.16,175.24,175.04,175.22,15431.0,159.7332,159.8061,159.6238,159.7879,15431.0
2022-08-11 15:35:00,175.23,175.23,174.94,174.98,14112.0,159.797,159.797,159.5326,159.569,14112.0
2022-08-11 15:40:00,174.98,175.17,174.94,174.97,18584.0,159.569,159.7423,159.5326,159.5599,18584.0
2022-08-11 15:45:00,174.97,174.97,174.77,174.94,28217.0,159.5599,159.5599,159.3775,159.5326,28217.0
2022-08-11 15:50:00,174.93,175.04,174.67,175.04,65869.0,159.5235,159.6238,159.2863,159.6238,65869.0
2022-08-11 15:55:00,175.03,175.09,174.99,175.04,139676.0,159.6146,159.6694,159.5782,159.6238,139676.0
2022-08-12 09:30:00,175.93,176.21,175.56,176.21,45549.0,160.4354,160.6907,160.098,160.6907,45549.0
2022-08-12 09:35:00,176.17,176.29,175.63,175.87,11459.0,160.6542,160.7637,160.1618,160.3807,11459.0
2022-08-12 09:40:00,175.89,175.89,175.67,175.78,17443.0,160.3989,160.3989,160.1983,160.2986,17443.0
2022-08-12 09:45:00,175.8,175.95,175.66,175.87,16521.0,160.3168,160.4536,160.1892,160.3807,16521.0
2022-08-12 09:50:00,175.91,175.93,175.74,175.79,23005.0,160.4171,160.4354,160.2621,160.3077,23005.0
2022-08-12 09:55:00,175.83,176.2,175.81,176.13,14765.0,160.3442,160.6816,160.3259,160.6178,14765.0
2022-08-12 10:00:00,176.09,176.09,175.62,175.82,26358.0,160.5813,160.5813,160.1527,160.3351,26358.0
2022-08-12 10:05:00,175.8,175.87,175.63,175.71,14092.0,160.3168,160.3807,160.1618,160.2348,14092.0
2022-08-12 10:10:00,175.7,175.72,175.5,175.54,20433.0,160.2256,160.2439,160.0432,160.0797,20433.0
2022-08-12 10:15:00,175.59,175.68,175.38,175.68,7741.0,160.1253,160.2074,159.9338,160.2074,7741.0
2022-08-12 10:20:00,175.67,175.67,175.53,175.64,9985.0,160.1983,160.1983,160.0706,160.1709,9985.0
2022-08-12 10:25:00,175.64,175.67,175.55,175.63,13892.0,160.1709,160.1983,160.0888,160.1618,13892.0
2022-08-12 10:30:00,175.64,175.75,175.63,175.75,5221.0,160.1709,160.2712,160.1618,160.2712,5221.0
2022-08-12 10:35:00,175.73,175.79,175.67,175.79,6744.0,160.253,160.3077,160.1983,160.3077,6744.0
2022-08-12 10:40:00,175.84,175.96,175.71,175.94,6198.0,160.3533,160.4627,160.2348,160.4445,6198.0
2022-08-12 10:45:00,175.96,175.96,175.72,175.74,10930.0,160.4627,160.4627,160.2439,160.2621,10930.0
2022-08-12 10:50:00,175.75,175.77,175.65,175.71,11223.0,160.2712,160.2895,160.18,160.2348,11223.0
2022-08-12 10:55:00,175.75,175.75,175.62,175.64,5975.0,160.2712,160.2712,160.1527,160.1709,5975.0
2022-08-12 11:00:00,175.65,175.99,175.65,175.9,25722.0,160.18,160.4901,160.18,160.408,25722.0
2022-08-12 11:05:00,175.93,175.94,175.59,175.62,11766.0,160.4354,160.4445,160.1253,160.1527,11766.0
2022-08-12 11:10:00,175.63,175.89,175.6,175.82,17277.0,160.1618,160.3989,160.1344,160.3351,17277.0
2022-08-12 11:15:00,175.73,175.89,175.73,175.83,16069.0,160.253,160.3989,160.253,160.3442,16069.0
2022-08-12 11:20:00,175.88,175.95,175.85,175.89,14060.0,160.3898,160.4536,160.3624,160.3989,14060.0
2022-08-12 11:25:00,175.92,176.11,175.92,176.04,8321.0,160.4263,160.5995,160.4263,160.5357,8321.0
2022-08-12 11:30:00,176.05,176.18,176.02,176.04,11620.0,160.5448,160.6634,160.5175,160.5357,11620.0
2022-08-12 11:35:00,176.09,176.21,176.04,176.18,10723.0,160.5813,160.6907,160.5357,160.6634,10723.0
2022-08-12 11:40:00,176.18,176.18,175.96,176.09,14365.0,160.6634,160.6634,160.4627,160.5813,14365.0
2022-08-12 11:45:00,176.08,176.18,176.05,176.11,7338.0,160.5722,160.6634,160.5448,160.5995,7338.0
2022-08-12 11:50:00,176.11,176.2,176.07,176.19,10592.0,160.5995,160.6816,160.563,160.6725,10592.0
2022-08-12 11:55:00,176.22,176.29,176.14,176.17,7726.0,160.6998,160.7637,160.6269,160.6542,7726.0
2022-08-12 12:00:00,176.2,176.2,176.07,176.15,8719.0,160.6816,160.6816,160.563,160.636,8719.0
2022-08-12 12:05:00,176.15,176.25,176.13,176.24,8056.0,160.636,160.7272,160.6178,160.7181,8056.0
2022-08-12 12:10:00,176.25,176.25,176.14,176.14,10273.0,160.7272,160.7272,160.6269,160.6269,10273.0
2022-08-12 12:15:00,176.15,176.24,176.09,176.11,9171.0,160.636,160.7181,160.5813,160.5995,9171.0
2022-08-12 12:20:00,176.12,176.24,176.1,176.12,10843.0,160.6086,160.7181,160.5904,160.6086,10843.0
2022-08-12 12:25:00,176.11,176.15,176.0,176.03,8411.0,160.5995,160.636,160.4992,160.5266,8411.0
2022-08-12 12:30:00,176.03,176.03,175.88,175.94,7641.0,160.5266,160.5266,160.3898,160.4445,7641.0
2022-08-12 12:35:00,175.94,176.15,175.94,176.02,15722.0,160.4445,160.636,160.4445,160.5175,15722.0
2022-08-12 12:40:00,176.05,176.1,175.96,176.06,10772.0,160.5448,160.5904,160.4627,160.5539,10772.0
2022-08-12 12:45:00,176.08,176.21,176.02,176.2,11986.0,160.5722,160.6907,160.5175,160.6816,11986.0
2022-08-12 12:50:00,176.2,176.32,176.18,176.29,19440.0,160.6816,160.791,160.6634,160.7637,19440.0
2022-08-12 12:55:00,176.31,176.31,176.17,176.17,16330.0,160.7819,160.7819,160.6542,160.6542,16330.0
2022-08-12 13:00:00,176.17,176.21,176.05,176.19,10517.0,160.6542,160.6907,160.5448,160.6725,10517.0
2022-08-12 13:05:00,176.19,176.29,176.17,176.28,5682.0,160.6725,160.7637,160.6542,160.7546,5682.0
2022-08-12 13:10:00,176.28,176.29,176.13,176.16,6989.0,160.7546,160.7637,160.6178,160.6451,6989.0
2022-08-12 13:15:00,176.18,176.29,176.17,176.26,7793.0,160.6634,160.7637,160.6542,160.7363,7793.0
2022-08-12 13:20:00,176.26,176.27,176.19,176.25,8752.0,160.7363,160.7454,160.6725,160.7272,8752.0
2022-08-12 13:25:00,176.26,176.41,176.26,176.41,4256.0,160.7363,160.8731,160.7363,160.8731,4256.0
2022-08-12 13:30:00,176.42,176.44,176.33,176.35,6885.0,160.8822,160.9005,160.8001,160.8184,6885.0
2022-08-12 13:35:00,176.37,176.48,176.37,176.42,7863.0,160.8366,160.9369,160.8366,160.8822,7863.0
2022-08-12 13:40:00,176.41,176.43,176.34,176.37,8545.0,160.8731,160.8913,160.8093,160.8366,8545.0
2022-08-12 13:45:00,176.35,176.42,176.33,176.35,4212.0,160.8184,160.8822,160.8001,160.8184,4212.0
2022-08-12 13:50:00,176.34,176.48,176.29,176.48,16044.0,160.8093,160.9369,160.7637,160.9369,16044.0
2022-08-12 13:55:00,176.48,176.49,176.39,176.43,6725.0,160.9369,160.9461,160.8549,160.8913,6725.0
2022-08-12 14:00:00,176.42,176.44,176.31,176.33,9406.0,160.8822,160.9005,160.7819,160.8001,9406.0
2022-08-12 14:05:00,176.31,176.35,176.26,176.29,10486.0,160.7819,160.8184,160.7363,160.7637,10486.0
2022-08-12 14:10:00,176.3,176.31,176.24,176.29,7574.0,160.7728,160.7819,160.7181,160.7637,7574.0
2022-08-12 14:15:00,176.3,176.4,176.27,176.37,7238.0,160.7728,160.864,160.7454,160.8366,7238.0
2022-08-12 14:20:00,176.36,176.47,176.32,176.36,14204.0,160.8275,160.9278,160.791,160.8275,14204.0
2022-08-12 14:25:00,176.37,176.47,176.37,176.47,8050.0,160.8366,160.9278,160.8366,160.9278,8050.0
2022-08-12 14:30:00,176.47,176.78,176.47,176.78,9571.0,160.9278,161.2105,160.9278,161.2105,9571.0
2022-08-12 14:35:00,176.77,176.77,176.59,176.63,14962.0,161.2014,161.2014,161.0372,161.0737,14962.0
2022-08-12 14:40:00,176.64,176.75,176.6,176.72,11229.0,161.0828,161.1832,161.0464,161.1558,11229.0
2022-08-12 14:45:00,176.72,176.73,176.55,176.58,16626.0,161.1558,161.1649,161.0008,161.0281,16626.0
2022-08-12 14:50:00,176.58,176.6,176.52,176.53,13921.0,161.0281,161.0464,160.9734,160.9825,13921.0
2022-08-12 14:55:00,176.53,176.69,176.52,176.67,13367.0,160.9825,161.1284,160.9734,161.1102,13367.0
2022-08-12 15:00:00,176.66,176.83,176.66,176.81,15008.0,161.1011,161.2561,161.1011,161.2379,15008.0
2022-08-12 15:05:00,176.82,176.9,176.8,176.85,17644.0,161.247,161.3199,161.2288,161.2744,17644.0
2022-08-12 15:10:00,176.87,176.98,176.86,176.95,18614.0,161.2926,161.3929,161.2835,161.3655,18614.0
2022-08-12 15:15:00,176.94,177.07,176.94,176.99,29367.0,161.3564,161.475,161.3564,161.402,29367.0
2022-08-12 15:20:00,176.99,176.99,176.72,176.8,26354.0,161.402,161.402,161.1558,161.2288,26354.0
2022-08-12 15:25:00,176.83,177.0,176.82,176.97,23816.0,161.2561,161.4111,161.247,161.3838,23816.0
2022-08-12 15:30:00,176.96,177.04,176.9,176.91,22447.0,161.3747,161.4476,161.3199,161.3291,22447.0
2022-08-12 15:35:00,176.9,177.1,176.89,177.05,28932.0,161.3199,161.5023,161.3108,161.4567,28932.0
2022-08-12 15:40:00,177.04,177.21,177.0,177.2,35250.0,161.4476,161.6026,161.4111,161.5935,35250.0
2022-08-12 15:45:00,177.19,177.38,177.16,177.3,47839.0,161.5844,161.7577,161.557,161.6847,47839.0
2022-08-12 15:50:00,177.31,177.35,177.13,177.22,108556.0,161.6938,161.7303,161.5297,161.6118,108556.0
2022-08-12 15:55:00,177.21,177.38,177.14,177.32,236266.0,161.6026,161.7577,161.5388,161.703,236266.0
2022-08-15 09:30:00,177.77,178.05,177.02,177.05,88348.0,162.1133,162.3687,161.4294,161.4567,88348.0
2022-08-15 09:35:00,177.05,177.24,176.8,177.05,44371.0,161.4567,161.63,161.2288,161.4567,44371.0
2022-08-15 09:40:00,177.02,177.51,177.02,177.23,47228.0,161.4294,161.8762,161.4294,161.6209,47228.0
2022-08-15 09:45:00,177.23,177.67,177.21,177.34,38217.0,161.6209,162.0221,161.6026,161.7212,38217.0
2022-08-15 09:50:00,177.36,177.63,177.25,177.51,30512.0,161.7394,161.9857,161.6391,161.8762,30512.0
2022-08-15 09:55:00,177.5,177.6,177.35,177.52,18424.0,161.8671,161.9583,161.7303,161.8853,18424.0
2022-08-15 10:00:00,177.55,178.2,177.55,178.17,42685.0,161.9127,162.5055,161.9127,162.4781,42685.0
2022-08-15 10:05:00,178.16,178.27,178.01,178.24,25062.0,162.469,162.5693,162.3322,162.5419,25062.0
2022-08-15 10:10:00,178.21,178.3,178.09,178.26,14082.0,162.5146,162.5966,162.4051,162.5602,14082.0
2022-08-15 10:15:00,178.31,178.5,178.31,178.43,17374.0,162.6058,162.779,162.6058,162.7152,17374.0
2022-08-15 10:20:00,178.43,178.6,178.42,178.54,21615.0,162.7152,162.8702,162.7061,162.8155,21615.0
2022-08-15 10:25:00,178.52,178.64,178.31,178.6,17017.0,162.7973,162.9067,162.6058,162.8702,17017.0
2022-08-15 10:30:00,178.61,178.68,178.56,178.57,10330.0,162.8793,162.9432,162.8337,162.8429,10330.0
2022-08-15 10:35:00,178.59,178.59,178.28,178.33,32149.0,162.8611,162.8611,162.5784,162.624,32149.0
2022-08-15 10:40:00,178.3,178.38,178.26,178.27,24490.0,162.5966,162.6696,162.5602,162.5693,24490.0
2022-08-15 10:45:00,178.26,178.46,178.24,178.4,8143.0,162.5602,162.7426,162.5419,162.6878,8143.0
2022-08-15 10:50:00,178.4,178.49,178.32,178.38,17047.0,162.6878,162.7699,162.6149,162.6696,17047.0
2022-08-15 10:55:00,178.39,178.47,178.29,178.32,16528.0,162.6787,162.7517,162.5875,162.6149,16528.0
2022-08-15 11:00:00,178.34,178.36,178.23,178.36,14228.0,162.6331,162.6514,162.5328,162.6514,14228.0
2022-08-15 11:05:00,178.34,178.36,178.19,178.23,12902.0,162.6331,162.6514,162.4963,162.5328,12902.0
2022-08-15 11:10:00,178.23,178.26,178.05,178.16,12874.0,162.5328,162.5602,162.3687,162.469,12874.0
2022-08-15 11:15:00,178.16,178.41,178.15,178.35,7015.0,162.469,162.697,162.4599,162.6422,7015.0
2022-08-15 11:20:00,178.34,178.35,178.23,178.25,14475.0,162.6331,162.6422,162.5328,162.551,14475.0
2022-08-15 11:25:00,178.23,178.38,178.13,178.34,9434.0,162.5328,162.6696,162.4416,162.6331,9434.0
2022-08-15 11:30:00,178.37,178.37,178.15,178.25,10746.0,162.6605,162.6605,162.4599,162.551,10746.0
2022-08-15 11:35:00,178.25,178.36,178.22,178.23,7770.0,162.551,162.6514,162.5237,162.5328,7770.0
2022-08-15 11:40:00,178.27,178.61,178.27,178.57,13786.0,162.5693,162.8793,162.5693,162.8429,13786.0
2022-08-15 11:45:00,178.58,178.77,178.57,178.77,14041.0,162.852,163.0253,162.8429,163.0253,14041.0
2022-08-15 11:50:00,178.79,178.85,178.74,178.74,14881.0,163.0435,163.0982,162.9979,162.9979,14881.0
2022-08-15 11:55:00,178.74,178.91,178.74,178.85,12247.0,162.9979,163.1529,162.9979,163.0982,12247.0
2022-08-15 12:00:00,178.86,178.89,178.74,178.82,14836.0,163.1073,163.1347,162.9979,163.0708,14836.0
2022-08-15 12:05:00,178.78,178.78,178.67,178.7,8830.0,163.0344,163.0344,162.9341,162.9614,8830.0
2022-08-15 12:10:00,178.72,178.84,178.68,178.81,10785.0,162.9797,163.0891,162.9432,163.0617,10785.0
2022-08-15 12:15:00,178.82,178.88,178.77,178.79,7056.0,163.0708,163.1256,163.0253,163.0435,7056.0
2022-08-15 12:20:00,178.77,179.05,178.72,179.03,22891.0,163.0253,163.2806,162.9797,163.2624,22891.0
2022-08-15 12:25:00,179.01,179.23,179.01,179.16,18412.0,163.2441,163.4447,163.2441,163.3809,18412.0
2022-08-15 12:30:00,179.17,179.31,179.15,179.31,11361.0,163.39,163.5177,163.3718,163.5177,11361.0
2022-08-15 12:35:00,179.31,179.35,179.19,179.22,11192.0,163.5177,163.5542,163.4083,163.4356,11192.0
2022-08-15 12:40:00,179.21,179.25,179.13,179.16,12687.0,163.4265,163.463,163.3535,163.3809,12687.0
2022-08-15 12:45:00,179.17,179.17,178.94,178.94,10097.0,163.39,163.39,163.1803,163.1803,10097.0
2022-08-15 12:50:00,179.0,179.16,179.0,179.07,8274.0,163.235,163.3809,163.235,163.2988,8274.0
2022-08-15 12:55:00,179.05,179.15,179.0,179.09,10507.0,163.2806,163.3718,163.235,163.3171,10507.0
2022-08-15 13:00:00,179.13,179.15,178.93,178.93,8186.0,163.3535,163.3718,163.1712,163.1712,8186.0
2022-08-15 13:05:00,178.95,179.06,178.92,179.05,11969.0,163.1894,163.2897,163.162,163.2806,11969.0
2022-08-15 13:10:00,179.03,179.05,178.8,178.84,16966.0,163.2624,163.2806,163.0526,163.0891,16966.0
2022-08-15 13:15:00,178.84,178.98,178.83,178.92,8656.0,163.0891,163.2168,163.08,163.162,8656.0
2022-08-15 13:20:00,178.91,179.08,178.88,179.03,19487.0,163.1529,163.3079,163.1256,163.2624,19487.0
2022-08-15 13:25:00,179.01,179.03,178.94,179.01,7341.0,163.2441,163.2624,163.1803,163.2441,7341.0
2022-08-15 13:30:00,179.0,179.04,178.9,178.96,7776.0,163.235,163.2715,163.1438,163.1985,7776.0
2022-08-15 13:35:00,178.98,178.99,178.88,178.89,6008.0,163.2168,163.2259,163.1256,163.1347,6008.0
2022-08-15 13:40:00,178.9,179.01,178.87,178.98,16423.0,163.1438,163.2441,163.1164,163.2168,16423.0
2022-08-15 13:45:00,178.98,179.15,178.98,179.13,11938.0,163.2168,163.3718,163.2168,163.3535,11938.0
2022-08-15 13:50:00,179.15,179.21,179.09,179.14,9874.0,163.3718,163.4265,163.3171,163.3627,9874.0
2022-08-15 13:55:00,179.13,179.22,179.12,179.18,13785.0,163.3535,163.4356,163.3444,163.3991,13785.0
2022-08-15 14:00:00,179.18,179.22,179.11,179.14,8554.0,163.3991,163.4356,163.3353,163.3627,8554.0
2022-08-15 14:05:00,179.12,179.24,179.12,179.2,10032.0,163.3444,163.4539,163.3444,163.4174,10032.0
2022-08-15 14:10:00,179.19,179.21,179.09,179.19,6597.0,163.4083,163.4265,163.3171,163.4083,6597.0
2022-08-15 14:15:00,179.19,179.26,179.14,179.26,7717.0,163.4083,163.4721,163.3627,163.4721,7717.0
2022-08-15 14:20:00,179.26,179.36,179.22,179.28,11697.0,163.4721,163.5633,163.4356,163.4903,11697.0
2022-08-15 14:25:00,179.28,179.29,179.14,179.22,16152.0,163.4903,163.4995,163.3627,163.4356,16152.0
2022-08-15 14:30:00,179.24,179.29,179.22,179.23,11119.0,163.4539,163.4995,163.4356,163.4447,11119.0
2022-08-15 14:35:00,179.24,179.34,179.21,179.24,16379.0,163.4539,163.5451,163.4265,163.4539,16379.0
2022-08-15 14:40:00,179.26,179.28,179.18,179.19,12593.0,163.4721,163.4903,163.3991,163.4083,12593.0
2022-08-15 14:45:00,179.15,179.22,179.1,179.18,9733.0,163.3718,163.4356,163.3262,163.3991,9733.0
2022-08-15 14:50:00,179.2,179.29,179.2,179.27,14391.0,163.4174,163.4995,163.4174,163.4812,14391.0
2022-08-15 14:55:00,179.26,179.31,179.2,179.27,12602.0,163.4721,163.5177,163.4174,163.4812,12602.0
2022-08-15 15:00:00,179.26,179.31,179.13,179.13,13453.0,163.4721,163.5177,163.3535,163.3535,13453.0
2022-08-15 15:05:00,179.14,179.15,178.94,178.94,15007.0,163.3627,163.3718,163.1803,163.1803,15007.0
2022-08-15 15:10:00,178.95,179.03,178.89,178.9,24252.0,163.1894,163.2624,163.1347,163.1438,24252.0
2022-08-15 15:15:00,178.9,178.95,178.85,178.88,13590.0,163.1438,163.1894,163.0982,163.1256,13590.0
2022-08-15 15:20:00,178.89,178.98,178.87,178.97,13832.0,163.1347,163.2168,163.1164,163.2076,13832.0
2022-08-15 15:25:00,178.98,179.01,178.91,178.96,20626.0,163.2168,163.2441,163.1529,163.1985,20626.0
2022-08-15 15:30:00,178.96,178.99,178.83,178.96,25249.0,163.1985,163.2259,163.08,163.1985,25249.0
2022-08-15 15:35:00,178.95,179.12,178.92,179.12,33363.0,163.1894,163.3444,163.162,163.3444,33363.0
2022-08-15 15:40:00,179.13,179.14,179.03,179.06,27210.0,163.3535,163.3627,163.2624,163.2897,27210.0
2022-08-15 15:45:00,179.08,179.18,179.02,179.18,28214.0,163.3079,163.3991,163.2532,163.3991,28214.0
2022-08-15 15:50:00,179.2,179.27,179.11,179.17,52791.0,163.4174,163.4812,163.3353,163.39,52791.0
2022-08-15 15:55:00,179.18,179.35,179.11,179.29,138622.0,163.3991,163.5542,163.3353,163.4995,138622.0
2022-08-16 09:30:00,179.71,179.78,178.64,179.06,159404.0,163.8825,163.9463,162.9067,163.2897,159404.0
2022-08-16 09:35:00,179.05,179.23,178.85,179.04,57231.0,163.2806,163.4447,163.0982,163.2715,57231.0
2022-08-16 09:40:00,179.02,179.32,178.72,178.77,41651.0,163.2532,163.5268,162.9797,163.0253,41651.0
2022-08-16 09:45:00,178.79,179.32,178.71,179.28,42630.0,163.0435,163.5268,162.9705,163.4903,42630.0
2022-08-16 09:50:00,179.33,179.7,179.22,179.28,20342.0,163.5359,163.8733,163.4356,163.4903,20342.0
2022-08-16 09:55:00,179.27,179.32,179.15,179.3,13541.0,163.4812,163.5268,163.3718,163.5086,13541.0
2022-08-16 10:00:00,179.31,179.69,179.31,179.5,22104.0,163.5177,163.8642,163.5177,163.691,22104.0
2022-08-16 10:05:00,179.51,179.78,179.44,179.77,35929.0,163.7001,163.9463,163.6362,163.9372,35929.0
2022-08-16 10:10:00,179.72,179.74,179.48,179.56,21722.0,163.8916,163.9098,163.6727,163.7457,21722.0
2022-08-16 10:15:00,179.57,179.75,179.47,179.6,15183.0,163.7548,163.9189,163.6636,163.7822,15183.0
2022-08-16 10:20:00,179.62,179.99,179.59,179.88,25522.0,163.8004,164.1378,163.773,164.0375,25522.0
2022-08-16 10:25:00,179.9,180.2,179.88,180.1,48591.0,164.0557,164.3293,164.0375,164.2381,48591.0
2022-08-16 10:30:00,180.11,180.28,180.02,180.15,15000.0,164.2472,164.4023,164.1652,164.2837,15000.0
2022-08-16 10:35:00,180.14,180.35,180.13,180.13,13704.0,164.2746,164.4661,164.2655,164.2655,13704.0
2022-08-16 10:40:00,180.09,180.13,180.0,180.03,24105.0,164.229,164.2655,164.1469,164.1743,24105.0
2022-08-16 10:45:00,180.03,180.04,179.85,179.91,11246.0,164.1743,164.1834,164.0101,164.0648,11246.0
2022-08-16 10:50:00,179.91,179.95,179.74,179.91,18125.0,164.0648,164.1013,163.9098,164.0648,18125.0
2022-08-16 10:55:00,179.95,180.01,179.91,179.97,14108.0,164.1013,164.156,164.0648,164.1196,14108.0
2022-08-16 11:00:00,179.97,180.07,179.87,180.07,14937.0,164.1196,164.2108,164.0284,164.2108,14937.0
2022-08-16 11:05:00,180.09,180.18,179.91,179.93,16964.0,164.229,164.3111,164.0648,164.0831,16964.0
2022-08-16 11:10:00,179.97,180.07,179.91,180.04,41780.0,164.1196,164.2108,164.0648,164.1834,41780.0
2022-08-16 11:15:00,180.06,180.33,180.04,180.32,18571.0,164.2016,164.4479,164.1834,164.4387,18571.0
2022-08-16 11:20:00,180.34,180.38,180.2,180.2,8249.0,164.457,164.4935,164.3293,164.3293,8249.0
2022-08-16 11:25:00,180.21,180.26,180.02,180.21,30953.0,164.3384,164.384,164.1652,164.3384,30953.0
2022-08-16 11:30:00,180.19,180.22,180.09,180.17,11020.0,164.3202,164.3475,164.229,164.3019,11020.0
2022-08-16 11:35:00,180.16,180.22,180.01,180.04,6484.0,164.2928,164.3475,164.156,164.1834,6484.0
2022-08-16 11:40:00,180.01,180.01,179.93,179.96,9232.0,164.156,164.156,164.0831,164.1104,9232.0
2022-08-16 11:45:00,179.98,180.07,179.87,180.06,9978.0,164.1287,164.2108,164.0284,164.2016,9978.0
2022-08-16 11:50:00,180.07,180.18,180.04,180.07,9515.0,164.2108,164.3111,164.1834,164.2108,9515.0
2022-08-16 11:55:00,180.08,180.19,180.03,180.16,13464.0,164.2199,164.3202,164.1743,164.2928,13464.0
2022-08-16 12:00:00,180.14,180.14,180.0,180.08,7399.0,164.2746,164.2746,164.1469,164.2199,7399.0
2022-08-16 12:05:00,180.09,180.3,180.06,180.29,8339.0,164.229,164.4205,164.2016,164.4114,8339.0
2022-08-16 12:10:00,180.28,180.53,180.28,180.46,20737.0,164.4023,164.6302,164.4023,164.5664,20737.0
2022-08-16 12:15:00,180.43,180.53,180.39,180.49,6039.0,164.5391,164.6302,164.5026,164.5938,6039.0
2022-08-16 12:20:00,180.46,180.58,180.43,180.54,10590.0,164.5664,164.6758,164.5391,164.6394,10590.0
2022-08-16 12:25:00,180.57,180.66,180.48,180.51,11119.0,164.6667,164.7488,164.5846,164.612,11119.0
2022-08-16 12:30:00,180.49,180.56,180.41,180.55,11426.0,164.5938,164.6576,164.5208,164.6485,11426.0
2022-08-16 12:35:00,180.55,180.56,180.43,180.46,9346.0,164.6485,164.6576,164.5391,164.5664,9346.0
2022-08-16 12:40:00,180.46,180.51,180.34,180.34,9700.0,164.5664,164.612,164.457,164.457,9700.0
2022-08-16 12:45:00,180.37,180.4,180.21,180.22,10443.0,164.4843,164.5117,164.3384,164.3475,10443.0
2022-08-16 12:50:00,180.21,180.21,180.09,180.09,10763.0,164.3384,164.3384,164.229,164.229,10763.0
2022-08-16 12:55:00,180.09,180.11,180.05,180.06,11182.0,164.229,164.2472,164.1925,164.2016,11182.0
2022-08-16 13:00:00,180.06,180.1,180.02,180.1,14537.0,164.2016,164.2381,164.1652,164.2381,14537.0
2022-08-16 13:05:00,180.09,180.18,180.06,180.17,9250.0,164.229,164.3111,164.2016,164.3019,9250.0
2022-08-16 13:10:00,180.15,180.17,180.05,180.11,12193.0,164.2837,164.3019,164.1925,164.2472,12193.0
2022-08-16 13:15:00,180.1,180.17,180.04,180.17,36894.0,164.2381,164.3019,164.1834,164.3019,36894.0
2022-08-16 13:20:00,180.17,180.29,180.13,180.23,15507.0,164.3019,164.4114,164.2655,164.3567,15507.0
2022-08-16 13:25:00,180.25,180.27,180.09,180.19,7973.0,164.3749,164.3931,164.229,164.3202,7973.0
2022-08-16 13:30:00,180.17,180.17,180.04,180.08,9129.0,164.3019,164.3019,164.1834,164.2199,9129.0
2022-08-16 13:35:00,180.09,180.25,180.08,180.25,14207.0,164.229,164.3749,164.2199,164.3749,14207.0
2022-08-16 13:40:00,180.26,180.3,180.2,180.3,8266.0,164.384,164.4205,164.3293,164.4205,8266.0
2022-08-16 13:45:00,180.31,180.37,180.28,180.32,7927.0,164.4296,164.4843,164.4023,164.4387,7927.0
2022-08-16 13:50:00,180.32,180.38,180.3,180.31,8442.0,164.4387,164.4935,164.4205,164.4296,8442.0
2022-08-16 13:55:00,180.31,180.35,180.23,180.34,9511.0,164.4296,164.4661,164.3567,164.457,9511.0
2022-08-16 14:00:00,180.31,180.55,180.29,180.46,45648.0,164.4296,164.6485,164.4114,164.5664,45648.0
2022-08-16 14:05:00,180.47,180.63,180.43,180.63,20887.0,164.5755,164.7214,164.5391,164.7214,20887.0
2022-08-16 14:10:00,180.63,180.7,180.54,180.59,16174.0,164.7214,164.7853,164.6394,164.685,16174.0
2022-08-16 14:15:00,180.61,180.61,180.46,180.46,6562.0,164.7032,164.7032,164.5664,164.5664,6562.0
2022-08-16 14:20:00,180.47,180.49,180.35,180.4,8973.0,164.5755,164.5938,164.4661,164.5117,8973.0
2022-08-16 14:25:00,180.39,180.41,180.29,180.36,12422.0,164.5026,164.5208,164.4114,164.4752,12422.0
2022-08-16 14:30:00,180.35,180.39,180.25,180.26,10098.0,164.4661,164.5026,164.3749,164.384,10098.0
2022-08-16 14:35:00,180.24,180.28,180.03,180.07,18735.0,164.3658,164.4023,164.1743,164.2108,18735.0
2022-08-16 14:40:00,180.02,180.06,179.87,179.93,20802.0,164.1652,164.2016,164.0284,164.0831,20802.0
2022-08-16 14:45:00,179.89,179.91,179.69,179.75,21535.0,164.0466,164.0648,163.8642,163.9189,21535.0
2022-08-16 14:50:00,179.75,179.75,179.59,179.69,7192.0,163.9189,163.9189,163.773,163.8642,7192.0
2022-08-16 14:55:00,179.7,179.98,179.7,179.97,10288.0,163.8733,164.1287,163.8733,164.1196,10288.0
2022-08-16 15:00:00,179.96,179.96,179.84,179.91,11576.0,164.1104,164.1104,164.001,164.0648,11576.0
2022-08-16 15:05:00,179.88,179.97,179.85,179.9,15498.0,164.0375,164.1196,164.0101,164.0557,15498.0
2022-08-16 15:10:00,179.9,179.92,179.81,179.92,11028.0,164.0557,164.074,163.9737,164.074,11028.0
2022-08-16 15:15:00,179.92,179.96,179.88,179.94,8794.0,164.074,164.1104,164.0375,164.0922,8794.0
2022-08-16 15:20:00,179.9,180.02,179.9,179.98,14024.0,164.0557,164.1652,164.0557,164.1287,14024.0
2022-08-16 15:25:00,179.96,180.08,179.93,180.06,9413.0,164.1104,164.2199,164.0831,164.2016,9413.0
2022-08-16 15:30:00,180.06,180.17,180.03,180.15,15133.0,164.2016,164.3019,164.1743,164.2837,15133.0
2022-08-16 15:35:00,180.14,180.34,180.07,180.08,74424.0,164.2746,164.457,164.2108,164.2199,74424.0
2022-08-16 15:40:00,180.08,180.14,180.05,180.09,20002.0,164.2199,164.2746,164.1925,164.229,20002.0
2022-08-16 15:45:00,180.09,180.47,180.09,180.46,30284.0,164.229,164.5755,164.229,164.5664,30284.0
2022-08-16 15:50:00,180.49,180.52,180.27,180.31,70514.0,164.5938,164.6211,164.3931,164.4296,70514.0
2022-08-16 15:55:00,180.33,180.52,180.27,180.31,143608.0,164.4479,164.6211,164.3931,164.4296,143608.0
2022-08-17 09:30:00,180.41,180.41,179.72,179.93,93827.0,164.5208,164.5208,163.8916,164.0831,93827.0
2022-08-17 09:35:00,179.99,180.16,179.84,180.06,20527.0,164.1378,164.2928,164.001,164.2016,20527.0
2022-08-17 09:40:00,180.07,180.52,180.0,180.45,25025.0,164.2108,164.6211,164.1469,164.5573,25025.0
2022-08-17 09:45:00,180.4,180.64,180.32,180.32,19210.0,164.5117,164.7306,164.4387,164.4387,19210.0
2022-08-17 09:50:00,180.31,180.38,180.19,180.26,16718.0,164.4296,164.4935,164.3202,164.384,16718.0
2022-08-17 09:55:00,180.27,180.29,179.93,179.98,17347.0,164.3931,164.4114,164.0831,164.1287,17347.0
2022-08-17 10:00:00,179.99,180.19,179.99,180.13,13656.0,164.1378,164.3202,164.1378,164.2655,13656.0
2022-08-17 10:05:00,180.14,180.28,180.13,180.17,13261.0,164.2746,164.4023,164.2655,164.3019,13261.0
2022-08-17 10:10:00,180.15,180.17,179.84,179.92,12224.0,164.2837,164.3019,164.001,164.074,12224.0
2022-08-17 10:15:00,179.9,180.16,179.88,180.09,13050.0,164.0557,164.2928,164.0375,164.229,13050.0
2022-08-17 10:20:00,180.07,180.13,179.95,179.95,7840.0,164.2108,164.2655,164.1013,164.1013,7840.0
2022-08-17 10:25:00,179.97,180.1,179.97,180.07,7342.0,164.1196,164.2381,164.1196,164.2108,7342.0
2022-08-17 10:30:00,180.07,180.1,179.95,180.03,13441.0,164.2108,164.2381,164.1013,164.1743,13441.0
2022-08-17 10:35:00,180.05,180.13,179.94,180.13,12262.0,164.1925,164.2655,164.0922,164.2655,12262.0
2022-08-17 10:40:00,180.12,180.16,179.97,180.13,17296.0,164.2564,164.2928,164.1196,164.2655,17296.0
2022-08-17 10:45:00,180.12,180.31,180.12,180.3,13986.0,164.2564,164.4296,164.2564,164.4205,13986.0
2022-08-17 10:50:00,180.34,180.37,179.96,180.06,13812.0,164.457,164.4843,164.1104,164.2016,13812.0
2022-08-17 10:55:00,180.04,180.12,179.98,180.12,13019.0,164.1834,164.2564,164.1287,164.2564,13019.0
2022-08-17 11:00:00,180.14,180.24,180.11,180.18,6845.0,164.2746,164.3658,164.2472,164.3111,6845.0
2022-08-17 11:05:00,180.15,180.16,180.05,180.11,17053.0,164.2837,164.2928,164.1925,164.2472,17053.0
2022-08-17 11:10:00,180.09,180.16,180.01,180.16,22295.0,164.229,164.2928,164.156,164.2928,22295.0
2022-08-17 11:15:00,180.16,180.31,180.1,180.14,7572.0,164.2928,164.4296,164.2381,164.2746,7572.0
2022-08-17 11:20:00,180.17,180.21,180.1,180.21,6625.0,164.3019,164.3384,164.2381,164.3384,6625.0
2022-08-17 11:25:00,180.21,180.28,180.1,180.27,7088.0,164.3384,164.4023,164.2381,164.3931,7088.0
2022-08-17 11:30:00,180.29,180.31,180.11,180.18,9665.0,164.4114,164.4296,164.2472,164.3111,9665.0
2022-08-17 11:35:00,180.15,180.18,180.07,180.07,6407.0,164.2837,164.3111,164.2108,164.2108,6407.0
2022-08-17 11:40:00,180.08,180.15,179.97,180.03,24535.0,164.2199,164.2837,164.1196,164.1743,24535.0
2022-08-17 11:45:00,180.03,180.08,179.9,179.98,11536.0,164.1743,164.2199,164.0557,164.1287,11536.0
2022-08-17 11:50:00,179.99,180.08,179.97,180.03,9983.0,164.1378,164.2199,164.1196,164.1743,9983.0
2022-08-17 11:55:00,180.05,180.05,179.9,179.9,7926.0,164.1925,164.1925,164.0557,164.0557,7926.0
2022-08-17 12:00:00,179.89,179.91,179.78,179.85,8162.0,164.0466,164.0648,163.9463,164.0101,8162.0
2022-08-17 12:05:00,179.9,179.93,179.85,179.9,7441.0,164.0557,164.0831,164.0101,164.0557,7441.0
2022-08-17 12:10:00,179.91,180.13,179.91,180.13,7310.0,164.0648,164.2655,164.0648,164.2655,7310.0
2022-08-17 12:15:00,180.13,180.2,180.07,180.19,11674.0,164.2655,164.3293,164.2108,164.3202,11674.0
2022-08-17 12:20:00,180.2,180.2,180.09,180.19,13786.0,164.3293,164.3293,164.229,164.3202,13786.0
2022-08-17 12:25:00,180.19,180.25,180.16,180.22,10020.0,164.3202,164.3749,164.2928,164.3475,10020.0
2022-08-17 12:30:00,180.23,180.27,180.17,180.23,8537.0,164.3567,164.3931,164.3019,164.3567,8537.0
2022-08-17 12:35:00,180.22,180.37,180.21,180.31,9194.0,164.3475,164.4843,164.3384,164.4296,9194.0
2022-08-17 12:40:00,180.37,180.37,180.28,180.34,7195.0,164.4843,164.4843,164.4023,164.457,7195.0
2022-08-17 12:45:00,180.37,180.43,180.33,180.35,6826.0,164.4843,164.5391,164.4479,164.4661,6826.0
2022-08-17 12:50:00,180.35,180.4,180.32,180.38,5078.0,164.4661,164.5117,164.4387,164.4935,5078.0
2022-08-17 12:55:00,180.38,180.42,180.33,180.39,5552.0,164.4935,164.5299,164.4479,164.5026,5552.0
2022-08-17 13:00:00,180.35,180.38,180.2,180.38,14269.0,164.4661,164.4935,164.3293,164.4935,14269.0
2022-08-17 13:05:00,180.42,180.46,180.35,180.37,5067.0,164.5299,164.5664,164.4661,164.4843,5067.0
2022-08-17 13:10:00,180.37,180.47,180.36,180.47,10376.0,164.4843,164.5755,164.4752,164.5755,10376.0
2022-08-17 13:15:00,180.48,180.48,180.28,180.28,9184.0,164.5846,164.5846,164.4023,164.4023,9184.0
2022-08-17 13:20:00,180.28,180.36,180.27,180.27,6284.0,164.4023,164.4752,164.3931,164.3931,6284.0
2022-08-17 13:25:00,180.26,180.45,180.26,180.32,9939.0,164.384,164.5573,164.384,164.4387,9939.0
2022-08-17 13:30:00,180.3,180.41,180.29,180.4,11083.0,164.4205,164.5208,164.4114,164.5117,11083.0
2022-08-17 13:35:00,180.38,180.41,180.34,180.38,8992.0,164.4935,164.5208,164.457,164.4935,8992.0
2022-08-17 13:40:00,180.38,180.39,180.3,180.32,10499.0,164.4935,164.5026,164.4205,164.4387,10499.0
2022-08-17 13:45:00,180.31,180.38,180.26,180.38,6341.0,164.4296,164.4935,164.384,164.4935,6341.0
2022-08-17 13:50:00,180.39,180.5,180.39,180.5,7770.0,164.5026,164.6029,164.5026,164.6029,7770.0
2022-08-17 13:55:00,180.49,180.52,180.38,180.4,5860.0,164.5938,164.6211,164.4935,164.5117,5860.0
2022-08-17 14:00:00,180.44,180.81,180.3,180.56,25973.0,164.5482,164.8856,164.4205,164.6576,25973.0
2022-08-17 14:05:00,180.64,180.82,180.39,180.75,17025.0,164.7306,164.8947,164.5026,164.8309,17025.0
2022-08-17 14:10:00,180.7,180.93,180.59,180.92,9911.0,164.7853,164.995,164.685,164.9859,9911.0
2022-08-17 14:15:00,180.93,180.99,180.66,180.77,17335.0,164.995,165.0497,164.7488,164.8491,17335.0
2022-08-17 14:20:00,180.78,180.79,180.63,180.71,10136.0,164.8582,164.8673,164.7214,164.7944,10136.0
2022-08-17 14:25:00,180.75,180.91,180.61,180.86,9930.0,164.8309,164.9768,164.7032,164.9312,9930.0
2022-08-17 14:30:00,180.88,180.91,180.76,180.87,18221.0,164.9494,164.9768,164.84,164.9403,18221.0
2022-08-17 14:35:00,180.92,181.05,180.85,181.03,16768.0,164.9859,165.1044,164.9221,165.0862,16768.0
2022-08-17 14:40:00,181.06,181.07,180.84,180.9,15939.0,165.1136,165.1227,164.9129,164.9677,15939.0
2022-08-17 14:45:00,180.9,180.98,180.81,180.91,11766.0,164.9677,165.0406,164.8856,164.9768,11766.0
2022-08-17 14:50:00,180.92,181.0,180.9,180.95,9130.0,164.9859,165.0588,164.9677,165.0133,9130.0
2022-08-17 14:55:00,180.97,180.97,180.84,180.85,9935.0,165.0315,165.0315,164.9129,164.9221,9935.0
2022-08-17 15:00:00,180.85,180.88,180.78,180.84,12016.0,164.9221,164.9494,164.8582,164.9129,12016.0
2022-08-17 15:05:00,180.86,180.95,180.64,180.67,16969.0,164.9312,165.0133,164.7306,164.7579,16969.0
2022-08-17 15:10:00,180.66,180.73,180.31,180.43,8724.0,164.7488,164.8126,164.4296,164.5391,8724.0
2022-08-17 15:15:00,180.44,180.44,180.22,180.24,12119.0,164.5482,164.5482,164.3475,164.3658,12119.0
2022-08-17 15:20:00,180.2,180.36,180.15,180.3,11930.0,164.3293,164.4752,164.2837,164.4205,11930.0
2022-08-17 15:25:00,180.29,180.39,180.15,180.28,11179.0,164.4114,164.5026,164.2837,164.4023,11179.0
2022-08-17 15:30:00,180.26,180.26,180.11,180.25,23395.0,164.384,164.384,164.2472,164.3749,23395.0
2022-08-17 15:35:00,180.22,180.3,180.15,180.17,21417.0,164.3475,164.4205,164.2837,164.3019,21417.0
2022-08-17 15:40:00,180.19,180.26,180.15,180.24,23340.0,164.3202,164.384,164.2837,164.3658,23340.0
2022-08-17 15:45:00,180.22,180.23,179.94,179.99,33507.0,164.3475,164.3567,164.0922,164.1378,33507.0
2022-08-17 15:50:00,180.0,180.19,179.82,180.18,51169.0,164.1469,164.3202,163.9828,164.3111,51169.0
2022-08-17 15:55:00,180.17,180.34,180.1,180.22,118924.0,164.3019,164.457,164.2381,164.3475,118924.0
2022-08-18 09:30:00,180.91,180.93,180.46,180.77,62687.0,164.9768,164.995,164.5664,164.8491,62687.0
2022-08-18 09:35:00,180.75,180.85,180.27,180.3,57429.0,164.8309,164.9221,164.3931,164.4205,57429.0
2022-08-18 09:40:00,180.28,180.4,180.2,180.34,20071.0,164.4023,164.5117,164.3293,164.457,20071.0
2022-08-18 09:45:00,180.3,180.37,180.17,180.23,16984.0,164.4205,164.4843,164.3019,164.3567,16984.0
2022-08-18 09:50:00,180.25,180.56,180.25,180.39,11889.0,164.3749,164.6576,164.3749,164.5026,11889.0
2022-08-18 09:55:00,180.34,180.46,180.24,180.41,11896.0,164.457,164.5664,164.3658,164.5208,11896.0
2022-08-18 10:00:00,180.4,180.75,180.36,180.74,29863.0,164.5117,164.8309,164.4752,164.8217,29863.0
2022-08-18 10:05:00,180.75,180.75,180.51,180.65,9463.0,164.8309,164.8309,164.612,164.7397,9463.0
2022-08-18 10:10:00,180.67,180.74,180.57,180.69,9473.0,164.7579,164.8217,164.6667,164.7762,9473.0
2022-08-18 10:15:00,180.69,180.72,180.43,180.47,13220.0,164.7762,164.8035,164.5391,164.5755,13220.0
2022-08-18 10:20:00,180.45,180.6,180.42,180.49,11450.0,164.5573,164.6941,164.5299,164.5938,11450.0
2022-08-18 10:25:00,180.52,180.66,180.48,180.48,5439.0,164.6211,164.7488,164.5846,164.5846,5439.0
2022-08-18 10:30:00,180.47,180.56,180.33,180.52,10999.0,164.5755,164.6576,164.4479,164.6211,10999.0
2022-08-18 10:35:00,180.48,180.48,180.28,180.3,7070.0,164.5846,164.5846,164.4023,164.4205,7070.0
2022-08-18 10:40:00,180.33,180.52,180.24,180.24,39490.0,164.4479,164.6211,164.3658,164.3658,39490.0
2022-08-18 10:45:00,180.23,180.43,180.18,180.38,12015.0,164.3567,164.5391,164.3111,164.4935,12015.0
2022-08-18 10:50:00,180.36,180.36,180.25,180.3,7492.0,164.4752,164.4752,164.3749,164.4205,7492.0
2022-08-18 10:55:00,180.31,180.31,180.04,180.06,8434.0,164.4296,164.4296,164.1834,164.2016,8434.0
2022-08-18 11:00:00,180.13,180.27,180.13,180.13,13293.0,164.2655,164.3931,164.2655,164.2655,13293.0
2022-08-18 11:05:00,180.16,180.27,180.03,180.2,9479.0,164.2928,164.3931,164.1743,164.3293,9479.0
2022-08-18 11:10:00,180.25,180.29,180.21,180.28,5118.0,164.3749,164.4114,164.3384,164.4023,5118.0
2022-08-18 11:15:00,180.29,180.38,180.22,180.24,8261.0,164.4114,164.4935,164.3475,164.3658,8261.0
2022-08-18 11:20:00,180.22,180.39,180.17,180.38,6307.0,164.3475,164.5026,164.3019,164.4935,6307.0
2022-08-18 11:25:00,180.37,180.44,180.32,180.36,6372.0,164.4843,164.5482,164.4387,164.4752,6372.0
2022-08-18 11:30:00,180.41,180.42,180.23,180.23,11918.0,164.5208,164.5299,164.3567,164.3567,11918.0
2022-08-18 11:35:00,180.21,180.24,180.12,180.19,6511.0,164.3384,164.3658,164.2564,164.3202,6511.0
2022-08-18 11:40:00,180.21,180.34,180.2,180.28,5562.0,164.3384,164.457,164.3293,164.4023,5562.0
2022-08-18 11:45:00,180.33,180.49,180.32,180.48,6025.0,164.4479,164.5938,164.4387,164.5846,6025.0
2022-08-18 11:50:00,180.49,180.58,180.4,180.4,12450.0,164.5938,164.6758,164.5117,164.5117,12450.0
2022-08-18 11:55:00,180.42,180.44,180.2,180.25,5037.0,164.5299,164.5482,164.3293,164.3749,5037.0
2022-08-18 12:00:00,180.24,180.36,180.23,180.34,6093.0,164.3658,164.4752,164.3567,164.457,6093.0
2022-08-18 12:05:00,180.31,180.39,180.29,180.35,4715.0,164.4296,164.5026,164.4114,164.4661,4715.0
2022-08-18 12:10:00,180.37,180.38,180.28,180.33,8641.0,164.4843,164.4935,164.4023,164.4479,8641.0
2022-08-18 12:15:00,180.34,180.43,180.34,180.4,8354.0,164.457,164.5391,164.457,164.5117,8354.0
2022-08-18 12:20:00,180.42,180.42,180.28,180.34,3400.0,164.5299,164.5299,164.4023,164.457,3400.0
2022-08-18 12:25:00,180.33,180.46,180.21,180.23,7330.0,164.4479,164.5664,164.3384,164.3567,7330.0
2022-08-18 12:30:00,180.22,180.29,180.14,180.28,4130.0,164.3475,164.4114,164.2746,164.4023,4130.0
2022-08-18 12:35:00,180.3,180.3,180.17,180.21,8689.0,164.4205,164.4205,164.3019,164.3384,8689.0
2022-08-18 12:40:00,180.22,180.22,180.07,180.07,4431.0,164.3475,164.3475,164.2108,164.2108,4431.0
2022-08-18 12:45:00,180.07,180.15,180.05,180.11,6716.0,164.2108,164.2837,164.1925,164.2472,6716.0
2022-08-18 12:50:00,180.1,180.1,179.94,180.02,9461.0,164.2381,164.2381,164.0922,164.1652,9461.0
2022-08-18 12:55:00,180.05,180.12,180.04,180.06,8692.0,164.1925,164.2564,164.1834,164.2016,8692.0
2022-08-18 13:00:00,180.06,180.1,179.98,180.03,8013.0,164.2016,164.2381,164.1287,164.1743,8013.0
2022-08-18 13:05:00,180.07,180.22,180.07,180.16,12498.0,164.2108,164.3475,164.2108,164.2928,12498.0
2022-08-18 13:10:00,180.2,180.29,180.09,180.09,8629.0,164.3293,164.4114,164.229,164.229,8629.0
2022-08-18 13:15:00,180.14,180.21,180.08,180.12,9600.0,164.2746,164.3384,164.2199,164.2564,9600.0
2022-08-18 13:20:00,180.13,180.23,180.12,180.16,8240.0,164.2655,164.3567,164.2564,164.2928,8240.0
2022-08-18 13:25:00,180.15,180.23,180.14,180.16,14894.0,164.2837,164.3567,164.2746,164.2928,14894.0
2022-08-18 13:30:00,180.17,180.22,180.16,180.19,6485.0,164.3019,164.3475,164.2928,164.3202,6485.0
2022-08-18 13:35:00,180.22,180.33,180.19,180.31,14767.0,164.3475,164.4479,164.3202,164.4296,14767.0
2022-08-18 13:40:00,180.31,180.33,180.22,180.26,11979.0,164.4296,164.4479,164.3475,164.384,11979.0
2022-08-18 13:45:00,180.29,180.32,180.25,180.27,11688.0,164.4114,164.4387,164.3749,164.3931,11688.0
2022-08-18 13:50:00,180.26,180.32,180.22,180.29,6587.0,164.384,164.4387,164.3475,164.4114,6587.0
2022-08-18 13:55:00,180.31,180.35,180.25,180.33,5780.0,164.4296,164.4661,164.3749,164.4479,5780.0
2022-08-18 14:00:00,180.33,180.45,180.29,180.38,18594.0,164.4479,164.5573,164.4114,164.4935,18594.0
2022-08-18 14:05:00,180.38,180.51,180.38,180.51,17868.0,164.4935,164.612,164.4935,164.612,17868.0
2022-08-18 14:10:00,180.46,180.49,180.34,180.38,21840.0,164.5664,164.5938,164.457,164.4935,21840.0
2022-08-18 14:15:00,180.38,180.45,180.34,180.44,24694.0,164.4935,164.5573,164.457,164.5482,24694.0
2022-08-18 14:20:00,180.44,180.46,180.32,180.44,21755.0,164.5482,164.5664,164.4387,164.5482,21755.0
2022-08-18 14:25:00,180.45,180.47,180.38,180.45,19860.0,164.5573,164.5755,164.4935,164.5573,19860.0
2022-08-18 14:30:00,180.45,180.46,180.3,180.38,16200.0,164.5573,164.5664,164.4205,164.4935,16200.0
2022-08-18 14:35:00,180.39,180.43,180.35,180.38,15140.0,164.5026,164.5391,164.4661,164.4935,15140.0
2022-08-18 14:40:00,180.38,180.43,180.36,180.43,27273.0,164.4935,164.5391,164.4752,164.5391,27273.0
2022-08-18 14:45:00,180.43,180.45,180.31,180.31,14452.0,164.5391,164.5573,164.4296,164.4296,14452.0
2022-08-18 14:50:00,180.31,180.49,180.31,180.47,24327.0,164.4296,164.5938,164.4296,164.5755,24327.0
2022-08-18 14:55:00,180.48,180.51,180.43,180.46,20205.0,164.5846,164.612,164.5391,164.5664,20205.0
2022-08-18 15:00:00,180.46,180.62,180.42,180.55,34417.0,164.5664,164.7123,164.5299,164.6485,34417.0
2022-08-18 15:05:00,180.53,180.55,180.38,180.41,42239.0,164.6302,164.6485,164.4935,164.5208,42239.0
2022-08-18 15:10:00,180.44,180.58,180.41,180.53,38678.0,164.5482,164.6758,164.5208,164.6302,38678.0
2022-08-18 15:15:00,180.53,180.6,180.44,180.55,29174.0,164.6302,164.6941,164.5482,164.6485,29174.0
2022-08-18 15:20:00,180.56,180.6,180.48,180.59,30280.0,164.6576,164.6941,164.5846,164.685,30280.0
2022-08-18 15:25:00,180.58,180.59,180.35,180.39,49867.0,164.6758,164.685,164.4661,164.5026,49867.0
2022-08-18 15:30:00,180.39,180.51,180.38,180.51,33388.0,164.5026,164.612,164.4935,164.612,33388.0
2022-08-18 15:35:00,180.5,180.55,180.44,180.48,21622.0,164.6029,164.6485,164.5482,164.5846,21622.0
2022-08-18 15:40:00,180.48,180.68,180.43,180.45,47731.0,164.5846,164.767,164.5391,164.5573,47731.0
2022-08-18 15:45:00,180.42,180.52,180.3,180.46,64430.0,164.5299,164.6211,164.4205,164.5664,64430.0
2022-08-18 15:50:00,180.46,180.51,180.05,180.08,86196.0,164.5664,164.612,164.1925,164.2199,86196.0
2022-08-18 15:55:00,180.09,180.45,180.06,180.41,147693.0,164.229,164.5573,164.2016,164.5208,147693.0
2022-08-19 09:30:00,179.55,180.21,179.32,179.84,326471.0,163.7366,164.3384,163.5268,164.001,326471.0
2022-08-19 09:35:00,179.97,180.49,179.92,180.41,24235.0,164.1196,164.5938,164.074,164.5208,24235.0
2022-08-19 09:40:00,180.42,180.89,180.41,180.71,31057.0,164.5299,164.9585,164.5208,164.7944,31057.0
2022-08-19 09:45:00,180.65,180.71,180.37,180.58,19898.0,164.7397,164.7944,164.4843,164.6758,19898.0
2022-08-19 09:50:00,180.62,180.65,180.25,180.25,14625.0,164.7123,164.7397,164.3749,164.3749,14625.0
2022-08-19 09:55:00,180.29,180.48,180.16,180.42,9757.0,164.4114,164.5846,164.2928,164.5299,9757.0
2022-08-19 10:00:00,180.4,180.59,180.39,180.43,13237.0,164.5117,164.685,164.5026,164.5391,13237.0
2022-08-19 10:05:00,180.38,180.45,180.26,180.29,21880.0,164.4935,164.5573,164.384,164.4114,21880.0
2022-08-19 10:10:00,180.29,180.63,180.29,180.51,11916.0,164.4114,164.7214,164.4114,164.612,11916.0
2022-08-19 10:15:00,180.53,180.53,180.42,180.51,7140.0,164.6302,164.6302,164.5299,164.612,7140.0
2022-08-19 10:20:00,180.51,180.55,180.34,180.44,19517.0,164.612,164.6485,164.457,164.5482,19517.0
2022-08-19 10:25:00,180.48,180.82,180.41,180.69,28819.0,164.5846,164.8947,164.5208,164.7762,28819.0
2022-08-19 10:30:00,180.65,180.66,180.2,180.31,28156.0,164.7397,164.7488,164.3293,164.4296,28156.0
2022-08-19 10:35:00,180.24,180.27,180.12,180.18,13785.0,164.3658,164.3931,164.2564,164.3111,13785.0
2022-08-19 10:40:00,180.14,180.23,180.03,180.06,10536.0,164.2746,164.3567,164.1743,164.2016,10536.0
2022-08-19 10:45:00,180.04,180.06,179.92,179.98,13219.0,164.1834,164.2016,164.074,164.1287,13219.0
2022-08-19 10:50:00,179.96,179.96,179.81,179.93,19860.0,164.1104,164.1104,163.9737,164.0831,19860.0
2022-08-19 10:55:00,179.93,179.98,179.82,179.93,34453.0,164.0831,164.1287,163.9828,164.0831,34453.0
2022-08-19 11:00:00,179.95,180.12,179.92,179.92,19382.0,164.1013,164.2564,164.074,164.074,19382.0
2022-08-19 11:05:00,179.92,180.05,179.79,180.03,20523.0,164.074,164.1925,163.9554,164.1743,20523.0
2022-08-19 11:10:00,179.95,179.98,179.85,179.9,13152.0,164.1013,164.1287,164.0101,164.0557,13152.0
2022-08-19 11:15:00,179.91,179.93,179.73,179.8,28386.0,164.0648,164.0831,163.9007,163.9645,28386.0
2022-08-19 11:20:00,179.8,180.04,179.8,180.03,14803.0,163.9645,164.1834,163.9645,164.1743,14803.0
2022-08-19 11:25:00,180.04,180.11,179.98,180.09,23508.0,164.1834,164.2472,164.1287,164.229,23508.0
2022-08-19 11:30:00,180.08,180.19,180.02,180.19,8521.0,164.2199,164.3202,164.1652,164.3202,8521.0
2022-08-19 11:35:00,180.19,180.26,180.14,180.15,9780.0,164.3202,164.384,164.2746,164.2837,9780.0
2022-08-19 11:40:00,180.16,180.16,180.03,180.11,8215.0,164.2928,164.2928,164.1743,164.2472,8215.0
2022-08-19 11:45:00,180.06,180.08,180.0,180.06,11598.0,164.2016,164.2199,164.1469,164.2016,11598.0
2022-08-19 11:50:00,180.09,180.15,179.93,180.0,11867.0,164.229,164.2837,164.0831,164.1469,11867.0
2022-08-19 11:55:00,180.01,180.2,180.0,180.2,13004.0,164.156,164.3293,164.1469,164.3293,13004.0
2022-08-19 12:00:00,180.23,180.25,180.02,180.11,7586.0,164.3567,164.3749,164.1652,164.2472,7586.0
2022-08-19 12:05:00,180.1,180.18,180.08,180.17,8670.0,164.2381,164.3111,164.2199,164.3019,8670.0
2022-08-19 12:10:00,180.18,180.51,180.18,180.51,8754.0,164.3111,164.612,164.3111,164.612,8754.0
2022-08-19 12:15:00,180.52,180.54,180.45,180.5,18883.0,164.6211,164.6394,164.5573,164.6029,18883.0
2022-08-19 12:20:00,180.52,180.54,180.37,180.39,9206.0,164.6211,164.6394,164.4843,164.5026,9206.0
2022-08-19 12:25:00,180.38,180.47,180.29,180.44,7574.0,164.4935,164.5755,164.4114,164.5482,7574.0
2022-08-19 12:30:00,180.44,180.69,180.44,180.69,7607.0,164.5482,164.7762,164.5482,164.7762,7607.0
2022-08-19 12:35:00,180.72,180.93,180.69,180.93,10105.0,164.8035,164.995,164.7762,164.995,10105.0
2022-08-19 12:40:00,180.92,180.94,180.85,180.88,10558.0,164.9859,165.0041,164.9221,164.9494,10558.0
2022-08-19 12:45:00,180.85,180.93,180.84,180.84,4774.0,164.9221,164.995,164.9129,164.9129,4774.0
2022-08-19 12:50:00,180.85,180.97,180.85,180.87,4200.0,164.9221,165.0315,164.9221,164.9403,4200.0
2022-08-19 12:55:00,180.89,180.91,180.73,180.75,6418.0,164.9585,164.9768,164.8126,164.8309,6418.0
2022-08-19 13:00:00,180.74,180.76,180.67,180.74,7279.0,164.8217,164.84,164.7579,164.8217,7279.0
2022-08-19 13:05:00,180.76,180.79,180.68,180.78,4158.0,164.84,164.8673,164.767,164.8582,4158.0
2022-08-19 13:10:00,180.78,180.97,180.78,180.93,5563.0,164.8582,165.0315,164.8582,164.995,5563.0
2022-08-19 13:15:00,180.95,180.96,180.85,180.88,6880.0,165.0133,165.0224,164.9221,164.9494,6880.0
2022-08-19 13:20:00,180.9,181.01,180.9,180.94,5924.0,164.9677,165.068,164.9677,165.0041,5924.0
2022-08-19 13:25:00,180.92,181.0,180.89,181.0,4739.0,164.9859,165.0588,164.9585,165.0588,4739.0
2022-08-19 13:30:00,180.97,180.98,180.69,180.74,6844.0,165.0315,165.0406,164.7762,164.8217,6844.0
2022-08-19 13:35:00,180.71,180.74,180.59,180.65,8253.0,164.7944,164.8217,164.685,164.7397,8253.0
2022-08-19 13:40:00,180.63,180.65,180.5,180.58,6438.0,164.7214,164.7397,164.6029,164.6758,6438.0
2022-08-19 13:45:00,180.58,180.58,180.46,180.52,6692.0,164.6758,164.6758,164.5664,164.6211,6692.0
2022-08-19 13:50:00,180.51,180.67,180.49,180.67,5977.0,164.612,164.7579,164.5938,164.7579,5977.0
2022-08-19 13:55:00,180.67,180.68,180.55,180.59,6864.0,164.7579,164.767,164.6485,164.685,6864.0
2022-08-19 14:00:00,180.54,180.54,180.41,180.5,7964.0,164.6394,164.6394,164.5208,164.6029,7964.0
2022-08-19 14:05:00,180.47,180.54,180.41,180.43,4844.0,164.5755,164.6394,164.5208,164.5391,4844.0
2022-08-19 14:10:00,180.43,180.45,180.25,180.26,7361.0,164.5391,164.5573,164.3749,164.384,7361.0
2022-08-19 14:15:00,180.25,180.32,180.19,180.28,12822.0,164.3749,164.4387,164.3202,164.4023,12822.0
2022-08-19 14:20:00,180.27,180.35,180.27,180.3,4242.0,164.3931,164.4661,164.3931,164.4205,4242.0
2022-08-19 14:25:00,180.29,180.34,180.26,180.26,4135.0,164.4114,164.457,164.384,164.384,4135.0
2022-08-19 14:30:00,180.25,180.25,180.1,180.17,7252.0,164.3749,164.3749,164.2381,164.3019,7252.0
2022-08-19 14:35:00,180.15,180.15,179.99,180.04,11205.0,164.2837,164.2837,164.1378,164.1834,11205.0
2022-08-19 14:40:00,180.02,180.12,179.95,180.09,5342.0,164.1652,164.2564,164.1013,164.229,5342.0
2022-08-19 14:45:00,180.12,180.23,180.07,180.16,8956.0,164.2564,164.3567,164.2108,164.2928,8956.0
2022-08-19 14:50:00,180.12,180.15,180.02,180.07,7456.0,164.2564,164.2837,164.1652,164.2108,7456.0
2022-08-19 14:55:00,180.08,180.13,179.98,180.09,8169.0,164.2199,164.2655,164.1287,164.229,8169.0
2022-08-19 15:00:00,180.12,180.16,179.93,179.94,11243.0,164.2564,164.2928,164.0831,164.0922,11243.0
2022-08-19 15:05:00,179.95,180.05,179.86,180.05,22847.0,164.1013,164.1925,164.0193,164.1925,22847.0
2022-08-19 15:10:00,180.04,180.29,180.01,180.29,27574.0,164.1834,164.4114,164.156,164.4114,27574.0
2022-08-19 15:15:00,180.27,180.29,180.17,180.23,18032.0,164.3931,164.4114,164.3019,164.3567,18032.0
2022-08-19 15:20:00,180.25,180.25,180.05,180.1,18710.0,164.3749,164.3749,164.1925,164.2381,18710.0
2022-08-19 15:25:00,180.12,180.14,180.04,180.14,20851.0,164.2564,164.2746,164.1834,164.2746,20851.0
2022-08-19 15:30:00,180.14,180.19,180.03,180.17,24360.0,164.2746,164.3202,164.1743,164.3019,24360.0
2022-08-19 15:35:00,180.16,180.17,180.0,180.11,34720.0,164.2928,164.3019,164.1469,164.2472,34720.0
2022-08-19 15:40:00,180.1,180.17,180.0,180.15,26490.0,164.2381,164.3019,164.1469,164.2837,26490.0
2022-08-19 15:45:00,180.13,180.27,180.11,180.25,39431.0,164.2655,164.3931,164.2472,164.3749,39431.0
2022-08-19 15:50:00,180.25,180.36,180.09,180.19,104461.0,164.3749,164.4752,164.229,164.3202,104461.0
2022-08-19 15:55:00,180.2,180.31,180.11,180.18,154969.0,164.3293,164.4296,164.2472,164.3111,154969.0
2022-08-22 09:30:00,180.29,180.29,179.57,180.05,87926.0,164.4114,164.4114,163.7548,164.1925,87926.0
2022-08-22 09:35:00,180.08,180.22,179.74,179.8,21205.0,164.2199,164.3475,163.9098,163.9645,21205.0
2022-08-22 09:40:00,179.77,180.24,179.71,180.13,26896.0,163.9372,164.3658,163.8825,164.2655,26896.0
2022-08-22 09:45:00,180.13,180.23,179.88,179.91,18799.0,164.2655,164.3567,164.0375,164.0648,18799.0
2022-08-22 09:50:00,179.85,180.12,179.8,180.09,21281.0,164.0101,164.2564,163.9645,164.229,21281.0
2022-08-22 09:55:00,180.07,180.45,180.01,180.38,94613.0,164.2108,164.5573,164.156,164.4935,94613.0
2022-08-22 10:00:00,180.37,180.42,180.17,180.25,35913.0,164.4843,164.5299,164.3019,164.3749,35913.0
2022-08-22 10:05:00,180.23,180.27,179.92,180.05,18994.0,164.3567,164.3931,164.074,164.1925,18994.0
2022-08-22 10:10:00,180.05,180.2,179.98,179.99,15877.0,164.1925,164.3293,164.1287,164.1378,15877.0
2022-08-22 10:15:00,179.98,180.1,179.85,179.94,20502.0,164.1287,164.2381,164.0101,164.0922,20502.0
2022-08-22 10:20:00,179.92,180.06,179.86,180.0,12326.0,164.074,164.2016,164.0193,164.1469,12326.0
2022-08-22 10:25:00,180.02,180.17,179.89,179.9,18670.0,164.1652,164.3019,164.0466,164.0557,18670.0
2022-08-22 10:30:00,179.92,180.22,179.92,180.22,11393.0,164.074,164.3475,164.074,164.3475,11393.0
2022-08-22 10:35:00,180.25,180.25,179.94,179.95,18463.0,164.3749,164.3749,164.0922,164.1013,18463.0
2022-08-22 10:40:00,179.92,180.05,179.89,179.9,8927.0,164.074,164.1925,164.0466,164.0557,8927.0
2022-08-22 10:45:00,179.89,179.92,179.76,179.76,8870.0,164.0466,164.074,163.9281,163.9281,8870.0
2022-08-22 10:50:00,179.75,179.75,179.42,179.56,12467.0,163.9189,163.9189,163.618,163.7457,12467.0
2022-08-22 10:55:00,179.53,179.6,179.42,179.6,9003.0,163.7183,163.7822,163.618,163.7822,9003.0
2022-08-22 11:00:00,179.61,179.82,179.59,179.68,16677.0,163.7913,163.9828,163.773,163.8551,16677.0
2022-08-22 11:05:00,179.74,179.81,179.63,179.69,5903.0,163.9098,163.9737,163.8095,163.8642,5903.0
2022-08-22 11:10:00,179.66,179.69,179.48,179.48,24432.0,163.8369,163.8642,163.6727,163.6727,24432.0
2022-08-22 11:15:00,179.46,179.56,179.42,179.45,9315.0,163.6545,163.7457,163.618,163.6454,9315.0
2022-08-22 11:20:00,179.47,179.48,179.38,179.38,20655.0,163.6636,163.6727,163.5815,163.5815,20655.0
2022-08-22 11:25:00,179.37,179.42,179.27,179.37,8419.0,163.5724,163.618,163.4812,163.5724,8419.0
2022-08-22 11:30:00,179.37,179.41,179.33,179.35,7506.0,163.5724,163.6089,163.5359,163.5542,7506.0
2022-08-22 11:35:00,179.32,179.35,179.23,179.24,13797.0,163.5268,163.5542,163.4447,163.4539,13797.0
2022-08-22 11:40:00,179.25,179.32,179.05,179.07,15459.0,163.463,163.5268,163.2806,163.2988,15459.0
2022-08-22 11:45:00,179.09,179.13,178.96,179.11,9488.0,163.3171,163.3535,163.1985,163.3353,9488.0
2022-08-22 11:50:00,179.15,179.37,179.15,179.27,8122.0,163.3718,163.5724,163.3718,163.4812,8122.0
2022-08-22 11:55:00,179.23,179.26,179.1,179.12,7111.0,163.4447,163.4721,163.3262,163.3444,7111.0
2022-08-22 12:00:00,179.11,179.16,179.05,179.11,5130.0,163.3353,163.3809,163.2806,163.3353,5130.0
2022-08-22 12:05:00,179.12,179.19,179.05,179.05,6799.0,163.3444,163.4083,163.2806,163.2806,6799.0
2022-08-22 12:10:00,179.05,179.16,179.03,179.08,7561.0,163.2806,163.3809,163.2624,163.3079,7561.0
2022-08-22 12:15:00,179.09,179.16,179.08,179.12,4926.0,163.3171,163.3809,163.3079,163.3444,4926.0
2022-08-22 12:20:00,179.16,179.4,179.16,179.4,9472.0,163.3809,163.5998,163.3809,163.5998,9472.0
2022-08-22 12:25:00,179.43,179.58,179.29,179.29,22995.0,163.6271,163.7639,163.4995,163.4995,22995.0
2022-08-22 12:30:00,179.28,179.3,179.18,179.2,6111.0,163.4903,163.5086,163.3991,163.4174,6111.0
2022-08-22 12:35:00,179.19,179.29,179.16,179.29,5180.0,163.4083,163.4995,163.3809,163.4995,5180.0
2022-08-22 12:40:00,179.25,179.26,179.03,179.03,5744.0,163.463,163.4721,163.2624,163.2624,5744.0
2022-08-22 12:45:00,179.0,179.11,178.91,179.08,8604.0,163.235,163.3353,163.1529,163.3079,8604.0
2022-08-22 12:50:00,179.05,179.05,178.85,178.91,7219.0,163.2806,163.2806,163.0982,163.1529,7219.0
2022-08-22 12:55:00,178.91,178.96,178.9,178.93,4271.0,163.1529,163.1985,163.1438,163.1712,4271.0
2022-08-22 13:00:00,178.96,178.97,178.85,178.86,3459.0,163.1985,163.2076,163.0982,163.1073,3459.0
2022-08-22 13:05:00,178.83,178.84,178.75,178.79,6898.0,163.08,163.0891,163.007,163.0435,6898.0
2022-08-22 13:10:00,178.75,178.78,178.64,178.75,5689.0,163.007,163.0344,162.9067,163.007,5689.0
2022-08-22 13:15:00,178.77,178.83,178.73,178.73,5494.0,163.0253,163.08,162.9888,162.9888,5494.0
2022-08-22 13:20:00,178.74,178.83,178.7,178.7,6508.0,162.9979,163.08,162.9614,162.9614,6508.0
2022-08-22 13:25:00,178.71,178.74,178.6,178.63,7802.0,162.9705,162.9979,162.8702,162.8976,7802.0
2022-08-22 13:30:00,178.59,178.63,178.37,178.39,5890.0,162.8611,162.8976,162.6605,162.6787,5890.0
2022-08-22 13:35:00,178.41,178.44,178.33,178.44,12976.0,162.697,162.7243,162.624,162.7243,12976.0
2022-08-22 13:40:00,178.41,178.48,178.4,178.43,4946.0,162.697,162.7608,162.6878,162.7152,4946.0
2022-08-22 13:45:00,178.45,178.48,178.4,178.43,6988.0,162.7334,162.7608,162.6878,162.7152,6988.0
2022-08-22 13:50:00,178.37,178.45,178.28,178.28,11324.0,162.6605,162.7334,162.5784,162.5784,11324.0
2022-08-22 13:55:00,178.27,178.35,178.22,178.26,5997.0,162.5693,162.6422,162.5237,162.5602,5997.0
2022-08-22 14:00:00,178.26,178.43,178.24,178.42,7544.0,162.5602,162.7152,162.5419,162.7061,7544.0
2022-08-22 14:05:00,178.41,178.46,178.37,178.37,9022.0,162.697,162.7426,162.6605,162.6605,9022.0
2022-08-22 14:10:00,178.35,178.44,178.35,178.42,8661.0,162.6422,162.7243,162.6422,162.7061,8661.0
2022-08-22 14:15:00,178.42,178.53,178.39,178.53,15065.0,162.7061,162.8064,162.6787,162.8064,15065.0
2022-08-22 14:20:00,178.54,178.54,178.38,178.43,13543.0,162.8155,162.8155,162.6696,162.7152,13543.0
2022-08-22 14:25:00,178.42,178.59,178.41,178.59,10566.0,162.7061,162.8611,162.697,162.8611,10566.0
2022-08-22 14:30:00,178.59,178.66,178.56,178.58,4931.0,162.8611,162.9249,162.8337,162.852,4931.0
2022-08-22 14:35:00,178.58,178.61,178.48,178.48,3975.0,162.852,162.8793,162.7608,162.7608,3975.0
2022-08-22 14:40:00,178.48,178.54,178.46,178.48,3552.0,162.7608,162.8155,162.7426,162.7608,3552.0
2022-08-22 14:45:00,178.47,178.48,178.32,178.36,5192.0,162.7517,162.7608,162.6149,162.6514,5192.0
2022-08-22 14:50:00,178.35,178.41,178.31,178.34,7172.0,162.6422,162.697,162.6058,162.6331,7172.0
2022-08-22 14:55:00,178.34,178.4,178.32,178.38,4092.0,162.6331,162.6878,162.6149,162.6696,4092.0
2022-08-22 15:00:00,178.37,178.48,178.37,178.41,11060.0,162.6605,162.7608,162.6605,162.697,11060.0
2022-08-22 15:05:00,178.39,178.49,178.37,178.43,14761.0,162.6787,162.7699,162.6605,162.7152,14761.0
2022-08-22 15:10:00,178.44,178.54,178.44,178.48,10885.0,162.7243,162.8155,162.7243,162.7608,10885.0
2022-08-22 15:15:00,178.48,178.52,178.38,178.39,13729.0,162.7608,162.7973,162.6696,162.6787,13729.0
2022-08-22 15:20:00,178.4,178.48,178.38,178.46,16984.0,162.6878,162.7608,162.6696,162.7426,16984.0
2022-08-22 15:25:00,178.46,178.51,178.31,178.33,18843.0,162.7426,162.7882,162.6058,162.624,18843.0
2022-08-22 15:30:00,178.34,178.37,178.17,178.2,19330.0,162.6331,162.6605,162.4781,162.5055,19330.0
2022-08-22 15:35:00,178.19,178.35,178.19,178.32,22765.0,162.4963,162.6422,162.4963,162.6149,22765.0
2022-08-22 15:40:00,178.34,178.38,178.05,178.06,31898.0,162.6331,162.6696,162.3687,162.3778,31898.0
2022-08-22 15:45:00,178.06,178.18,178.02,178.18,29453.0,162.3778,162.4872,162.3413,162.4872,29453.0
2022-08-22 15:50:00,178.18,178.38,178.1,178.35,90535.0,162.4872,162.6696,162.4143,162.6422,90535.0
2022-08-22 15:55:00,178.35,178.52,178.33,178.49,273179.0,162.6422,162.7973,162.624,162.7699,273179.0
2022-08-23 09:30:00,178.1,178.1,177.29,177.52,51661.0,162.4143,162.4143,161.6756,161.8853,51661.0
2022-08-23 09:35:00,177.66,177.9,177.47,177.7,13071.0,162.013,162.2319,161.8397,162.0495,13071.0
2022-08-23 09:40:00,177.71,177.95,177.52,177.65,19224.0,162.0586,162.2775,161.8853,162.0039,19224.0
2022-08-23 09:45:00,177.78,177.97,177.65,177.78,18754.0,162.1224,162.2957,162.0039,162.1224,18754.0
2022-08-23 09:50:00,177.75,177.96,177.56,177.68,28236.0,162.0951,162.2866,161.9218,162.0313,28236.0
2022-08-23 09:55:00,177.66,177.93,177.66,177.76,20398.0,162.013,162.2592,162.013,162.1042,20398.0
2022-08-23 10:00:00,177.77,178.02,177.74,177.95,21061.0,162.1133,162.3413,162.086,162.2775,21061.0
2022-08-23 10:05:00,177.93,178.4,177.83,178.34,20708.0,162.2592,162.6878,162.168,162.6331,20708.0
2022-08-23 10:10:00,178.33,178.46,178.17,178.17,20866.0,162.624,162.7426,162.4781,162.4781,20866.0
2022-08-23 10:15:00,178.13,178.23,177.92,178.01,18375.0,162.4416,162.5328,162.2501,162.3322,18375.0
2022-08-23 10:20:00,178.01,178.12,177.95,178.09,15573.0,162.3322,162.4325,162.2775,162.4051,15573.0
2022-08-23 10:25:00,178.07,178.19,177.99,178.02,20303.0,162.3869,162.4963,162.3139,162.3413,20303.0
2022-08-23 10:30:00,178.03,178.49,177.99,178.44,13825.0,162.3504,162.7699,162.3139,162.7243,13825.0
2022-08-23 10:35:00,178.45,178.45,178.08,178.08,10466.0,162.7334,162.7334,162.396,162.396,10466.0
2022-08-23 10:40:00,178.04,178.13,177.88,178.12,10511.0,162.3595,162.4416,162.2136,162.4325,10511.0
2022-08-23 10:45:00,178.09,178.25,178.0,178.12,8971.0,162.4051,162.551,162.3231,162.4325,8971.0
2022-08-23 10:50:00,178.13,178.24,177.82,177.87,12046.0,162.4416,162.5419,162.1589,162.2045,12046.0
2022-08-23 10:55:00,177.86,177.89,177.68,177.8,22429.0,162.1954,162.2228,162.0313,162.1407,22429.0
2022-08-23 11:00:00,177.84,177.93,177.58,177.76,12836.0,162.1772,162.2592,161.9401,162.1042,12836.0
2022-08-23 11:05:00,177.79,177.79,177.65,177.68,8017.0,162.1316,162.1316,162.0039,162.0313,8017.0
2022-08-23 11:10:00,177.67,177.78,177.6,177.78,6784.0,162.0221,162.1224,161.9583,162.1224,6784.0
2022-08-23 11:15:00,177.83,178.15,177.79,178.11,8084.0,162.168,162.4599,162.1316,162.4234,8084.0
2022-08-23 11:20:00,178.12,178.22,178.0,178.06,10642.0,162.4325,162.5237,162.3231,162.3778,10642.0
2022-08-23 11:25:00,178.06,178.1,177.98,178.07,20765.0,162.3778,162.4143,162.3048,162.3869,20765.0
2022-08-23 11:30:00,178.08,178.38,178.08,178.34,8983.0,162.396,162.6696,162.396,162.6331,8983.0
2022-08-23 11:35:00,178.35,178.55,178.35,178.49,11972.0,162.6422,162.8246,162.6422,162.7699,11972.0
2022-08-23 11:40:00,178.51,178.55,178.35,178.42,8102.0,162.7882,162.8246,162.6422,162.7061,8102.0
2022-08-23 11:45:00,178.43,178.58,178.36,178.57,7687.0,162.7152,162.852,162.6514,162.8429,7687.0
2022-08-23 11:50:00,178.56,178.59,178.44,178.5,8050.0,162.8337,162.8611,162.7243,162.779,8050.0
2022-08-23 11:55:00,178.5,178.51,178.35,178.48,5551.0,162.779,162.7882,162.6422,162.7608,5551.0
2022-08-23 12:00:00,178.47,178.5,178.36,178.37,6475.0,162.7517,162.779,162.6514,162.6605,6475.0
2022-08-23 12:05:00,178.31,178.48,178.25,178.45,6220.0,162.6058,162.7608,162.551,162.7334,6220.0
2022-08-23 12:10:00,178.48,178.51,178.36,178.38,5386.0,162.7608,162.7882,162.6514,162.6696,5386.0
2022-08-23 12:15:00,178.38,178.38,178.22,178.25,6535.0,162.6696,162.6696,162.5237,162.551,6535.0
2022-08-23 12:20:00,178.26,178.32,178.17,178.17,6041.0,162.5602,162.6149,162.4781,162.4781,6041.0
2022-08-23 12:25:00,178.15,178.37,178.15,178.18,6628.0,162.4599,162.6605,162.4599,162.4872,6628.0
2022-08-23 12:30:00,178.24,178.43,178.23,178.43,5393.0,162.5419,162.7152,162.5328,162.7152,5393.0
2022-08-23 12:35:00,178.41,178.61,178.4,178.52,10864.0,162.697,162.8793,162.6878,162.7973,10864.0
2022-08-23 12:40:00,178.51,178.66,178.49,178.62,5924.0,162.7882,162.9249,162.7699,162.8885,5924.0
2022-08-23 12:45:00,178.63,178.64,178.57,178.6,4683.0,162.8976,162.9067,162.8429,162.8702,4683.0
2022-08-23 12:50:00,178.61,178.65,178.51,178.58,9799.0,162.8793,162.9158,162.7882,162.852,9799.0
2022-08-23 12:55:00,178.57,178.6,178.47,178.52,5731.0,162.8429,162.8702,162.7517,162.7973,5731.0
2022-08-23 13:00:00,178.51,178.58,178.5,178.51,6030.0,162.7882,162.852,162.779,162.7882,6030.0
2022-08-23 13:05:00,178.55,178.55,178.35,178.37,5084.0,162.8246,162.8246,162.6422,162.6605,5084.0
2022-08-23 13:10:00,178.41,178.45,178.35,178.39,4047.0,162.697,162.7334,162.6422,162.6787,4047.0
2022-08-23 13:15:00,178.45,178.54,178.43,178.43,4657.0,162.7334,162.8155,162.7152,162.7152,4657.0
2022-08-23 13:20:00,178.51,178.53,178.41,178.42,4236.0,162.7882,162.8064,162.697,162.7061,4236.0
2022-08-23 13:25:00,178.43,178.79,178.43,178.74,10044.0,162.7152,163.0435,162.7152,162.9979,10044.0
2022-08-23 13:30:00,178.76,178.86,178.74,178.77,8087.0,163.0161,163.1073,162.9979,163.0253,8087.0
2022-08-23 13:35:00,178.76,178.79,178.57,178.58,8592.0,163.0161,163.0435,162.8429,162.852,8592.0
2022-08-23 13:40:00,178.62,178.63,178.51,178.59,5041.0,162.8885,162.8976,162.7882,162.8611,5041.0
2022-08-23 13:45:00,178.58,178.6,178.51,178.57,5458.0,162.852,162.8702,162.7882,162.8429,5458.0
2022-08-23 13:50:00,178.56,178.56,178.35,178.46,7960.0,162.8337,162.8337,162.6422,162.7426,7960.0
2022-08-23 13:55:00,178.44,178.52,178.42,178.44,5055.0,162.7243,162.7973,162.7061,162.7243,5055.0
2022-08-23 14:00:00,178.41,178.41,178.2,178.22,7816.0,162.697,162.697,162.5055,162.5237,7816.0
2022-08-23 14:05:00,178.21,178.27,178.17,178.17,10901.0,162.5146,162.5693,162.4781,162.4781,10901.0
2022-08-23 14:10:00,178.18,178.19,178.01,178.03,12657.0,162.4872,162.4963,162.3322,162.3504,12657.0
2022-08-23 14:15:00,178.04,178.11,177.99,178.08,10171.0,162.3595,162.4234,162.3139,162.396,10171.0
2022-08-23 14:20:00,178.07,178.13,178.03,178.12,5528.0,162.3869,162.4416,162.3504,162.4325,5528.0
2022-08-23 14:25:00,178.11,178.18,178.02,178.14,6902.0,162.4234,162.4872,162.3413,162.4507,6902.0
2022-08-23 14:30:00,178.18,178.21,178.08,178.21,8372.0,162.4872,162.5146,162.396,162.5146,8372.0
2022-08-23 14:35:00,178.22,178.39,178.22,178.38,6591.0,162.5237,162.6787,162.5237,162.6696,6591.0
2022-08-23 14:40:00,178.39,178.5,178.37,178.4,7560.0,162.6787,162.779,162.6605,162.6878,7560.0
2022-08-23 14:45:00,178.39,178.39,178.28,178.35,7938.0,162.6787,162.6787,162.5784,162.6422,7938.0
2022-08-23 14:50:00,178.35,178.38,178.29,178.29,6512.0,162.6422,162.6696,162.5875,162.5875,6512.0
2022-08-23 14:55:00,178.29,178.43,178.26,178.4,11240.0,162.5875,162.7152,162.5602,162.6878,11240.0
2022-08-23 15:00:00,178.41,178.52,178.39,178.48,11031.0,162.697,162.7973,162.6787,162.7608,11031.0
2022-08-23 15:05:00,178.55,178.62,178.52,178.61,10719.0,162.8246,162.8885,162.7973,162.8793,10719.0
2022-08-23 15:10:00,178.62,178.62,178.49,178.51,12907.0,162.8885,162.8885,162.7699,162.7882,12907.0
2022-08-23 15:15:00,178.52,178.77,178.52,178.75,37448.0,162.7973,163.0253,162.7973,163.007,37448.0
2022-08-23 15:20:00,178.73,178.75,178.62,178.62,17698.0,162.9888,163.007,162.8885,162.8885,17698.0
2022-08-23 15:25:00,178.64,178.72,178.61,178.71,16605.0,162.9067,162.9797,162.8793,162.9705,16605.0
2022-08-23 15:30:00,178.72,178.76,178.51,178.65,21488.0,162.9797,163.0161,162.7882,162.9158,21488.0
2022-08-23 15:35:00,178.63,178.67,178.42,178.47,17664.0,162.8976,162.9341,162.7061,162.7517,17664.0
2022-08-23 15:40:00,178.46,178.61,178.45,178.56,22856.0,162.7426,162.8793,162.7334,162.8337,22856.0
2022-08-23 15:45:00,178.56,178.57,178.38,178.55,25303.0,162.8337,162.8429,162.6696,162.8246,25303.0
2022-08-23 15:50:00,178.54,178.71,178.24,178.65,67039.0,162.8155,162.9705,162.5419,162.9158,67039.0
2022-08-23 15:55:00,178.64,178.65,178.37,178.37,146009.0,162.9067,162.9158,162.6605,162.6605,146009.0
2022-08-24 09:30:00,178.37,178.65,178.11,178.44,69333.0,162.6605,162.9158,162.4234,162.7243,69333.0
2022-08-24 09:35:00,178.43,178.54,178.25,178.42,12987.0,162.7152,162.8155,162.551,162.7061,12987.0
2022-08-24 09:40:00,178.46,178.8,178.34,178.67,15577.0,162.7426,163.0526,162.6331,162.9341,15577.0
2022-08-24 09:45:00,178.69,178.82,178.66,178.74,23732.0,162.9523,163.0708,162.9249,162.9979,23732.0
2022-08-24 09:50:00,178.76,178.76,178.5,178.6,10671.0,163.0161,163.0161,162.779,162.8702,10671.0
2022-08-24 09:55:00,178.59,178.62,178.36,178.41,8922.0,162.8611,162.8885,162.6514,162.697,8922.0
2022-08-24 10:00:00,178.44,178.55,178.2,178.27,12910.0,162.7243,162.8246,162.5055,162.5693,12910.0
2022-08-24 10:05:00,178.26,178.61,178.2,178.44,9569.0,162.5602,162.8793,162.5055,162.7243,9569.0
2022-08-24 10:10:00,178.46,178.7,178.46,178.6,8764.0,162.7426,162.9614,162.7426,162.8702,8764.0
2022-08-24 10:15:00,178.65,178.78,178.59,178.77,9460.0,162.9158,163.0344,162.8611,163.0253,9460.0
2022-08-24 10:20:00,178.81,178.81,178.55,178.59,12009.0,163.0617,163.0617,162.8246,162.8611,12009.0
2022-08-24 10:25:00,178.58,178.73,178.55,178.64,11726.0,162.852,162.9888,162.8246,162.9067,11726.0
2022-08-24 10:30:00,178.62,178.77,178.6,178.72,9169.0,162.8885,163.0253,162.8702,162.9797,9169.0
2022-08-24 10:35:00,178.75,178.8,178.69,178.76,13012.0,163.007,163.0526,162.9523,163.0161,13012.0
2022-08-24 10:40:00,178.71,178.81,178.65,178.81,9525.0,162.9705,163.0617,162.9158,163.0617,9525.0
2022-08-24 10:45:00,178.82,178.96,178.77,178.96,10817.0,163.0708,163.1985,163.0253,163.1985,10817.0
2022-08-24 10:50:00,178.98,178.98,178.82,178.84,9939.0,163.2168,163.2168,163.0708,163.0891,9939.0
2022-08-24 10:55:00,178.89,178.9,178.77,178.83,8965.0,163.1347,163.1438,163.0253,163.08,8965.0
2022-08-24 11:00:00,178.85,178.9,178.72,178.81,10489.0,163.0982,163.1438,162.9797,163.0617,10489.0
2022-08-24 11:05:00,178.78,178.78,178.63,178.65,6451.0,163.0344,163.0344,162.8976,162.9158,6451.0
2022-08-24 11:10:00,178.64,178.86,178.55,178.84,5968.0,162.9067,163.1073,162.8246,163.0891,5968.0
2022-08-24 11:15:00,178.9,179.18,178.87,179.08,9307.0,163.1438,163.3991,163.1164,163.3079,9307.0
2022-08-24 11:20:00,179.09,179.2,179.02,179.19,6280.0,163.3171,163.4174,163.2532,163.4083,6280.0
2022-08-24 11:25:00,179.18,179.22,179.1,179.15,6231.0,163.3991,163.4356,163.3262,163.3718,6231.0
2022-08-24 11:30:00,179.18,179.36,179.17,179.22,10138.0,163.3991,163.5633,163.39,163.4356,10138.0
2022-08-24 11:35:00,179.26,179.35,179.26,179.32,7559.0,163.4721,163.5542,163.4721,163.5268,7559.0
2022-08-24 11:40:00,179.31,179.39,179.15,179.27,10374.0,163.5177,163.5906,163.3718,163.4812,10374.0
2022-08-24 11:45:00,179.28,179.43,179.23,179.43,8745.0,163.4903,163.6271,163.4447,163.6271,8745.0
2022-08-24 11:50:00,179.41,179.5,179.33,179.46,7234.0,163.6089,163.691,163.5359,163.6545,7234.0
2022-08-24 11:55:00,179.47,179.48,179.31,179.34,5782.0,163.6636,163.6727,163.5177,163.5451,5782.0
2022-08-24 12:00:00,179.3,179.32,179.15,179.27,12710.0,163.5086,163.5268,163.3718,163.4812,12710.0
2022-08-24 12:05:00,179.29,179.31,179.22,179.23,5490.0,163.4995,163.5177,163.4356,163.4447,5490.0
2022-08-24 12:10:00,179.24,179.31,179.21,179.23,5032.0,163.4539,163.5177,163.4265,163.4447,5032.0
2022-08-24 12:15:00,179.25,179.4,179.25,179.31,10591.0,163.463,163.5998,163.463,163.5177,10591.0
2022-08-24 12:20:00,179.31,179.31,179.02,179.05,10334.0,163.5177,163.5177,163.2532,163.2806,10334.0
2022-08-24 12:25:00,179.04,179.12,179.01,179.06,12882.0,163.2715,163.3444,163.2441,163.2897,12882.0
2022-08-24 12:30:00,179.04,179.04,178.81,178.86,4565.0,163.2715,163.2715,163.0617,163.1073,4565.0
2022-08-24 12:35:00,178.87,178.87,178.65,178.72,10024.0,163.1164,163.1164,162.9158,162.9797,10024.0
2022-08-24 12:40:00,178.71,178.76,178.39,178.4,19958.0,162.9705,163.0161,162.6787,162.6878,19958.0
2022-08-24 12:45:00,178.42,178.62,178.41,178.62,7251.0,162.7061,162.8885,162.697,162.8885,7251.0
2022-08-24 12:50:00,178.6,178.6,178.49,178.53,3299.0,162.8702,162.8702,162.7699,162.8064,3299.0
2022-08-24 12:55:00,178.51,178.56,178.47,178.47,4365.0,162.7882,162.8337,162.7517,162.7517,4365.0
2022-08-24 13:00:00,178.48,178.54,178.44,178.47,9405.0,162.7608,162.8155,162.7243,162.7517,9405.0
2022-08-24 13:05:00,178.48,178.66,178.48,178.66,5154.0,162.7608,162.9249,162.7608,162.9249,5154.0
2022-08-24 13:10:00,178.65,178.7,178.62,178.68,4212.0,162.9158,162.9614,162.8885,162.9432,4212.0
2022-08-24 13:15:00,178.65,178.66,178.59,178.6,3857.0,162.9158,162.9249,162.8611,162.8702,3857.0
2022-08-24 13:20:00,178.65,178.66,178.55,178.56,6766.0,162.9158,162.9249,162.8246,162.8337,6766.0
2022-08-24 13:25:00,178.55,178.59,178.37,178.39,19168.0,162.8246,162.8611,162.6605,162.6787,19168.0
2022-08-24 13:30:00,178.38,178.48,178.34,178.34,10332.0,162.6696,162.7608,162.6331,162.6331,10332.0
2022-08-24 13:35:00,178.42,178.52,178.42,178.52,4879.0,162.7061,162.7973,162.7061,162.7973,4879.0
2022-08-24 13:40:00,178.51,178.55,178.49,178.53,3588.0,162.7882,162.8246,162.7699,162.8064,3588.0
2022-08-24 13:45:00,178.54,178.68,178.54,178.58,7235.0,162.8155,162.9432,162.8155,162.852,7235.0
2022-08-24 13:50:00,178.61,178.68,178.58,178.58,4232.0,162.8793,162.9432,162.852,162.852,4232.0
2022-08-24 13:55:00,178.57,178.62,178.56,178.62,4220.0,162.8429,162.8885,162.8337,162.8885,4220.0
2022-08-24 14:00:00,178.68,178.69,178.57,178.67,7261.0,162.9432,162.9523,162.8429,162.9341,7261.0
2022-08-24 14:05:00,178.63,178.7,178.54,178.67,16108.0,162.8976,162.9614,162.8155,162.9341,16108.0
2022-08-24 14:10:00,178.67,178.74,178.65,178.67,11184.0,162.9341,162.9979,162.9158,162.9341,11184.0
2022-08-24 14:15:00,178.68,178.81,178.68,178.79,7433.0,162.9432,163.0617,162.9432,163.0435,7433.0
2022-08-24 14:20:00,178.8,178.91,178.79,178.88,10745.0,163.0526,163.1529,163.0435,163.1256,10745.0
2022-08-24 14:25:00,178.88,178.93,178.85,178.9,7412.0,163.1256,163.1712,163.0982,163.1438,7412.0
2022-08-24 14:30:00,178.92,178.92,178.79,178.81,6814.0,163.162,163.162,163.0435,163.0617,6814.0
2022-08-24 14:35:00,178.81,178.88,178.79,178.87,5758.0,163.0617,163.1256,163.0435,163.1164,5758.0
2022-08-24 14:40:00,178.88,178.91,178.84,178.85,4411.0,163.1256,163.1529,163.0891,163.0982,4411.0
2022-08-24 14:45:00,178.86,178.86,178.76,178.76,14885.0,163.1073,163.1073,163.0161,163.0161,14885.0
2022-08-24 14:50:00,178.76,178.77,178.7,178.72,5052.0,163.0161,163.0253,162.9614,162.9797,5052.0
2022-08-24 14:55:00,178.72,178.88,178.71,178.88,6240.0,162.9797,163.1256,162.9705,163.1256,6240.0
2022-08-24 15:00:00,178.9,178.95,178.84,178.88,18474.0,163.1438,163.1894,163.0891,163.1256,18474.0
2022-08-24 15:05:00,178.89,179.06,178.89,178.99,17526.0,163.1347,163.2897,163.1347,163.2259,17526.0
2022-08-24 15:10:00,178.98,179.19,178.98,179.19,17071.0,163.2168,163.4083,163.2168,163.4083,17071.0
2022-08-24 15:15:00,179.2,179.21,179.14,179.2,13794.0,163.4174,163.4265,163.3627,163.4174,13794.0
2022-08-24 15:20:00,179.19,179.2,179.11,179.17,14734.0,163.4083,163.4174,163.3353,163.39,14734.0
2022-08-24 15:25:00,179.17,179.17,179.02,179.03,18845.0,163.39,163.39,163.2532,163.2624,18845.0
2022-08-24 15:30:00,179.04,179.05,178.95,179.01,8884.0,163.2715,163.2806,163.1894,163.2441,8884.0
2022-08-24 15:35:00,179.03,179.24,179.02,179.2,12818.0,163.2624,163.4539,163.2532,163.4174,12818.0
2022-08-24 15:40:00,179.17,179.19,179.08,179.17,12245.0,163.39,163.4083,163.3079,163.39,12245.0
2022-08-24 15:45:00,179.2,179.27,179.18,179.21,14611.0,163.4174,163.4812,163.3991,163.4265,14611.0
2022-08-24 15:50:00,179.23,179.34,179.18,179.25,35064.0,163.4447,163.5451,163.3991,163.463,35064.0
2022-08-24 15:55:00,179.24,179.34,179.2,179.27,110085.0,163.4539,163.5451,163.4174,163.4812,110085.0
2022-08-25 09:30:00,179.11,179.35,178.7,178.82,86521.0,163.3353,163.5542,162.9614,163.0708,86521.0
2022-08-25 09:35:00,178.78,178.89,178.61,178.67,20265.0,163.0344,163.1347,162.8793,162.9341,20265.0
2022-08-25 09:40:00,178.67,178.67,178.18,178.23,41138.0,162.9341,162.9341,162.4872,162.5328,41138.0
2022-08-25 09:45:00,178.23,178.36,178.12,178.23,28195.0,162.5328,162.6514,162.4325,162.5328,28195.0
2022-08-25 09:50:00,178.15,178.23,178.06,178.18,27648.0,162.4599,162.5328,162.3778,162.4872,27648.0
2022-08-25 09:55:00,178.2,178.55,178.14,178.49,21201.0,162.5055,162.8246,162.4507,162.7699,21201.0
2022-08-25 10:00:00,178.53,178.68,178.47,178.56,13659.0,162.8064,162.9432,162.7517,162.8337,13659.0
2022-08-25 10:05:00,178.57,178.69,178.46,178.67,11988.0,162.8429,162.9523,162.7426,162.9341,11988.0
2022-08-25 10:10:00,178.62,179.02,178.61,178.8,29909.0,162.8885,163.2532,162.8793,163.0526,29909.0
2022-08-25 10:15:00,178.8,179.02,178.7,178.93,17039.0,163.0526,163.2532,162.9614,163.1712,17039.0
2022-08-25 10:20:00,178.92,179.06,178.84,179.0,23823.0,163.162,163.2897,163.0891,163.235,23823.0
2022-08-25 10:25:00,179.02,179.05,178.68,178.71,20452.0,163.2532,163.2806,162.9432,162.9705,20452.0
2022-08-25 10:30:00,178.71,178.75,178.53,178.56,10665.0,162.9705,163.007,162.8064,162.8337,10665.0
2022-08-25 10:35:00,178.59,178.67,178.5,178.61,25030.0,162.8611,162.9341,162.779,162.8793,25030.0
2022-08-25 10:40:00,178.62,178.68,178.55,178.66,13407.0,162.8885,162.9432,162.8246,162.9249,13407.0
2022-08-25 10:45:00,178.65,178.76,178.64,178.7,15872.0,162.9158,163.0161,162.9067,162.9614,15872.0
2022-08-25 10:50:00,178.68,178.7,178.5,178.5,9389.0,162.9432,162.9614,162.779,162.779,9389.0
2022-08-25 10:55:00,178.5,178.72,178.5,178.58,9352.0,162.779,162.9797,162.779,162.852,9352.0
2022-08-25 11:00:00,178.59,178.63,178.43,178.43,13773.0,162.8611,162.8976,162.7152,162.7152,13773.0
2022-08-25 11:05:00,178.44,178.45,178.35,178.44,13789.0,162.7243,162.7334,162.6422,162.7243,13789.0
2022-08-25 11:10:00,178.46,178.48,178.33,178.34,10648.0,162.7426,162.7608,162.624,162.6331,10648.0
2022-08-25 11:15:00,178.36,178.36,178.14,178.16,22841.0,162.6514,162.6514,162.4507,162.469,22841.0
2022-08-25 11:20:00,178.15,178.29,178.11,178.16,29100.0,162.4599,162.5875,162.4234,162.469,29100.0
2022-08-25 11:25:00,178.15,178.19,178.05,178.05,11226.0,162.4599,162.4963,162.3687,162.3687,11226.0
2022-08-25 11:30:00,178.06,178.23,178.05,178.08,18302.0,162.3778,162.5328,162.3687,162.396,18302.0
2022-08-25 11:35:00,178.04,178.14,178.01,178.09,9313.0,162.3595,162.4507,162.3322,162.4051,9313.0
2022-08-25 11:40:00,178.09,178.14,177.96,178.11,9911.0,162.4051,162.4507,162.2866,162.4234,9911.0
2022-08-25 11:45:00,178.08,178.09,177.99,178.05,10282.0,162.396,162.4051,162.3139,162.3687,10282.0
2022-08-25 11:50:00,178.02,178.03,177.92,177.97,10014.0,162.3413,162.3504,162.2501,162.2957,10014.0
2022-08-25 11:55:00,178.03,178.16,177.96,178.16,10580.0,162.3504,162.469,162.2866,162.469,10580.0
2022-08-25 12:00:00,178.13,178.19,178.1,178.14,4202.0,162.4416,162.4963,162.4143,162.4507,4202.0
2022-08-25 12:05:00,178.15,178.19,178.05,178.05,7560.0,162.4599,162.4963,162.3687,162.3687,7560.0
2022-08-25 12:10:00,178.07,178.08,177.82,177.84,11713.0,162.3869,162.396,162.1589,162.1772,11713.0
2022-08-25 12:15:00,177.84,177.96,177.77,177.96,10692.0,162.1772,162.2866,162.1133,162.2866,10692.0
2022-08-25 12:20:00,178.05,178.05,177.89,177.9,9300.0,162.3687,162.3687,162.2228,162.2319,9300.0
2022-08-25 12:25:00,177.92,177.94,177.79,177.8,11558.0,162.2501,162.2684,162.1316,162.1407,11558.0
2022-08-25 12:30:00,177.79,177.8,177.66,177.69,8346.0,162.1316,162.1407,162.013,162.0404,8346.0
2022-08-25 12:35:00,177.72,177.81,177.68,177.74,5956.0,162.0677,162.1498,162.0313,162.086,5956.0
2022-08-25 12:40:00,177.74,177.74,177.57,177.65,7863.0,162.086,162.086,161.9309,162.0039,7863.0
2022-08-25 12:45:00,177.66,177.71,177.39,177.44,8911.0,162.013,162.0586,161.7668,161.8124,8911.0
2022-08-25 12:50:00,177.44,177.58,177.44,177.47,6986.0,161.8124,161.9401,161.8124,161.8397,6986.0
2022-08-25 12:55:00,177.48,177.64,177.48,177.64,4755.0,161.8489,161.9948,161.8489,161.9948,4755.0
2022-08-25 13:00:00,177.64,177.75,177.56,177.56,11584.0,161.9948,162.0951,161.9218,161.9218,11584.0
2022-08-25 13:05:00,177.58,177.61,177.49,177.51,10274.0,161.9401,161.9674,161.858,161.8762,10274.0
2022-08-25 13:10:00,177.53,177.65,177.48,177.65,9508.0,161.8945,162.0039,161.8489,162.0039,9508.0
2022-08-25 13:15:00,177.66,177.68,177.6,177.6,7042.0,162.013,162.0313,161.9583,161.9583,7042.0
2022-08-25 13:20:00,177.61,177.83,177.6,177.81,9786.0,161.9674,162.168,161.9583,162.1498,9786.0
2022-08-25 13:25:00,177.82,177.93,177.77,177.86,12246.0,162.1589,162.2592,162.1133,162.1954,12246.0
2022-08-25 13:30:00,177.87,178.02,177.86,177.94,27302.0,162.2045,162.3413,162.1954,162.2684,27302.0
2022-08-25 13:35:00,177.96,178.06,177.95,178.03,13117.0,162.2866,162.3778,162.2775,162.3504,13117.0
2022-08-25 13:40:00,178.03,178.21,178.01,178.19,13118.0,162.3504,162.5146,162.3322,162.4963,13118.0
2022-08-25 13:45:00,178.19,178.28,178.17,178.19,14276.0,162.4963,162.5784,162.4781,162.4963,14276.0
2022-08-25 13:50:00,178.21,178.22,178.12,178.16,9730.0,162.5146,162.5237,162.4325,162.469,9730.0
2022-08-25 13:55:00,178.16,178.22,178.08,178.21,37884.0,162.469,162.5237,162.396,162.5146,37884.0
2022-08-25 14:00:00,178.22,178.23,178.04,178.04,12832.0,162.5237,162.5328,162.3595,162.3595,12832.0
2022-08-25 14:05:00,178.03,178.18,178.03,178.18,15277.0,162.3504,162.4872,162.3504,162.4872,15277.0
2022-08-25 14:10:00,178.17,178.23,178.16,178.23,9028.0,162.4781,162.5328,162.469,162.5328,9028.0
2022-08-25 14:15:00,178.24,178.27,178.09,178.12,11312.0,162.5419,162.5693,162.4051,162.4325,11312.0
2022-08-25 14:20:00,178.11,178.14,178.05,178.06,8871.0,162.4234,162.4507,162.3687,162.3778,8871.0
2022-08-25 14:25:00,178.08,178.28,178.08,178.26,22185.0,162.396,162.5784,162.396,162.5602,22185.0
2022-08-25 14:30:00,178.27,178.37,178.23,178.35,8738.0,162.5693,162.6605,162.5328,162.6422,8738.0
2022-08-25 14:35:00,178.36,178.36,178.27,178.31,8721.0,162.6514,162.6514,162.5693,162.6058,8721.0
2022-08-25 14:40:00,178.31,178.32,178.23,178.31,7140.0,162.6058,162.6149,162.5328,162.6058,7140.0
2022-08-25 14:45:00,178.3,178.32,178.22,178.32,8370.0,162.5966,162.6149,162.5237,162.6149,8370.0
2022-08-25 14:50:00,178.31,178.35,178.22,178.34,9555.0,162.6058,162.6422,162.5237,162.6331,9555.0
2022-08-25 14:55:00,178.32,178.47,178.3,178.47,11551.0,162.6149,162.7517,162.5966,162.7517,11551.0
2022-08-25 15:00:00,178.45,178.57,178.45,178.57,11583.0,162.7334,162.8429,162.7334,162.8429,11583.0
2022-08-25 15:05:00,178.58,178.58,178.46,178.51,24183.0,162.852,162.852,162.7426,162.7882,24183.0
2022-08-25 15:10:00,178.52,178.68,178.49,178.68,33294.0,162.7973,162.9432,162.7699,162.9432,33294.0
2022-08-25 15:15:00,178.68,178.75,178.59,178.75,16682.0,162.9432,163.007,162.8611,163.007,16682.0
2022-08-25 15:20:00,178.74,178.8,178.71,178.78,23142.0,162.9979,163.0526,162.9705,163.0344,23142.0
2022-08-25 15:25:00,178.78,178.87,178.74,178.84,29911.0,163.0344,163.1164,162.9979,163.0891,29911.0
2022-08-25 15:30:00,178.82,178.82,178.59,178.65,37861.0,163.0708,163.0708,162.8611,162.9158,37861.0
2022-08-25 15:35:00,178.66,178.79,178.6,178.77,37726.0,162.9249,163.0435,162.8702,163.0253,37726.0
2022-08-25 15:40:00,178.77,179.08,178.72,179.06,32111.0,163.0253,163.3079,162.9797,163.2897,32111.0
2022-08-25 15:45:00,179.04,179.2,178.97,179.17,31822.0,163.2715,163.4174,163.2076,163.39,31822.0
2022-08-25 15:50:00,179.21,179.28,178.96,179.06,82724.0,163.4265,163.4903,163.1985,163.2897,82724.0
2022-08-25 15:55:00,179.05,179.29,178.9,179.28,168360.0,163.2806,163.4995,163.1438,163.4903,168360.0
2022-08-26 09:30:00,179.99,179.99,179.23,179.23,70520.0,164.1378,164.1378,163.4447,163.4447,70520.0
2022-08-26 09:35:00,179.3,179.64,179.29,179.45,16111.0,163.5086,163.8186,163.4995,163.6454,16111.0
2022-08-26 09:40:00,179.41,179.51,179.32,179.44,40421.0,163.6089,163.7001,163.5268,163.6362,40421.0
2022-08-26 09:45:00,179.47,179.74,179.47,179.65,18091.0,163.6636,163.9098,163.6636,163.8277,18091.0
2022-08-26 09:50:00,179.65,179.72,179.6,179.68,14849.0,163.8277,163.8916,163.7822,163.8551,14849.0
2022-08-26 09:55:00,179.65,179.69,179.52,179.63,10592.0,163.8277,163.8642,163.7092,163.8095,10592.0
2022-08-26 10:00:00,179.66,179.79,178.92,178.93,41014.0,163.8369,163.9554,163.162,163.1712,41014.0
2022-08-26 10:05:00,178.83,179.75,178.74,179.75,25698.0,163.08,163.9189,162.9979,163.9189,25698.0
2022-08-26 10:10:00,179.74,179.88,179.18,179.28,24149.0,163.9098,164.0375,163.3991,163.4903,24149.0
2022-08-26 10:15:00,179.33,179.48,179.13,179.48,10262.0,163.5359,163.6727,163.3535,163.6727,10262.0
2022-08-26 10:20:00,179.44,179.44,178.8,178.86,25941.0,163.6362,163.6362,163.0526,163.1073,25941.0
2022-08-26 10:25:00,178.84,178.86,178.25,178.41,25803.0,163.0891,163.1073,162.551,162.697,25803.0
2022-08-26 10:30:00,178.39,178.4,177.67,177.99,35159.0,162.6787,162.6878,162.0221,162.3139,35159.0
2022-08-26 10:35:00,178.0,178.19,177.69,177.8,26421.0,162.3231,162.4963,162.0404,162.1407,26421.0
2022-08-26 10:40:00,177.89,178.18,177.84,178.0,13263.0,162.2228,162.4872,162.1772,162.3231,13263.0
2022-08-26 10:45:00,177.99,178.09,177.8,178.06,27056.0,162.3139,162.4051,162.1407,162.3778,27056.0
2022-08-26 10:50:00,178.06,178.09,177.88,177.99,12604.0,162.3778,162.4051,162.2136,162.3139,12604.0
2022-08-26 10:55:00,177.99,178.03,177.81,177.94,16645.0,162.3139,162.3504,162.1498,162.2684,16645.0
2022-08-26 11:00:00,177.9,178.0,177.44,177.45,20583.0,162.2319,162.3231,161.8124,161.8215,20583.0
2022-08-26 11:05:00,177.44,177.57,177.2,177.38,29157.0,161.8124,161.9309,161.5935,161.7577,29157.0
2022-08-26 11:10:00,177.4,177.58,177.37,177.55,15591.0,161.7759,161.9401,161.7486,161.9127,15591.0
2022-08-26 11:15:00,177.57,177.57,177.27,177.31,11054.0,161.9309,161.9309,161.6574,161.6938,11054.0
2022-08-26 11:20:00,177.34,177.37,177.17,177.26,18851.0,161.7212,161.7486,161.5662,161.6482,18851.0
2022-08-26 11:25:00,177.24,177.5,177.21,177.5,13148.0,161.63,161.8671,161.6026,161.8671,13148.0
2022-08-26 11:30:00,177.5,177.63,177.45,177.56,14198.0,161.8671,161.9857,161.8215,161.9218,14198.0
2022-08-26 11:35:00,177.41,177.53,177.24,177.28,11908.0,161.785,161.8945,161.63,161.6665,11908.0
2022-08-26 11:40:00,177.24,177.4,177.14,177.23,15886.0,161.63,161.7759,161.5388,161.6209,15886.0
2022-08-26 11:45:00,177.23,177.5,177.23,177.5,7323.0,161.6209,161.8671,161.6209,161.8671,7323.0
2022-08-26 11:50:00,177.5,177.61,177.46,177.49,8373.0,161.8671,161.9674,161.8306,161.858,8373.0
2022-08-26 11:55:00,177.49,177.49,177.11,177.2,12193.0,161.858,161.858,161.5115,161.5935,12193.0
2022-08-26 12:00:00,177.16,177.2,176.87,176.87,26479.0,161.557,161.5935,161.2926,161.2926,26479.0
2022-08-26 12:05:00,176.89,177.05,176.89,177.0,13134.0,161.3108,161.4567,161.3108,161.4111,13134.0
2022-08-26 12:10:00,177.02,177.18,177.01,177.14,13200.0,161.4294,161.5753,161.4203,161.5388,13200.0
2022-08-26 12:15:00,177.12,177.13,176.97,177.08,9423.0,161.5206,161.5297,161.3838,161.4841,9423.0
2022-08-26 12:20:00,177.12,177.3,177.09,177.21,10640.0,161.5206,161.6847,161.4932,161.6026,10640.0
2022-08-26 12:25:00,177.22,177.37,177.2,177.34,6556.0,161.6118,161.7486,161.5935,161.7212,6556.0
2022-08-26 12:30:00,177.33,177.36,177.24,177.3,12608.0,161.7121,161.7394,161.63,161.6847,12608.0
2022-08-26 12:35:00,177.3,177.4,177.25,177.26,11720.0,161.6847,161.7759,161.6391,161.6482,11720.0
2022-08-26 12:40:00,177.17,177.37,177.12,177.33,7178.0,161.5662,161.7486,161.5206,161.7121,7178.0
2022-08-26 12:45:00,177.29,177.57,177.27,177.57,6797.0,161.6756,161.9309,161.6574,161.9309,6797.0
2022-08-26 12:50:00,177.49,177.49,177.27,177.34,6778.0,161.858,161.858,161.6574,161.7212,6778.0
2022-08-26 12:55:00,177.35,177.54,177.35,177.48,5498.0,161.7303,161.9036,161.7303,161.8489,5498.0
2022-08-26 13:00:00,177.46,177.46,177.3,177.37,5628.0,161.8306,161.8306,161.6847,161.7486,5628.0
2022-08-26 13:05:00,177.39,177.55,177.39,177.51,7396.0,161.7668,161.9127,161.7668,161.8762,7396.0
2022-08-26 13:10:00,177.51,177.56,177.44,177.5,7498.0,161.8762,161.9218,161.8124,161.8671,7498.0
2022-08-26 13:15:00,177.49,177.61,177.43,177.47,10459.0,161.858,161.9674,161.8033,161.8397,10459.0
2022-08-26 13:20:00,177.44,177.47,177.31,177.43,6680.0,161.8124,161.8397,161.6938,161.8033,6680.0
2022-08-26 13:25:00,177.44,177.55,177.4,177.48,6405.0,161.8124,161.9127,161.7759,161.8489,6405.0
2022-08-26 13:30:00,177.48,177.48,177.27,177.38,6826.0,161.8489,161.8489,161.6574,161.7577,6826.0
2022-08-26 13:35:00,177.38,177.38,177.1,177.1,8256.0,161.7577,161.7577,161.5023,161.5023,8256.0
2022-08-26 13:40:00,177.11,177.18,177.01,177.15,7733.0,161.5115,161.5753,161.4203,161.5479,7733.0
2022-08-26 13:45:00,177.15,177.25,177.14,177.24,5612.0,161.5479,161.6391,161.5388,161.63,5612.0
2022-08-26 13:50:00,177.21,177.21,177.08,177.19,8445.0,161.6026,161.6026,161.4841,161.5844,8445.0
2022-08-26 13:55:00,177.18,177.26,177.14,177.19,6707.0,161.5753,161.6482,161.5388,161.5844,6707.0
2022-08-26 14:00:00,177.2,177.24,177.09,177.09,6861.0,161.5935,161.63,161.4932,161.4932,6861.0
2022-08-26 14:05:00,177.1,177.18,177.08,177.16,9390.0,161.5023,161.5753,161.4841,161.557,9390.0
2022-08-26 14:10:00,177.16,177.17,177.07,177.09,13770.0,161.557,161.5662,161.475,161.4932,13770.0
2022-08-26 14:15:00,177.1,177.1,176.76,176.8,14176.0,161.5023,161.5023,161.1923,161.2288,14176.0
2022-08-26 14:20:00,176.82,176.91,176.78,176.8,7660.0,161.247,161.3291,161.2105,161.2288,7660.0
2022-08-26 14:25:00,176.81,176.95,176.74,176.82,8928.0,161.2379,161.3655,161.174,161.247,8928.0
2022-08-26 14:30:00,176.82,176.89,176.78,176.79,4869.0,161.247,161.3108,161.2105,161.2196,4869.0
2022-08-26 14:35:00,176.81,176.85,176.55,176.61,12982.0,161.2379,161.2744,161.0008,161.0555,12982.0
2022-08-26 14:40:00,176.63,176.71,176.52,176.61,9845.0,161.0737,161.1467,160.9734,161.0555,9845.0
2022-08-26 14:45:00,176.6,176.6,176.4,176.42,15804.0,161.0464,161.0464,160.864,160.8822,15804.0
2022-08-26 14:50:00,176.41,176.41,176.26,176.27,20477.0,160.8731,160.8731,160.7363,160.7454,20477.0
2022-08-26 14:55:00,176.26,176.28,176.17,176.26,28225.0,160.7363,160.7546,160.6542,160.7363,28225.0
2022-08-26 15:00:00,176.25,176.37,176.23,176.26,17724.0,160.7272,160.8366,160.709,160.7363,17724.0
2022-08-26 15:05:00,176.25,176.3,176.02,176.08,25051.0,160.7272,160.7728,160.5175,160.5722,25051.0
2022-08-26 15:10:00,176.08,176.13,175.96,176.06,19062.0,160.5722,160.6178,160.4627,160.5539,19062.0
2022-08-26 15:15:00,176.05,176.26,176.03,176.13,21426.0,160.5448,160.7363,160.5266,160.6178,21426.0
2022-08-26 15:20:00,176.14,176.17,175.89,176.13,19780.0,160.6269,160.6542,160.3989,160.6178,19780.0
2022-08-26 15:25:00,176.16,176.18,176.03,176.06,17350.0,160.6451,160.6634,160.5266,160.5539,17350.0
2022-08-26 15:30:00,176.04,176.09,175.85,175.85,27203.0,160.5357,160.5813,160.3624,160.3624,27203.0
2022-08-26 15:35:00,175.87,175.93,175.72,175.83,35506.0,160.3807,160.4354,160.2439,160.3442,35506.0
2022-08-26 15:40:00,175.83,175.84,175.55,175.58,58994.0,160.3442,160.3533,160.0888,160.1162,58994.0
2022-08-26 15:45:00,175.58,175.75,175.44,175.47,45524.0,160.1162,160.2712,159.9885,160.0159,45524.0
2022-08-26 15:50:00,175.48,175.78,174.67,174.9,234190.0,160.025,160.2986,159.2863,159.4961,234190.0
2022-08-26 15:55:00,174.83,175.3,174.76,175.02,405733.0,159.4323,159.8609,159.3684,159.6055,405733.0
2022-08-29 09:30:00,174.17,174.55,173.61,173.67,96491.0,158.8304,159.1769,158.3197,158.3744,96491.0
2022-08-29 09:35:00,173.7,173.81,173.44,173.74,26923.0,158.4018,158.5021,158.1647,158.4383,26923.0
2022-08-29 09:40:00,173.77,173.96,173.56,173.9,26717.0,158.4656,158.6389,158.2741,158.5842,26717.0
2022-08-29 09:45:00,173.91,173.93,173.59,173.6,13151.0,158.5933,158.6115,158.3015,158.3106,13151.0
2022-08-29 09:50:00,173.59,173.7,173.42,173.47,15903.0,158.3015,158.4018,158.1464,158.192,15903.0
2022-08-29 09:55:00,173.49,173.62,173.21,173.29,17585.0,158.2103,158.3288,157.9549,158.0279,17585.0
2022-08-29 10:00:00,173.32,173.83,173.28,173.82,18040.0,158.0552,158.5203,158.0188,158.5112,18040.0
2022-08-29 10:05:00,173.83,174.1,173.58,174.03,15325.0,158.5203,158.7666,158.2923,158.7027,15325.0
2022-08-29 10:10:00,174.02,174.15,173.84,173.97,12851.0,158.6936,158.8121,158.5294,158.648,12851.0
2022-08-29 10:15:00,173.97,174.13,173.9,174.09,8260.0,158.648,158.7939,158.5842,158.7574,8260.0
2022-08-29 10:20:00,174.07,174.1,173.97,173.98,13838.0,158.7392,158.7666,158.648,158.6571,13838.0
2022-08-29 10:25:00,174.02,174.22,173.97,173.97,14273.0,158.6936,158.876,158.648,158.648,14273.0
2022-08-29 10:30:00,173.98,174.24,173.96,174.01,20886.0,158.6571,158.8942,158.6389,158.6845,20886.0
2022-08-29 10:35:00,173.95,173.96,173.64,173.74,18251.0,158.6298,158.6389,158.3471,158.4383,18251.0
2022-08-29 10:40:00,173.75,174.0,173.71,173.96,18365.0,158.4474,158.6754,158.4109,158.6389,18365.0
2022-08-29 10:45:00,173.95,174.04,173.91,173.99,9231.0,158.6298,158.7118,158.5933,158.6662,9231.0
2022-08-29 10:50:00,173.96,173.96,173.62,173.73,10934.0,158.6389,158.6389,158.3288,158.4291,10934.0
2022-08-29 10:55:00,173.72,173.89,173.69,173.69,10940.0,158.42,158.575,158.3927,158.3927,10940.0
2022-08-29 11:00:00,173.69,174.01,173.68,173.97,10885.0,158.3927,158.6845,158.3835,158.648,10885.0
2022-08-29 11:05:00,173.96,174.0,173.66,173.9,39027.0,158.6389,158.6754,158.3653,158.5842,39027.0
2022-08-29 11:10:00,173.88,173.98,173.74,173.85,9126.0,158.5659,158.6571,158.4383,158.5386,9126.0
2022-08-29 11:15:00,173.89,174.06,173.87,174.03,10687.0,158.575,158.7301,158.5568,158.7027,10687.0
2022-08-29 11:20:00,174.07,174.31,174.04,174.21,12142.0,158.7392,158.9581,158.7118,158.8669,12142.0
2022-08-29 11:25:00,174.22,174.32,174.05,174.06,13544.0,158.876,158.9672,158.721,158.7301,13544.0
2022-08-29 11:30:00,174.04,174.35,174.0,174.3,15802.0,158.7118,158.9945,158.6754,158.9489,15802.0
2022-08-29 11:35:00,174.27,174.41,174.17,174.23,30609.0,158.9216,159.0492,158.8304,158.8851,30609.0
2022-08-29 11:40:00,174.22,174.31,174.07,174.09,12957.0,158.876,158.9581,158.7392,158.7574,12957.0
2022-08-29 11:45:00,174.08,174.42,174.08,174.36,20229.0,158.7483,159.0584,158.7483,159.0037,20229.0
2022-08-29 11:50:00,174.37,174.43,174.33,174.4,19962.0,159.0128,159.0675,158.9763,159.0401,19962.0
2022-08-29 11:55:00,174.4,174.6,174.39,174.57,15468.0,159.0401,159.2225,159.031,159.1952,15468.0
2022-08-29 12:00:00,174.57,174.87,174.57,174.79,12791.0,159.1952,159.4687,159.1952,159.3958,12791.0
2022-08-29 12:05:00,174.82,174.88,174.64,174.69,13680.0,159.4231,159.4779,159.259,159.3046,13680.0
2022-08-29 12:10:00,174.74,174.81,174.65,174.73,14755.0,159.3502,159.414,159.2681,159.3411,14755.0
2022-08-29 12:15:00,174.75,174.88,174.73,174.76,10505.0,159.3593,159.4779,159.3411,159.3684,10505.0
2022-08-29 12:20:00,174.73,174.77,174.67,174.7,17047.0,159.3411,159.3775,159.2863,159.3137,17047.0
2022-08-29 12:25:00,174.7,174.92,174.69,174.84,12934.0,159.3137,159.5143,159.3046,159.4414,12934.0
2022-08-29 12:30:00,174.83,174.89,174.69,174.69,13613.0,159.4323,159.487,159.3046,159.3046,13613.0
2022-08-29 12:35:00,174.69,174.85,174.61,174.83,13064.0,159.3046,159.4505,159.2316,159.4323,13064.0
2022-08-29 12:40:00,174.84,174.91,174.79,174.9,7699.0,159.4414,159.5052,159.3958,159.4961,7699.0
2022-08-29 12:45:00,174.91,175.18,174.85,175.13,17859.0,159.5052,159.7514,159.4505,159.7058,17859.0
2022-08-29 12:50:00,175.12,175.29,175.09,175.21,13771.0,159.6967,159.8517,159.6694,159.7788,13771.0
2022-08-29 12:55:00,175.2,175.23,175.01,175.01,9460.0,159.7697,159.797,159.5964,159.5964,9460.0
2022-08-29 13:00:00,175.02,175.15,175.02,175.02,9570.0,159.6055,159.7241,159.6055,159.6055,9570.0
2022-08-29 13:05:00,175.04,175.18,175.04,175.05,8401.0,159.6238,159.7514,159.6238,159.6329,8401.0
2022-08-29 13:10:00,175.06,175.09,174.85,174.93,11743.0,159.642,159.6694,159.4505,159.5235,11743.0
2022-08-29 13:15:00,174.91,174.99,174.66,174.66,13121.0,159.5052,159.5782,159.2772,159.2772,13121.0
2022-08-29 13:20:00,174.67,174.75,174.51,174.59,12108.0,159.2863,159.3593,159.1404,159.2134,12108.0
2022-08-29 13:25:00,174.59,174.71,174.56,174.68,5904.0,159.2134,159.3228,159.186,159.2955,5904.0
2022-08-29 13:30:00,174.67,174.8,174.64,174.78,6386.0,159.2863,159.4049,159.259,159.3867,6386.0
2022-08-29 13:35:00,174.8,174.95,174.77,174.81,16019.0,159.4049,159.5417,159.3775,159.414,16019.0
2022-08-29 13:40:00,174.8,175.01,174.77,174.97,7681.0,159.4049,159.5964,159.3775,159.5599,7681.0
2022-08-29 13:45:00,174.99,175.08,174.77,174.77,11994.0,159.5782,159.6602,159.3775,159.3775,11994.0
2022-08-29 13:50:00,174.77,174.88,174.74,174.74,9056.0,159.3775,159.4779,159.3502,159.3502,9056.0
2022-08-29 13:55:00,174.73,174.82,174.73,174.74,7838.0,159.3411,159.4231,159.3411,159.3502,7838.0
2022-08-29 14:00:00,174.74,174.78,174.69,174.71,12093.0,159.3502,159.3867,159.3046,159.3228,12093.0
2022-08-29 14:05:00,174.71,174.82,174.64,174.64,7792.0,159.3228,159.4231,159.259,159.259,7792.0
2022-08-29 14:10:00,174.62,174.7,174.51,174.51,10730.0,159.2408,159.3137,159.1404,159.1404,10730.0
2022-08-29 14:15:00,174.5,174.5,174.35,174.41,12615.0,159.1313,159.1313,158.9945,159.0492,12615.0
2022-08-29 14:20:00,174.43,174.53,174.39,174.52,10735.0,159.0675,159.1587,159.031,159.1496,10735.0
2022-08-29 14:25:00,174.57,174.64,174.52,174.56,10461.0,159.1952,159.259,159.1496,159.186,10461.0
2022-08-29 14:30:00,174.58,174.69,174.58,174.69,8673.0,159.2043,159.3046,159.2043,159.3046,8673.0
2022-08-29 14:35:00,174.71,174.87,174.71,174.83,8016.0,159.3228,159.4687,159.3228,159.4323,8016.0
2022-08-29 14:40:00,174.85,175.06,174.85,175.04,5175.0,159.4505,159.642,159.4505,159.6238,5175.0
2022-08-29 14:45:00,175.04,175.11,174.97,175.01,10162.0,159.6238,159.6876,159.5599,159.5964,10162.0
2022-08-29 14:50:00,174.98,175.0,174.82,174.85,10779.0,159.569,159.5873,159.4231,159.4505,10779.0
2022-08-29 14:55:00,174.84,174.9,174.64,174.88,15165.0,159.4414,159.4961,159.259,159.4779,15165.0
2022-08-29 15:00:00,174.9,175.22,174.89,175.12,14950.0,159.4961,159.7879,159.487,159.6967,14950.0
2022-08-29 15:05:00,175.11,175.13,175.0,175.08,12507.0,159.6876,159.7058,159.5873,159.6602,12507.0
2022-08-29 15:10:00,175.11,175.16,174.95,175.1,12445.0,159.6876,159.7332,159.5417,159.6785,12445.0
2022-08-29 15:15:00,175.07,175.13,174.88,174.91,15273.0,159.6511,159.7058,159.4779,159.5052,15273.0
2022-08-29 15:20:00,174.88,174.88,174.78,174.82,9928.0,159.4779,159.4779,159.3867,159.4231,9928.0
2022-08-29 15:25:00,174.8,174.81,174.67,174.68,15905.0,159.4049,159.414,159.2863,159.2955,15905.0
2022-08-29 15:30:00,174.66,174.81,174.55,174.78,21468.0,159.2772,159.414,159.1769,159.3867,21468.0
2022-08-29 15:35:00,174.77,174.87,174.73,174.86,18573.0,159.3775,159.4687,159.3411,159.4596,18573.0
2022-08-29 15:40:00,174.86,174.95,174.77,174.93,35683.0,159.4596,159.5417,159.3775,159.5235,35683.0
2022-08-29 15:45:00,174.93,174.93,174.65,174.73,28517.0,159.5235,159.5235,159.2681,159.3411,28517.0
2022-08-29 15:50:00,174.73,174.78,174.35,174.55,76836.0,159.3411,159.3867,158.9945,159.1769,76836.0
2022-08-29 15:55:00,174.51,174.73,174.15,174.51,191196.0,159.1404,159.3411,158.8121,159.1404,191196.0
2022-08-30 09:30:00,174.34,174.69,173.82,173.93,77070.0,158.9854,159.3046,158.5112,158.6115,77070.0
2022-08-30 09:35:00,173.93,174.11,173.81,174.04,20536.0,158.6115,158.7757,158.5021,158.7118,20536.0
2022-08-30 09:40:00,174.05,174.06,173.63,173.71,19546.0,158.721,158.7301,158.3379,158.4109,19546.0
2022-08-30 09:45:00,173.73,174.15,173.7,174.13,35670.0,158.4291,158.8121,158.4018,158.7939,35670.0
2022-08-30 09:50:00,174.17,174.25,173.91,173.91,12960.0,158.8304,158.9033,158.5933,158.5933,12960.0
2022-08-30 09:55:00,173.88,174.11,173.81,173.88,24253.0,158.5659,158.7757,158.5021,158.5659,24253.0
2022-08-30 10:00:00,173.92,174.16,173.83,173.98,23853.0,158.6024,158.8213,158.5203,158.6571,23853.0
2022-08-30 10:05:00,173.98,174.0,173.65,173.68,20562.0,158.6571,158.6754,158.3562,158.3835,20562.0
2022-08-30 10:10:00,173.7,173.99,173.69,173.83,15984.0,158.4018,158.6662,158.3927,158.5203,15984.0
2022-08-30 10:15:00,173.82,173.82,173.55,173.69,12815.0,158.5112,158.5112,158.265,158.3927,12815.0
2022-08-30 10:20:00,173.69,173.82,173.67,173.8,28810.0,158.3927,158.5112,158.3744,158.493,28810.0
2022-08-30 10:25:00,173.82,173.95,173.76,173.82,9008.0,158.5112,158.6298,158.4565,158.5112,9008.0
2022-08-30 10:30:00,173.79,173.89,173.31,173.31,17900.0,158.4839,158.575,158.0461,158.0461,17900.0
2022-08-30 10:35:00,173.31,173.31,172.98,173.07,28993.0,158.0461,158.0461,157.7452,157.8273,28993.0
2022-08-30 10:40:00,173.06,173.08,172.88,172.98,12533.0,157.8181,157.8364,157.654,157.7452,12533.0
2022-08-30 10:45:00,172.96,172.96,172.43,172.45,13883.0,157.727,157.727,157.2436,157.2619,13883.0
2022-08-30 10:50:00,172.46,172.61,172.39,172.42,25798.0,157.271,157.4078,157.2072,157.2345,25798.0
2022-08-30 10:55:00,172.43,172.85,172.42,172.85,19273.0,157.2436,157.6266,157.2345,157.6266,19273.0
2022-08-30 11:00:00,172.83,173.2,172.75,173.2,46918.0,157.6084,157.9458,157.5354,157.9458,46918.0
2022-08-30 11:05:00,173.18,173.54,173.11,173.22,25780.0,157.9276,158.2559,157.8637,157.9641,25780.0
2022-08-30 11:10:00,173.2,173.3,173.11,173.12,13252.0,157.9458,158.037,157.8637,157.8729,13252.0
2022-08-30 11:15:00,173.13,173.57,173.06,173.55,13723.0,157.882,158.2832,157.8181,158.265,13723.0
2022-08-30 11:20:00,173.56,173.57,173.43,173.56,11600.0,158.2741,158.2832,158.1556,158.2741,11600.0
2022-08-30 11:25:00,173.53,173.89,173.52,173.64,12262.0,158.2468,158.575,158.2376,158.3471,12262.0
2022-08-30 11:30:00,173.57,173.96,173.53,173.95,10760.0,158.2832,158.6389,158.2468,158.6298,10760.0
2022-08-30 11:35:00,173.93,173.95,173.65,173.7,11582.0,158.6115,158.6298,158.3562,158.4018,11582.0
2022-08-30 11:40:00,173.68,173.84,173.62,173.81,9079.0,158.3835,158.5294,158.3288,158.5021,9079.0
2022-08-30 11:45:00,173.78,173.81,173.63,173.64,5786.0,158.4747,158.5021,158.3379,158.3471,5786.0
2022-08-30 11:50:00,173.66,173.83,173.63,173.78,7663.0,158.3653,158.5203,158.3379,158.4747,7663.0
2022-08-30 11:55:00,173.79,173.8,173.59,173.61,7921.0,158.4839,158.493,158.3015,158.3197,7921.0
2022-08-30 12:00:00,173.59,173.83,173.51,173.66,9037.0,158.3015,158.5203,158.2285,158.3653,9037.0
2022-08-30 12:05:00,173.65,173.85,173.65,173.8,7065.0,158.3562,158.5386,158.3562,158.493,7065.0
2022-08-30 12:10:00,173.81,173.87,173.75,173.85,7967.0,158.5021,158.5568,158.4474,158.5386,7967.0
2022-08-30 12:15:00,173.96,174.16,173.9,173.96,10174.0,158.6389,158.8213,158.5842,158.6389,10174.0
2022-08-30 12:20:00,173.98,173.98,173.81,173.82,4604.0,158.6571,158.6571,158.5021,158.5112,4604.0
2022-08-30 12:25:00,173.81,173.82,173.66,173.78,8532.0,158.5021,158.5112,158.3653,158.4747,8532.0
2022-08-30 12:30:00,173.79,173.79,173.57,173.57,8564.0,158.4839,158.4839,158.2832,158.2832,8564.0
2022-08-30 12:35:00,173.58,173.85,173.58,173.83,8828.0,158.2923,158.5386,158.2923,158.5203,8828.0
2022-08-30 12:40:00,173.83,173.83,173.7,173.72,5805.0,158.5203,158.5203,158.4018,158.42,5805.0
2022-08-30 12:45:00,173.71,173.77,173.64,173.69,8144.0,158.4109,158.4656,158.3471,158.3927,8144.0
2022-08-30 12:50:00,173.7,173.87,173.7,173.81,7492.0,158.4018,158.5568,158.4018,158.5021,7492.0
2022-08-30 12:55:00,173.78,173.9,173.74,173.75,7381.0,158.4747,158.5842,158.4383,158.4474,7381.0
2022-08-30 13:00:00,173.75,173.91,173.74,173.87,5371.0,158.4474,158.5933,158.4383,158.5568,5371.0
2022-08-30 13:05:00,173.87,174.03,173.79,173.82,8853.0,158.5568,158.7027,158.4839,158.5112,8853.0
2022-08-30 13:10:00,173.83,173.83,173.4,173.4,25682.0,158.5203,158.5203,158.1282,158.1282,25682.0
2022-08-30 13:15:00,173.45,173.55,173.35,173.38,9083.0,158.1738,158.265,158.0826,158.11,9083.0
2022-08-30 13:20:00,173.39,173.49,173.38,173.38,10793.0,158.1191,158.2103,158.11,158.11,10793.0
2022-08-30 13:25:00,173.4,173.52,173.36,173.52,9039.0,158.1282,158.2376,158.0917,158.2376,9039.0
2022-08-30 13:30:00,173.5,173.6,173.36,173.36,8074.0,158.2194,158.3106,158.0917,158.0917,8074.0
2022-08-30 13:35:00,173.33,173.37,173.13,173.2,13255.0,158.0644,158.1008,157.882,157.9458,13255.0
2022-08-30 13:40:00,173.23,173.25,172.79,172.79,15757.0,157.9732,157.9914,157.5719,157.5719,15757.0
2022-08-30 13:45:00,172.75,173.05,172.7,172.99,17674.0,157.5354,157.809,157.4899,157.7543,17674.0
2022-08-30 13:50:00,173.02,173.26,172.93,173.18,16679.0,157.7817,158.0005,157.6996,157.9276,16679.0
2022-08-30 13:55:00,173.2,173.25,173.15,173.18,13827.0,157.9458,157.9914,157.9002,157.9276,13827.0
2022-08-30 14:00:00,173.2,173.26,173.02,173.25,11992.0,157.9458,158.0005,157.7817,157.9914,11992.0
2022-08-30 14:05:00,173.23,173.26,173.02,173.02,12111.0,157.9732,158.0005,157.7817,157.7817,12111.0
2022-08-30 14:10:00,173.02,173.14,172.98,173.08,20155.0,157.7817,157.8911,157.7452,157.8364,20155.0
2022-08-30 14:15:00,173.09,173.17,173.02,173.12,28665.0,157.8455,157.9185,157.7817,157.8729,28665.0
2022-08-30 14:20:00,173.09,173.11,172.87,172.98,15630.0,157.8455,157.8637,157.6449,157.7452,15630.0
2022-08-30 14:25:00,173.0,173.0,172.76,172.81,16125.0,157.7634,157.7634,157.5446,157.5902,16125.0
2022-08-30 14:30:00,172.82,173.04,172.8,173.03,13703.0,157.5993,157.7999,157.581,157.7908,13703.0
2022-08-30 14:35:00,173.07,173.07,172.88,172.96,5678.0,157.8273,157.8273,157.654,157.727,5678.0
2022-08-30 14:40:00,173.02,173.03,172.79,172.83,10457.0,157.7817,157.7908,157.5719,157.6084,10457.0
2022-08-30 14:45:00,172.82,172.93,172.81,172.9,9220.0,157.5993,157.6996,157.5902,157.6722,9220.0
2022-08-30 14:50:00,172.91,172.94,172.82,172.87,6709.0,157.6814,157.7087,157.5993,157.6449,6709.0
2022-08-30 14:55:00,172.86,172.98,172.76,172.92,8782.0,157.6358,157.7452,157.5446,157.6905,8782.0
2022-08-30 15:00:00,172.92,173.3,172.92,173.07,22633.0,157.6905,158.037,157.6905,157.8273,22633.0
2022-08-30 15:05:00,173.09,173.38,173.02,173.36,19382.0,157.8455,158.11,157.7817,158.0917,19382.0
2022-08-30 15:10:00,173.4,173.64,173.39,173.62,16881.0,158.1282,158.3471,158.1191,158.3288,16881.0
2022-08-30 15:15:00,173.65,173.68,173.41,173.47,13924.0,158.3562,158.3835,158.1373,158.192,13924.0
2022-08-30 15:20:00,173.46,173.58,173.36,173.57,16631.0,158.1829,158.2923,158.0917,158.2832,16631.0
2022-08-30 15:25:00,173.57,173.59,173.33,173.4,23335.0,158.2832,158.3015,158.0644,158.1282,23335.0
2022-08-30 15:30:00,173.4,173.42,173.08,173.12,34200.0,158.1282,158.1464,157.8364,157.8729,34200.0
2022-08-30 15:35:00,173.14,173.27,173.06,173.22,21616.0,157.8911,158.0097,157.8181,157.9641,21616.0
2022-08-30 15:40:00,173.22,173.39,173.21,173.26,25813.0,157.9641,158.1191,157.9549,158.0005,25813.0
2022-08-30 15:45:00,173.24,173.24,172.58,172.7,39602.0,157.9823,157.9823,157.3804,157.4899,39602.0
2022-08-30 15:50:00,172.71,172.94,172.33,172.68,85533.0,157.499,157.7087,157.1524,157.4716,85533.0
2022-08-30 15:55:00,172.69,173.15,172.58,173.01,205969.0,157.4807,157.9002,157.3804,157.7725,205969.0
2022-08-31 09:30:00,173.81,174.12,173.27,173.55,109493.0,158.5021,158.7848,158.0097,158.265,109493.0
2022-08-31 09:35:00,173.54,173.64,173.29,173.64,14594.0,158.2559,158.3471,158.0279,158.3471,14594.0
2022-08-31 09:40:00,173.63,174.1,173.57,174.09,16650.0,158.3379,158.7666,158.2832,158.7574,16650.0
2022-08-31 09:45:00,174.06,174.08,173.36,173.41,19163.0,158.7301,158.7483,158.0917,158.1373,19163.0
2022-08-31 09:50:00,173.42,173.63,173.42,173.51,19792.0,158.1464,158.3379,158.1464,158.2285,19792.0
2022-08-31 09:55:00,173.49,173.59,173.31,173.51,14488.0,158.2103,158.3015,158.0461,158.2285,14488.0
2022-08-31 10:00:00,173.63,173.89,173.39,173.82,20416.0,158.3379,158.575,158.1191,158.5112,20416.0
2022-08-31 10:05:00,173.81,173.93,173.62,173.78,16039.0,158.5021,158.6115,158.3288,158.4747,16039.0
2022-08-31 10:10:00,173.78,173.93,173.49,173.64,27639.0,158.4747,158.6115,158.2103,158.3471,27639.0
2022-08-31 10:15:00,173.62,174.1,173.55,174.07,38291.0,158.3288,158.7666,158.265,158.7392,38291.0
2022-08-31 10:20:00,174.05,174.18,173.93,174.1,29538.0,158.721,158.8395,158.6115,158.7666,29538.0
2022-08-31 10:25:00,174.11,174.27,174.06,174.14,41765.0,158.7757,158.9216,158.7301,158.803,41765.0
2022-08-31 10:30:00,174.14,174.36,174.12,174.26,23654.0,158.803,159.0037,158.7848,158.9125,23654.0
2022-08-31 10:35:00,174.25,174.41,173.93,173.95,21962.0,158.9033,159.0492,158.6115,158.6298,21962.0
2022-08-31 10:40:00,173.96,174.03,173.87,174.0,11998.0,158.6389,158.7027,158.5568,158.6754,11998.0
2022-08-31 10:45:00,174.0,174.17,173.97,174.04,12376.0,158.6754,158.8304,158.648,158.7118,12376.0
2022-08-31 10:50:00,174.03,174.14,173.76,173.91,15728.0,158.7027,158.803,158.4565,158.5933,15728.0
2022-08-31 10:55:00,173.96,174.05,173.89,173.98,11799.0,158.6389,158.721,158.575,158.6571,11799.0
2022-08-31 11:00:00,174.0,174.12,173.75,173.87,27205.0,158.6754,158.7848,158.4474,158.5568,27205.0
2022-08-31 11:05:00,173.88,173.88,173.52,173.6,19034.0,158.5659,158.5659,158.2376,158.3106,19034.0
2022-08-31 11:10:00,173.62,173.62,173.43,173.48,10506.0,158.3288,158.3288,158.1556,158.2012,10506.0
2022-08-31 11:15:00,173.45,173.52,173.37,173.5,10008.0,158.1738,158.2376,158.1008,158.2194,10008.0
2022-08-31 11:20:00,173.51,173.8,173.5,173.79,30417.0,158.2285,158.493,158.2194,158.4839,30417.0
2022-08-31 11:25:00,173.82,173.9,173.57,173.63,15775.0,158.5112,158.5842,158.2832,158.3379,15775.0
2022-08-31 11:30:00,173.61,173.91,173.53,173.84,20719.0,158.3197,158.5933,158.2468,158.5294,20719.0
2022-08-31 11:35:00,173.85,174.14,173.85,174.01,16092.0,158.5386,158.803,158.5386,158.6845,16092.0
2022-08-31 11:40:00,173.99,174.04,173.91,173.96,34335.0,158.6662,158.7118,158.5933,158.6389,34335.0
2022-08-31 11:45:00,173.95,173.98,173.84,173.89,12521.0,158.6298,158.6571,158.5294,158.575,12521.0
2022-08-31 11:50:00,173.95,173.97,173.79,173.82,10405.0,158.6298,158.648,158.4839,158.5112,10405.0
2022-08-31 11:55:00,173.82,173.92,173.8,173.86,12045.0,158.5112,158.6024,158.493,158.5477,12045.0
2022-08-31 12:00:00,173.83,173.9,173.71,173.85,11056.0,158.5203,158.5842,158.4109,158.5386,11056.0
2022-08-31 12:05:00,173.87,173.87,173.63,173.63,9430.0,158.5568,158.5568,158.3379,158.3379,9430.0
2022-08-31 12:10:00,173.66,173.68,173.47,173.47,14055.0,158.3653,158.3835,158.192,158.192,14055.0
2022-08-31 12:15:00,173.5,173.62,173.48,173.53,12743.0,158.2194,158.3288,158.2012,158.2468,12743.0
2022-08-31 12:20:00,173.51,173.51,173.14,173.19,10510.0,158.2285,158.2285,157.8911,157.9367,10510.0
2022-08-31 12:25:00,173.18,173.37,173.18,173.33,10584.0,157.9276,158.1008,157.9276,158.0644,10584.0
2022-08-31 12:30:00,173.32,173.37,173.25,173.32,8995.0,158.0552,158.1008,157.9914,158.0552,8995.0
2022-08-31 12:35:00,173.33,173.39,173.21,173.24,4512.0,158.0644,158.1191,157.9549,157.9823,4512.0
2022-08-31 12:40:00,173.2,173.2,173.05,173.1,7038.0,157.9458,157.9458,157.809,157.8546,7038.0
2022-08-31 12:45:00,173.07,173.2,173.05,173.16,5898.0,157.8273,157.9458,157.809,157.9093,5898.0
2022-08-31 12:50:00,173.16,173.19,173.01,173.08,4663.0,157.9093,157.9367,157.7725,157.8364,4663.0
2022-08-31 12:55:00,173.05,173.19,173.03,173.17,7784.0,157.809,157.9367,157.7908,157.9185,7784.0
2022-08-31 13:00:00,173.19,173.35,173.18,173.24,6312.0,157.9367,158.0826,157.9276,157.9823,6312.0
2022-08-31 13:05:00,173.25,173.47,173.23,173.39,9901.0,157.9914,158.192,157.9732,158.1191,9901.0
2022-08-31 13:10:00,173.41,173.55,173.41,173.47,9655.0,158.1373,158.265,158.1373,158.192,9655.0
2022-08-31 13:15:00,173.48,173.48,173.27,173.31,9907.0,158.2012,158.2012,158.0097,158.0461,9907.0
2022-08-31 13:20:00,173.3,173.31,173.08,173.08,9622.0,158.037,158.0461,157.8364,157.8364,9622.0
2022-08-31 13:25:00,173.07,173.14,173.03,173.05,11186.0,157.8273,157.8911,157.7908,157.809,11186.0
2022-08-31 13:30:00,173.05,173.17,173.02,173.12,9405.0,157.809,157.9185,157.7817,157.8729,9405.0
2022-08-31 13:35:00,173.11,173.21,173.03,173.05,11720.0,157.8637,157.9549,157.7908,157.809,11720.0
2022-08-31 13:40:00,173.08,173.08,172.91,173.05,14723.0,157.8364,157.8364,157.6814,157.809,14723.0
2022-08-31 13:45:00,173.05,173.15,172.87,172.93,12716.0,157.809,157.9002,157.6449,157.6996,12716.0
2022-08-31 13:50:00,172.91,173.06,172.89,173.01,15191.0,157.6814,157.8181,157.6631,157.7725,15191.0
2022-08-31 13:55:00,173.05,173.14,173.04,173.12,15094.0,157.809,157.8911,157.7999,157.8729,15094.0
2022-08-31 14:00:00,173.13,173.22,173.06,173.09,12796.0,157.882,157.9641,157.8181,157.8455,12796.0
2022-08-31 14:05:00,173.08,173.29,172.99,173.25,16794.0,157.8364,158.0279,157.7543,157.9914,16794.0
2022-08-31 14:10:00,173.26,173.26,173.1,173.2,11706.0,158.0005,158.0005,157.8546,157.9458,11706.0
2022-08-31 14:15:00,173.23,173.25,173.07,173.08,9813.0,157.9732,157.9914,157.8273,157.8364,9813.0
2022-08-31 14:20:00,173.07,173.1,172.94,173.04,11355.0,157.8273,157.8546,157.7087,157.7999,11355.0
2022-08-31 14:25:00,173.1,173.13,173.01,173.01,11095.0,157.8546,157.882,157.7725,157.7725,11095.0
2022-08-31 14:30:00,172.99,173.01,172.68,172.77,22444.0,157.7543,157.7725,157.4716,157.5537,22444.0
2022-08-31 14:35:00,172.77,172.83,172.67,172.67,14502.0,157.5537,157.6084,157.4625,157.4625,14502.0
2022-08-31 14:40:00,172.66,172.71,172.53,172.55,17273.0,157.4534,157.499,157.3348,157.3531,17273.0
2022-08-31 14:45:00,172.55,172.76,172.45,172.71,30282.0,157.3531,157.5446,157.2619,157.499,30282.0
2022-08-31 14:50:00,172.7,172.78,172.62,172.72,17710.0,157.4899,157.5628,157.4169,157.5081,17710.0
2022-08-31 14:55:00,172.73,172.77,172.61,172.69,20608.0,157.5172,157.5537,157.4078,157.4807,20608.0
2022-08-31 15:00:00,172.69,172.78,172.52,172.76,19256.0,157.4807,157.5628,157.3257,157.5446,19256.0
2022-08-31 15:05:00,172.75,172.91,172.65,172.82,18858.0,157.5354,157.6814,157.4443,157.5993,18858.0
2022-08-31 15:10:00,172.82,172.95,172.77,172.93,33828.0,157.5993,157.7178,157.5537,157.6996,33828.0
2022-08-31 15:15:00,172.95,173.22,172.95,173.07,28366.0,157.7178,157.9641,157.7178,157.8273,28366.0
2022-08-31 15:20:00,173.08,173.08,172.8,172.82,19019.0,157.8364,157.8364,157.581,157.5993,19019.0
2022-08-31 15:25:00,172.87,172.94,172.81,172.88,21315.0,157.6449,157.7087,157.5902,157.654,21315.0
2022-08-31 15:30:00,172.87,172.95,172.7,172.75,25122.0,157.6449,157.7178,157.4899,157.5354,25122.0
2022-08-31 15:35:00,172.73,173.01,172.67,172.98,25070.0,157.5172,157.7725,157.4625,157.7452,25070.0
2022-08-31 15:40:00,173.03,173.21,172.89,173.19,32598.0,157.7908,157.9549,157.6631,157.9367,32598.0
2022-08-31 15:45:00,173.19,173.45,173.15,173.22,43806.0,157.9367,158.1738,157.9002,157.9641,43806.0
2022-08-31 15:50:00,173.24,173.24,172.7,172.83,160060.0,157.9823,157.9823,157.4899,157.6084,160060.0
2022-08-31 15:55:00,172.79,172.93,172.2,172.26,432251.0,157.5719,157.6996,157.0339,157.0886,432251.0
2022-09-01 09:30:00,171.18,171.72,170.57,170.76,136475.0,157.1423,157.638,156.5823,156.7567,136475.0
2022-09-01 09:35:00,170.69,170.75,170.32,170.61,28903.0,156.6925,156.7476,156.3528,156.6191,28903.0
2022-09-01 09:40:00,170.63,170.79,170.24,170.53,58469.0,156.6374,156.7843,156.2794,156.5456,58469.0
2022-09-01 09:45:00,170.55,170.67,170.35,170.6,32894.0,156.564,156.6741,156.3804,156.6099,32894.0
2022-09-01 09:50:00,170.6,171.32,170.6,171.31,22854.0,156.6099,157.2708,156.6099,157.2616,22854.0
2022-09-01 09:55:00,171.33,171.56,171.22,171.47,30630.0,157.28,157.4911,157.179,157.4085,30630.0
2022-09-01 10:00:00,171.36,171.51,170.91,171.12,44096.0,157.3075,157.4452,156.8944,157.0872,44096.0
2022-09-01 10:05:00,171.19,171.27,171.02,171.12,37984.0,157.1515,157.2249,156.9954,157.0872,37984.0
2022-09-01 10:10:00,171.1,171.14,170.77,170.94,27572.0,157.0689,157.1056,156.7659,156.922,27572.0
2022-09-01 10:15:00,170.9,171.02,170.73,170.79,17751.0,156.8853,156.9954,156.7292,156.7843,17751.0
2022-09-01 10:20:00,170.75,171.02,170.72,170.99,128017.0,156.7476,156.9954,156.72,156.9679,128017.0
2022-09-01 10:25:00,171.03,171.31,171.02,171.25,16844.0,157.0046,157.2616,156.9954,157.2066,16844.0
2022-09-01 10:30:00,171.25,171.37,171.18,171.31,30578.0,157.2066,157.3167,157.1423,157.2616,30578.0
2022-09-01 10:35:00,171.31,171.51,171.17,171.19,39849.0,157.2616,157.4452,157.1331,157.1515,39849.0
2022-09-01 10:40:00,171.19,171.29,170.89,170.95,37735.0,157.1515,157.2433,156.8761,156.9312,37735.0
2022-09-01 10:45:00,170.94,171.11,170.93,171.02,27359.0,156.922,157.078,156.9128,156.9954,27359.0
2022-09-01 10:50:00,171.02,171.2,170.93,171.19,22250.0,156.9954,157.1607,156.9128,157.1515,22250.0
2022-09-01 10:55:00,171.21,171.46,171.06,171.41,28677.0,157.1698,157.3993,157.0321,157.3534,28677.0
2022-09-01 11:00:00,171.34,171.67,171.32,171.61,29812.0,157.2892,157.5921,157.2708,157.537,29812.0
2022-09-01 11:05:00,171.63,171.99,171.63,171.85,33848.0,157.5554,157.8859,157.5554,157.7574,33848.0
2022-09-01 11:10:00,171.82,172.05,171.82,172.02,23714.0,157.7298,157.941,157.7298,157.9134,23714.0
2022-09-01 11:15:00,172.02,172.27,172.0,172.27,57848.0,157.9134,158.1429,157.8951,158.1429,57848.0
2022-09-01 11:20:00,172.26,172.33,172.12,172.19,26670.0,158.1337,158.198,158.0052,158.0695,26670.0
2022-09-01 11:25:00,172.18,172.19,172.01,172.05,22399.0,158.0603,158.0695,157.9042,157.941,22399.0
2022-09-01 11:30:00,172.05,172.29,172.03,172.24,69910.0,157.941,158.1613,157.9226,158.1154,69910.0
2022-09-01 11:35:00,172.25,172.36,172.15,172.18,50869.0,158.1246,158.2255,158.0328,158.0603,50869.0
2022-09-01 11:40:00,172.15,172.18,171.98,171.98,14979.0,158.0328,158.0603,157.8767,157.8767,14979.0
2022-09-01 11:45:00,171.98,172.16,171.96,172.16,11829.0,157.8767,158.0419,157.8583,158.0419,11829.0
2022-09-01 11:50:00,172.14,172.15,171.74,171.76,15592.0,158.0236,158.0328,157.6564,157.6747,15592.0
2022-09-01 11:55:00,171.77,171.9,171.75,171.85,13617.0,157.6839,157.8033,157.6656,157.7574,13617.0
2022-09-01 12:00:00,171.88,171.9,171.62,171.79,15100.0,157.7849,157.8033,157.5462,157.7023,15100.0
2022-09-01 12:05:00,171.8,171.89,171.68,171.89,9302.0,157.7115,157.7941,157.6013,157.7941,9302.0
2022-09-01 12:10:00,171.86,171.88,171.74,171.88,14120.0,157.7665,157.7849,157.6564,157.7849,14120.0
2022-09-01 12:15:00,171.88,172.15,171.87,172.08,13371.0,157.7849,158.0328,157.7757,157.9685,13371.0
2022-09-01 12:20:00,172.09,172.17,171.95,172.02,17444.0,157.9777,158.0511,157.8492,157.9134,17444.0
2022-09-01 12:25:00,172.03,172.07,171.87,171.87,10077.0,157.9226,157.9593,157.7757,157.7757,10077.0
2022-09-01 12:30:00,171.86,171.86,171.65,171.74,13830.0,157.7665,157.7665,157.5738,157.6564,13830.0
2022-09-01 12:35:00,171.77,171.78,171.62,171.65,17540.0,157.6839,157.6931,157.5462,157.5738,17540.0
2022-09-01 12:40:00,171.61,171.63,171.48,171.54,11053.0,157.537,157.5554,157.4177,157.4728,11053.0
2022-09-01 12:45:00,171.54,171.58,171.39,171.45,14226.0,157.4728,157.5095,157.3351,157.3902,14226.0
2022-09-01 12:50:00,171.47,171.51,171.24,171.25,16878.0,157.4085,157.4452,157.1974,157.2066,16878.0
2022-09-01 12:55:00,171.27,171.29,171.06,171.09,28708.0,157.2249,157.2433,157.0321,157.0597,28708.0
2022-09-01 13:00:00,171.1,171.24,171.07,171.15,28409.0,157.0689,157.1974,157.0413,157.1148,28409.0
2022-09-01 13:05:00,171.15,171.23,171.04,171.21,16171.0,157.1148,157.1882,157.0138,157.1698,16171.0
2022-09-01 13:10:00,171.23,171.38,171.16,171.37,13164.0,157.1882,157.3259,157.1239,157.3167,13164.0
2022-09-01 13:15:00,171.39,171.51,171.37,171.42,17818.0,157.3351,157.4452,157.3167,157.3626,17818.0
2022-09-01 13:20:00,171.46,171.59,171.42,171.56,12739.0,157.3993,157.5187,157.3626,157.4911,12739.0
2022-09-01 13:25:00,171.53,171.84,171.49,171.8,22745.0,157.4636,157.7482,157.4269,157.7115,22745.0
2022-09-01 13:30:00,171.76,171.77,171.6,171.62,9190.0,157.6747,157.6839,157.5279,157.5462,9190.0
2022-09-01 13:35:00,171.62,171.64,171.48,171.5,12846.0,157.5462,157.5646,157.4177,157.4361,12846.0
2022-09-01 13:40:00,171.51,171.52,171.37,171.38,9893.0,157.4452,157.4544,157.3167,157.3259,9893.0
2022-09-01 13:45:00,171.36,171.51,171.36,171.46,18624.0,157.3075,157.4452,157.3075,157.3993,18624.0
2022-09-01 13:50:00,171.48,171.58,171.48,171.49,23162.0,157.4177,157.5095,157.4177,157.4269,23162.0
2022-09-01 13:55:00,171.47,171.55,171.4,171.52,13880.0,157.4085,157.482,157.3443,157.4544,13880.0
2022-09-01 14:00:00,171.52,171.67,171.43,171.58,12413.0,157.4544,157.5921,157.3718,157.5095,12413.0
2022-09-01 14:05:00,171.68,171.7,171.51,171.54,18625.0,157.6013,157.6197,157.4452,157.4728,18625.0
2022-09-01 14:10:00,171.56,171.72,171.52,171.69,16052.0,157.4911,157.638,157.4544,157.6105,16052.0
2022-09-01 14:15:00,171.69,171.82,171.64,171.71,10298.0,157.6105,157.7298,157.5646,157.6288,10298.0
2022-09-01 14:20:00,171.73,171.95,171.68,171.9,19252.0,157.6472,157.8492,157.6013,157.8033,19252.0
2022-09-01 14:25:00,171.92,172.0,171.78,171.91,30097.0,157.8216,157.8951,157.6931,157.8124,30097.0
2022-09-01 14:30:00,171.93,172.09,171.92,171.97,23628.0,157.8308,157.9777,157.8216,157.8675,23628.0
2022-09-01 14:35:00,172.0,172.08,171.73,171.87,21323.0,157.8951,157.9685,157.6472,157.7757,21323.0
2022-09-01 14:40:00,171.88,171.94,171.8,171.81,11620.0,157.7849,157.84,157.7115,157.7206,11620.0
2022-09-01 14:45:00,171.81,171.89,171.68,171.77,28943.0,157.7206,157.7941,157.6013,157.6839,28943.0
2022-09-01 14:50:00,171.79,172.06,171.78,172.06,10547.0,157.7023,157.9501,157.6931,157.9501,10547.0
2022-09-01 14:55:00,172.03,172.11,171.96,172.03,14718.0,157.9226,157.996,157.8583,157.9226,14718.0
2022-09-01 15:00:00,172.01,172.14,171.94,171.94,23683.0,157.9042,158.0236,157.84,157.84,23683.0
2022-09-01 15:05:00,171.95,172.24,171.95,172.18,20797.0,157.8492,158.1154,157.8492,158.0603,20797.0
2022-09-01 15:10:00,172.19,172.2,172.08,172.09,26033.0,158.0695,158.0787,157.9685,157.9777,26033.0
2022-09-01 15:15:00,172.09,172.18,172.0,172.14,28070.0,157.9777,158.0603,157.8951,158.0236,28070.0
2022-09-01 15:20:00,172.13,172.3,172.11,172.26,31483.0,158.0144,158.1705,157.996,158.1337,31483.0
2022-09-01 15:25:00,172.28,172.4,172.2,172.38,28821.0,158.1521,158.2623,158.0787,158.2439,28821.0
2022-09-01 15:30:00,172.39,172.39,172.1,172.12,28138.0,158.2531,158.2531,157.9869,158.0052,28138.0
2022-09-01 15:35:00,172.13,172.39,172.11,172.32,29381.0,158.0144,158.2531,157.996,158.1888,29381.0
2022-09-01 15:40:00,172.31,172.54,172.27,172.47,43051.0,158.1796,158.3908,158.1429,158.3265,43051.0
2022-09-01 15:45:00,172.45,172.51,172.18,172.18,50432.0,158.3082,158.3632,158.0603,158.0603,50432.0
2022-09-01 15:50:00,172.19,172.7,172.09,172.67,86455.0,158.0695,158.5377,157.9777,158.5101,86455.0
2022-09-01 15:55:00,172.67,172.98,172.67,172.84,248870.0,158.5101,158.7947,158.5101,158.6662,248870.0
2022-09-02 09:30:00,173.72,174.17,173.48,173.97,90881.0,159.474,159.8871,159.2537,159.7035,90881.0
2022-09-02 09:35:00,174.06,174.31,173.94,174.17,24089.0,159.7861,160.0156,159.676,159.8871,24089.0
2022-09-02 09:40:00,174.15,174.61,174.14,174.44,21657.0,159.8688,160.291,159.8596,160.135,21657.0
2022-09-02 09:45:00,174.46,174.72,174.44,174.57,19038.0,160.1533,160.392,160.135,160.2543,19038.0
2022-09-02 09:50:00,174.55,174.64,174.35,174.53,17649.0,160.2359,160.3186,160.0523,160.2176,17649.0
2022-09-02 09:55:00,174.5,174.67,174.48,174.56,21616.0,160.19,160.3461,160.1717,160.2451,21616.0
2022-09-02 10:00:00,174.56,174.65,174.46,174.47,29055.0,160.2451,160.3277,160.1533,160.1625,29055.0
2022-09-02 10:05:00,174.44,174.67,174.39,174.45,20274.0,160.135,160.3461,160.0891,160.1441,20274.0
2022-09-02 10:10:00,174.46,174.8,174.45,174.78,17426.0,160.1533,160.4654,160.1441,160.4471,17426.0
2022-09-02 10:15:00,174.78,174.97,174.7,174.73,33768.0,160.4471,160.6215,160.3736,160.4012,33768.0
2022-09-02 10:20:00,174.7,174.96,174.68,174.8,27787.0,160.3736,160.6123,160.3553,160.4654,27787.0
2022-09-02 10:25:00,174.79,174.92,174.67,174.9,15059.0,160.4563,160.5756,160.3461,160.5572,15059.0
2022-09-02 10:30:00,174.87,174.96,174.68,174.69,17639.0,160.5297,160.6123,160.3553,160.3645,17639.0
2022-09-02 10:35:00,174.71,174.89,174.71,174.71,61587.0,160.3828,160.5481,160.3828,160.3828,61587.0
2022-09-02 10:40:00,174.73,174.96,174.7,174.94,13818.0,160.4012,160.6123,160.3736,160.594,13818.0
2022-09-02 10:45:00,174.88,174.97,174.48,174.51,17631.0,160.5389,160.6215,160.1717,160.1992,17631.0
2022-09-02 10:50:00,174.51,174.58,174.28,174.43,20491.0,160.1992,160.2635,159.9881,160.1258,20491.0
2022-09-02 10:55:00,174.4,174.53,174.27,174.29,24870.0,160.0982,160.2176,159.9789,159.9973,24870.0
2022-09-02 11:00:00,174.3,174.43,174.2,174.41,18424.0,160.0065,160.1258,159.9147,160.1074,18424.0
2022-09-02 11:05:00,174.4,174.58,174.4,174.48,20914.0,160.0982,160.2635,160.0982,160.1717,20914.0
2022-09-02 11:10:00,174.51,174.69,174.51,174.56,8486.0,160.1992,160.3645,160.1992,160.2451,8486.0
2022-09-02 11:15:00,174.56,174.56,174.15,174.22,18242.0,160.2451,160.2451,159.8688,159.933,18242.0
2022-09-02 11:20:00,174.24,174.33,174.12,174.28,12059.0,159.9514,160.034,159.8412,159.9881,12059.0
2022-09-02 11:25:00,174.25,174.4,174.15,174.38,6285.0,159.9606,160.0982,159.8688,160.0799,6285.0
2022-09-02 11:30:00,174.39,174.5,174.37,174.42,8986.0,160.0891,160.19,160.0707,160.1166,8986.0
2022-09-02 11:35:00,174.46,174.49,174.28,174.3,9926.0,160.1533,160.1809,159.9881,160.0065,9926.0
2022-09-02 11:40:00,174.3,174.36,173.99,174.14,21556.0,160.0065,160.0615,159.7219,159.8596,21556.0
2022-09-02 11:45:00,174.15,174.39,174.15,174.29,7170.0,159.8688,160.0891,159.8688,159.9973,7170.0
2022-09-02 11:50:00,174.28,174.37,174.27,174.32,9208.0,159.9881,160.0707,159.9789,160.0248,9208.0
2022-09-02 11:55:00,174.34,174.46,174.33,174.33,10425.0,160.0432,160.1533,160.034,160.034,10425.0
2022-09-02 12:00:00,174.34,174.37,174.05,174.08,14335.0,160.0432,160.0707,159.777,159.8045,14335.0
2022-09-02 12:05:00,174.06,174.07,173.95,173.98,6298.0,159.7861,159.7953,159.6852,159.7127,6298.0
2022-09-02 12:10:00,173.96,173.97,173.68,173.69,8704.0,159.6943,159.7035,159.4373,159.4465,8704.0
2022-09-02 12:15:00,173.68,173.68,173.39,173.39,15975.0,159.4373,159.4373,159.1711,159.1711,15975.0
2022-09-02 12:20:00,173.39,173.45,173.0,173.11,25402.0,159.1711,159.2262,158.8131,158.914,25402.0
2022-09-02 12:25:00,173.1,173.14,172.97,173.03,12766.0,158.9049,158.9416,158.7855,158.8406,12766.0
2022-09-02 12:30:00,173.03,173.15,172.66,172.74,11466.0,158.8406,158.9508,158.5009,158.5744,11466.0
2022-09-02 12:35:00,172.73,172.78,172.4,172.44,13437.0,158.5652,158.6111,158.2623,158.299,13437.0
2022-09-02 12:40:00,172.41,172.52,172.26,172.31,31575.0,158.2714,158.3724,158.1337,158.1796,31575.0
2022-09-02 12:45:00,172.28,172.37,172.14,172.2,19095.0,158.1521,158.2347,158.0236,158.0787,19095.0
2022-09-02 12:50:00,172.19,172.2,171.86,172.17,23007.0,158.0695,158.0787,157.7665,158.0511,23007.0
2022-09-02 12:55:00,172.16,172.34,172.0,172.12,17047.0,158.0419,158.2072,157.8951,158.0052,17047.0
2022-09-02 13:00:00,172.11,172.11,171.54,171.73,22020.0,157.996,157.996,157.4728,157.6472,22020.0
2022-09-02 13:05:00,171.72,171.85,171.61,171.72,14930.0,157.638,157.7574,157.537,157.638,14930.0
2022-09-02 13:10:00,171.68,171.88,171.62,171.88,12297.0,157.6013,157.7849,157.5462,157.7849,12297.0
2022-09-02 13:15:00,171.93,172.07,171.78,171.86,20758.0,157.8308,157.9593,157.6931,157.7665,20758.0
2022-09-02 13:20:00,171.85,171.95,171.27,171.29,38621.0,157.7574,157.8492,157.2249,157.2433,38621.0
2022-09-02 13:25:00,171.27,171.27,170.91,170.97,40434.0,157.2249,157.2249,156.8944,156.9495,40434.0
2022-09-02 13:30:00,170.95,171.13,170.85,170.96,17082.0,156.9312,157.0964,156.8394,156.9403,17082.0
2022-09-02 13:35:00,170.94,171.11,170.85,171.01,13273.0,156.922,157.078,156.8394,156.9862,13273.0
2022-09-02 13:40:00,171.0,171.21,170.92,171.14,13726.0,156.9771,157.1698,156.9036,157.1056,13726.0
2022-09-02 13:45:00,171.08,171.34,170.91,170.99,36286.0,157.0505,157.2892,156.8944,156.9679,36286.0
2022-09-02 13:50:00,170.99,171.05,170.71,170.76,50097.0,156.9679,157.023,156.7108,156.7567,50097.0
2022-09-02 13:55:00,170.75,170.87,170.51,170.51,33075.0,156.7476,156.8577,156.5273,156.5273,33075.0
2022-09-02 14:00:00,170.51,170.78,170.51,170.64,18864.0,156.5273,156.7751,156.5273,156.6466,18864.0
2022-09-02 14:05:00,170.65,170.79,170.46,170.65,17683.0,156.6558,156.7843,156.4814,156.6558,17683.0
2022-09-02 14:10:00,170.65,170.79,170.51,170.6,18138.0,156.6558,156.7843,156.5273,156.6099,18138.0
2022-09-02 14:15:00,170.58,170.75,170.52,170.63,18428.0,156.5915,156.7476,156.5364,156.6374,18428.0
2022-09-02 14:20:00,170.66,170.71,170.56,170.66,11786.0,156.6649,156.7108,156.5732,156.6649,11786.0
2022-09-02 14:25:00,170.69,171.07,170.66,171.0,8401.0,156.6925,157.0413,156.6649,156.9771,8401.0
2022-09-02 14:30:00,171.0,171.02,170.74,170.78,10965.0,156.9771,156.9954,156.7384,156.7751,10965.0
2022-09-02 14:35:00,170.77,171.11,170.77,171.05,9917.0,156.7659,157.078,156.7659,157.023,9917.0
2022-09-02 14:40:00,171.03,171.09,170.83,171.08,10779.0,157.0046,157.0597,156.821,157.0505,10779.0
2022-09-02 14:45:00,171.09,171.15,170.84,170.87,11466.0,157.0597,157.1148,156.8302,156.8577,11466.0
2022-09-02 14:50:00,170.84,170.87,170.74,170.74,12393.0,156.8302,156.8577,156.7384,156.7384,12393.0
2022-09-02 14:55:00,170.72,170.81,170.62,170.7,34268.0,156.72,156.8026,156.6282,156.7017,34268.0
2022-09-02 15:00:00,170.67,171.03,170.61,170.92,21220.0,156.6741,157.0046,156.6191,156.9036,21220.0
2022-09-02 15:05:00,170.91,171.12,170.86,170.98,21844.0,156.8944,157.0872,156.8485,156.9587,21844.0
2022-09-02 15:10:00,170.99,171.1,170.91,171.03,27033.0,156.9679,157.0689,156.8944,157.0046,27033.0
2022-09-02 15:15:00,171.02,171.19,171.01,171.05,19252.0,156.9954,157.1515,156.9862,157.023,19252.0
2022-09-02 15:20:00,171.02,171.12,170.38,170.49,29793.0,156.9954,157.0872,156.4079,156.5089,29793.0
2022-09-02 15:25:00,170.53,170.67,170.46,170.66,17186.0,156.5456,156.6741,156.4814,156.6649,17186.0
2022-09-02 15:30:00,170.64,170.67,170.43,170.43,38101.0,156.6466,156.6741,156.4538,156.4538,38101.0
2022-09-02 15:35:00,170.4,170.46,170.02,170.1,41293.0,156.4263,156.4814,156.0774,156.1509,41293.0
2022-09-02 15:40:00,170.09,170.1,169.89,169.95,48938.0,156.1417,156.1509,155.9581,156.0132,48938.0
2022-09-02 15:45:00,169.95,170.34,169.94,170.29,50581.0,156.0132,156.3712,156.004,156.3253,50581.0
2022-09-02 15:50:00,170.3,170.49,170.07,170.48,76965.0,156.3345,156.5089,156.1233,156.4997,76965.0
2022-09-02 15:55:00,170.52,170.67,170.42,170.66,219098.0,156.5364,156.6741,156.4446,156.6649,219098.0
2022-09-06 09:30:00,170.98,171.22,170.62,170.92,100896.0,156.9587,157.179,156.6282,156.9036,100896.0
2022-09-06 09:35:00,170.93,170.98,170.64,170.69,40075.0,156.9128,156.9587,156.6466,156.6925,40075.0
2022-09-06 09:40:00,170.67,171.25,170.65,171.15,42003.0,156.6741,157.2066,156.6558,157.1148,42003.0
2022-09-06 09:45:00,171.17,171.2,170.84,170.84,38741.0,157.1331,157.1607,156.8302,156.8302,38741.0
2022-09-06 09:50:00,170.84,171.02,170.76,170.87,25395.0,156.8302,156.9954,156.7567,156.8577,25395.0
2022-09-06 09:55:00,170.86,171.62,170.86,171.54,28402.0,156.8485,157.5462,156.8485,157.4728,28402.0
2022-09-06 10:00:00,171.51,171.51,170.97,171.08,36344.0,157.4452,157.4452,156.9495,157.0505,36344.0
2022-09-06 10:05:00,171.08,171.22,170.95,171.03,20584.0,157.0505,157.179,156.9312,157.0046,20584.0
2022-09-06 10:10:00,170.99,171.14,170.78,171.11,29242.0,156.9679,157.1056,156.7751,157.078,29242.0
2022-09-06 10:15:00,171.11,171.21,170.92,171.16,24124.0,157.078,157.1698,156.9036,157.1239,24124.0
2022-09-06 10:20:00,171.18,171.3,171.04,171.2,20927.0,157.1423,157.2525,157.0138,157.1607,20927.0
2022-09-06 10:25:00,171.21,172.02,171.19,171.98,37767.0,157.1698,157.9134,157.1515,157.8767,37767.0
2022-09-06 10:30:00,172.02,172.06,171.74,171.77,33250.0,157.9134,157.9501,157.6564,157.6839,33250.0
2022-09-06 10:35:00,171.76,171.84,171.45,171.79,23870.0,157.6747,157.7482,157.3902,157.7023,23870.0
2022-09-06 10:40:00,171.83,172.2,171.82,172.15,18651.0,157.739,158.0787,157.7298,158.0328,18651.0
2022-09-06 10:45:00,172.14,172.31,172.09,172.09,15111.0,158.0236,158.1796,157.9777,157.9777,15111.0
2022-09-06 10:50:00,172.11,172.34,172.11,172.25,17058.0,157.996,158.2072,157.996,158.1246,17058.0
2022-09-06 10:55:00,172.26,172.49,172.24,172.29,31379.0,158.1337,158.3449,158.1154,158.1613,31379.0
2022-09-06 11:00:00,172.28,172.31,172.08,172.11,20786.0,158.1521,158.1796,157.9685,157.996,20786.0
2022-09-06 11:05:00,172.14,172.59,172.08,172.46,18344.0,158.0236,158.4367,157.9685,158.3173,18344.0
2022-09-06 11:10:00,172.5,172.54,172.27,172.27,12553.0,158.3541,158.3908,158.1429,158.1429,12553.0
2022-09-06 11:15:00,172.26,172.32,171.99,171.99,23757.0,158.1337,158.1888,157.8859,157.8859,23757.0
2022-09-06 11:20:00,171.98,171.98,171.62,171.67,12278.0,157.8767,157.8767,157.5462,157.5921,12278.0
2022-09-06 11:25:00,171.69,171.76,171.42,171.46,17959.0,157.6105,157.6747,157.3626,157.3993,17959.0
2022-09-06 11:30:00,171.46,171.85,171.28,171.59,13603.0,157.3993,157.7574,157.2341,157.5187,13603.0
2022-09-06 11:35:00,171.63,171.65,171.38,171.48,13349.0,157.5554,157.5738,157.3259,157.4177,13349.0
2022-09-06 11:40:00,171.46,171.78,171.39,171.44,16273.0,157.3993,157.6931,157.3351,157.381,16273.0
2022-09-06 11:45:00,171.46,171.53,171.03,171.03,17656.0,157.3993,157.4636,157.0046,157.0046,17656.0
2022-09-06 11:50:00,171.02,171.17,170.98,171.1,11757.0,156.9954,157.1331,156.9587,157.0689,11757.0
2022-09-06 11:55:00,170.98,171.14,170.82,170.93,12183.0,156.9587,157.1056,156.8118,156.9128,12183.0
2022-09-06 12:00:00,170.91,170.91,170.7,170.7,13080.0,156.8944,156.8944,156.7017,156.7017,13080.0
2022-09-06 12:05:00,170.71,170.96,170.41,170.44,18473.0,156.7108,156.9403,156.4355,156.463,18473.0
2022-09-06 12:10:00,170.45,170.59,170.33,170.52,13128.0,156.4722,156.6007,156.362,156.5364,13128.0
2022-09-06 12:15:00,170.54,170.55,170.04,170.06,17101.0,156.5548,156.564,156.0958,156.1142,17101.0
2022-09-06 12:20:00,170.06,170.18,169.75,169.83,15175.0,156.1142,156.2243,155.8296,155.903,15175.0
2022-09-06 12:25:00,169.79,169.95,169.67,169.94,16060.0,155.8663,156.0132,155.7561,156.004,16060.0
2022-09-06 12:30:00,169.92,170.04,169.87,169.96,11249.0,155.9856,156.0958,155.9397,156.0224,11249.0
2022-09-06 12:35:00,169.98,170.17,169.89,169.96,9945.0,156.0407,156.2151,155.9581,156.0224,9945.0
2022-09-06 12:40:00,169.98,170.2,169.85,170.2,13544.0,156.0407,156.2427,155.9214,156.2427,13544.0
2022-09-06 12:45:00,170.17,170.39,170.12,170.32,8633.0,156.2151,156.4171,156.1692,156.3528,8633.0
2022-09-06 12:50:00,170.35,170.44,170.28,170.44,27225.0,156.3804,156.463,156.3161,156.463,27225.0
2022-09-06 12:55:00,170.46,170.65,170.45,170.52,11215.0,156.4814,156.6558,156.4722,156.5364,11215.0
2022-09-06 13:00:00,170.51,170.6,170.28,170.34,24672.0,156.5273,156.6099,156.3161,156.3712,24672.0
2022-09-06 13:05:00,170.37,170.37,169.73,169.76,13507.0,156.3987,156.3987,155.8112,155.8388,13507.0
2022-09-06 13:10:00,169.8,169.9,169.58,169.65,16611.0,155.8755,155.9673,155.6735,155.7378,16611.0
2022-09-06 13:15:00,169.64,169.7,169.47,169.61,9946.0,155.7286,155.7837,155.5725,155.7011,9946.0
2022-09-06 13:20:00,169.66,169.71,169.51,169.63,12112.0,155.747,155.7929,155.6093,155.7194,12112.0
2022-09-06 13:25:00,169.65,169.74,169.61,169.64,8806.0,155.7378,155.8204,155.7011,155.7286,8806.0
2022-09-06 13:30:00,169.62,170.08,169.55,170.05,9775.0,155.7102,156.1325,155.646,156.105,9775.0
2022-09-06 13:35:00,170.04,170.27,169.95,170.24,9747.0,156.0958,156.3069,156.0132,156.2794,9747.0
2022-09-06 13:40:00,170.22,170.22,169.74,169.83,8138.0,156.261,156.261,155.8204,155.903,8138.0
2022-09-06 13:45:00,169.86,170.03,169.69,169.7,11375.0,155.9306,156.0866,155.7745,155.7837,11375.0
2022-09-06 13:50:00,169.7,169.93,169.56,169.93,13578.0,155.7837,155.9948,155.6552,155.9948,13578.0
2022-09-06 13:55:00,170.02,170.3,170.0,170.3,9773.0,156.0774,156.3345,156.0591,156.3345,9773.0
2022-09-06 14:00:00,170.27,170.5,170.21,170.31,14530.0,156.3069,156.5181,156.2519,156.3437,14530.0
2022-09-06 14:05:00,170.32,170.32,170.12,170.16,13977.0,156.3528,156.3528,156.1692,156.206,13977.0
2022-09-06 14:10:00,170.18,170.55,170.15,170.49,16910.0,156.2243,156.564,156.1968,156.5089,16910.0
2022-09-06 14:15:00,170.45,170.62,170.34,170.41,13301.0,156.4722,156.6282,156.3712,156.4355,13301.0
2022-09-06 14:20:00,170.44,170.52,170.26,170.35,10333.0,156.463,156.5364,156.2978,156.3804,10333.0
2022-09-06 14:25:00,170.36,170.41,170.09,170.09,9833.0,156.3896,156.4355,156.1417,156.1417,9833.0
2022-09-06 14:30:00,170.12,170.17,169.84,169.96,20045.0,156.1692,156.2151,155.9122,156.0224,20045.0
2022-09-06 14:35:00,170.0,170.17,169.93,169.99,16304.0,156.0591,156.2151,155.9948,156.0499,16304.0
2022-09-06 14:40:00,169.98,169.98,169.82,169.88,12733.0,156.0407,156.0407,155.8938,155.9489,12733.0
2022-09-06 14:45:00,169.88,169.9,169.56,169.74,40963.0,155.9489,155.9673,155.6552,155.8204,40963.0
2022-09-06 14:50:00,169.76,169.76,169.25,169.42,34943.0,155.8388,155.8388,155.3706,155.5266,34943.0
2022-09-06 14:55:00,169.43,169.78,169.33,169.44,57555.0,155.5358,155.8571,155.444,155.545,57555.0
2022-09-06 15:00:00,169.46,169.56,169.37,169.52,20694.0,155.5634,155.6552,155.4807,155.6184,20694.0
2022-09-06 15:05:00,169.52,169.89,169.5,169.87,16449.0,155.6184,155.9581,155.6001,155.9397,16449.0
2022-09-06 15:10:00,169.89,170.01,169.79,169.88,18072.0,155.9581,156.0683,155.8663,155.9489,18072.0
2022-09-06 15:15:00,169.85,170.06,169.8,169.8,22588.0,155.9214,156.1142,155.8755,155.8755,22588.0
2022-09-06 15:20:00,169.8,169.91,169.65,169.85,21841.0,155.8755,155.9765,155.7378,155.9214,21841.0
2022-09-06 15:25:00,169.84,169.91,169.75,169.82,22717.0,155.9122,155.9765,155.8296,155.8938,22717.0
2022-09-06 15:30:00,169.81,169.82,169.35,169.49,34409.0,155.8847,155.8938,155.4624,155.5909,34409.0
2022-09-06 15:35:00,169.49,169.71,169.48,169.65,26240.0,155.5909,155.7929,155.5817,155.7378,26240.0
2022-09-06 15:40:00,169.64,170.02,169.64,169.97,38306.0,155.7286,156.0774,155.7286,156.0315,38306.0
2022-09-06 15:45:00,169.97,169.97,169.56,169.76,33827.0,156.0315,156.0315,155.6552,155.8388,33827.0
2022-09-06 15:50:00,169.78,169.83,169.43,169.53,80089.0,155.8571,155.903,155.5358,155.6276,80089.0
2022-09-06 15:55:00,169.54,169.58,169.12,169.52,378904.0,155.6368,155.6735,155.2512,155.6184,378904.0
2022-09-07 09:30:00,170.62,170.74,169.93,170.51,88487.0,156.6282,156.7384,155.9948,156.5273,88487.0
2022-09-07 09:35:00,170.51,170.96,170.35,170.79,17400.0,156.5273,156.9403,156.3804,156.7843,17400.0
2022-09-07 09:40:00,170.77,171.02,170.68,170.94,23493.0,156.7659,156.9954,156.6833,156.922,23493.0
2022-09-07 09:45:00,170.92,171.2,170.89,170.91,38063.0,156.9036,157.1607,156.8761,156.8944,38063.0
2022-09-07 09:50:00,170.84,170.91,170.66,170.74,14689.0,156.8302,156.8944,156.6649,156.7384,14689.0
2022-09-07 09:55:00,170.7,170.86,170.62,170.66,11900.0,156.7017,156.8485,156.6282,156.6649,11900.0
2022-09-07 10:00:00,170.66,171.07,170.51,170.9,27497.0,156.6649,157.0413,156.5273,156.8853,27497.0
2022-09-07 10:05:00,170.88,170.99,170.71,170.99,19880.0,156.8669,156.9679,156.7108,156.9679,19880.0
2022-09-07 10:10:00,170.99,171.03,170.83,170.95,26879.0,156.9679,157.0046,156.821,156.9312,26879.0
2022-09-07 10:15:00,170.92,171.38,170.89,171.38,21804.0,156.9036,157.3259,156.8761,157.3259,21804.0
2022-09-07 10:20:00,171.39,171.54,171.33,171.46,20275.0,157.3351,157.4728,157.28,157.3993,20275.0
2022-09-07 10:25:00,171.45,171.76,171.35,171.39,19634.0,157.3902,157.6747,157.2984,157.3351,19634.0
2022-09-07 10:30:00,171.43,171.64,171.38,171.46,25142.0,157.3718,157.5646,157.3259,157.3993,25142.0
2022-09-07 10:35:00,171.5,171.5,171.3,171.4,48027.0,157.4361,157.4361,157.2525,157.3443,48027.0
2022-09-07 10:40:00,171.42,171.47,171.22,171.32,23396.0,157.3626,157.4085,157.179,157.2708,23396.0
2022-09-07 10:45:00,171.37,171.53,171.28,171.5,20541.0,157.3167,157.4636,157.2341,157.4361,20541.0
2022-09-07 10:50:00,171.5,171.72,171.5,171.72,16767.0,157.4361,157.638,157.4361,157.638,16767.0
2022-09-07 10:55:00,171.7,171.81,171.61,171.63,11041.0,157.6197,157.7206,157.537,157.5554,11041.0
2022-09-07 11:00:00,171.63,171.76,171.48,171.76,9140.0,157.5554,157.6747,157.4177,157.6747,9140.0
2022-09-07 11:05:00,171.73,171.95,171.66,171.81,19650.0,157.6472,157.8492,157.5829,157.7206,19650.0
2022-09-07 11:10:00,171.83,172.16,171.81,172.02,20634.0,157.739,158.0419,157.7206,157.9134,20634.0
2022-09-07 11:15:00,172.04,172.04,171.85,171.87,16751.0,157.9318,157.9318,157.7574,157.7757,16751.0
2022-09-07 11:20:00,171.89,171.99,171.82,171.82,18637.0,157.7941,157.8859,157.7298,157.7298,18637.0
2022-09-07 11:25:00,171.82,171.99,171.81,171.84,10760.0,157.7298,157.8859,157.7206,157.7482,10760.0
2022-09-07 11:30:00,171.87,172.06,171.86,171.95,8261.0,157.7757,157.9501,157.7665,157.8492,8261.0
2022-09-07 11:35:00,172.0,172.08,171.95,171.95,13187.0,157.8951,157.9685,157.8492,157.8492,13187.0
2022-09-07 11:40:00,171.96,171.97,171.72,171.75,14135.0,157.8583,157.8675,157.638,157.6656,14135.0
2022-09-07 11:45:00,171.76,172.01,171.76,171.86,15842.0,157.6747,157.9042,157.6747,157.7665,15842.0
2022-09-07 11:50:00,171.84,171.87,171.7,171.82,7951.0,157.7482,157.7757,157.6197,157.7298,7951.0
2022-09-07 11:55:00,171.83,171.89,171.74,171.74,20399.0,157.739,157.7941,157.6564,157.6564,20399.0
2022-09-07 12:00:00,171.74,171.79,171.68,171.69,27154.0,157.6564,157.7023,157.6013,157.6105,27154.0
2022-09-07 12:05:00,171.69,171.84,171.54,171.78,29242.0,157.6105,157.7482,157.4728,157.6931,29242.0
2022-09-07 12:10:00,171.77,171.84,171.74,171.76,19950.0,157.6839,157.7482,157.6564,157.6747,19950.0
2022-09-07 12:15:00,171.78,171.8,171.64,171.74,28251.0,157.6931,157.7115,157.5646,157.6564,28251.0
2022-09-07 12:20:00,171.75,171.76,171.57,171.59,17594.0,157.6656,157.6747,157.5003,157.5187,17594.0
2022-09-07 12:25:00,171.6,171.91,171.58,171.82,16534.0,157.5279,157.8124,157.5095,157.7298,16534.0
2022-09-07 12:30:00,171.8,171.82,171.62,171.8,12650.0,157.7115,157.7298,157.5462,157.7115,12650.0
2022-09-07 12:35:00,171.8,172.1,171.77,172.1,11029.0,157.7115,157.9869,157.6839,157.9869,11029.0
2022-09-07 12:40:00,172.11,172.42,172.07,172.33,16241.0,157.996,158.2806,157.9593,158.198,16241.0
2022-09-07 12:45:00,172.31,172.37,172.23,172.28,6682.0,158.1796,158.2347,158.1062,158.1521,6682.0
2022-09-07 12:50:00,172.29,172.32,172.21,172.24,10337.0,158.1613,158.1888,158.0878,158.1154,10337.0
2022-09-07 12:55:00,172.23,172.34,172.15,172.28,12019.0,158.1062,158.2072,158.0328,158.1521,12019.0
2022-09-07 13:00:00,172.29,172.58,172.25,172.53,10673.0,158.1613,158.4275,158.1246,158.3816,10673.0
2022-09-07 13:05:00,172.54,172.66,172.46,172.53,10376.0,158.3908,158.5009,158.3173,158.3816,10376.0
2022-09-07 13:10:00,172.52,172.56,172.36,172.36,9589.0,158.3724,158.4091,158.2255,158.2255,9589.0
2022-09-07 13:15:00,172.41,172.48,172.31,172.34,11090.0,158.2714,158.3357,158.1796,158.2072,11090.0
2022-09-07 13:20:00,172.37,172.54,172.3,172.48,11513.0,158.2347,158.3908,158.1705,158.3357,11513.0
2022-09-07 13:25:00,172.49,172.54,172.38,172.5,10127.0,158.3449,158.3908,158.2439,158.3541,10127.0
2022-09-07 13:30:00,172.51,172.53,172.41,172.51,13637.0,158.3632,158.3816,158.2714,158.3632,13637.0
2022-09-07 13:35:00,172.49,172.7,172.4,172.64,15468.0,158.3449,158.5377,158.2623,158.4826,15468.0
2022-09-07 13:40:00,172.65,172.96,172.64,172.92,16731.0,158.4918,158.7763,158.4826,158.7396,16731.0
2022-09-07 13:45:00,172.93,173.08,172.92,173.07,23964.0,158.7488,158.8865,158.7396,158.8773,23964.0
2022-09-07 13:50:00,173.08,173.22,173.02,173.19,18763.0,158.8865,159.015,158.8314,158.9875,18763.0
2022-09-07 13:55:00,173.18,173.23,173.09,173.14,11985.0,158.9783,159.0242,158.8957,158.9416,11985.0
2022-09-07 14:00:00,173.15,173.48,173.12,173.47,19164.0,158.9508,159.2537,158.9232,159.2445,19164.0
2022-09-07 14:05:00,173.49,173.49,173.26,173.3,11992.0,159.2629,159.2629,159.0517,159.0885,11992.0
2022-09-07 14:10:00,173.28,173.5,173.24,173.46,30004.0,159.0701,159.2721,159.0334,159.2353,30004.0
2022-09-07 14:15:00,173.42,173.47,173.12,173.13,20535.0,159.1986,159.2445,158.9232,158.9324,20535.0
2022-09-07 14:20:00,173.14,173.21,173.11,173.16,10990.0,158.9416,159.0058,158.914,158.9599,10990.0
2022-09-07 14:25:00,173.16,173.45,173.16,173.42,18771.0,158.9599,159.2262,158.9599,159.1986,18771.0
2022-09-07 14:30:00,173.43,173.69,173.39,173.65,19016.0,159.2078,159.4465,159.1711,159.4098,19016.0
2022-09-07 14:35:00,173.64,173.73,173.58,173.61,17514.0,159.4006,159.4832,159.3455,159.373,17514.0
2022-09-07 14:40:00,173.64,173.78,173.62,173.63,12008.0,159.4006,159.5291,159.3822,159.3914,12008.0
2022-09-07 14:45:00,173.6,173.63,173.51,173.59,18818.0,159.3639,159.3914,159.2812,159.3547,18818.0
2022-09-07 14:50:00,173.62,173.66,173.42,173.46,19962.0,159.3822,159.4189,159.1986,159.2353,19962.0
2022-09-07 14:55:00,173.49,173.49,173.38,173.43,19247.0,159.2629,159.2629,159.1619,159.2078,19247.0
2022-09-07 15:00:00,173.4,173.41,173.18,173.21,15621.0,159.1803,159.1894,158.9783,159.0058,15621.0
2022-09-07 15:05:00,173.22,173.35,173.2,173.28,17955.0,159.015,159.1344,158.9967,159.0701,17955.0
2022-09-07 15:10:00,173.31,173.33,173.19,173.21,24488.0,159.0976,159.116,158.9875,159.0058,24488.0
2022-09-07 15:15:00,173.22,173.41,173.17,173.24,22330.0,159.015,159.1894,158.9691,159.0334,22330.0
2022-09-07 15:20:00,173.24,173.3,173.09,173.21,18511.0,159.0334,159.0885,158.8957,159.0058,18511.0
2022-09-07 15:25:00,173.21,173.37,173.2,173.34,27431.0,159.0058,159.1527,158.9967,159.1252,27431.0
2022-09-07 15:30:00,173.33,173.35,173.09,173.18,26144.0,159.116,159.1344,158.8957,158.9783,26144.0
2022-09-07 15:35:00,173.2,173.23,173.04,173.09,28582.0,158.9967,159.0242,158.8498,158.8957,28582.0
2022-09-07 15:40:00,173.1,173.16,173.01,173.12,38215.0,158.9049,158.9599,158.8222,158.9232,38215.0
2022-09-07 15:45:00,173.11,173.29,173.0,173.16,51007.0,158.914,159.0793,158.8131,158.9599,51007.0
2022-09-07 15:50:00,173.17,173.62,173.17,173.51,94832.0,158.9691,159.3822,158.9691,159.2812,94832.0
2022-09-07 15:55:00,173.5,173.5,173.11,173.23,205972.0,159.2721,159.2721,158.914,159.0242,205972.0
2022-09-08 09:30:00,172.86,172.94,172.08,172.84,114324.0,158.6845,158.758,157.9685,158.6662,114324.0
2022-09-08 09:35:00,172.82,172.93,172.72,172.93,31212.0,158.6478,158.7488,158.556,158.7488,31212.0
2022-09-08 09:40:00,172.94,173.06,172.64,173.06,42516.0,158.758,158.8681,158.4826,158.8681,42516.0
2022-09-08 09:45:00,173.07,173.11,172.41,172.46,49913.0,158.8773,158.914,158.2714,158.3173,49913.0
2022-09-08 09:50:00,172.44,172.45,171.91,172.0,42021.0,158.299,158.3082,157.8124,157.8951,42021.0
2022-09-08 09:55:00,171.94,172.06,171.55,171.77,33512.0,157.84,157.9501,157.482,157.6839,33512.0
2022-09-08 10:00:00,171.79,171.79,171.18,171.32,34339.0,157.7023,157.7023,157.1423,157.2708,34339.0
2022-09-08 10:05:00,171.33,171.43,170.93,171.07,31862.0,157.28,157.3718,156.9128,157.0413,31862.0
2022-09-08 10:10:00,171.13,171.53,171.13,171.52,33522.0,157.0964,157.4636,157.0964,157.4544,33522.0
2022-09-08 10:15:00,171.49,171.84,171.39,171.79,38910.0,157.4269,157.7482,157.3351,157.7023,38910.0
2022-09-08 10:20:00,171.77,172.02,171.48,171.56,28248.0,157.6839,157.9134,157.4177,157.4911,28248.0
2022-09-08 10:25:00,171.57,171.92,171.56,171.85,17356.0,157.5003,157.8216,157.4911,157.7574,17356.0
2022-09-08 10:30:00,171.82,172.14,171.79,172.14,19938.0,157.7298,158.0236,157.7023,158.0236,19938.0
2022-09-08 10:35:00,172.13,172.3,172.07,172.21,17720.0,158.0144,158.1705,157.9593,158.0878,17720.0
2022-09-08 10:40:00,172.2,172.56,172.19,172.53,11812.0,158.0787,158.4091,158.0695,158.3816,11812.0
2022-09-08 10:45:00,172.56,172.6,172.3,172.43,21860.0,158.4091,158.4459,158.1705,158.2898,21860.0
2022-09-08 10:50:00,172.4,172.49,172.31,172.43,15326.0,158.2623,158.3449,158.1796,158.2898,15326.0
2022-09-08 10:55:00,172.41,172.61,172.36,172.61,20813.0,158.2714,158.455,158.2255,158.455,20813.0
2022-09-08 11:00:00,172.63,172.95,172.63,172.93,22726.0,158.4734,158.7672,158.4734,158.7488,22726.0
2022-09-08 11:05:00,172.94,173.35,172.94,173.3,19856.0,158.758,159.1344,158.758,159.0885,19856.0
2022-09-08 11:10:00,173.29,173.39,173.17,173.35,21752.0,159.0793,159.1711,158.9691,159.1344,21752.0
2022-09-08 11:15:00,173.36,173.4,173.21,173.27,30513.0,159.1435,159.1803,159.0058,159.0609,30513.0
2022-09-08 11:20:00,173.3,173.43,173.19,173.23,12194.0,159.0885,159.2078,158.9875,159.0242,12194.0
2022-09-08 11:25:00,173.24,173.27,173.02,173.04,19381.0,159.0334,159.0609,158.8314,158.8498,19381.0
2022-09-08 11:30:00,173.04,173.16,173.03,173.09,15682.0,158.8498,158.9599,158.8406,158.8957,15682.0
2022-09-08 11:35:00,173.0,173.0,172.51,172.51,14643.0,158.8131,158.8131,158.3632,158.3632,14643.0
2022-09-08 11:40:00,172.46,172.5,172.21,172.21,15815.0,158.3173,158.3541,158.0878,158.0878,15815.0
2022-09-08 11:45:00,172.21,172.35,172.17,172.3,18547.0,158.0878,158.2164,158.0511,158.1705,18547.0
2022-09-08 11:50:00,172.29,172.56,172.28,172.55,14472.0,158.1613,158.4091,158.1521,158.4,14472.0
2022-09-08 11:55:00,172.53,172.54,172.37,172.37,9085.0,158.3816,158.3908,158.2347,158.2347,9085.0
2022-09-08 12:00:00,172.32,172.32,171.59,171.59,19625.0,158.1888,158.1888,157.5187,157.5187,19625.0
2022-09-08 12:05:00,171.6,171.61,170.94,170.96,38936.0,157.5279,157.537,156.922,156.9403,38936.0
2022-09-08 12:10:00,170.97,171.0,170.65,170.75,40764.0,156.9495,156.9771,156.6558,156.7476,40764.0
2022-09-08 12:15:00,170.67,170.92,170.61,170.84,15420.0,156.6741,156.9036,156.6191,156.8302,15420.0
2022-09-08 12:20:00,170.86,170.91,170.56,170.83,17262.0,156.8485,156.8944,156.5732,156.821,17262.0
2022-09-08 12:25:00,170.79,171.02,170.76,170.99,9613.0,156.7843,156.9954,156.7567,156.9679,9613.0
2022-09-08 12:30:00,170.96,171.31,170.93,171.21,15159.0,156.9403,157.2616,156.9128,157.1698,15159.0
2022-09-08 12:35:00,171.25,171.39,171.17,171.33,14038.0,157.2066,157.3351,157.1331,157.28,14038.0
2022-09-08 12:40:00,171.24,171.7,171.24,171.7,13239.0,157.1974,157.6197,157.1974,157.6197,13239.0
2022-09-08 12:45:00,171.66,171.67,171.51,171.66,8900.0,157.5829,157.5921,157.4452,157.5829,8900.0
2022-09-08 12:50:00,171.69,171.8,171.61,171.75,9229.0,157.6105,157.7115,157.537,157.6656,9229.0
2022-09-08 12:55:00,171.74,171.91,171.73,171.77,6645.0,157.6564,157.8124,157.6472,157.6839,6645.0
2022-09-08 13:00:00,171.77,171.89,171.66,171.72,11049.0,157.6839,157.7941,157.5829,157.638,11049.0
2022-09-08 13:05:00,171.73,171.91,171.71,171.91,15486.0,157.6472,157.8124,157.6288,157.8124,15486.0
2022-09-08 13:10:00,171.97,172.44,171.96,172.43,16857.0,157.8675,158.299,157.8583,158.2898,16857.0
2022-09-08 13:15:00,172.43,172.49,172.28,172.34,10113.0,158.2898,158.3449,158.1521,158.2072,10113.0
2022-09-08 13:20:00,172.31,172.46,172.24,172.46,14353.0,158.1796,158.3173,158.1154,158.3173,14353.0
2022-09-08 13:25:00,172.47,172.59,172.41,172.46,26981.0,158.3265,158.4367,158.2714,158.3173,26981.0
2022-09-08 13:30:00,172.47,172.54,172.3,172.4,8624.0,158.3265,158.3908,158.1705,158.2623,8624.0
2022-09-08 13:35:00,172.38,172.61,172.36,172.42,12118.0,158.2439,158.455,158.2255,158.2806,12118.0
2022-09-08 13:40:00,172.43,172.59,172.4,172.58,8511.0,158.2898,158.4367,158.2623,158.4275,8511.0
2022-09-08 13:45:00,172.56,172.64,172.54,172.63,6026.0,158.4091,158.4826,158.3908,158.4734,6026.0
2022-09-08 13:50:00,172.64,172.65,172.4,172.48,7094.0,158.4826,158.4918,158.2623,158.3357,7094.0
2022-09-08 13:55:00,172.44,172.48,172.11,172.31,28272.0,158.299,158.3357,157.996,158.1796,28272.0
2022-09-08 14:00:00,172.35,172.67,172.35,172.67,11810.0,158.2164,158.5101,158.2164,158.5101,11810.0
2022-09-08 14:05:00,172.64,172.7,172.57,172.59,6585.0,158.4826,158.5377,158.4183,158.4367,6585.0
2022-09-08 14:10:00,172.61,172.66,172.51,172.51,10339.0,158.455,158.5009,158.3632,158.3632,10339.0
2022-09-08 14:15:00,172.49,172.68,172.44,172.64,12185.0,158.3449,158.5193,158.299,158.4826,12185.0
2022-09-08 14:20:00,172.63,172.65,172.53,172.6,5681.0,158.4734,158.4918,158.3816,158.4459,5681.0
2022-09-08 14:25:00,172.6,172.67,172.48,172.51,11065.0,158.4459,158.5101,158.3357,158.3632,11065.0
2022-09-08 14:30:00,172.53,172.79,172.52,172.77,9472.0,158.3816,158.6203,158.3724,158.6019,9472.0
2022-09-08 14:35:00,172.78,172.85,172.63,172.81,10441.0,158.6111,158.6754,158.4734,158.6386,10441.0
2022-09-08 14:40:00,172.8,172.82,172.33,172.49,23166.0,158.6295,158.6478,158.198,158.3449,23166.0
2022-09-08 14:45:00,172.51,172.54,172.19,172.26,10204.0,158.3632,158.3908,158.0695,158.1337,10204.0
2022-09-08 14:50:00,172.23,172.3,172.09,172.2,14248.0,158.1062,158.1705,157.9777,158.0787,14248.0
2022-09-08 14:55:00,172.15,172.19,171.86,171.89,13620.0,158.0328,158.0695,157.7665,157.7941,13620.0
2022-09-08 15:00:00,171.9,172.04,171.67,171.83,20010.0,157.8033,157.9318,157.5921,157.739,20010.0
2022-09-08 15:05:00,171.81,172.02,171.75,171.86,30932.0,157.7206,157.9134,157.6656,157.7665,30932.0
2022-09-08 15:10:00,171.84,172.11,171.74,172.11,20784.0,157.7482,157.996,157.6564,157.996,20784.0
2022-09-08 15:15:00,172.11,172.18,172.03,172.12,15217.0,157.996,158.0603,157.9226,158.0052,15217.0
2022-09-08 15:20:00,172.14,172.21,172.09,172.15,14939.0,158.0236,158.0878,157.9777,158.0328,14939.0
2022-09-08 15:25:00,172.15,172.17,171.97,172.0,14017.0,158.0328,158.0511,157.8675,157.8951,14017.0
2022-09-08 15:30:00,171.99,172.07,171.81,171.89,18303.0,157.8859,157.9593,157.7206,157.7941,18303.0
2022-09-08 15:35:00,171.89,171.95,171.8,171.94,18042.0,157.7941,157.8492,157.7115,157.84,18042.0
2022-09-08 15:40:00,171.92,172.07,171.87,171.94,37343.0,157.8216,157.9593,157.7757,157.84,37343.0
2022-09-08 15:45:00,171.93,172.2,171.91,172.05,30563.0,157.8308,158.0787,157.8124,157.941,30563.0
2022-09-08 15:50:00,172.08,172.55,172.06,172.53,70480.0,157.9685,158.4,157.9501,158.3816,70480.0
2022-09-08 15:55:00,172.52,172.72,172.46,172.7,182062.0,158.3724,158.556,158.3173,158.5377,182062.0
2022-09-09 09:30:00,172.65,172.85,171.67,171.74,74093.0,158.4918,158.6754,157.5921,157.6564,74093.0
2022-09-09 09:35:00,171.74,172.18,171.7,172.07,20946.0,157.6564,158.0603,157.6197,157.9593,20946.0
2022-09-09 09:40:00,172.1,172.22,171.95,172.13,15357.0,157.9869,158.097,157.8492,158.0144,15357.0
2022-09-09 09:45:00,172.01,172.23,171.85,172.14,35001.0,157.9042,158.1062,157.7574,158.0236,35001.0
2022-09-09 09:50:00,172.13,172.21,171.95,172.12,17025.0,158.0144,158.0878,157.8492,158.0052,17025.0
2022-09-09 09:55:00,172.12,172.51,171.95,172.48,9680.0,158.0052,158.3632,157.8492,158.3357,9680.0
2022-09-09 10:00:00,172.52,172.76,172.42,172.73,16015.0,158.3724,158.5927,158.2806,158.5652,16015.0
2022-09-09 10:05:00,172.73,172.8,172.63,172.73,14208.0,158.5652,158.6295,158.4734,158.5652,14208.0
2022-09-09 10:10:00,172.71,172.73,172.57,172.66,15757.0,158.5468,158.5652,158.4183,158.5009,15757.0
2022-09-09 10:15:00,172.7,172.91,172.6,172.66,19430.0,158.5377,158.7304,158.4459,158.5009,19430.0
2022-09-09 10:20:00,172.68,172.91,172.57,172.83,10386.0,158.5193,158.7304,158.4183,158.657,10386.0
2022-09-09 10:25:00,172.81,173.04,172.77,173.0,15741.0,158.6386,158.8498,158.6019,158.8131,15741.0
2022-09-09 10:30:00,173.05,173.27,173.05,173.2,13816.0,158.859,159.0609,158.859,158.9967,13816.0
2022-09-09 10:35:00,173.21,173.21,173.05,173.18,10943.0,159.0058,159.0058,158.859,158.9783,10943.0
2022-09-09 10:40:00,173.24,173.4,173.23,173.3,8166.0,159.0334,159.1803,159.0242,159.0885,8166.0
2022-09-09 10:45:00,173.28,173.33,173.11,173.26,7062.0,159.0701,159.116,158.914,159.0517,7062.0
2022-09-09 10:50:00,173.25,173.28,173.16,173.2,8918.0,159.0426,159.0701,158.9599,158.9967,8918.0
2022-09-09 10:55:00,173.19,173.35,173.17,173.35,9623.0,158.9875,159.1344,158.9691,159.1344,9623.0
2022-09-09 11:00:00,173.37,173.48,173.17,173.26,13570.0,159.1527,159.2537,158.9691,159.0517,13570.0
2022-09-09 11:05:00,173.25,173.37,173.02,173.06,13776.0,159.0426,159.1527,158.8314,158.8681,13776.0
2022-09-09 11:10:00,173.07,173.18,173.06,173.11,12934.0,158.8773,158.9783,158.8681,158.914,12934.0
2022-09-09 11:15:00,173.15,173.24,172.97,172.98,14888.0,158.9508,159.0334,158.7855,158.7947,14888.0
2022-09-09 11:20:00,173.05,173.05,172.85,172.93,36478.0,158.859,158.859,158.6754,158.7488,36478.0
2022-09-09 11:25:00,172.95,173.0,172.88,173.0,12367.0,158.7672,158.8131,158.7029,158.8131,12367.0
2022-09-09 11:30:00,173.0,173.22,172.9,173.12,15447.0,158.8131,159.015,158.7213,158.9232,15447.0
2022-09-09 11:35:00,173.1,173.24,173.08,173.24,7280.0,158.9049,159.0334,158.8865,159.0334,7280.0
2022-09-09 11:40:00,173.22,173.25,173.1,173.17,12873.0,159.015,159.0426,158.9049,158.9691,12873.0
2022-09-09 11:45:00,173.17,173.5,173.17,173.21,29948.0,158.9691,159.2721,158.9691,159.0058,29948.0
2022-09-09 11:50:00,173.2,173.2,172.99,173.1,14055.0,158.9967,158.9967,158.8039,158.9049,14055.0
2022-09-09 11:55:00,173.11,173.17,173.0,173.01,10010.0,158.914,158.9691,158.8131,158.8222,10010.0
2022-09-09 12:00:00,173.02,173.05,172.61,172.62,16988.0,158.8314,158.859,158.455,158.4642,16988.0
2022-09-09 12:05:00,172.62,172.79,172.62,172.77,13785.0,158.4642,158.6203,158.4642,158.6019,13785.0
2022-09-09 12:10:00,172.8,172.97,172.8,172.89,8871.0,158.6295,158.7855,158.6295,158.7121,8871.0
2022-09-09 12:15:00,172.87,172.88,172.72,172.84,10362.0,158.6937,158.7029,158.556,158.6662,10362.0
2022-09-09 12:20:00,172.82,172.82,172.52,172.59,6559.0,158.6478,158.6478,158.3724,158.4367,6559.0
2022-09-09 12:25:00,172.59,172.73,172.59,172.69,13189.0,158.4367,158.5652,158.4367,158.5285,13189.0
2022-09-09 12:30:00,172.69,172.82,172.59,172.78,11934.0,158.5285,158.6478,158.4367,158.6111,11934.0
2022-09-09 12:35:00,172.78,172.92,172.71,172.73,8394.0,158.6111,158.7396,158.5468,158.5652,8394.0
2022-09-09 12:40:00,172.71,172.92,172.69,172.77,20220.0,158.5468,158.7396,158.5285,158.6019,20220.0
2022-09-09 12:45:00,172.77,172.95,172.64,172.94,7722.0,158.6019,158.7672,158.4826,158.758,7722.0
2022-09-09 12:50:00,172.92,173.01,172.9,172.97,8824.0,158.7396,158.8222,158.7213,158.7855,8824.0
2022-09-09 12:55:00,172.95,173.05,172.95,173.05,10046.0,158.7672,158.859,158.7672,158.859,10046.0
2022-09-09 13:00:00,173.06,173.07,172.81,172.94,8278.0,158.8681,158.8773,158.6386,158.758,8278.0
2022-09-09 13:05:00,172.94,173.13,172.94,173.12,6935.0,158.758,158.9324,158.758,158.9232,6935.0
2022-09-09 13:10:00,173.13,173.25,173.1,173.23,16714.0,158.9324,159.0426,158.9049,159.0242,16714.0
2022-09-09 13:15:00,173.23,173.36,173.21,173.3,6702.0,159.0242,159.1435,159.0058,159.0885,6702.0
2022-09-09 13:20:00,173.3,173.33,173.19,173.3,10993.0,159.0885,159.116,158.9875,159.0885,10993.0
2022-09-09 13:25:00,173.27,173.36,173.19,173.21,13268.0,159.0609,159.1435,158.9875,159.0058,13268.0
2022-09-09 13:30:00,173.22,173.33,173.22,173.3,11204.0,159.015,159.116,159.015,159.0885,11204.0
2022-09-09 13:35:00,173.29,173.43,173.29,173.43,6575.0,159.0793,159.2078,159.0793,159.2078,6575.0
2022-09-09 13:40:00,173.38,173.4,173.31,173.33,11274.0,159.1619,159.1803,159.0976,159.116,11274.0
2022-09-09 13:45:00,173.33,173.45,173.26,173.43,18417.0,159.116,159.2262,159.0517,159.2078,18417.0
2022-09-09 13:50:00,173.44,173.44,173.26,173.44,13967.0,159.217,159.217,159.0517,159.217,13967.0
2022-09-09 13:55:00,173.43,173.43,173.3,173.36,9355.0,159.2078,159.2078,159.0885,159.1435,9355.0
2022-09-09 14:00:00,173.37,173.4,173.21,173.27,16234.0,159.1527,159.1803,159.0058,159.0609,16234.0
2022-09-09 14:05:00,173.26,173.39,173.24,173.31,8874.0,159.0517,159.1711,159.0334,159.0976,8874.0
2022-09-09 14:10:00,173.3,173.43,173.22,173.43,15939.0,159.0885,159.2078,159.015,159.2078,15939.0
2022-09-09 14:15:00,173.42,173.44,173.32,173.4,14307.0,159.1986,159.217,159.1068,159.1803,14307.0
2022-09-09 14:20:00,173.39,173.5,173.38,173.49,9092.0,159.1711,159.2721,159.1619,159.2629,9092.0
2022-09-09 14:25:00,173.47,173.67,173.47,173.67,16244.0,159.2445,159.4281,159.2445,159.4281,16244.0
2022-09-09 14:30:00,173.67,174.23,173.66,174.22,75548.0,159.4281,159.9422,159.4189,159.933,75548.0
2022-09-09 14:35:00,174.23,174.48,174.15,174.4,41389.0,159.9422,160.1717,159.8688,160.0982,41389.0
2022-09-09 14:40:00,174.41,174.55,174.4,174.46,35752.0,160.1074,160.2359,160.0982,160.1533,35752.0
2022-09-09 14:45:00,174.46,174.51,174.38,174.49,22935.0,160.1533,160.1992,160.0799,160.1809,22935.0
2022-09-09 14:50:00,174.5,174.55,174.38,174.5,36617.0,160.19,160.2359,160.0799,160.19,36617.0
2022-09-09 14:55:00,174.49,174.49,174.08,174.1,17145.0,160.1809,160.1809,159.8045,159.8229,17145.0
2022-09-09 15:00:00,174.1,174.14,174.0,174.12,14891.0,159.8229,159.8596,159.7311,159.8412,14891.0
2022-09-09 15:05:00,174.13,174.16,173.94,173.95,21500.0,159.8504,159.8779,159.676,159.6852,21500.0
2022-09-09 15:10:00,173.94,174.04,173.81,173.97,23716.0,159.676,159.7678,159.5566,159.7035,23716.0
2022-09-09 15:15:00,173.98,173.98,173.75,173.86,20853.0,159.7127,159.7127,159.5016,159.6025,20853.0
2022-09-09 15:20:00,173.86,173.89,173.65,173.68,22959.0,159.6025,159.6301,159.4098,159.4373,22959.0
2022-09-09 15:25:00,173.69,173.79,173.61,173.63,27842.0,159.4465,159.5383,159.373,159.3914,27842.0
2022-09-09 15:30:00,173.6,173.65,173.49,173.61,39837.0,159.3639,159.4098,159.2629,159.373,39837.0
2022-09-09 15:35:00,173.58,173.67,173.49,173.56,37268.0,159.3455,159.4281,159.2629,159.3271,37268.0
2022-09-09 15:40:00,173.56,173.75,173.55,173.73,33767.0,159.3271,159.5016,159.318,159.4832,33767.0
2022-09-09 15:45:00,173.72,173.72,173.54,173.63,41206.0,159.474,159.474,159.3088,159.3914,41206.0
2022-09-09 15:50:00,173.63,173.64,173.33,173.38,70237.0,159.3914,159.4006,159.116,159.1619,70237.0
2022-09-09 15:55:00,173.38,173.38,173.1,173.21,168937.0,159.1619,159.1619,158.9049,159.0058,168937.0
2022-09-12 09:30:00,173.48,173.61,172.75,173.25,132514.0,159.2537,159.373,158.5836,159.0426,132514.0
2022-09-12 09:35:00,173.27,173.6,173.22,173.38,40640.0,159.0609,159.3639,159.015,159.1619,40640.0
2022-09-12 09:40:00,173.39,174.18,173.37,173.87,87013.0,159.1711,159.8963,159.1527,159.6117,87013.0
2022-09-12 09:45:00,173.85,173.92,173.45,173.51,37627.0,159.5934,159.6576,159.2262,159.2812,37627.0
2022-09-12 09:50:00,173.51,173.56,173.13,173.16,21422.0,159.2812,159.3271,158.9324,158.9599,21422.0
2022-09-12 09:55:00,173.11,173.21,172.98,173.18,27681.0,158.914,159.0058,158.7947,158.9783,27681.0
2022-09-12 10:00:00,173.19,173.24,172.84,172.87,31042.0,158.9875,159.0334,158.6662,158.6937,31042.0
2022-09-12 10:05:00,172.89,173.17,172.85,173.05,34958.0,158.7121,158.9691,158.6754,158.859,34958.0
2022-09-12 10:10:00,173.03,173.65,172.93,173.54,43611.0,158.8406,159.4098,158.7488,159.3088,43611.0
2022-09-12 10:15:00,173.52,173.63,173.32,173.6,45488.0,159.2904,159.3914,159.1068,159.3639,45488.0
2022-09-12 10:20:00,173.61,173.82,173.61,173.66,35104.0,159.373,159.5658,159.373,159.4189,35104.0
2022-09-12 10:25:00,173.64,173.82,173.63,173.67,20475.0,159.4006,159.5658,159.3914,159.4281,20475.0
2022-09-12 10:30:00,173.67,173.74,173.41,173.64,40842.0,159.4281,159.4924,159.1894,159.4006,40842.0
2022-09-12 10:35:00,173.66,173.69,173.41,173.69,48214.0,159.4189,159.4465,159.1894,159.4465,48214.0
2022-09-12 10:40:00,173.7,174.08,173.69,173.9,20532.0,159.4557,159.8045,159.4465,159.6393,20532.0
2022-09-12 10:45:00,173.9,173.97,173.71,173.96,19390.0,159.6393,159.7035,159.4648,159.6943,19390.0
2022-09-12 10:50:00,173.97,174.08,173.92,174.08,25558.0,159.7035,159.8045,159.6576,159.8045,25558.0
2022-09-12 10:55:00,174.09,174.16,173.96,174.16,25994.0,159.8137,159.8779,159.6943,159.8779,25994.0
2022-09-12 11:00:00,174.15,174.44,174.15,174.4,18003.0,159.8688,160.135,159.8688,160.0982,18003.0
2022-09-12 11:05:00,174.39,174.44,174.28,174.35,20993.0,160.0891,160.135,159.9881,160.0523,20993.0
2022-09-12 11:10:00,174.35,174.42,174.08,174.18,20237.0,160.0523,160.1166,159.8045,159.8963,20237.0
2022-09-12 11:15:00,174.15,174.26,174.05,174.08,15041.0,159.8688,159.9697,159.777,159.8045,15041.0
2022-09-12 11:20:00,174.08,174.4,174.03,174.33,21205.0,159.8045,160.0982,159.7586,160.034,21205.0
2022-09-12 11:25:00,174.31,174.35,174.23,174.29,13053.0,160.0156,160.0523,159.9422,159.9973,13053.0
2022-09-12 11:30:00,174.27,174.42,174.21,174.4,18777.0,159.9789,160.1166,159.9238,160.0982,18777.0
2022-09-12 11:35:00,174.4,174.44,173.96,173.97,28532.0,160.0982,160.135,159.6943,159.7035,28532.0
2022-09-12 11:40:00,174.0,174.01,173.81,173.9,21317.0,159.7311,159.7402,159.5566,159.6393,21317.0
2022-09-12 11:45:00,173.92,173.92,173.73,173.86,18733.0,159.6576,159.6576,159.4832,159.6025,18733.0
2022-09-12 11:50:00,173.87,173.88,173.64,173.75,20633.0,159.6117,159.6209,159.4006,159.5016,20633.0
2022-09-12 11:55:00,173.74,173.82,173.47,173.67,24643.0,159.4924,159.5658,159.2445,159.4281,24643.0
2022-09-12 12:00:00,173.67,173.73,173.47,173.56,11931.0,159.4281,159.4832,159.2445,159.3271,11931.0
2022-09-12 12:05:00,173.55,173.71,173.42,173.5,22608.0,159.318,159.4648,159.1986,159.2721,22608.0
2022-09-12 12:10:00,173.47,173.68,173.38,173.59,16944.0,159.2445,159.4373,159.1619,159.3547,16944.0
2022-09-12 12:15:00,173.61,173.62,173.37,173.5,16900.0,159.373,159.3822,159.1527,159.2721,16900.0
2022-09-12 12:20:00,173.48,173.81,173.48,173.72,23289.0,159.2537,159.5566,159.2537,159.474,23289.0
2022-09-12 12:25:00,173.71,173.73,173.56,173.66,15730.0,159.4648,159.4832,159.3271,159.4189,15730.0
2022-09-12 12:30:00,173.69,173.84,173.63,173.79,14015.0,159.4465,159.5842,159.3914,159.5383,14015.0
2022-09-12 12:35:00,173.81,173.85,173.64,173.77,18080.0,159.5566,159.5934,159.4006,159.5199,18080.0
2022-09-12 12:40:00,173.78,173.92,173.78,173.92,13869.0,159.5291,159.6576,159.5291,159.6576,13869.0
2022-09-12 12:45:00,173.93,174.01,173.82,173.96,21072.0,159.6668,159.7402,159.5658,159.6943,21072.0
2022-09-12 12:50:00,173.95,174.04,173.86,174.0,10401.0,159.6852,159.7678,159.6025,159.7311,10401.0
2022-09-12 12:55:00,173.98,173.99,173.88,173.95,11599.0,159.7127,159.7219,159.6209,159.6852,11599.0
2022-09-12 13:00:00,173.95,173.98,173.63,173.76,19197.0,159.6852,159.7127,159.3914,159.5107,19197.0
2022-09-12 13:05:00,173.74,173.99,173.72,173.99,13567.0,159.4924,159.7219,159.474,159.7219,13567.0
2022-09-12 13:10:00,173.97,174.11,173.91,174.07,12183.0,159.7035,159.832,159.6484,159.7953,12183.0
2022-09-12 13:15:00,174.07,174.2,174.06,174.14,11356.0,159.7953,159.9147,159.7861,159.8596,11356.0
2022-09-12 13:20:00,174.15,174.17,174.05,174.06,11412.0,159.8688,159.8871,159.777,159.7861,11412.0
2022-09-12 13:25:00,174.05,174.24,174.05,174.24,12319.0,159.777,159.9514,159.777,159.9514,12319.0
2022-09-12 13:30:00,174.24,174.29,174.05,174.08,12947.0,159.9514,159.9973,159.777,159.8045,12947.0
2022-09-12 13:35:00,174.08,174.08,173.93,173.95,18345.0,159.8045,159.8045,159.6668,159.6852,18345.0
2022-09-12 13:40:00,173.96,174.0,173.92,173.97,16420.0,159.6943,159.7311,159.6576,159.7035,16420.0
2022-09-12 13:45:00,173.97,174.04,173.94,174.0,17694.0,159.7035,159.7678,159.676,159.7311,17694.0
2022-09-12 13:50:00,174.0,174.06,173.91,173.94,16346.0,159.7311,159.7861,159.6484,159.676,16346.0
2022-09-12 13:55:00,173.93,174.03,173.89,173.89,13953.0,159.6668,159.7586,159.6301,159.6301,13953.0
2022-09-12 14:00:00,173.88,173.88,173.65,173.71,17148.0,159.6209,159.6209,159.4098,159.4648,17148.0
2022-09-12 14:05:00,173.68,173.91,173.68,173.82,11571.0,159.4373,159.6484,159.4373,159.5658,11571.0
2022-09-12 14:10:00,173.8,173.85,173.79,173.82,18366.0,159.5475,159.5934,159.5383,159.5658,18366.0
2022-09-12 14:15:00,173.82,173.96,173.64,173.69,18389.0,159.5658,159.6943,159.4006,159.4465,18389.0
2022-09-12 14:20:00,173.69,173.76,173.53,173.68,23508.0,159.4465,159.5107,159.2996,159.4373,23508.0
2022-09-12 14:25:00,173.67,173.72,173.49,173.51,19523.0,159.4281,159.474,159.2629,159.2812,19523.0
2022-09-12 14:30:00,173.51,173.63,173.45,173.51,16648.0,159.2812,159.3914,159.2262,159.2812,16648.0
2022-09-12 14:35:00,173.52,173.69,173.49,173.67,15468.0,159.2904,159.4465,159.2629,159.4281,15468.0
2022-09-12 14:40:00,173.69,173.75,173.62,173.74,13429.0,159.4465,159.5016,159.3822,159.4924,13429.0
2022-09-12 14:45:00,173.72,173.85,173.71,173.76,13199.0,159.474,159.5934,159.4648,159.5107,13199.0
2022-09-12 14:50:00,173.76,173.79,173.63,173.64,14218.0,159.5107,159.5383,159.3914,159.4006,14218.0
2022-09-12 14:55:00,173.64,173.81,173.64,173.78,21399.0,159.4006,159.5566,159.4006,159.5291,21399.0
2022-09-12 15:00:00,173.76,173.79,173.7,173.75,17756.0,159.5107,159.5383,159.4557,159.5016,17756.0
2022-09-12 15:05:00,173.72,173.89,173.72,173.87,15917.0,159.474,159.6301,159.474,159.6117,15917.0
2022-09-12 15:10:00,173.86,173.9,173.68,173.87,18336.0,159.6025,159.6393,159.4373,159.6117,18336.0
2022-09-12 15:15:00,173.86,173.86,173.74,173.82,22522.0,159.6025,159.6025,159.4924,159.5658,22522.0
2022-09-12 15:20:00,173.81,173.87,173.67,173.67,17859.0,159.5566,159.6117,159.4281,159.4281,17859.0
2022-09-12 15:25:00,173.66,173.66,173.46,173.46,24056.0,159.4189,159.4189,159.2353,159.2353,24056.0
2022-09-12 15:30:00,173.47,173.61,173.45,173.6,32202.0,159.2445,159.373,159.2262,159.3639,32202.0
2022-09-12 15:35:00,173.59,173.82,173.53,173.79,33386.0,159.3547,159.5658,159.2996,159.5383,33386.0
2022-09-12 15:40:00,173.8,173.99,173.71,173.97,30951.0,159.5475,159.7219,159.4648,159.7035,30951.0
2022-09-12 15:45:00,173.97,174.16,173.86,174.01,44717.0,159.7035,159.8779,159.6025,159.7402,44717.0
2022-09-12 15:50:00,173.99,174.15,173.6,173.67,88922.0,159.7219,159.8688,159.3639,159.4281,88922.0
2022-09-12 15:55:00,173.66,173.95,173.62,173.93,228160.0,159.4189,159.6852,159.3822,159.6668,228160.0
2022-09-13 09:30:00,172.76,172.83,172.06,172.21,135376.0,158.5927,158.657,157.9501,158.0878,135376.0
2022-09-13 09:35:00,172.18,172.3,171.64,171.85,76523.0,158.0603,158.1705,157.5646,157.7574,76523.0
2022-09-13 09:40:00,171.89,172.2,171.88,172.03,35831.0,157.7941,158.0787,157.7849,157.9226,35831.0
2022-09-13 09:45:00,172.0,172.03,171.67,171.81,35499.0,157.8951,157.9226,157.5921,157.7206,35499.0
2022-09-13 09:50:00,171.84,171.85,171.5,171.5,32740.0,157.7482,157.7574,157.4361,157.4361,32740.0
2022-09-13 09:55:00,171.49,171.49,171.02,171.03,35387.0,157.4269,157.4269,156.9954,157.0046,35387.0
2022-09-13 10:00:00,171.0,171.01,170.48,170.51,52149.0,156.9771,156.9862,156.4997,156.5273,52149.0
2022-09-13 10:05:00,170.53,170.77,170.42,170.58,32762.0,156.5456,156.7659,156.4446,156.5915,32762.0
2022-09-13 10:10:00,170.62,170.66,170.41,170.5,36946.0,156.6282,156.6649,156.4355,156.5181,36946.0
2022-09-13 10:15:00,170.49,171.0,170.44,170.98,27194.0,156.5089,156.9771,156.463,156.9587,27194.0
2022-09-13 10:20:00,171.01,171.24,170.93,171.1,34729.0,156.9862,157.1974,156.9128,157.0689,34729.0
2022-09-13 10:25:00,171.11,171.23,170.97,171.05,17169.0,157.078,157.1882,156.9495,157.023,17169.0
2022-09-13 10:30:00,171.05,171.22,170.8,170.92,28364.0,157.023,157.179,156.7935,156.9036,28364.0
2022-09-13 10:35:00,170.95,171.15,170.87,171.1,22451.0,156.9312,157.1148,156.8577,157.0689,22451.0
2022-09-13 10:40:00,171.14,171.42,171.04,171.4,18610.0,157.1056,157.3626,157.0138,157.3443,18610.0
2022-09-13 10:45:00,171.41,171.57,171.32,171.32,29287.0,157.3534,157.5003,157.2708,157.2708,29287.0
2022-09-13 10:50:00,171.31,171.38,171.03,171.03,19863.0,157.2616,157.3259,157.0046,157.0046,19863.0
2022-09-13 10:55:00,171.03,171.04,170.63,170.66,24215.0,157.0046,157.0138,156.6374,156.6649,24215.0
2022-09-13 11:00:00,170.63,170.74,170.57,170.71,22229.0,156.6374,156.7384,156.5823,156.7108,22229.0
2022-09-13 11:05:00,170.72,170.77,170.52,170.77,20067.0,156.72,156.7659,156.5364,156.7659,20067.0
2022-09-13 11:10:00,170.75,170.77,170.48,170.5,12605.0,156.7476,156.7659,156.4997,156.5181,12605.0
2022-09-13 11:15:00,170.51,170.69,170.37,170.37,22072.0,156.5273,156.6925,156.3987,156.3987,22072.0
2022-09-13 11:20:00,170.34,170.44,170.17,170.25,21958.0,156.3712,156.463,156.2151,156.2886,21958.0
2022-09-13 11:25:00,170.23,170.3,170.04,170.17,18378.0,156.2702,156.3345,156.0958,156.2151,18378.0
2022-09-13 11:30:00,170.15,170.15,169.93,170.12,23234.0,156.1968,156.1968,155.9948,156.1692,23234.0
2022-09-13 11:35:00,170.12,170.21,169.98,170.16,15159.0,156.1692,156.2519,156.0407,156.206,15159.0
2022-09-13 11:40:00,170.15,170.35,170.07,170.33,17789.0,156.1968,156.3804,156.1233,156.362,17789.0
2022-09-13 11:45:00,170.32,170.44,170.23,170.44,22340.0,156.3528,156.463,156.2702,156.463,22340.0
2022-09-13 11:50:00,170.43,170.54,170.15,170.15,24388.0,156.4538,156.5548,156.1968,156.1968,24388.0
2022-09-13 11:55:00,170.15,170.18,169.84,169.93,19991.0,156.1968,156.2243,155.9122,155.9948,19991.0
2022-09-13 12:00:00,169.95,170.2,169.92,170.11,11352.0,156.0132,156.2427,155.9856,156.1601,11352.0
2022-09-13 12:05:00,170.15,170.36,170.02,170.34,17249.0,156.1968,156.3896,156.0774,156.3712,17249.0
2022-09-13 12:10:00,170.33,170.39,170.18,170.28,15426.0,156.362,156.4171,156.2243,156.3161,15426.0
2022-09-13 12:15:00,170.29,170.4,170.21,170.34,15318.0,156.3253,156.4263,156.2519,156.3712,15318.0
2022-09-13 12:20:00,170.38,170.43,170.28,170.28,14872.0,156.4079,156.4538,156.3161,156.3161,14872.0
2022-09-13 12:25:00,170.24,170.25,170.07,170.11,25153.0,156.2794,156.2886,156.1233,156.1601,25153.0
2022-09-13 12:30:00,170.06,170.22,170.0,170.22,16235.0,156.1142,156.261,156.0591,156.261,16235.0
2022-09-13 12:35:00,170.25,170.43,170.25,170.4,15032.0,156.2886,156.4538,156.2886,156.4263,15032.0
2022-09-13 12:40:00,170.38,170.38,170.17,170.2,15356.0,156.4079,156.4079,156.2151,156.2427,15356.0
2022-09-13 12:45:00,170.22,170.27,169.99,170.26,11708.0,156.261,156.3069,156.0499,156.2978,11708.0
2022-09-13 12:50:00,170.26,170.29,170.12,170.16,14945.0,156.2978,156.3253,156.1692,156.206,14945.0
2022-09-13 12:55:00,170.19,170.21,170.05,170.17,18498.0,156.2335,156.2519,156.105,156.2151,18498.0
2022-09-13 13:00:00,170.18,170.35,170.07,170.25,18735.0,156.2243,156.3804,156.1233,156.2886,18735.0
2022-09-13 13:05:00,170.27,170.47,170.23,170.26,17599.0,156.3069,156.4905,156.2702,156.2978,17599.0
2022-09-13 13:10:00,170.26,170.35,170.14,170.32,16935.0,156.2978,156.3804,156.1876,156.3528,16935.0
2022-09-13 13:15:00,170.33,170.38,170.12,170.13,13295.0,156.362,156.4079,156.1692,156.1784,13295.0
2022-09-13 13:20:00,170.13,170.39,170.02,170.27,15316.0,156.1784,156.4171,156.0774,156.3069,15316.0
2022-09-13 13:25:00,170.27,170.29,170.15,170.15,9899.0,156.3069,156.3253,156.1968,156.1968,9899.0
2022-09-13 13:30:00,170.15,170.22,169.93,170.0,20449.0,156.1968,156.261,155.9948,156.0591,20449.0
2022-09-13 13:35:00,170.01,170.04,169.71,169.86,33318.0,156.0683,156.0958,155.7929,155.9306,33318.0
2022-09-13 13:40:00,169.86,169.92,169.72,169.9,18634.0,155.9306,155.9856,155.802,155.9673,18634.0
2022-09-13 13:45:00,169.9,170.0,169.71,169.8,23978.0,155.9673,156.0591,155.7929,155.8755,23978.0
2022-09-13 13:50:00,169.82,169.82,169.57,169.61,21902.0,155.8938,155.8938,155.6643,155.7011,21902.0
2022-09-13 13:55:00,169.61,169.75,169.56,169.57,14115.0,155.7011,155.8296,155.6552,155.6643,14115.0
2022-09-13 14:00:00,169.57,169.59,169.13,169.21,19663.0,155.6643,155.6827,155.2604,155.3339,19663.0
2022-09-13 14:05:00,169.21,169.28,168.94,168.94,23362.0,155.3339,155.3981,155.086,155.086,23362.0
2022-09-13 14:10:00,168.94,169.16,168.93,169.13,18581.0,155.086,155.288,155.0768,155.2604,18581.0
2022-09-13 14:15:00,169.11,169.36,169.07,169.36,20950.0,155.2421,155.4716,155.2053,155.4716,20950.0
2022-09-13 14:20:00,169.36,169.45,169.19,169.2,19895.0,155.4716,155.5542,155.3155,155.3247,19895.0
2022-09-13 14:25:00,169.19,169.23,168.98,168.99,23546.0,155.3155,155.3522,155.1227,155.1319,23546.0
2022-09-13 14:30:00,169.0,169.07,168.95,168.98,19899.0,155.1411,155.2053,155.0952,155.1227,19899.0
2022-09-13 14:35:00,168.96,169.03,168.9,168.92,16455.0,155.1044,155.1686,155.0493,155.0676,16455.0
2022-09-13 14:40:00,168.92,168.98,168.76,168.77,22694.0,155.0676,155.1227,154.9208,154.9299,22694.0
2022-09-13 14:45:00,168.75,168.92,168.61,168.62,16523.0,154.9116,155.0676,154.7831,154.7922,16523.0
2022-09-13 14:50:00,168.63,168.68,168.44,168.46,14453.0,154.8014,154.8473,154.627,154.6454,14453.0
2022-09-13 14:55:00,168.47,168.63,168.25,168.4,24179.0,154.6545,154.8014,154.4526,154.5903,24179.0
2022-09-13 15:00:00,168.39,168.47,168.25,168.25,19407.0,154.5811,154.6545,154.4526,154.4526,19407.0
2022-09-13 15:05:00,168.26,168.3,168.09,168.09,30983.0,154.4618,154.4985,154.3057,154.3057,30983.0
2022-09-13 15:10:00,168.1,168.16,167.92,168.16,58029.0,154.3149,154.37,154.1496,154.37,58029.0
2022-09-13 15:15:00,168.15,168.31,168.04,168.13,39621.0,154.3608,154.5077,154.2598,154.3424,39621.0
2022-09-13 15:20:00,168.11,168.23,167.97,168.04,40212.0,154.3241,154.4342,154.1955,154.2598,40212.0
2022-09-13 15:25:00,168.05,168.2,167.93,167.95,45244.0,154.269,154.4067,154.1588,154.1772,45244.0
2022-09-13 15:30:00,167.95,167.97,167.37,167.47,68255.0,154.1772,154.1955,153.6447,153.7365,68255.0
2022-09-13 15:35:00,167.49,167.62,167.1,167.56,71306.0,153.7549,153.8742,153.3969,153.8192,71306.0
2022-09-13 15:40:00,167.57,167.57,167.18,167.31,59000.0,153.8283,153.8283,153.4703,153.5897,59000.0
2022-09-13 15:45:00,167.28,167.33,166.95,167.28,114992.0,153.5621,153.608,153.2592,153.5621,114992.0
2022-09-13 15:50:00,167.28,167.57,167.27,167.56,145468.0,153.5621,153.8283,153.5529,153.8192,145468.0
2022-09-13 15:55:00,167.53,167.69,167.23,167.42,342895.0,153.7916,153.9385,153.5162,153.6906,342895.0
2022-09-14 09:30:00,168.07,168.32,167.63,167.63,164504.0,154.2873,154.5168,153.8834,153.8834,164504.0
2022-09-14 09:35:00,167.67,168.02,167.64,167.92,30086.0,153.9201,154.2414,153.8926,154.1496,30086.0
2022-09-14 09:40:00,167.89,168.49,167.88,168.31,48574.0,154.1221,154.6729,154.1129,154.5077,48574.0
2022-09-14 09:45:00,168.33,168.56,168.28,168.41,36572.0,154.526,154.7372,154.4801,154.5995,36572.0
2022-09-14 09:50:00,168.39,168.56,168.28,168.43,35148.0,154.5811,154.7372,154.4801,154.6178,35148.0
2022-09-14 09:55:00,168.44,168.72,168.29,168.4,44142.0,154.627,154.884,154.4893,154.5903,44142.0
2022-09-14 10:00:00,168.4,168.41,167.89,167.93,37816.0,154.5903,154.5995,154.1221,154.1588,37816.0
2022-09-14 10:05:00,167.91,168.35,167.86,168.35,43866.0,154.1405,154.5444,154.0946,154.5444,43866.0
2022-09-14 10:10:00,168.36,168.64,168.36,168.48,47666.0,154.5536,154.8106,154.5536,154.6637,47666.0
2022-09-14 10:15:00,168.48,168.66,168.33,168.42,25920.0,154.6637,154.829,154.526,154.6086,25920.0
2022-09-14 10:20:00,168.45,168.45,168.11,168.22,26015.0,154.6362,154.6362,154.3241,154.425,26015.0
2022-09-14 10:25:00,168.21,168.23,168.04,168.04,32814.0,154.4159,154.4342,154.2598,154.2598,32814.0
2022-09-14 10:30:00,168.07,168.77,168.05,168.62,39277.0,154.2873,154.9299,154.269,154.7922,39277.0
2022-09-14 10:35:00,168.62,168.76,168.45,168.72,21282.0,154.7922,154.9208,154.6362,154.884,21282.0
2022-09-14 10:40:00,168.74,168.84,168.65,168.72,21705.0,154.9024,154.9942,154.8198,154.884,21705.0
2022-09-14 10:45:00,168.74,168.74,168.3,168.33,19721.0,154.9024,154.9024,154.4985,154.526,19721.0
2022-09-14 10:50:00,168.35,168.63,168.35,168.6,33114.0,154.5444,154.8014,154.5444,154.7739,33114.0
2022-09-14 10:55:00,168.58,168.69,168.43,168.47,25596.0,154.7555,154.8565,154.6178,154.6545,25596.0
2022-09-14 11:00:00,168.44,168.44,168.3,168.44,22807.0,154.627,154.627,154.4985,154.627,22807.0
2022-09-14 11:05:00,168.44,168.68,168.4,168.44,19433.0,154.627,154.8473,154.5903,154.627,19433.0
2022-09-14 11:10:00,168.4,168.49,168.16,168.18,18708.0,154.5903,154.6729,154.37,154.3883,18708.0
2022-09-14 11:15:00,168.15,168.52,167.83,168.06,34479.0,154.3608,154.7004,154.067,154.2782,34479.0
2022-09-14 11:20:00,168.04,168.2,167.99,168.12,28550.0,154.2598,154.4067,154.2139,154.3332,28550.0
2022-09-14 11:25:00,168.11,168.21,168.02,168.16,61637.0,154.3241,154.4159,154.2414,154.37,61637.0
2022-09-14 11:30:00,168.17,168.32,168.13,168.23,18749.0,154.3791,154.5168,154.3424,154.4342,18749.0
2022-09-14 11:35:00,168.22,168.22,168.06,168.13,27594.0,154.425,154.425,154.2782,154.3424,27594.0
2022-09-14 11:40:00,168.16,168.33,168.09,168.29,16041.0,154.37,154.526,154.3057,154.4893,16041.0
2022-09-14 11:45:00,168.31,168.58,168.28,168.37,20414.0,154.5077,154.7555,154.4801,154.5627,20414.0
2022-09-14 11:50:00,168.37,168.45,168.13,168.44,26535.0,154.5627,154.6362,154.3424,154.627,26535.0
2022-09-14 11:55:00,168.46,168.53,168.3,168.32,19319.0,154.6454,154.7096,154.4985,154.5168,19319.0
2022-09-14 12:00:00,168.33,168.44,168.3,168.33,22504.0,154.526,154.627,154.4985,154.526,22504.0
2022-09-14 12:05:00,168.32,168.36,168.23,168.27,26325.0,154.5168,154.5536,154.4342,154.4709,26325.0
2022-09-14 12:10:00,168.26,168.35,168.19,168.27,26142.0,154.4618,154.5444,154.3975,154.4709,26142.0
2022-09-14 12:15:00,168.27,168.29,168.15,168.23,35085.0,154.4709,154.4893,154.3608,154.4342,35085.0
2022-09-14 12:20:00,168.25,168.32,168.17,168.22,35693.0,154.4526,154.5168,154.3791,154.425,35693.0
2022-09-14 12:25:00,168.23,168.31,168.06,168.11,29491.0,154.4342,154.5077,154.2782,154.3241,29491.0
2022-09-14 12:30:00,168.12,168.26,168.1,168.25,49727.0,154.3332,154.4618,154.3149,154.4526,49727.0
2022-09-14 12:35:00,168.25,168.41,168.21,168.34,23065.0,154.4526,154.5995,154.4159,154.5352,23065.0
2022-09-14 12:40:00,168.34,168.57,168.32,168.57,16361.0,154.5352,154.7463,154.5168,154.7463,16361.0
2022-09-14 12:45:00,168.58,168.61,168.43,168.43,206525.0,154.7555,154.7831,154.6178,154.6178,206525.0
2022-09-14 12:50:00,168.42,168.55,168.38,168.45,15311.0,154.6086,154.728,154.5719,154.6362,15311.0
2022-09-14 12:55:00,168.51,168.51,168.33,168.4,11888.0,154.6913,154.6913,154.526,154.5903,11888.0
2022-09-14 13:00:00,168.44,168.77,168.4,168.61,14762.0,154.627,154.9299,154.5903,154.7831,14762.0
2022-09-14 13:05:00,168.63,168.64,168.43,168.56,16134.0,154.8014,154.8106,154.6178,154.7372,16134.0
2022-09-14 13:10:00,168.56,168.66,168.45,168.66,28311.0,154.7372,154.829,154.6362,154.829,28311.0
2022-09-14 13:15:00,168.64,168.69,168.46,168.5,14819.0,154.8106,154.8565,154.6454,154.6821,14819.0
2022-09-14 13:20:00,168.49,168.61,168.49,168.56,12045.0,154.6729,154.7831,154.6729,154.7372,12045.0
2022-09-14 13:25:00,168.55,168.92,168.54,168.89,19583.0,154.728,155.0676,154.7188,155.0401,19583.0
2022-09-14 13:30:00,168.9,169.19,168.87,169.15,54646.0,155.0493,155.3155,155.0217,155.2788,54646.0
2022-09-14 13:35:00,169.13,169.15,168.92,168.92,21185.0,155.2604,155.2788,155.0676,155.0676,21185.0
2022-09-14 13:40:00,168.93,168.94,168.73,168.76,17753.0,155.0768,155.086,154.8932,154.9208,17753.0
2022-09-14 13:45:00,168.76,168.76,168.22,168.34,33263.0,154.9208,154.9208,154.425,154.5352,33263.0
2022-09-14 13:50:00,168.33,168.63,168.33,168.62,24912.0,154.526,154.8014,154.526,154.7922,24912.0
2022-09-14 13:55:00,168.61,168.63,168.31,168.38,20279.0,154.7831,154.8014,154.5077,154.5719,20279.0
2022-09-14 14:00:00,168.39,168.46,168.04,168.1,19800.0,154.5811,154.6454,154.2598,154.3149,19800.0
2022-09-14 14:05:00,168.09,168.25,168.06,168.2,15342.0,154.3057,154.4526,154.2782,154.4067,15342.0
2022-09-14 14:10:00,168.19,168.19,167.97,168.15,17838.0,154.3975,154.3975,154.1955,154.3608,17838.0
2022-09-14 14:15:00,168.14,168.18,168.03,168.17,15432.0,154.3516,154.3883,154.2506,154.3791,15432.0
2022-09-14 14:20:00,168.18,168.25,168.11,168.23,14277.0,154.3883,154.4526,154.3241,154.4342,14277.0
2022-09-14 14:25:00,168.22,168.3,168.15,168.23,15135.0,154.425,154.4985,154.3608,154.4342,15135.0
2022-09-14 14:30:00,168.22,168.5,168.22,168.36,13652.0,154.425,154.6821,154.425,154.5536,13652.0
2022-09-14 14:35:00,168.37,168.39,168.24,168.32,21428.0,154.5627,154.5811,154.4434,154.5168,21428.0
2022-09-14 14:40:00,168.3,168.34,168.03,168.05,21119.0,154.4985,154.5352,154.2506,154.269,21119.0
2022-09-14 14:45:00,168.05,168.16,167.97,168.14,28223.0,154.269,154.37,154.1955,154.3516,28223.0
2022-09-14 14:50:00,168.14,168.21,167.93,167.98,21090.0,154.3516,154.4159,154.1588,154.2047,21090.0
2022-09-14 14:55:00,167.99,168.21,167.98,168.17,32329.0,154.2139,154.4159,154.2047,154.3791,32329.0
2022-09-14 15:00:00,168.18,168.26,168.1,168.17,19412.0,154.3883,154.4618,154.3149,154.3791,19412.0
2022-09-14 15:05:00,168.22,168.4,168.19,168.35,18544.0,154.425,154.5903,154.3975,154.5444,18544.0
2022-09-14 15:10:00,168.37,168.38,168.06,168.08,47796.0,154.5627,154.5719,154.2782,154.2965,47796.0
2022-09-14 15:15:00,168.06,168.08,167.57,167.82,31271.0,154.2782,154.2965,153.8283,154.0578,31271.0
2022-09-14 15:20:00,167.84,168.04,167.79,167.91,26961.0,154.0762,154.2598,154.0303,154.1405,26961.0
2022-09-14 15:25:00,167.91,168.04,167.82,168.02,22683.0,154.1405,154.2598,154.0578,154.2414,22683.0
2022-09-14 15:30:00,168.03,168.07,167.79,168.03,46071.0,154.2506,154.2873,154.0303,154.2506,46071.0
2022-09-14 15:35:00,168.04,168.11,167.92,168.06,36118.0,154.2598,154.3241,154.1496,154.2782,36118.0
2022-09-14 15:40:00,168.06,168.1,167.94,168.03,45324.0,154.2782,154.3149,154.168,154.2506,45324.0
2022-09-14 15:45:00,168.02,168.28,167.93,168.23,65416.0,154.2414,154.4801,154.1588,154.4342,65416.0
2022-09-14 15:50:00,168.25,168.46,168.16,168.46,103811.0,154.4526,154.6454,154.37,154.6454,103811.0
2022-09-14 15:55:00,168.46,168.85,168.3,168.72,305027.0,154.6454,155.0034,154.4985,154.884,305027.0
2022-09-15 09:30:00,168.53,168.56,167.46,167.46,67160.0,154.7096,154.7372,153.7274,153.7274,67160.0
2022-09-15 09:35:00,167.45,167.63,166.98,167.02,20765.0,153.7182,153.8834,153.2867,153.3234,20765.0
2022-09-15 09:40:00,167.01,167.06,166.58,166.6,35913.0,153.3143,153.3602,152.9195,152.9379,35913.0
2022-09-15 09:45:00,166.6,167.14,166.57,167.01,31027.0,152.9379,153.4336,152.9104,153.3143,31027.0
2022-09-15 09:50:00,167.08,167.26,166.9,167.11,29839.0,153.3785,153.5438,153.2133,153.4061,29839.0
2022-09-15 09:55:00,167.14,167.21,166.94,167.15,33760.0,153.4336,153.4979,153.25,153.4428,33760.0
2022-09-15 10:00:00,167.15,167.27,166.95,167.07,24487.0,153.4428,153.5529,153.2592,153.3693,24487.0
2022-09-15 10:05:00,167.06,167.14,166.71,166.74,26484.0,153.3602,153.4336,153.0389,153.0664,26484.0
2022-09-15 10:10:00,166.77,166.77,166.54,166.71,39716.0,153.094,153.094,152.8828,153.0389,39716.0
2022-09-15 10:15:00,166.68,166.78,166.5,166.5,31985.0,153.0113,153.1031,152.8461,152.8461,31985.0
2022-09-15 10:20:00,166.5,166.55,166.19,166.5,22909.0,152.8461,152.892,152.5615,152.8461,22909.0
2022-09-15 10:25:00,166.5,166.68,166.29,166.32,16710.0,152.8461,153.0113,152.6533,152.6809,16710.0
2022-09-15 10:30:00,166.31,166.72,166.27,166.68,21602.0,152.6717,153.0481,152.635,153.0113,21602.0
2022-09-15 10:35:00,166.66,167.0,166.58,167.0,17509.0,152.993,153.3051,152.9195,153.3051,17509.0
2022-09-15 10:40:00,166.98,167.02,166.77,166.88,10976.0,153.2867,153.3234,153.094,153.1949,10976.0
2022-09-15 10:45:00,166.88,167.12,166.8,166.99,22852.0,153.1949,153.4152,153.1215,153.2959,22852.0
2022-09-15 10:50:00,166.98,167.0,166.58,166.8,42322.0,153.2867,153.3051,152.9195,153.1215,42322.0
2022-09-15 10:55:00,166.79,167.08,166.79,166.95,32179.0,153.1123,153.3785,153.1123,153.2592,32179.0
2022-09-15 11:00:00,166.93,167.25,166.93,167.17,41908.0,153.2408,153.5346,153.2408,153.4611,41908.0
2022-09-15 11:05:00,167.16,167.18,166.67,166.7,37300.0,153.452,153.4703,153.0022,153.0297,37300.0
2022-09-15 11:10:00,166.67,166.69,166.47,166.62,34070.0,153.0022,153.0205,152.8186,152.9563,34070.0
2022-09-15 11:15:00,166.62,166.78,166.6,166.72,37737.0,152.9563,153.1031,152.9379,153.0481,37737.0
2022-09-15 11:20:00,166.67,167.03,166.56,166.92,31939.0,153.0022,153.3326,152.9012,153.2317,31939.0
2022-09-15 11:25:00,166.91,166.93,166.77,166.81,17002.0,153.2225,153.2408,153.094,153.1307,17002.0
2022-09-15 11:30:00,166.79,166.87,166.64,166.71,43350.0,153.1123,153.1858,152.9746,153.0389,43350.0
2022-09-15 11:35:00,166.7,166.74,166.39,166.41,39535.0,153.0297,153.0664,152.7451,152.7635,39535.0
2022-09-15 11:40:00,166.42,166.55,166.14,166.17,18355.0,152.7727,152.892,152.5156,152.5432,18355.0
2022-09-15 11:45:00,166.16,166.18,165.98,166.0,18112.0,152.534,152.5523,152.3687,152.3871,18112.0
2022-09-15 11:50:00,165.98,165.98,165.57,165.57,23131.0,152.3687,152.3687,151.9924,151.9924,23131.0
2022-09-15 11:55:00,165.58,165.59,165.4,165.41,17194.0,152.0015,152.0107,151.8363,151.8455,17194.0
2022-09-15 12:00:00,165.43,165.72,165.33,165.71,24181.0,151.8638,152.1301,151.772,152.1209,24181.0
2022-09-15 12:05:00,165.7,165.7,165.41,165.44,32713.0,152.1117,152.1117,151.8455,151.873,32713.0
2022-09-15 12:10:00,165.42,165.6,165.4,165.55,35077.0,151.8547,152.0199,151.8363,151.974,35077.0
2022-09-15 12:15:00,165.56,165.87,165.54,165.86,28461.0,151.9832,152.2678,151.9648,152.2586,28461.0
2022-09-15 12:20:00,165.82,165.87,165.53,165.58,12433.0,152.2219,152.2678,151.9556,152.0015,12433.0
2022-09-15 12:25:00,165.56,165.83,165.56,165.83,29501.0,151.9832,152.231,151.9832,152.231,29501.0
2022-09-15 12:30:00,165.82,166.22,165.82,166.21,33058.0,152.2219,152.5891,152.2219,152.5799,33058.0
2022-09-15 12:35:00,166.2,166.26,165.96,165.97,32226.0,152.5707,152.6258,152.3504,152.3596,32226.0
2022-09-15 12:40:00,165.96,166.28,165.96,166.2,34092.0,152.3504,152.6441,152.3504,152.5707,34092.0
2022-09-15 12:45:00,166.19,166.19,166.05,166.16,12389.0,152.5615,152.5615,152.433,152.534,12389.0
2022-09-15 12:50:00,166.15,166.17,166.05,166.05,19208.0,152.5248,152.5432,152.433,152.433,19208.0
2022-09-15 12:55:00,166.05,166.25,165.98,166.24,20594.0,152.433,152.6166,152.3687,152.6074,20594.0
2022-09-15 13:00:00,166.25,166.83,166.24,166.69,33621.0,152.6166,153.149,152.6074,153.0205,33621.0
2022-09-15 13:05:00,166.69,166.83,166.67,166.71,16877.0,153.0205,153.149,153.0022,153.0389,16877.0
2022-09-15 13:10:00,166.74,166.78,166.65,166.72,20059.0,153.0664,153.1031,152.9838,153.0481,20059.0
2022-09-15 13:15:00,166.74,166.87,166.67,166.73,17191.0,153.0664,153.1858,153.0022,153.0572,17191.0
2022-09-15 13:20:00,166.71,166.73,166.59,166.66,16005.0,153.0389,153.0572,152.9287,152.993,16005.0
2022-09-15 13:25:00,166.63,166.74,166.53,166.58,10412.0,152.9654,153.0664,152.8736,152.9195,10412.0
2022-09-15 13:30:00,166.58,166.8,166.56,166.64,13058.0,152.9195,153.1215,152.9012,152.9746,13058.0
2022-09-15 13:35:00,166.62,166.63,166.4,166.42,11701.0,152.9563,152.9654,152.7543,152.7727,11701.0
2022-09-15 13:40:00,166.44,166.48,166.32,166.32,14074.0,152.791,152.8277,152.6809,152.6809,14074.0
2022-09-15 13:45:00,166.3,166.32,166.11,166.11,28819.0,152.6625,152.6809,152.4881,152.4881,28819.0
2022-09-15 13:50:00,166.08,166.15,166.03,166.1,11114.0,152.4605,152.5248,152.4146,152.4789,11114.0
2022-09-15 13:55:00,166.1,166.16,166.04,166.06,10518.0,152.4789,152.534,152.4238,152.4422,10518.0
2022-09-15 14:00:00,166.06,166.06,165.67,165.74,20690.0,152.4422,152.4422,152.0842,152.1484,20690.0
2022-09-15 14:05:00,165.72,165.85,165.7,165.77,37047.0,152.1301,152.2494,152.1117,152.176,37047.0
2022-09-15 14:10:00,165.78,165.9,165.74,165.8,16632.0,152.1851,152.2953,152.1484,152.2035,16632.0
2022-09-15 14:15:00,165.78,166.0,165.71,165.93,18737.0,152.1851,152.3871,152.1209,152.3228,18737.0
2022-09-15 14:20:00,165.89,165.95,165.73,165.82,16490.0,152.2861,152.3412,152.1392,152.2219,16490.0
2022-09-15 14:25:00,165.81,165.98,165.79,165.93,31232.0,152.2127,152.3687,152.1943,152.3228,31232.0
2022-09-15 14:30:00,165.88,166.12,165.87,165.99,16650.0,152.2769,152.4973,152.2678,152.3779,16650.0
2022-09-15 14:35:00,165.97,166.13,165.94,166.09,22583.0,152.3596,152.5064,152.332,152.4697,22583.0
2022-09-15 14:40:00,166.09,166.13,165.91,166.08,20054.0,152.4697,152.5064,152.3045,152.4605,20054.0
2022-09-15 14:45:00,166.05,166.08,165.66,165.66,42898.0,152.433,152.4605,152.075,152.075,42898.0
2022-09-15 14:50:00,165.64,165.86,165.61,165.83,21029.0,152.0566,152.2586,152.0291,152.231,21029.0
2022-09-15 14:55:00,165.81,165.81,165.71,165.77,16800.0,152.2127,152.2127,152.1209,152.176,16800.0
2022-09-15 15:00:00,165.75,165.81,165.58,165.76,24542.0,152.1576,152.2127,152.0015,152.1668,24542.0
2022-09-15 15:05:00,165.77,165.9,165.64,165.79,32042.0,152.176,152.2953,152.0566,152.1943,32042.0
2022-09-15 15:10:00,165.81,165.81,165.5,165.55,57250.0,152.2127,152.2127,151.9281,151.974,57250.0
2022-09-15 15:15:00,165.55,165.67,165.39,165.47,45598.0,151.974,152.0842,151.8271,151.9006,45598.0
2022-09-15 15:20:00,165.47,165.79,165.42,165.79,41171.0,151.9006,152.1943,151.8547,152.1943,41171.0
2022-09-15 15:25:00,165.79,165.81,165.45,165.57,64622.0,152.1943,152.2127,151.8822,151.9924,64622.0
2022-09-15 15:30:00,165.56,165.59,165.44,165.47,45149.0,151.9832,152.0107,151.873,151.9006,45149.0
2022-09-15 15:35:00,165.47,165.55,165.35,165.47,58137.0,151.9006,151.974,151.7904,151.9006,58137.0
2022-09-15 15:40:00,165.47,165.76,165.36,165.68,53646.0,151.9006,152.1668,151.7996,152.0933,53646.0
2022-09-15 15:45:00,165.68,165.94,165.65,165.75,67713.0,152.0933,152.332,152.0658,152.1576,67713.0
2022-09-15 15:50:00,165.77,166.17,165.58,165.87,113453.0,152.176,152.5432,152.0015,152.2678,113453.0
2022-09-15 15:55:00,165.89,166.14,165.81,165.85,243876.0,152.2861,152.5156,152.2127,152.2494,243876.0
2022-09-16 09:30:00,166.1,166.57,165.89,166.3,1411962.0,152.4789,152.9104,152.2861,152.6625,1411962.0
2022-09-16 09:35:00,166.3,166.48,166.01,166.07,60909.0,152.6625,152.8277,152.3963,152.4514,60909.0
2022-09-16 09:40:00,166.09,166.13,165.84,166.01,34292.0,152.4697,152.5064,152.2402,152.3963,34292.0
2022-09-16 09:45:00,166.01,166.12,165.62,166.03,58619.0,152.3963,152.4973,152.0383,152.4146,58619.0
2022-09-16 09:50:00,165.99,166.3,165.92,166.28,24254.0,152.3779,152.6625,152.3137,152.6441,24254.0
2022-09-16 09:55:00,166.28,166.41,166.04,166.3,33023.0,152.6441,152.7635,152.4238,152.6625,33023.0
2022-09-16 10:00:00,166.33,166.55,166.32,166.34,28249.0,152.69,152.892,152.6809,152.6992,28249.0
2022-09-16 10:05:00,166.35,166.57,166.26,166.53,34006.0,152.7084,152.9104,152.6258,152.8736,34006.0
2022-09-16 10:10:00,166.53,166.55,166.33,166.52,33402.0,152.8736,152.892,152.69,152.8645,33402.0
2022-09-16 10:15:00,166.53,166.65,166.44,166.49,38857.0,152.8736,152.9838,152.791,152.8369,38857.0
2022-09-16 10:20:00,166.47,166.5,166.17,166.33,24764.0,152.8186,152.8461,152.5432,152.69,24764.0
2022-09-16 10:25:00,166.29,166.41,166.21,166.22,18169.0,152.6533,152.7635,152.5799,152.5891,18169.0
2022-09-16 10:30:00,166.24,166.46,166.19,166.19,24233.0,152.6074,152.8094,152.5615,152.5615,24233.0
2022-09-16 10:35:00,166.17,166.37,166.16,166.3,22001.0,152.5432,152.7268,152.534,152.6625,22001.0
2022-09-16 10:40:00,166.3,166.49,166.09,166.09,19157.0,152.6625,152.8369,152.4697,152.4697,19157.0
2022-09-16 10:45:00,166.02,166.14,165.96,166.04,19504.0,152.4055,152.5156,152.3504,152.4238,19504.0
2022-09-16 10:50:00,166.04,166.26,165.88,166.12,23989.0,152.4238,152.6258,152.2769,152.4973,23989.0
2022-09-16 10:55:00,166.1,166.12,165.77,165.77,22323.0,152.4789,152.4973,152.176,152.176,22323.0
2022-09-16 11:00:00,165.75,165.89,165.6,165.72,21565.0,152.1576,152.2861,152.0199,152.1301,21565.0
2022-09-16 11:05:00,165.72,166.06,165.7,166.03,38041.0,152.1301,152.4422,152.1117,152.4146,38041.0
2022-09-16 11:10:00,166.04,166.08,165.81,165.91,42469.0,152.4238,152.4605,152.2127,152.3045,42469.0
2022-09-16 11:15:00,165.91,166.14,165.88,166.14,69903.0,152.3045,152.5156,152.2769,152.5156,69903.0
2022-09-16 11:20:00,166.1,166.1,165.9,165.96,17584.0,152.4789,152.4789,152.2953,152.3504,17584.0
2022-09-16 11:25:00,166.01,166.1,165.78,165.84,85803.0,152.3963,152.4789,152.1851,152.2402,85803.0
2022-09-16 11:30:00,165.86,165.97,165.67,165.73,71128.0,152.2586,152.3596,152.0842,152.1392,71128.0
2022-09-16 11:35:00,165.75,165.79,165.6,165.68,27037.0,152.1576,152.1943,152.0199,152.0933,27037.0
2022-09-16 11:40:00,165.67,165.85,165.65,165.85,15975.0,152.0842,152.2494,152.0658,152.2494,15975.0
2022-09-16 11:45:00,165.83,165.86,165.63,165.71,22876.0,152.231,152.2586,152.0474,152.1209,22876.0
2022-09-16 11:50:00,165.65,165.96,165.65,165.89,24018.0,152.0658,152.3504,152.0658,152.2861,24018.0
2022-09-16 11:55:00,165.89,166.19,165.87,166.14,28116.0,152.2861,152.5615,152.2678,152.5156,28116.0
2022-09-16 12:00:00,166.16,166.16,165.95,166.11,22665.0,152.534,152.534,152.3412,152.4881,22665.0
2022-09-16 12:05:00,166.13,166.2,165.84,165.84,30202.0,152.5064,152.5707,152.2402,152.2402,30202.0
2022-09-16 12:10:00,165.83,165.85,165.62,165.71,11756.0,152.231,152.2494,152.0383,152.1209,11756.0
2022-09-16 12:15:00,165.65,165.7,165.3,165.34,16624.0,152.0658,152.1117,151.7445,151.7812,16624.0
2022-09-16 12:20:00,165.34,165.55,165.29,165.51,21665.0,151.7812,151.974,151.7353,151.9373,21665.0
2022-09-16 12:25:00,165.53,165.6,165.43,165.59,24628.0,151.9556,152.0199,151.8638,152.0107,24628.0
2022-09-16 12:30:00,165.6,165.7,165.55,165.63,13424.0,152.0199,152.1117,151.974,152.0474,13424.0
2022-09-16 12:35:00,165.64,165.65,165.28,165.33,14514.0,152.0566,152.0658,151.7261,151.772,14514.0
2022-09-16 12:40:00,165.32,165.41,165.25,165.38,19939.0,151.7629,151.8455,151.6986,151.8179,19939.0
2022-09-16 12:45:00,165.39,165.54,165.34,165.5,47126.0,151.8271,151.9648,151.7812,151.9281,47126.0
2022-09-16 12:50:00,165.45,165.58,165.39,165.44,15739.0,151.8822,152.0015,151.8271,151.873,15739.0
2022-09-16 12:55:00,165.42,165.61,165.42,165.53,9399.0,151.8547,152.0291,151.8547,151.9556,9399.0
2022-09-16 13:00:00,165.52,165.54,165.27,165.36,9861.0,151.9465,151.9648,151.717,151.7996,9861.0
2022-09-16 13:05:00,165.39,165.49,165.25,165.49,13483.0,151.8271,151.9189,151.6986,151.9189,13483.0
2022-09-16 13:10:00,165.49,165.55,165.38,165.39,11605.0,151.9189,151.974,151.8179,151.8271,11605.0
2022-09-16 13:15:00,165.36,165.42,165.31,165.38,14199.0,151.7996,151.8547,151.7537,151.8179,14199.0
2022-09-16 13:20:00,165.36,165.6,165.32,165.51,18372.0,151.7996,152.0199,151.7629,151.9373,18372.0
2022-09-16 13:25:00,165.5,165.54,165.35,165.42,20473.0,151.9281,151.9648,151.7904,151.8547,20473.0
2022-09-16 13:30:00,165.4,165.59,165.37,165.44,32013.0,151.8363,152.0107,151.8088,151.873,32013.0
2022-09-16 13:35:00,165.45,165.72,165.45,165.67,14663.0,151.8822,152.1301,151.8822,152.0842,14663.0
2022-09-16 13:40:00,165.69,165.9,165.62,165.88,25895.0,152.1025,152.2953,152.0383,152.2769,25895.0
2022-09-16 13:45:00,165.86,165.91,165.6,165.63,13243.0,152.2586,152.3045,152.0199,152.0474,13243.0
2022-09-16 13:50:00,165.62,165.62,165.46,165.5,23535.0,152.0383,152.0383,151.8914,151.9281,23535.0
2022-09-16 13:55:00,165.5,165.66,165.5,165.57,21271.0,151.9281,152.075,151.9281,151.9924,21271.0
2022-09-16 14:00:00,165.56,165.73,165.54,165.73,17188.0,151.9832,152.1392,151.9648,152.1392,17188.0
2022-09-16 14:05:00,165.73,165.77,165.59,165.66,14063.0,152.1392,152.176,152.0107,152.075,14063.0
2022-09-16 14:10:00,165.68,165.76,165.64,165.72,7058.0,152.0933,152.1668,152.0566,152.1301,7058.0
2022-09-16 14:15:00,165.72,166.09,165.71,165.97,90411.0,152.1301,152.4697,152.1209,152.3596,90411.0
2022-09-16 14:20:00,165.97,166.24,165.95,166.16,36504.0,152.3596,152.6074,152.3412,152.534,36504.0
2022-09-16 14:25:00,166.16,166.52,166.15,166.4,37686.0,152.534,152.8645,152.5248,152.7543,37686.0
2022-09-16 14:30:00,166.39,166.39,166.16,166.25,32042.0,152.7451,152.7451,152.534,152.6166,32042.0
2022-09-16 14:35:00,166.25,166.29,166.03,166.13,27496.0,152.6166,152.6533,152.4146,152.5064,27496.0
2022-09-16 14:40:00,166.15,166.29,166.08,166.27,26876.0,152.5248,152.6533,152.4605,152.635,26876.0
2022-09-16 14:45:00,166.26,166.63,166.26,166.58,28020.0,152.6258,152.9654,152.6258,152.9195,28020.0
2022-09-16 14:50:00,166.56,166.66,166.46,166.52,23288.0,152.9012,152.993,152.8094,152.8645,23288.0
2022-09-16 14:55:00,166.53,166.57,166.42,166.52,29959.0,152.8736,152.9104,152.7727,152.8645,29959.0
2022-09-16 15:00:00,166.51,166.65,166.44,166.6,35495.0,152.8553,152.9838,152.791,152.9379,35495.0
2022-09-16 15:05:00,166.6,166.79,166.58,166.76,27373.0,152.9379,153.1123,152.9195,153.0848,27373.0
2022-09-16 15:10:00,166.74,166.74,166.26,166.27,34306.0,153.0664,153.0664,152.6258,152.635,34306.0
2022-09-16 15:15:00,166.28,166.39,166.16,166.26,27824.0,152.6441,152.7451,152.534,152.6258,27824.0
2022-09-16 15:20:00,166.23,166.69,166.23,166.48,41362.0,152.5982,153.0205,152.5982,152.8277,41362.0
2022-09-16 15:25:00,166.47,166.52,166.29,166.39,31690.0,152.8186,152.8645,152.6533,152.7451,31690.0
2022-09-16 15:30:00,166.41,166.56,166.18,166.42,34028.0,152.7635,152.9012,152.5523,152.7727,34028.0
2022-09-16 15:35:00,166.38,166.55,166.3,166.55,41922.0,152.7359,152.892,152.6625,152.892,41922.0
2022-09-16 15:40:00,166.58,166.66,166.48,166.63,47596.0,152.9195,152.993,152.8277,152.9654,47596.0
2022-09-16 15:45:00,166.63,166.63,166.37,166.57,49651.0,152.9654,152.9654,152.7268,152.9104,49651.0
2022-09-16 15:50:00,166.56,166.69,165.83,166.58,192912.0,152.9012,153.0205,152.231,152.9195,192912.0
2022-09-16 15:55:00,166.59,167.17,166.59,166.86,410103.0,152.9287,153.4611,152.9287,153.1766,410103.0
2022-09-19 09:30:00,167.06,167.11,166.5,166.61,119491.0,153.3602,153.4061,152.8461,152.9471,119491.0
2022-09-19 09:35:00,166.61,167.14,166.58,166.84,26822.0,152.9471,153.4336,152.9195,153.1582,26822.0
2022-09-19 09:40:00,166.85,167.47,166.78,167.29,30054.0,153.1674,153.7365,153.1031,153.5713,30054.0
2022-09-19 09:45:00,167.28,167.64,167.23,167.6,20065.0,153.5621,153.8926,153.5162,153.8559,20065.0
2022-09-19 09:50:00,167.61,167.66,167.28,167.28,32192.0,153.8651,153.911,153.5621,153.5621,32192.0
2022-09-19 09:55:00,167.2,167.28,166.97,166.97,15157.0,153.4887,153.5621,153.2776,153.2776,15157.0
2022-09-19 10:00:00,166.9,167.14,166.86,167.0,21032.0,153.2133,153.4336,153.1766,153.3051,21032.0
2022-09-19 10:05:00,167.01,167.33,166.95,167.32,16988.0,153.3143,153.608,153.2592,153.5988,16988.0
2022-09-19 10:10:00,167.3,167.43,167.28,167.3,49094.0,153.5805,153.6998,153.5621,153.5805,49094.0
2022-09-19 10:15:00,167.24,167.38,166.99,167.12,28501.0,153.5254,153.6539,153.2959,153.4152,28501.0
2022-09-19 10:20:00,167.1,167.24,167.07,167.23,13662.0,153.3969,153.5254,153.3693,153.5162,13662.0
2022-09-19 10:25:00,167.28,167.6,167.24,167.57,23010.0,153.5621,153.8559,153.5254,153.8283,23010.0
2022-09-19 10:30:00,167.57,167.75,167.53,167.65,20524.0,153.8283,153.9936,153.7916,153.9018,20524.0
2022-09-19 10:35:00,167.64,167.8,167.62,167.74,29815.0,153.8926,154.0395,153.8742,153.9844,29815.0
2022-09-19 10:40:00,167.75,167.84,167.63,167.63,41308.0,153.9936,154.0762,153.8834,153.8834,41308.0
2022-09-19 10:45:00,167.65,167.65,167.32,167.38,22922.0,153.9018,153.9018,153.5988,153.6539,22922.0
2022-09-19 10:50:00,167.38,167.62,167.34,167.58,27693.0,153.6539,153.8742,153.6172,153.8375,27693.0
2022-09-19 10:55:00,167.6,167.69,167.53,167.61,13556.0,153.8559,153.9385,153.7916,153.8651,13556.0
2022-09-19 11:00:00,167.67,167.79,167.61,167.66,18994.0,153.9201,154.0303,153.8651,153.911,18994.0
2022-09-19 11:05:00,167.64,167.82,167.5,167.54,25363.0,153.8926,154.0578,153.7641,153.8008,25363.0
2022-09-19 11:10:00,167.52,167.66,167.46,167.48,12002.0,153.7824,153.911,153.7274,153.7457,12002.0
2022-09-19 11:15:00,167.49,167.85,167.41,167.68,17230.0,153.7549,154.0854,153.6815,153.9293,17230.0
2022-09-19 11:20:00,167.67,167.68,167.45,167.53,12960.0,153.9201,153.9293,153.7182,153.7916,12960.0
2022-09-19 11:25:00,167.54,167.62,167.49,167.56,12083.0,153.8008,153.8742,153.7549,153.8192,12083.0
2022-09-19 11:30:00,167.47,167.52,167.33,167.37,10634.0,153.7365,153.7824,153.608,153.6447,10634.0
2022-09-19 11:35:00,167.36,167.36,167.04,167.05,16513.0,153.6356,153.6356,153.3418,153.351,16513.0
2022-09-19 11:40:00,167.03,167.06,166.96,167.0,20815.0,153.3326,153.3602,153.2684,153.3051,20815.0
2022-09-19 11:45:00,166.99,167.19,166.99,167.11,24717.0,153.2959,153.4795,153.2959,153.4061,24717.0
2022-09-19 11:50:00,167.09,167.18,167.01,167.13,12674.0,153.3877,153.4703,153.3143,153.4244,12674.0
2022-09-19 11:55:00,167.14,167.15,166.95,167.01,15473.0,153.4336,153.4428,153.2592,153.3143,15473.0
2022-09-19 12:00:00,167.02,167.18,167.01,167.05,11382.0,153.3234,153.4703,153.3143,153.351,11382.0
2022-09-19 12:05:00,167.03,167.12,166.85,167.05,19656.0,153.3326,153.4152,153.1674,153.351,19656.0
2022-09-19 12:10:00,167.05,167.19,166.99,167.11,7313.0,153.351,153.4795,153.2959,153.4061,7313.0
2022-09-19 12:15:00,167.13,167.23,167.04,167.18,14444.0,153.4244,153.5162,153.3418,153.4703,14444.0
2022-09-19 12:20:00,167.18,167.28,167.12,167.21,18565.0,153.4703,153.5621,153.4152,153.4979,18565.0
2022-09-19 12:25:00,167.2,167.36,167.2,167.3,14491.0,153.4887,153.6356,153.4887,153.5805,14491.0
2022-09-19 12:30:00,167.27,167.52,167.25,167.52,13371.0,153.5529,153.7824,153.5346,153.7824,13371.0
2022-09-19 12:35:00,167.5,167.72,167.5,167.55,17712.0,153.7641,153.966,153.7641,153.81,17712.0
2022-09-19 12:40:00,167.55,167.66,167.48,167.65,11035.0,153.81,153.911,153.7457,153.9018,11035.0
2022-09-19 12:45:00,167.65,167.72,167.54,167.57,7651.0,153.9018,153.966,153.8008,153.8283,7651.0
2022-09-19 12:50:00,167.58,167.72,167.58,167.71,9033.0,153.8375,153.966,153.8375,153.9569,9033.0
2022-09-19 12:55:00,167.74,167.82,167.65,167.77,18691.0,153.9844,154.0578,153.9018,154.0119,18691.0
2022-09-19 13:00:00,167.77,167.9,167.74,167.9,72268.0,154.0119,154.1313,153.9844,154.1313,72268.0
2022-09-19 13:05:00,167.9,168.07,167.87,167.92,31100.0,154.1313,154.2873,154.1037,154.1496,31100.0
2022-09-19 13:10:00,167.92,167.93,167.69,167.72,9714.0,154.1496,154.1588,153.9385,153.966,9714.0
2022-09-19 13:15:00,167.72,167.74,167.59,167.66,14748.0,153.966,153.9844,153.8467,153.911,14748.0
2022-09-19 13:20:00,167.69,167.77,167.61,167.77,11501.0,153.9385,154.0119,153.8651,154.0119,11501.0
2022-09-19 13:25:00,167.82,167.88,167.79,167.84,11710.0,154.0578,154.1129,154.0303,154.0762,11710.0
2022-09-19 13:30:00,167.85,167.85,167.59,167.64,7081.0,154.0854,154.0854,153.8467,153.8926,7081.0
2022-09-19 13:35:00,167.62,167.66,167.48,167.63,25219.0,153.8742,153.911,153.7457,153.8834,25219.0
2022-09-19 13:40:00,167.64,167.79,167.64,167.76,9264.0,153.8926,154.0303,153.8926,154.0028,9264.0
2022-09-19 13:45:00,167.75,167.87,167.71,167.71,9574.0,153.9936,154.1037,153.9569,153.9569,9574.0
2022-09-19 13:50:00,167.71,167.79,167.61,167.64,7589.0,153.9569,154.0303,153.8651,153.8926,7589.0
2022-09-19 13:55:00,167.63,167.7,167.51,167.54,9992.0,153.8834,153.9477,153.7733,153.8008,9992.0
2022-09-19 14:00:00,167.58,167.69,167.5,167.51,24045.0,153.8375,153.9385,153.7641,153.7733,24045.0
2022-09-19 14:05:00,167.8,167.8,167.4,167.63,78415.0,154.0395,154.0395,153.6723,153.8834,78415.0
2022-09-19 14:10:00,167.61,167.65,167.43,167.46,11650.0,153.8651,153.9018,153.6998,153.7274,11650.0
2022-09-19 14:15:00,167.47,167.61,167.44,167.51,15727.0,153.7365,153.8651,153.709,153.7733,15727.0
2022-09-19 14:20:00,167.5,167.57,167.38,167.42,12738.0,153.7641,153.8283,153.6539,153.6906,12738.0
2022-09-19 14:25:00,167.41,167.59,167.38,167.55,18475.0,153.6815,153.8467,153.6539,153.81,18475.0
2022-09-19 14:30:00,167.59,167.72,167.59,167.68,12779.0,153.8467,153.966,153.8467,153.9293,12779.0
2022-09-19 14:35:00,167.69,167.83,167.6,167.81,14590.0,153.9385,154.067,153.8559,154.0487,14590.0
2022-09-19 14:40:00,167.79,167.79,167.63,167.67,11336.0,154.0303,154.0303,153.8834,153.9201,11336.0
2022-09-19 14:45:00,167.65,167.69,167.57,167.57,10912.0,153.9018,153.9385,153.8283,153.8283,10912.0
2022-09-19 14:50:00,167.56,167.75,167.55,167.71,10942.0,153.8192,153.9936,153.81,153.9569,10942.0
2022-09-19 14:55:00,167.71,167.9,167.71,167.87,12173.0,153.9569,154.1313,153.9569,154.1037,12173.0
2022-09-19 15:00:00,167.88,168.4,167.88,168.37,39230.0,154.1129,154.5903,154.1129,154.5627,39230.0
2022-09-19 15:05:00,168.37,168.43,168.32,168.33,23668.0,154.5627,154.6178,154.5168,154.526,23668.0
2022-09-19 15:10:00,168.34,168.73,168.25,168.53,41503.0,154.5352,154.8932,154.4526,154.7096,41503.0
2022-09-19 15:15:00,168.57,168.58,168.32,168.42,30525.0,154.7463,154.7555,154.5168,154.6086,30525.0
2022-09-19 15:20:00,168.42,168.5,168.33,168.44,17514.0,154.6086,154.6821,154.526,154.627,17514.0
2022-09-19 15:25:00,168.43,168.51,168.35,168.38,24325.0,154.6178,154.6913,154.5444,154.5719,24325.0
2022-09-19 15:30:00,168.41,168.59,168.38,168.46,36739.0,154.5995,154.7647,154.5719,154.6454,36739.0
2022-09-19 15:35:00,168.46,168.58,168.36,168.53,20163.0,154.6454,154.7555,154.5536,154.7096,20163.0
2022-09-19 15:40:00,168.51,168.72,168.5,168.66,24258.0,154.6913,154.884,154.6821,154.829,24258.0
2022-09-19 15:45:00,168.66,168.8,168.55,168.6,42705.0,154.829,154.9575,154.728,154.7739,42705.0
2022-09-19 15:50:00,168.62,168.81,168.3,168.76,54924.0,154.7922,154.9667,154.4985,154.9208,54924.0
2022-09-19 15:55:00,168.75,168.78,168.6,168.75,138726.0,154.9116,154.9391,154.7739,154.9116,138726.0
2022-09-20 09:30:00,167.58,168.13,167.06,167.23,58576.0,153.8375,154.3424,153.3602,153.5162,58576.0
2022-09-20 09:35:00,167.24,167.41,167.14,167.26,32594.0,153.5254,153.6815,153.4336,153.5438,32594.0
2022-09-20 09:40:00,167.25,167.67,167.25,167.65,22192.0,153.5346,153.9201,153.5346,153.9018,22192.0
2022-09-20 09:45:00,167.68,167.92,167.63,167.83,42593.0,153.9293,154.1496,153.8834,154.067,42593.0
2022-09-20 09:50:00,167.81,167.9,167.64,167.9,33371.0,154.0487,154.1313,153.8926,154.1313,33371.0
2022-09-20 09:55:00,167.89,168.2,167.83,168.16,27698.0,154.1221,154.4067,154.067,154.37,27698.0
2022-09-20 10:00:00,168.14,168.21,167.79,167.94,20801.0,154.3516,154.4159,154.0303,154.168,20801.0
2022-09-20 10:05:00,167.93,167.98,167.79,167.85,17682.0,154.1588,154.2047,154.0303,154.0854,17682.0
2022-09-20 10:10:00,167.85,167.86,167.46,167.66,17731.0,154.0854,154.0946,153.7274,153.911,17731.0
2022-09-20 10:15:00,167.67,167.7,167.43,167.52,16489.0,153.9201,153.9477,153.6998,153.7824,16489.0
2022-09-20 10:20:00,167.51,167.81,167.49,167.55,12482.0,153.7733,154.0487,153.7549,153.81,12482.0
2022-09-20 10:25:00,167.57,167.77,167.55,167.68,18907.0,153.8283,154.0119,153.81,153.9293,18907.0
2022-09-20 10:30:00,167.68,167.7,167.42,167.49,21814.0,153.9293,153.9477,153.6906,153.7549,21814.0
2022-09-20 10:35:00,167.47,167.56,167.26,167.45,28324.0,153.7365,153.8192,153.5438,153.7182,28324.0
2022-09-20 10:40:00,167.47,167.66,167.35,167.44,23580.0,153.7365,153.911,153.6264,153.709,23580.0
2022-09-20 10:45:00,167.43,167.51,167.37,167.51,15414.0,153.6998,153.7733,153.6447,153.7733,15414.0
2022-09-20 10:50:00,167.47,167.62,167.47,167.61,14426.0,153.7365,153.8742,153.7365,153.8651,14426.0
2022-09-20 10:55:00,167.62,167.84,167.62,167.78,15673.0,153.8742,154.0762,153.8742,154.0211,15673.0
2022-09-20 11:00:00,167.76,167.77,167.59,167.7,14550.0,154.0028,154.0119,153.8467,153.9477,14550.0
2022-09-20 11:05:00,167.72,167.91,167.72,167.87,20310.0,153.966,154.1405,153.966,154.1037,20310.0
2022-09-20 11:10:00,167.87,167.89,167.69,167.71,11569.0,154.1037,154.1221,153.9385,153.9569,11569.0
2022-09-20 11:15:00,167.71,167.75,167.6,167.67,14278.0,153.9569,153.9936,153.8559,153.9201,14278.0
2022-09-20 11:20:00,167.65,167.65,167.44,167.47,14191.0,153.9018,153.9018,153.709,153.7365,14191.0
2022-09-20 11:25:00,167.44,167.64,167.44,167.55,12321.0,153.709,153.8926,153.709,153.81,12321.0
2022-09-20 11:30:00,167.52,167.59,167.44,167.59,16559.0,153.7824,153.8467,153.709,153.8467,16559.0
2022-09-20 11:35:00,167.61,167.69,167.5,167.52,10108.0,153.8651,153.9385,153.7641,153.7824,10108.0
2022-09-20 11:40:00,167.53,167.77,167.51,167.76,13564.0,153.7916,154.0119,153.7733,154.0028,13564.0
2022-09-20 11:45:00,167.79,167.88,167.7,167.86,10906.0,154.0303,154.1129,153.9477,154.0946,10906.0
2022-09-20 11:50:00,167.86,168.12,167.81,168.1,17206.0,154.0946,154.3332,154.0487,154.3149,17206.0
2022-09-20 11:55:00,168.15,168.15,168.06,168.09,7999.0,154.3608,154.3608,154.2782,154.3057,7999.0
2022-09-20 12:00:00,168.14,168.21,168.09,168.17,7767.0,154.3516,154.4159,154.3057,154.3791,7767.0
2022-09-20 12:05:00,168.16,168.24,168.1,168.15,11090.0,154.37,154.4434,154.3149,154.3608,11090.0
2022-09-20 12:10:00,168.19,168.24,168.11,168.11,8655.0,154.3975,154.4434,154.3241,154.3241,8655.0
2022-09-20 12:15:00,168.14,168.15,168.03,168.06,11592.0,154.3516,154.3608,154.2506,154.2782,11592.0
2022-09-20 12:20:00,168.12,168.13,167.95,168.0,8142.0,154.3332,154.3424,154.1772,154.2231,8142.0
2022-09-20 12:25:00,168.02,168.06,167.74,167.75,16681.0,154.2414,154.2782,153.9844,153.9936,16681.0
2022-09-20 12:30:00,167.74,167.76,167.53,167.62,22880.0,153.9844,154.0028,153.7916,153.8742,22880.0
2022-09-20 12:35:00,167.64,167.75,167.62,167.74,13020.0,153.8926,153.9936,153.8742,153.9844,13020.0
2022-09-20 12:40:00,167.73,167.73,167.64,167.67,13003.0,153.9752,153.9752,153.8926,153.9201,13003.0
2022-09-20 12:45:00,167.7,167.76,167.65,167.67,7024.0,153.9477,154.0028,153.9018,153.9201,7024.0
2022-09-20 12:50:00,167.67,167.78,167.64,167.78,8574.0,153.9201,154.0211,153.8926,154.0211,8574.0
2022-09-20 12:55:00,167.78,167.87,167.73,167.75,8630.0,154.0211,154.1037,153.9752,153.9936,8630.0
2022-09-20 13:00:00,167.73,167.81,167.65,167.66,10014.0,153.9752,154.0487,153.9018,153.911,10014.0
2022-09-20 13:05:00,167.66,167.73,167.56,167.62,11763.0,153.911,153.9752,153.8192,153.8742,11763.0
2022-09-20 13:10:00,167.62,167.65,167.57,167.65,13179.0,153.8742,153.9018,153.8283,153.9018,13179.0
2022-09-20 13:15:00,167.63,167.63,167.47,167.48,14739.0,153.8834,153.8834,153.7365,153.7457,14739.0
2022-09-20 13:20:00,167.5,167.52,167.39,167.51,12554.0,153.7641,153.7824,153.6631,153.7733,12554.0
2022-09-20 13:25:00,167.51,167.56,167.33,167.39,23443.0,153.7733,153.8192,153.608,153.6631,23443.0
2022-09-20 13:30:00,167.38,167.41,167.19,167.25,19739.0,153.6539,153.6815,153.4795,153.5346,19739.0
2022-09-20 13:35:00,167.23,167.36,167.2,167.3,10815.0,153.5162,153.6356,153.4887,153.5805,10815.0
2022-09-20 13:40:00,167.29,167.41,167.22,167.35,16009.0,153.5713,153.6815,153.507,153.6264,16009.0
2022-09-20 13:45:00,167.33,167.38,167.18,167.18,25698.0,153.608,153.6539,153.4703,153.4703,25698.0
2022-09-20 13:50:00,167.18,167.18,166.98,167.07,22314.0,153.4703,153.4703,153.2867,153.3693,22314.0
2022-09-20 13:55:00,167.04,167.06,166.86,166.93,14895.0,153.3418,153.3602,153.1766,153.2408,14895.0
2022-09-20 14:00:00,166.93,167.16,166.93,167.08,18372.0,153.2408,153.452,153.2408,153.3785,18372.0
2022-09-20 14:05:00,167.08,167.26,167.01,167.22,25189.0,153.3785,153.5438,153.3143,153.507,25189.0
2022-09-20 14:10:00,167.23,167.28,167.13,167.27,41404.0,153.5162,153.5621,153.4244,153.5529,41404.0
2022-09-20 14:15:00,167.28,167.48,167.19,167.48,28831.0,153.5621,153.7457,153.4795,153.7457,28831.0
2022-09-20 14:20:00,167.5,167.79,167.45,167.71,49897.0,153.7641,154.0303,153.7182,153.9569,49897.0
2022-09-20 14:25:00,167.74,167.84,167.66,167.8,18828.0,153.9844,154.0762,153.911,154.0395,18828.0
2022-09-20 14:30:00,167.78,167.84,167.53,167.56,13595.0,154.0211,154.0762,153.7916,153.8192,13595.0
2022-09-20 14:35:00,167.56,167.57,167.43,167.48,22645.0,153.8192,153.8283,153.6998,153.7457,22645.0
2022-09-20 14:40:00,167.49,167.57,167.36,167.53,17723.0,153.7549,153.8283,153.6356,153.7916,17723.0
2022-09-20 14:45:00,167.56,168.11,167.54,167.91,45718.0,153.8192,154.3241,153.8008,154.1405,45718.0
2022-09-20 14:50:00,167.91,167.91,167.73,167.77,35112.0,154.1405,154.1405,153.9752,154.0119,35112.0
2022-09-20 14:55:00,167.8,168.02,167.76,167.93,26089.0,154.0395,154.2414,154.0028,154.1588,26089.0
2022-09-20 15:00:00,167.94,168.21,167.91,167.99,21879.0,154.168,154.4159,154.1405,154.2139,21879.0
2022-09-20 15:05:00,167.99,168.01,167.75,167.86,22154.0,154.2139,154.2323,153.9936,154.0946,22154.0
2022-09-20 15:10:00,167.87,167.98,167.78,167.96,33202.0,154.1037,154.2047,154.0211,154.1864,33202.0
2022-09-20 15:15:00,167.94,168.11,167.9,168.08,20403.0,154.168,154.3241,154.1313,154.2965,20403.0
2022-09-20 15:20:00,168.09,168.25,168.08,168.13,34550.0,154.3057,154.4526,154.2965,154.3424,34550.0
2022-09-20 15:25:00,168.14,168.24,168.09,168.18,40689.0,154.3516,154.4434,154.3057,154.3883,40689.0
2022-09-20 15:30:00,168.18,168.46,168.01,168.45,45277.0,154.3883,154.6454,154.2323,154.6362,45277.0
2022-09-20 15:35:00,168.45,169.03,168.43,169.02,79447.0,154.6362,155.1686,154.6178,155.1594,79447.0
2022-09-20 15:40:00,169.02,169.04,168.91,168.97,75701.0,155.1594,155.1778,155.0585,155.1135,75701.0
2022-09-20 15:45:00,168.97,169.07,168.83,168.92,52050.0,155.1135,155.2053,154.985,155.0676,52050.0
2022-09-20 15:50:00,168.91,169.13,168.85,169.06,151215.0,155.0585,155.2604,155.0034,155.1962,151215.0
2022-09-20 15:55:00,169.05,169.15,168.79,168.92,230453.0,155.187,155.2788,154.9483,155.0676,230453.0
2022-09-21 09:30:00,169.65,170.14,169.32,169.64,118018.0,155.7378,156.1876,155.4348,155.7286,118018.0
2022-09-21 09:35:00,169.77,170.11,169.72,170.08,41633.0,155.8479,156.1601,155.802,156.1325,41633.0
2022-09-21 09:40:00,170.07,170.49,170.06,170.25,46413.0,156.1233,156.5089,156.1142,156.2886,46413.0
2022-09-21 09:45:00,170.29,170.73,170.28,170.62,63338.0,156.3253,156.7292,156.3161,156.6282,63338.0
2022-09-21 09:50:00,170.61,170.75,170.51,170.59,20055.0,156.6191,156.7476,156.5273,156.6007,20055.0
2022-09-21 09:55:00,170.59,170.73,170.43,170.61,59278.0,156.6007,156.7292,156.4538,156.6191,59278.0
2022-09-21 10:00:00,170.61,170.87,170.58,170.86,46361.0,156.6191,156.8577,156.5915,156.8485,46361.0
2022-09-21 10:05:00,170.88,171.02,170.78,170.81,69771.0,156.8669,156.9954,156.7751,156.8026,69771.0
2022-09-21 10:10:00,170.83,171.04,170.81,170.96,22379.0,156.821,157.0138,156.8026,156.9403,22379.0
2022-09-21 10:15:00,170.97,171.04,170.82,170.88,38684.0,156.9495,157.0138,156.8118,156.8669,38684.0
2022-09-21 10:20:00,170.83,170.96,170.74,170.79,19769.0,156.821,156.9403,156.7384,156.7843,19769.0
2022-09-21 10:25:00,170.77,170.89,170.73,170.8,22672.0,156.7659,156.8761,156.7292,156.7935,22672.0
2022-09-21 10:30:00,170.79,170.92,170.65,170.75,24679.0,156.7843,156.9036,156.6558,156.7476,24679.0
2022-09-21 10:35:00,170.75,170.91,170.75,170.79,15736.0,156.7476,156.8944,156.7476,156.7843,15736.0
2022-09-21 10:40:00,170.78,170.8,170.58,170.74,18458.0,156.7751,156.7935,156.5915,156.7384,18458.0
2022-09-21 10:45:00,170.71,170.9,170.71,170.74,33387.0,156.7108,156.8853,156.7108,156.7384,33387.0
2022-09-21 10:50:00,170.74,170.96,170.7,170.96,19184.0,156.7384,156.9403,156.7017,156.9403,19184.0
2022-09-21 10:55:00,170.99,171.13,170.99,171.06,53279.0,156.9679,157.0964,156.9679,157.0321,53279.0
2022-09-21 11:00:00,171.09,171.18,170.87,170.89,22645.0,157.0597,157.1423,156.8577,156.8761,22645.0
2022-09-21 11:05:00,170.86,170.99,170.83,170.9,39868.0,156.8485,156.9679,156.821,156.8853,39868.0
2022-09-21 11:10:00,170.9,170.92,170.71,170.81,43063.0,156.8853,156.9036,156.7108,156.8026,43063.0
2022-09-21 11:15:00,170.79,170.79,170.44,170.68,26443.0,156.7843,156.7843,156.463,156.6833,26443.0
2022-09-21 11:20:00,170.66,170.81,170.59,170.79,21413.0,156.6649,156.8026,156.6007,156.7843,21413.0
2022-09-21 11:25:00,170.77,170.84,170.54,170.74,21549.0,156.7659,156.8302,156.5548,156.7384,21549.0
2022-09-21 11:30:00,170.77,171.01,170.77,171.0,32234.0,156.7659,156.9862,156.7659,156.9771,32234.0
2022-09-21 11:35:00,171.0,171.24,170.98,171.17,17484.0,156.9771,157.1974,156.9587,157.1331,17484.0
2022-09-21 11:40:00,171.18,171.41,171.09,171.41,20669.0,157.1423,157.3534,157.0597,157.3534,20669.0
2022-09-21 11:45:00,171.43,171.5,171.36,171.47,23383.0,157.3718,157.4361,157.3075,157.4085,23383.0
2022-09-21 11:50:00,171.46,171.53,171.29,171.29,20924.0,157.3993,157.4636,157.2433,157.2433,20924.0
2022-09-21 11:55:00,171.29,171.39,171.29,171.38,15201.0,157.2433,157.3351,157.2433,157.3259,15201.0
2022-09-21 12:00:00,171.4,171.58,171.39,171.51,21411.0,157.3443,157.5095,157.3351,157.4452,21411.0
2022-09-21 12:05:00,171.49,171.59,171.49,171.58,10986.0,157.4269,157.5187,157.4269,157.5095,10986.0
2022-09-21 12:10:00,171.58,171.62,171.51,171.57,9781.0,157.5095,157.5462,157.4452,157.5003,9781.0
2022-09-21 12:15:00,171.56,171.73,171.56,171.69,14418.0,157.4911,157.6472,157.4911,157.6105,14418.0
2022-09-21 12:20:00,171.64,171.73,171.58,171.66,10243.0,157.5646,157.6472,157.5095,157.5829,10243.0
2022-09-21 12:25:00,171.67,171.89,171.65,171.89,17725.0,157.5921,157.7941,157.5738,157.7941,17725.0
2022-09-21 12:30:00,171.9,171.9,171.74,171.87,13512.0,157.8033,157.8033,157.6564,157.7757,13512.0
2022-09-21 12:35:00,171.86,171.98,171.82,171.84,13757.0,157.7665,157.8767,157.7298,157.7482,13757.0
2022-09-21 12:40:00,171.84,171.86,171.75,171.77,14198.0,157.7482,157.7665,157.6656,157.6839,14198.0
2022-09-21 12:45:00,171.76,171.76,171.63,171.72,6620.0,157.6747,157.6747,157.5554,157.638,6620.0
2022-09-21 12:50:00,171.71,171.76,171.64,171.7,6991.0,157.6288,157.6747,157.5646,157.6197,6991.0
2022-09-21 12:55:00,171.71,171.72,171.58,171.64,8966.0,157.6288,157.638,157.5095,157.5646,8966.0
2022-09-21 13:00:00,171.64,171.74,171.63,171.74,9203.0,157.5646,157.6564,157.5554,157.6564,9203.0
2022-09-21 13:05:00,171.75,171.8,171.67,171.71,12102.0,157.6656,157.7115,157.5921,157.6288,12102.0
2022-09-21 13:10:00,171.7,171.78,171.65,171.69,9506.0,157.6197,157.6931,157.5738,157.6105,9506.0
2022-09-21 13:15:00,171.69,171.69,171.46,171.49,16244.0,157.6105,157.6105,157.3993,157.4269,16244.0
2022-09-21 13:20:00,171.48,171.55,171.41,171.5,18299.0,157.4177,157.482,157.3534,157.4361,18299.0
2022-09-21 13:25:00,171.49,171.66,171.45,171.66,10170.0,157.4269,157.5829,157.3902,157.5829,10170.0
2022-09-21 13:30:00,171.67,171.84,171.63,171.81,18796.0,157.5921,157.7482,157.5554,157.7206,18796.0
2022-09-21 13:35:00,171.8,171.91,171.78,171.91,6241.0,157.7115,157.8124,157.6931,157.8124,6241.0
2022-09-21 13:40:00,171.91,171.94,171.77,171.9,11276.0,157.8124,157.84,157.6839,157.8033,11276.0
2022-09-21 13:45:00,171.92,171.93,171.77,171.8,9714.0,157.8216,157.8308,157.6839,157.7115,9714.0
2022-09-21 13:50:00,171.81,171.95,171.78,171.8,11916.0,157.7206,157.8492,157.6931,157.7115,11916.0
2022-09-21 13:55:00,171.78,172.0,171.7,171.85,30108.0,157.6931,157.8951,157.6197,157.7574,30108.0
2022-09-21 14:00:00,171.77,171.88,169.11,169.11,83479.0,157.6839,157.7849,155.2421,155.2421,83479.0
2022-09-21 14:05:00,169.02,170.44,169.02,170.21,92486.0,155.1594,156.463,155.1594,156.2519,92486.0
2022-09-21 14:10:00,170.24,170.31,169.42,169.43,34951.0,156.2794,156.3437,155.5266,155.5358,34951.0
2022-09-21 14:15:00,169.4,169.89,169.37,169.85,22015.0,155.5083,155.9581,155.4807,155.9214,22015.0
2022-09-21 14:20:00,169.81,169.96,169.7,169.91,15273.0,155.8847,156.0224,155.7837,155.9765,15273.0
2022-09-21 14:25:00,169.91,170.15,169.82,169.91,30869.0,155.9765,156.1968,155.8938,155.9765,30869.0
2022-09-21 14:30:00,169.89,170.77,169.57,170.59,52458.0,155.9581,156.7659,155.6643,156.6007,52458.0
2022-09-21 14:35:00,170.53,170.82,170.14,170.39,60708.0,156.5456,156.8118,156.1876,156.4171,60708.0
2022-09-21 14:40:00,170.45,171.72,170.26,171.6,38913.0,156.4722,157.638,156.2978,157.5279,38913.0
2022-09-21 14:45:00,171.64,172.03,170.93,171.07,55785.0,157.5646,157.9226,156.9128,157.0413,55785.0
2022-09-21 14:50:00,171.07,171.49,170.65,171.49,51076.0,157.0413,157.4269,156.6558,157.4269,51076.0
2022-09-21 14:55:00,171.49,171.69,171.22,171.53,32147.0,157.4269,157.6105,157.179,157.4636,32147.0
2022-09-21 15:00:00,171.58,171.77,171.25,171.47,54804.0,157.5095,157.6839,157.2066,157.4085,54804.0
2022-09-21 15:05:00,171.49,171.77,171.18,171.2,54133.0,157.4269,157.6839,157.1423,157.1607,54133.0
2022-09-21 15:10:00,171.21,171.24,170.18,171.15,61339.0,157.1698,157.1974,156.2243,157.1148,61339.0
2022-09-21 15:15:00,171.11,171.48,171.01,171.14,23555.0,157.078,157.4177,156.9862,157.1056,23555.0
2022-09-21 15:20:00,171.11,171.11,170.62,170.89,27844.0,157.078,157.078,156.6282,156.8761,27844.0
2022-09-21 15:25:00,170.86,170.86,169.83,169.9,54911.0,156.8485,156.8485,155.903,155.9673,54911.0
2022-09-21 15:30:00,169.89,170.08,169.35,170.04,49482.0,155.9581,156.1325,155.4624,156.0958,49482.0
2022-09-21 15:35:00,170.05,170.07,169.19,169.25,43143.0,156.105,156.1233,155.3155,155.3706,43143.0
2022-09-21 15:40:00,169.23,169.49,169.07,169.11,39521.0,155.3522,155.5909,155.2053,155.2421,39521.0
2022-09-21 15:45:00,169.11,169.11,168.79,168.99,55545.0,155.2421,155.2421,154.9483,155.1319,55545.0
2022-09-21 15:50:00,169.02,169.33,168.91,169.08,99531.0,155.1594,155.444,155.0585,155.2145,99531.0
2022-09-21 15:55:00,169.03,169.06,168.34,168.44,225241.0,155.1686,155.1962,154.5352,154.627,225241.0
2022-09-22 09:30:00,168.4,168.49,168.05,168.2,77647.0,154.5903,154.6729,154.269,154.4067,77647.0
2022-09-22 09:35:00,168.22,168.41,168.09,168.19,19622.0,154.425,154.5995,154.3057,154.3975,19622.0
2022-09-22 09:40:00,168.23,168.57,168.1,168.12,25328.0,154.4342,154.7463,154.3149,154.3332,25328.0
2022-09-22 09:45:00,168.17,168.48,168.1,168.42,16852.0,154.3791,154.6637,154.3149,154.6086,16852.0
2022-09-22 09:50:00,168.47,168.81,168.42,168.73,23008.0,154.6545,154.9667,154.6086,154.8932,23008.0
2022-09-22 09:55:00,168.71,169.01,168.64,168.83,34008.0,154.8749,155.1503,154.8106,154.985,34008.0
2022-09-22 10:00:00,168.78,168.82,168.26,168.55,33321.0,154.9391,154.9758,154.4618,154.728,33321.0
2022-09-22 10:05:00,168.54,169.09,168.52,169.03,17964.0,154.7188,155.2237,154.7004,155.1686,17964.0
2022-09-22 10:10:00,169.02,169.1,168.65,168.8,11574.0,155.1594,155.2329,154.8198,154.9575,11574.0
2022-09-22 10:15:00,168.84,168.84,168.56,168.6,17536.0,154.9942,154.9942,154.7372,154.7739,17536.0
2022-09-22 10:20:00,168.59,168.96,168.57,168.94,14383.0,154.7647,155.1044,154.7463,155.086,14383.0
2022-09-22 10:25:00,168.91,168.96,168.62,168.78,10340.0,155.0585,155.1044,154.7922,154.9391,10340.0
2022-09-22 10:30:00,168.82,168.98,168.59,168.63,18714.0,154.9758,155.1227,154.7647,154.8014,18714.0
2022-09-22 10:35:00,168.57,168.81,168.4,168.74,49487.0,154.7463,154.9667,154.5903,154.9024,49487.0
2022-09-22 10:40:00,168.64,168.77,168.51,168.62,45886.0,154.8106,154.9299,154.6913,154.7922,45886.0
2022-09-22 10:45:00,168.64,168.96,168.59,168.88,21890.0,154.8106,155.1044,154.7647,155.0309,21890.0
2022-09-22 10:50:00,168.91,168.91,168.58,168.58,15108.0,155.0585,155.0585,154.7555,154.7555,15108.0
2022-09-22 10:55:00,168.57,168.76,168.56,168.6,13797.0,154.7463,154.9208,154.7372,154.7739,13797.0
2022-09-22 11:00:00,168.56,168.9,168.56,168.77,17237.0,154.7372,155.0493,154.7372,154.9299,17237.0
2022-09-22 11:05:00,168.77,169.04,168.75,168.99,20276.0,154.9299,155.1778,154.9116,155.1319,20276.0
2022-09-22 11:10:00,168.92,168.92,168.62,168.75,16163.0,155.0676,155.0676,154.7922,154.9116,16163.0
2022-09-22 11:15:00,168.76,168.84,168.6,168.6,15525.0,154.9208,154.9942,154.7739,154.7739,15525.0
2022-09-22 11:20:00,168.61,168.81,168.59,168.76,15658.0,154.7831,154.9667,154.7647,154.9208,15658.0
2022-09-22 11:25:00,168.78,168.89,168.73,168.78,20012.0,154.9391,155.0401,154.8932,154.9391,20012.0
2022-09-22 11:30:00,168.71,169.01,168.71,168.84,8112.0,154.8749,155.1503,154.8749,154.9942,8112.0
2022-09-22 11:35:00,168.84,168.92,168.67,168.8,23506.0,154.9942,155.0676,154.8381,154.9575,23506.0
2022-09-22 11:40:00,168.75,168.76,168.59,168.66,10961.0,154.9116,154.9208,154.7647,154.829,10961.0
2022-09-22 11:45:00,168.64,168.97,168.63,168.92,6869.0,154.8106,155.1135,154.8014,155.0676,6869.0
2022-09-22 11:50:00,168.92,169.07,168.88,168.88,15805.0,155.0676,155.2053,155.0309,155.0309,15805.0
2022-09-22 11:55:00,168.87,168.91,168.7,168.82,15623.0,155.0217,155.0585,154.8657,154.9758,15623.0
2022-09-22 12:00:00,168.86,169.14,168.84,169.01,7769.0,155.0126,155.2696,154.9942,155.1503,7769.0
2022-09-22 12:05:00,168.96,169.12,168.95,169.06,6540.0,155.1044,155.2512,155.0952,155.1962,6540.0
2022-09-22 12:10:00,169.07,169.07,168.93,168.99,8501.0,155.2053,155.2053,155.0768,155.1319,8501.0
2022-09-22 12:15:00,169.0,169.2,168.93,169.18,14632.0,155.1411,155.3247,155.0768,155.3063,14632.0
2022-09-22 12:20:00,169.18,169.57,169.13,169.51,17179.0,155.3063,155.6643,155.2604,155.6093,17179.0
2022-09-22 12:25:00,169.6,169.61,169.38,169.41,7549.0,155.6919,155.7011,155.4899,155.5175,7549.0
2022-09-22 12:30:00,169.41,169.41,169.27,169.33,7304.0,155.5175,155.5175,155.3889,155.444,7304.0
2022-09-22 12:35:00,169.32,169.57,169.31,169.5,11609.0,155.4348,155.6643,155.4257,155.6001,11609.0
2022-09-22 12:40:00,169.46,169.55,169.44,169.5,7117.0,155.5634,155.646,155.545,155.6001,7117.0
2022-09-22 12:45:00,169.47,169.6,169.43,169.45,13148.0,155.5725,155.6919,155.5358,155.5542,13148.0
2022-09-22 12:50:00,169.44,169.68,169.43,169.55,9610.0,155.545,155.7653,155.5358,155.646,9610.0
2022-09-22 12:55:00,169.56,169.71,169.48,169.48,18457.0,155.6552,155.7929,155.5817,155.5817,18457.0
2022-09-22 13:00:00,169.47,169.71,169.45,169.47,13340.0,155.5725,155.7929,155.5542,155.5725,13340.0
2022-09-22 13:05:00,169.45,169.47,169.31,169.39,14880.0,155.5542,155.5725,155.4257,155.4991,14880.0
2022-09-22 13:10:00,169.38,169.39,169.32,169.34,8202.0,155.4899,155.4991,155.4348,155.4532,8202.0
2022-09-22 13:15:00,169.33,169.42,169.23,169.39,6064.0,155.444,155.5266,155.3522,155.4991,6064.0
2022-09-22 13:20:00,169.36,169.5,169.35,169.42,8362.0,155.4716,155.6001,155.4624,155.5266,8362.0
2022-09-22 13:25:00,169.42,169.65,169.42,169.64,10078.0,155.5266,155.7378,155.5266,155.7286,10078.0
2022-09-22 13:30:00,169.7,169.82,169.63,169.82,15781.0,155.7837,155.8938,155.7194,155.8938,15781.0
2022-09-22 13:35:00,169.8,169.87,169.74,169.8,32704.0,155.8755,155.9397,155.8204,155.8755,32704.0
2022-09-22 13:40:00,169.79,169.89,169.72,169.72,15030.0,155.8663,155.9581,155.802,155.802,15030.0
2022-09-22 13:45:00,169.74,169.76,169.57,169.63,22966.0,155.8204,155.8388,155.6643,155.7194,22966.0
2022-09-22 13:50:00,169.62,169.79,169.6,169.68,26403.0,155.7102,155.8663,155.6919,155.7653,26403.0
2022-09-22 13:55:00,169.68,169.73,169.45,169.48,12370.0,155.7653,155.8112,155.5542,155.5817,12370.0
2022-09-22 14:00:00,169.43,169.51,169.36,169.39,7566.0,155.5358,155.6093,155.4716,155.4991,7566.0
2022-09-22 14:05:00,169.4,169.52,169.31,169.33,7539.0,155.5083,155.6184,155.4257,155.444,7539.0
2022-09-22 14:10:00,169.3,169.33,169.09,169.11,13053.0,155.4165,155.444,155.2237,155.2421,13053.0
2022-09-22 14:15:00,169.12,169.17,169.02,169.05,25380.0,155.2512,155.2971,155.1594,155.187,25380.0
2022-09-22 14:20:00,169.05,169.06,168.82,168.85,34388.0,155.187,155.1962,154.9758,155.0034,34388.0
2022-09-22 14:25:00,168.83,169.02,168.83,168.96,24046.0,154.985,155.1594,154.985,155.1044,24046.0
2022-09-22 14:30:00,168.96,169.0,168.85,168.91,32428.0,155.1044,155.1411,155.0034,155.0585,32428.0
2022-09-22 14:35:00,168.92,168.93,168.77,168.91,48407.0,155.0676,155.0768,154.9299,155.0585,48407.0
2022-09-22 14:40:00,168.92,168.95,168.72,168.82,41276.0,155.0676,155.0952,154.884,154.9758,41276.0
2022-09-22 14:45:00,168.79,168.8,168.56,168.75,16431.0,154.9483,154.9575,154.7372,154.9116,16431.0
2022-09-22 14:50:00,168.78,169.08,168.71,168.9,67234.0,154.9391,155.2145,154.8749,155.0493,67234.0
2022-09-22 14:55:00,168.95,169.1,168.88,168.98,25057.0,155.0952,155.2329,155.0309,155.1227,25057.0
2022-09-22 15:00:00,169.0,169.44,168.99,169.34,19912.0,155.1411,155.545,155.1319,155.4532,19912.0
2022-09-22 15:05:00,169.33,169.37,169.17,169.28,28478.0,155.444,155.4807,155.2971,155.3981,28478.0
2022-09-22 15:10:00,169.3,169.7,169.27,169.66,70569.0,155.4165,155.7837,155.3889,155.747,70569.0
2022-09-22 15:15:00,169.67,169.67,169.21,169.21,27594.0,155.7561,155.7561,155.3339,155.3339,27594.0
2022-09-22 15:20:00,169.23,169.25,169.02,169.07,27752.0,155.3522,155.3706,155.1594,155.2053,27752.0
2022-09-22 15:25:00,169.05,169.23,168.91,169.19,35450.0,155.187,155.3522,155.0585,155.3155,35450.0
2022-09-22 15:30:00,169.21,169.4,169.16,169.38,41207.0,155.3339,155.5083,155.288,155.4899,41207.0
2022-09-22 15:35:00,169.36,169.62,169.35,169.43,22186.0,155.4716,155.7102,155.4624,155.5358,22186.0
2022-09-22 15:40:00,169.42,169.55,169.34,169.53,34963.0,155.5266,155.646,155.4532,155.6276,34963.0
2022-09-22 15:45:00,169.54,169.87,169.54,169.63,49275.0,155.6368,155.9397,155.6368,155.7194,49275.0
2022-09-22 15:50:00,169.62,169.62,168.96,169.03,85186.0,155.7102,155.7102,155.1044,155.1686,85186.0
2022-09-22 15:55:00,169.04,169.05,168.55,168.6,259138.0,155.1778,155.187,154.728,154.7739,259138.0
2022-09-23 09:30:00,168.23,168.46,167.4,167.55,107320.0,154.4342,154.6454,153.6723,153.81,107320.0
2022-09-23 09:35:00,167.52,168.08,167.42,168.01,22105.0,153.7824,154.2965,153.6906,154.2323,22105.0
2022-09-23 09:40:00,167.94,168.04,167.55,168.04,27327.0,154.168,154.2598,153.81,154.2598,27327.0
2022-09-23 09:45:00,167.97,168.53,167.81,168.27,23671.0,154.1955,154.7096,154.0487,154.4709,23671.0
2022-09-23 09:50:00,168.27,168.32,167.96,168.06,30427.0,154.4709,154.5168,154.1864,154.2782,30427.0
2022-09-23 09:55:00,168.05,168.23,167.96,168.02,19971.0,154.269,154.4342,154.1864,154.2414,19971.0
2022-09-23 10:00:00,168.04,168.39,168.02,168.11,26946.0,154.2598,154.5811,154.2414,154.3241,26946.0
2022-09-23 10:05:00,168.07,168.29,167.98,168.17,22931.0,154.2873,154.4893,154.2047,154.3791,22931.0
2022-09-23 10:10:00,168.17,168.6,168.13,168.49,28017.0,154.3791,154.7739,154.3424,154.6729,28017.0
2022-09-23 10:15:00,168.38,168.56,168.22,168.54,14116.0,154.5719,154.7372,154.425,154.7188,14116.0
2022-09-23 10:20:00,168.54,168.6,168.42,168.6,20875.0,154.7188,154.7739,154.6086,154.7739,20875.0
2022-09-23 10:25:00,168.56,168.66,168.49,168.62,50810.0,154.7372,154.829,154.6729,154.7922,50810.0
2022-09-23 10:30:00,168.67,168.68,168.38,168.38,51500.0,154.8381,154.8473,154.5719,154.5719,51500.0
2022-09-23 10:35:00,168.38,168.6,168.26,168.34,31276.0,154.5719,154.7739,154.4618,154.5352,31276.0
2022-09-23 10:40:00,168.3,168.44,168.21,168.22,72874.0,154.4985,154.627,154.4159,154.425,72874.0
2022-09-23 10:45:00,168.22,168.3,168.07,168.18,53056.0,154.425,154.4985,154.2873,154.3883,53056.0
2022-09-23 10:50:00,168.18,168.33,168.13,168.24,32620.0,154.3883,154.526,154.3424,154.4434,32620.0
2022-09-23 10:55:00,168.23,168.33,167.98,168.05,25355.0,154.4342,154.526,154.2047,154.269,25355.0
2022-09-23 11:00:00,168.1,168.32,168.1,168.14,19511.0,154.3149,154.5168,154.3149,154.3516,19511.0
2022-09-23 11:05:00,168.09,168.38,167.99,168.38,22725.0,154.3057,154.5719,154.2139,154.5719,22725.0
2022-09-23 11:10:00,168.34,168.36,168.07,168.15,24090.0,154.5352,154.5536,154.2873,154.3608,24090.0
2022-09-23 11:15:00,168.11,168.61,168.11,168.61,20232.0,154.3241,154.7831,154.3241,154.7831,20232.0
2022-09-23 11:20:00,168.61,168.75,168.53,168.63,24026.0,154.7831,154.9116,154.7096,154.8014,24026.0
2022-09-23 11:25:00,168.54,168.55,168.24,168.28,19609.0,154.7188,154.728,154.4434,154.4801,19609.0
2022-09-23 11:30:00,168.3,168.31,168.12,168.2,20097.0,154.4985,154.5077,154.3332,154.4067,20097.0
2022-09-23 11:35:00,168.19,168.19,168.04,168.04,16087.0,154.3975,154.3975,154.2598,154.2598,16087.0
2022-09-23 11:40:00,168.02,168.26,167.99,168.07,27803.0,154.2414,154.4618,154.2139,154.2873,27803.0
2022-09-23 11:45:00,168.07,168.07,167.64,167.75,24848.0,154.2873,154.2873,153.8926,153.9936,24848.0
2022-09-23 11:50:00,167.77,167.95,167.7,167.89,10677.0,154.0119,154.1772,153.9477,154.1221,10677.0
2022-09-23 11:55:00,167.88,168.01,167.82,167.86,12578.0,154.1129,154.2323,154.0578,154.0946,12578.0
2022-09-23 12:00:00,167.85,167.87,167.61,167.74,29060.0,154.0854,154.1037,153.8651,153.9844,29060.0
2022-09-23 12:05:00,167.75,167.84,167.56,167.65,29976.0,153.9936,154.0762,153.8192,153.9018,29976.0
2022-09-23 12:10:00,167.64,167.71,167.53,167.67,17838.0,153.8926,153.9569,153.7916,153.9201,17838.0
2022-09-23 12:15:00,167.65,167.87,167.56,167.87,18890.0,153.9018,154.1037,153.8192,154.1037,18890.0
2022-09-23 12:20:00,167.84,168.02,167.73,167.87,34999.0,154.0762,154.2414,153.9752,154.1037,34999.0
2022-09-23 12:25:00,167.88,167.91,167.54,167.57,19354.0,154.1129,154.1405,153.8008,153.8283,19354.0
2022-09-23 12:30:00,167.56,167.62,167.12,167.12,35960.0,153.8192,153.8742,153.4152,153.4152,35960.0
2022-09-23 12:35:00,167.11,167.21,167.04,167.12,15949.0,153.4061,153.4979,153.3418,153.4152,15949.0
2022-09-23 12:40:00,167.11,167.17,167.01,167.01,20111.0,153.4061,153.4611,153.3143,153.3143,20111.0
2022-09-23 12:45:00,167.0,167.39,166.98,167.35,18095.0,153.3051,153.6631,153.2867,153.6264,18095.0
2022-09-23 12:50:00,167.39,167.78,167.37,167.78,17729.0,153.6631,154.0211,153.6447,154.0211,17729.0
2022-09-23 12:55:00,167.77,167.82,167.64,167.78,10270.0,154.0119,154.0578,153.8926,154.0211,10270.0
2022-09-23 13:00:00,167.77,168.03,167.71,167.94,20189.0,154.0119,154.2506,153.9569,154.168,20189.0
2022-09-23 13:05:00,167.94,167.94,167.64,167.72,13540.0,154.168,154.168,153.8926,153.966,13540.0
2022-09-23 13:10:00,167.7,167.91,167.68,167.88,19008.0,153.9477,154.1405,153.9293,154.1129,19008.0
2022-09-23 13:15:00,167.88,168.13,167.88,167.96,17414.0,154.1129,154.3424,154.1129,154.1864,17414.0
2022-09-23 13:20:00,167.94,167.95,167.76,167.83,9007.0,154.168,154.1772,154.0028,154.067,9007.0
2022-09-23 13:25:00,167.83,167.88,167.53,167.57,19341.0,154.067,154.1129,153.7916,153.8283,19341.0
2022-09-23 13:30:00,167.55,167.8,167.53,167.74,21823.0,153.81,154.0395,153.7916,153.9844,21823.0
2022-09-23 13:35:00,167.73,167.78,167.58,167.61,15836.0,153.9752,154.0211,153.8375,153.8651,15836.0
2022-09-23 13:40:00,167.61,167.72,167.51,167.69,18793.0,153.8651,153.966,153.7733,153.9385,18793.0
2022-09-23 13:45:00,167.67,167.71,167.53,167.56,12300.0,153.9201,153.9569,153.7916,153.8192,12300.0
2022-09-23 13:50:00,167.56,167.8,167.53,167.8,10418.0,153.8192,154.0395,153.7916,154.0395,10418.0
2022-09-23 13:55:00,167.8,167.86,167.68,167.77,17325.0,154.0395,154.0946,153.9293,154.0119,17325.0
2022-09-23 14:00:00,167.74,167.89,167.67,167.76,25295.0,153.9844,154.1221,153.9201,154.0028,25295.0
2022-09-23 14:05:00,167.77,167.91,167.53,167.55,18337.0,154.0119,154.1405,153.7916,153.81,18337.0
2022-09-23 14:10:00,167.58,167.61,166.89,166.97,24195.0,153.8375,153.8651,153.2041,153.2776,24195.0
2022-09-23 14:15:00,166.97,167.01,166.76,166.85,15253.0,153.2776,153.3143,153.0848,153.1674,15253.0
2022-09-23 14:20:00,166.9,167.1,166.8,167.04,19228.0,153.2133,153.3969,153.1215,153.3418,19228.0
2022-09-23 14:25:00,167.0,167.15,166.97,167.02,18438.0,153.3051,153.4428,153.2776,153.3234,18438.0
2022-09-23 14:30:00,167.01,167.02,166.76,166.92,27044.0,153.3143,153.3234,153.0848,153.2317,27044.0
2022-09-23 14:35:00,166.92,166.92,166.62,166.82,14835.0,153.2317,153.2317,152.9563,153.1399,14835.0
2022-09-23 14:40:00,166.81,166.94,166.75,166.93,15929.0,153.1307,153.25,153.0756,153.2408,15929.0
2022-09-23 14:45:00,166.91,167.08,166.85,166.96,19800.0,153.2225,153.3785,153.1674,153.2684,19800.0
2022-09-23 14:50:00,166.91,167.02,166.81,166.85,15695.0,153.2225,153.3234,153.1307,153.1674,15695.0
2022-09-23 14:55:00,166.79,166.79,166.53,166.59,17818.0,153.1123,153.1123,152.8736,152.9287,17818.0
2022-09-23 15:00:00,166.58,167.28,166.55,167.21,21914.0,152.9195,153.5621,152.892,153.4979,21914.0
2022-09-23 15:05:00,167.2,167.59,167.1,167.41,23391.0,153.4887,153.8467,153.3969,153.6815,23391.0
2022-09-23 15:10:00,167.46,167.58,167.3,167.53,20540.0,153.7274,153.8375,153.5805,153.7916,20540.0
2022-09-23 15:15:00,167.54,167.95,167.54,167.74,32598.0,153.8008,154.1772,153.8008,153.9844,32598.0
2022-09-23 15:20:00,167.69,167.86,167.59,167.73,37940.0,153.9385,154.0946,153.8467,153.9752,37940.0
2022-09-23 15:25:00,167.72,167.92,167.58,167.88,42800.0,153.966,154.1496,153.8375,154.1129,42800.0
2022-09-23 15:30:00,167.88,168.28,167.88,168.17,41383.0,154.1129,154.4801,154.1129,154.3791,41383.0
2022-09-23 15:35:00,168.19,168.3,167.92,168.28,36302.0,154.3975,154.4985,154.1496,154.4801,36302.0
2022-09-23 15:40:00,168.25,168.49,168.14,168.42,56078.0,154.4526,154.6729,154.3516,154.6086,56078.0
2022-09-23 15:45:00,168.43,168.55,168.32,168.41,44130.0,154.6178,154.728,154.5168,154.5995,44130.0
2022-09-23 15:50:00,168.4,168.57,168.09,168.45,85555.0,154.5903,154.7463,154.3057,154.6362,85555.0
2022-09-23 15:55:00,168.44,168.63,168.05,168.54,233652.0,154.627,154.8014,154.269,154.7188,233652.0
2022-09-26 09:30:00,168.14,168.66,168.11,168.48,192355.0,154.3516,154.829,154.3241,154.6637,192355.0
2022-09-26 09:35:00,168.49,168.49,167.6,167.6,26109.0,154.6729,154.6729,153.8559,153.8559,26109.0
2022-09-26 09:40:00,167.59,168.33,167.53,168.2,26014.0,153.8467,154.526,153.7916,154.4067,26014.0
2022-09-26 09:45:00,168.22,168.55,168.05,168.1,25582.0,154.425,154.728,154.269,154.3149,25582.0
2022-09-26 09:50:00,168.11,168.35,168.1,168.28,19354.0,154.3241,154.5444,154.3149,154.4801,19354.0
2022-09-26 09:55:00,168.29,168.52,168.09,168.21,28217.0,154.4893,154.7004,154.3057,154.4159,28217.0
2022-09-26 10:00:00,168.24,168.64,168.24,168.63,25078.0,154.4434,154.8106,154.4434,154.8014,25078.0
2022-09-26 10:05:00,168.65,168.76,168.46,168.7,25565.0,154.8198,154.9208,154.6454,154.8657,25565.0
2022-09-26 10:10:00,168.74,168.78,168.46,168.66,10350.0,154.9024,154.9391,154.6454,154.829,10350.0
2022-09-26 10:15:00,168.63,169.13,168.63,169.13,25165.0,154.8014,155.2604,154.8014,155.2604,25165.0
2022-09-26 10:20:00,169.14,169.3,169.06,169.21,19538.0,155.2696,155.4165,155.1962,155.3339,19538.0
2022-09-26 10:25:00,169.28,169.42,169.18,169.42,15077.0,155.3981,155.5266,155.3063,155.5266,15077.0
2022-09-26 10:30:00,169.42,169.47,169.25,169.38,18158.0,155.5266,155.5725,155.3706,155.4899,18158.0
2022-09-26 10:35:00,169.39,169.43,169.11,169.26,13706.0,155.4991,155.5358,155.2421,155.3798,13706.0
2022-09-26 10:40:00,169.29,169.54,169.23,169.48,24202.0,155.4073,155.6368,155.3522,155.5817,24202.0
2022-09-26 10:45:00,169.48,169.57,169.11,169.3,23217.0,155.5817,155.6643,155.2421,155.4165,23217.0
2022-09-26 10:50:00,169.29,169.47,169.11,169.43,23412.0,155.4073,155.5725,155.2421,155.5358,23412.0
2022-09-26 10:55:00,169.39,169.45,169.25,169.32,14260.0,155.4991,155.5542,155.3706,155.4348,14260.0
2022-09-26 11:00:00,169.32,170.01,169.31,169.87,17106.0,155.4348,156.0683,155.4257,155.9397,17106.0
2022-09-26 11:05:00,169.87,169.87,169.57,169.59,25215.0,155.9397,155.9397,155.6643,155.6827,25215.0
2022-09-26 11:10:00,169.57,169.58,169.16,169.34,22208.0,155.6643,155.6735,155.288,155.4532,22208.0
2022-09-26 11:15:00,169.34,169.44,169.04,169.04,21197.0,155.4532,155.545,155.1778,155.1778,21197.0
2022-09-26 11:20:00,169.05,169.24,169.02,169.13,18626.0,155.187,155.3614,155.1594,155.2604,18626.0
2022-09-26 11:25:00,169.12,169.14,168.84,168.86,23946.0,155.2512,155.2696,154.9942,155.0126,23946.0
2022-09-26 11:30:00,168.86,169.06,168.81,168.85,16747.0,155.0126,155.1962,154.9667,155.0034,16747.0
2022-09-26 11:35:00,168.83,169.1,168.82,169.04,17954.0,154.985,155.2329,154.9758,155.1778,17954.0
2022-09-26 11:40:00,169.06,169.26,168.87,168.87,33029.0,155.1962,155.3798,155.0217,155.0217,33029.0
2022-09-26 11:45:00,168.84,169.36,168.82,169.29,13096.0,154.9942,155.4716,154.9758,155.4073,13096.0
2022-09-26 11:50:00,169.3,169.41,169.01,169.22,28437.0,155.4165,155.5175,155.1503,155.343,28437.0
2022-09-26 11:55:00,169.23,169.72,169.23,169.57,16394.0,155.3522,155.802,155.3522,155.6643,16394.0
2022-09-26 12:00:00,169.67,169.69,169.27,169.36,18263.0,155.7561,155.7745,155.3889,155.4716,18263.0
2022-09-26 12:05:00,169.45,169.45,169.22,169.26,20963.0,155.5542,155.5542,155.343,155.3798,20963.0
2022-09-26 12:10:00,169.27,169.33,169.08,169.1,23170.0,155.3889,155.444,155.2145,155.2329,23170.0
2022-09-26 12:15:00,168.98,169.1,168.81,168.81,17227.0,155.1227,155.2329,154.9667,154.9667,17227.0
2022-09-26 12:20:00,168.78,168.81,168.51,168.51,20163.0,154.9391,154.9667,154.6913,154.6913,20163.0
2022-09-26 12:25:00,168.45,168.51,168.25,168.42,18256.0,154.6362,154.6913,154.4526,154.6086,18256.0
2022-09-26 12:30:00,168.41,168.52,168.34,168.43,16586.0,154.5995,154.7004,154.5352,154.6178,16586.0
2022-09-26 12:35:00,168.48,168.61,168.45,168.53,65200.0,154.6637,154.7831,154.6362,154.7096,65200.0
2022-09-26 12:40:00,168.52,168.52,168.19,168.22,29572.0,154.7004,154.7004,154.3975,154.425,29572.0
2022-09-26 12:45:00,168.2,168.46,168.19,168.4,18633.0,154.4067,154.6454,154.3975,154.5903,18633.0
2022-09-26 12:50:00,168.37,168.71,168.37,168.59,27533.0,154.5627,154.8749,154.5627,154.7647,27533.0
2022-09-26 12:55:00,168.6,168.69,168.51,168.65,39125.0,154.7739,154.8565,154.6913,154.8198,39125.0
2022-09-26 13:00:00,168.64,168.77,168.49,168.5,36283.0,154.8106,154.9299,154.6729,154.6821,36283.0
2022-09-26 13:05:00,168.48,168.5,168.28,168.36,10967.0,154.6637,154.6821,154.4801,154.5536,10967.0
2022-09-26 13:10:00,168.35,168.35,167.84,167.87,15986.0,154.5444,154.5444,154.0762,154.1037,15986.0
2022-09-26 13:15:00,167.84,168.02,167.82,167.89,13169.0,154.0762,154.2414,154.0578,154.1221,13169.0
2022-09-26 13:20:00,167.86,167.97,167.7,167.73,17421.0,154.0946,154.1955,153.9477,153.9752,17421.0
2022-09-26 13:25:00,167.76,167.84,167.62,167.67,15013.0,154.0028,154.0762,153.8742,153.9201,15013.0
2022-09-26 13:30:00,167.7,168.08,167.7,167.94,30939.0,153.9477,154.2965,153.9477,154.168,30939.0
2022-09-26 13:35:00,167.92,168.03,167.83,167.83,17044.0,154.1496,154.2506,154.067,154.067,17044.0
2022-09-26 13:40:00,167.86,168.05,167.8,168.01,25125.0,154.0946,154.269,154.0395,154.2323,25125.0
2022-09-26 13:45:00,167.98,168.2,167.97,168.11,27377.0,154.2047,154.4067,154.1955,154.3241,27377.0
2022-09-26 13:50:00,168.15,168.33,168.01,168.21,25434.0,154.3608,154.526,154.2323,154.4159,25434.0
2022-09-26 13:55:00,168.18,168.24,167.86,167.91,19843.0,154.3883,154.4434,154.0946,154.1405,19843.0
2022-09-26 14:00:00,167.87,168.35,167.85,168.28,19142.0,154.1037,154.5444,154.0854,154.4801,19142.0
2022-09-26 14:05:00,168.26,168.36,168.18,168.26,20214.0,154.4618,154.5536,154.3883,154.4618,20214.0
2022-09-26 14:10:00,168.26,168.49,168.19,168.48,14382.0,154.4618,154.6729,154.3975,154.6637,14382.0
2022-09-26 14:15:00,168.47,168.52,168.37,168.37,28287.0,154.6545,154.7004,154.5627,154.5627,28287.0
2022-09-26 14:20:00,168.37,168.39,168.21,168.27,8768.0,154.5627,154.5811,154.4159,154.4709,8768.0
2022-09-26 14:25:00,168.26,168.29,167.92,167.92,11570.0,154.4618,154.4893,154.1496,154.1496,11570.0
2022-09-26 14:30:00,167.87,168.02,167.83,167.92,14462.0,154.1037,154.2414,154.067,154.1496,14462.0
2022-09-26 14:35:00,167.9,167.93,167.58,167.73,22942.0,154.1313,154.1588,153.8375,153.9752,22942.0
2022-09-26 14:40:00,167.79,167.91,167.64,167.84,15019.0,154.0303,154.1405,153.8926,154.0762,15019.0
2022-09-26 14:45:00,167.83,168.37,167.77,168.29,26034.0,154.067,154.5627,154.0119,154.4893,26034.0
2022-09-26 14:50:00,168.3,168.66,168.22,168.52,45642.0,154.4985,154.829,154.425,154.7004,45642.0
2022-09-26 14:55:00,168.54,168.55,168.35,168.35,42960.0,154.7188,154.728,154.5444,154.5444,42960.0
2022-09-26 15:00:00,168.37,168.58,168.37,168.4,34350.0,154.5627,154.7555,154.5627,154.5903,34350.0
2022-09-26 15:05:00,168.39,168.6,168.28,168.6,32204.0,154.5811,154.7739,154.4801,154.7739,32204.0
2022-09-26 15:10:00,168.61,168.64,168.33,168.42,36842.0,154.7831,154.8106,154.526,154.6086,36842.0
2022-09-26 15:15:00,168.43,168.57,168.22,168.49,79207.0,154.6178,154.7463,154.425,154.6729,79207.0
2022-09-26 15:20:00,168.44,168.5,168.21,168.26,28453.0,154.627,154.6821,154.4159,154.4618,28453.0
2022-09-26 15:25:00,168.32,168.45,168.24,168.39,30221.0,154.5168,154.6362,154.4434,154.5811,30221.0
2022-09-26 15:30:00,168.37,168.45,168.17,168.36,57428.0,154.5627,154.6362,154.3791,154.5536,57428.0
2022-09-26 15:35:00,168.37,168.62,168.32,168.53,40435.0,154.5627,154.7922,154.5168,154.7096,40435.0
2022-09-26 15:40:00,168.5,168.87,168.49,168.82,33371.0,154.6821,155.0217,154.6729,154.9758,33371.0
2022-09-26 15:45:00,168.82,169.04,168.69,168.72,103483.0,154.9758,155.1778,154.8565,154.884,103483.0
2022-09-26 15:50:00,168.75,169.33,168.4,169.01,123580.0,154.9116,155.444,154.5903,155.1503,123580.0
2022-09-26 15:55:00,169.0,169.0,168.29,168.45,211961.0,155.1411,155.1411,154.4893,154.6362,211961.0
2022-09-27 09:30:00,168.24,168.99,168.05,168.96,155707.0,154.4434,155.1319,154.269,155.1044,155707.0
2022-09-27 09:35:00,168.96,169.48,168.89,169.43,37519.0,155.1044,155.5817,155.0401,155.5358,37519.0
2022-09-27 09:40:00,169.44,169.71,169.26,169.7,68180.0,155.545,155.7929,155.3798,155.7837,68180.0
2022-09-27 09:45:00,169.7,170.0,169.62,169.75,71966.0,155.7837,156.0591,155.7102,155.8296,71966.0
2022-09-27 09:50:00,169.79,169.81,169.52,169.64,22790.0,155.8663,155.8847,155.6184,155.7286,22790.0
2022-09-27 09:55:00,169.65,169.65,169.2,169.32,28789.0,155.7378,155.7378,155.3247,155.4348,28789.0
2022-09-27 10:00:00,169.31,169.34,168.7,168.92,39480.0,155.4257,155.4532,154.8657,155.0676,39480.0
2022-09-27 10:05:00,168.92,169.08,168.26,168.27,54593.0,155.0676,155.2145,154.4618,154.4709,54593.0
2022-09-27 10:10:00,168.26,168.49,168.24,168.38,18624.0,154.4618,154.6729,154.4434,154.5719,18624.0
2022-09-27 10:15:00,168.37,168.58,168.15,168.46,46446.0,154.5627,154.7555,154.3608,154.6454,46446.0
2022-09-27 10:20:00,168.37,168.75,168.33,168.47,39051.0,154.5627,154.9116,154.526,154.6545,39051.0
2022-09-27 10:25:00,168.49,168.58,168.2,168.2,37006.0,154.6729,154.7555,154.4067,154.4067,37006.0
2022-09-27 10:30:00,168.15,168.48,168.14,168.34,37377.0,154.3608,154.6637,154.3516,154.5352,37377.0
2022-09-27 10:35:00,168.33,168.83,168.32,168.69,27895.0,154.526,154.985,154.5168,154.8565,27895.0
2022-09-27 10:40:00,168.69,169.02,168.65,168.9,31606.0,154.8565,155.1594,154.8198,155.0493,31606.0
2022-09-27 10:45:00,168.86,169.24,168.78,169.19,20878.0,155.0126,155.3614,154.9391,155.3155,20878.0
2022-09-27 10:50:00,169.16,169.22,168.87,168.88,17596.0,155.288,155.343,155.0217,155.0309,17596.0
2022-09-27 10:55:00,168.9,168.96,168.75,168.77,23822.0,155.0493,155.1044,154.9116,154.9299,23822.0
2022-09-27 11:00:00,168.76,168.89,168.56,168.56,24231.0,154.9208,155.0401,154.7372,154.7372,24231.0
2022-09-27 11:05:00,168.58,168.92,168.52,168.85,33547.0,154.7555,155.0676,154.7004,155.0034,33547.0
2022-09-27 11:10:00,168.85,168.95,168.65,168.67,39412.0,155.0034,155.0952,154.8198,154.8381,39412.0
2022-09-27 11:15:00,168.73,168.86,168.64,168.64,27166.0,154.8932,155.0126,154.8106,154.8106,27166.0
2022-09-27 11:20:00,168.66,168.71,168.02,168.04,24143.0,154.829,154.8749,154.2414,154.2598,24143.0
2022-09-27 11:25:00,168.06,168.08,167.5,167.68,33044.0,154.2782,154.2965,153.7641,153.9293,33044.0
2022-09-27 11:30:00,167.68,168.07,167.63,168.0,15143.0,153.9293,154.2873,153.8834,154.2231,15143.0
2022-09-27 11:35:00,168.01,168.17,167.87,168.07,19277.0,154.2323,154.3791,154.1037,154.2873,19277.0
2022-09-27 11:40:00,168.07,168.23,167.89,167.89,18890.0,154.2873,154.4342,154.1221,154.1221,18890.0
2022-09-27 11:45:00,167.89,168.02,167.85,167.88,18499.0,154.1221,154.2414,154.0854,154.1129,18499.0
2022-09-27 11:50:00,167.87,168.05,167.58,167.6,17341.0,154.1037,154.269,153.8375,153.8559,17341.0
2022-09-27 11:55:00,167.6,167.77,167.41,167.43,13243.0,153.8559,154.0119,153.6815,153.6998,13243.0
2022-09-27 12:00:00,167.42,167.47,167.14,167.29,36281.0,153.6906,153.7365,153.4336,153.5713,36281.0
2022-09-27 12:05:00,167.29,167.3,167.0,167.03,26709.0,153.5713,153.5805,153.3051,153.3326,26709.0
2022-09-27 12:10:00,167.01,167.02,166.35,166.57,34896.0,153.3143,153.3234,152.7084,152.9104,34896.0
2022-09-27 12:15:00,166.62,166.64,166.3,166.33,20268.0,152.9563,152.9746,152.6625,152.69,20268.0
2022-09-27 12:20:00,166.33,166.51,166.2,166.31,24705.0,152.69,152.8553,152.5707,152.6717,24705.0
2022-09-27 12:25:00,166.29,166.57,166.29,166.46,28122.0,152.6533,152.9104,152.6533,152.8094,28122.0
2022-09-27 12:30:00,166.46,166.63,166.46,166.55,23554.0,152.8094,152.9654,152.8094,152.892,23554.0
2022-09-27 12:35:00,166.56,166.59,166.16,166.25,20228.0,152.9012,152.9287,152.534,152.6166,20228.0
2022-09-27 12:40:00,166.24,166.53,166.18,166.42,19525.0,152.6074,152.8736,152.5523,152.7727,19525.0
2022-09-27 12:45:00,166.4,166.65,166.37,166.62,20543.0,152.7543,152.9838,152.7268,152.9563,20543.0
2022-09-27 12:50:00,166.59,166.74,166.22,166.66,24573.0,152.9287,153.0664,152.5891,152.993,24573.0
2022-09-27 12:55:00,166.63,166.63,166.41,166.42,18711.0,152.9654,152.9654,152.7635,152.7727,18711.0
2022-09-27 13:00:00,166.39,166.4,165.92,165.98,45160.0,152.7451,152.7543,152.3137,152.3687,45160.0
2022-09-27 13:05:00,166.01,166.26,165.88,165.97,38384.0,152.3963,152.6258,152.2769,152.3596,38384.0
2022-09-27 13:10:00,165.96,166.0,165.78,165.91,29891.0,152.3504,152.3871,152.1851,152.3045,29891.0
2022-09-27 13:15:00,165.9,165.99,165.65,165.65,26609.0,152.2953,152.3779,152.0658,152.0658,26609.0
2022-09-27 13:20:00,165.66,165.76,165.57,165.59,25455.0,152.075,152.1668,151.9924,152.0107,25455.0
2022-09-27 13:25:00,165.55,165.8,165.52,165.68,37958.0,151.974,152.2035,151.9465,152.0933,37958.0
2022-09-27 13:30:00,165.66,165.96,165.57,165.87,28277.0,152.075,152.3504,151.9924,152.2678,28277.0
2022-09-27 13:35:00,165.87,165.91,165.4,165.45,27510.0,152.2678,152.3045,151.8363,151.8822,27510.0
2022-09-27 13:40:00,165.43,165.56,165.24,165.55,35939.0,151.8638,151.9832,151.6894,151.974,35939.0
2022-09-27 13:45:00,165.54,165.72,165.53,165.57,37823.0,151.9648,152.1301,151.9556,151.9924,37823.0
2022-09-27 13:50:00,165.55,165.63,165.45,165.48,23396.0,151.974,152.0474,151.8822,151.9097,23396.0
2022-09-27 13:55:00,165.47,165.53,165.28,165.51,51272.0,151.9006,151.9556,151.7261,151.9373,51272.0
2022-09-27 14:00:00,165.53,165.84,165.48,165.75,34952.0,151.9556,152.2402,151.9097,152.1576,34952.0
2022-09-27 14:05:00,165.7,165.72,165.55,165.67,55949.0,152.1117,152.1301,151.974,152.0842,55949.0
2022-09-27 14:10:00,165.67,165.84,165.45,165.46,28589.0,152.0842,152.2402,151.8822,151.8914,28589.0
2022-09-27 14:15:00,165.46,165.7,165.43,165.5,22401.0,151.8914,152.1117,151.8638,151.9281,22401.0
2022-09-27 14:20:00,165.51,165.67,165.34,165.67,19285.0,151.9373,152.0842,151.7812,152.0842,19285.0
2022-09-27 14:25:00,165.69,165.93,165.63,165.93,31932.0,152.1025,152.3228,152.0474,152.3228,31932.0
2022-09-27 14:30:00,165.92,165.98,165.72,165.87,18769.0,152.3137,152.3687,152.1301,152.2678,18769.0
2022-09-27 14:35:00,165.83,166.19,165.8,166.12,42053.0,152.231,152.5615,152.2035,152.4973,42053.0
2022-09-27 14:40:00,166.17,166.39,166.09,166.12,26396.0,152.5432,152.7451,152.4697,152.4973,26396.0
2022-09-27 14:45:00,166.1,166.42,165.99,166.39,32775.0,152.4789,152.7727,152.3779,152.7451,32775.0
2022-09-27 14:50:00,166.37,166.4,166.2,166.29,20842.0,152.7268,152.7543,152.5707,152.6533,20842.0
2022-09-27 14:55:00,166.33,166.42,166.24,166.25,27919.0,152.69,152.7727,152.6074,152.6166,27919.0
2022-09-27 15:00:00,166.24,166.24,165.74,165.99,36551.0,152.6074,152.6074,152.1484,152.3779,36551.0
2022-09-27 15:05:00,165.94,166.05,165.82,165.96,29905.0,152.332,152.433,152.2219,152.3504,29905.0
2022-09-27 15:10:00,165.95,166.15,165.92,165.97,36707.0,152.3412,152.5248,152.3137,152.3596,36707.0
2022-09-27 15:15:00,165.96,166.05,165.67,166.05,32980.0,152.3504,152.433,152.0842,152.433,32980.0
2022-09-27 15:20:00,166.05,166.09,165.75,166.0,29485.0,152.433,152.4697,152.1576,152.3871,29485.0
2022-09-27 15:25:00,166.0,166.07,165.83,165.92,30084.0,152.3871,152.4514,152.231,152.3137,30084.0
2022-09-27 15:30:00,165.93,165.97,165.54,165.63,38069.0,152.3228,152.3596,151.9648,152.0474,38069.0
2022-09-27 15:35:00,165.63,165.76,165.52,165.65,32529.0,152.0474,152.1668,151.9465,152.0658,32529.0
2022-09-27 15:40:00,165.65,166.13,165.57,166.03,45609.0,152.0658,152.5064,151.9924,152.4146,45609.0
2022-09-27 15:45:00,166.03,166.08,165.84,165.98,56977.0,152.4146,152.4605,152.2402,152.3687,56977.0
2022-09-27 15:50:00,166.01,166.23,165.87,166.13,111811.0,152.3963,152.5982,152.2678,152.5064,111811.0
2022-09-27 15:55:00,166.13,166.28,165.7,166.04,176345.0,152.5064,152.6441,152.1117,152.4238,176345.0
2022-09-28 09:30:00,166.91,167.43,165.79,165.84,131498.0,153.2225,153.6998,152.1943,152.2402,131498.0
2022-09-28 09:35:00,165.83,165.89,165.28,165.33,38772.0,152.231,152.2861,151.7261,151.772,38772.0
2022-09-28 09:40:00,165.35,166.15,165.24,166.15,65143.0,151.7904,152.5248,151.6894,152.5248,65143.0
2022-09-28 09:45:00,166.12,166.61,165.91,166.22,79936.0,152.4973,152.9471,152.3045,152.5891,79936.0
2022-09-28 09:50:00,166.24,166.5,166.14,166.19,32703.0,152.6074,152.8461,152.5156,152.5615,32703.0
2022-09-28 09:55:00,166.19,166.35,166.12,166.24,29288.0,152.5615,152.7084,152.4973,152.6074,29288.0
2022-09-28 10:00:00,166.23,166.69,165.85,165.99,43635.0,152.5982,153.0205,152.2494,152.3779,43635.0
2022-09-28 10:05:00,165.97,166.29,165.95,166.18,16119.0,152.3596,152.6533,152.3412,152.5523,16119.0
2022-09-28 10:10:00,166.21,166.39,166.04,166.37,25750.0,152.5799,152.7451,152.4238,152.7268,25750.0
2022-09-28 10:15:00,166.35,166.44,166.13,166.42,33049.0,152.7084,152.791,152.5064,152.7727,33049.0
2022-09-28 10:20:00,166.45,166.84,166.45,166.84,27886.0,152.8002,153.1582,152.8002,153.1582,27886.0
2022-09-28 10:25:00,166.84,166.92,166.59,166.92,42986.0,153.1582,153.2317,152.9287,153.2317,42986.0
2022-09-28 10:30:00,166.92,167.08,166.72,166.95,35585.0,153.2317,153.3785,153.0481,153.2592,35585.0
2022-09-28 10:35:00,166.92,167.35,166.77,167.26,47110.0,153.2317,153.6264,153.094,153.5438,47110.0
2022-09-28 10:40:00,167.26,167.7,167.25,167.63,38469.0,153.5438,153.9477,153.5346,153.8834,38469.0
2022-09-28 10:45:00,167.64,167.77,167.28,167.38,28902.0,153.8926,154.0119,153.5621,153.6539,28902.0
2022-09-28 10:50:00,167.38,167.41,167.19,167.25,32620.0,153.6539,153.6815,153.4795,153.5346,32620.0
2022-09-28 10:55:00,167.2,167.46,167.16,167.28,24882.0,153.4887,153.7274,153.452,153.5621,24882.0
2022-09-28 11:00:00,167.25,167.61,167.2,167.47,31166.0,153.5346,153.8651,153.4887,153.7365,31166.0
2022-09-28 11:05:00,167.44,167.48,167.11,167.13,28785.0,153.709,153.7457,153.4061,153.4244,28785.0
2022-09-28 11:10:00,167.13,167.34,167.11,167.26,23799.0,153.4244,153.6172,153.4061,153.5438,23799.0
2022-09-28 11:15:00,167.24,167.54,167.22,167.31,29385.0,153.5254,153.8008,153.507,153.5897,29385.0
2022-09-28 11:20:00,167.3,167.81,167.29,167.81,47494.0,153.5805,154.0487,153.5713,154.0487,47494.0
2022-09-28 11:25:00,167.82,167.86,167.52,167.54,31516.0,154.0578,154.0946,153.7824,153.8008,31516.0
2022-09-28 11:30:00,167.55,167.83,167.43,167.83,33103.0,153.81,154.067,153.6998,154.067,33103.0
2022-09-28 11:35:00,167.83,167.89,167.59,167.76,30582.0,154.067,154.1221,153.8467,154.0028,30582.0
2022-09-28 11:40:00,167.76,167.79,167.41,167.46,19211.0,154.0028,154.0303,153.6815,153.7274,19211.0
2022-09-28 11:45:00,167.45,167.62,167.27,167.52,12738.0,153.7182,153.8742,153.5529,153.7824,12738.0
2022-09-28 11:50:00,167.54,167.76,167.45,167.7,15766.0,153.8008,154.0028,153.7182,153.9477,15766.0
2022-09-28 11:55:00,167.72,167.97,167.72,167.92,14357.0,153.966,154.1955,153.966,154.1496,14357.0
2022-09-28 12:00:00,167.94,168.04,167.78,167.86,27542.0,154.168,154.2598,154.0211,154.0946,27542.0
2022-09-28 12:05:00,167.83,168.01,167.75,167.8,18428.0,154.067,154.2323,153.9936,154.0395,18428.0
2022-09-28 12:10:00,167.82,168.09,167.74,168.05,23924.0,154.0578,154.3057,153.9844,154.269,23924.0
2022-09-28 12:15:00,168.04,168.33,167.99,168.33,25331.0,154.2598,154.526,154.2139,154.526,25331.0
2022-09-28 12:20:00,168.32,168.52,168.25,168.36,18518.0,154.5168,154.7004,154.4526,154.5536,18518.0
2022-09-28 12:25:00,168.34,168.38,168.1,168.13,25484.0,154.5352,154.5719,154.3149,154.3424,25484.0
2022-09-28 12:30:00,168.11,168.41,168.07,168.39,17866.0,154.3241,154.5995,154.2873,154.5811,17866.0
2022-09-28 12:35:00,168.39,168.4,168.11,168.16,23134.0,154.5811,154.5903,154.3241,154.37,23134.0
2022-09-28 12:40:00,168.17,168.53,168.17,168.53,19566.0,154.3791,154.7096,154.3791,154.7096,19566.0
2022-09-28 12:45:00,168.58,168.71,168.49,168.69,20540.0,154.7555,154.8749,154.6729,154.8565,20540.0
2022-09-28 12:50:00,168.69,168.9,168.65,168.79,26251.0,154.8565,155.0493,154.8198,154.9483,26251.0
2022-09-28 12:55:00,168.77,168.84,168.64,168.77,17448.0,154.9299,154.9942,154.8106,154.9299,17448.0
2022-09-28 13:00:00,168.8,168.8,168.45,168.51,26095.0,154.9575,154.9575,154.6362,154.6913,26095.0
2022-09-28 13:05:00,168.5,169.0,168.5,168.96,22792.0,154.6821,155.1411,154.6821,155.1044,22792.0
2022-09-28 13:10:00,168.95,168.98,168.81,168.94,18288.0,155.0952,155.1227,154.9667,155.086,18288.0
2022-09-28 13:15:00,168.95,169.17,168.95,169.16,24561.0,155.0952,155.2971,155.0952,155.288,24561.0
2022-09-28 13:20:00,169.17,169.18,169.04,169.05,20940.0,155.2971,155.3063,155.1778,155.187,20940.0
2022-09-28 13:25:00,169.07,169.07,168.88,168.91,20411.0,155.2053,155.2053,155.0309,155.0585,20411.0
2022-09-28 13:30:00,168.91,168.93,168.74,168.81,21204.0,155.0585,155.0768,154.9024,154.9667,21204.0
2022-09-28 13:35:00,168.78,168.89,168.63,168.78,21708.0,154.9391,155.0401,154.8014,154.9391,21708.0
2022-09-28 13:40:00,168.75,168.78,168.62,168.63,12338.0,154.9116,154.9391,154.7922,154.8014,12338.0
2022-09-28 13:45:00,168.65,168.71,168.45,168.48,16965.0,154.8198,154.8749,154.6362,154.6637,16965.0
2022-09-28 13:50:00,168.49,168.5,168.3,168.47,21578.0,154.6729,154.6821,154.4985,154.6545,21578.0
2022-09-28 13:55:00,168.47,168.5,168.35,168.39,14579.0,154.6545,154.6821,154.5444,154.5811,14579.0
2022-09-28 14:00:00,168.41,168.56,168.36,168.52,13946.0,154.5995,154.7372,154.5536,154.7004,13946.0
2022-09-28 14:05:00,168.52,168.61,168.38,168.48,21977.0,154.7004,154.7831,154.5719,154.6637,21977.0
2022-09-28 14:10:00,168.48,168.59,168.42,168.51,16316.0,154.6637,154.7647,154.6086,154.6913,16316.0
2022-09-28 14:15:00,168.52,168.56,168.34,168.38,16131.0,154.7004,154.7372,154.5352,154.5719,16131.0
2022-09-28 14:20:00,168.4,168.54,168.26,168.27,14022.0,154.5903,154.7188,154.4618,154.4709,14022.0
2022-09-28 14:25:00,168.28,168.43,168.13,168.35,24185.0,154.4801,154.6178,154.3424,154.5444,24185.0
2022-09-28 14:30:00,168.33,168.59,168.31,168.57,18632.0,154.526,154.7647,154.5077,154.7463,18632.0
2022-09-28 14:35:00,168.58,168.74,168.56,168.66,15683.0,154.7555,154.9024,154.7372,154.829,15683.0
2022-09-28 14:40:00,168.66,168.66,168.46,168.54,18213.0,154.829,154.829,154.6454,154.7188,18213.0
2022-09-28 14:45:00,168.55,168.69,168.43,168.69,16282.0,154.728,154.8565,154.6178,154.8565,16282.0
2022-09-28 14:50:00,168.72,168.8,168.55,168.63,16761.0,154.884,154.9575,154.728,154.8014,16761.0
2022-09-28 14:55:00,168.61,168.65,168.47,168.47,21235.0,154.7831,154.8198,154.6545,154.6545,21235.0
2022-09-28 15:00:00,168.47,168.94,168.45,168.93,26107.0,154.6545,155.086,154.6362,155.0768,26107.0
2022-09-28 15:05:00,168.94,169.24,168.84,169.08,45364.0,155.086,155.3614,154.9942,155.2145,45364.0
2022-09-28 15:10:00,169.08,169.2,168.98,169.05,25732.0,155.2145,155.3247,155.1227,155.187,25732.0
2022-09-28 15:15:00,169.05,169.12,168.91,168.93,26012.0,155.187,155.2512,155.0585,155.0768,26012.0
2022-09-28 15:20:00,168.95,168.95,168.79,168.87,29629.0,155.0952,155.0952,154.9483,155.0217,29629.0
2022-09-28 15:25:00,168.86,169.04,168.84,168.91,43949.0,155.0126,155.1778,154.9942,155.0585,43949.0
2022-09-28 15:30:00,168.91,169.23,168.9,169.19,43806.0,155.0585,155.3522,155.0493,155.3155,43806.0
2022-09-28 15:35:00,169.18,169.21,169.06,169.12,41439.0,155.3063,155.3339,155.1962,155.2512,41439.0
2022-09-28 15:40:00,169.12,169.42,169.09,169.42,62352.0,155.2512,155.5266,155.2237,155.5266,62352.0
2022-09-28 15:45:00,169.4,169.62,169.33,169.5,79024.0,155.5083,155.7102,155.444,155.6001,79024.0
2022-09-28 15:50:00,169.43,169.48,169.12,169.21,104328.0,155.5358,155.5817,155.2512,155.3339,104328.0
2022-09-28 15:55:00,169.21,169.21,168.58,168.65,232375.0,155.3339,155.3339,154.7555,154.8198,232375.0
2022-09-29 09:30:00,168.64,169.14,168.42,168.55,72252.0,154.8106,155.2696,154.6086,154.728,72252.0
2022-09-29 09:35:00,168.59,168.63,168.37,168.37,17223.0,154.7647,154.8014,154.5627,154.5627,17223.0
2022-09-29 09:40:00,168.33,168.36,167.75,167.8,33919.0,154.526,154.5536,153.9936,154.0395,33919.0
2022-09-29 09:45:00,167.8,167.8,167.07,167.37,24676.0,154.0395,154.0395,153.3693,153.6447,24676.0
2022-09-29 09:50:00,167.33,167.52,167.2,167.49,42152.0,153.608,153.7824,153.4887,153.7549,42152.0
2022-09-29 09:55:00,167.46,167.46,167.09,167.12,31080.0,153.7274,153.7274,153.3877,153.4152,31080.0
2022-09-29 10:00:00,167.03,167.07,166.53,166.78,30905.0,153.3326,153.3693,152.8736,153.1031,30905.0
2022-09-29 10:05:00,166.81,166.97,166.67,166.67,14373.0,153.1307,153.2776,153.0022,153.0022,14373.0
2022-09-29 10:10:00,166.63,166.71,166.35,166.46,14842.0,152.9654,153.0389,152.7084,152.8094,14842.0
2022-09-29 10:15:00,166.49,166.53,166.26,166.42,23002.0,152.8369,152.8736,152.6258,152.7727,23002.0
2022-09-29 10:20:00,166.45,166.55,166.38,166.52,24155.0,152.8002,152.892,152.7359,152.8645,24155.0
2022-09-29 10:25:00,166.58,166.66,166.38,166.57,26309.0,152.9195,152.993,152.7359,152.9104,26309.0
2022-09-29 10:30:00,166.54,166.67,166.4,166.56,26894.0,152.8828,153.0022,152.7543,152.9012,26894.0
2022-09-29 10:35:00,166.55,166.73,166.49,166.5,25392.0,152.892,153.0572,152.8369,152.8461,25392.0
2022-09-29 10:40:00,166.48,166.57,166.31,166.31,16786.0,152.8277,152.9104,152.6717,152.6717,16786.0
2022-09-29 10:45:00,166.33,166.43,166.27,166.41,15537.0,152.69,152.7818,152.635,152.7635,15537.0
2022-09-29 10:50:00,166.4,166.62,166.4,166.53,18472.0,152.7543,152.9563,152.7543,152.8736,18472.0
2022-09-29 10:55:00,166.54,166.69,166.37,166.56,33240.0,152.8828,153.0205,152.7268,152.9012,33240.0
2022-09-29 11:00:00,166.56,166.67,166.46,166.57,39676.0,152.9012,153.0022,152.8094,152.9104,39676.0
2022-09-29 11:05:00,166.57,167.31,166.48,167.14,35215.0,152.9104,153.5897,152.8277,153.4336,35215.0
2022-09-29 11:10:00,167.18,167.22,166.93,167.0,23033.0,153.4703,153.507,153.2408,153.3051,23033.0
2022-09-29 11:15:00,167.03,167.15,166.91,167.13,21408.0,153.3326,153.4428,153.2225,153.4244,21408.0
2022-09-29 11:20:00,167.1,167.16,166.84,166.87,35196.0,153.3969,153.452,153.1582,153.1858,35196.0
2022-09-29 11:25:00,166.86,166.93,166.53,166.72,33826.0,153.1766,153.2408,152.8736,153.0481,33826.0
2022-09-29 11:30:00,166.71,166.76,166.45,166.68,13978.0,153.0389,153.0848,152.8002,153.0113,13978.0
2022-09-29 11:35:00,166.68,166.73,166.35,166.54,15551.0,153.0113,153.0572,152.7084,152.8828,15551.0
2022-09-29 11:40:00,166.51,166.74,166.28,166.69,21694.0,152.8553,153.0664,152.6441,153.0205,21694.0
2022-09-29 11:45:00,166.65,166.77,166.61,166.71,10428.0,152.9838,153.094,152.9471,153.0389,10428.0
2022-09-29 11:50:00,166.72,167.05,166.65,166.93,17557.0,153.0481,153.351,152.9838,153.2408,17557.0
2022-09-29 11:55:00,166.94,166.98,166.6,166.61,15343.0,153.25,153.2867,152.9379,152.9471,15343.0
2022-09-29 12:00:00,166.59,166.63,166.49,166.62,8592.0,152.9287,152.9654,152.8369,152.9563,8592.0
2022-09-29 12:05:00,166.62,166.7,166.5,166.67,19905.0,152.9563,153.0297,152.8461,153.0022,19905.0
2022-09-29 12:10:00,166.63,166.63,166.25,166.26,10694.0,152.9654,152.9654,152.6166,152.6258,10694.0
2022-09-29 12:15:00,166.25,166.33,166.12,166.17,17022.0,152.6166,152.69,152.4973,152.5432,17022.0
2022-09-29 12:20:00,166.2,166.24,166.05,166.21,18817.0,152.5707,152.6074,152.433,152.5799,18817.0
2022-09-29 12:25:00,166.19,166.19,165.95,166.05,13319.0,152.5615,152.5615,152.3412,152.433,13319.0
2022-09-29 12:30:00,166.01,166.12,165.96,166.1,9198.0,152.3963,152.4973,152.3504,152.4789,9198.0
2022-09-29 12:35:00,166.03,166.08,165.94,165.97,10653.0,152.4146,152.4605,152.332,152.3596,10653.0
2022-09-29 12:40:00,166.0,166.25,165.95,166.22,21287.0,152.3871,152.6166,152.3412,152.5891,21287.0
2022-09-29 12:45:00,166.22,166.28,166.13,166.16,10877.0,152.5891,152.6441,152.5064,152.534,10877.0
2022-09-29 12:50:00,166.15,166.29,166.04,166.21,15507.0,152.5248,152.6533,152.4238,152.5799,15507.0
2022-09-29 12:55:00,166.25,166.27,165.96,165.99,19897.0,152.6166,152.635,152.3504,152.3779,19897.0
2022-09-29 13:00:00,165.96,165.99,165.72,165.72,34712.0,152.3504,152.3779,152.1301,152.1301,34712.0
2022-09-29 13:05:00,165.74,165.75,165.58,165.59,15302.0,152.1484,152.1576,152.0015,152.0107,15302.0
2022-09-29 13:10:00,165.59,165.83,165.57,165.77,13154.0,152.0107,152.231,151.9924,152.176,13154.0
2022-09-29 13:15:00,165.77,165.8,165.59,165.59,9439.0,152.176,152.2035,152.0107,152.0107,9439.0
2022-09-29 13:20:00,165.58,165.63,165.46,165.47,20258.0,152.0015,152.0474,151.8914,151.9006,20258.0
2022-09-29 13:25:00,165.5,165.76,165.49,165.61,14994.0,151.9281,152.1668,151.9189,152.0291,14994.0
2022-09-29 13:30:00,165.6,165.76,165.46,165.76,145314.0,152.0199,152.1668,151.8914,152.1668,145314.0
2022-09-29 13:35:00,165.77,165.93,165.73,165.82,27111.0,152.176,152.3228,152.1392,152.2219,27111.0
2022-09-29 13:40:00,165.8,165.81,165.6,165.62,14100.0,152.2035,152.2127,152.0199,152.0383,14100.0
2022-09-29 13:45:00,165.64,165.74,165.58,165.64,11334.0,152.0566,152.1484,152.0015,152.0566,11334.0
2022-09-29 13:50:00,165.66,165.71,165.41,165.56,35327.0,152.075,152.1209,151.8455,151.9832,35327.0
2022-09-29 13:55:00,165.53,165.65,165.27,165.27,16873.0,151.9556,152.0658,151.717,151.717,16873.0
2022-09-29 14:00:00,165.29,165.29,165.06,165.16,24044.0,151.7353,151.7353,151.5242,151.616,24044.0
2022-09-29 14:05:00,165.17,165.53,165.16,165.41,22537.0,151.6252,151.9556,151.616,151.8455,22537.0
2022-09-29 14:10:00,165.34,165.37,165.22,165.22,9612.0,151.7812,151.8088,151.6711,151.6711,9612.0
2022-09-29 14:15:00,165.19,165.21,165.0,165.01,22033.0,151.6435,151.6619,151.4691,151.4783,22033.0
2022-09-29 14:20:00,165.0,165.28,165.0,165.27,21794.0,151.4691,151.7261,151.4691,151.717,21794.0
2022-09-29 14:25:00,165.28,165.7,165.25,165.59,21108.0,151.7261,152.1117,151.6986,152.0107,21108.0
2022-09-29 14:30:00,165.6,165.83,165.54,165.55,12682.0,152.0199,152.231,151.9648,151.974,12682.0
2022-09-29 14:35:00,165.54,165.86,165.51,165.76,11857.0,151.9648,152.2586,151.9373,152.1668,11857.0
2022-09-29 14:40:00,165.72,165.74,165.56,165.57,7274.0,152.1301,152.1484,151.9832,151.9924,7274.0
2022-09-29 14:45:00,165.57,165.76,165.57,165.61,9024.0,151.9924,152.1668,151.9924,152.0291,9024.0
2022-09-29 14:50:00,165.64,165.64,165.31,165.46,16216.0,152.0566,152.0566,151.7537,151.8914,16216.0
2022-09-29 14:55:00,165.45,165.54,165.3,165.33,14948.0,151.8822,151.9648,151.7445,151.772,14948.0
2022-09-29 15:00:00,165.29,165.57,165.29,165.52,17767.0,151.7353,151.9924,151.7353,151.9465,17767.0
2022-09-29 15:05:00,165.53,165.7,165.47,165.62,15078.0,151.9556,152.1117,151.9006,152.0383,15078.0
2022-09-29 15:10:00,165.57,165.96,165.52,165.92,22761.0,151.9924,152.3504,151.9465,152.3137,22761.0
2022-09-29 15:15:00,165.92,166.14,165.83,166.07,34342.0,152.3137,152.5156,152.231,152.4514,34342.0
2022-09-29 15:20:00,166.05,166.22,165.95,166.22,52364.0,152.433,152.5891,152.3412,152.5891,52364.0
2022-09-29 15:25:00,166.18,166.2,165.87,166.03,33581.0,152.5523,152.5707,152.2678,152.4146,33581.0
2022-09-29 15:30:00,166.02,166.65,165.99,166.58,52652.0,152.4055,152.9838,152.3779,152.9195,52652.0
2022-09-29 15:35:00,166.58,167.05,166.5,166.68,59681.0,152.9195,153.351,152.8461,153.0113,59681.0
2022-09-29 15:40:00,166.68,166.74,166.33,166.54,37981.0,153.0113,153.0664,152.69,152.8828,37981.0
2022-09-29 15:45:00,166.54,166.68,166.4,166.57,102057.0,152.8828,153.0113,152.7543,152.9104,102057.0
2022-09-29 15:50:00,166.6,166.89,166.51,166.66,94606.0,152.9379,153.2041,152.8553,152.993,94606.0
2022-09-29 15:55:00,166.64,166.87,166.51,166.67,382246.0,152.9746,153.1858,152.8553,153.0022,382246.0
2022-09-30 09:30:00,167.72,168.24,166.86,166.97,182934.0,153.966,154.4434,153.1766,153.2776,182934.0
2022-09-30 09:35:00,166.97,167.02,165.94,166.02,32641.0,153.2776,153.3234,152.332,152.4055,32641.0
2022-09-30 09:40:00,166.03,166.87,165.92,166.62,69662.0,152.4146,153.1858,152.3137,152.9563,69662.0
2022-09-30 09:45:00,166.46,166.56,165.75,165.91,26755.0,152.8094,152.9012,152.1576,152.3045,26755.0
2022-09-30 09:50:00,165.88,166.29,165.75,166.25,29887.0,152.2769,152.6533,152.1576,152.6166,29887.0
2022-09-30 09:55:00,166.25,166.63,166.22,166.59,24105.0,152.6166,152.9654,152.5891,152.9287,24105.0
2022-09-30 10:00:00,166.63,166.9,166.36,166.63,58550.0,152.9654,153.2133,152.7176,152.9654,58550.0
2022-09-30 10:05:00,166.65,166.75,166.31,166.38,25741.0,152.9838,153.0756,152.6717,152.7359,25741.0
2022-09-30 10:10:00,166.36,166.47,166.15,166.16,35106.0,152.7176,152.8186,152.5248,152.534,35106.0
2022-09-30 10:15:00,166.15,166.25,165.82,166.18,29170.0,152.5248,152.6166,152.2219,152.5523,29170.0
2022-09-30 10:20:00,166.2,166.31,166.05,166.31,44590.0,152.5707,152.6717,152.433,152.6717,44590.0
2022-09-30 10:25:00,166.3,166.37,165.97,166.25,20077.0,152.6625,152.7268,152.3596,152.6166,20077.0
2022-09-30 10:30:00,166.28,166.53,166.25,166.47,26755.0,152.6441,152.8736,152.6166,152.8186,26755.0
2022-09-30 10:35:00,166.44,166.46,166.24,166.43,50683.0,152.791,152.8094,152.6074,152.7818,50683.0
2022-09-30 10:40:00,166.45,166.45,165.98,166.02,28065.0,152.8002,152.8002,152.3687,152.4055,28065.0
2022-09-30 10:45:00,166.02,166.37,166.01,166.25,16791.0,152.4055,152.7268,152.3963,152.6166,16791.0
2022-09-30 10:50:00,166.26,166.5,166.15,166.19,16486.0,152.6258,152.8461,152.5248,152.5615,16486.0
2022-09-30 10:55:00,166.16,166.2,165.85,165.87,15889.0,152.534,152.5707,152.2494,152.2678,15889.0
2022-09-30 11:00:00,165.9,166.21,165.83,166.12,18972.0,152.2953,152.5799,152.231,152.4973,18972.0
2022-09-30 11:05:00,166.11,166.46,166.05,166.45,42211.0,152.4881,152.8094,152.433,152.8002,42211.0
2022-09-30 11:10:00,166.47,166.56,166.29,166.29,19541.0,152.8186,152.9012,152.6533,152.6533,19541.0
2022-09-30 11:15:00,166.27,166.4,166.21,166.28,15063.0,152.635,152.7543,152.5799,152.6441,15063.0
2022-09-30 11:20:00,166.3,166.45,166.22,166.22,23100.0,152.6625,152.8002,152.5891,152.5891,23100.0
2022-09-30 11:25:00,166.22,166.37,166.16,166.17,26245.0,152.5891,152.7268,152.534,152.5432,26245.0
2022-09-30 11:30:00,166.18,166.44,166.14,166.44,13763.0,152.5523,152.791,152.5156,152.791,13763.0
2022-09-30 11:35:00,166.4,166.45,166.18,166.19,10462.0,152.7543,152.8002,152.5523,152.5615,10462.0
2022-09-30 11:40:00,166.19,166.21,165.68,165.68,15244.0,152.5615,152.5799,152.0933,152.0933,15244.0
2022-09-30 11:45:00,165.61,165.73,165.23,165.28,28467.0,152.0291,152.1392,151.6802,151.7261,28467.0
2022-09-30 11:50:00,165.27,165.27,165.01,165.04,17593.0,151.717,151.717,151.4783,151.5058,17593.0
2022-09-30 11:55:00,165.05,165.36,165.03,165.34,12631.0,151.515,151.7996,151.4966,151.7812,12631.0
2022-09-30 12:00:00,165.35,165.42,165.14,165.21,16870.0,151.7904,151.8547,151.5976,151.6619,16870.0
2022-09-30 12:05:00,165.21,165.3,165.13,165.2,19618.0,151.6619,151.7445,151.5884,151.6527,19618.0
2022-09-30 12:10:00,165.19,165.37,165.19,165.37,18945.0,151.6435,151.8088,151.6435,151.8088,18945.0
2022-09-30 12:15:00,165.37,165.53,165.34,165.41,17804.0,151.8088,151.9556,151.7812,151.8455,17804.0
2022-09-30 12:20:00,165.39,165.67,165.3,165.64,13331.0,151.8271,152.0842,151.7445,152.0566,13331.0
2022-09-30 12:25:00,165.6,165.77,165.54,165.63,15507.0,152.0199,152.176,151.9648,152.0474,15507.0
2022-09-30 12:30:00,165.62,165.79,165.62,165.69,11443.0,152.0383,152.1943,152.0383,152.1025,11443.0
2022-09-30 12:35:00,165.68,165.7,165.57,165.65,9106.0,152.0933,152.1117,151.9924,152.0658,9106.0
2022-09-30 12:40:00,165.66,165.69,165.53,165.56,16548.0,152.075,152.1025,151.9556,151.9832,16548.0
2022-09-30 12:45:00,165.55,165.62,165.46,165.48,13801.0,151.974,152.0383,151.8914,151.9097,13801.0
2022-09-30 12:50:00,165.48,165.51,165.38,165.46,9485.0,151.9097,151.9373,151.8179,151.8914,9485.0
2022-09-30 12:55:00,165.45,165.6,165.42,165.42,7511.0,151.8822,152.0199,151.8547,151.8547,7511.0
2022-09-30 13:00:00,165.41,165.41,165.18,165.22,9879.0,151.8455,151.8455,151.6343,151.6711,9879.0
2022-09-30 13:05:00,165.21,165.39,165.17,165.29,10017.0,151.6619,151.8271,151.6252,151.7353,10017.0
2022-09-30 13:10:00,165.27,165.36,165.07,165.08,11980.0,151.717,151.7996,151.5334,151.5425,11980.0
2022-09-30 13:15:00,165.07,165.22,165.05,165.2,10592.0,151.5334,151.6711,151.515,151.6527,10592.0
2022-09-30 13:20:00,165.2,165.3,165.12,165.18,9971.0,151.6527,151.7445,151.5793,151.6343,9971.0
2022-09-30 13:25:00,165.18,165.47,165.14,165.42,9662.0,151.6343,151.9006,151.5976,151.8547,9662.0
2022-09-30 13:30:00,165.43,165.54,165.2,165.2,16300.0,151.8638,151.9648,151.6527,151.6527,16300.0
2022-09-30 13:35:00,165.19,165.24,165.04,165.13,16499.0,151.6435,151.6894,151.5058,151.5884,16499.0
2022-09-30 13:40:00,165.15,165.17,165.02,165.02,11497.0,151.6068,151.6252,151.4875,151.4875,11497.0
2022-09-30 13:45:00,165.02,165.05,164.85,164.85,14211.0,151.4875,151.515,151.3314,151.3314,14211.0
2022-09-30 13:50:00,164.83,165.09,164.83,164.96,21878.0,151.313,151.5517,151.313,151.4324,21878.0
2022-09-30 13:55:00,164.96,165.07,164.96,164.99,17466.0,151.4324,151.5334,151.4324,151.4599,17466.0
2022-09-30 14:00:00,165.0,165.12,164.92,165.0,23022.0,151.4691,151.5793,151.3957,151.4691,23022.0
2022-09-30 14:05:00,165.01,165.25,164.93,165.18,14608.0,151.4783,151.6986,151.4048,151.6343,14608.0
2022-09-30 14:10:00,165.18,165.39,165.18,165.28,11550.0,151.6343,151.8271,151.6343,151.7261,11550.0
2022-09-30 14:15:00,165.28,165.56,165.28,165.32,12840.0,151.7261,151.9832,151.7261,151.7629,12840.0
2022-09-30 14:20:00,165.34,165.45,165.18,165.24,16359.0,151.7812,151.8822,151.6343,151.6894,16359.0
2022-09-30 14:25:00,165.19,165.19,164.98,165.06,17668.0,151.6435,151.6435,151.4507,151.5242,17668.0
2022-09-30 14:30:00,165.05,165.28,165.02,165.28,20150.0,151.515,151.7261,151.4875,151.7261,20150.0
2022-09-30 14:35:00,165.26,165.27,164.88,164.97,16731.0,151.7078,151.717,151.3589,151.4416,16731.0
2022-09-30 14:40:00,164.98,164.98,164.49,164.65,28885.0,151.4507,151.4507,151.0009,151.1478,28885.0
2022-09-30 14:45:00,164.61,164.65,164.31,164.55,19122.0,151.1111,151.1478,150.8357,151.056,19122.0
2022-09-30 14:50:00,164.55,164.66,164.44,164.57,16754.0,151.056,151.157,150.955,151.0744,16754.0
2022-09-30 14:55:00,164.56,164.58,164.33,164.35,22839.0,151.0652,151.0835,150.854,150.8724,22839.0
2022-09-30 15:00:00,164.35,164.96,164.34,164.7,23737.0,150.8724,151.4324,150.8632,151.1937,23737.0
2022-09-30 15:05:00,164.67,164.83,164.45,164.48,21600.0,151.1662,151.313,150.9642,150.9917,21600.0
2022-09-30 15:10:00,164.48,164.72,164.27,164.37,21401.0,150.9917,151.2121,150.799,150.8908,21401.0
2022-09-30 15:15:00,164.35,164.65,164.21,164.5,25200.0,150.8724,151.1478,150.7439,151.0101,25200.0
2022-09-30 15:20:00,164.53,164.68,164.34,164.48,30862.0,151.0376,151.1753,150.8632,150.9917,30862.0
2022-09-30 15:25:00,164.44,164.69,164.25,164.63,38363.0,150.955,151.1845,150.7806,151.1294,38363.0
2022-09-30 15:30:00,164.67,164.93,164.34,164.45,37965.0,151.1662,151.4048,150.8632,150.9642,37965.0
2022-09-30 15:35:00,164.44,164.61,164.27,164.37,36745.0,150.955,151.1111,150.799,150.8908,36745.0
2022-09-30 15:40:00,164.35,164.52,164.31,164.52,45606.0,150.8724,151.0285,150.8357,151.0285,45606.0
2022-09-30 15:45:00,164.51,164.56,164.34,164.41,53541.0,151.0193,151.0652,150.8632,150.9275,53541.0
2022-09-30 15:50:00,164.37,164.4,163.38,163.6,247060.0,150.8908,150.9183,149.9819,150.1839,247060.0
2022-09-30 15:55:00,163.62,163.71,163.01,163.26,555323.0,150.2023,150.2849,149.6423,149.8718,555323.0
2022-10-03 09:30:00,163.56,164.18,163.26,164.04,163890.0,150.1472,150.7163,149.8718,150.5878,163890.0
2022-10-03 09:35:00,163.98,164.74,163.86,164.51,33291.0,150.5327,151.2304,150.4226,151.0193,33291.0
2022-10-03 09:40:00,164.51,164.51,163.41,163.47,32320.0,151.0193,151.0193,150.0095,150.0646,32320.0
2022-10-03 09:45:00,163.47,163.86,163.26,163.34,28767.0,150.0646,150.4226,149.8718,149.9452,28767.0
2022-10-03 09:50:00,163.38,163.57,163.02,163.12,23573.0,149.9819,150.1564,149.6515,149.7433,23573.0
2022-10-03 09:55:00,163.11,163.61,163.08,163.37,25393.0,149.7341,150.1931,149.7066,149.9728,25393.0
2022-10-03 10:00:00,163.44,164.16,163.44,164.06,42963.0,150.037,150.698,150.037,150.6062,42963.0
2022-10-03 10:05:00,164.03,164.67,163.95,164.67,27428.0,150.5786,151.1662,150.5052,151.1662,27428.0
2022-10-03 10:10:00,164.67,164.68,164.34,164.66,12064.0,151.1662,151.1753,150.8632,151.157,12064.0
2022-10-03 10:15:00,164.68,165.06,164.64,165.04,22287.0,151.1753,151.5242,151.1386,151.5058,22287.0
2022-10-03 10:20:00,165.07,165.35,164.76,164.84,20495.0,151.5334,151.7904,151.2488,151.3222,20495.0
2022-10-03 10:25:00,164.85,164.91,164.57,164.57,19051.0,151.3314,151.3865,151.0744,151.0744,19051.0
2022-10-03 10:30:00,164.58,164.68,164.45,164.49,29132.0,151.0835,151.1753,150.9642,151.0009,29132.0
2022-10-03 10:35:00,164.5,164.51,164.14,164.28,40638.0,151.0101,151.0193,150.6796,150.8081,40638.0
2022-10-03 10:40:00,164.27,164.32,164.07,164.18,30492.0,150.799,150.8449,150.6154,150.7163,30492.0
2022-10-03 10:45:00,164.18,164.51,164.16,164.42,27165.0,150.7163,151.0193,150.698,150.9367,27165.0
2022-10-03 10:50:00,164.43,164.51,164.23,164.23,26986.0,150.9458,151.0193,150.7622,150.7622,26986.0
2022-10-03 10:55:00,164.24,164.4,164.19,164.19,34285.0,150.7714,150.9183,150.7255,150.7255,34285.0
2022-10-03 11:00:00,164.16,164.38,164.16,164.22,13324.0,150.698,150.8999,150.698,150.7531,13324.0
2022-10-03 11:05:00,164.21,164.47,164.18,164.45,30835.0,150.7439,150.9826,150.7163,150.9642,30835.0
2022-10-03 11:10:00,164.45,164.5,164.29,164.43,30165.0,150.9642,151.0101,150.8173,150.9458,30165.0
2022-10-03 11:15:00,164.41,164.6,164.39,164.44,24181.0,150.9275,151.1019,150.9091,150.955,24181.0
2022-10-03 11:20:00,164.37,164.55,164.29,164.49,22527.0,150.8908,151.056,150.8173,151.0009,22527.0
2022-10-03 11:25:00,164.47,164.62,164.35,164.61,43789.0,150.9826,151.1203,150.8724,151.1111,43789.0
2022-10-03 11:30:00,164.61,164.64,164.46,164.47,35948.0,151.1111,151.1386,150.9734,150.9826,35948.0
2022-10-03 11:35:00,164.47,164.49,164.07,164.07,21206.0,150.9826,151.0009,150.6154,150.6154,21206.0
2022-10-03 11:40:00,164.08,164.1,163.91,164.01,28608.0,150.6245,150.6429,150.4685,150.5603,28608.0
2022-10-03 11:45:00,164.02,164.04,163.83,164.0,16585.0,150.5695,150.5878,150.395,150.5511,16585.0
2022-10-03 11:50:00,164.02,164.06,163.85,163.85,12243.0,150.5695,150.6062,150.4134,150.4134,12243.0
2022-10-03 11:55:00,163.84,163.84,163.66,163.78,11918.0,150.4042,150.4042,150.239,150.3491,11918.0
2022-10-03 12:00:00,163.76,163.9,163.76,163.85,11294.0,150.3308,150.4593,150.3308,150.4134,11294.0
2022-10-03 12:05:00,163.85,164.13,163.85,164.11,19285.0,150.4134,150.6704,150.4134,150.6521,19285.0
2022-10-03 12:10:00,164.14,164.26,164.07,164.1,13998.0,150.6796,150.7898,150.6154,150.6429,13998.0
2022-10-03 12:15:00,164.14,164.3,164.08,164.25,15038.0,150.6796,150.8265,150.6245,150.7806,15038.0
2022-10-03 12:20:00,164.27,164.28,164.08,164.19,31606.0,150.799,150.8081,150.6245,150.7255,31606.0
2022-10-03 12:25:00,164.17,164.22,163.76,163.79,24125.0,150.7072,150.7531,150.3308,150.3583,24125.0
2022-10-03 12:30:00,163.77,164.14,163.77,164.14,26028.0,150.34,150.6796,150.34,150.6796,26028.0
2022-10-03 12:35:00,164.16,164.3,164.13,164.27,22187.0,150.698,150.8265,150.6704,150.799,22187.0
2022-10-03 12:40:00,164.29,164.3,164.2,164.28,24519.0,150.8173,150.8265,150.7347,150.8081,24519.0
2022-10-03 12:45:00,164.29,164.42,164.2,164.42,31489.0,150.8173,150.9367,150.7347,150.9367,31489.0
2022-10-03 12:50:00,164.43,164.46,164.24,164.32,15090.0,150.9458,150.9734,150.7714,150.8449,15090.0
2022-10-03 12:55:00,164.29,164.43,164.21,164.4,17857.0,150.8173,150.9458,150.7439,150.9183,17857.0
2022-10-03 13:00:00,164.38,164.5,164.3,164.4,24179.0,150.8999,151.0101,150.8265,150.9183,24179.0
2022-10-03 13:05:00,164.45,164.63,164.4,164.62,21291.0,150.9642,151.1294,150.9183,151.1203,21291.0
2022-10-03 13:10:00,164.63,164.87,164.5,164.83,19240.0,151.1294,151.3498,151.0101,151.313,19240.0
2022-10-03 13:15:00,164.83,164.86,164.73,164.74,8708.0,151.313,151.3406,151.2212,151.2304,8708.0
2022-10-03 13:20:00,164.73,164.95,164.73,164.88,26200.0,151.2212,151.4232,151.2212,151.3589,26200.0
2022-10-03 13:25:00,164.88,164.92,164.72,164.72,9545.0,151.3589,151.3957,151.2121,151.2121,9545.0
2022-10-03 13:30:00,164.76,164.94,164.74,164.9,22588.0,151.2488,151.414,151.2304,151.3773,22588.0
2022-10-03 13:35:00,164.88,164.92,164.79,164.86,13267.0,151.3589,151.3957,151.2763,151.3406,13267.0
2022-10-03 13:40:00,164.89,164.91,164.81,164.84,11345.0,151.3681,151.3865,151.2947,151.3222,11345.0
2022-10-03 13:45:00,164.83,165.09,164.83,165.08,21386.0,151.313,151.5517,151.313,151.5425,21386.0
2022-10-03 13:50:00,165.1,165.11,164.84,164.84,14243.0,151.5609,151.5701,151.3222,151.3222,14243.0
2022-10-03 13:55:00,164.83,164.93,164.82,164.92,12295.0,151.313,151.4048,151.3039,151.3957,12295.0
2022-10-03 14:00:00,164.92,165.08,164.92,164.97,24922.0,151.3957,151.5425,151.3957,151.4416,24922.0
2022-10-03 14:05:00,164.98,165.24,164.98,165.17,18460.0,151.4507,151.6894,151.4507,151.6252,18460.0
2022-10-03 14:10:00,165.17,165.3,165.17,165.24,14000.0,151.6252,151.7445,151.6252,151.6894,14000.0
2022-10-03 14:15:00,165.22,165.35,165.14,165.29,18102.0,151.6711,151.7904,151.5976,151.7353,18102.0
2022-10-03 14:20:00,165.3,165.41,165.25,165.34,39457.0,151.7445,151.8455,151.6986,151.7812,39457.0
2022-10-03 14:25:00,165.35,165.51,165.26,165.41,38571.0,151.7904,151.9373,151.7078,151.8455,38571.0
2022-10-03 14:30:00,165.43,165.49,165.34,165.39,22790.0,151.8638,151.9189,151.7812,151.8271,22790.0
2022-10-03 14:35:00,165.37,165.51,165.34,165.45,15372.0,151.8088,151.9373,151.7812,151.8822,15372.0
2022-10-03 14:40:00,165.45,165.51,165.38,165.46,48326.0,151.8822,151.9373,151.8179,151.8914,48326.0
2022-10-03 14:45:00,165.45,165.48,165.34,165.41,31198.0,151.8822,151.9097,151.7812,151.8455,31198.0
2022-10-03 14:50:00,165.44,165.56,165.41,165.47,22534.0,151.873,151.9832,151.8455,151.9006,22534.0
2022-10-03 14:55:00,165.47,165.63,165.42,165.49,36926.0,151.9006,152.0474,151.8547,151.9189,36926.0
2022-10-03 15:00:00,165.49,165.52,165.31,165.33,19651.0,151.9189,151.9465,151.7537,151.772,19651.0
2022-10-03 15:05:00,165.37,165.53,165.35,165.46,22723.0,151.8088,151.9556,151.7904,151.8914,22723.0
2022-10-03 15:10:00,165.47,165.47,165.17,165.2,26641.0,151.9006,151.9006,151.6252,151.6527,26641.0
2022-10-03 15:15:00,165.17,165.36,165.0,165.32,33702.0,151.6252,151.7996,151.4691,151.7629,33702.0
2022-10-03 15:20:00,165.3,165.45,165.27,165.38,39013.0,151.7445,151.8822,151.717,151.8179,39013.0
2022-10-03 15:25:00,165.38,165.61,165.37,165.46,40495.0,151.8179,152.0291,151.8088,151.8914,40495.0
2022-10-03 15:30:00,165.46,165.56,165.38,165.38,53674.0,151.8914,151.9832,151.8179,151.8179,53674.0
2022-10-03 15:35:00,165.38,165.5,165.29,165.45,59349.0,151.8179,151.9281,151.7353,151.8822,59349.0
2022-10-03 15:40:00,165.44,165.69,165.4,165.45,47663.0,151.873,152.1025,151.8363,151.8822,47663.0
2022-10-03 15:45:00,165.46,165.49,165.27,165.3,65848.0,151.8914,151.9189,151.717,151.7445,65848.0
2022-10-03 15:50:00,165.31,165.67,165.12,165.57,113686.0,151.7537,152.0842,151.5793,151.9924,113686.0
2022-10-03 15:55:00,165.53,165.54,165.14,165.21,168879.0,151.9556,151.9648,151.5976,151.6619,168879.0
2022-10-04 09:30:00,167.68,167.68,166.34,166.77,159936.0,153.9293,153.9293,152.6992,153.094,159936.0
2022-10-04 09:35:00,166.84,167.28,166.76,167.14,108057.0,153.1582,153.5621,153.0848,153.4336,108057.0
2022-10-04 09:40:00,167.17,167.48,167.05,167.28,78900.0,153.4611,153.7457,153.351,153.5621,78900.0
2022-10-04 09:45:00,167.24,167.63,167.08,167.45,101968.0,153.5254,153.8834,153.3785,153.7182,101968.0
2022-10-04 09:50:00,167.44,167.78,167.37,167.74,84091.0,153.709,154.0211,153.6447,153.9844,84091.0
2022-10-04 09:55:00,167.75,168.11,167.61,168.02,85702.0,153.9936,154.3241,153.8651,154.2414,85702.0
2022-10-04 10:00:00,168.04,168.73,168.04,168.65,37879.0,154.2598,154.8932,154.2598,154.8198,37879.0
2022-10-04 10:05:00,168.61,168.61,167.98,168.3,17460.0,154.7831,154.7831,154.2047,154.4985,17460.0
2022-10-04 10:10:00,168.31,168.38,168.16,168.29,16726.0,154.5077,154.5719,154.37,154.4893,16726.0
2022-10-04 10:15:00,168.25,168.27,168.03,168.03,44436.0,154.4526,154.4709,154.2506,154.2506,44436.0
2022-10-04 10:20:00,168.0,168.0,167.68,167.74,30531.0,154.2231,154.2231,153.9293,153.9844,30531.0
2022-10-04 10:25:00,167.72,167.95,167.64,167.8,41945.0,153.966,154.1772,153.8926,154.0395,41945.0
2022-10-04 10:30:00,167.83,168.11,167.83,167.96,22703.0,154.067,154.3241,154.067,154.1864,22703.0
2022-10-04 10:35:00,167.96,168.06,167.84,167.86,15966.0,154.1864,154.2782,154.0762,154.0946,15966.0
2022-10-04 10:40:00,167.86,167.91,167.34,167.34,21133.0,154.0946,154.1405,153.6172,153.6172,21133.0
2022-10-04 10:45:00,167.29,167.47,167.0,167.03,26434.0,153.5713,153.7365,153.3051,153.3326,26434.0
2022-10-04 10:50:00,167.0,167.0,166.63,166.82,20914.0,153.3051,153.3051,152.9654,153.1399,20914.0
2022-10-04 10:55:00,166.85,167.21,166.82,167.13,18437.0,153.1674,153.4979,153.1399,153.4244,18437.0
2022-10-04 11:00:00,167.13,167.34,167.04,167.22,26871.0,153.4244,153.6172,153.3418,153.507,26871.0
2022-10-04 11:05:00,167.19,167.19,166.94,167.0,22786.0,153.4795,153.4795,153.25,153.3051,22786.0
2022-10-04 11:10:00,166.97,166.98,166.63,166.75,25047.0,153.2776,153.2867,152.9654,153.0756,25047.0
2022-10-04 11:15:00,166.77,166.78,166.5,166.52,23910.0,153.094,153.1031,152.8461,152.8645,23910.0
2022-10-04 11:20:00,166.52,166.75,166.48,166.66,18252.0,152.8645,153.0756,152.8277,152.993,18252.0
2022-10-04 11:25:00,166.65,166.81,166.63,166.72,21135.0,152.9838,153.1307,152.9654,153.0481,21135.0
2022-10-04 11:30:00,166.74,167.04,166.5,166.62,27236.0,153.0664,153.3418,152.8461,152.9563,27236.0
2022-10-04 11:35:00,166.64,166.8,166.63,166.67,13867.0,152.9746,153.1215,152.9654,153.0022,13867.0
2022-10-04 11:40:00,166.7,166.7,166.53,166.64,18224.0,153.0297,153.0297,152.8736,152.9746,18224.0
2022-10-04 11:45:00,166.66,166.67,166.53,166.61,16554.0,152.993,153.0022,152.8736,152.9471,16554.0
2022-10-04 11:50:00,166.66,166.72,166.42,166.42,18075.0,152.993,153.0481,152.7727,152.7727,18075.0
2022-10-04 11:55:00,166.4,166.49,166.3,166.49,10899.0,152.7543,152.8369,152.6625,152.8369,10899.0
2022-10-04 12:00:00,166.52,166.56,166.44,166.47,6966.0,152.8645,152.9012,152.791,152.8186,6966.0
2022-10-04 12:05:00,166.5,166.55,166.34,166.51,26110.0,152.8461,152.892,152.6992,152.8553,26110.0
2022-10-04 12:10:00,166.5,166.74,166.49,166.71,24437.0,152.8461,153.0664,152.8369,153.0389,24437.0
2022-10-04 12:15:00,166.74,166.79,166.65,166.71,19431.0,153.0664,153.1123,152.9838,153.0389,19431.0
2022-10-04 12:20:00,166.69,166.81,166.62,166.72,16598.0,153.0205,153.1307,152.9563,153.0481,16598.0
2022-10-04 12:25:00,166.71,166.84,166.62,166.73,10733.0,153.0389,153.1582,152.9563,153.0572,10733.0
2022-10-04 12:30:00,166.69,166.76,166.64,166.73,12122.0,153.0205,153.0848,152.9746,153.0572,12122.0
2022-10-04 12:35:00,166.75,166.85,166.72,166.77,12908.0,153.0756,153.1674,153.0481,153.094,12908.0
2022-10-04 12:40:00,166.76,166.79,166.47,166.5,16684.0,153.0848,153.1123,152.8186,152.8461,16684.0
2022-10-04 12:45:00,166.51,166.59,166.39,166.44,21312.0,152.8553,152.9287,152.7451,152.791,21312.0
2022-10-04 12:50:00,166.43,166.43,166.05,166.07,13247.0,152.7818,152.7818,152.433,152.4514,13247.0
2022-10-04 12:55:00,166.05,166.33,166.0,166.32,18672.0,152.433,152.69,152.3871,152.6809,18672.0
2022-10-04 13:00:00,166.3,166.3,166.08,166.19,15548.0,152.6625,152.6625,152.4605,152.5615,15548.0
2022-10-04 13:05:00,166.18,166.18,165.97,166.01,11069.0,152.5523,152.5523,152.3596,152.3963,11069.0
2022-10-04 13:10:00,166.04,166.07,165.91,165.95,13823.0,152.4238,152.4514,152.3045,152.3412,13823.0
2022-10-04 13:15:00,165.94,165.95,165.65,165.67,16846.0,152.332,152.3412,152.0658,152.0842,16846.0
2022-10-04 13:20:00,165.65,165.79,165.55,165.68,14529.0,152.0658,152.1943,151.974,152.0933,14529.0
2022-10-04 13:25:00,165.68,165.93,165.68,165.9,11803.0,152.0933,152.3228,152.0933,152.2953,11803.0
2022-10-04 13:30:00,165.9,166.11,165.88,165.98,14582.0,152.2953,152.4881,152.2769,152.3687,14582.0
2022-10-04 13:35:00,165.99,166.12,165.86,165.95,13942.0,152.3779,152.4973,152.2586,152.3412,13942.0
2022-10-04 13:40:00,165.94,166.05,165.89,165.92,16606.0,152.332,152.433,152.2861,152.3137,16606.0
2022-10-04 13:45:00,165.94,166.18,165.93,166.14,30247.0,152.332,152.5523,152.3228,152.5156,30247.0
2022-10-04 13:50:00,166.16,166.43,166.04,166.4,19254.0,152.534,152.7818,152.4238,152.7543,19254.0
2022-10-04 13:55:00,166.43,166.61,166.4,166.49,14412.0,152.7818,152.9471,152.7543,152.8369,14412.0
2022-10-04 14:00:00,166.47,166.7,166.47,166.66,14427.0,152.8186,153.0297,152.8186,152.993,14427.0
2022-10-04 14:05:00,166.64,166.74,166.6,166.69,7850.0,152.9746,153.0664,152.9379,153.0205,7850.0
2022-10-04 14:10:00,166.66,166.77,166.56,166.61,13812.0,152.993,153.094,152.9012,152.9471,13812.0
2022-10-04 14:15:00,166.58,166.65,166.33,166.33,12726.0,152.9195,152.9838,152.69,152.69,12726.0
2022-10-04 14:20:00,166.35,166.5,166.3,166.5,13507.0,152.7084,152.8461,152.6625,152.8461,13507.0
2022-10-04 14:25:00,166.46,166.5,166.2,166.2,9110.0,152.8094,152.8461,152.5707,152.5707,9110.0
2022-10-04 14:30:00,166.21,166.48,166.14,166.36,15115.0,152.5799,152.8277,152.5156,152.7176,15115.0
2022-10-04 14:35:00,166.34,166.46,166.3,166.4,10100.0,152.6992,152.8094,152.6625,152.7543,10100.0
2022-10-04 14:40:00,166.41,166.62,166.4,166.62,47950.0,152.7635,152.9563,152.7543,152.9563,47950.0
2022-10-04 14:45:00,166.61,167.12,166.6,167.07,35526.0,152.9471,153.4152,152.9379,153.3693,35526.0
2022-10-04 14:50:00,167.12,167.16,167.0,167.09,24616.0,153.4152,153.452,153.3051,153.3877,24616.0
2022-10-04 14:55:00,167.09,167.24,167.09,167.18,14724.0,153.3877,153.5254,153.3877,153.4703,14724.0
2022-10-04 15:00:00,167.18,167.18,166.94,167.04,16275.0,153.4703,153.4703,153.25,153.3418,16275.0
2022-10-04 15:05:00,167.0,167.0,166.74,166.83,18641.0,153.3051,153.3051,153.0664,153.149,18641.0
2022-10-04 15:10:00,166.8,166.8,166.45,166.57,31762.0,153.1215,153.1215,152.8002,152.9104,31762.0
2022-10-04 15:15:00,166.6,166.65,166.45,166.56,22607.0,152.9379,152.9838,152.8002,152.9012,22607.0
2022-10-04 15:20:00,166.58,166.83,166.44,166.83,22131.0,152.9195,153.149,152.791,153.149,22131.0
2022-10-04 15:25:00,166.84,166.95,166.72,166.95,32046.0,153.1582,153.2592,153.0481,153.2592,32046.0
2022-10-04 15:30:00,166.93,166.93,166.64,166.7,15103.0,153.2408,153.2408,152.9746,153.0297,15103.0
2022-10-04 15:35:00,166.72,167.09,166.61,166.98,28546.0,153.0481,153.3877,152.9471,153.2867,28546.0
2022-10-04 15:40:00,166.99,167.07,166.83,166.96,27794.0,153.2959,153.3693,153.149,153.2684,27794.0
2022-10-04 15:45:00,166.91,167.03,166.81,166.93,33734.0,153.2225,153.3326,153.1307,153.2408,33734.0
2022-10-04 15:50:00,166.94,167.16,166.89,167.16,72740.0,153.25,153.452,153.2041,153.452,72740.0
2022-10-04 15:55:00,167.14,167.28,166.8,167.18,210947.0,153.4336,153.5621,153.1215,153.4703,210947.0
2022-10-05 09:30:00,167.08,167.09,166.35,166.57,85334.0,153.3785,153.3877,152.7084,152.9104,85334.0
2022-10-05 09:35:00,166.67,166.89,166.27,166.41,30000.0,153.0022,153.2041,152.635,152.7635,30000.0
2022-10-05 09:40:00,166.47,166.6,166.04,166.11,21923.0,152.8186,152.9379,152.4238,152.4881,21923.0
2022-10-05 09:45:00,166.11,166.42,166.03,166.2,28893.0,152.4881,152.7727,152.4146,152.5707,28893.0
2022-10-05 09:50:00,166.19,166.35,165.95,165.97,39259.0,152.5615,152.7084,152.3412,152.3596,39259.0
2022-10-05 09:55:00,165.96,166.1,165.53,165.55,17829.0,152.3504,152.4789,151.9556,151.974,17829.0
2022-10-05 10:00:00,165.62,165.66,164.97,165.03,28319.0,152.0383,152.075,151.4416,151.4966,28319.0
2022-10-05 10:05:00,164.95,165.07,164.56,164.57,17971.0,151.4232,151.5334,151.0652,151.0744,17971.0
2022-10-05 10:10:00,164.56,164.56,164.14,164.25,25175.0,151.0652,151.0652,150.6796,150.7806,25175.0
2022-10-05 10:15:00,164.21,164.23,163.73,163.77,17201.0,150.7439,150.7622,150.3032,150.34,17201.0
2022-10-05 10:20:00,163.78,164.17,163.73,164.0,24517.0,150.3491,150.7072,150.3032,150.5511,24517.0
2022-10-05 10:25:00,163.97,164.31,163.89,164.22,15602.0,150.5236,150.8357,150.4501,150.7531,15602.0
2022-10-05 10:30:00,164.22,164.38,164.15,164.31,27240.0,150.7531,150.8999,150.6888,150.8357,27240.0
2022-10-05 10:35:00,164.32,164.39,164.1,164.35,21987.0,150.8449,150.9091,150.6429,150.8724,21987.0
2022-10-05 10:40:00,164.32,164.62,164.28,164.57,10510.0,150.8449,151.1203,150.8081,151.0744,10510.0
2022-10-05 10:45:00,164.6,164.62,164.25,164.28,17629.0,151.1019,151.1203,150.7806,150.8081,17629.0
2022-10-05 10:50:00,164.26,164.28,164.0,164.1,27006.0,150.7898,150.8081,150.5511,150.6429,27006.0
2022-10-05 10:55:00,164.12,164.16,163.86,164.01,21034.0,150.6613,150.698,150.4226,150.5603,21034.0
2022-10-05 11:00:00,163.97,164.42,163.95,164.35,17462.0,150.5236,150.9367,150.5052,150.8724,17462.0
2022-10-05 11:05:00,164.34,164.4,164.17,164.38,17254.0,150.8632,150.9183,150.7072,150.8999,17254.0
2022-10-05 11:10:00,164.39,164.5,164.27,164.5,8579.0,150.9091,151.0101,150.799,151.0101,8579.0
2022-10-05 11:15:00,164.51,164.67,164.36,164.67,21952.0,151.0193,151.1662,150.8816,151.1662,21952.0
2022-10-05 11:20:00,164.65,164.66,164.32,164.62,17124.0,151.1478,151.157,150.8449,151.1203,17124.0
2022-10-05 11:25:00,164.61,164.71,164.32,164.35,13068.0,151.1111,151.2029,150.8449,150.8724,13068.0
2022-10-05 11:30:00,164.39,164.63,164.35,164.6,18166.0,150.9091,151.1294,150.8724,151.1019,18166.0
2022-10-05 11:35:00,164.66,164.82,164.62,164.71,13315.0,151.157,151.3039,151.1203,151.2029,13315.0
2022-10-05 11:40:00,164.79,164.8,164.63,164.67,9751.0,151.2763,151.2855,151.1294,151.1662,9751.0
2022-10-05 11:45:00,164.68,164.74,164.44,164.46,13413.0,151.1753,151.2304,150.955,150.9734,13413.0
2022-10-05 11:50:00,164.47,164.76,164.47,164.74,16601.0,150.9826,151.2488,150.9826,151.2304,16601.0
2022-10-05 11:55:00,164.7,164.75,164.6,164.68,9984.0,151.1937,151.2396,151.1019,151.1753,9984.0
2022-10-05 12:00:00,164.66,164.66,164.27,164.5,13254.0,151.157,151.157,150.799,151.0101,13254.0
2022-10-05 12:05:00,164.51,165.0,164.49,164.98,23711.0,151.0193,151.4691,151.0009,151.4507,23711.0
2022-10-05 12:10:00,164.95,165.25,164.93,165.08,21096.0,151.4232,151.6986,151.4048,151.5425,21096.0
2022-10-05 12:15:00,165.07,165.44,165.05,165.31,14466.0,151.5334,151.873,151.515,151.7537,14466.0
2022-10-05 12:20:00,165.26,165.38,165.2,165.38,103931.0,151.7078,151.8179,151.6527,151.8179,103931.0
2022-10-05 12:25:00,165.38,165.38,165.05,165.1,10738.0,151.8179,151.8179,151.515,151.5609,10738.0
2022-10-05 12:30:00,165.12,165.15,165.02,165.08,7929.0,151.5793,151.6068,151.4875,151.5425,7929.0
2022-10-05 12:35:00,165.08,165.14,165.05,165.13,25105.0,151.5425,151.5976,151.515,151.5884,25105.0
2022-10-05 12:40:00,165.11,165.21,165.07,165.21,11886.0,151.5701,151.6619,151.5334,151.6619,11886.0
2022-10-05 12:45:00,165.17,165.59,165.13,165.57,8439.0,151.6252,152.0107,151.5884,151.9924,8439.0
2022-10-05 12:50:00,165.61,165.67,165.37,165.44,4992.0,152.0291,152.0842,151.8088,151.873,4992.0
2022-10-05 12:55:00,165.4,165.41,165.21,165.21,6866.0,151.8363,151.8455,151.6619,151.6619,6866.0
2022-10-05 13:00:00,165.21,165.48,165.18,165.48,10790.0,151.6619,151.9097,151.6343,151.9097,10790.0
2022-10-05 13:05:00,165.47,165.7,165.47,165.64,23092.0,151.9006,152.1117,151.9006,152.0566,23092.0
2022-10-05 13:10:00,165.65,165.74,165.61,165.74,15265.0,152.0658,152.1484,152.0291,152.1484,15265.0
2022-10-05 13:15:00,165.75,166.0,165.69,166.0,17359.0,152.1576,152.3871,152.1025,152.3871,17359.0
2022-10-05 13:20:00,166.0,166.18,165.96,166.04,20218.0,152.3871,152.5523,152.3504,152.4238,20218.0
2022-10-05 13:25:00,166.03,166.22,166.02,166.19,40992.0,152.4146,152.5891,152.4055,152.5615,40992.0
2022-10-05 13:30:00,166.19,166.25,165.98,166.1,25969.0,152.5615,152.6166,152.3687,152.4789,25969.0
2022-10-05 13:35:00,166.09,166.13,166.0,166.13,16116.0,152.4697,152.5064,152.3871,152.5064,16116.0
2022-10-05 13:40:00,166.12,166.25,166.05,166.25,14462.0,152.4973,152.6166,152.433,152.6166,14462.0
2022-10-05 13:45:00,166.25,166.43,166.2,166.39,22872.0,152.6166,152.7818,152.5707,152.7451,22872.0
2022-10-05 13:50:00,166.38,166.42,166.03,166.09,16418.0,152.7359,152.7727,152.4146,152.4697,16418.0
2022-10-05 13:55:00,166.05,166.1,165.85,165.85,10423.0,152.433,152.4789,152.2494,152.2494,10423.0
2022-10-05 14:00:00,165.87,166.05,165.8,166.02,17730.0,152.2678,152.433,152.2035,152.4055,17730.0
2022-10-05 14:05:00,166.0,166.1,165.98,166.06,25742.0,152.3871,152.4789,152.3687,152.4422,25742.0
2022-10-05 14:10:00,166.03,166.27,166.01,166.15,10462.0,152.4146,152.635,152.3963,152.5248,10462.0
2022-10-05 14:15:00,166.16,166.45,166.15,166.43,24210.0,152.534,152.8002,152.5248,152.7818,24210.0
2022-10-05 14:20:00,166.42,166.42,166.22,166.3,8175.0,152.7727,152.7727,152.5891,152.6625,8175.0
2022-10-05 14:25:00,166.29,166.33,166.13,166.25,13438.0,152.6533,152.69,152.5064,152.6166,13438.0
2022-10-05 14:30:00,166.23,166.32,166.1,166.14,10216.0,152.5982,152.6809,152.4789,152.5156,10216.0
2022-10-05 14:35:00,166.15,166.54,166.15,166.43,25914.0,152.5248,152.8828,152.5248,152.7818,25914.0
2022-10-05 14:40:00,166.38,166.38,166.29,166.35,9186.0,152.7359,152.7359,152.6533,152.7084,9186.0
2022-10-05 14:45:00,166.34,166.48,166.32,166.36,14985.0,152.6992,152.8277,152.6809,152.7176,14985.0
2022-10-05 14:50:00,166.34,166.56,166.25,166.44,19548.0,152.6992,152.9012,152.6166,152.791,19548.0
2022-10-05 14:55:00,166.41,166.54,166.37,166.5,17968.0,152.7635,152.8828,152.7268,152.8461,17968.0
2022-10-05 15:00:00,166.5,166.75,166.47,166.67,31056.0,152.8461,153.0756,152.8186,153.0022,31056.0
2022-10-05 15:05:00,166.66,166.7,166.45,166.59,14668.0,152.993,153.0297,152.8002,152.9287,14668.0
2022-10-05 15:10:00,166.59,166.86,166.49,166.86,29754.0,152.9287,153.1766,152.8369,153.1766,29754.0
2022-10-05 15:15:00,166.86,166.94,166.74,166.84,21050.0,153.1766,153.25,153.0664,153.1582,21050.0
2022-10-05 15:20:00,166.82,166.88,166.74,166.87,16589.0,153.1399,153.1949,153.0664,153.1858,16589.0
2022-10-05 15:25:00,166.88,166.94,166.71,166.76,14961.0,153.1949,153.25,153.0389,153.0848,14961.0
2022-10-05 15:30:00,166.75,166.91,166.72,166.81,21375.0,153.0756,153.2225,153.0481,153.1307,21375.0
2022-10-05 15:35:00,166.8,166.9,166.64,166.65,38938.0,153.1215,153.2133,152.9746,152.9838,38938.0
2022-10-05 15:40:00,166.63,166.68,166.49,166.64,30494.0,152.9654,153.0113,152.8369,152.9746,30494.0
2022-10-05 15:45:00,166.59,166.67,166.39,166.5,48453.0,152.9287,153.0022,152.7451,152.8461,48453.0
2022-10-05 15:50:00,166.5,166.5,165.94,166.11,89260.0,152.8461,152.8461,152.332,152.4881,89260.0
2022-10-05 15:55:00,166.11,166.11,165.7,166.03,222177.0,152.4881,152.4881,152.1117,152.4146,222177.0
2022-10-06 09:30:00,165.79,166.02,165.18,165.47,80064.0,152.1943,152.4055,151.6343,151.9006,80064.0
2022-10-06 09:35:00,165.5,165.61,165.04,165.49,21973.0,151.9281,152.0291,151.5058,151.9189,21973.0
2022-10-06 09:40:00,165.51,165.92,165.36,165.73,20495.0,151.9373,152.3137,151.7996,152.1392,20495.0
2022-10-06 09:45:00,165.72,165.93,165.59,165.64,26233.0,152.1301,152.3228,152.0107,152.0566,26233.0
2022-10-06 09:50:00,165.69,165.74,165.44,165.5,22623.0,152.1025,152.1484,151.873,151.9281,22623.0
2022-10-06 09:55:00,165.46,165.47,164.7,164.81,24653.0,151.8914,151.9006,151.1937,151.2947,24653.0
2022-10-06 10:00:00,164.69,164.69,164.22,164.24,55622.0,151.1845,151.1845,150.7531,150.7714,55622.0
2022-10-06 10:05:00,164.25,164.57,164.07,164.19,38747.0,150.7806,151.0744,150.6154,150.7255,38747.0
2022-10-06 10:10:00,164.2,164.35,163.86,164.35,27833.0,150.7347,150.8724,150.4226,150.8724,27833.0
2022-10-06 10:15:00,164.36,164.54,164.27,164.4,18586.0,150.8816,151.0468,150.799,150.9183,18586.0
2022-10-06 10:20:00,164.42,164.62,164.33,164.39,15883.0,150.9367,151.1203,150.854,150.9091,15883.0
2022-10-06 10:25:00,164.41,164.42,164.1,164.14,17739.0,150.9275,150.9367,150.6429,150.6796,17739.0
2022-10-06 10:30:00,164.19,164.31,163.95,163.97,17210.0,150.7255,150.8357,150.5052,150.5236,17210.0
2022-10-06 10:35:00,163.94,164.14,163.83,164.0,14524.0,150.496,150.6796,150.395,150.5511,14524.0
2022-10-06 10:40:00,164.02,164.25,163.93,164.12,14251.0,150.5695,150.7806,150.4868,150.6613,14251.0
2022-10-06 10:45:00,164.08,164.43,163.95,164.38,21400.0,150.6245,150.9458,150.5052,150.8999,21400.0
2022-10-06 10:50:00,164.31,164.45,164.21,164.34,15013.0,150.8357,150.9642,150.7439,150.8632,15013.0
2022-10-06 10:55:00,164.34,164.66,164.21,164.66,17093.0,150.8632,151.157,150.7439,151.157,17093.0
2022-10-06 11:00:00,164.68,164.74,164.13,164.14,17893.0,151.1753,151.2304,150.6704,150.6796,17893.0
2022-10-06 11:05:00,164.15,164.5,164.15,164.41,16481.0,150.6888,151.0101,150.6888,150.9275,16481.0
2022-10-06 11:10:00,164.41,164.41,164.22,164.25,19125.0,150.9275,150.9275,150.7531,150.7806,19125.0
2022-10-06 11:15:00,164.25,164.82,164.19,164.74,33669.0,150.7806,151.3039,150.7255,151.2304,33669.0
2022-10-06 11:20:00,164.75,164.79,164.57,164.75,17521.0,151.2396,151.2763,151.0744,151.2396,17521.0
2022-10-06 11:25:00,164.72,164.78,164.66,164.68,12011.0,151.2121,151.2671,151.157,151.1753,12011.0
2022-10-06 11:30:00,164.65,164.67,164.48,164.56,13684.0,151.1478,151.1662,150.9917,151.0652,13684.0
2022-10-06 11:35:00,164.56,164.67,164.33,164.37,13113.0,151.0652,151.1662,150.854,150.8908,13113.0
2022-10-06 11:40:00,164.39,164.48,164.23,164.28,8944.0,150.9091,150.9917,150.7622,150.8081,8944.0
2022-10-06 11:45:00,164.31,164.33,164.14,164.24,12384.0,150.8357,150.854,150.6796,150.7714,12384.0
2022-10-06 11:50:00,164.22,164.59,164.22,164.36,15648.0,150.7531,151.0927,150.7531,150.8816,15648.0
2022-10-06 11:55:00,164.42,164.52,163.82,163.85,23319.0,150.9367,151.0285,150.3859,150.4134,23319.0
2022-10-06 12:00:00,163.81,163.84,163.68,163.75,16213.0,150.3767,150.4042,150.2573,150.3216,16213.0
2022-10-06 12:05:00,163.73,163.86,163.71,163.74,18768.0,150.3032,150.4226,150.2849,150.3124,18768.0
2022-10-06 12:10:00,163.77,163.92,163.72,163.86,54643.0,150.34,150.4777,150.2941,150.4226,54643.0
2022-10-06 12:15:00,163.9,163.93,163.71,163.84,15036.0,150.4593,150.4868,150.2849,150.4042,15036.0
2022-10-06 12:20:00,163.85,164.1,163.83,164.08,13383.0,150.4134,150.6429,150.395,150.6245,13383.0
2022-10-06 12:25:00,164.09,164.33,164.09,164.32,24345.0,150.6337,150.854,150.6337,150.8449,24345.0
2022-10-06 12:30:00,164.39,164.39,164.15,164.26,9371.0,150.9091,150.9091,150.6888,150.7898,9371.0
2022-10-06 12:35:00,164.16,164.31,164.13,164.31,10157.0,150.698,150.8357,150.6704,150.8357,10157.0
2022-10-06 12:40:00,164.3,164.37,164.18,164.34,13967.0,150.8265,150.8908,150.7163,150.8632,13967.0
2022-10-06 12:45:00,164.33,164.45,164.27,164.41,14139.0,150.854,150.9642,150.799,150.9275,14139.0
2022-10-06 12:50:00,164.38,164.48,164.3,164.3,9850.0,150.8999,150.9917,150.8265,150.8265,9850.0
2022-10-06 12:55:00,164.31,164.35,164.2,164.33,7615.0,150.8357,150.8724,150.7347,150.854,7615.0
2022-10-06 13:00:00,164.36,164.41,164.06,164.09,18544.0,150.8816,150.9275,150.6062,150.6337,18544.0
2022-10-06 13:05:00,164.09,164.15,163.86,163.86,9113.0,150.6337,150.6888,150.4226,150.4226,9113.0
2022-10-06 13:10:00,163.87,164.17,163.85,164.17,17045.0,150.4318,150.7072,150.4134,150.7072,17045.0
2022-10-06 13:15:00,164.17,164.25,164.06,164.13,21285.0,150.7072,150.7806,150.6062,150.6704,21285.0
2022-10-06 13:20:00,164.12,164.26,164.1,164.17,22483.0,150.6613,150.7898,150.6429,150.7072,22483.0
2022-10-06 13:25:00,164.17,164.18,163.94,164.03,12331.0,150.7072,150.7163,150.496,150.5786,12331.0
2022-10-06 13:30:00,164.04,164.04,163.78,163.91,16945.0,150.5878,150.5878,150.3491,150.4685,16945.0
2022-10-06 13:35:00,163.92,163.95,163.61,163.61,11973.0,150.4777,150.5052,150.1931,150.1931,11973.0
2022-10-06 13:40:00,163.61,163.8,163.6,163.76,14605.0,150.1931,150.3675,150.1839,150.3308,14605.0
2022-10-06 13:45:00,163.76,163.87,163.66,163.76,32412.0,150.3308,150.4318,150.239,150.3308,32412.0
2022-10-06 13:50:00,163.76,163.88,163.75,163.81,7663.0,150.3308,150.4409,150.3216,150.3767,7663.0
2022-10-06 13:55:00,163.83,163.89,163.78,163.78,10077.0,150.395,150.4501,150.3491,150.3491,10077.0
2022-10-06 14:00:00,163.78,163.78,163.49,163.59,17991.0,150.3491,150.3491,150.0829,150.1747,17991.0
2022-10-06 14:05:00,163.61,163.62,163.4,163.47,15853.0,150.1931,150.2023,150.0003,150.0646,15853.0
2022-10-06 14:10:00,163.48,163.56,163.41,163.46,7744.0,150.0737,150.1472,150.0095,150.0554,7744.0
2022-10-06 14:15:00,163.45,163.45,163.16,163.18,10921.0,150.0462,150.0462,149.78,149.7984,10921.0
2022-10-06 14:20:00,163.19,163.29,163.15,163.19,14292.0,149.8075,149.8993,149.7708,149.8075,14292.0
2022-10-06 14:25:00,163.19,163.29,163.19,163.22,11207.0,149.8075,149.8993,149.8075,149.8351,11207.0
2022-10-06 14:30:00,163.24,163.35,163.16,163.21,26534.0,149.8534,149.9544,149.78,149.8259,26534.0
2022-10-06 14:35:00,163.22,163.49,163.22,163.34,12237.0,149.8351,150.0829,149.8351,149.9452,12237.0
2022-10-06 14:40:00,163.35,163.43,163.27,163.27,18970.0,149.9544,150.0278,149.881,149.881,18970.0
2022-10-06 14:45:00,163.26,163.26,162.92,162.99,25438.0,149.8718,149.8718,149.5597,149.6239,25438.0
2022-10-06 14:50:00,162.98,163.0,162.8,162.96,35870.0,149.6148,149.6331,149.4495,149.5964,35870.0
2022-10-06 14:55:00,162.93,163.14,162.92,162.99,30287.0,149.5689,149.7616,149.5597,149.6239,30287.0
2022-10-06 15:00:00,163.0,163.02,162.72,162.88,15890.0,149.6331,149.6515,149.3761,149.523,15890.0
2022-10-06 15:05:00,162.85,162.86,162.68,162.76,13940.0,149.4954,149.5046,149.3394,149.4128,13940.0
2022-10-06 15:10:00,162.76,162.84,162.49,162.81,34106.0,149.4128,149.4862,149.1649,149.4587,34106.0
2022-10-06 15:15:00,162.82,163.01,162.75,163.0,56028.0,149.4679,149.6423,149.4036,149.6331,56028.0
2022-10-06 15:20:00,163.01,163.51,162.95,163.3,32881.0,149.6423,150.1013,149.5872,149.9085,32881.0
2022-10-06 15:25:00,163.3,163.59,163.23,163.55,25493.0,149.9085,150.1747,149.8443,150.138,25493.0
2022-10-06 15:30:00,163.6,163.67,163.34,163.34,17255.0,150.1839,150.2482,149.9452,149.9452,17255.0
2022-10-06 15:35:00,163.34,163.35,163.12,163.15,18326.0,149.9452,149.9544,149.7433,149.7708,18326.0
2022-10-06 15:40:00,163.14,163.25,162.98,163.16,40222.0,149.7616,149.8626,149.6148,149.78,40222.0
2022-10-06 15:45:00,163.16,163.23,163.01,163.14,37971.0,149.78,149.8443,149.6423,149.7616,37971.0
2022-10-06 15:50:00,163.14,163.18,162.73,163.03,121566.0,149.7616,149.7984,149.3853,149.6607,121566.0
2022-10-06 15:55:00,163.02,163.09,162.68,162.78,245578.0,149.6515,149.7157,149.3394,149.4312,245578.0
2022-10-07 09:30:00,162.3,163.01,162.16,162.46,72834.0,148.9905,149.6423,148.862,149.1374,72834.0
2022-10-07 09:35:00,162.49,162.49,161.78,162.14,30140.0,149.1649,149.1649,148.5132,148.8436,30140.0
2022-10-07 09:40:00,162.14,162.49,162.07,162.12,100713.0,148.8436,149.1649,148.7794,148.8253,100713.0
2022-10-07 09:45:00,162.04,162.24,161.94,161.94,25003.0,148.7518,148.9354,148.66,148.66,25003.0
2022-10-07 09:50:00,162.01,162.29,161.82,161.83,25168.0,148.7243,148.9813,148.5499,148.5591,25168.0
2022-10-07 09:55:00,161.74,161.94,161.65,161.94,16622.0,148.4764,148.66,148.3938,148.66,16622.0
2022-10-07 10:00:00,161.87,161.91,161.68,161.87,14754.0,148.5958,148.6325,148.4214,148.5958,14754.0
2022-10-07 10:05:00,161.85,162.03,161.76,161.88,19165.0,148.5774,148.7427,148.4948,148.605,19165.0
2022-10-07 10:10:00,161.9,162.11,161.9,162.03,11383.0,148.6233,148.8161,148.6233,148.7427,11383.0
2022-10-07 10:15:00,162.05,162.16,161.93,162.11,11550.0,148.761,148.862,148.6509,148.8161,11550.0
2022-10-07 10:20:00,162.15,162.41,162.09,162.36,10388.0,148.8528,149.0915,148.7977,149.0456,10388.0
2022-10-07 10:25:00,162.43,162.49,162.2,162.2,20371.0,149.1099,149.1649,148.8987,148.8987,20371.0
2022-10-07 10:30:00,162.21,162.22,162.02,162.14,12450.0,148.9079,148.9171,148.7335,148.8436,12450.0
2022-10-07 10:35:00,162.14,162.19,162.0,162.01,15704.0,148.8436,148.8895,148.7151,148.7243,15704.0
2022-10-07 10:40:00,162.03,162.29,161.99,162.15,17892.0,148.7427,148.9813,148.7059,148.8528,17892.0
2022-10-07 10:45:00,162.19,162.29,162.06,162.13,24417.0,148.8895,148.9813,148.7702,148.8345,24417.0
2022-10-07 10:50:00,162.05,162.17,161.88,162.14,24173.0,148.761,148.8712,148.605,148.8436,24173.0
2022-10-07 10:55:00,162.18,162.26,161.78,161.82,15516.0,148.8804,148.9538,148.5132,148.5499,15516.0
2022-10-07 11:00:00,161.87,161.95,161.62,161.95,12453.0,148.5958,148.6692,148.3663,148.6692,12453.0
2022-10-07 11:05:00,161.94,161.94,161.66,161.91,6643.0,148.66,148.66,148.403,148.6325,6643.0
2022-10-07 11:10:00,161.9,162.08,161.9,162.03,23752.0,148.6233,148.7886,148.6233,148.7427,23752.0
2022-10-07 11:15:00,162.03,162.08,161.72,161.73,12920.0,148.7427,148.7886,148.4581,148.4673,12920.0
2022-10-07 11:20:00,161.76,161.89,161.57,161.83,12548.0,148.4948,148.6141,148.3204,148.5591,12548.0
2022-10-07 11:25:00,161.86,162.02,161.83,162.02,24247.0,148.5866,148.7335,148.5591,148.7335,24247.0
2022-10-07 11:30:00,162.01,162.11,161.77,161.91,11561.0,148.7243,148.8161,148.504,148.6325,11561.0
2022-10-07 11:35:00,161.88,161.9,161.77,161.84,10750.0,148.605,148.6233,148.504,148.5682,10750.0
2022-10-07 11:40:00,161.83,162.01,161.62,161.76,15246.0,148.5591,148.7243,148.3663,148.4948,15246.0
2022-10-07 11:45:00,161.78,161.95,161.66,161.66,8047.0,148.5132,148.6692,148.403,148.403,8047.0
2022-10-07 11:50:00,161.67,161.79,161.55,161.57,21463.0,148.4122,148.5223,148.302,148.3204,21463.0
2022-10-07 11:55:00,161.56,161.71,161.53,161.66,9833.0,148.3112,148.4489,148.2837,148.403,9833.0
2022-10-07 12:00:00,161.66,161.7,161.52,161.66,10553.0,148.403,148.4397,148.2745,148.403,10553.0
2022-10-07 12:05:00,161.69,161.82,161.61,161.74,15338.0,148.4305,148.5499,148.3571,148.4764,15338.0
2022-10-07 12:10:00,161.77,161.8,161.56,161.57,7607.0,148.504,148.5315,148.3112,148.3204,7607.0
2022-10-07 12:15:00,161.55,161.71,161.46,161.51,18060.0,148.302,148.4489,148.2194,148.2653,18060.0
2022-10-07 12:20:00,161.46,161.52,161.26,161.32,11010.0,148.2194,148.2745,148.0358,148.0909,11010.0
2022-10-07 12:25:00,161.33,161.38,161.25,161.36,8464.0,148.1001,148.146,148.0266,148.1276,8464.0
2022-10-07 12:30:00,161.34,161.57,161.29,161.55,11913.0,148.1092,148.3204,148.0633,148.302,11913.0
2022-10-07 12:35:00,161.55,161.8,161.55,161.74,10137.0,148.302,148.5315,148.302,148.4764,10137.0
2022-10-07 12:40:00,161.76,161.76,161.54,161.54,8206.0,148.4948,148.4948,148.2928,148.2928,8206.0
2022-10-07 12:45:00,161.55,161.59,161.45,161.56,34491.0,148.302,148.3387,148.2102,148.3112,34491.0
2022-10-07 12:50:00,161.56,161.56,161.42,161.45,13022.0,148.3112,148.3112,148.1827,148.2102,13022.0
2022-10-07 12:55:00,161.48,161.48,161.31,161.38,11350.0,148.2378,148.2378,148.0817,148.146,11350.0
2022-10-07 13:00:00,161.37,161.37,161.27,161.3,5917.0,148.1368,148.1368,148.045,148.0725,5917.0
2022-10-07 13:05:00,161.28,161.4,161.27,161.4,17555.0,148.0542,148.1643,148.045,148.1643,17555.0
2022-10-07 13:10:00,161.41,161.58,161.39,161.56,13561.0,148.1735,148.3296,148.1551,148.3112,13561.0
2022-10-07 13:15:00,161.56,161.78,161.52,161.77,8808.0,148.3112,148.5132,148.2745,148.504,8808.0
2022-10-07 13:20:00,161.76,161.76,161.53,161.58,8426.0,148.4948,148.4948,148.2837,148.3296,8426.0
2022-10-07 13:25:00,161.54,161.71,161.52,161.64,6408.0,148.2928,148.4489,148.2745,148.3846,6408.0
2022-10-07 13:30:00,161.63,161.63,161.41,161.41,13355.0,148.3755,148.3755,148.1735,148.1735,13355.0
2022-10-07 13:35:00,161.4,161.52,161.39,161.4,6921.0,148.1643,148.2745,148.1551,148.1643,6921.0
2022-10-07 13:40:00,161.46,161.64,161.43,161.58,9384.0,148.2194,148.3846,148.1919,148.3296,9384.0
2022-10-07 13:45:00,161.55,161.57,161.37,161.38,11684.0,148.302,148.3204,148.1368,148.146,11684.0
2022-10-07 13:50:00,161.39,161.58,161.39,161.47,14758.0,148.1551,148.3296,148.1551,148.2286,14758.0
2022-10-07 13:55:00,161.49,161.54,161.39,161.51,16999.0,148.2469,148.2928,148.1551,148.2653,16999.0
2022-10-07 14:00:00,161.5,161.73,161.46,161.7,25442.0,148.2561,148.4673,148.2194,148.4397,25442.0
2022-10-07 14:05:00,161.72,161.87,161.7,161.87,26875.0,148.4581,148.5958,148.4397,148.5958,26875.0
2022-10-07 14:10:00,161.87,162.08,161.81,162.08,81025.0,148.5958,148.7886,148.5407,148.7886,81025.0
2022-10-07 14:15:00,162.08,162.31,162.04,162.04,72194.0,148.7886,148.9997,148.7518,148.7518,72194.0
2022-10-07 14:20:00,162.02,162.09,161.87,161.9,14933.0,148.7335,148.7977,148.5958,148.6233,14933.0
2022-10-07 14:25:00,161.92,161.96,161.75,161.77,33338.0,148.6417,148.6784,148.4856,148.504,33338.0
2022-10-07 14:30:00,161.72,161.73,161.57,161.73,9767.0,148.4581,148.4673,148.3204,148.4673,9767.0
2022-10-07 14:35:00,161.73,161.75,161.55,161.55,10690.0,148.4673,148.4856,148.302,148.302,10690.0
2022-10-07 14:40:00,161.56,161.62,161.46,161.56,12941.0,148.3112,148.3663,148.2194,148.3112,12941.0
2022-10-07 14:45:00,161.56,161.63,161.45,161.61,16728.0,148.3112,148.3755,148.2102,148.3571,16728.0
2022-10-07 14:50:00,161.61,161.75,161.57,161.74,12151.0,148.3571,148.4856,148.3204,148.4764,12151.0
2022-10-07 14:55:00,161.77,161.85,161.66,161.77,13172.0,148.504,148.5774,148.403,148.504,13172.0
2022-10-07 15:00:00,161.78,162.0,161.74,161.99,14434.0,148.5132,148.7151,148.4764,148.7059,14434.0
2022-10-07 15:05:00,161.99,162.06,161.58,161.58,9707.0,148.7059,148.7702,148.3296,148.3296,9707.0
2022-10-07 15:10:00,161.59,161.73,161.41,161.48,18816.0,148.3387,148.4673,148.1735,148.2378,18816.0
2022-10-07 15:15:00,161.42,161.45,161.32,161.34,22618.0,148.1827,148.2102,148.0909,148.1092,22618.0
2022-10-07 15:20:00,161.35,161.39,161.21,161.3,29492.0,148.1184,148.1551,147.9899,148.0725,29492.0
2022-10-07 15:25:00,161.29,161.29,161.01,161.09,51465.0,148.0633,148.0633,147.8063,147.8797,51465.0
2022-10-07 15:30:00,161.09,161.23,161.02,161.11,86334.0,147.8797,148.0083,147.8155,147.8981,86334.0
2022-10-07 15:35:00,161.11,161.51,160.98,161.51,38366.0,147.8981,148.2653,147.7788,148.2653,38366.0
2022-10-07 15:40:00,161.47,161.74,161.41,161.59,40661.0,148.2286,148.4764,148.1735,148.3387,40661.0
2022-10-07 15:45:00,161.58,161.66,161.42,161.48,56432.0,148.3296,148.403,148.1827,148.2378,56432.0
2022-10-07 15:50:00,161.49,161.88,161.22,161.34,130931.0,148.2469,148.605,147.9991,148.1092,130931.0
2022-10-07 15:55:00,161.37,161.76,161.3,161.62,251967.0,148.1368,148.4948,148.0725,148.3663,251967.0
2022-10-10 09:30:00,161.78,162.74,161.78,162.59,79881.0,148.5132,149.3944,148.5132,149.2567,79881.0
2022-10-10 09:35:00,162.55,162.94,162.52,162.89,43383.0,149.22,149.578,149.1925,149.5321,43383.0
2022-10-10 09:40:00,162.85,163.01,162.56,162.63,96780.0,149.4954,149.6423,149.2292,149.2935,96780.0
2022-10-10 09:45:00,162.64,163.0,162.47,162.52,25024.0,149.3026,149.6331,149.1466,149.1925,25024.0
2022-10-10 09:50:00,162.5,162.71,162.31,162.41,22017.0,149.1741,149.3669,148.9997,149.0915,22017.0
2022-10-10 09:55:00,162.42,162.68,162.36,162.63,16897.0,149.1007,149.3394,149.0456,149.2935,16897.0
2022-10-10 10:00:00,162.65,162.74,162.48,162.66,17482.0,149.3118,149.3944,149.1558,149.321,17482.0
2022-10-10 10:05:00,162.68,162.68,162.26,162.32,22500.0,149.3394,149.3394,148.9538,149.0089,22500.0
2022-10-10 10:10:00,162.33,162.51,162.28,162.35,10205.0,149.0181,149.1833,148.9722,149.0364,10205.0
2022-10-10 10:15:00,162.34,162.45,162.29,162.39,17295.0,149.0272,149.1282,148.9813,149.0731,17295.0
2022-10-10 10:20:00,162.42,162.74,162.42,162.57,13979.0,149.1007,149.3944,149.1007,149.2384,13979.0
2022-10-10 10:25:00,162.55,163.0,162.45,162.92,35752.0,149.22,149.6331,149.1282,149.5597,35752.0
2022-10-10 10:30:00,162.88,163.04,162.6,162.69,29830.0,149.523,149.6698,149.2659,149.3485,29830.0
2022-10-10 10:35:00,162.66,162.7,162.21,162.33,29505.0,149.321,149.3577,148.9079,149.0181,29505.0
2022-10-10 10:40:00,162.36,162.45,162.27,162.41,14243.0,149.0456,149.1282,148.963,149.0915,14243.0
2022-10-10 10:45:00,162.44,162.6,162.43,162.53,17024.0,149.119,149.2659,149.1099,149.2017,17024.0
2022-10-10 10:50:00,162.5,162.68,162.44,162.67,15451.0,149.1741,149.3394,149.119,149.3302,15451.0
2022-10-10 10:55:00,162.73,162.8,162.66,162.74,18690.0,149.3853,149.4495,149.321,149.3944,18690.0
2022-10-10 11:00:00,162.72,162.75,162.37,162.38,15677.0,149.3761,149.4036,149.0548,149.064,15677.0
2022-10-10 11:05:00,162.34,162.4,162.15,162.16,10990.0,149.0272,149.0823,148.8528,148.862,10990.0
2022-10-10 11:10:00,162.14,162.26,162.11,162.15,9703.0,148.8436,148.9538,148.8161,148.8528,9703.0
2022-10-10 11:15:00,162.15,162.24,161.84,161.89,16389.0,148.8528,148.9354,148.5682,148.6141,16389.0
2022-10-10 11:20:00,161.85,162.16,161.78,162.16,13583.0,148.5774,148.862,148.5132,148.862,13583.0
2022-10-10 11:25:00,162.09,162.1,161.95,162.08,16223.0,148.7977,148.8069,148.6692,148.7886,16223.0
2022-10-10 11:30:00,162.06,162.21,161.99,162.15,21224.0,148.7702,148.9079,148.7059,148.8528,21224.0
2022-10-10 11:35:00,162.08,162.14,161.81,161.84,23785.0,148.7886,148.8436,148.5407,148.5682,23785.0
2022-10-10 11:40:00,161.85,161.96,161.76,161.9,17995.0,148.5774,148.6784,148.4948,148.6233,17995.0
2022-10-10 11:45:00,161.89,162.02,161.83,161.98,14269.0,148.6141,148.7335,148.5591,148.6968,14269.0
2022-10-10 11:50:00,162.0,162.29,161.99,162.2,11198.0,148.7151,148.9813,148.7059,148.8987,11198.0
2022-10-10 11:55:00,162.21,162.33,162.0,162.0,15999.0,148.9079,149.0181,148.7151,148.7151,15999.0
2022-10-10 12:00:00,161.98,162.01,161.91,161.94,16774.0,148.6968,148.7243,148.6325,148.66,16774.0
2022-10-10 12:05:00,161.94,162.03,161.83,161.85,30833.0,148.66,148.7427,148.5591,148.5774,30833.0
2022-10-10 12:10:00,161.84,161.9,161.74,161.83,24211.0,148.5682,148.6233,148.4764,148.5591,24211.0
2022-10-10 12:15:00,161.8,161.88,161.74,161.76,9299.0,148.5315,148.605,148.4764,148.4948,9299.0
2022-10-10 12:20:00,161.77,161.81,161.66,161.78,15356.0,148.504,148.5407,148.403,148.5132,15356.0
2022-10-10 12:25:00,161.77,161.87,161.66,161.73,15215.0,148.504,148.5958,148.403,148.4673,15215.0
2022-10-10 12:30:00,161.69,161.79,161.58,161.64,13449.0,148.4305,148.5223,148.3296,148.3846,13449.0
2022-10-10 12:35:00,161.69,161.73,161.59,161.71,9291.0,148.4305,148.4673,148.3387,148.4489,9291.0
2022-10-10 12:40:00,161.74,161.81,161.67,161.7,12127.0,148.4764,148.5407,148.4122,148.4397,12127.0
2022-10-10 12:45:00,161.72,161.79,161.55,161.62,9990.0,148.4581,148.5223,148.302,148.3663,9990.0
2022-10-10 12:50:00,161.58,161.59,161.31,161.35,10207.0,148.3296,148.3387,148.0817,148.1184,10207.0
2022-10-10 12:55:00,161.35,161.48,161.26,161.38,31988.0,148.1184,148.2378,148.0358,148.146,31988.0
2022-10-10 13:00:00,161.39,161.47,161.26,161.3,8182.0,148.1551,148.2286,148.0358,148.0725,8182.0
2022-10-10 13:05:00,161.3,161.38,161.24,161.36,10133.0,148.0725,148.146,148.0174,148.1276,10133.0
2022-10-10 13:10:00,161.31,161.6,161.19,161.55,38118.0,148.0817,148.3479,147.9715,148.302,38118.0
2022-10-10 13:15:00,161.55,161.62,161.3,161.37,35965.0,148.302,148.3663,148.0725,148.1368,35965.0
2022-10-10 13:20:00,161.36,161.52,161.35,161.39,21660.0,148.1276,148.2745,148.1184,148.1551,21660.0
2022-10-10 13:25:00,161.37,161.51,161.31,161.5,17575.0,148.1368,148.2653,148.0817,148.2561,17575.0
2022-10-10 13:30:00,161.5,161.65,161.4,161.56,71286.0,148.2561,148.3938,148.1643,148.3112,71286.0
2022-10-10 13:35:00,161.58,161.71,161.43,161.46,61496.0,148.3296,148.4489,148.1919,148.2194,61496.0
2022-10-10 13:40:00,161.47,161.54,161.39,161.4,22733.0,148.2286,148.2928,148.1551,148.1643,22733.0
2022-10-10 13:45:00,161.4,162.32,161.4,162.21,41586.0,148.1643,149.0089,148.1643,148.9079,41586.0
2022-10-10 13:50:00,162.13,162.45,162.07,162.44,15201.0,148.8345,149.1282,148.7794,149.119,15201.0
2022-10-10 13:55:00,162.44,162.49,162.21,162.22,18761.0,149.119,149.1649,148.9079,148.9171,18761.0
2022-10-10 14:00:00,162.25,162.25,162.12,162.2,16602.0,148.9446,148.9446,148.8253,148.8987,16602.0
2022-10-10 14:05:00,162.15,162.25,162.05,162.25,14691.0,148.8528,148.9446,148.761,148.9446,14691.0
2022-10-10 14:10:00,162.23,162.3,162.17,162.2,20327.0,148.9263,148.9905,148.8712,148.8987,20327.0
2022-10-10 14:15:00,162.21,162.25,162.08,162.18,9173.0,148.9079,148.9446,148.7886,148.8804,9173.0
2022-10-10 14:20:00,162.18,162.25,162.05,162.15,16000.0,148.8804,148.9446,148.761,148.8528,16000.0
2022-10-10 14:25:00,162.13,162.32,162.07,162.31,83334.0,148.8345,149.0089,148.7794,148.9997,83334.0
2022-10-10 14:30:00,162.28,162.71,162.23,162.62,18194.0,148.9722,149.3669,148.9263,149.2843,18194.0
2022-10-10 14:35:00,162.66,162.68,162.48,162.55,59707.0,149.321,149.3394,149.1558,149.22,59707.0
2022-10-10 14:40:00,162.55,162.6,162.37,162.41,37528.0,149.22,149.2659,149.0548,149.0915,37528.0
2022-10-10 14:45:00,162.41,162.43,162.01,162.03,33917.0,149.0915,149.1099,148.7243,148.7427,33917.0
2022-10-10 14:50:00,162.05,162.26,162.02,162.19,27942.0,148.761,148.9538,148.7335,148.8895,27942.0
2022-10-10 14:55:00,162.2,162.21,161.98,162.04,21935.0,148.8987,148.9079,148.6968,148.7518,21935.0
2022-10-10 15:00:00,162.03,162.17,161.85,161.9,20782.0,148.7427,148.8712,148.5774,148.6233,20782.0
2022-10-10 15:05:00,161.91,162.05,161.83,162.05,14667.0,148.6325,148.761,148.5591,148.761,14667.0
2022-10-10 15:10:00,162.04,162.14,161.93,162.08,20674.0,148.7518,148.8436,148.6509,148.7886,20674.0
2022-10-10 15:15:00,162.13,162.43,162.09,162.43,36491.0,148.8345,149.1099,148.7977,149.1099,36491.0
2022-10-10 15:20:00,162.46,162.5,162.31,162.33,14292.0,149.1374,149.1741,148.9997,149.0181,14292.0
2022-10-10 15:25:00,162.29,162.31,161.97,162.02,16103.0,148.9813,148.9997,148.6876,148.7335,16103.0
2022-10-10 15:30:00,162.02,162.12,161.9,162.08,31035.0,148.7335,148.8253,148.6233,148.7886,31035.0
2022-10-10 15:35:00,162.1,162.18,161.91,162.05,23007.0,148.8069,148.8804,148.6325,148.761,23007.0
2022-10-10 15:40:00,162.08,162.12,161.93,161.98,23301.0,148.7886,148.8253,148.6509,148.6968,23301.0
2022-10-10 15:45:00,161.93,162.16,161.9,162.02,35932.0,148.6509,148.862,148.6233,148.7335,35932.0
2022-10-10 15:50:00,162.01,162.15,161.81,162.06,83793.0,148.7243,148.8528,148.5407,148.7702,83793.0
2022-10-10 15:55:00,162.05,162.05,161.67,161.86,245092.0,148.761,148.761,148.4122,148.5866,245092.0
2022-10-11 09:30:00,162.24,162.28,161.56,161.86,77463.0,148.9354,148.9722,148.3112,148.5866,77463.0
2022-10-11 09:35:00,161.9,162.49,161.8,162.49,25201.0,148.6233,149.1649,148.5315,149.1649,25201.0
2022-10-11 09:40:00,162.46,162.92,162.45,162.64,41338.0,149.1374,149.5597,149.1282,149.3026,41338.0
2022-10-11 09:45:00,162.71,162.9,162.42,162.67,26089.0,149.3669,149.5413,149.1007,149.3302,26089.0
2022-10-11 09:50:00,162.59,162.77,162.33,162.72,27618.0,149.2567,149.422,149.0181,149.3761,27618.0
2022-10-11 09:55:00,162.73,162.9,162.73,162.8,52694.0,149.3853,149.5413,149.3853,149.4495,52694.0
2022-10-11 10:00:00,162.78,162.88,162.67,162.86,55248.0,149.4312,149.523,149.3302,149.5046,55248.0
2022-10-11 10:05:00,162.86,163.07,162.83,162.92,45801.0,149.5046,149.6974,149.4771,149.5597,45801.0
2022-10-11 10:10:00,162.94,163.09,162.68,162.97,31492.0,149.578,149.7157,149.3394,149.6056,31492.0
2022-10-11 10:15:00,162.96,163.12,162.92,163.01,43075.0,149.5964,149.7433,149.5597,149.6423,43075.0
2022-10-11 10:20:00,163.02,163.12,162.66,162.66,20064.0,149.6515,149.7433,149.321,149.321,20064.0
2022-10-11 10:25:00,162.57,162.82,162.47,162.5,28620.0,149.2384,149.4679,149.1466,149.1741,28620.0
2022-10-11 10:30:00,162.52,162.69,162.44,162.55,27445.0,149.1925,149.3485,149.119,149.22,27445.0
2022-10-11 10:35:00,162.56,162.84,162.53,162.77,23595.0,149.2292,149.4862,149.2017,149.422,23595.0
2022-10-11 10:40:00,162.78,163.03,162.76,163.02,27717.0,149.4312,149.6607,149.4128,149.6515,27717.0
2022-10-11 10:45:00,163.05,163.12,162.82,162.96,22544.0,149.679,149.7433,149.4679,149.5964,22544.0
2022-10-11 10:50:00,162.99,163.22,162.89,163.09,68314.0,149.6239,149.8351,149.5321,149.7157,68314.0
2022-10-11 10:55:00,163.12,163.33,162.93,163.0,91916.0,149.7433,149.936,149.5689,149.6331,91916.0
2022-10-11 11:00:00,163.01,163.71,162.95,163.62,68960.0,149.6423,150.2849,149.5872,150.2023,68960.0
2022-10-11 11:05:00,163.61,163.61,163.36,163.47,18883.0,150.1931,150.1931,149.9636,150.0646,18883.0
2022-10-11 11:10:00,163.49,163.5,163.22,163.25,22282.0,150.0829,150.0921,149.8351,149.8626,22282.0
2022-10-11 11:15:00,163.25,163.59,163.18,163.43,38615.0,149.8626,150.1747,149.7984,150.0278,38615.0
2022-10-11 11:20:00,163.41,163.44,163.22,163.35,39100.0,150.0095,150.037,149.8351,149.9544,39100.0
2022-10-11 11:25:00,163.35,163.52,163.18,163.3,30178.0,149.9544,150.1105,149.7984,149.9085,30178.0
2022-10-11 11:30:00,163.28,163.47,163.26,163.3,27994.0,149.8902,150.0646,149.8718,149.9085,27994.0
2022-10-11 11:35:00,163.33,163.35,163.17,163.28,19370.0,149.936,149.9544,149.7892,149.8902,19370.0
2022-10-11 11:40:00,163.29,163.69,163.22,163.68,25601.0,149.8993,150.2665,149.8351,150.2573,25601.0
2022-10-11 11:45:00,163.7,163.86,163.57,163.67,25274.0,150.2757,150.4226,150.1564,150.2482,25274.0
2022-10-11 11:50:00,163.67,163.76,163.59,163.59,16118.0,150.2482,150.3308,150.1747,150.1747,16118.0
2022-10-11 11:55:00,163.6,163.74,163.58,163.74,19727.0,150.1839,150.3124,150.1655,150.3124,19727.0
2022-10-11 12:00:00,163.73,163.74,163.58,163.66,17257.0,150.3032,150.3124,150.1655,150.239,17257.0
2022-10-11 12:05:00,163.65,163.82,163.61,163.76,31340.0,150.2298,150.3859,150.1931,150.3308,31340.0
2022-10-11 12:10:00,163.76,163.87,163.71,163.84,26742.0,150.3308,150.4318,150.2849,150.4042,26742.0
2022-10-11 12:15:00,163.86,163.97,163.75,163.97,38299.0,150.4226,150.5236,150.3216,150.5236,38299.0
2022-10-11 12:20:00,163.95,164.17,163.95,164.14,38616.0,150.5052,150.7072,150.5052,150.6796,38616.0
2022-10-11 12:25:00,164.15,164.2,163.98,163.99,23808.0,150.6888,150.7347,150.5327,150.5419,23808.0
2022-10-11 12:30:00,164.01,164.18,163.99,164.16,20080.0,150.5603,150.7163,150.5419,150.698,20080.0
2022-10-11 12:35:00,164.17,164.17,163.95,164.06,13039.0,150.7072,150.7072,150.5052,150.6062,13039.0
2022-10-11 12:40:00,164.05,164.27,164.0,164.18,25024.0,150.597,150.799,150.5511,150.7163,25024.0
2022-10-11 12:45:00,164.17,164.17,163.99,164.03,16533.0,150.7072,150.7072,150.5419,150.5786,16533.0
2022-10-11 12:50:00,164.1,164.1,163.81,163.91,27584.0,150.6429,150.6429,150.3767,150.4685,27584.0
2022-10-11 12:55:00,163.92,163.99,163.9,163.98,21963.0,150.4777,150.5419,150.4593,150.5327,21963.0
2022-10-11 13:00:00,164.0,164.12,163.99,164.0,31261.0,150.5511,150.6613,150.5419,150.5511,31261.0
2022-10-11 13:05:00,164.02,164.03,163.84,163.92,26675.0,150.5695,150.5786,150.4042,150.4777,26675.0
2022-10-11 13:10:00,163.96,164.02,163.78,163.83,22864.0,150.5144,150.5695,150.3491,150.395,22864.0
2022-10-11 13:15:00,163.82,164.0,163.69,163.95,35724.0,150.3859,150.5511,150.2665,150.5052,35724.0
2022-10-11 13:20:00,163.96,164.02,163.9,164.01,34848.0,150.5144,150.5695,150.4593,150.5603,34848.0
2022-10-11 13:25:00,164.02,164.04,163.65,163.73,47447.0,150.5695,150.5878,150.2298,150.3032,47447.0
2022-10-11 13:30:00,163.72,163.86,163.62,163.85,26009.0,150.2941,150.4226,150.2023,150.4134,26009.0
2022-10-11 13:35:00,163.82,163.92,163.73,163.82,15831.0,150.3859,150.4777,150.3032,150.3859,15831.0
2022-10-11 13:40:00,163.81,164.01,163.78,163.93,17923.0,150.3767,150.5603,150.3491,150.4868,17923.0
2022-10-11 13:45:00,163.92,164.04,163.77,163.8,34184.0,150.4777,150.5878,150.34,150.3675,34184.0
2022-10-11 13:50:00,163.73,163.93,163.7,163.89,13051.0,150.3032,150.4868,150.2757,150.4501,13051.0
2022-10-11 13:55:00,163.91,163.95,163.82,163.89,19779.0,150.4685,150.5052,150.3859,150.4501,19779.0
2022-10-11 14:00:00,163.95,164.04,163.86,163.93,20414.0,150.5052,150.5878,150.4226,150.4868,20414.0
2022-10-11 14:05:00,163.93,163.96,163.68,163.81,27590.0,150.4868,150.5144,150.2573,150.3767,27590.0
2022-10-11 14:10:00,163.8,163.81,163.64,163.81,27768.0,150.3675,150.3767,150.2206,150.3767,27768.0
2022-10-11 14:15:00,163.79,163.83,163.69,163.71,21686.0,150.3583,150.395,150.2665,150.2849,21686.0
2022-10-11 14:20:00,163.69,164.02,163.67,163.99,19738.0,150.2665,150.5695,150.2482,150.5419,19738.0
2022-10-11 14:25:00,164.01,164.03,163.79,163.9,24925.0,150.5603,150.5786,150.3583,150.4593,24925.0
2022-10-11 14:30:00,163.89,164.09,163.87,164.05,42823.0,150.4501,150.6337,150.4318,150.597,42823.0
2022-10-11 14:35:00,164.04,164.16,163.99,164.04,42258.0,150.5878,150.698,150.5419,150.5878,42258.0
2022-10-11 14:40:00,164.02,164.11,163.63,163.63,31819.0,150.5695,150.6521,150.2114,150.2114,31819.0
2022-10-11 14:45:00,163.62,163.64,163.13,163.24,47882.0,150.2023,150.2206,149.7525,149.8534,47882.0
2022-10-11 14:50:00,163.25,163.33,162.88,162.9,34638.0,149.8626,149.936,149.523,149.5413,34638.0
2022-10-11 14:55:00,162.88,162.98,162.56,162.58,33785.0,149.523,149.6148,149.2292,149.2476,33785.0
2022-10-11 15:00:00,162.55,162.7,162.25,162.37,43840.0,149.22,149.3577,148.9446,149.0548,43840.0
2022-10-11 15:05:00,162.36,162.51,162.19,162.29,57979.0,149.0456,149.1833,148.8895,148.9813,57979.0
2022-10-11 15:10:00,162.25,162.33,162.03,162.23,42221.0,148.9446,149.0181,148.7427,148.9263,42221.0
2022-10-11 15:15:00,162.24,162.56,162.0,162.5,59577.0,148.9354,149.2292,148.7151,149.1741,59577.0
2022-10-11 15:20:00,162.53,162.79,162.51,162.56,49149.0,149.2017,149.4403,149.1833,149.2292,49149.0
2022-10-11 15:25:00,162.58,162.63,162.15,162.44,54420.0,149.2476,149.2935,148.8528,149.119,54420.0
2022-10-11 15:30:00,162.42,162.54,162.15,162.35,44571.0,149.1007,149.2108,148.8528,149.0364,44571.0
2022-10-11 15:35:00,162.33,162.78,162.31,162.71,76657.0,149.0181,149.4312,148.9997,149.3669,76657.0
2022-10-11 15:40:00,162.72,162.75,162.46,162.75,59476.0,149.3761,149.4036,149.1374,149.4036,59476.0
2022-10-11 15:45:00,162.75,162.77,162.52,162.69,69263.0,149.4036,149.422,149.1925,149.3485,69263.0
2022-10-11 15:50:00,162.66,162.68,162.15,162.31,119316.0,149.321,149.3394,148.8528,148.9997,119316.0
2022-10-11 15:55:00,162.3,162.73,162.29,162.63,234009.0,148.9905,149.3853,148.9813,149.2935,234009.0
2022-10-12 09:30:00,168.58,168.98,166.6,167.25,434534.0,154.7555,155.1227,152.9379,153.5346,434534.0
2022-10-12 09:35:00,167.16,168.62,167.16,168.08,184143.0,153.452,154.7922,153.452,154.2965,184143.0
2022-10-12 09:40:00,168.08,169.3,167.84,169.03,197134.0,154.2965,155.4165,154.0762,155.1686,197134.0
2022-10-12 09:45:00,169.07,169.3,168.65,168.9,161852.0,155.2053,155.4165,154.8198,155.0493,161852.0
2022-10-12 09:50:00,168.88,168.91,168.32,168.69,110697.0,155.0309,155.0585,154.5168,154.8565,110697.0
2022-10-12 09:55:00,168.71,168.72,168.22,168.25,76572.0,154.8749,154.884,154.425,154.4526,76572.0
2022-10-12 10:00:00,168.24,168.55,167.92,168.35,95893.0,154.4434,154.728,154.1496,154.5444,95893.0
2022-10-12 10:05:00,168.35,168.7,168.31,168.63,113726.0,154.5444,154.8657,154.5077,154.8014,113726.0
2022-10-12 10:10:00,168.58,168.89,168.51,168.68,101382.0,154.7555,155.0401,154.6913,154.8473,101382.0
2022-10-12 10:15:00,168.68,168.96,168.57,168.83,114318.0,154.8473,155.1044,154.7463,154.985,114318.0
2022-10-12 10:20:00,168.82,168.89,168.56,168.78,107274.0,154.9758,155.0401,154.7372,154.9391,107274.0
2022-10-12 10:25:00,168.75,169.23,168.74,169.06,118233.0,154.9116,155.3522,154.9024,155.1962,118233.0
2022-10-12 10:30:00,169.06,169.52,168.97,169.04,110773.0,155.1962,155.6184,155.1135,155.1778,110773.0
2022-10-12 10:35:00,169.03,169.25,168.89,169.06,83542.0,155.1686,155.3706,155.0401,155.1962,83542.0
2022-10-12 10:40:00,169.07,169.89,169.05,169.52,144082.0,155.2053,155.9581,155.187,155.6184,144082.0
2022-10-12 10:45:00,169.51,170.5,169.49,170.06,172001.0,155.6093,156.5181,155.5909,156.1142,172001.0
2022-10-12 10:50:00,170.12,170.3,170.02,170.17,90766.0,156.1692,156.3345,156.0774,156.2151,90766.0
2022-10-12 10:55:00,170.18,170.34,169.79,169.88,213528.0,156.2243,156.3712,155.8663,155.9489,213528.0
2022-10-12 11:00:00,169.87,170.41,169.77,170.4,105835.0,155.9397,156.4355,155.8479,156.4263,105835.0
2022-10-12 11:05:00,170.41,170.49,170.09,170.22,67468.0,156.4355,156.5089,156.1417,156.261,67468.0
2022-10-12 11:10:00,170.21,170.68,170.17,170.67,90131.0,156.2519,156.6833,156.2151,156.6741,90131.0
2022-10-12 11:15:00,170.65,170.7,170.39,170.56,125606.0,156.6558,156.7017,156.4171,156.5732,125606.0
2022-10-12 11:20:00,170.52,170.58,169.97,170.13,60579.0,156.5364,156.5915,156.0315,156.1784,60579.0
2022-10-12 11:25:00,170.17,170.48,170.04,170.36,51836.0,156.2151,156.4997,156.0958,156.3896,51836.0
2022-10-12 11:30:00,170.36,170.45,170.21,170.22,57377.0,156.3896,156.4722,156.2519,156.261,57377.0
2022-10-12 11:35:00,170.22,170.29,170.02,170.05,44273.0,156.261,156.3253,156.0774,156.105,44273.0
2022-10-12 11:40:00,170.04,170.1,169.86,169.99,69789.0,156.0958,156.1509,155.9306,156.0499,69789.0
2022-10-12 11:45:00,169.96,170.02,169.62,169.69,52385.0,156.0224,156.0774,155.7102,155.7745,52385.0
2022-10-12 11:50:00,169.65,169.86,169.46,169.75,60498.0,155.7378,155.9306,155.5634,155.8296,60498.0
2022-10-12 11:55:00,169.76,169.9,169.63,169.89,35136.0,155.8388,155.9673,155.7194,155.9581,35136.0
2022-10-12 12:00:00,169.88,170.04,169.73,169.77,43846.0,155.9489,156.0958,155.8112,155.8479,43846.0
2022-10-12 12:05:00,169.77,170.22,169.75,169.83,41228.0,155.8479,156.261,155.8296,155.903,41228.0
2022-10-12 12:10:00,169.87,169.93,169.66,169.72,52763.0,155.9397,155.9948,155.747,155.802,52763.0
2022-10-12 12:15:00,169.71,170.03,169.64,170.03,37479.0,155.7929,156.0866,155.7286,156.0866,37479.0
2022-10-12 12:20:00,170.05,170.08,169.87,169.92,25411.0,156.105,156.1325,155.9397,155.9856,25411.0
2022-10-12 12:25:00,169.87,169.97,169.77,169.95,17568.0,155.9397,156.0315,155.8479,156.0132,17568.0
2022-10-12 12:30:00,169.97,170.03,169.78,169.94,38693.0,156.0315,156.0866,155.8571,156.004,38693.0
2022-10-12 12:35:00,169.96,169.97,169.44,169.48,32751.0,156.0224,156.0315,155.545,155.5817,32751.0
2022-10-12 12:40:00,169.48,169.56,169.36,169.44,31710.0,155.5817,155.6552,155.4716,155.545,31710.0
2022-10-12 12:45:00,169.38,169.62,169.34,169.48,27751.0,155.4899,155.7102,155.4532,155.5817,27751.0
2022-10-12 12:50:00,169.48,169.58,169.34,169.35,23482.0,155.5817,155.6735,155.4532,155.4624,23482.0
2022-10-12 12:55:00,169.34,169.4,169.21,169.36,31000.0,155.4532,155.5083,155.3339,155.4716,31000.0
2022-10-12 13:00:00,169.37,169.52,169.28,169.31,18117.0,155.4807,155.6184,155.3981,155.4257,18117.0
2022-10-12 13:05:00,169.34,169.45,169.27,169.43,23431.0,155.4532,155.5542,155.3889,155.5358,23431.0
2022-10-12 13:10:00,169.43,169.47,169.34,169.47,21674.0,155.5358,155.5725,155.4532,155.5725,21674.0
2022-10-12 13:15:00,169.47,169.47,169.11,169.13,23214.0,155.5725,155.5725,155.2421,155.2604,23214.0
2022-10-12 13:20:00,169.11,169.17,168.95,168.98,29418.0,155.2421,155.2971,155.0952,155.1227,29418.0
2022-10-12 13:25:00,168.98,169.09,168.84,169.06,23360.0,155.1227,155.2237,154.9942,155.1962,23360.0
2022-10-12 13:30:00,169.05,169.08,168.88,168.96,26028.0,155.187,155.2145,155.0309,155.1044,26028.0
2022-10-12 13:35:00,168.98,169.0,168.77,168.85,20443.0,155.1227,155.1411,154.9299,155.0034,20443.0
2022-10-12 13:40:00,168.84,169.0,168.84,168.98,31054.0,154.9942,155.1411,154.9942,155.1227,31054.0
2022-10-12 13:45:00,168.99,169.01,168.84,168.89,43509.0,155.1319,155.1503,154.9942,155.0401,43509.0
2022-10-12 13:50:00,168.88,168.98,168.73,168.85,36999.0,155.0309,155.1227,154.8932,155.0034,36999.0
2022-10-12 13:55:00,168.86,169.19,168.84,169.15,28250.0,155.0126,155.3155,154.9942,155.2788,28250.0
2022-10-12 14:00:00,169.14,169.47,168.7,168.83,72590.0,155.2696,155.5725,154.8657,154.985,72590.0
2022-10-12 14:05:00,168.83,169.36,168.74,169.19,38463.0,154.985,155.4716,154.9024,155.3155,38463.0
2022-10-12 14:10:00,169.19,169.69,169.08,169.56,32019.0,155.3155,155.7745,155.2145,155.6552,32019.0
2022-10-12 14:15:00,169.54,169.66,169.28,169.47,33923.0,155.6368,155.747,155.3981,155.5725,33923.0
2022-10-12 14:20:00,169.49,169.69,169.4,169.63,21828.0,155.5909,155.7745,155.5083,155.7194,21828.0
2022-10-12 14:25:00,169.63,169.85,169.59,169.81,53369.0,155.7194,155.9214,155.6827,155.8847,53369.0
2022-10-12 14:30:00,169.81,169.9,169.38,169.52,25791.0,155.8847,155.9673,155.4899,155.6184,25791.0
2022-10-12 14:35:00,169.56,169.63,169.32,169.36,29175.0,155.6552,155.7194,155.4348,155.4716,29175.0
2022-10-12 14:40:00,169.3,169.49,169.2,169.41,26505.0,155.4165,155.5909,155.3247,155.5175,26505.0
2022-10-12 14:45:00,169.4,169.48,169.15,169.28,43390.0,155.5083,155.5817,155.2788,155.3981,43390.0
2022-10-12 14:50:00,169.28,169.34,169.17,169.26,32337.0,155.3981,155.4532,155.2971,155.3798,32337.0
2022-10-12 14:55:00,169.21,169.51,169.19,169.32,37140.0,155.3339,155.6093,155.3155,155.4348,37140.0
2022-10-12 15:00:00,169.33,169.5,169.04,169.23,51977.0,155.444,155.6001,155.1778,155.3522,51977.0
2022-10-12 15:05:00,169.22,169.4,169.16,169.22,36831.0,155.343,155.5083,155.288,155.343,36831.0
2022-10-12 15:10:00,169.24,169.45,169.24,169.39,50078.0,155.3614,155.5542,155.3614,155.4991,50078.0
2022-10-12 15:15:00,169.38,169.46,169.26,169.46,58968.0,155.4899,155.5634,155.3798,155.5634,58968.0
2022-10-12 15:20:00,169.45,169.57,169.28,169.32,42864.0,155.5542,155.6643,155.3981,155.4348,42864.0
2022-10-12 15:25:00,169.32,169.48,169.27,169.28,40590.0,155.4348,155.5817,155.3889,155.3981,40590.0
2022-10-12 15:30:00,169.27,169.72,169.26,169.68,47527.0,155.3889,155.802,155.3798,155.7653,47527.0
2022-10-12 15:35:00,169.69,169.93,169.57,169.58,78582.0,155.7745,155.9948,155.6643,155.6735,78582.0
2022-10-12 15:40:00,169.59,169.94,169.59,169.89,61405.0,155.6827,156.004,155.6827,155.9581,61405.0
2022-10-12 15:45:00,169.89,169.99,169.64,169.64,83942.0,155.9581,156.0499,155.7286,155.7286,83942.0
2022-10-12 15:50:00,169.64,169.71,169.37,169.46,176471.0,155.7286,155.7929,155.4807,155.5634,176471.0
2022-10-12 15:55:00,169.47,169.64,169.32,169.38,361405.0,155.5725,155.7286,155.4348,155.4899,361405.0
2022-10-13 09:30:00,167.1,168.5,166.82,168.49,156111.0,153.3969,154.6821,153.1399,154.6729,156111.0
2022-10-13 09:35:00,168.5,168.58,168.02,168.21,62046.0,154.6821,154.7555,154.2414,154.4159,62046.0
2022-10-13 09:40:00,168.32,168.61,168.19,168.5,56792.0,154.5168,154.7831,154.3975,154.6821,56792.0
2022-10-13 09:45:00,168.5,168.98,168.24,168.59,72863.0,154.6821,155.1227,154.4434,154.7647,72863.0
2022-10-13 09:50:00,168.68,169.2,168.4,169.06,63530.0,154.8473,155.3247,154.5903,155.1962,63530.0
2022-10-13 09:55:00,169.05,169.24,168.77,169.09,71444.0,155.187,155.3614,154.9299,155.2237,71444.0
2022-10-13 10:00:00,169.08,169.45,169.0,169.45,40964.0,155.2145,155.5542,155.1411,155.5542,40964.0
2022-10-13 10:05:00,169.47,169.77,168.77,168.82,82004.0,155.5725,155.8479,154.9299,154.9758,82004.0
2022-10-13 10:10:00,168.84,168.84,168.2,168.43,69400.0,154.9942,154.9942,154.4067,154.6178,69400.0
2022-10-13 10:15:00,168.4,168.43,167.38,167.42,81831.0,154.5903,154.6178,153.6539,153.6906,81831.0
2022-10-13 10:20:00,167.4,167.69,167.32,167.62,52650.0,153.6723,153.9385,153.5988,153.8742,52650.0
2022-10-13 10:25:00,167.71,167.91,167.6,167.79,40154.0,153.9569,154.1405,153.8559,154.0303,40154.0
2022-10-13 10:30:00,167.8,168.46,167.76,168.28,36932.0,154.0395,154.6454,154.0028,154.4801,36932.0
2022-10-13 10:35:00,168.28,168.67,168.24,168.62,25433.0,154.4801,154.8381,154.4434,154.7922,25433.0
2022-10-13 10:40:00,168.62,168.89,168.55,168.66,22742.0,154.7922,155.0401,154.728,154.829,22742.0
2022-10-13 10:45:00,168.64,168.87,168.49,168.58,61864.0,154.8106,155.0217,154.6729,154.7555,61864.0
2022-10-13 10:50:00,168.59,168.63,168.22,168.28,42799.0,154.7647,154.8014,154.425,154.4801,42799.0
2022-10-13 10:55:00,168.21,168.48,168.13,168.13,46123.0,154.4159,154.6637,154.3424,154.3424,46123.0
2022-10-13 11:00:00,168.11,168.21,167.83,168.02,35138.0,154.3241,154.4159,154.067,154.2414,35138.0
2022-10-13 11:05:00,168.0,168.62,168.0,168.54,32967.0,154.2231,154.7922,154.2231,154.7188,32967.0
2022-10-13 11:10:00,168.52,168.55,168.32,168.53,57565.0,154.7004,154.728,154.5168,154.7096,57565.0
2022-10-13 11:15:00,168.56,169.89,168.27,169.55,80274.0,154.7372,155.9581,154.4709,155.646,80274.0
2022-10-13 11:20:00,169.56,170.96,169.55,170.52,139052.0,155.6552,156.9403,155.646,156.5364,139052.0
2022-10-13 11:25:00,170.54,170.94,170.23,170.91,65362.0,156.5548,156.922,156.2702,156.8944,65362.0
2022-10-13 11:30:00,170.94,171.21,170.76,171.13,81337.0,156.922,157.1698,156.7567,157.0964,81337.0
2022-10-13 11:35:00,171.22,172.84,171.21,172.34,76816.0,157.179,158.6662,157.1698,158.2072,76816.0
2022-10-13 11:40:00,172.36,173.0,171.92,171.96,66923.0,158.2255,158.8131,157.8216,157.8583,66923.0
2022-10-13 11:45:00,171.89,172.06,171.43,171.57,59844.0,157.7941,157.9501,157.3718,157.5003,59844.0
2022-10-13 11:50:00,171.56,172.12,171.35,171.97,29939.0,157.4911,158.0052,157.2984,157.8675,29939.0
2022-10-13 11:55:00,172.04,172.31,171.91,172.28,27742.0,157.9318,158.1796,157.8124,158.1521,27742.0
2022-10-13 12:00:00,172.32,172.85,172.32,172.71,40406.0,158.1888,158.6754,158.1888,158.5468,40406.0
2022-10-13 12:05:00,172.74,172.8,172.37,172.57,32323.0,158.5744,158.6295,158.2347,158.4183,32323.0
2022-10-13 12:10:00,172.58,172.68,172.1,172.27,25727.0,158.4275,158.5193,157.9869,158.1429,25727.0
2022-10-13 12:15:00,172.28,172.52,172.16,172.4,28983.0,158.1521,158.3724,158.0419,158.2623,28983.0
2022-10-13 12:20:00,172.42,172.81,172.28,172.61,86142.0,158.2806,158.6386,158.1521,158.455,86142.0
2022-10-13 12:25:00,172.59,172.66,172.38,172.45,38633.0,158.4367,158.5009,158.2439,158.3082,38633.0
2022-10-13 12:30:00,172.48,172.73,172.4,172.56,27203.0,158.3357,158.5652,158.2623,158.4091,27203.0
2022-10-13 12:35:00,172.55,172.59,172.32,172.37,35786.0,158.4,158.4367,158.1888,158.2347,35786.0
2022-10-13 12:40:00,172.35,172.88,172.34,172.77,36448.0,158.2164,158.7029,158.2072,158.6019,36448.0
2022-10-13 12:45:00,172.78,172.78,172.45,172.74,59175.0,158.6111,158.6111,158.3082,158.5744,59175.0
2022-10-13 12:50:00,172.73,172.78,172.34,172.35,54500.0,158.5652,158.6111,158.2072,158.2164,54500.0
2022-10-13 12:55:00,172.36,172.59,172.22,172.57,37396.0,158.2255,158.4367,158.097,158.4183,37396.0
2022-10-13 13:00:00,172.57,172.84,172.47,172.76,56829.0,158.4183,158.6662,158.3265,158.5927,56829.0
2022-10-13 13:05:00,172.8,172.95,172.69,172.73,42025.0,158.6295,158.7672,158.5285,158.5652,42025.0
2022-10-13 13:10:00,172.78,172.87,172.74,172.82,33414.0,158.6111,158.6937,158.5744,158.6478,33414.0
2022-10-13 13:15:00,172.84,172.97,172.79,172.88,32367.0,158.6662,158.7855,158.6203,158.7029,32367.0
2022-10-13 13:20:00,172.91,173.18,172.9,173.18,79589.0,158.7304,158.9783,158.7213,158.9783,79589.0
2022-10-13 13:25:00,173.18,173.78,173.18,173.53,52894.0,158.9783,159.5291,158.9783,159.2996,52894.0
2022-10-13 13:30:00,173.55,173.61,173.38,173.45,67595.0,159.318,159.373,159.1619,159.2262,67595.0
2022-10-13 13:35:00,173.46,173.49,173.25,173.37,60515.0,159.2353,159.2629,159.0426,159.1527,60515.0
2022-10-13 13:40:00,173.39,173.59,173.27,173.36,29943.0,159.1711,159.3547,159.0609,159.1435,29943.0
2022-10-13 13:45:00,173.34,173.69,173.34,173.66,31501.0,159.1252,159.4465,159.1252,159.4189,31501.0
2022-10-13 13:50:00,173.67,173.78,173.58,173.71,37842.0,159.4281,159.5291,159.3455,159.4648,37842.0
2022-10-13 13:55:00,173.7,173.8,173.56,173.66,44729.0,159.4557,159.5475,159.3271,159.4189,44729.0
2022-10-13 14:00:00,173.65,173.66,173.32,173.55,32484.0,159.4098,159.4189,159.1068,159.318,32484.0
2022-10-13 14:05:00,173.56,173.76,173.41,173.6,65522.0,159.3271,159.5107,159.1894,159.3639,65522.0
2022-10-13 14:10:00,173.65,173.9,173.57,173.84,26875.0,159.4098,159.6393,159.3363,159.5842,26875.0
2022-10-13 14:15:00,173.83,173.92,173.72,173.79,69911.0,159.575,159.6576,159.474,159.5383,69911.0
2022-10-13 14:20:00,173.77,173.87,173.59,173.62,24585.0,159.5199,159.6117,159.3547,159.3822,24585.0
2022-10-13 14:25:00,173.61,173.62,173.36,173.39,20533.0,159.373,159.3822,159.1435,159.1711,20533.0
2022-10-13 14:30:00,173.41,173.6,173.41,173.6,26293.0,159.1894,159.3639,159.1894,159.3639,26293.0
2022-10-13 14:35:00,173.57,173.91,173.5,173.85,59602.0,159.3363,159.6484,159.2721,159.5934,59602.0
2022-10-13 14:40:00,173.85,173.92,173.67,173.78,41043.0,159.5934,159.6576,159.4281,159.5291,41043.0
2022-10-13 14:45:00,173.83,174.14,173.72,173.99,31400.0,159.575,159.8596,159.474,159.7219,31400.0
2022-10-13 14:50:00,173.97,174.31,173.92,174.29,32579.0,159.7035,160.0156,159.6576,159.9973,32579.0
2022-10-13 14:55:00,174.28,174.74,174.27,174.62,33966.0,159.9881,160.4104,159.9789,160.3002,33966.0
2022-10-13 15:00:00,174.61,174.67,174.34,174.37,23078.0,160.291,160.3461,160.0432,160.0707,23078.0
2022-10-13 15:05:00,174.38,174.94,174.34,174.93,44998.0,160.0799,160.594,160.0432,160.5848,44998.0
2022-10-13 15:10:00,174.92,174.94,174.7,174.71,36109.0,160.5756,160.594,160.3736,160.3828,36109.0
2022-10-13 15:15:00,174.7,174.79,174.45,174.46,56751.0,160.3736,160.4563,160.1441,160.1533,56751.0
2022-10-13 15:20:00,174.44,174.47,174.25,174.4,31080.0,160.135,160.1625,159.9606,160.0982,31080.0
2022-10-13 15:25:00,174.41,174.45,174.15,174.21,59947.0,160.1074,160.1441,159.8688,159.9238,59947.0
2022-10-13 15:30:00,174.2,174.35,174.03,174.16,55284.0,159.9147,160.0523,159.7586,159.8779,55284.0
2022-10-13 15:35:00,174.17,174.36,174.03,174.36,58638.0,159.8871,160.0615,159.7586,160.0615,58638.0
2022-10-13 15:40:00,174.33,174.55,174.21,174.45,63634.0,160.034,160.2359,159.9238,160.1441,63634.0
2022-10-13 15:45:00,174.45,174.77,174.32,174.66,82874.0,160.1441,160.4379,160.0248,160.3369,82874.0
2022-10-13 15:50:00,174.63,175.04,174.44,174.78,152182.0,160.3094,160.6858,160.135,160.4471,152182.0
2022-10-13 15:55:00,174.79,174.98,174.5,174.56,363918.0,160.4563,160.6307,160.19,160.2451,363918.0
2022-10-14 09:30:00,175.71,176.26,175.01,175.14,145611.0,161.3008,161.8057,160.6582,160.7776,145611.0
2022-10-14 09:35:00,175.17,175.56,174.75,175.56,50094.0,160.8051,161.1631,160.4195,161.1631,50094.0
2022-10-14 09:40:00,175.59,175.6,174.79,174.94,50421.0,161.1907,161.1998,160.4563,160.594,50421.0
2022-10-14 09:45:00,175.03,175.04,174.47,174.78,50707.0,160.6766,160.6858,160.1625,160.4471,50707.0
2022-10-14 09:50:00,174.8,175.05,173.83,173.83,44262.0,160.4654,160.6949,159.575,159.575,44262.0
2022-10-14 09:55:00,173.87,174.13,173.85,174.03,34107.0,159.6117,159.8504,159.5934,159.7586,34107.0
2022-10-14 10:00:00,173.95,173.96,172.69,173.37,57192.0,159.6852,159.6943,158.5285,159.1527,57192.0
2022-10-14 10:05:00,173.43,173.65,173.24,173.47,27505.0,159.2078,159.4098,159.0334,159.2445,27505.0
2022-10-14 10:10:00,173.41,173.48,172.57,172.67,46621.0,159.1894,159.2537,158.4183,158.5101,46621.0
2022-10-14 10:15:00,172.67,172.73,172.2,172.4,47104.0,158.5101,158.5652,158.0787,158.2623,47104.0
2022-10-14 10:20:00,172.36,172.36,171.41,171.48,65156.0,158.2255,158.2255,157.3534,157.4177,65156.0
2022-10-14 10:25:00,171.52,172.48,171.49,172.47,55192.0,157.4544,158.3357,157.4269,158.3265,55192.0
2022-10-14 10:30:00,172.45,172.68,172.26,172.44,35216.0,158.3082,158.5193,158.1337,158.299,35216.0
2022-10-14 10:35:00,172.5,172.56,172.17,172.31,21346.0,158.3541,158.4091,158.0511,158.1796,21346.0
2022-10-14 10:40:00,172.29,172.44,171.61,171.63,27772.0,158.1613,158.299,157.537,157.5554,27772.0
2022-10-14 10:45:00,171.59,171.87,171.52,171.76,18835.0,157.5187,157.7757,157.4544,157.6747,18835.0
2022-10-14 10:50:00,171.82,172.22,171.81,171.87,54441.0,157.7298,158.097,157.7206,157.7757,54441.0
2022-10-14 10:55:00,171.88,172.31,171.86,172.26,17546.0,157.7849,158.1796,157.7665,158.1337,17546.0
2022-10-14 11:00:00,172.3,172.77,172.28,172.53,34166.0,158.1705,158.6019,158.1521,158.3816,34166.0
2022-10-14 11:05:00,172.54,172.54,171.98,172.08,33651.0,158.3908,158.3908,157.8767,157.9685,33651.0
2022-10-14 11:10:00,172.09,172.1,171.59,171.71,40154.0,157.9777,157.9869,157.5187,157.6288,40154.0
2022-10-14 11:15:00,171.75,171.84,171.45,171.59,20895.0,157.6656,157.7482,157.3902,157.5187,20895.0
2022-10-14 11:20:00,171.64,172.07,171.6,172.06,24447.0,157.5646,157.9593,157.5279,157.9501,24447.0
2022-10-14 11:25:00,172.11,172.46,172.11,172.37,16129.0,157.996,158.3173,157.996,158.2347,16129.0
2022-10-14 11:30:00,172.42,172.42,171.98,171.98,27319.0,158.2806,158.2806,157.8767,157.8767,27319.0
2022-10-14 11:35:00,171.99,172.07,171.6,171.95,23000.0,157.8859,157.9593,157.5279,157.8492,23000.0
2022-10-14 11:40:00,171.94,172.1,171.65,171.85,20353.0,157.84,157.9869,157.5738,157.7574,20353.0
2022-10-14 11:45:00,171.83,171.86,171.45,171.65,27564.0,157.739,157.7665,157.3902,157.5738,27564.0
2022-10-14 11:50:00,171.67,171.79,171.48,171.55,30171.0,157.5921,157.7023,157.4177,157.482,30171.0
2022-10-14 11:55:00,171.52,171.65,171.38,171.53,10184.0,157.4544,157.5738,157.3259,157.4636,10184.0
2022-10-14 12:00:00,171.51,171.99,171.5,171.84,24887.0,157.4452,157.8859,157.4361,157.7482,24887.0
2022-10-14 12:05:00,171.79,171.79,170.98,170.99,34262.0,157.7023,157.7023,156.9587,156.9679,34262.0
2022-10-14 12:10:00,171.02,171.09,170.85,170.99,24114.0,156.9954,157.0597,156.8394,156.9679,24114.0
2022-10-14 12:15:00,170.97,171.23,170.89,171.21,33107.0,156.9495,157.1882,156.8761,157.1698,33107.0
2022-10-14 12:20:00,171.18,171.18,170.65,170.79,26450.0,157.1423,157.1423,156.6558,156.7843,26450.0
2022-10-14 12:25:00,170.77,170.96,170.7,170.96,26523.0,156.7659,156.9403,156.7017,156.9403,26523.0
2022-10-14 12:30:00,170.94,171.1,170.88,170.92,22934.0,156.922,157.0689,156.8669,156.9036,22934.0
2022-10-14 12:35:00,170.91,171.28,170.9,171.23,14068.0,156.8944,157.2341,156.8853,157.1882,14068.0
2022-10-14 12:40:00,171.23,171.71,171.19,171.67,24667.0,157.1882,157.6288,157.1515,157.5921,24667.0
2022-10-14 12:45:00,171.66,171.74,171.16,171.16,12986.0,157.5829,157.6564,157.1239,157.1239,12986.0
2022-10-14 12:50:00,171.17,171.17,170.82,170.83,17037.0,157.1331,157.1331,156.8118,156.821,17037.0
2022-10-14 12:55:00,170.85,170.94,170.82,170.87,22451.0,156.8394,156.922,156.8118,156.8577,22451.0
2022-10-14 13:00:00,170.86,171.22,170.83,171.2,19423.0,156.8485,157.179,156.821,157.1607,19423.0
2022-10-14 13:05:00,171.2,171.2,170.77,170.95,9489.0,157.1607,157.1607,156.7659,156.9312,9489.0
2022-10-14 13:10:00,170.91,170.98,170.82,170.84,9424.0,156.8944,156.9587,156.8118,156.8302,9424.0
2022-10-14 13:15:00,170.85,170.99,170.83,170.83,13168.0,156.8394,156.9679,156.821,156.821,13168.0
2022-10-14 13:20:00,170.8,171.02,170.63,170.92,9474.0,156.7935,156.9954,156.6374,156.9036,9474.0
2022-10-14 13:25:00,170.92,171.01,170.72,171.0,12893.0,156.9036,156.9862,156.72,156.9771,12893.0
2022-10-14 13:30:00,171.0,171.16,170.9,171.16,17541.0,156.9771,157.1239,156.8853,157.1239,17541.0
2022-10-14 13:35:00,171.2,171.32,170.94,171.21,16980.0,157.1607,157.2708,156.922,157.1698,16980.0
2022-10-14 13:40:00,171.18,171.41,171.16,171.34,11568.0,157.1423,157.3534,157.1239,157.2892,11568.0
2022-10-14 13:45:00,171.35,171.59,171.34,171.53,13974.0,157.2984,157.5187,157.2892,157.4636,13974.0
2022-10-14 13:50:00,171.54,171.56,171.35,171.42,11270.0,157.4728,157.4911,157.2984,157.3626,11270.0
2022-10-14 13:55:00,171.44,171.66,171.35,171.6,20221.0,157.381,157.5829,157.2984,157.5279,20221.0
2022-10-14 14:00:00,171.65,171.65,171.32,171.47,20143.0,157.5738,157.5738,157.2708,157.4085,20143.0
2022-10-14 14:05:00,171.46,171.46,171.08,171.23,13379.0,157.3993,157.3993,157.0505,157.1882,13379.0
2022-10-14 14:10:00,171.27,171.27,171.04,171.08,15475.0,157.2249,157.2249,157.0138,157.0505,15475.0
2022-10-14 14:15:00,171.08,171.11,170.81,170.89,11018.0,157.0505,157.078,156.8026,156.8761,11018.0
2022-10-14 14:20:00,170.94,171.16,170.94,171.09,6121.0,156.922,157.1239,156.922,157.0597,6121.0
2022-10-14 14:25:00,171.09,171.18,170.96,171.18,22834.0,157.0597,157.1423,156.9403,157.1423,22834.0
2022-10-14 14:30:00,171.12,171.19,171.0,171.03,9071.0,157.0872,157.1515,156.9771,157.0046,9071.0
2022-10-14 14:35:00,171.0,171.1,170.93,170.93,8337.0,156.9771,157.0689,156.9128,156.9128,8337.0
2022-10-14 14:40:00,170.95,171.0,170.75,170.9,14939.0,156.9312,156.9771,156.7476,156.8853,14939.0
2022-10-14 14:45:00,170.86,170.86,170.66,170.83,21672.0,156.8485,156.8485,156.6649,156.821,21672.0
2022-10-14 14:50:00,170.76,170.88,170.69,170.8,11329.0,156.7567,156.8669,156.6925,156.7935,11329.0
2022-10-14 14:55:00,170.78,170.89,170.6,170.75,27817.0,156.7751,156.8761,156.6099,156.7476,27817.0
2022-10-14 15:00:00,170.72,171.08,170.72,170.95,19688.0,156.72,157.0505,156.72,156.9312,19688.0
2022-10-14 15:05:00,170.92,170.93,170.53,170.58,22696.0,156.9036,156.9128,156.5456,156.5915,22696.0
2022-10-14 15:10:00,170.55,170.63,170.4,170.46,27475.0,156.564,156.6374,156.4263,156.4814,27475.0
2022-10-14 15:15:00,170.47,170.49,170.25,170.49,17410.0,156.4905,156.5089,156.2886,156.5089,17410.0
2022-10-14 15:20:00,170.49,170.84,170.47,170.75,15734.0,156.5089,156.8302,156.4905,156.7476,15734.0
2022-10-14 15:25:00,170.75,171.08,170.7,171.03,26570.0,156.7476,157.0505,156.7017,157.0046,26570.0
2022-10-14 15:30:00,171.0,171.18,170.91,171.18,33418.0,156.9771,157.1423,156.8944,157.1423,33418.0
2022-10-14 15:35:00,171.18,171.24,170.79,170.84,27458.0,157.1423,157.1974,156.7843,156.8302,27458.0
2022-10-14 15:40:00,170.84,170.89,170.65,170.86,37120.0,156.8302,156.8761,156.6558,156.8485,37120.0
2022-10-14 15:45:00,170.85,170.85,170.53,170.72,66032.0,156.8394,156.8394,156.5456,156.72,66032.0
2022-10-14 15:50:00,170.78,170.9,170.45,170.68,140767.0,156.7751,156.8853,156.4722,156.6833,140767.0
2022-10-14 15:55:00,170.65,170.69,169.99,170.31,481658.0,156.6558,156.6925,156.0499,156.3437,481658.0
2022-10-17 09:30:00,172.27,172.77,171.56,172.76,119200.0,158.1429,158.6019,157.4911,158.5927,119200.0
2022-10-17 09:35:00,172.75,173.11,172.56,172.62,28356.0,158.5836,158.914,158.4091,158.4642,28356.0
2022-10-17 09:40:00,172.62,172.79,172.2,172.33,52341.0,158.4642,158.6203,158.0787,158.198,52341.0
2022-10-17 09:45:00,172.33,172.5,172.05,172.23,74546.0,158.198,158.3541,157.941,158.1062,74546.0
2022-10-17 09:50:00,172.22,172.38,171.66,171.68,27152.0,158.097,158.2439,157.5829,157.6013,27152.0
2022-10-17 09:55:00,171.68,171.7,171.26,171.26,18829.0,157.6013,157.6197,157.2157,157.2157,18829.0
2022-10-17 10:00:00,171.31,171.44,171.16,171.34,17730.0,157.2616,157.381,157.1239,157.2892,17730.0
2022-10-17 10:05:00,171.34,171.47,171.07,171.32,17604.0,157.2892,157.4085,157.0413,157.2708,17604.0
2022-10-17 10:10:00,171.29,171.66,171.28,171.5,35197.0,157.2433,157.5829,157.2341,157.4361,35197.0
2022-10-17 10:15:00,171.5,171.88,171.5,171.79,27585.0,157.4361,157.7849,157.4361,157.7023,27585.0
2022-10-17 10:20:00,171.85,172.01,171.53,171.57,20502.0,157.7574,157.9042,157.4636,157.5003,20502.0
2022-10-17 10:25:00,171.54,171.62,171.25,171.27,17682.0,157.4728,157.5462,157.2066,157.2249,17682.0
2022-10-17 10:30:00,171.25,171.57,171.24,171.51,28076.0,157.2066,157.5003,157.1974,157.4452,28076.0
2022-10-17 10:35:00,171.52,171.94,171.52,171.93,18117.0,157.4544,157.84,157.4544,157.8308,18117.0
2022-10-17 10:40:00,171.95,172.12,171.94,172.04,19584.0,157.8492,158.0052,157.84,157.9318,19584.0
2022-10-17 10:45:00,172.04,172.39,172.03,172.31,18894.0,157.9318,158.2531,157.9226,158.1796,18894.0
2022-10-17 10:50:00,172.28,172.31,171.95,172.21,33044.0,158.1521,158.1796,157.8492,158.0878,33044.0
2022-10-17 10:55:00,172.24,172.32,172.1,172.28,26589.0,158.1154,158.1888,157.9869,158.1521,26589.0
2022-10-17 11:00:00,172.32,172.37,172.14,172.22,28139.0,158.1888,158.2347,158.0236,158.097,28139.0
2022-10-17 11:05:00,172.21,172.21,171.82,171.83,23356.0,158.0878,158.0878,157.7298,157.739,23356.0
2022-10-17 11:10:00,171.84,171.99,171.7,171.76,23046.0,157.7482,157.8859,157.6197,157.6747,23046.0
2022-10-17 11:15:00,171.75,172.0,171.52,171.91,21157.0,157.6656,157.8951,157.4544,157.8124,21157.0
2022-10-17 11:20:00,171.89,172.33,171.83,172.32,25970.0,157.7941,158.198,157.739,158.1888,25970.0
2022-10-17 11:25:00,172.35,172.53,172.27,172.44,27813.0,158.2164,158.3816,158.1429,158.299,27813.0
2022-10-17 11:30:00,172.42,172.49,172.21,172.45,37125.0,158.2806,158.3449,158.0878,158.3082,37125.0
2022-10-17 11:35:00,172.44,172.46,172.17,172.3,29353.0,158.299,158.3173,158.0511,158.1705,29353.0
2022-10-17 11:40:00,172.25,172.46,172.21,172.37,25308.0,158.1246,158.3173,158.0878,158.2347,25308.0
2022-10-17 11:45:00,172.36,172.51,172.34,172.49,20443.0,158.2255,158.3632,158.2072,158.3449,20443.0
2022-10-17 11:50:00,172.47,172.7,172.41,172.68,19845.0,158.3265,158.5377,158.2714,158.5193,19845.0
2022-10-17 11:55:00,172.71,172.73,172.46,172.59,19814.0,158.5468,158.5652,158.3173,158.4367,19814.0
2022-10-17 12:00:00,172.62,172.87,172.62,172.66,22347.0,158.4642,158.6937,158.4642,158.5009,22347.0
2022-10-17 12:05:00,172.72,172.91,172.63,172.88,24837.0,158.556,158.7304,158.4734,158.7029,24837.0
2022-10-17 12:10:00,172.88,172.88,172.53,172.79,13472.0,158.7029,158.7029,158.3816,158.6203,13472.0
2022-10-17 12:15:00,172.79,172.8,172.57,172.69,7803.0,158.6203,158.6295,158.4183,158.5285,7803.0
2022-10-17 12:20:00,172.72,172.74,172.57,172.61,12805.0,158.556,158.5744,158.4183,158.455,12805.0
2022-10-17 12:25:00,172.59,172.69,172.46,172.62,13508.0,158.4367,158.5285,158.3173,158.4642,13508.0
2022-10-17 12:30:00,172.62,172.87,172.6,172.8,10334.0,158.4642,158.6937,158.4459,158.6295,10334.0
2022-10-17 12:35:00,172.78,172.81,172.6,172.69,12057.0,158.6111,158.6386,158.4459,158.5285,12057.0
2022-10-17 12:40:00,172.68,172.69,172.47,172.61,11012.0,158.5193,158.5285,158.3265,158.455,11012.0
2022-10-17 12:45:00,172.65,172.7,172.5,172.55,12078.0,158.4918,158.5377,158.3541,158.4,12078.0
2022-10-17 12:50:00,172.54,172.76,172.51,172.74,12493.0,158.3908,158.5927,158.3632,158.5744,12493.0
2022-10-17 12:55:00,172.72,172.72,172.53,172.62,17173.0,158.556,158.556,158.3816,158.4642,17173.0
2022-10-17 13:00:00,172.63,172.72,172.45,172.6,12422.0,158.4734,158.556,158.3082,158.4459,12422.0
2022-10-17 13:05:00,172.59,172.69,172.53,172.57,26859.0,158.4367,158.5285,158.3816,158.4183,26859.0
2022-10-17 13:10:00,172.54,172.68,172.5,172.6,6909.0,158.3908,158.5193,158.3541,158.4459,6909.0
2022-10-17 13:15:00,172.62,172.83,172.62,172.73,12707.0,158.4642,158.657,158.4642,158.5652,12707.0
2022-10-17 13:20:00,172.7,173.01,172.69,173.0,13358.0,158.5377,158.8222,158.5285,158.8131,13358.0
2022-10-17 13:25:00,172.99,172.99,172.85,172.92,14269.0,158.8039,158.8039,158.6754,158.7396,14269.0
2022-10-17 13:30:00,172.95,173.11,172.95,173.11,15609.0,158.7672,158.914,158.7672,158.914,15609.0
2022-10-17 13:35:00,173.09,173.12,173.02,173.12,12295.0,158.8957,158.9232,158.8314,158.9232,12295.0
2022-10-17 13:40:00,173.15,173.23,173.08,173.15,14172.0,158.9508,159.0242,158.8865,158.9508,14172.0
2022-10-17 13:45:00,173.16,173.38,173.14,173.33,12464.0,158.9599,159.1619,158.9416,159.116,12464.0
2022-10-17 13:50:00,173.32,173.32,173.17,173.21,18072.0,159.1068,159.1068,158.9691,159.0058,18072.0
2022-10-17 13:55:00,173.19,173.41,173.18,173.38,8242.0,158.9875,159.1894,158.9783,159.1619,8242.0
2022-10-17 14:00:00,173.41,173.59,173.34,173.4,24907.0,159.1894,159.3547,159.1252,159.1803,24907.0
2022-10-17 14:05:00,173.39,173.39,173.16,173.25,16519.0,159.1711,159.1711,158.9599,159.0426,16519.0
2022-10-17 14:10:00,173.27,173.33,173.02,173.07,17731.0,159.0609,159.116,158.8314,158.8773,17731.0
2022-10-17 14:15:00,173.08,173.14,172.83,172.98,12880.0,158.8865,158.9416,158.657,158.7947,12880.0
2022-10-17 14:20:00,172.97,172.97,172.77,172.82,10085.0,158.7855,158.7855,158.6019,158.6478,10085.0
2022-10-17 14:25:00,172.8,172.89,172.68,172.81,15080.0,158.6295,158.7121,158.5193,158.6386,15080.0
2022-10-17 14:30:00,172.8,172.9,172.78,172.85,12660.0,158.6295,158.7213,158.6111,158.6754,12660.0
2022-10-17 14:35:00,172.83,173.03,172.82,172.96,14292.0,158.657,158.8406,158.6478,158.7763,14292.0
2022-10-17 14:40:00,172.94,173.02,172.88,172.89,14558.0,158.758,158.8314,158.7029,158.7121,14558.0
2022-10-17 14:45:00,172.89,172.93,172.76,172.83,16866.0,158.7121,158.7488,158.5927,158.657,16866.0
2022-10-17 14:50:00,172.84,172.88,172.78,172.82,15733.0,158.6662,158.7029,158.6111,158.6478,15733.0
2022-10-17 14:55:00,172.81,172.92,172.79,172.79,30185.0,158.6386,158.7396,158.6203,158.6203,30185.0
2022-10-17 15:00:00,172.78,172.99,172.74,172.92,22718.0,158.6111,158.8039,158.5744,158.7396,22718.0
2022-10-17 15:05:00,172.93,173.02,172.79,172.91,30351.0,158.7488,158.8314,158.6203,158.7304,30351.0
2022-10-17 15:10:00,172.89,172.96,172.8,172.93,16176.0,158.7121,158.7763,158.6295,158.7488,16176.0
2022-10-17 15:15:00,172.91,172.93,172.67,172.78,42883.0,158.7304,158.7488,158.5101,158.6111,42883.0
2022-10-17 15:20:00,172.79,172.84,172.7,172.77,32344.0,158.6203,158.6662,158.5377,158.6019,32344.0
2022-10-17 15:25:00,172.79,172.84,172.71,172.83,37277.0,158.6203,158.6662,158.5468,158.657,37277.0
2022-10-17 15:30:00,172.81,173.04,172.77,172.89,51843.0,158.6386,158.8498,158.6019,158.7121,51843.0
2022-10-17 15:35:00,172.88,172.88,172.66,172.7,35390.0,158.7029,158.7029,158.5009,158.5377,35390.0
2022-10-17 15:40:00,172.71,172.95,172.7,172.89,48778.0,158.5468,158.7672,158.5377,158.7121,48778.0
2022-10-17 15:45:00,172.87,172.91,172.66,172.74,72256.0,158.6937,158.7304,158.5009,158.5744,72256.0
2022-10-17 15:50:00,172.74,173.03,172.57,172.85,207572.0,158.5744,158.8406,158.4183,158.6754,207572.0
2022-10-17 15:55:00,172.86,172.87,172.41,172.76,267298.0,158.6845,158.6937,158.2714,158.5927,267298.0
2022-10-18 09:30:00,174.42,176.62,174.42,176.54,193864.0,160.1166,162.1362,160.1166,162.0628,193864.0
2022-10-18 09:35:00,176.6,176.72,175.61,176.54,73336.0,162.1178,162.228,161.209,162.0628,73336.0
2022-10-18 09:40:00,176.62,176.91,176.13,176.21,74233.0,162.1362,162.4024,161.6864,161.7598,74233.0
2022-10-18 09:45:00,176.25,176.59,176.17,176.48,59437.0,161.7965,162.1087,161.7231,162.0077,59437.0
2022-10-18 09:50:00,176.49,176.58,175.93,176.11,49252.0,162.0169,162.0995,161.5028,161.668,49252.0
2022-10-18 09:55:00,176.09,176.42,175.83,175.87,42935.0,161.6497,161.9526,161.411,161.4477,42935.0
2022-10-18 10:00:00,175.84,176.19,175.83,176.09,27685.0,161.4202,161.7415,161.411,161.6497,27685.0
2022-10-18 10:05:00,176.08,176.11,175.84,175.86,27305.0,161.6405,161.668,161.4202,161.4385,27305.0
2022-10-18 10:10:00,175.82,175.93,175.62,175.63,29971.0,161.4018,161.5028,161.2182,161.2274,29971.0
2022-10-18 10:15:00,175.56,175.58,175.03,175.25,37985.0,161.1631,161.1815,160.6766,160.8785,37985.0
2022-10-18 10:20:00,175.25,175.39,175.23,175.34,26245.0,160.8785,161.0071,160.8602,160.9612,26245.0
2022-10-18 10:25:00,175.33,175.48,175.25,175.42,14938.0,160.952,161.0897,160.8785,161.0346,14938.0
2022-10-18 10:30:00,175.4,175.65,175.4,175.61,15458.0,161.0162,161.2457,161.0162,161.209,15458.0
2022-10-18 10:35:00,175.59,175.75,175.33,175.45,33667.0,161.1907,161.3375,160.952,161.0621,33667.0
2022-10-18 10:40:00,175.48,175.59,175.35,175.36,23766.0,161.0897,161.1907,160.9703,160.9795,23766.0
2022-10-18 10:45:00,175.36,175.43,175.19,175.37,27927.0,160.9795,161.0438,160.8235,160.9887,27927.0
2022-10-18 10:50:00,175.3,175.45,175.05,175.15,15904.0,160.9244,161.0621,160.6949,160.7867,15904.0
2022-10-18 10:55:00,175.12,175.28,175.0,175.25,10733.0,160.7592,160.9061,160.649,160.8785,10733.0
2022-10-18 11:00:00,175.22,175.35,175.11,175.35,26164.0,160.851,160.9703,160.75,160.9703,26164.0
2022-10-18 11:05:00,175.33,175.38,175.07,175.15,26222.0,160.952,160.9979,160.7133,160.7867,26222.0
2022-10-18 11:10:00,175.18,175.21,174.3,174.47,32549.0,160.8143,160.8418,160.0065,160.1625,32549.0
2022-10-18 11:15:00,174.44,174.51,174.09,174.1,16094.0,160.135,160.1992,159.8137,159.8229,16094.0
2022-10-18 11:20:00,174.04,174.21,174.01,174.15,14497.0,159.7678,159.9238,159.7402,159.8688,14497.0
2022-10-18 11:25:00,174.07,174.24,173.96,174.08,15240.0,159.7953,159.9514,159.6943,159.8045,15240.0
2022-10-18 11:30:00,174.1,174.21,173.87,174.04,26385.0,159.8229,159.9238,159.6117,159.7678,26385.0
2022-10-18 11:35:00,174.06,174.17,173.72,173.87,23821.0,159.7861,159.8871,159.474,159.6117,23821.0
2022-10-18 11:40:00,173.85,174.03,173.54,173.68,39988.0,159.5934,159.7586,159.3088,159.4373,39988.0
2022-10-18 11:45:00,173.64,173.64,173.42,173.47,24380.0,159.4006,159.4006,159.1986,159.2445,24380.0
2022-10-18 11:50:00,173.47,173.73,173.42,173.5,26137.0,159.2445,159.4832,159.1986,159.2721,26137.0
2022-10-18 11:55:00,173.54,173.79,173.41,173.78,11963.0,159.3088,159.5383,159.1894,159.5291,11963.0
2022-10-18 12:00:00,173.78,174.06,173.73,174.03,12643.0,159.5291,159.7861,159.4832,159.7586,12643.0
2022-10-18 12:05:00,174.08,174.2,173.59,174.2,19510.0,159.8045,159.9147,159.3547,159.9147,19510.0
2022-10-18 12:10:00,174.13,174.24,173.95,174.11,14931.0,159.8504,159.9514,159.6852,159.832,14931.0
2022-10-18 12:15:00,174.08,174.44,173.93,174.33,11493.0,159.8045,160.135,159.6668,160.034,11493.0
2022-10-18 12:20:00,174.31,174.34,174.04,174.04,6982.0,160.0156,160.0432,159.7678,159.7678,6982.0
2022-10-18 12:25:00,174.02,174.12,173.95,174.03,8367.0,159.7494,159.8412,159.6852,159.7586,8367.0
2022-10-18 12:30:00,174.05,174.27,173.99,174.23,7882.0,159.777,159.9789,159.7219,159.9422,7882.0
2022-10-18 12:35:00,174.24,174.65,174.24,174.64,13145.0,159.9514,160.3277,159.9514,160.3186,13145.0
2022-10-18 12:40:00,174.64,174.74,174.45,174.64,11880.0,160.3186,160.4104,160.1441,160.3186,11880.0
2022-10-18 12:45:00,174.64,174.64,174.47,174.55,9407.0,160.3186,160.3186,160.1625,160.2359,9407.0
2022-10-18 12:50:00,174.55,174.88,174.55,174.83,15734.0,160.2359,160.5389,160.2359,160.493,15734.0
2022-10-18 12:55:00,174.82,174.86,174.44,174.51,24279.0,160.4838,160.5205,160.135,160.1992,24279.0
2022-10-18 13:00:00,174.51,174.51,174.1,174.1,35189.0,160.1992,160.1992,159.8229,159.8229,35189.0
2022-10-18 13:05:00,174.1,174.42,174.04,174.27,14802.0,159.8229,160.1166,159.7678,159.9789,14802.0
2022-10-18 13:10:00,174.32,174.74,174.24,174.71,14544.0,160.0248,160.4104,159.9514,160.3828,14544.0
2022-10-18 13:15:00,174.75,174.84,174.63,174.75,6212.0,160.4195,160.5022,160.3094,160.4195,6212.0
2022-10-18 13:20:00,174.79,174.99,174.61,174.72,29969.0,160.4563,160.6399,160.291,160.392,29969.0
2022-10-18 13:25:00,174.71,174.9,174.64,174.88,9142.0,160.3828,160.5572,160.3186,160.5389,9142.0
2022-10-18 13:30:00,174.86,175.11,174.69,175.11,27037.0,160.5205,160.75,160.3645,160.75,27037.0
2022-10-18 13:35:00,175.12,175.22,175.03,175.11,10116.0,160.7592,160.851,160.6766,160.75,10116.0
2022-10-18 13:40:00,175.08,175.2,175.04,175.15,24745.0,160.7225,160.8326,160.6858,160.7867,24745.0
2022-10-18 13:45:00,175.12,175.24,174.91,175.1,19773.0,160.7592,160.8694,160.5664,160.7408,19773.0
2022-10-18 13:50:00,175.11,175.11,174.96,175.0,15869.0,160.75,160.75,160.6123,160.649,15869.0
2022-10-18 13:55:00,174.99,175.12,174.92,175.07,9858.0,160.6399,160.7592,160.5756,160.7133,9858.0
2022-10-18 14:00:00,175.07,175.22,174.87,174.91,39713.0,160.7133,160.851,160.5297,160.5664,39713.0
2022-10-18 14:05:00,174.98,175.06,174.79,174.79,9312.0,160.6307,160.7041,160.4563,160.4563,9312.0
2022-10-18 14:10:00,174.81,175.02,174.81,174.83,8017.0,160.4746,160.6674,160.4746,160.493,8017.0
2022-10-18 14:15:00,174.77,174.79,174.64,174.65,11212.0,160.4379,160.4563,160.3186,160.3277,11212.0
2022-10-18 14:20:00,174.62,174.75,174.52,174.75,7418.0,160.3002,160.4195,160.2084,160.4195,7418.0
2022-10-18 14:25:00,174.73,174.95,174.6,174.91,7135.0,160.4012,160.6031,160.2818,160.5664,7135.0
2022-10-18 14:30:00,174.93,175.02,174.8,174.88,7853.0,160.5848,160.6674,160.4654,160.5389,7853.0
2022-10-18 14:35:00,174.88,174.95,174.48,174.51,13787.0,160.5389,160.6031,160.1717,160.1992,13787.0
2022-10-18 14:40:00,174.53,174.66,174.27,174.3,17051.0,160.2176,160.3369,159.9789,160.0065,17051.0
2022-10-18 14:45:00,174.32,174.44,174.15,174.37,16069.0,160.0248,160.135,159.8688,160.0707,16069.0
2022-10-18 14:50:00,174.38,174.54,174.27,174.47,15972.0,160.0799,160.2268,159.9789,160.1625,15972.0
2022-10-18 14:55:00,174.51,174.7,174.45,174.61,13978.0,160.1992,160.3736,160.1441,160.291,13978.0
2022-10-18 15:00:00,174.63,174.68,174.34,174.47,15970.0,160.3094,160.3553,160.0432,160.1625,15970.0
2022-10-18 15:05:00,174.46,174.62,174.43,174.45,8667.0,160.1533,160.3002,160.1258,160.1441,8667.0
2022-10-18 15:10:00,174.47,174.57,174.16,174.24,21448.0,160.1625,160.2543,159.8779,159.9514,21448.0
2022-10-18 15:15:00,174.22,174.31,174.03,174.18,12132.0,159.933,160.0156,159.7586,159.8963,12132.0
2022-10-18 15:20:00,174.16,174.33,174.08,174.32,17534.0,159.8779,160.034,159.8045,160.0248,17534.0
2022-10-18 15:25:00,174.31,174.45,174.26,174.4,12965.0,160.0156,160.1441,159.9697,160.0982,12965.0
2022-10-18 15:30:00,174.38,175.0,174.28,175.0,33301.0,160.0799,160.649,159.9881,160.649,33301.0
2022-10-18 15:35:00,175.02,175.04,174.75,174.92,27755.0,160.6674,160.6858,160.4195,160.5756,27755.0
2022-10-18 15:40:00,174.9,175.07,174.8,174.94,31757.0,160.5572,160.7133,160.4654,160.594,31757.0
2022-10-18 15:45:00,174.93,174.93,174.71,174.76,45168.0,160.5848,160.5848,160.3828,160.4287,45168.0
2022-10-18 15:50:00,174.77,174.98,174.68,174.78,119522.0,160.4379,160.6307,160.3553,160.4471,119522.0
2022-10-18 15:55:00,174.79,175.15,174.62,175.11,235295.0,160.4563,160.7867,160.3002,160.75,235295.0
2022-10-19 09:30:00,174.82,175.71,174.82,175.37,124691.0,160.4838,161.3008,160.4838,160.9887,124691.0
2022-10-19 09:35:00,175.33,175.53,175.19,175.41,21103.0,160.952,161.1356,160.8235,161.0254,21103.0
2022-10-19 09:40:00,175.37,175.46,174.91,175.25,27710.0,160.9887,161.0713,160.5664,160.8785,27710.0
2022-10-19 09:45:00,175.26,175.57,175.15,175.26,51372.0,160.8877,161.1723,160.7867,160.8877,51372.0
2022-10-19 09:50:00,175.43,175.84,175.4,175.6,22237.0,161.0438,161.4202,161.0162,161.1998,22237.0
2022-10-19 09:55:00,175.47,175.47,175.14,175.3,16640.0,161.0805,161.0805,160.7776,160.9244,16640.0
2022-10-19 10:00:00,175.3,175.47,175.22,175.26,17214.0,160.9244,161.0805,160.851,160.8877,17214.0
2022-10-19 10:05:00,175.3,175.32,174.81,174.92,24741.0,160.9244,160.9428,160.4746,160.5756,24741.0
2022-10-19 10:10:00,174.92,175.31,174.79,175.23,26845.0,160.5756,160.9336,160.4563,160.8602,26845.0
2022-10-19 10:15:00,175.28,175.49,175.06,175.28,39147.0,160.9061,161.0989,160.7041,160.9061,39147.0
2022-10-19 10:20:00,175.21,175.49,175.15,175.49,31898.0,160.8418,161.0989,160.7867,161.0989,31898.0
2022-10-19 10:25:00,175.49,175.74,175.47,175.61,34787.0,161.0989,161.3284,161.0805,161.209,34787.0
2022-10-19 10:30:00,175.61,175.68,175.3,175.47,64589.0,161.209,161.2733,160.9244,161.0805,64589.0
2022-10-19 10:35:00,175.49,175.49,175.29,175.39,28282.0,161.0989,161.0989,160.9153,161.0071,28282.0
2022-10-19 10:40:00,175.35,175.35,174.95,175.06,18239.0,160.9703,160.9703,160.6031,160.7041,18239.0
2022-10-19 10:45:00,175.05,175.1,174.58,174.71,18079.0,160.6949,160.7408,160.2635,160.3828,18079.0
2022-10-19 10:50:00,174.7,175.0,174.61,174.97,21200.0,160.3736,160.649,160.291,160.6215,21200.0
2022-10-19 10:55:00,174.98,175.07,174.84,175.0,49649.0,160.6307,160.7133,160.5022,160.649,49649.0
2022-10-19 11:00:00,174.97,175.01,174.62,174.66,12824.0,160.6215,160.6582,160.3002,160.3369,12824.0
2022-10-19 11:05:00,174.65,174.78,174.63,174.65,17735.0,160.3277,160.4471,160.3094,160.3277,17735.0
2022-10-19 11:10:00,174.66,174.8,174.53,174.59,38245.0,160.3369,160.4654,160.2176,160.2727,38245.0
2022-10-19 11:15:00,174.59,174.62,174.33,174.38,47858.0,160.2727,160.3002,160.034,160.0799,47858.0
2022-10-19 11:20:00,174.38,174.39,173.94,173.94,32277.0,160.0799,160.0891,159.676,159.676,32277.0
2022-10-19 11:25:00,173.95,173.96,173.55,173.59,18754.0,159.6852,159.6943,159.318,159.3547,18754.0
2022-10-19 11:30:00,173.59,173.6,173.34,173.48,27299.0,159.3547,159.3639,159.1252,159.2537,27299.0
2022-10-19 11:35:00,173.48,173.6,173.23,173.59,28822.0,159.2537,159.3639,159.0242,159.3547,28822.0
2022-10-19 11:40:00,173.59,173.63,173.35,173.38,12428.0,159.3547,159.3914,159.1344,159.1619,12428.0
2022-10-19 11:45:00,173.39,173.68,173.39,173.65,18029.0,159.1711,159.4373,159.1711,159.4098,18029.0
2022-10-19 11:50:00,173.68,173.88,173.61,173.75,21940.0,159.4373,159.6209,159.373,159.5016,21940.0
2022-10-19 11:55:00,173.74,173.81,173.6,173.67,20652.0,159.4924,159.5566,159.3639,159.4281,20652.0
2022-10-19 12:00:00,173.68,173.76,173.48,173.63,27111.0,159.4373,159.5107,159.2537,159.3914,27111.0
2022-10-19 12:05:00,173.63,173.66,173.43,173.43,12764.0,159.3914,159.4189,159.2078,159.2078,12764.0
2022-10-19 12:10:00,173.41,173.46,173.16,173.32,18061.0,159.1894,159.2353,158.9599,159.1068,18061.0
2022-10-19 12:15:00,173.32,173.41,173.21,173.38,12917.0,159.1068,159.1894,159.0058,159.1619,12917.0
2022-10-19 12:20:00,173.38,173.43,173.29,173.31,13730.0,159.1619,159.2078,159.0793,159.0976,13730.0
2022-10-19 12:25:00,173.3,173.33,173.16,173.29,20360.0,159.0885,159.116,158.9599,159.0793,20360.0
2022-10-19 12:30:00,173.28,173.38,173.21,173.37,13208.0,159.0701,159.1619,159.0058,159.1527,13208.0
2022-10-19 12:35:00,173.36,173.52,173.35,173.45,11454.0,159.1435,159.2904,159.1344,159.2262,11454.0
2022-10-19 12:40:00,173.46,173.47,173.18,173.22,15269.0,159.2353,159.2445,158.9783,159.015,15269.0
2022-10-19 12:45:00,173.22,173.25,173.01,173.08,13962.0,159.015,159.0426,158.8222,158.8865,13962.0
2022-10-19 12:50:00,173.05,173.2,173.05,173.19,11107.0,158.859,158.9967,158.859,158.9875,11107.0
2022-10-19 12:55:00,173.2,173.2,172.99,173.13,35651.0,158.9967,158.9967,158.8039,158.9324,35651.0
2022-10-19 13:00:00,173.13,173.33,172.51,172.54,31606.0,158.9324,159.116,158.3632,158.3908,31606.0
2022-10-19 13:05:00,172.53,172.69,172.33,172.51,20392.0,158.3816,158.5285,158.198,158.3632,20392.0
2022-10-19 13:10:00,172.5,172.62,172.39,172.62,37516.0,158.3541,158.4642,158.2531,158.4642,37516.0
2022-10-19 13:15:00,172.63,172.68,172.46,172.48,17780.0,158.4734,158.5193,158.3173,158.3357,17780.0
2022-10-19 13:20:00,172.49,172.68,172.49,172.6,21267.0,158.3449,158.5193,158.3449,158.4459,21267.0
2022-10-19 13:25:00,172.63,172.82,172.61,172.66,21070.0,158.4734,158.6478,158.455,158.5009,21070.0
2022-10-19 13:30:00,172.67,172.75,172.53,172.66,15672.0,158.5101,158.5836,158.3816,158.5009,15672.0
2022-10-19 13:35:00,172.65,172.71,172.37,172.37,36277.0,158.4918,158.5468,158.2347,158.2347,36277.0
2022-10-19 13:40:00,172.38,172.62,172.38,172.6,18317.0,158.2439,158.4642,158.2439,158.4459,18317.0
2022-10-19 13:45:00,172.61,172.63,172.44,172.49,15470.0,158.455,158.4734,158.299,158.3449,15470.0
2022-10-19 13:50:00,172.46,172.76,172.39,172.76,23451.0,158.3173,158.5927,158.2531,158.5927,23451.0
2022-10-19 13:55:00,172.8,172.85,172.67,172.85,21625.0,158.6295,158.6754,158.5101,158.6754,21625.0
2022-10-19 14:00:00,172.83,172.88,172.65,172.8,24655.0,158.657,158.7029,158.4918,158.6295,24655.0
2022-10-19 14:05:00,172.84,172.93,172.7,172.85,21686.0,158.6662,158.7488,158.5377,158.6754,21686.0
2022-10-19 14:10:00,172.78,172.88,172.71,172.78,36877.0,158.6111,158.7029,158.5468,158.6111,36877.0
2022-10-19 14:15:00,172.79,173.01,172.71,172.82,29936.0,158.6203,158.8222,158.5468,158.6478,29936.0
2022-10-19 14:20:00,172.81,173.0,172.73,172.99,39206.0,158.6386,158.8131,158.5652,158.8039,39206.0
2022-10-19 14:25:00,173.0,173.13,172.92,173.02,16510.0,158.8131,158.9324,158.7396,158.8314,16510.0
2022-10-19 14:30:00,172.97,172.99,172.85,172.93,13402.0,158.7855,158.8039,158.6754,158.7488,13402.0
2022-10-19 14:35:00,172.95,172.98,172.72,172.72,14533.0,158.7672,158.7947,158.556,158.556,14533.0
2022-10-19 14:40:00,172.73,172.8,172.56,172.58,24506.0,158.5652,158.6295,158.4091,158.4275,24506.0
2022-10-19 14:45:00,172.58,172.81,172.55,172.68,15971.0,158.4275,158.6386,158.4,158.5193,15971.0
2022-10-19 14:50:00,172.67,172.73,172.59,172.64,27201.0,158.5101,158.5652,158.4367,158.4826,27201.0
2022-10-19 14:55:00,172.62,172.79,172.58,172.77,13336.0,158.4642,158.6203,158.4275,158.6019,13336.0
2022-10-19 15:00:00,172.79,173.01,172.79,172.83,28668.0,158.6203,158.8222,158.6203,158.657,28668.0
2022-10-19 15:05:00,172.84,172.96,172.69,172.92,21484.0,158.6662,158.7763,158.5285,158.7396,21484.0
2022-10-19 15:10:00,172.94,173.23,172.87,173.14,32270.0,158.758,159.0242,158.6937,158.9416,32270.0
2022-10-19 15:15:00,173.15,173.53,173.11,173.5,39455.0,158.9508,159.2996,158.914,159.2721,39455.0
2022-10-19 15:20:00,173.5,173.57,173.32,173.32,23979.0,159.2721,159.3363,159.1068,159.1068,23979.0
2022-10-19 15:25:00,173.31,173.45,173.07,173.1,33932.0,159.0976,159.2262,158.8773,158.9049,33932.0
2022-10-19 15:30:00,173.11,173.2,172.95,173.2,42058.0,158.914,158.9967,158.7672,158.9967,42058.0
2022-10-19 15:35:00,173.19,173.21,173.02,173.07,32931.0,158.9875,159.0058,158.8314,158.8773,32931.0
2022-10-19 15:40:00,173.07,173.35,173.07,173.35,34088.0,158.8773,159.1344,158.8773,159.1344,34088.0
2022-10-19 15:45:00,173.35,173.36,173.0,173.15,53363.0,159.1344,159.1435,158.8131,158.9508,53363.0
2022-10-19 15:50:00,173.13,173.37,172.96,173.37,143776.0,158.9324,159.1527,158.7763,159.1527,143776.0
2022-10-19 15:55:00,173.34,173.45,173.18,173.4,270471.0,159.1252,159.2262,158.9783,159.1803,270471.0
2022-10-20 09:30:00,174.08,174.36,172.69,172.95,87061.0,159.8045,160.0615,158.5285,158.7672,87061.0
2022-10-20 09:35:00,172.99,173.44,172.91,173.42,22169.0,158.8039,159.217,158.7304,159.1986,22169.0
2022-10-20 09:40:00,173.51,173.54,172.93,173.2,21361.0,159.2812,159.3088,158.7488,158.9967,21361.0
2022-10-20 09:45:00,173.2,173.54,173.08,173.15,25816.0,158.9967,159.3088,158.8865,158.9508,25816.0
2022-10-20 09:50:00,173.22,173.48,173.0,173.26,21586.0,159.015,159.2537,158.8131,159.0517,21586.0
2022-10-20 09:55:00,173.23,173.33,173.02,173.03,21768.0,159.0242,159.116,158.8314,158.8406,21768.0
2022-10-20 10:00:00,173.04,173.25,172.64,173.25,36696.0,158.8498,159.0426,158.4826,159.0426,36696.0
2022-10-20 10:05:00,173.22,173.45,173.1,173.29,62246.0,159.015,159.2262,158.9049,159.0793,62246.0
2022-10-20 10:10:00,173.29,173.38,173.01,173.01,21825.0,159.0793,159.1619,158.8222,158.8222,21825.0
2022-10-20 10:15:00,173.08,173.44,173.05,173.36,55347.0,158.8865,159.217,158.859,159.1435,55347.0
2022-10-20 10:20:00,173.39,173.5,173.2,173.21,27553.0,159.1711,159.2721,158.9967,159.0058,27553.0
2022-10-20 10:25:00,173.2,173.2,172.86,173.11,13783.0,158.9967,158.9967,158.6845,158.914,13783.0
2022-10-20 10:30:00,173.14,173.22,172.81,172.89,19079.0,158.9416,159.015,158.6386,158.7121,19079.0
2022-10-20 10:35:00,172.86,172.97,172.58,172.67,22742.0,158.6845,158.7855,158.4275,158.5101,22742.0
2022-10-20 10:40:00,172.67,172.74,172.43,172.57,20355.0,158.5101,158.5744,158.2898,158.4183,20355.0
2022-10-20 10:45:00,172.59,172.75,172.52,172.54,21841.0,158.4367,158.5836,158.3724,158.3908,21841.0
2022-10-20 10:50:00,172.57,172.63,172.45,172.49,11210.0,158.4183,158.4734,158.3082,158.3449,11210.0
2022-10-20 10:55:00,172.47,172.64,172.27,172.64,43619.0,158.3265,158.4826,158.1429,158.4826,43619.0
2022-10-20 11:00:00,172.63,172.81,172.57,172.58,27953.0,158.4734,158.6386,158.4183,158.4275,27953.0
2022-10-20 11:05:00,172.56,172.79,172.53,172.75,21689.0,158.4091,158.6203,158.3816,158.5836,21689.0
2022-10-20 11:10:00,172.73,172.8,172.58,172.65,23829.0,158.5652,158.6295,158.4275,158.4918,23829.0
2022-10-20 11:15:00,172.63,172.72,172.35,172.37,29669.0,158.4734,158.556,158.2164,158.2347,29669.0
2022-10-20 11:20:00,172.37,172.53,172.33,172.48,23259.0,158.2347,158.3816,158.198,158.3357,23259.0
2022-10-20 11:25:00,172.5,172.62,172.4,172.54,87597.0,158.3541,158.4642,158.2623,158.3908,87597.0
2022-10-20 11:30:00,172.56,172.94,172.53,172.81,28523.0,158.4091,158.758,158.3816,158.6386,28523.0
2022-10-20 11:35:00,172.81,172.95,172.72,172.78,13339.0,158.6386,158.7672,158.556,158.6111,13339.0
2022-10-20 11:40:00,172.78,172.9,172.66,172.73,10016.0,158.6111,158.7213,158.5009,158.5652,10016.0
2022-10-20 11:45:00,172.76,172.88,172.67,172.86,11882.0,158.5927,158.7029,158.5101,158.6845,11882.0
2022-10-20 11:50:00,172.87,172.87,172.71,172.75,16195.0,158.6937,158.6937,158.5468,158.5836,16195.0
2022-10-20 11:55:00,172.71,172.76,172.48,172.55,7736.0,158.5468,158.5927,158.3357,158.4,7736.0
2022-10-20 12:00:00,172.58,172.68,172.32,172.44,9631.0,158.4275,158.5193,158.1888,158.299,9631.0
2022-10-20 12:05:00,172.41,172.49,172.03,172.04,17596.0,158.2714,158.3449,157.9226,157.9318,17596.0
2022-10-20 12:10:00,172.03,172.21,171.95,172.15,27142.0,157.9226,158.0878,157.8492,158.0328,27142.0
2022-10-20 12:15:00,172.17,172.36,172.17,172.3,13466.0,158.0511,158.2255,158.0511,158.1705,13466.0
2022-10-20 12:20:00,172.28,172.28,172.03,172.16,23094.0,158.1521,158.1521,157.9226,158.0419,23094.0
2022-10-20 12:25:00,172.18,172.2,172.02,172.16,12843.0,158.0603,158.0787,157.9134,158.0419,12843.0
2022-10-20 12:30:00,172.15,172.2,171.99,172.0,10731.0,158.0328,158.0787,157.8859,157.8951,10731.0
2022-10-20 12:35:00,172.01,172.1,171.89,171.92,8808.0,157.9042,157.9869,157.7941,157.8216,8808.0
2022-10-20 12:40:00,171.97,172.11,171.94,171.94,12272.0,157.8675,157.996,157.84,157.84,12272.0
2022-10-20 12:45:00,171.95,172.2,171.91,172.17,35186.0,157.8492,158.0787,157.8124,158.0511,35186.0
2022-10-20 12:50:00,172.1,172.11,172.0,172.07,7094.0,157.9869,157.996,157.8951,157.9593,7094.0
2022-10-20 12:55:00,172.06,172.2,171.97,172.19,12932.0,157.9501,158.0787,157.8675,158.0695,12932.0
2022-10-20 13:00:00,172.18,172.38,172.08,172.37,35166.0,158.0603,158.2439,157.9685,158.2347,35166.0
2022-10-20 13:05:00,172.36,172.37,171.82,171.97,31702.0,158.2255,158.2347,157.7298,157.8675,31702.0
2022-10-20 13:10:00,171.95,172.33,171.95,172.15,23006.0,157.8492,158.198,157.8492,158.0328,23006.0
2022-10-20 13:15:00,172.12,172.26,172.01,172.06,24195.0,158.0052,158.1337,157.9042,157.9501,24195.0
2022-10-20 13:20:00,172.05,172.34,172.05,172.12,15644.0,157.941,158.2072,157.941,158.0052,15644.0
2022-10-20 13:25:00,172.13,172.3,172.12,172.21,14483.0,158.0144,158.1705,158.0052,158.0878,14483.0
2022-10-20 13:30:00,172.23,172.24,172.03,172.07,13167.0,158.1062,158.1154,157.9226,157.9593,13167.0
2022-10-20 13:35:00,172.07,172.34,172.04,172.3,9172.0,157.9593,158.2072,157.9318,158.1705,9172.0
2022-10-20 13:40:00,172.33,172.34,172.08,172.22,15370.0,158.198,158.2072,157.9685,158.097,15370.0
2022-10-20 13:45:00,172.21,172.21,171.74,171.74,16033.0,158.0878,158.0878,157.6564,157.6564,16033.0
2022-10-20 13:50:00,171.75,171.79,171.58,171.72,12206.0,157.6656,157.7023,157.5095,157.638,12206.0
2022-10-20 13:55:00,171.71,171.87,171.64,171.85,9569.0,157.6288,157.7757,157.5646,157.7574,9569.0
2022-10-20 14:00:00,171.85,171.93,171.77,171.88,16721.0,157.7574,157.8308,157.6839,157.7849,16721.0
2022-10-20 14:05:00,171.85,171.96,171.67,171.79,23680.0,157.7574,157.8583,157.5921,157.7023,23680.0
2022-10-20 14:10:00,171.83,171.83,171.61,171.67,15756.0,157.739,157.739,157.537,157.5921,15756.0
2022-10-20 14:15:00,171.69,171.77,171.64,171.74,10969.0,157.6105,157.6839,157.5646,157.6564,10969.0
2022-10-20 14:20:00,171.74,171.74,171.53,171.55,8851.0,157.6564,157.6564,157.4636,157.482,8851.0
2022-10-20 14:25:00,171.54,171.61,171.47,171.55,13053.0,157.4728,157.537,157.4085,157.482,13053.0
2022-10-20 14:30:00,171.5,171.85,171.45,171.79,14003.0,157.4361,157.7574,157.3902,157.7023,14003.0
2022-10-20 14:35:00,171.78,171.78,171.61,171.68,12718.0,157.6931,157.6931,157.537,157.6013,12718.0
2022-10-20 14:40:00,171.69,171.73,171.49,171.51,14571.0,157.6105,157.6472,157.4269,157.4452,14571.0
2022-10-20 14:45:00,171.49,171.7,171.46,171.55,23607.0,157.4269,157.6197,157.3993,157.482,23607.0
2022-10-20 14:50:00,171.55,171.83,171.38,171.76,25042.0,157.482,157.739,157.3259,157.6747,25042.0
2022-10-20 14:55:00,171.74,171.89,171.59,171.59,45726.0,157.6564,157.7941,157.5187,157.5187,45726.0
2022-10-20 15:00:00,171.58,171.68,171.57,171.6,13967.0,157.5095,157.6013,157.5003,157.5279,13967.0
2022-10-20 15:05:00,171.57,172.02,171.57,171.96,22486.0,157.5003,157.9134,157.5003,157.8583,22486.0
2022-10-20 15:10:00,171.97,171.97,171.71,171.81,25496.0,157.8675,157.8675,157.6288,157.7206,25496.0
2022-10-20 15:15:00,171.8,171.8,171.61,171.63,17528.0,157.7115,157.7115,157.537,157.5554,17528.0
2022-10-20 15:20:00,171.62,171.63,171.36,171.51,16016.0,157.5462,157.5554,157.3075,157.4452,16016.0
2022-10-20 15:25:00,171.48,171.49,171.11,171.23,27064.0,157.4177,157.4269,157.078,157.1882,27064.0
2022-10-20 15:30:00,171.24,171.29,171.13,171.23,61207.0,157.1974,157.2433,157.0964,157.1882,61207.0
2022-10-20 15:35:00,171.2,171.41,171.17,171.3,28357.0,157.1607,157.3534,157.1331,157.2525,28357.0
2022-10-20 15:40:00,171.27,171.57,171.27,171.56,20719.0,157.2249,157.5003,157.2249,157.4911,20719.0
2022-10-20 15:45:00,171.54,171.82,171.46,171.67,43469.0,157.4728,157.7298,157.3993,157.5921,43469.0
2022-10-20 15:50:00,171.67,171.98,171.66,171.74,62630.0,157.5921,157.8767,157.5829,157.6564,62630.0
2022-10-20 15:55:00,171.75,171.81,171.28,171.46,232472.0,157.6656,157.7206,157.2341,157.3993,232472.0
2022-10-21 09:30:00,171.2,171.52,170.58,170.94,486083.0,157.1607,157.4544,156.5915,156.922,486083.0
2022-10-21 09:35:00,171.05,171.41,170.76,170.99,23066.0,157.023,157.3534,156.7567,156.9679,23066.0
2022-10-21 09:40:00,171.03,171.94,170.82,171.92,36591.0,157.0046,157.84,156.8118,157.8216,36591.0
2022-10-21 09:45:00,171.87,172.27,171.61,171.68,32501.0,157.7757,158.1429,157.537,157.6013,32501.0
2022-10-21 09:50:00,171.73,172.19,171.52,172.19,16320.0,157.6472,158.0695,157.4544,158.0695,16320.0
2022-10-21 09:55:00,172.16,172.66,172.04,172.53,25693.0,158.0419,158.5009,157.9318,158.3816,25693.0
2022-10-21 10:00:00,172.55,172.59,172.22,172.38,28327.0,158.4,158.4367,158.097,158.2439,28327.0
2022-10-21 10:05:00,172.34,172.93,172.27,172.71,47191.0,158.2072,158.7488,158.1429,158.5468,47191.0
2022-10-21 10:10:00,172.76,172.76,172.35,172.62,36353.0,158.5927,158.5927,158.2164,158.4642,36353.0
2022-10-21 10:15:00,172.67,172.82,172.51,172.53,28399.0,158.5101,158.6478,158.3632,158.3816,28399.0
2022-10-21 10:20:00,172.55,172.59,171.92,171.96,16827.0,158.4,158.4367,157.8216,157.8583,16827.0
2022-10-21 10:25:00,171.91,171.96,171.52,171.52,30998.0,157.8124,157.8583,157.4544,157.4544,30998.0
2022-10-21 10:30:00,171.51,171.66,171.38,171.49,22095.0,157.4452,157.5829,157.3259,157.4269,22095.0
2022-10-21 10:35:00,171.56,171.96,171.4,171.96,26245.0,157.4911,157.8583,157.3443,157.8583,26245.0
2022-10-21 10:40:00,171.96,172.17,171.86,171.94,15261.0,157.8583,158.0511,157.7665,157.84,15261.0
2022-10-21 10:45:00,171.9,172.06,171.84,172.0,11281.0,157.8033,157.9501,157.7482,157.8951,11281.0
2022-10-21 10:50:00,171.98,172.2,171.85,171.85,17286.0,157.8767,158.0787,157.7574,157.7574,17286.0
2022-10-21 10:55:00,171.87,171.91,171.25,171.28,19291.0,157.7757,157.8124,157.2066,157.2341,19291.0
2022-10-21 11:00:00,171.3,171.32,170.97,171.12,29864.0,157.2525,157.2708,156.9495,157.0872,29864.0
2022-10-21 11:05:00,171.16,171.21,170.82,171.11,16292.0,157.1239,157.1698,156.8118,157.078,16292.0
2022-10-21 11:10:00,171.15,171.61,171.13,171.56,19762.0,157.1148,157.537,157.0964,157.4911,19762.0
2022-10-21 11:15:00,171.53,171.63,171.38,171.4,15116.0,157.4636,157.5554,157.3259,157.3443,15116.0
2022-10-21 11:20:00,171.42,171.78,171.29,171.6,20095.0,157.3626,157.6931,157.2433,157.5279,20095.0
2022-10-21 11:25:00,171.65,171.81,171.52,171.54,21528.0,157.5738,157.7206,157.4544,157.4728,21528.0
2022-10-21 11:30:00,171.57,171.88,171.52,171.61,25281.0,157.5003,157.7849,157.4544,157.537,25281.0
2022-10-21 11:35:00,171.64,171.69,171.2,171.26,13019.0,157.5646,157.6105,157.1607,157.2157,13019.0
2022-10-21 11:40:00,171.26,171.88,171.18,171.76,23275.0,157.2157,157.7849,157.1423,157.6747,23275.0
2022-10-21 11:45:00,171.76,171.94,171.63,171.83,19031.0,157.6747,157.84,157.5554,157.739,19031.0
2022-10-21 11:50:00,171.92,172.01,171.66,171.7,13250.0,157.8216,157.9042,157.5829,157.6197,13250.0
2022-10-21 11:55:00,171.72,172.1,171.66,172.09,14057.0,157.638,157.9869,157.5829,157.9777,14057.0
2022-10-21 12:00:00,172.16,172.52,172.11,172.39,15237.0,158.0419,158.3724,157.996,158.2531,15237.0
2022-10-21 12:05:00,172.32,172.36,172.11,172.16,12468.0,158.1888,158.2255,157.996,158.0419,12468.0
2022-10-21 12:10:00,172.17,172.18,172.02,172.06,11074.0,158.0511,158.0603,157.9134,157.9501,11074.0
2022-10-21 12:15:00,172.11,172.12,171.78,171.81,9685.0,157.996,158.0052,157.6931,157.7206,9685.0
2022-10-21 12:20:00,171.81,172.01,171.73,171.96,17724.0,157.7206,157.9042,157.6472,157.8583,17724.0
2022-10-21 12:25:00,171.97,172.03,171.54,171.64,15853.0,157.8675,157.9226,157.4728,157.5646,15853.0
2022-10-21 12:30:00,171.64,171.8,171.61,171.75,24626.0,157.5646,157.7115,157.537,157.6656,24626.0
2022-10-21 12:35:00,171.69,171.92,171.55,171.61,42389.0,157.6105,157.8216,157.482,157.537,42389.0
2022-10-21 12:40:00,171.63,171.91,171.63,171.78,29740.0,157.5554,157.8124,157.5554,157.6931,29740.0
2022-10-21 12:45:00,171.8,172.2,171.75,172.15,18028.0,157.7115,158.0787,157.6656,158.0328,18028.0
2022-10-21 12:50:00,172.18,172.27,172.07,172.15,23817.0,158.0603,158.1429,157.9593,158.0328,23817.0
2022-10-21 12:55:00,172.15,172.22,171.93,171.95,14654.0,158.0328,158.097,157.8308,157.8492,14654.0
2022-10-21 13:00:00,171.98,172.2,171.98,172.16,12779.0,157.8767,158.0787,157.8767,158.0419,12779.0
2022-10-21 13:05:00,172.14,172.29,172.02,172.14,24830.0,158.0236,158.1613,157.9134,158.0236,24830.0
2022-10-21 13:10:00,172.15,172.19,172.07,172.08,8462.0,158.0328,158.0695,157.9593,157.9685,8462.0
2022-10-21 13:15:00,172.08,172.31,171.9,172.31,8204.0,157.9685,158.1796,157.8033,158.1796,8204.0
2022-10-21 13:20:00,172.3,172.41,172.06,172.09,9076.0,158.1705,158.2714,157.9501,157.9777,9076.0
2022-10-21 13:25:00,172.06,172.2,172.0,172.03,25932.0,157.9501,158.0787,157.8951,157.9226,25932.0
2022-10-21 13:30:00,172.03,172.27,172.03,172.06,20414.0,157.9226,158.1429,157.9226,157.9501,20414.0
2022-10-21 13:35:00,172.02,172.19,171.98,172.04,8763.0,157.9134,158.0695,157.8767,157.9318,8763.0
2022-10-21 13:40:00,172.07,172.23,172.04,172.08,23182.0,157.9593,158.1062,157.9318,157.9685,23182.0
2022-10-21 13:45:00,172.06,172.45,172.06,172.43,26865.0,157.9501,158.3082,157.9501,158.2898,26865.0
2022-10-21 13:50:00,172.45,172.61,172.38,172.49,29050.0,158.3082,158.455,158.2439,158.3449,29050.0
2022-10-21 13:55:00,172.5,172.64,172.44,172.6,42463.0,158.3541,158.4826,158.299,158.4459,42463.0
2022-10-21 14:00:00,172.61,172.84,172.56,172.78,30347.0,158.455,158.6662,158.4091,158.6111,30347.0
2022-10-21 14:05:00,172.78,173.08,172.78,173.08,42444.0,158.6111,158.8865,158.6111,158.8865,42444.0
2022-10-21 14:10:00,173.08,173.26,172.89,172.9,28534.0,158.8865,159.0517,158.7121,158.7213,28534.0
2022-10-21 14:15:00,172.96,173.02,172.78,172.85,17264.0,158.7763,158.8314,158.6111,158.6754,17264.0
2022-10-21 14:20:00,172.85,172.95,172.79,172.81,15292.0,158.6754,158.7672,158.6203,158.6386,15292.0
2022-10-21 14:25:00,172.82,173.19,172.79,173.15,27699.0,158.6478,158.9875,158.6203,158.9508,27699.0
2022-10-21 14:30:00,173.15,173.26,173.15,173.19,16381.0,158.9508,159.0517,158.9508,158.9875,16381.0
2022-10-21 14:35:00,173.19,173.24,173.1,173.21,17343.0,158.9875,159.0334,158.9049,159.0058,17343.0
2022-10-21 14:40:00,173.23,173.37,173.19,173.19,19377.0,159.0242,159.1527,158.9875,158.9875,19377.0
2022-10-21 14:45:00,173.18,173.24,173.01,173.13,30260.0,158.9783,159.0334,158.8222,158.9324,30260.0
2022-10-21 14:50:00,173.13,173.18,172.94,172.95,19675.0,158.9324,158.9783,158.758,158.7672,19675.0
2022-10-21 14:55:00,172.93,173.2,172.86,173.16,23227.0,158.7488,158.9967,158.6845,158.9599,23227.0
2022-10-21 15:00:00,173.16,173.25,173.09,173.22,24350.0,158.9599,159.0426,158.8957,159.015,24350.0
2022-10-21 15:05:00,173.2,173.34,173.15,173.28,34123.0,158.9967,159.1252,158.9508,159.0701,34123.0
2022-10-21 15:10:00,173.3,173.42,173.2,173.38,14771.0,159.0885,159.1986,158.9967,159.1619,14771.0
2022-10-21 15:15:00,173.39,173.49,173.29,173.42,41532.0,159.1711,159.2629,159.0793,159.1986,41532.0
2022-10-21 15:20:00,173.41,173.51,173.3,173.45,27381.0,159.1894,159.2812,159.0885,159.2262,27381.0
2022-10-21 15:25:00,173.46,173.69,173.46,173.58,46545.0,159.2353,159.4465,159.2353,159.3455,46545.0
2022-10-21 15:30:00,173.6,173.61,173.45,173.55,31649.0,159.3639,159.373,159.2262,159.318,31649.0
2022-10-21 15:35:00,173.54,173.58,173.35,173.56,38152.0,159.3088,159.3455,159.1344,159.3271,38152.0
2022-10-21 15:40:00,173.56,173.68,173.41,173.63,45672.0,159.3271,159.4373,159.1894,159.3914,45672.0
2022-10-21 15:45:00,173.61,173.61,173.14,173.15,63911.0,159.373,159.373,158.9416,158.9508,63911.0
2022-10-21 15:50:00,173.16,173.29,172.82,172.82,110897.0,158.9599,159.0793,158.6478,158.6478,110897.0
2022-10-21 15:55:00,172.84,173.15,172.76,173.09,274915.0,158.6662,158.9508,158.5927,158.8957,274915.0
2022-10-24 09:30:00,174.81,176.26,174.67,176.17,122844.0,160.4746,161.8057,160.3461,161.7231,122844.0
2022-10-24 09:35:00,176.16,176.92,176.15,176.75,58684.0,161.7139,162.4116,161.7047,162.2555,58684.0
2022-10-24 09:40:00,176.76,176.76,176.06,176.33,74895.0,162.2647,162.2647,161.6221,161.87,74895.0
2022-10-24 09:45:00,176.38,177.32,176.28,176.37,86733.0,161.9159,162.7788,161.8241,161.9067,86733.0
2022-10-24 09:50:00,176.39,176.97,176.29,176.88,25881.0,161.9251,162.4575,161.8333,162.3749,25881.0
2022-10-24 09:55:00,176.91,176.96,176.35,176.46,21416.0,162.4024,162.4483,161.8883,161.9893,21416.0
2022-10-24 10:00:00,176.5,176.51,175.72,175.72,29285.0,162.026,162.0352,161.31,161.31,29285.0
2022-10-24 10:05:00,175.77,176.0,175.69,175.78,33473.0,161.3559,161.567,161.2825,161.3651,33473.0
2022-10-24 10:10:00,175.81,176.12,175.71,176.04,18226.0,161.3926,161.6772,161.3008,161.6038,18226.0
2022-10-24 10:15:00,176.03,176.04,175.57,175.83,14735.0,161.5946,161.6038,161.1723,161.411,14735.0
2022-10-24 10:20:00,175.82,175.82,175.1,175.28,19196.0,161.4018,161.4018,160.7408,160.9061,19196.0
2022-10-24 10:25:00,175.31,175.86,175.26,175.78,34961.0,160.9336,161.4385,160.8877,161.3651,34961.0
2022-10-24 10:30:00,175.74,175.74,175.46,175.52,11062.0,161.3284,161.3284,161.0713,161.1264,11062.0
2022-10-24 10:35:00,175.55,175.79,175.47,175.56,25977.0,161.1539,161.3743,161.0805,161.1631,25977.0
2022-10-24 10:40:00,175.49,175.64,175.41,175.53,17519.0,161.0989,161.2366,161.0254,161.1356,17519.0
2022-10-24 10:45:00,175.44,175.45,175.15,175.37,28478.0,161.053,161.0621,160.7867,160.9887,28478.0
2022-10-24 10:50:00,175.36,175.62,175.31,175.49,26081.0,160.9795,161.2182,160.9336,161.0989,26081.0
2022-10-24 10:55:00,175.51,175.81,175.38,175.74,24017.0,161.1172,161.3926,160.9979,161.3284,24017.0
2022-10-24 11:00:00,175.72,175.98,175.51,175.84,11757.0,161.31,161.5487,161.1172,161.4202,11757.0
2022-10-24 11:05:00,175.83,176.06,175.83,176.03,17443.0,161.411,161.6221,161.411,161.5946,17443.0
2022-10-24 11:10:00,176.0,176.26,175.94,176.26,16024.0,161.567,161.8057,161.512,161.8057,16024.0
2022-10-24 11:15:00,176.22,176.29,175.72,175.75,19960.0,161.769,161.8333,161.31,161.3375,19960.0
2022-10-24 11:20:00,175.76,176.09,175.73,176.09,22460.0,161.3467,161.6497,161.3192,161.6497,22460.0
2022-10-24 11:25:00,176.06,176.11,175.76,175.96,11564.0,161.6221,161.668,161.3467,161.5303,11564.0
2022-10-24 11:30:00,176.0,176.06,175.79,175.83,20214.0,161.567,161.6221,161.3743,161.411,20214.0
2022-10-24 11:35:00,175.89,176.22,175.84,176.19,9261.0,161.4661,161.769,161.4202,161.7415,9261.0
2022-10-24 11:40:00,176.15,176.25,175.99,176.02,15590.0,161.7047,161.7965,161.5579,161.5854,15590.0
2022-10-24 11:45:00,176.02,176.09,175.91,176.09,10759.0,161.5854,161.6497,161.4844,161.6497,10759.0
2022-10-24 11:50:00,176.09,176.73,175.99,176.73,25245.0,161.6497,162.2372,161.5579,162.2372,25245.0
2022-10-24 11:55:00,176.63,176.81,176.49,176.77,16763.0,162.1454,162.3106,162.0169,162.2739,16763.0
2022-10-24 12:00:00,176.71,176.87,176.54,176.56,19341.0,162.2188,162.3657,162.0628,162.0811,19341.0
2022-10-24 12:05:00,176.53,176.64,176.49,176.54,15803.0,162.0536,162.1546,162.0169,162.0628,15803.0
2022-10-24 12:10:00,176.6,176.79,176.6,176.72,9235.0,162.1178,162.2923,162.1178,162.228,9235.0
2022-10-24 12:15:00,176.73,176.8,176.6,176.66,23581.0,162.2372,162.3014,162.1178,162.1729,23581.0
2022-10-24 12:20:00,176.69,176.99,176.66,176.96,43204.0,162.2005,162.4759,162.1729,162.4483,43204.0
2022-10-24 12:25:00,176.97,177.15,176.88,177.05,37232.0,162.4575,162.6227,162.3749,162.5309,37232.0
2022-10-24 12:30:00,177.04,177.21,176.99,177.21,11533.0,162.5218,162.6778,162.4759,162.6778,11533.0
2022-10-24 12:35:00,177.21,177.21,177.09,177.09,14287.0,162.6778,162.6778,162.5677,162.5677,14287.0
2022-10-24 12:40:00,177.06,177.07,176.75,177.05,35308.0,162.5401,162.5493,162.2555,162.5309,35308.0
2022-10-24 12:45:00,177.01,177.01,176.87,176.89,8755.0,162.4942,162.4942,162.3657,162.3841,8755.0
2022-10-24 12:50:00,176.89,176.99,176.81,176.98,19936.0,162.3841,162.4759,162.3106,162.4667,19936.0
2022-10-24 12:55:00,176.98,177.03,176.74,176.82,14942.0,162.4667,162.5126,162.2464,162.3198,14942.0
2022-10-24 13:00:00,176.81,176.99,176.74,176.99,13530.0,162.3106,162.4759,162.2464,162.4759,13530.0
2022-10-24 13:05:00,176.99,177.01,176.81,176.98,17594.0,162.4759,162.4942,162.3106,162.4667,17594.0
2022-10-24 13:10:00,176.98,177.0,176.76,176.84,8320.0,162.4667,162.485,162.2647,162.3382,8320.0
2022-10-24 13:15:00,176.83,176.91,176.78,176.84,12665.0,162.329,162.4024,162.2831,162.3382,12665.0
2022-10-24 13:20:00,176.81,176.84,176.71,176.81,10493.0,162.3106,162.3382,162.2188,162.3106,10493.0
2022-10-24 13:25:00,176.84,177.06,176.84,176.99,27162.0,162.3382,162.5401,162.3382,162.4759,27162.0
2022-10-24 13:30:00,176.95,176.97,176.73,176.73,30466.0,162.4391,162.4575,162.2372,162.2372,30466.0
2022-10-24 13:35:00,176.71,176.79,176.61,176.79,47565.0,162.2188,162.2923,162.127,162.2923,47565.0
2022-10-24 13:40:00,176.79,177.03,176.78,176.94,61181.0,162.2923,162.5126,162.2831,162.43,61181.0
2022-10-24 13:45:00,176.93,177.07,176.73,176.81,40574.0,162.4208,162.5493,162.2372,162.3106,40574.0
2022-10-24 13:50:00,176.77,176.83,176.71,176.78,9195.0,162.2739,162.329,162.2188,162.2831,9195.0
2022-10-24 13:55:00,176.77,176.86,176.71,176.8,23785.0,162.2739,162.3565,162.2188,162.3014,23785.0
2022-10-24 14:00:00,176.8,177.23,176.78,177.18,33137.0,162.3014,162.6962,162.2831,162.6503,33137.0
2022-10-24 14:05:00,177.22,177.22,177.0,177.01,49679.0,162.687,162.687,162.485,162.4942,49679.0
2022-10-24 14:10:00,177.04,177.04,176.83,176.88,35926.0,162.5218,162.5218,162.329,162.3749,35926.0
2022-10-24 14:15:00,176.88,177.0,176.86,176.94,10236.0,162.3749,162.485,162.3565,162.43,10236.0
2022-10-24 14:20:00,176.91,177.05,176.86,177.05,7260.0,162.4024,162.5309,162.3565,162.5309,7260.0
2022-10-24 14:25:00,177.09,177.28,177.07,177.14,14277.0,162.5677,162.7421,162.5493,162.6136,14277.0
2022-10-24 14:30:00,177.11,177.2,177.08,177.16,9437.0,162.586,162.6686,162.5585,162.6319,9437.0
2022-10-24 14:35:00,177.17,177.24,177.15,177.23,9259.0,162.6411,162.7054,162.6227,162.6962,9259.0
2022-10-24 14:40:00,177.22,177.71,177.15,177.66,36193.0,162.687,163.1368,162.6227,163.0909,36193.0
2022-10-24 14:45:00,177.69,177.76,177.64,177.73,13918.0,163.1185,163.1827,163.0726,163.1552,13918.0
2022-10-24 14:50:00,177.7,177.7,177.49,177.62,13492.0,163.1276,163.1276,162.9349,163.0542,13492.0
2022-10-24 14:55:00,177.55,177.85,177.53,177.79,25530.0,162.9899,163.2653,162.9716,163.2103,25530.0
2022-10-24 15:00:00,177.79,177.98,177.78,177.93,20429.0,163.2103,163.3847,163.2011,163.3388,20429.0
2022-10-24 15:05:00,177.93,177.95,177.66,177.72,33496.0,163.3388,163.3571,163.0909,163.146,33496.0
2022-10-24 15:10:00,177.75,177.84,177.67,177.81,16672.0,163.1735,163.2562,163.1001,163.2286,16672.0
2022-10-24 15:15:00,177.85,177.97,177.83,177.89,43369.0,163.2653,163.3755,163.247,163.3021,43369.0
2022-10-24 15:20:00,177.89,177.92,177.63,177.67,41443.0,163.3021,163.3296,163.0634,163.1001,41443.0
2022-10-24 15:25:00,177.68,177.87,177.59,177.67,28884.0,163.1093,163.2837,163.0267,163.1001,28884.0
2022-10-24 15:30:00,177.68,177.71,177.55,177.61,33403.0,163.1093,163.1368,162.9899,163.045,33403.0
2022-10-24 15:35:00,177.62,177.62,177.4,177.51,45327.0,163.0542,163.0542,162.8522,162.9532,45327.0
2022-10-24 15:40:00,177.5,177.51,177.36,177.47,53352.0,162.944,162.9532,162.8155,162.9165,53352.0
2022-10-24 15:45:00,177.47,177.63,177.43,177.56,63573.0,162.9165,163.0634,162.8798,162.9991,63573.0
2022-10-24 15:50:00,177.55,177.71,177.35,177.55,78165.0,162.9899,163.1368,162.8063,162.9899,78165.0
2022-10-24 15:55:00,177.53,177.79,177.4,177.72,218774.0,162.9716,163.2103,162.8522,163.146,218774.0
2022-10-25 09:30:00,177.73,178.87,177.69,177.8,216929.0,163.1552,164.2017,163.1185,163.2194,216929.0
2022-10-25 09:35:00,177.8,178.11,177.21,177.35,81020.0,163.2194,163.504,162.6778,162.8063,81020.0
2022-10-25 09:40:00,177.39,177.48,176.61,176.9,67487.0,162.8431,162.9257,162.127,162.3932,67487.0
2022-10-25 09:45:00,176.89,177.5,176.88,177.37,57847.0,162.3841,162.944,162.3749,162.8247,57847.0
2022-10-25 09:50:00,177.44,177.5,177.06,177.34,57624.0,162.889,162.944,162.5401,162.7972,57624.0
2022-10-25 09:55:00,177.34,178.24,177.34,178.22,72382.0,162.7972,163.6233,162.7972,163.605,72382.0
2022-10-25 10:00:00,178.23,178.3,177.38,177.6,32598.0,163.6142,163.6784,162.8339,163.0358,32598.0
2022-10-25 10:05:00,177.62,177.66,176.9,176.93,29905.0,163.0542,163.0909,162.3932,162.4208,29905.0
2022-10-25 10:10:00,176.94,177.2,176.87,177.2,45666.0,162.43,162.6686,162.3657,162.6686,45666.0
2022-10-25 10:15:00,177.25,177.7,177.25,177.62,30821.0,162.7145,163.1276,162.7145,163.0542,30821.0
2022-10-25 10:20:00,177.61,177.77,177.45,177.71,21074.0,163.045,163.1919,162.8981,163.1368,21074.0
2022-10-25 10:25:00,177.73,177.92,177.6,177.9,23952.0,163.1552,163.3296,163.0358,163.3112,23952.0
2022-10-25 10:30:00,177.89,177.97,177.62,177.67,21185.0,163.3021,163.3755,163.0542,163.1001,21185.0
2022-10-25 10:35:00,177.66,177.78,177.59,177.68,25709.0,163.0909,163.2011,163.0267,163.1093,25709.0
2022-10-25 10:40:00,177.69,177.87,177.56,177.85,29305.0,163.1185,163.2837,162.9991,163.2653,29305.0
2022-10-25 10:45:00,177.83,177.94,177.8,177.89,19230.0,163.247,163.348,163.2194,163.3021,19230.0
2022-10-25 10:50:00,177.88,178.06,177.81,177.91,25947.0,163.2929,163.4581,163.2286,163.3204,25947.0
2022-10-25 10:55:00,177.89,177.9,177.61,177.71,14733.0,163.3021,163.3112,163.045,163.1368,14733.0
2022-10-25 11:00:00,177.72,177.86,177.56,177.84,12607.0,163.146,163.2745,162.9991,163.2562,12607.0
2022-10-25 11:05:00,177.84,178.25,177.76,178.08,19173.0,163.2562,163.6325,163.1827,163.4765,19173.0
2022-10-25 11:10:00,178.05,178.07,177.83,177.85,16246.0,163.4489,163.4673,163.247,163.2653,16246.0
2022-10-25 11:15:00,177.86,178.11,177.81,178.09,17099.0,163.2745,163.504,163.2286,163.4856,17099.0
2022-10-25 11:20:00,178.04,178.13,177.96,178.05,11893.0,163.4397,163.5224,163.3663,163.4489,11893.0
2022-10-25 11:25:00,178.06,178.18,177.92,178.04,14097.0,163.4581,163.5683,163.3296,163.4397,14097.0
2022-10-25 11:30:00,178.06,178.2,177.92,178.2,14311.0,163.4581,163.5866,163.3296,163.5866,14311.0
2022-10-25 11:35:00,178.19,178.32,178.14,178.27,16881.0,163.5774,163.6968,163.5315,163.6509,16881.0
2022-10-25 11:40:00,178.26,178.41,178.2,178.4,12015.0,163.6417,163.7794,163.5866,163.7702,12015.0
2022-10-25 11:45:00,178.37,178.4,178.22,178.37,18462.0,163.7427,163.7702,163.605,163.7427,18462.0
2022-10-25 11:50:00,178.4,178.44,178.25,178.29,19744.0,163.7702,163.8069,163.6325,163.6692,19744.0
2022-10-25 11:55:00,178.29,178.35,177.99,178.01,10020.0,163.6692,163.7243,163.3938,163.4122,10020.0
2022-10-25 12:00:00,178.0,178.1,177.91,178.02,10404.0,163.403,163.4948,163.3204,163.4214,10404.0
2022-10-25 12:05:00,178.03,178.2,177.88,178.1,11028.0,163.4306,163.5866,163.2929,163.4948,11028.0
2022-10-25 12:10:00,178.08,178.08,177.96,177.97,8708.0,163.4765,163.4765,163.3663,163.3755,8708.0
2022-10-25 12:15:00,177.92,178.0,177.84,177.95,12145.0,163.3296,163.403,163.2562,163.3571,12145.0
2022-10-25 12:20:00,177.95,177.97,177.86,177.89,11966.0,163.3571,163.3755,163.2745,163.3021,11966.0
2022-10-25 12:25:00,177.89,177.92,177.82,177.91,16384.0,163.3021,163.3296,163.2378,163.3204,16384.0
2022-10-25 12:30:00,177.89,177.95,177.84,177.91,11661.0,163.3021,163.3571,163.2562,163.3204,11661.0
2022-10-25 12:35:00,177.89,178.09,177.87,178.04,10832.0,163.3021,163.4856,163.2837,163.4397,10832.0
2022-10-25 12:40:00,178.04,178.1,177.97,178.02,3660.0,163.4397,163.4948,163.3755,163.4214,3660.0
2022-10-25 12:45:00,178.03,178.1,178.01,178.05,11576.0,163.4306,163.4948,163.4122,163.4489,11576.0
2022-10-25 12:50:00,178.05,178.05,177.85,177.86,20126.0,163.4489,163.4489,163.2653,163.2745,20126.0
2022-10-25 12:55:00,177.87,177.96,177.7,177.73,15717.0,163.2837,163.3663,163.1276,163.1552,15717.0
2022-10-25 13:00:00,177.75,177.84,177.47,177.51,34566.0,163.1735,163.2562,162.9165,162.9532,34566.0
2022-10-25 13:05:00,177.5,177.79,177.45,177.72,21758.0,162.944,163.2103,162.8981,163.146,21758.0
2022-10-25 13:10:00,177.72,177.92,177.71,177.81,19540.0,163.146,163.3296,163.1368,163.2286,19540.0
2022-10-25 13:15:00,177.8,177.82,177.59,177.7,10587.0,163.2194,163.2378,163.0267,163.1276,10587.0
2022-10-25 13:20:00,177.76,177.84,177.71,177.83,9926.0,163.1827,163.2562,163.1368,163.247,9926.0
2022-10-25 13:25:00,177.82,178.09,177.82,178.07,17334.0,163.2378,163.4856,163.2378,163.4673,17334.0
2022-10-25 13:30:00,178.08,178.31,178.04,178.07,18738.0,163.4765,163.6876,163.4397,163.4673,18738.0
2022-10-25 13:35:00,178.09,178.12,177.86,177.9,17034.0,163.4856,163.5132,163.2745,163.3112,17034.0
2022-10-25 13:40:00,177.93,178.03,177.87,177.99,15117.0,163.3388,163.4306,163.2837,163.3938,15117.0
2022-10-25 13:45:00,177.98,178.0,177.83,177.91,8699.0,163.3847,163.403,163.247,163.3204,8699.0
2022-10-25 13:50:00,177.92,178.06,177.87,178.03,6349.0,163.3296,163.4581,163.2837,163.4306,6349.0
2022-10-25 13:55:00,178.03,178.14,177.97,178.12,9099.0,163.4306,163.5315,163.3755,163.5132,9099.0
2022-10-25 14:00:00,178.11,178.19,178.04,178.13,13012.0,163.504,163.5774,163.4397,163.5224,13012.0
2022-10-25 14:05:00,178.13,178.27,178.07,178.18,31132.0,163.5224,163.6509,163.4673,163.5683,31132.0
2022-10-25 14:10:00,178.18,178.24,178.14,178.17,11812.0,163.5683,163.6233,163.5315,163.5591,11812.0
2022-10-25 14:15:00,178.16,178.39,178.13,178.36,8914.0,163.5499,163.761,163.5224,163.7335,8914.0
2022-10-25 14:20:00,178.33,178.37,178.24,178.27,7036.0,163.706,163.7427,163.6233,163.6509,7036.0
2022-10-25 14:25:00,178.25,178.29,178.15,178.24,15284.0,163.6325,163.6692,163.5407,163.6233,15284.0
2022-10-25 14:30:00,178.24,178.47,178.19,178.47,10220.0,163.6233,163.8345,163.5774,163.8345,10220.0
2022-10-25 14:35:00,178.45,178.47,178.36,178.41,13962.0,163.8161,163.8345,163.7335,163.7794,13962.0
2022-10-25 14:40:00,178.41,178.48,178.12,178.12,22878.0,163.7794,163.8437,163.5132,163.5132,22878.0
2022-10-25 14:45:00,178.13,178.28,178.09,178.26,10994.0,163.5224,163.6601,163.4856,163.6417,10994.0
2022-10-25 14:50:00,178.3,178.36,178.26,178.35,10198.0,163.6784,163.7335,163.6417,163.7243,10198.0
2022-10-25 14:55:00,178.36,178.37,178.15,178.2,7889.0,163.7335,163.7427,163.5407,163.5866,7889.0
2022-10-25 15:00:00,178.19,178.39,178.15,178.36,22650.0,163.5774,163.761,163.5407,163.7335,22650.0
2022-10-25 15:05:00,178.37,178.42,178.19,178.25,19664.0,163.7427,163.7886,163.5774,163.6325,19664.0
2022-10-25 15:10:00,178.25,178.43,178.2,178.41,13950.0,163.6325,163.7978,163.5866,163.7794,13950.0
2022-10-25 15:15:00,178.41,178.41,178.27,178.35,17895.0,163.7794,163.7794,163.6509,163.7243,17895.0
2022-10-25 15:20:00,178.34,178.42,178.24,178.38,15262.0,163.7151,163.7886,163.6233,163.7519,15262.0
2022-10-25 15:25:00,178.39,178.49,178.38,178.42,24430.0,163.761,163.8528,163.7519,163.7886,24430.0
2022-10-25 15:30:00,178.43,178.61,178.39,178.58,33808.0,163.7978,163.963,163.761,163.9355,33808.0
2022-10-25 15:35:00,178.59,178.65,178.37,178.4,88888.0,163.9446,163.9997,163.7427,163.7702,88888.0
2022-10-25 15:40:00,178.41,178.46,178.22,178.41,41587.0,163.7794,163.8253,163.605,163.7794,41587.0
2022-10-25 15:45:00,178.39,178.45,178.29,178.3,30147.0,163.761,163.8161,163.6692,163.6784,30147.0
2022-10-25 15:50:00,178.27,178.44,178.04,178.05,81956.0,163.6509,163.8069,163.4397,163.4489,81956.0
2022-10-25 15:55:00,178.04,178.31,178.01,178.31,249115.0,163.4397,163.6876,163.4122,163.6876,249115.0
2022-10-26 09:30:00,179.28,180.74,179.14,180.55,269075.0,164.5781,165.9183,164.4495,165.7439,269075.0
2022-10-26 09:35:00,180.47,180.47,179.85,180.13,70285.0,165.6705,165.6705,165.1013,165.3584,70285.0
2022-10-26 09:40:00,180.11,180.17,178.91,178.96,89431.0,165.34,165.3951,164.2384,164.2843,89431.0
2022-10-26 09:45:00,178.91,179.18,178.51,179.11,53853.0,164.2384,164.4863,163.8712,164.422,53853.0
2022-10-26 09:50:00,179.09,179.12,178.37,178.4,51134.0,164.4036,164.4312,163.7427,163.7702,51134.0
2022-10-26 09:55:00,178.37,178.82,178.32,178.82,26494.0,163.7427,164.1558,163.6968,164.1558,26494.0
2022-10-26 10:00:00,178.83,179.85,178.83,179.19,59988.0,164.165,165.1013,164.165,164.4954,59988.0
2022-10-26 10:05:00,179.16,179.89,179.1,179.66,30033.0,164.4679,165.138,164.4128,164.9269,30033.0
2022-10-26 10:10:00,179.69,179.87,179.6,179.68,29286.0,164.9544,165.1197,164.8718,164.9453,29286.0
2022-10-26 10:15:00,179.74,180.58,179.74,180.56,50582.0,165.0003,165.7715,165.0003,165.7531,50582.0
2022-10-26 10:20:00,180.56,180.79,180.21,180.21,55742.0,165.7531,165.9642,165.4318,165.4318,55742.0
2022-10-26 10:25:00,180.17,180.59,180.13,180.4,59079.0,165.3951,165.7806,165.3584,165.6062,59079.0
2022-10-26 10:30:00,180.41,180.44,179.9,180.01,28577.0,165.6154,165.6429,165.1472,165.2482,28577.0
2022-10-26 10:35:00,179.97,180.02,179.64,179.85,36843.0,165.2115,165.2574,164.9085,165.1013,36843.0
2022-10-26 10:40:00,179.9,179.99,179.81,179.99,25548.0,165.1472,165.2298,165.0646,165.2298,25548.0
2022-10-26 10:45:00,179.94,180.2,179.9,180.2,29184.0,165.1839,165.4226,165.1472,165.4226,29184.0
2022-10-26 10:50:00,180.19,180.25,179.97,180.23,17327.0,165.4134,165.4685,165.2115,165.4502,17327.0
2022-10-26 10:55:00,180.21,180.5,180.15,180.46,24724.0,165.4318,165.698,165.3767,165.6613,24724.0
2022-10-26 11:00:00,180.43,180.9,180.37,180.72,25768.0,165.6338,166.0652,165.5787,165.9,25768.0
2022-10-26 11:05:00,180.72,180.82,180.6,180.75,23392.0,165.9,165.9918,165.7898,165.9275,23392.0
2022-10-26 11:10:00,180.76,180.78,180.59,180.68,19131.0,165.9367,165.9551,165.7806,165.8633,19131.0
2022-10-26 11:15:00,180.66,180.8,180.5,180.6,23016.0,165.8449,165.9734,165.698,165.7898,23016.0
2022-10-26 11:20:00,180.61,180.66,180.49,180.54,27943.0,165.799,165.8449,165.6888,165.7347,27943.0
2022-10-26 11:25:00,180.54,180.65,180.38,180.44,29195.0,165.7347,165.8357,165.5879,165.6429,29195.0
2022-10-26 11:30:00,180.45,180.67,180.43,180.53,22527.0,165.6521,165.8541,165.6338,165.7256,22527.0
2022-10-26 11:35:00,180.53,180.64,180.5,180.57,40313.0,165.7256,165.8265,165.698,165.7623,40313.0
2022-10-26 11:40:00,180.55,180.64,180.42,180.55,39859.0,165.7439,165.8265,165.6246,165.7439,39859.0
2022-10-26 11:45:00,180.53,180.55,180.37,180.51,29032.0,165.7256,165.7439,165.5787,165.7072,29032.0
2022-10-26 11:50:00,180.52,180.66,180.44,180.64,15527.0,165.7164,165.8449,165.6429,165.8265,15527.0
2022-10-26 11:55:00,180.66,180.7,180.47,180.62,20954.0,165.8449,165.8816,165.6705,165.8082,20954.0
2022-10-26 12:00:00,180.59,180.78,180.49,180.76,20233.0,165.7806,165.9551,165.6888,165.9367,20233.0
2022-10-26 12:05:00,180.75,180.76,180.43,180.47,21050.0,165.9275,165.9367,165.6338,165.6705,21050.0
2022-10-26 12:10:00,180.44,180.5,180.19,180.19,11988.0,165.6429,165.698,165.4134,165.4134,11988.0
2022-10-26 12:15:00,180.19,180.2,180.01,180.13,15750.0,165.4134,165.4226,165.2482,165.3584,15750.0
2022-10-26 12:20:00,180.07,180.18,180.02,180.14,11392.0,165.3033,165.4043,165.2574,165.3675,11392.0
2022-10-26 12:25:00,180.13,180.13,179.76,179.82,13125.0,165.3584,165.3584,165.0187,165.0738,13125.0
2022-10-26 12:30:00,179.83,180.06,179.81,179.93,12275.0,165.083,165.2941,165.0646,165.1748,12275.0
2022-10-26 12:35:00,179.92,179.97,179.7,179.75,12646.0,165.1656,165.2115,164.9636,165.0095,12646.0
2022-10-26 12:40:00,179.77,179.77,179.51,179.51,10576.0,165.0279,165.0279,164.7892,164.7892,10576.0
2022-10-26 12:45:00,179.5,179.59,179.37,179.44,11548.0,164.78,164.8626,164.6607,164.7249,11548.0
2022-10-26 12:50:00,179.46,179.61,179.4,179.54,17829.0,164.7433,164.881,164.6882,164.8167,17829.0
2022-10-26 12:55:00,179.53,179.57,179.11,179.34,18361.0,164.8076,164.8443,164.422,164.6331,18361.0
2022-10-26 13:00:00,179.33,179.45,179.12,179.3,20082.0,164.624,164.7341,164.4312,164.5964,20082.0
2022-10-26 13:05:00,179.28,179.35,179.22,179.22,19840.0,164.5781,164.6423,164.523,164.523,19840.0
2022-10-26 13:10:00,179.24,179.41,179.17,179.29,13734.0,164.5413,164.6974,164.4771,164.5872,13734.0
2022-10-26 13:15:00,179.3,179.48,179.23,179.3,25777.0,164.5964,164.7617,164.5322,164.5964,25777.0
2022-10-26 13:20:00,179.31,179.43,179.14,179.27,12989.0,164.6056,164.7158,164.4495,164.5689,12989.0
2022-10-26 13:25:00,179.25,179.35,179.03,179.34,47799.0,164.5505,164.6423,164.3486,164.6331,47799.0
2022-10-26 13:30:00,179.34,179.52,179.29,179.32,18076.0,164.6331,164.7984,164.5872,164.6148,18076.0
2022-10-26 13:35:00,179.34,179.37,179.21,179.36,13533.0,164.6331,164.6607,164.5138,164.6515,13533.0
2022-10-26 13:40:00,179.35,179.47,179.25,179.25,17052.0,164.6423,164.7525,164.5505,164.5505,17052.0
2022-10-26 13:45:00,179.25,179.28,179.12,179.16,17160.0,164.5505,164.5781,164.4312,164.4679,17160.0
2022-10-26 13:50:00,179.17,179.3,179.16,179.25,11793.0,164.4771,164.5964,164.4679,164.5505,11793.0
2022-10-26 13:55:00,179.22,179.29,179.11,179.23,10152.0,164.523,164.5872,164.422,164.5322,10152.0
2022-10-26 14:00:00,179.22,179.43,179.21,179.39,17266.0,164.523,164.7158,164.5138,164.679,17266.0
2022-10-26 14:05:00,179.41,179.42,179.26,179.35,13413.0,164.6974,164.7066,164.5597,164.6423,13413.0
2022-10-26 14:10:00,179.36,179.57,179.35,179.47,9105.0,164.6515,164.8443,164.6423,164.7525,9105.0
2022-10-26 14:15:00,179.47,179.47,179.25,179.3,9796.0,164.7525,164.7525,164.5505,164.5964,9796.0
2022-10-26 14:20:00,179.29,179.34,179.21,179.31,8835.0,164.5872,164.6331,164.5138,164.6056,8835.0
2022-10-26 14:25:00,179.31,179.37,179.16,179.16,9901.0,164.6056,164.6607,164.4679,164.4679,9901.0
2022-10-26 14:30:00,179.19,179.19,179.02,179.04,9711.0,164.4954,164.4954,164.3394,164.3577,9711.0
2022-10-26 14:35:00,179.04,179.3,178.97,179.27,17525.0,164.3577,164.5964,164.2935,164.5689,17525.0
2022-10-26 14:40:00,179.28,179.29,178.86,178.87,11575.0,164.5781,164.5872,164.1925,164.2017,11575.0
2022-10-26 14:45:00,178.88,179.02,178.87,179.02,14840.0,164.2109,164.3394,164.2017,164.3394,14840.0
2022-10-26 14:50:00,178.98,179.0,178.87,178.98,11403.0,164.3027,164.321,164.2017,164.3027,11403.0
2022-10-26 14:55:00,178.95,178.98,178.81,178.89,14282.0,164.2751,164.3027,164.1466,164.22,14282.0
2022-10-26 15:00:00,178.88,178.91,178.72,178.8,19736.0,164.2109,164.2384,164.064,164.1374,19736.0
2022-10-26 15:05:00,178.78,179.05,178.73,178.99,36045.0,164.1191,164.3669,164.0732,164.3118,36045.0
2022-10-26 15:10:00,179.0,179.06,178.87,179.03,29494.0,164.321,164.3761,164.2017,164.3486,29494.0
2022-10-26 15:15:00,179.04,179.32,179.0,179.29,60716.0,164.3577,164.6148,164.321,164.5872,60716.0
2022-10-26 15:20:00,179.29,179.29,179.01,179.04,21877.0,164.5872,164.5872,164.3302,164.3577,21877.0
2022-10-26 15:25:00,179.04,179.07,178.9,179.02,35292.0,164.3577,164.3853,164.2292,164.3394,35292.0
2022-10-26 15:30:00,179.03,179.15,178.98,178.98,47327.0,164.3486,164.4587,164.3027,164.3027,47327.0
2022-10-26 15:35:00,178.97,179.17,178.95,179.09,34581.0,164.2935,164.4771,164.2751,164.4036,34581.0
2022-10-26 15:40:00,179.1,179.31,179.1,179.15,28117.0,164.4128,164.6056,164.4128,164.4587,28117.0
2022-10-26 15:45:00,179.16,179.25,178.95,179.04,48842.0,164.4679,164.5505,164.2751,164.3577,48842.0
2022-10-26 15:50:00,179.1,179.13,178.89,179.08,76068.0,164.4128,164.4404,164.22,164.3945,76068.0
2022-10-26 15:55:00,179.06,179.13,178.87,179.08,208264.0,164.3761,164.4404,164.2017,164.3945,208264.0
2022-10-27 09:30:00,180.37,180.93,180.0,180.16,141300.0,165.5787,166.0928,165.239,165.3859,141300.0
2022-10-27 09:35:00,180.18,180.54,179.86,180.05,22714.0,165.4043,165.7347,165.1105,165.2849,22714.0
2022-10-27 09:40:00,180.01,180.32,179.78,180.26,51538.0,165.2482,165.5328,165.0371,165.4777,51538.0
2022-10-27 09:45:00,180.26,180.32,179.65,179.68,43555.0,165.4777,165.5328,164.9177,164.9453,43555.0
2022-10-27 09:50:00,179.64,179.66,178.95,179.33,36131.0,164.9085,164.9269,164.2751,164.624,36131.0
2022-10-27 09:55:00,179.3,179.5,179.19,179.23,25112.0,164.5964,164.78,164.4954,164.5322,25112.0
2022-10-27 10:00:00,179.2,179.3,179.01,179.19,22942.0,164.5046,164.5964,164.3302,164.4954,22942.0
2022-10-27 10:05:00,179.27,179.56,179.23,179.29,19725.0,164.5689,164.8351,164.5322,164.5872,19725.0
2022-10-27 10:10:00,179.28,179.77,178.99,179.73,34485.0,164.5781,165.0279,164.3118,164.9912,34485.0
2022-10-27 10:15:00,179.74,179.89,179.61,179.83,29412.0,165.0003,165.138,164.881,165.083,29412.0
2022-10-27 10:20:00,179.82,179.85,179.66,179.81,17794.0,165.0738,165.1013,164.9269,165.0646,17794.0
2022-10-27 10:25:00,179.82,180.0,179.73,179.88,19923.0,165.0738,165.239,164.9912,165.1289,19923.0
2022-10-27 10:30:00,179.82,180.09,179.75,179.78,14701.0,165.0738,165.3216,165.0095,165.0371,14701.0
2022-10-27 10:35:00,179.78,180.11,179.72,180.09,23592.0,165.0371,165.34,164.982,165.3216,23592.0
2022-10-27 10:40:00,180.07,180.15,179.96,180.03,16942.0,165.3033,165.3767,165.2023,165.2666,16942.0
2022-10-27 10:45:00,179.96,180.14,179.82,179.96,17665.0,165.2023,165.3675,165.0738,165.2023,17665.0
2022-10-27 10:50:00,179.95,180.13,179.94,180.01,8739.0,165.1931,165.3584,165.1839,165.2482,8739.0
2022-10-27 10:55:00,180.05,180.08,179.43,179.44,31447.0,165.2849,165.3125,164.7158,164.7249,31447.0
2022-10-27 11:00:00,179.41,179.61,179.39,179.48,18799.0,164.6974,164.881,164.679,164.7617,18799.0
2022-10-27 11:05:00,179.48,179.48,179.02,179.37,31429.0,164.7617,164.7617,164.3394,164.6607,31429.0
2022-10-27 11:10:00,179.34,179.75,179.34,179.56,40460.0,164.6331,165.0095,164.6331,164.8351,40460.0
2022-10-27 11:15:00,179.55,179.62,179.15,179.35,29834.0,164.8259,164.8902,164.4587,164.6423,29834.0
2022-10-27 11:20:00,179.33,179.45,179.24,179.34,16471.0,164.624,164.7341,164.5413,164.6331,16471.0
2022-10-27 11:25:00,179.38,179.75,179.29,179.71,39610.0,164.6699,165.0095,164.5872,164.9728,39610.0
2022-10-27 11:30:00,179.71,179.75,179.43,179.44,20281.0,164.9728,165.0095,164.7158,164.7249,20281.0
2022-10-27 11:35:00,179.41,179.56,178.89,178.9,28390.0,164.6974,164.8351,164.22,164.2292,28390.0
2022-10-27 11:40:00,178.91,179.08,178.82,178.92,11180.0,164.2384,164.3945,164.1558,164.2476,11180.0
2022-10-27 11:45:00,178.92,179.2,178.86,179.1,18300.0,164.2476,164.5046,164.1925,164.4128,18300.0
2022-10-27 11:50:00,179.09,179.34,178.98,179.33,19258.0,164.4036,164.6331,164.3027,164.624,19258.0
2022-10-27 11:55:00,179.35,179.36,179.07,179.25,31570.0,164.6423,164.6515,164.3853,164.5505,31570.0
2022-10-27 12:00:00,179.25,179.55,179.13,179.53,26066.0,164.5505,164.8259,164.4404,164.8076,26066.0
2022-10-27 12:05:00,179.53,179.76,179.33,179.36,29405.0,164.8076,165.0187,164.624,164.6515,29405.0
2022-10-27 12:10:00,179.33,179.59,179.32,179.52,27511.0,164.624,164.8626,164.6148,164.7984,27511.0
2022-10-27 12:15:00,179.51,179.63,179.36,179.36,20881.0,164.7892,164.8994,164.6515,164.6515,20881.0
2022-10-27 12:20:00,179.37,179.44,179.24,179.33,30707.0,164.6607,164.7249,164.5413,164.624,30707.0
2022-10-27 12:25:00,179.34,179.35,178.97,178.97,36535.0,164.6331,164.6423,164.2935,164.2935,36535.0
2022-10-27 12:30:00,178.96,179.37,178.94,179.35,31101.0,164.2843,164.6607,164.2659,164.6423,31101.0
2022-10-27 12:35:00,179.36,179.46,179.27,179.37,18162.0,164.6515,164.7433,164.5689,164.6607,18162.0
2022-10-27 12:40:00,179.36,179.42,179.25,179.42,16007.0,164.6515,164.7066,164.5505,164.7066,16007.0
2022-10-27 12:45:00,179.4,179.67,179.37,179.61,20577.0,164.6882,164.9361,164.6607,164.881,20577.0
2022-10-27 12:50:00,179.59,179.82,179.59,179.82,11029.0,164.8626,165.0738,164.8626,165.0738,11029.0
2022-10-27 12:55:00,179.78,179.78,179.63,179.63,7227.0,165.0371,165.0371,164.8994,164.8994,7227.0
2022-10-27 13:00:00,179.65,179.72,179.5,179.65,13076.0,164.9177,164.982,164.78,164.9177,13076.0
2022-10-27 13:05:00,179.67,180.08,179.61,180.06,14821.0,164.9361,165.3125,164.881,165.2941,14821.0
2022-10-27 13:10:00,180.07,180.1,179.92,179.93,11389.0,165.3033,165.3308,165.1656,165.1748,11389.0
2022-10-27 13:15:00,179.89,179.96,179.66,179.87,17213.0,165.138,165.2023,164.9269,165.1197,17213.0
2022-10-27 13:20:00,179.85,180.1,179.85,180.03,10240.0,165.1013,165.3308,165.1013,165.2666,10240.0
2022-10-27 13:25:00,179.96,179.96,179.68,179.7,10837.0,165.2023,165.2023,164.9453,164.9636,10837.0
2022-10-27 13:30:00,179.74,179.75,179.61,179.63,12323.0,165.0003,165.0095,164.881,164.8994,12323.0
2022-10-27 13:35:00,179.65,179.79,179.58,179.73,12843.0,164.9177,165.0462,164.8535,164.9912,12843.0
2022-10-27 13:40:00,179.7,179.88,179.68,179.8,8016.0,164.9636,165.1289,164.9453,165.0554,8016.0
2022-10-27 13:45:00,179.8,179.84,179.64,179.77,9124.0,165.0554,165.0921,164.9085,165.0279,9124.0
2022-10-27 13:50:00,179.77,179.78,179.56,179.56,14905.0,165.0279,165.0371,164.8351,164.8351,14905.0
2022-10-27 13:55:00,179.57,179.61,179.42,179.44,11553.0,164.8443,164.881,164.7066,164.7249,11553.0
2022-10-27 14:00:00,179.45,179.62,179.45,179.62,13850.0,164.7341,164.8902,164.7341,164.8902,13850.0
2022-10-27 14:05:00,179.6,179.71,179.51,179.59,16117.0,164.8718,164.9728,164.7892,164.8626,16117.0
2022-10-27 14:10:00,179.58,179.72,179.5,179.67,18340.0,164.8535,164.982,164.78,164.9361,18340.0
2022-10-27 14:15:00,179.67,179.74,179.55,179.7,16162.0,164.9361,165.0003,164.8259,164.9636,16162.0
2022-10-27 14:20:00,179.7,179.88,179.66,179.87,15297.0,164.9636,165.1289,164.9269,165.1197,15297.0
2022-10-27 14:25:00,179.87,179.9,179.75,179.81,12554.0,165.1197,165.1472,165.0095,165.0646,12554.0
2022-10-27 14:30:00,179.8,179.96,179.72,179.92,24075.0,165.0554,165.2023,164.982,165.1656,24075.0
2022-10-27 14:35:00,179.91,179.92,179.77,179.82,12246.0,165.1564,165.1656,165.0279,165.0738,12246.0
2022-10-27 14:40:00,179.82,179.93,179.79,179.83,12883.0,165.0738,165.1748,165.0462,165.083,12883.0
2022-10-27 14:45:00,179.82,180.09,179.82,179.96,17764.0,165.0738,165.3216,165.0738,165.2023,17764.0
2022-10-27 14:50:00,179.95,180.05,179.9,180.0,15275.0,165.1931,165.2849,165.1472,165.239,15275.0
2022-10-27 14:55:00,180.0,180.05,179.75,179.87,21980.0,165.239,165.2849,165.0095,165.1197,21980.0
2022-10-27 15:00:00,179.91,180.22,179.91,180.06,21579.0,165.1564,165.441,165.1564,165.2941,21579.0
2022-10-27 15:05:00,180.06,180.07,179.64,179.68,31527.0,165.2941,165.3033,164.9085,164.9453,31527.0
2022-10-27 15:10:00,179.72,179.86,179.66,179.84,20785.0,164.982,165.1105,164.9269,165.0921,20785.0
2022-10-27 15:15:00,179.84,179.99,179.82,179.82,37995.0,165.0921,165.2298,165.0738,165.0738,37995.0
2022-10-27 15:20:00,179.81,179.99,179.73,179.8,27948.0,165.0646,165.2298,164.9912,165.0554,27948.0
2022-10-27 15:25:00,179.8,179.82,179.64,179.74,26078.0,165.0554,165.0738,164.9085,165.0003,26078.0
2022-10-27 15:30:00,179.73,179.89,179.64,179.83,42742.0,164.9912,165.138,164.9085,165.083,42742.0
2022-10-27 15:35:00,179.82,179.83,179.55,179.56,27357.0,165.0738,165.083,164.8259,164.8351,27357.0
2022-10-27 15:40:00,179.56,179.69,179.44,179.49,43221.0,164.8351,164.9544,164.7249,164.7708,43221.0
2022-10-27 15:45:00,179.48,179.54,179.35,179.42,41032.0,164.7617,164.8167,164.6423,164.7066,41032.0
2022-10-27 15:50:00,179.46,179.47,178.68,178.86,106318.0,164.7433,164.7525,164.0273,164.1925,106318.0
2022-10-27 15:55:00,178.8,178.98,178.57,178.92,428409.0,164.1374,164.3027,163.9263,164.2476,428409.0
2022-10-28 09:30:00,179.9,180.68,179.48,180.56,97907.0,165.1472,165.8633,164.7617,165.7531,97907.0
2022-10-28 09:35:00,180.5,180.98,180.48,180.96,28940.0,165.698,166.1387,165.6797,166.1203,28940.0
2022-10-28 09:40:00,180.97,181.56,180.97,181.15,48758.0,166.1295,166.6711,166.1295,166.2947,48758.0
2022-10-28 09:45:00,181.19,181.29,180.85,181.27,67191.0,166.3314,166.4232,166.0193,166.4049,67191.0
2022-10-28 09:50:00,181.31,181.31,180.74,180.75,20764.0,166.4416,166.4416,165.9183,165.9275,20764.0
2022-10-28 09:55:00,180.75,181.03,180.48,180.52,49803.0,165.9275,166.1846,165.6797,165.7164,49803.0
2022-10-28 10:00:00,180.54,180.88,180.46,180.56,26345.0,165.7347,166.0469,165.6613,165.7531,26345.0
2022-10-28 10:05:00,180.57,180.85,180.5,180.83,12753.0,165.7623,166.0193,165.698,166.001,12753.0
2022-10-28 10:10:00,180.84,181.42,180.76,181.42,28057.0,166.0101,166.5426,165.9367,166.5426,28057.0
2022-10-28 10:15:00,181.46,181.95,181.31,181.9,28344.0,166.5793,167.0291,166.4416,166.9832,28344.0
2022-10-28 10:20:00,181.89,181.94,181.55,181.91,25300.0,166.974,167.0199,166.6619,166.9924,25300.0
2022-10-28 10:25:00,181.95,182.58,181.95,182.49,37985.0,167.0291,167.6074,167.0291,167.5248,37985.0
2022-10-28 10:30:00,182.48,182.81,182.44,182.67,49846.0,167.5156,167.8186,167.4789,167.6901,49846.0
2022-10-28 10:35:00,182.69,182.75,182.39,182.62,22930.0,167.7084,167.7635,167.433,167.6442,22930.0
2022-10-28 10:40:00,182.62,182.7,182.49,182.6,18850.0,167.6442,167.7176,167.5248,167.6258,18850.0
2022-10-28 10:45:00,182.6,182.83,182.54,182.74,21874.0,167.6258,167.8369,167.5707,167.7543,21874.0
2022-10-28 10:50:00,182.71,182.89,182.66,182.78,12960.0,167.7268,167.892,167.6809,167.791,12960.0
2022-10-28 10:55:00,182.74,182.76,182.46,182.48,22372.0,167.7543,167.7727,167.4973,167.5156,22372.0
2022-10-28 11:00:00,182.49,182.5,182.18,182.28,55431.0,167.5248,167.534,167.2402,167.332,55431.0
2022-10-28 11:05:00,182.31,182.62,182.16,182.61,35499.0,167.3596,167.6442,167.2219,167.635,35499.0
2022-10-28 11:10:00,182.59,182.75,182.42,182.44,23528.0,167.6166,167.7635,167.4606,167.4789,23528.0
2022-10-28 11:15:00,182.41,182.47,182.2,182.26,17877.0,167.4514,167.5065,167.2586,167.3137,17877.0
2022-10-28 11:20:00,182.25,182.49,182.25,182.33,17560.0,167.3045,167.5248,167.3045,167.3779,17560.0
2022-10-28 11:25:00,182.32,182.36,182.11,182.16,29913.0,167.3688,167.4055,167.176,167.2219,29913.0
2022-10-28 11:30:00,182.15,182.31,182.11,182.14,28720.0,167.2127,167.3596,167.176,167.2035,28720.0
2022-10-28 11:35:00,182.11,182.21,181.97,182.09,141042.0,167.176,167.2678,167.0475,167.1576,141042.0
2022-10-28 11:40:00,182.09,182.46,182.09,182.22,35404.0,167.1576,167.4973,167.1576,167.277,35404.0
2022-10-28 11:45:00,182.25,182.42,182.18,182.34,35052.0,167.3045,167.4606,167.2402,167.3871,35052.0
2022-10-28 11:50:00,182.34,182.38,182.22,182.3,29604.0,167.3871,167.4238,167.277,167.3504,29604.0
2022-10-28 11:55:00,182.3,182.38,182.2,182.24,26259.0,167.3504,167.4238,167.2586,167.2953,26259.0
2022-10-28 12:00:00,182.2,182.33,182.11,182.18,19731.0,167.2586,167.3779,167.176,167.2402,19731.0
2022-10-28 12:05:00,182.16,182.19,181.87,182.06,9808.0,167.2219,167.2494,166.9557,167.1301,9808.0
2022-10-28 12:10:00,182.01,182.37,182.01,182.36,27177.0,167.0842,167.4147,167.0842,167.4055,27177.0
2022-10-28 12:15:00,182.37,182.52,182.34,182.43,56382.0,167.4147,167.5524,167.3871,167.4697,56382.0
2022-10-28 12:20:00,182.44,182.49,182.2,182.28,73587.0,167.4789,167.5248,167.2586,167.332,73587.0
2022-10-28 12:25:00,182.29,182.32,181.99,182.03,25244.0,167.3412,167.3688,167.0658,167.1025,25244.0
2022-10-28 12:30:00,182.02,182.09,181.97,182.06,59606.0,167.0934,167.1576,167.0475,167.1301,59606.0
2022-10-28 12:35:00,182.05,182.08,181.84,181.84,23082.0,167.1209,167.1484,166.9281,166.9281,23082.0
2022-10-28 12:40:00,181.89,182.02,181.84,182.0,20253.0,166.974,167.0934,166.9281,167.075,20253.0
2022-10-28 12:45:00,181.96,181.96,181.85,181.9,24706.0,167.0383,167.0383,166.9373,166.9832,24706.0
2022-10-28 12:50:00,181.88,182.01,181.87,181.98,42689.0,166.9648,167.0842,166.9557,167.0566,42689.0
2022-10-28 12:55:00,181.97,182.17,181.97,182.15,282097.0,167.0475,167.2311,167.0475,167.2127,282097.0
2022-10-28 13:00:00,182.15,182.29,182.13,182.26,26578.0,167.2127,167.3412,167.1943,167.3137,26578.0
2022-10-28 13:05:00,182.24,182.26,181.95,182.0,11363.0,167.2953,167.3137,167.0291,167.075,11363.0
2022-10-28 13:10:00,181.98,182.04,181.91,181.97,21797.0,167.0566,167.1117,166.9924,167.0475,21797.0
2022-10-28 13:15:00,181.94,182.0,181.87,181.98,12549.0,167.0199,167.075,166.9557,167.0566,12549.0
2022-10-28 13:20:00,182.0,182.04,181.95,181.95,20854.0,167.075,167.1117,167.0291,167.0291,20854.0
2022-10-28 13:25:00,181.97,182.11,181.92,182.11,17299.0,167.0475,167.176,167.0016,167.176,17299.0
2022-10-28 13:30:00,182.15,182.18,182.08,182.11,31304.0,167.2127,167.2402,167.1484,167.176,31304.0
2022-10-28 13:35:00,182.13,182.3,182.13,182.15,28721.0,167.1943,167.3504,167.1943,167.2127,28721.0
2022-10-28 13:40:00,182.16,182.27,182.11,182.15,36720.0,167.2219,167.3229,167.176,167.2127,36720.0
2022-10-28 13:45:00,182.17,182.29,182.15,182.22,19607.0,167.2311,167.3412,167.2127,167.277,19607.0
2022-10-28 13:50:00,182.22,182.27,182.11,182.13,32958.0,167.277,167.3229,167.176,167.1943,32958.0
2022-10-28 13:55:00,182.13,182.16,181.92,181.93,14542.0,167.1943,167.2219,167.0016,167.0107,14542.0
2022-10-28 14:00:00,181.94,182.19,181.93,182.02,221545.0,167.0199,167.2494,167.0107,167.0934,221545.0
2022-10-28 14:05:00,182.02,182.13,182.0,182.1,7658.0,167.0934,167.1943,167.075,167.1668,7658.0
2022-10-28 14:10:00,182.09,182.4,182.01,182.4,23038.0,167.1576,167.4422,167.0842,167.4422,23038.0
2022-10-28 14:15:00,182.4,182.7,182.4,182.63,22913.0,167.4422,167.7176,167.4422,167.6533,22913.0
2022-10-28 14:20:00,182.65,182.67,182.54,182.64,25004.0,167.6717,167.6901,167.5707,167.6625,25004.0
2022-10-28 14:25:00,182.64,182.68,182.59,182.62,14734.0,167.6625,167.6992,167.6166,167.6442,14734.0
2022-10-28 14:30:00,182.62,182.79,182.6,182.78,20059.0,167.6442,167.8002,167.6258,167.791,20059.0
2022-10-28 14:35:00,182.78,182.88,182.77,182.87,18133.0,167.791,167.8828,167.7819,167.8737,18133.0
2022-10-28 14:40:00,182.86,182.86,182.7,182.73,33464.0,167.8645,167.8645,167.7176,167.7451,33464.0
2022-10-28 14:45:00,182.71,182.73,182.59,182.66,20511.0,167.7268,167.7451,167.6166,167.6809,20511.0
2022-10-28 14:50:00,182.68,182.69,182.51,182.55,18398.0,167.6992,167.7084,167.5432,167.5799,18398.0
2022-10-28 14:55:00,182.55,182.65,182.55,182.62,15509.0,167.5799,167.6717,167.5799,167.6442,15509.0
2022-10-28 15:00:00,182.62,182.93,182.59,182.78,33655.0,167.6442,167.9287,167.6166,167.791,33655.0
2022-10-28 15:05:00,182.78,182.92,182.69,182.87,134276.0,167.791,167.9196,167.7084,167.8737,134276.0
2022-10-28 15:10:00,182.87,182.92,182.8,182.81,21864.0,167.8737,167.9196,167.8094,167.8186,21864.0
2022-10-28 15:15:00,182.8,182.8,182.56,182.59,32505.0,167.8094,167.8094,167.5891,167.6166,32505.0
2022-10-28 15:20:00,182.59,182.59,182.44,182.5,34937.0,167.6166,167.6166,167.4789,167.534,34937.0
2022-10-28 15:25:00,182.5,182.56,182.45,182.49,58043.0,167.534,167.5891,167.4881,167.5248,58043.0
2022-10-28 15:30:00,182.45,182.5,182.28,182.3,60029.0,167.4881,167.534,167.332,167.3504,60029.0
2022-10-28 15:35:00,182.29,182.29,182.12,182.16,57090.0,167.3412,167.3412,167.1852,167.2219,57090.0
2022-10-28 15:40:00,182.16,182.3,182.05,182.24,180178.0,167.2219,167.3504,167.1209,167.2953,180178.0
2022-10-28 15:45:00,182.23,182.27,182.17,182.19,90623.0,167.2861,167.3229,167.2311,167.2494,90623.0
2022-10-28 15:50:00,182.2,182.51,182.09,182.36,109645.0,167.2586,167.5432,167.1576,167.4055,109645.0
2022-10-28 15:55:00,182.37,182.47,181.95,182.19,399072.0,167.4147,167.5065,167.0291,167.2494,399072.0
2022-10-31 09:30:00,181.18,181.64,180.54,181.36,105273.0,166.3223,166.7445,165.7347,166.4875,105273.0
2022-10-31 09:35:00,181.31,181.75,181.14,181.5,35261.0,166.4416,166.8455,166.2855,166.616,35261.0
2022-10-31 09:40:00,181.66,181.86,181.54,181.78,34634.0,166.7629,166.9465,166.6527,166.873,34634.0
2022-10-31 09:45:00,181.78,181.91,181.54,181.71,51519.0,166.873,166.9924,166.6527,166.8088,51519.0
2022-10-31 09:50:00,181.67,181.69,181.25,181.68,39776.0,166.7721,166.7904,166.3865,166.7812,39776.0
2022-10-31 09:55:00,181.66,181.66,181.17,181.29,40801.0,166.7629,166.7629,166.3131,166.4232,40801.0
2022-10-31 10:00:00,181.29,181.43,181.07,181.35,36603.0,166.4232,166.5518,166.2213,166.4783,36603.0
2022-10-31 10:05:00,181.32,181.33,180.84,181.05,35856.0,166.4508,166.46,166.0101,166.2029,35856.0
2022-10-31 10:10:00,181.04,181.73,180.97,181.73,25451.0,166.1937,166.8271,166.1295,166.8271,25451.0
2022-10-31 10:15:00,181.74,181.91,181.7,181.91,20228.0,166.8363,166.9924,166.7996,166.9924,20228.0
2022-10-31 10:20:00,181.92,182.04,181.81,182.0,26880.0,167.0016,167.1117,166.9006,167.075,26880.0
2022-10-31 10:25:00,182.0,182.06,181.57,181.62,20421.0,167.075,167.1301,166.6803,166.7262,20421.0
2022-10-31 10:30:00,181.6,181.85,181.52,181.81,16209.0,166.7078,166.9373,166.6344,166.9006,16209.0
2022-10-31 10:35:00,181.81,181.81,181.6,181.64,24641.0,166.9006,166.9006,166.7078,166.7445,24641.0
2022-10-31 10:40:00,181.61,181.66,181.45,181.45,27134.0,166.717,166.7629,166.5701,166.5701,27134.0
2022-10-31 10:45:00,181.44,181.6,181.39,181.47,17919.0,166.5609,166.7078,166.515,166.5885,17919.0
2022-10-31 10:50:00,181.43,181.68,181.32,181.65,17591.0,166.5518,166.7812,166.4508,166.7537,17591.0
2022-10-31 10:55:00,181.63,181.76,181.53,181.76,15176.0,166.7354,166.8547,166.6436,166.8547,15176.0
2022-10-31 11:00:00,181.76,182.15,181.75,182.08,28495.0,166.8547,167.2127,166.8455,167.1484,28495.0
2022-10-31 11:05:00,182.07,182.44,181.94,182.26,27475.0,167.1393,167.4789,167.0199,167.3137,27475.0
2022-10-31 11:10:00,182.27,182.42,182.24,182.27,16985.0,167.3229,167.4606,167.2953,167.3229,16985.0
2022-10-31 11:15:00,182.27,182.56,182.27,182.39,16821.0,167.3229,167.5891,167.3229,167.433,16821.0
2022-10-31 11:20:00,182.38,182.52,182.17,182.5,21446.0,167.4238,167.5524,167.2311,167.534,21446.0
2022-10-31 11:25:00,182.51,182.62,182.47,182.49,12007.0,167.5432,167.6442,167.5065,167.5248,12007.0
2022-10-31 11:30:00,182.55,182.56,182.4,182.49,15254.0,167.5799,167.5891,167.4422,167.5248,15254.0
2022-10-31 11:35:00,182.48,182.54,182.19,182.2,10912.0,167.5156,167.5707,167.2494,167.2586,10912.0
2022-10-31 11:40:00,182.21,182.61,182.21,182.6,22338.0,167.2678,167.635,167.2678,167.6258,22338.0
2022-10-31 11:45:00,182.57,182.62,182.42,182.62,22311.0,167.5983,167.6442,167.4606,167.6442,22311.0
2022-10-31 11:50:00,182.61,182.87,182.6,182.79,22250.0,167.635,167.8737,167.6258,167.8002,22250.0
2022-10-31 11:55:00,182.81,182.85,182.12,182.4,21473.0,167.8186,167.8553,167.1852,167.4422,21473.0
2022-10-31 12:00:00,182.44,182.79,182.3,182.78,38204.0,167.4789,167.8002,167.3504,167.791,38204.0
2022-10-31 12:05:00,182.78,182.84,182.51,182.53,19880.0,167.791,167.8461,167.5432,167.5615,19880.0
2022-10-31 12:10:00,182.54,182.8,182.54,182.77,23427.0,167.5707,167.8094,167.5707,167.7819,23427.0
2022-10-31 12:15:00,182.75,182.98,182.66,182.67,28059.0,167.7635,167.9746,167.6809,167.6901,28059.0
2022-10-31 12:20:00,182.61,182.76,182.55,182.69,23123.0,167.635,167.7727,167.5799,167.7084,23123.0
2022-10-31 12:25:00,182.68,182.7,182.47,182.47,12797.0,167.6992,167.7176,167.5065,167.5065,12797.0
2022-10-31 12:30:00,182.46,182.46,182.23,182.23,11530.0,167.4973,167.4973,167.2861,167.2861,11530.0
2022-10-31 12:35:00,182.25,182.34,182.17,182.22,5866.0,167.3045,167.3871,167.2311,167.277,5866.0
2022-10-31 12:40:00,182.23,182.24,181.95,182.06,14338.0,167.2861,167.2953,167.0291,167.1301,14338.0
2022-10-31 12:45:00,182.07,182.14,181.91,181.91,10909.0,167.1393,167.2035,166.9924,166.9924,10909.0
2022-10-31 12:50:00,181.9,182.01,181.77,181.8,13726.0,166.9832,167.0842,166.8639,166.8914,13726.0
2022-10-31 12:55:00,181.77,181.95,181.76,181.92,7182.0,166.8639,167.0291,166.8547,167.0016,7182.0
2022-10-31 13:00:00,181.93,181.95,181.68,181.7,7278.0,167.0107,167.0291,166.7812,166.7996,7278.0
2022-10-31 13:05:00,181.68,181.82,181.61,181.77,9785.0,166.7812,166.9098,166.717,166.8639,9785.0
2022-10-31 13:10:00,181.76,181.86,181.58,181.69,8854.0,166.8547,166.9465,166.6895,166.7904,8854.0
2022-10-31 13:15:00,181.67,181.69,181.54,181.64,9855.0,166.7721,166.7904,166.6527,166.7445,9855.0
2022-10-31 13:20:00,181.66,181.78,181.62,181.68,7859.0,166.7629,166.873,166.7262,166.7812,7859.0
2022-10-31 13:25:00,181.66,181.81,181.57,181.81,9877.0,166.7629,166.9006,166.6803,166.9006,9877.0
2022-10-31 13:30:00,181.81,181.83,181.66,181.68,13248.0,166.9006,166.9189,166.7629,166.7812,13248.0
2022-10-31 13:35:00,181.73,181.86,181.71,181.79,8742.0,166.8271,166.9465,166.8088,166.8822,8742.0
2022-10-31 13:40:00,181.77,181.77,181.52,181.58,18969.0,166.8639,166.8639,166.6344,166.6895,18969.0
2022-10-31 13:45:00,181.57,181.58,181.33,181.39,11379.0,166.6803,166.6895,166.46,166.515,11379.0
2022-10-31 13:50:00,181.41,181.52,181.31,181.41,14986.0,166.5334,166.6344,166.4416,166.5334,14986.0
2022-10-31 13:55:00,181.4,181.47,181.39,181.43,21730.0,166.5242,166.5885,166.515,166.5518,21730.0
2022-10-31 14:00:00,181.41,181.63,181.34,181.56,15487.0,166.5334,166.7354,166.4691,166.6711,15487.0
2022-10-31 14:05:00,181.56,181.56,181.43,181.43,20239.0,166.6711,166.6711,166.5518,166.5518,20239.0
2022-10-31 14:10:00,181.43,181.62,181.4,181.54,8888.0,166.5518,166.7262,166.5242,166.6527,8888.0
2022-10-31 14:15:00,181.53,181.59,181.41,181.59,14143.0,166.6436,166.6986,166.5334,166.6986,14143.0
2022-10-31 14:20:00,181.59,181.63,181.51,181.58,9287.0,166.6986,166.7354,166.6252,166.6895,9287.0
2022-10-31 14:25:00,181.55,181.67,181.5,181.5,17171.0,166.6619,166.7721,166.616,166.616,17171.0
2022-10-31 14:30:00,181.47,181.56,181.44,181.54,10703.0,166.5885,166.6711,166.5609,166.6527,10703.0
2022-10-31 14:35:00,181.5,181.74,181.47,181.68,16802.0,166.616,166.8363,166.5885,166.7812,16802.0
2022-10-31 14:40:00,181.69,181.86,181.66,181.84,10587.0,166.7904,166.9465,166.7629,166.9281,10587.0
2022-10-31 14:45:00,181.86,181.92,181.81,181.89,11851.0,166.9465,167.0016,166.9006,166.974,11851.0
2022-10-31 14:50:00,181.88,181.91,181.82,181.88,9383.0,166.9648,166.9924,166.9098,166.9648,9383.0
2022-10-31 14:55:00,181.87,181.95,181.51,181.64,11788.0,166.9557,167.0291,166.6252,166.7445,11788.0
2022-10-31 15:00:00,181.64,181.65,181.35,181.35,9420.0,166.7445,166.7537,166.4783,166.4783,9420.0
2022-10-31 15:05:00,181.32,181.43,181.22,181.24,11736.0,166.4508,166.5518,166.359,166.3773,11736.0
2022-10-31 15:10:00,181.27,181.54,181.25,181.52,14255.0,166.4049,166.6527,166.3865,166.6344,14255.0
2022-10-31 15:15:00,181.51,181.57,181.43,181.57,15808.0,166.6252,166.6803,166.5518,166.6803,15808.0
2022-10-31 15:20:00,181.57,181.79,181.52,181.75,23039.0,166.6803,166.8822,166.6344,166.8455,23039.0
2022-10-31 15:25:00,181.74,181.87,181.74,181.84,16974.0,166.8363,166.9557,166.8363,166.9281,16974.0
2022-10-31 15:30:00,181.85,182.08,181.8,182.07,23018.0,166.9373,167.1484,166.8914,167.1393,23018.0
2022-10-31 15:35:00,182.07,182.14,182.04,182.11,21733.0,167.1393,167.2035,167.1117,167.176,21733.0
2022-10-31 15:40:00,182.11,182.24,182.1,182.2,15299.0,167.176,167.2953,167.1668,167.2586,15299.0
2022-10-31 15:45:00,182.19,182.21,181.92,181.92,24245.0,167.2494,167.2678,167.0016,167.0016,24245.0
2022-10-31 15:50:00,181.88,181.88,181.14,181.41,118902.0,166.9648,166.9648,166.2855,166.5334,118902.0
2022-10-31 15:55:00,181.42,181.68,181.31,181.66,210794.0,166.5426,166.7812,166.4416,166.7629,210794.0
2022-11-01 09:30:00,180.94,182.2,180.94,182.04,108408.0,166.1019,167.2586,166.1019,167.1117,108408.0
2022-11-01 09:35:00,182.01,182.66,181.83,182.46,21849.0,167.0842,167.6809,166.9189,167.4973,21849.0
2022-11-01 09:40:00,182.54,182.82,181.95,182.06,33379.0,167.5707,167.8278,167.0291,167.1301,33379.0
2022-11-01 09:45:00,181.98,181.98,181.06,181.19,47166.0,167.0566,167.0566,166.2121,166.3314,47166.0
2022-11-01 09:50:00,181.26,181.49,180.98,180.98,31112.0,166.3957,166.6068,166.1387,166.1387,31112.0
2022-11-01 09:55:00,181.0,181.33,180.99,180.99,23027.0,166.157,166.46,166.1478,166.1478,23027.0
2022-11-01 10:00:00,180.96,181.09,180.4,180.46,37507.0,166.1203,166.2396,165.6062,165.6613,37507.0
2022-11-01 10:05:00,180.45,180.83,180.45,180.83,17900.0,165.6521,166.001,165.6521,166.001,17900.0
2022-11-01 10:10:00,180.79,181.14,180.78,180.86,23421.0,165.9642,166.2855,165.9551,166.0285,23421.0
2022-11-01 10:15:00,180.85,180.87,180.23,180.23,29062.0,166.0193,166.0377,165.4502,165.4502,29062.0
2022-11-01 10:20:00,180.19,180.53,180.05,180.5,22858.0,165.4134,165.7256,165.2849,165.698,22858.0
2022-11-01 10:25:00,180.48,180.83,180.47,180.7,18430.0,165.6797,166.001,165.6705,165.8816,18430.0
2022-11-01 10:30:00,180.67,181.21,180.64,181.1,20543.0,165.8541,166.3498,165.8265,166.2488,20543.0
2022-11-01 10:35:00,181.07,181.11,180.42,180.42,44246.0,166.2213,166.258,165.6246,165.6246,44246.0
2022-11-01 10:40:00,180.35,180.47,180.11,180.46,26193.0,165.5603,165.6705,165.34,165.6613,26193.0
2022-11-01 10:45:00,180.52,180.6,180.35,180.56,10362.0,165.7164,165.7898,165.5603,165.7531,10362.0
2022-11-01 10:50:00,180.5,180.66,180.49,180.63,16213.0,165.698,165.8449,165.6888,165.8174,16213.0
2022-11-01 10:55:00,180.67,180.67,180.11,180.19,20465.0,165.8541,165.8541,165.34,165.4134,20465.0
2022-11-01 11:00:00,180.21,180.27,179.97,180.02,21770.0,165.4318,165.4869,165.2115,165.2574,21770.0
2022-11-01 11:05:00,180.01,180.17,179.89,180.03,16247.0,165.2482,165.3951,165.138,165.2666,16247.0
2022-11-01 11:10:00,180.01,180.46,179.97,180.45,14534.0,165.2482,165.6613,165.2115,165.6521,14534.0
2022-11-01 11:15:00,180.45,180.66,180.41,180.49,24696.0,165.6521,165.8449,165.6154,165.6888,24696.0
2022-11-01 11:20:00,180.48,180.79,180.47,180.78,13769.0,165.6797,165.9642,165.6705,165.9551,13769.0
2022-11-01 11:25:00,180.77,180.79,180.56,180.76,15093.0,165.9459,165.9642,165.7531,165.9367,15093.0
2022-11-01 11:30:00,180.75,180.97,180.71,180.91,19645.0,165.9275,166.1295,165.8908,166.0744,19645.0
2022-11-01 11:35:00,180.91,181.07,180.5,180.62,16654.0,166.0744,166.2213,165.698,165.8082,16654.0
2022-11-01 11:40:00,180.65,180.87,180.58,180.87,18116.0,165.8357,166.0377,165.7715,166.0377,18116.0
2022-11-01 11:45:00,180.88,181.01,180.81,180.91,29234.0,166.0469,166.1662,165.9826,166.0744,29234.0
2022-11-01 11:50:00,180.91,181.04,180.84,181.02,12990.0,166.0744,166.1937,166.0101,166.1754,12990.0
2022-11-01 11:55:00,181.03,181.07,180.8,181.02,12500.0,166.1846,166.2213,165.9734,166.1754,12500.0
2022-11-01 12:00:00,181.02,181.13,180.95,181.13,17569.0,166.1754,166.2764,166.1111,166.2764,17569.0
2022-11-01 12:05:00,181.14,181.56,181.13,181.4,30862.0,166.2855,166.6711,166.2764,166.5242,30862.0
2022-11-01 12:10:00,181.38,181.44,181.09,181.1,10050.0,166.5059,166.5609,166.2396,166.2488,10050.0
2022-11-01 12:15:00,181.11,181.21,181.04,181.12,7924.0,166.258,166.3498,166.1937,166.2672,7924.0
2022-11-01 12:20:00,181.12,181.16,180.6,180.67,29477.0,166.2672,166.3039,165.7898,165.8541,29477.0
2022-11-01 12:25:00,180.68,180.81,180.39,180.46,37726.0,165.8633,165.9826,165.597,165.6613,37726.0
2022-11-01 12:30:00,180.48,180.79,180.48,180.78,11485.0,165.6797,165.9642,165.6797,165.9551,11485.0
2022-11-01 12:35:00,180.82,181.04,180.65,181.01,13650.0,165.9918,166.1937,165.8357,166.1662,13650.0
2022-11-01 12:40:00,181.03,181.21,180.98,181.16,9632.0,166.1846,166.3498,166.1387,166.3039,9632.0
2022-11-01 12:45:00,181.14,181.19,181.02,181.05,6383.0,166.2855,166.3314,166.1754,166.2029,6383.0
2022-11-01 12:50:00,181.09,181.09,180.84,180.95,12261.0,166.2396,166.2396,166.0101,166.1111,12261.0
2022-11-01 12:55:00,180.94,181.06,180.83,181.04,9623.0,166.1019,166.2121,166.001,166.1937,9623.0
2022-11-01 13:00:00,181.03,181.03,180.67,180.73,13770.0,166.1846,166.1846,165.8541,165.9092,13770.0
2022-11-01 13:05:00,180.73,180.86,180.57,180.57,6380.0,165.9092,166.0285,165.7623,165.7623,6380.0
2022-11-01 13:10:00,180.61,180.92,180.55,180.83,16284.0,165.799,166.0836,165.7439,166.001,16284.0
2022-11-01 13:15:00,180.84,180.84,180.6,180.67,8740.0,166.0101,166.0101,165.7898,165.8541,8740.0
2022-11-01 13:20:00,180.66,180.79,180.58,180.59,8226.0,165.8449,165.9642,165.7715,165.7806,8226.0
2022-11-01 13:25:00,180.5,180.59,180.49,180.54,7551.0,165.698,165.7806,165.6888,165.7347,7551.0
2022-11-01 13:30:00,180.51,180.57,180.33,180.37,10487.0,165.7072,165.7623,165.542,165.5787,10487.0
2022-11-01 13:35:00,180.39,180.43,180.28,180.36,13413.0,165.597,165.6338,165.4961,165.5695,13413.0
2022-11-01 13:40:00,180.37,180.52,180.37,180.48,7031.0,165.5787,165.7164,165.5787,165.6797,7031.0
2022-11-01 13:45:00,180.47,180.64,180.42,180.49,22644.0,165.6705,165.8265,165.6246,165.6888,22644.0
2022-11-01 13:50:00,180.52,180.7,180.52,180.62,13487.0,165.7164,165.8816,165.7164,165.8082,13487.0
2022-11-01 13:55:00,180.62,180.64,180.49,180.62,5673.0,165.8082,165.8265,165.6888,165.8082,5673.0
2022-11-01 14:00:00,180.62,180.64,180.48,180.6,17888.0,165.8082,165.8265,165.6797,165.7898,17888.0
2022-11-01 14:05:00,180.59,180.65,180.44,180.52,8371.0,165.7806,165.8357,165.6429,165.7164,8371.0
2022-11-01 14:10:00,180.5,180.57,180.37,180.42,11554.0,165.698,165.7623,165.5787,165.6246,11554.0
2022-11-01 14:15:00,180.43,180.48,180.36,180.45,10736.0,165.6338,165.6797,165.5695,165.6521,10736.0
2022-11-01 14:20:00,180.41,180.53,180.35,180.44,9108.0,165.6154,165.7256,165.5603,165.6429,9108.0
2022-11-01 14:25:00,180.4,180.62,180.38,180.62,7826.0,165.6062,165.8082,165.5879,165.8082,7826.0
2022-11-01 14:30:00,180.62,180.7,180.52,180.54,8337.0,165.8082,165.8816,165.7164,165.7347,8337.0
2022-11-01 14:35:00,180.53,180.64,180.43,180.46,10578.0,165.7256,165.8265,165.6338,165.6613,10578.0
2022-11-01 14:40:00,180.46,180.5,180.35,180.47,7271.0,165.6613,165.698,165.5603,165.6705,7271.0
2022-11-01 14:45:00,180.47,180.48,180.19,180.22,11453.0,165.6705,165.6797,165.4134,165.441,11453.0
2022-11-01 14:50:00,180.17,180.4,180.17,180.34,14260.0,165.3951,165.6062,165.3951,165.5511,14260.0
2022-11-01 14:55:00,180.36,180.64,180.36,180.57,29833.0,165.5695,165.8265,165.5695,165.7623,29833.0
2022-11-01 15:00:00,180.54,180.66,180.51,180.6,11147.0,165.7347,165.8449,165.7072,165.7898,11147.0
2022-11-01 15:05:00,180.6,180.8,180.54,180.8,17965.0,165.7898,165.9734,165.7347,165.9734,17965.0
2022-11-01 15:10:00,180.8,180.81,180.5,180.5,14717.0,165.9734,165.9826,165.698,165.698,14717.0
2022-11-01 15:15:00,180.49,180.6,180.4,180.58,21018.0,165.6888,165.7898,165.6062,165.7715,21018.0
2022-11-01 15:20:00,180.57,180.63,180.53,180.53,17809.0,165.7623,165.8174,165.7256,165.7256,17809.0
2022-11-01 15:25:00,180.51,180.52,180.35,180.36,23346.0,165.7072,165.7164,165.5603,165.5695,23346.0
2022-11-01 15:30:00,180.38,180.49,180.3,180.43,21765.0,165.5879,165.6888,165.5144,165.6338,21765.0
2022-11-01 15:35:00,180.43,180.74,180.43,180.66,22846.0,165.6338,165.9183,165.6338,165.8449,22846.0
2022-11-01 15:40:00,180.67,180.79,180.61,180.72,22412.0,165.8541,165.9642,165.799,165.9,22412.0
2022-11-01 15:45:00,180.71,180.92,180.65,180.92,38900.0,165.8908,166.0836,165.8357,166.0836,38900.0
2022-11-01 15:50:00,180.93,181.08,180.78,180.89,59027.0,166.0928,166.2305,165.9551,166.056,59027.0
2022-11-01 15:55:00,180.88,180.96,180.74,180.75,147912.0,166.0469,166.1203,165.9183,165.9275,147912.0
2022-11-02 09:30:00,180.78,180.97,180.05,180.57,72810.0,165.9551,166.1295,165.2849,165.7623,72810.0
2022-11-02 09:35:00,180.51,180.67,180.35,180.5,15219.0,165.7072,165.8541,165.5603,165.698,15219.0
2022-11-02 09:40:00,180.49,180.49,179.92,180.2,12165.0,165.6888,165.6888,165.1656,165.4226,12165.0
2022-11-02 09:45:00,180.25,180.36,180.15,180.19,19949.0,165.4685,165.5695,165.3767,165.4134,19949.0
2022-11-02 09:50:00,180.22,180.25,179.71,179.87,24558.0,165.441,165.4685,164.9728,165.1197,24558.0
2022-11-02 09:55:00,179.89,180.14,179.82,180.06,13188.0,165.138,165.3675,165.0738,165.2941,13188.0
2022-11-02 10:00:00,180.08,180.13,179.9,180.02,10553.0,165.3125,165.3584,165.1472,165.2574,10553.0
2022-11-02 10:05:00,180.0,180.38,180.0,180.29,12070.0,165.239,165.5879,165.239,165.5052,12070.0
2022-11-02 10:10:00,180.3,180.47,180.25,180.43,12481.0,165.5144,165.6705,165.4685,165.6338,12481.0
2022-11-02 10:15:00,180.41,180.44,180.13,180.15,13971.0,165.6154,165.6429,165.3584,165.3767,13971.0
2022-11-02 10:20:00,180.12,180.13,179.97,180.01,10308.0,165.3492,165.3584,165.2115,165.2482,10308.0
2022-11-02 10:25:00,180.09,180.2,179.98,180.2,15563.0,165.3216,165.4226,165.2207,165.4226,15563.0
2022-11-02 10:30:00,180.21,180.24,179.95,180.01,17449.0,165.4318,165.4593,165.1931,165.2482,17449.0
2022-11-02 10:35:00,180.01,180.04,179.81,179.94,16650.0,165.2482,165.2757,165.0646,165.1839,16650.0
2022-11-02 10:40:00,179.97,180.18,179.95,180.06,12626.0,165.2115,165.4043,165.1931,165.2941,12626.0
2022-11-02 10:45:00,180.05,180.05,179.77,179.99,13846.0,165.2849,165.2849,165.0279,165.2298,13846.0
2022-11-02 10:50:00,180.01,180.21,179.88,180.21,34150.0,165.2482,165.4318,165.1289,165.4318,34150.0
2022-11-02 10:55:00,180.14,180.24,180.04,180.05,11098.0,165.3675,165.4593,165.2757,165.2849,11098.0
2022-11-02 11:00:00,180.06,180.22,180.0,180.05,19770.0,165.2941,165.441,165.239,165.2849,19770.0
2022-11-02 11:05:00,180.06,180.38,180.06,180.33,9741.0,165.2941,165.5879,165.2941,165.542,9741.0
2022-11-02 11:10:00,180.34,180.47,180.29,180.47,13252.0,165.5511,165.6705,165.5052,165.6705,13252.0
2022-11-02 11:15:00,180.47,180.5,180.35,180.35,15307.0,165.6705,165.698,165.5603,165.5603,15307.0
2022-11-02 11:20:00,180.38,180.45,180.24,180.33,15903.0,165.5879,165.6521,165.4593,165.542,15903.0
2022-11-02 11:25:00,180.33,180.43,180.3,180.39,10222.0,165.542,165.6338,165.5144,165.597,10222.0
2022-11-02 11:30:00,180.43,180.5,180.31,180.37,10040.0,165.6338,165.698,165.5236,165.5787,10040.0
2022-11-02 11:35:00,180.38,180.5,180.28,180.39,10634.0,165.5879,165.698,165.4961,165.597,10634.0
2022-11-02 11:40:00,180.38,180.44,180.25,180.4,13503.0,165.5879,165.6429,165.4685,165.6062,13503.0
2022-11-02 11:45:00,180.39,180.6,180.37,180.59,17169.0,165.597,165.7898,165.5787,165.7806,17169.0
2022-11-02 11:50:00,180.6,180.66,180.5,180.64,30512.0,165.7898,165.8449,165.698,165.8265,30512.0
2022-11-02 11:55:00,180.66,180.7,180.57,180.63,11196.0,165.8449,165.8816,165.7623,165.8174,11196.0
2022-11-02 12:00:00,180.64,180.66,180.58,180.63,7961.0,165.8265,165.8449,165.7715,165.8174,7961.0
2022-11-02 12:05:00,180.63,180.77,180.63,180.7,8730.0,165.8174,165.9459,165.8174,165.8816,8730.0
2022-11-02 12:10:00,180.66,180.75,180.55,180.68,9649.0,165.8449,165.9275,165.7439,165.8633,9649.0
2022-11-02 12:15:00,180.66,180.72,180.63,180.72,10718.0,165.8449,165.9,165.8174,165.9,10718.0
2022-11-02 12:20:00,180.72,181.05,180.72,181.0,27639.0,165.9,166.2029,165.9,166.157,27639.0
2022-11-02 12:25:00,181.0,181.01,180.77,180.91,20519.0,166.157,166.1662,165.9459,166.0744,20519.0
2022-11-02 12:30:00,180.86,181.09,180.82,180.98,14541.0,166.0285,166.2396,165.9918,166.1387,14541.0
2022-11-02 12:35:00,181.0,181.21,180.93,181.16,15861.0,166.157,166.3498,166.0928,166.3039,15861.0
2022-11-02 12:40:00,181.12,181.14,180.88,180.98,19578.0,166.2672,166.2855,166.0469,166.1387,19578.0
2022-11-02 12:45:00,180.98,181.09,180.98,181.09,23434.0,166.1387,166.2396,166.1387,166.2396,23434.0
2022-11-02 12:50:00,181.1,181.31,181.08,181.3,12205.0,166.2488,166.4416,166.2305,166.4324,12205.0
2022-11-02 12:55:00,181.32,181.43,181.27,181.39,12054.0,166.4508,166.5518,166.4049,166.515,12054.0
2022-11-02 13:00:00,181.39,181.47,181.36,181.37,13587.0,166.515,166.5885,166.4875,166.4967,13587.0
2022-11-02 13:05:00,181.37,181.4,181.22,181.23,8835.0,166.4967,166.5242,166.359,166.3682,8835.0
2022-11-02 13:10:00,181.24,181.28,181.17,181.2,7668.0,166.3773,166.4141,166.3131,166.3406,7668.0
2022-11-02 13:15:00,181.15,181.15,181.01,181.01,10588.0,166.2947,166.2947,166.1662,166.1662,10588.0
2022-11-02 13:20:00,181.02,181.08,180.99,181.03,12495.0,166.1754,166.2305,166.1478,166.1846,12495.0
2022-11-02 13:25:00,181.04,181.06,180.9,181.0,12093.0,166.1937,166.2121,166.0652,166.157,12093.0
2022-11-02 13:30:00,181.0,181.03,180.9,180.9,12662.0,166.157,166.1846,166.0652,166.0652,12662.0
2022-11-02 13:35:00,180.9,181.15,180.87,181.13,22337.0,166.0652,166.2947,166.0377,166.2764,22337.0
2022-11-02 13:40:00,181.11,181.36,181.11,181.27,20272.0,166.258,166.4875,166.258,166.4049,20272.0
2022-11-02 13:45:00,181.28,181.6,181.23,181.58,12979.0,166.4141,166.7078,166.3682,166.6895,12979.0
2022-11-02 13:50:00,181.58,181.68,181.51,181.63,14719.0,166.6895,166.7812,166.6252,166.7354,14719.0
2022-11-02 13:55:00,181.63,181.69,181.43,181.48,18130.0,166.7354,166.7904,166.5518,166.5977,18130.0
2022-11-02 14:00:00,181.57,183.58,180.83,182.81,109255.0,166.6803,168.5254,166.001,167.8186,109255.0
2022-11-02 14:05:00,182.84,183.21,182.54,182.68,54111.0,167.8461,168.1858,167.5707,167.6992,54111.0
2022-11-02 14:10:00,182.77,182.81,182.4,182.67,26029.0,167.7819,167.8186,167.4422,167.6901,26029.0
2022-11-02 14:15:00,182.66,182.79,182.14,182.55,25659.0,167.6809,167.8002,167.2035,167.5799,25659.0
2022-11-02 14:20:00,182.53,182.73,182.4,182.61,29692.0,167.5615,167.7451,167.4422,167.635,29692.0
2022-11-02 14:25:00,182.62,182.89,182.47,182.81,24570.0,167.6442,167.892,167.5065,167.8186,24570.0
2022-11-02 14:30:00,182.86,183.02,182.14,182.59,43076.0,167.8645,168.0114,167.2035,167.6166,43076.0
2022-11-02 14:35:00,182.5,183.11,180.48,181.47,96748.0,167.534,168.094,165.6797,166.5885,96748.0
2022-11-02 14:40:00,181.4,182.49,181.14,181.74,47386.0,166.5242,167.5248,166.2855,166.8363,47386.0
2022-11-02 14:45:00,181.68,181.93,180.99,181.11,40667.0,166.7812,167.0107,166.1478,166.258,40667.0
2022-11-02 14:50:00,181.14,181.22,179.28,179.74,67848.0,166.2855,166.359,164.5781,165.0003,67848.0
2022-11-02 14:55:00,179.95,180.29,179.73,180.12,60423.0,165.1931,165.5052,164.9912,165.3492,60423.0
2022-11-02 15:00:00,180.07,180.45,179.9,180.1,34780.0,165.3033,165.6521,165.1472,165.3308,34780.0
2022-11-02 15:05:00,180.1,180.85,179.95,180.76,37419.0,165.3308,166.0193,165.1931,165.9367,37419.0
2022-11-02 15:10:00,180.68,180.76,180.02,180.03,23815.0,165.8633,165.9367,165.2574,165.2666,23815.0
2022-11-02 15:15:00,180.02,180.06,179.53,179.7,37244.0,165.2574,165.2941,164.8076,164.9636,37244.0
2022-11-02 15:20:00,179.66,179.67,179.33,179.34,31123.0,164.9269,164.9361,164.624,164.6331,31123.0
2022-11-02 15:25:00,179.34,179.4,178.64,179.03,44785.0,164.6331,164.6882,163.9905,164.3486,44785.0
2022-11-02 15:30:00,178.99,179.07,178.71,178.96,40957.0,164.3118,164.3853,164.0548,164.2843,40957.0
2022-11-02 15:35:00,178.93,179.32,178.83,179.31,40416.0,164.2568,164.6148,164.165,164.6056,40416.0
2022-11-02 15:40:00,179.24,179.24,178.91,179.01,35630.0,164.5413,164.5413,164.2384,164.3302,35630.0
2022-11-02 15:45:00,178.96,178.99,178.64,178.95,46978.0,164.2843,164.3118,163.9905,164.2751,46978.0
2022-11-02 15:50:00,178.93,178.93,178.22,178.42,90136.0,164.2568,164.2568,163.605,163.7886,90136.0
2022-11-02 15:55:00,178.42,178.62,178.17,178.18,293137.0,163.7886,163.9722,163.5591,163.5683,293137.0
2022-11-03 09:30:00,176.77,177.01,176.53,176.82,110133.0,162.2739,162.4942,162.0536,162.3198,110133.0
2022-11-03 09:35:00,176.85,177.0,176.58,177.0,16442.0,162.3473,162.485,162.0995,162.485,16442.0
2022-11-03 09:40:00,177.06,177.53,176.96,177.24,13493.0,162.5401,162.9716,162.4483,162.7054,13493.0
2022-11-03 09:45:00,177.18,177.4,177.0,177.15,29702.0,162.6503,162.8522,162.485,162.6227,29702.0
2022-11-03 09:50:00,177.13,177.13,176.77,176.98,18830.0,162.6044,162.6044,162.2739,162.4667,18830.0
2022-11-03 09:55:00,176.94,177.15,176.82,177.14,33846.0,162.43,162.6227,162.3198,162.6136,33846.0
2022-11-03 10:00:00,177.15,177.74,176.87,177.71,25505.0,162.6227,163.1644,162.3657,163.1368,25505.0
2022-11-03 10:05:00,177.75,178.09,177.62,177.72,13648.0,163.1735,163.4856,163.0542,163.146,13648.0
2022-11-03 10:10:00,177.71,178.02,177.49,178.01,22051.0,163.1368,163.4214,162.9349,163.4122,22051.0
2022-11-03 10:15:00,178.02,178.25,177.86,178.24,24951.0,163.4214,163.6325,163.2745,163.6233,24951.0
2022-11-03 10:20:00,178.24,178.53,178.17,178.49,28756.0,163.6233,163.8896,163.5591,163.8528,28756.0
2022-11-03 10:25:00,178.5,178.66,178.17,178.22,44263.0,163.862,164.0089,163.5591,163.605,44263.0
2022-11-03 10:30:00,178.12,178.21,177.48,177.56,35038.0,163.5132,163.5958,162.9257,162.9991,35038.0
2022-11-03 10:35:00,177.6,177.75,177.49,177.55,16345.0,163.0358,163.1735,162.9349,162.9899,16345.0
2022-11-03 10:40:00,177.54,177.8,177.53,177.7,22104.0,162.9808,163.2194,162.9716,163.1276,22104.0
2022-11-03 10:45:00,177.7,178.07,177.7,177.93,30417.0,163.1276,163.4673,163.1276,163.3388,30417.0
2022-11-03 10:50:00,177.91,178.12,177.61,177.64,32727.0,163.3204,163.5132,163.045,163.0726,32727.0
2022-11-03 10:55:00,177.59,177.74,177.47,177.63,33505.0,163.0267,163.1644,162.9165,163.0634,33505.0
2022-11-03 11:00:00,177.65,177.91,177.61,177.71,28280.0,163.0817,163.3204,163.045,163.1368,28280.0
2022-11-03 11:05:00,177.7,177.81,177.37,177.41,23499.0,163.1276,163.2286,162.8247,162.8614,23499.0
2022-11-03 11:10:00,177.43,177.58,177.39,177.54,23874.0,162.8798,163.0175,162.8431,162.9808,23874.0
2022-11-03 11:15:00,177.53,177.6,177.33,177.51,15739.0,162.9716,163.0358,162.788,162.9532,15739.0
2022-11-03 11:20:00,177.55,177.72,177.45,177.51,17194.0,162.9899,163.146,162.8981,162.9532,17194.0
2022-11-03 11:25:00,177.41,177.6,177.29,177.37,9712.0,162.8614,163.0358,162.7513,162.8247,9712.0
2022-11-03 11:30:00,177.31,177.38,177.05,177.09,14082.0,162.7696,162.8339,162.5309,162.5677,14082.0
2022-11-03 11:35:00,177.11,177.64,177.1,177.62,11407.0,162.586,163.0726,162.5768,163.0542,11407.0
2022-11-03 11:40:00,177.59,177.68,177.46,177.5,7634.0,163.0267,163.1093,162.9073,162.944,7634.0
2022-11-03 11:45:00,177.5,177.69,177.49,177.62,18180.0,162.944,163.1185,162.9349,163.0542,18180.0
2022-11-03 11:50:00,177.61,177.72,177.38,177.54,13823.0,163.045,163.146,162.8339,162.9808,13823.0
2022-11-03 11:55:00,177.52,177.6,177.37,177.54,13397.0,162.9624,163.0358,162.8247,162.9808,13397.0
2022-11-03 12:00:00,177.55,177.75,177.54,177.75,10484.0,162.9899,163.1735,162.9808,163.1735,10484.0
2022-11-03 12:05:00,177.74,177.81,177.6,177.64,11039.0,163.1644,163.2286,163.0358,163.0726,11039.0
2022-11-03 12:10:00,177.69,177.95,177.69,177.95,12768.0,163.1185,163.3571,163.1185,163.3571,12768.0
2022-11-03 12:15:00,177.94,178.12,177.9,178.08,8715.0,163.348,163.5132,163.3112,163.4765,8715.0
2022-11-03 12:20:00,178.06,178.13,177.94,177.97,8757.0,163.4581,163.5224,163.348,163.3755,8757.0
2022-11-03 12:25:00,177.96,178.06,177.89,177.91,13661.0,163.3663,163.4581,163.3021,163.3204,13661.0
2022-11-03 12:30:00,177.88,178.09,177.84,178.03,14182.0,163.2929,163.4856,163.2562,163.4306,14182.0
2022-11-03 12:35:00,178.01,178.01,177.8,177.81,17033.0,163.4122,163.4122,163.2194,163.2286,17033.0
2022-11-03 12:40:00,177.82,177.99,177.71,177.99,15174.0,163.2378,163.3938,163.1368,163.3938,15174.0
2022-11-03 12:45:00,177.95,177.99,177.87,177.94,5056.0,163.3571,163.3938,163.2837,163.348,5056.0
2022-11-03 12:50:00,177.97,178.39,177.97,178.38,14543.0,163.3755,163.761,163.3755,163.7519,14543.0
2022-11-03 12:55:00,178.36,178.36,178.15,178.15,10135.0,163.7335,163.7335,163.5407,163.5407,10135.0
2022-11-03 13:00:00,178.11,178.18,177.95,177.98,8163.0,163.504,163.5683,163.3571,163.3847,8163.0
2022-11-03 13:05:00,178.0,178.04,177.88,178.0,10487.0,163.403,163.4397,163.2929,163.403,10487.0
2022-11-03 13:10:00,177.96,178.04,177.87,178.04,10771.0,163.3663,163.4397,163.2837,163.4397,10771.0
2022-11-03 13:15:00,178.04,178.23,178.03,178.07,18573.0,163.4397,163.6142,163.4306,163.4673,18573.0
2022-11-03 13:20:00,178.08,178.11,177.93,177.93,5102.0,163.4765,163.504,163.3388,163.3388,5102.0
2022-11-03 13:25:00,177.95,177.97,177.82,177.97,5739.0,163.3571,163.3755,163.2378,163.3755,5739.0
2022-11-03 13:30:00,177.98,178.08,177.97,178.07,4468.0,163.3847,163.4765,163.3755,163.4673,4468.0
2022-11-03 13:35:00,178.05,178.13,178.02,178.07,6577.0,163.4489,163.5224,163.4214,163.4673,6577.0
2022-11-03 13:40:00,178.09,178.12,177.95,177.95,7546.0,163.4856,163.5132,163.3571,163.3571,7546.0
2022-11-03 13:45:00,177.97,177.97,177.89,177.9,6000.0,163.3755,163.3755,163.3021,163.3112,6000.0
2022-11-03 13:50:00,177.9,177.93,177.79,177.93,9052.0,163.3112,163.3388,163.2103,163.3388,9052.0
2022-11-03 13:55:00,177.96,178.0,177.88,177.94,18358.0,163.3663,163.403,163.2929,163.348,18358.0
2022-11-03 14:00:00,177.93,178.02,177.77,177.8,12662.0,163.3388,163.4214,163.1919,163.2194,12662.0
2022-11-03 14:05:00,177.78,177.95,177.78,177.8,10430.0,163.2011,163.3571,163.2011,163.2194,10430.0
2022-11-03 14:10:00,177.8,177.91,177.75,177.91,17310.0,163.2194,163.3204,163.1735,163.3204,17310.0
2022-11-03 14:15:00,177.9,178.09,177.88,178.09,10169.0,163.3112,163.4856,163.2929,163.4856,10169.0
2022-11-03 14:20:00,178.08,178.45,178.07,178.43,9436.0,163.4765,163.8161,163.4673,163.7978,9436.0
2022-11-03 14:25:00,178.4,178.57,178.37,178.45,11927.0,163.7702,163.9263,163.7427,163.8161,11927.0
2022-11-03 14:30:00,178.46,178.59,178.38,178.38,15223.0,163.8253,163.9446,163.7519,163.7519,15223.0
2022-11-03 14:35:00,178.39,178.49,178.35,178.4,12131.0,163.761,163.8528,163.7243,163.7702,12131.0
2022-11-03 14:40:00,178.41,178.46,178.26,178.27,13099.0,163.7794,163.8253,163.6417,163.6509,13099.0
2022-11-03 14:45:00,178.28,178.75,178.27,178.75,28207.0,163.6601,164.0915,163.6509,164.0915,28207.0
2022-11-03 14:50:00,178.73,178.87,178.7,178.81,28616.0,164.0732,164.2017,164.0456,164.1466,28616.0
2022-11-03 14:55:00,178.81,178.86,178.69,178.72,21152.0,164.1466,164.1925,164.0364,164.064,21152.0
2022-11-03 15:00:00,178.74,178.91,178.68,178.75,16014.0,164.0823,164.2384,164.0273,164.0915,16014.0
2022-11-03 15:05:00,178.76,178.76,178.47,178.5,22328.0,164.1007,164.1007,163.8345,163.862,22328.0
2022-11-03 15:10:00,178.5,178.56,178.35,178.39,14535.0,163.862,163.9171,163.7243,163.761,14535.0
2022-11-03 15:15:00,178.37,178.54,178.37,178.42,13472.0,163.7427,163.8987,163.7427,163.7886,13472.0
2022-11-03 15:20:00,178.43,178.66,178.43,178.65,17824.0,163.7978,164.0089,163.7978,163.9997,17824.0
2022-11-03 15:25:00,178.65,178.7,178.55,178.59,17291.0,163.9997,164.0456,163.9079,163.9446,17291.0
2022-11-03 15:30:00,178.59,178.72,178.49,178.72,19661.0,163.9446,164.064,163.8528,164.064,19661.0
2022-11-03 15:35:00,178.7,178.74,178.4,178.56,26767.0,164.0456,164.0823,163.7702,163.9171,26767.0
2022-11-03 15:40:00,178.57,178.73,178.46,178.55,28949.0,163.9263,164.0732,163.8253,163.9079,28949.0
2022-11-03 15:45:00,178.53,178.53,178.3,178.31,48681.0,163.8896,163.8896,163.6784,163.6876,48681.0
2022-11-03 15:50:00,178.34,178.34,177.9,178.03,61895.0,163.7151,163.7151,163.3112,163.4306,61895.0
2022-11-03 15:55:00,178.02,178.04,177.67,177.78,307670.0,163.4214,163.4397,163.1001,163.2011,307670.0
2022-11-04 09:30:00,178.26,179.21,177.92,178.82,117490.0,163.6417,164.5138,163.3296,164.1558,117490.0
2022-11-04 09:35:00,178.82,178.87,178.26,178.5,24492.0,164.1558,164.2017,163.6417,163.862,24492.0
2022-11-04 09:40:00,178.35,178.41,177.78,177.91,22845.0,163.7243,163.7794,163.2011,163.3204,22845.0
2022-11-04 09:45:00,177.89,178.41,177.77,177.82,31333.0,163.3021,163.7794,163.1919,163.2378,31333.0
2022-11-04 09:50:00,177.79,178.07,177.78,178.01,25114.0,163.2103,163.4673,163.2011,163.4122,25114.0
2022-11-04 09:55:00,178.09,178.49,177.89,178.49,25547.0,163.4856,163.8528,163.3021,163.8528,25547.0
2022-11-04 10:00:00,178.5,178.71,178.19,178.64,22399.0,163.862,164.0548,163.5774,163.9905,22399.0
2022-11-04 10:05:00,178.64,179.1,178.61,178.98,24868.0,163.9905,164.4128,163.963,164.3027,24868.0
2022-11-04 10:10:00,179.0,179.51,178.9,179.45,19644.0,164.321,164.7892,164.2292,164.7341,19644.0
2022-11-04 10:15:00,179.37,179.45,178.55,178.55,28005.0,164.6607,164.7341,163.9079,163.9079,28005.0
2022-11-04 10:20:00,178.61,178.91,178.38,178.85,22909.0,163.963,164.2384,163.7519,164.1833,22909.0
2022-11-04 10:25:00,178.88,179.27,178.88,179.12,12021.0,164.2109,164.5689,164.2109,164.4312,12021.0
2022-11-04 10:30:00,179.1,179.17,178.88,178.96,15787.0,164.4128,164.4771,164.2109,164.2843,15787.0
2022-11-04 10:35:00,179.0,179.25,178.92,179.21,18866.0,164.321,164.5505,164.2476,164.5138,18866.0
2022-11-04 10:40:00,179.24,179.5,179.23,179.38,20586.0,164.5413,164.78,164.5322,164.6699,20586.0
2022-11-04 10:45:00,179.37,179.48,179.15,179.23,12359.0,164.6607,164.7617,164.4587,164.5322,12359.0
2022-11-04 10:50:00,179.25,179.35,178.87,179.1,15555.0,164.5505,164.6423,164.2017,164.4128,15555.0
2022-11-04 10:55:00,179.09,179.27,179.04,179.11,21464.0,164.4036,164.5689,164.3577,164.422,21464.0
2022-11-04 11:00:00,179.15,179.77,179.15,179.71,26842.0,164.4587,165.0279,164.4587,164.9728,26842.0
2022-11-04 11:05:00,179.74,179.79,179.42,179.56,18976.0,165.0003,165.0462,164.7066,164.8351,18976.0
2022-11-04 11:10:00,179.57,179.6,179.34,179.48,22364.0,164.8443,164.8718,164.6331,164.7617,22364.0
2022-11-04 11:15:00,179.5,179.57,179.3,179.39,25296.0,164.78,164.8443,164.5964,164.679,25296.0
2022-11-04 11:20:00,179.42,179.73,179.38,179.6,20767.0,164.7066,164.9912,164.6699,164.8718,20767.0
2022-11-04 11:25:00,179.57,179.58,178.79,178.79,19433.0,164.8443,164.8535,164.1282,164.1282,19433.0
2022-11-04 11:30:00,178.84,179.0,178.64,178.65,13154.0,164.1741,164.321,163.9905,163.9997,13154.0
2022-11-04 11:35:00,178.67,178.73,178.06,178.13,23372.0,164.0181,164.0732,163.4581,163.5224,23372.0
2022-11-04 11:40:00,178.15,178.15,177.72,177.76,9837.0,163.5407,163.5407,163.146,163.1827,9837.0
2022-11-04 11:45:00,177.75,177.77,177.59,177.6,15427.0,163.1735,163.1919,163.0267,163.0358,15427.0
2022-11-04 11:50:00,177.59,177.59,177.06,177.27,22854.0,163.0267,163.0267,162.5401,162.7329,22854.0
2022-11-04 11:55:00,177.27,177.53,177.27,177.36,39098.0,162.7329,162.9716,162.7329,162.8155,39098.0
2022-11-04 12:00:00,177.37,177.54,176.98,177.16,35161.0,162.8247,162.9808,162.4667,162.6319,35161.0
2022-11-04 12:05:00,177.11,177.68,177.11,177.67,16416.0,162.586,163.1093,162.586,163.1001,16416.0
2022-11-04 12:10:00,177.64,177.76,177.47,177.76,8725.0,163.0726,163.1827,162.9165,163.1827,8725.0
2022-11-04 12:15:00,177.7,177.95,177.61,177.81,14969.0,163.1276,163.3571,163.045,163.2286,14969.0
2022-11-04 12:20:00,177.8,177.85,177.31,177.37,15421.0,163.2194,163.2653,162.7696,162.8247,15421.0
2022-11-04 12:25:00,177.32,177.81,177.31,177.75,20087.0,162.7788,163.2286,162.7696,163.1735,20087.0
2022-11-04 12:30:00,177.75,177.75,177.42,177.59,18760.0,163.1735,163.1735,162.8706,163.0267,18760.0
2022-11-04 12:35:00,177.61,177.63,177.17,177.17,11588.0,163.045,163.0634,162.6411,162.6411,11588.0
2022-11-04 12:40:00,177.14,177.36,177.01,177.31,18244.0,162.6136,162.8155,162.4942,162.7696,18244.0
2022-11-04 12:45:00,177.32,177.45,177.15,177.33,11407.0,162.7788,162.8981,162.6227,162.788,11407.0
2022-11-04 12:50:00,177.32,177.61,177.32,177.42,12752.0,162.7788,163.045,162.7788,162.8706,12752.0
2022-11-04 12:55:00,177.5,177.58,177.28,177.36,10507.0,162.944,163.0175,162.7421,162.8155,10507.0
2022-11-04 13:00:00,177.28,177.36,177.02,177.27,14928.0,162.7421,162.8155,162.5034,162.7329,14928.0
2022-11-04 13:05:00,177.28,177.38,176.63,176.65,24402.0,162.7421,162.8339,162.1454,162.1637,24402.0
2022-11-04 13:10:00,176.74,177.4,176.67,177.4,15635.0,162.2464,162.8522,162.1821,162.8522,15635.0
2022-11-04 13:15:00,177.4,177.47,177.19,177.2,6844.0,162.8522,162.9165,162.6595,162.6686,6844.0
2022-11-04 13:20:00,177.22,177.25,176.97,177.15,18925.0,162.687,162.7145,162.4575,162.6227,18925.0
2022-11-04 13:25:00,177.1,177.19,176.85,176.94,14031.0,162.5768,162.6595,162.3473,162.43,14031.0
2022-11-04 13:30:00,176.91,177.09,176.76,176.82,12388.0,162.4024,162.5677,162.2647,162.3198,12388.0
2022-11-04 13:35:00,176.79,176.94,176.74,176.75,9369.0,162.2923,162.43,162.2464,162.2555,9369.0
2022-11-04 13:40:00,176.72,176.75,176.53,176.63,6071.0,162.228,162.2555,162.0536,162.1454,6071.0
2022-11-04 13:45:00,176.6,176.88,176.55,176.81,11302.0,162.1178,162.3749,162.0719,162.3106,11302.0
2022-11-04 13:50:00,176.82,176.84,176.62,176.78,8626.0,162.3198,162.3382,162.1362,162.2831,8626.0
2022-11-04 13:55:00,176.78,176.83,176.62,176.72,18050.0,162.2831,162.329,162.1362,162.228,18050.0
2022-11-04 14:00:00,176.77,177.02,176.71,176.82,18319.0,162.2739,162.5034,162.2188,162.3198,18319.0
2022-11-04 14:05:00,176.8,176.89,176.64,176.79,9326.0,162.3014,162.3841,162.1546,162.2923,9326.0
2022-11-04 14:10:00,176.77,176.82,176.63,176.75,9603.0,162.2739,162.3198,162.1454,162.2555,9603.0
2022-11-04 14:15:00,176.73,177.11,176.62,177.11,11264.0,162.2372,162.586,162.1362,162.586,11264.0
2022-11-04 14:20:00,177.06,177.15,176.96,177.12,13266.0,162.5401,162.6227,162.4483,162.5952,13266.0
2022-11-04 14:25:00,177.11,177.33,177.05,177.28,11621.0,162.586,162.788,162.5309,162.7421,11621.0
2022-11-04 14:30:00,177.25,177.28,177.1,177.22,9942.0,162.7145,162.7421,162.5768,162.687,9942.0
2022-11-04 14:35:00,177.22,177.51,177.21,177.48,15235.0,162.687,162.9532,162.6778,162.9257,15235.0
2022-11-04 14:40:00,177.48,177.96,177.45,177.93,15513.0,162.9257,163.3663,162.8981,163.3388,15513.0
2022-11-04 14:45:00,177.89,177.97,177.69,177.72,14992.0,163.3021,163.3755,163.1185,163.146,14992.0
2022-11-04 14:50:00,177.74,177.86,177.72,177.79,11921.0,163.1644,163.2745,163.146,163.2103,11921.0
2022-11-04 14:55:00,177.76,178.11,177.75,178.02,16098.0,163.1827,163.504,163.1735,163.4214,16098.0
2022-11-04 15:00:00,178.01,178.21,177.92,178.15,12487.0,163.4122,163.5958,163.3296,163.5407,12487.0
2022-11-04 15:05:00,178.2,178.55,178.17,178.49,18354.0,163.5866,163.9079,163.5591,163.8528,18354.0
2022-11-04 15:10:00,178.52,178.64,178.42,178.45,17320.0,163.8804,163.9905,163.7886,163.8161,17320.0
2022-11-04 15:15:00,178.46,178.52,178.26,178.37,19578.0,163.8253,163.8804,163.6417,163.7427,19578.0
2022-11-04 15:20:00,178.36,178.4,177.94,177.94,16004.0,163.7335,163.7702,163.348,163.348,16004.0
2022-11-04 15:25:00,177.95,178.29,177.95,178.2,18787.0,163.3571,163.6692,163.3571,163.5866,18787.0
2022-11-04 15:30:00,178.19,178.57,177.96,178.57,24771.0,163.5774,163.9263,163.3663,163.9263,24771.0
2022-11-04 15:35:00,178.55,178.56,178.27,178.45,22324.0,163.9079,163.9171,163.6509,163.8161,22324.0
2022-11-04 15:40:00,178.41,178.81,178.25,178.81,26092.0,163.7794,164.1466,163.6325,164.1466,26092.0
2022-11-04 15:45:00,178.76,178.95,178.44,178.44,51486.0,164.1007,164.2751,163.8069,163.8069,51486.0
2022-11-04 15:50:00,178.45,178.55,178.39,178.44,54749.0,163.8161,163.9079,163.761,163.8069,54749.0
2022-11-04 15:55:00,178.44,178.94,178.43,178.82,179369.0,163.8069,164.2659,163.7978,164.1558,179369.0
2022-11-07 09:30:00,179.51,179.91,179.19,179.19,110445.0,164.7892,165.1564,164.4954,164.4954,110445.0
2022-11-07 09:35:00,179.25,179.52,179.19,179.48,31961.0,164.5505,164.7984,164.4954,164.7617,31961.0
2022-11-07 09:40:00,179.52,179.96,179.44,179.96,34263.0,164.7984,165.2023,164.7249,165.2023,34263.0
2022-11-07 09:45:00,179.97,180.33,179.69,179.9,36176.0,165.2115,165.542,164.9544,165.1472,36176.0
2022-11-07 09:50:00,179.91,179.95,179.26,179.29,23618.0,165.1564,165.1931,164.5597,164.5872,23618.0
2022-11-07 09:55:00,179.3,179.6,179.19,179.37,16325.0,164.5964,164.8718,164.4954,164.6607,16325.0
2022-11-07 10:00:00,179.37,179.59,179.22,179.39,30181.0,164.6607,164.8626,164.523,164.679,30181.0
2022-11-07 10:05:00,179.4,179.42,179.23,179.32,14583.0,164.6882,164.7066,164.5322,164.6148,14583.0
2022-11-07 10:10:00,179.33,179.76,179.12,179.76,26756.0,164.624,165.0187,164.4312,165.0187,26756.0
2022-11-07 10:15:00,179.78,179.82,179.56,179.65,23280.0,165.0371,165.0738,164.8351,164.9177,23280.0
2022-11-07 10:20:00,179.66,179.66,179.21,179.35,12656.0,164.9269,164.9269,164.5138,164.6423,12656.0
2022-11-07 10:25:00,179.39,179.4,179.21,179.39,10391.0,164.679,164.6882,164.5138,164.679,10391.0
2022-11-07 10:30:00,179.4,179.4,179.08,179.09,13132.0,164.6882,164.6882,164.3945,164.4036,13132.0
2022-11-07 10:35:00,179.2,179.45,179.14,179.44,25085.0,164.5046,164.7341,164.4495,164.7249,25085.0
2022-11-07 10:40:00,179.46,179.76,179.39,179.76,13904.0,164.7433,165.0187,164.679,165.0187,13904.0
2022-11-07 10:45:00,179.83,180.0,179.6,179.67,16279.0,165.083,165.239,164.8718,164.9361,16279.0
2022-11-07 10:50:00,179.64,179.89,179.62,179.77,11784.0,164.9085,165.138,164.8902,165.0279,11784.0
2022-11-07 10:55:00,179.77,179.82,179.61,179.63,10545.0,165.0279,165.0738,164.881,164.8994,10545.0
2022-11-07 11:00:00,179.61,179.77,179.41,179.7,14880.0,164.881,165.0279,164.6974,164.9636,14880.0
2022-11-07 11:05:00,179.71,179.72,179.36,179.53,15558.0,164.9728,164.982,164.6515,164.8076,15558.0
2022-11-07 11:10:00,179.49,179.49,179.31,179.31,6533.0,164.7708,164.7708,164.6056,164.6056,6533.0
2022-11-07 11:15:00,179.34,179.56,179.31,179.31,12460.0,164.6331,164.8351,164.6056,164.6056,12460.0
2022-11-07 11:20:00,179.3,179.5,179.23,179.32,10381.0,164.5964,164.78,164.5322,164.6148,10381.0
2022-11-07 11:25:00,179.27,179.5,179.25,179.4,9211.0,164.5689,164.78,164.5505,164.6882,9211.0
2022-11-07 11:30:00,179.41,179.57,179.39,179.56,9761.0,164.6974,164.8443,164.679,164.8351,9761.0
2022-11-07 11:35:00,179.56,179.56,179.29,179.36,10231.0,164.8351,164.8351,164.5872,164.6515,10231.0
2022-11-07 11:40:00,179.33,179.41,179.09,179.12,8888.0,164.624,164.6974,164.4036,164.4312,8888.0
2022-11-07 11:45:00,179.12,179.2,179.03,179.09,6870.0,164.4312,164.5046,164.3486,164.4036,6870.0
2022-11-07 11:50:00,179.09,179.1,178.94,179.1,5205.0,164.4036,164.4128,164.2659,164.4128,5205.0
2022-11-07 11:55:00,179.11,179.16,178.9,178.97,7061.0,164.422,164.4679,164.2292,164.2935,7061.0
2022-11-07 12:00:00,178.98,178.98,178.83,178.95,6408.0,164.3027,164.3027,164.165,164.2751,6408.0
2022-11-07 12:05:00,178.95,179.14,178.89,179.08,7921.0,164.2751,164.4495,164.22,164.3945,7921.0
2022-11-07 12:10:00,179.07,179.11,178.99,179.03,10169.0,164.3853,164.422,164.3118,164.3486,10169.0
2022-11-07 12:15:00,179.0,179.06,178.89,178.89,7174.0,164.321,164.3761,164.22,164.22,7174.0
2022-11-07 12:20:00,178.85,179.1,178.85,179.09,10298.0,164.1833,164.4128,164.1833,164.4036,10298.0
2022-11-07 12:25:00,179.06,179.15,178.98,179.08,6418.0,164.3761,164.4587,164.3027,164.3945,6418.0
2022-11-07 12:30:00,179.12,179.23,179.08,179.16,7217.0,164.4312,164.5322,164.3945,164.4679,7217.0
2022-11-07 12:35:00,179.16,179.32,179.12,179.32,12143.0,164.4679,164.6148,164.4312,164.6148,12143.0
2022-11-07 12:40:00,179.34,179.37,179.23,179.37,8682.0,164.6331,164.6607,164.5322,164.6607,8682.0
2022-11-07 12:45:00,179.37,179.46,179.34,179.43,8759.0,164.6607,164.7433,164.6331,164.7158,8759.0
2022-11-07 12:50:00,179.41,179.47,179.32,179.45,9378.0,164.6974,164.7525,164.6148,164.7341,9378.0
2022-11-07 12:55:00,179.46,179.63,179.45,179.62,6286.0,164.7433,164.8994,164.7341,164.8902,6286.0
2022-11-07 13:00:00,179.6,179.9,179.6,179.9,6841.0,164.8718,165.1472,164.8718,165.1472,6841.0
2022-11-07 13:05:00,179.9,179.91,179.8,179.8,13600.0,165.1472,165.1564,165.0554,165.0554,13600.0
2022-11-07 13:10:00,179.77,179.84,179.62,179.62,12996.0,165.0279,165.0921,164.8902,164.8902,12996.0
2022-11-07 13:15:00,179.63,179.79,179.57,179.78,27966.0,164.8994,165.0462,164.8443,165.0371,27966.0
2022-11-07 13:20:00,179.76,179.78,179.66,179.78,20479.0,165.0187,165.0371,164.9269,165.0371,20479.0
2022-11-07 13:25:00,179.77,179.88,179.69,179.8,13850.0,165.0279,165.1289,164.9544,165.0554,13850.0
2022-11-07 13:30:00,179.82,179.83,179.6,179.69,5215.0,165.0738,165.083,164.8718,164.9544,5215.0
2022-11-07 13:35:00,179.65,179.7,179.62,179.7,8361.0,164.9177,164.9636,164.8902,164.9636,8361.0
2022-11-07 13:40:00,179.71,179.71,179.57,179.58,12100.0,164.9728,164.9728,164.8443,164.8535,12100.0
2022-11-07 13:45:00,179.6,179.72,179.57,179.67,12578.0,164.8718,164.982,164.8443,164.9361,12578.0
2022-11-07 13:50:00,179.65,179.75,179.6,179.73,6734.0,164.9177,165.0095,164.8718,164.9912,6734.0
2022-11-07 13:55:00,179.71,179.77,179.65,179.71,9339.0,164.9728,165.0279,164.9177,164.9728,9339.0
2022-11-07 14:00:00,179.71,179.87,179.71,179.82,8735.0,164.9728,165.1197,164.9728,165.0738,8735.0
2022-11-07 14:05:00,179.79,179.84,179.71,179.73,6723.0,165.0462,165.0921,164.9728,164.9912,6723.0
2022-11-07 14:10:00,179.74,179.88,179.71,179.82,13391.0,165.0003,165.1289,164.9728,165.0738,13391.0
2022-11-07 14:15:00,179.84,180.04,179.82,180.01,21399.0,165.0921,165.2757,165.0738,165.2482,21399.0
2022-11-07 14:20:00,180.0,180.13,179.96,180.1,16291.0,165.239,165.3584,165.2023,165.3308,16291.0
2022-11-07 14:25:00,180.07,180.11,180.0,180.0,12591.0,165.3033,165.34,165.239,165.239,12591.0
2022-11-07 14:30:00,180.01,180.07,179.96,180.04,17004.0,165.2482,165.3033,165.2023,165.2757,17004.0
2022-11-07 14:35:00,180.09,180.21,179.99,180.21,16510.0,165.3216,165.4318,165.2298,165.4318,16510.0
2022-11-07 14:40:00,180.19,180.21,180.0,180.13,12889.0,165.4134,165.4318,165.239,165.3584,12889.0
2022-11-07 14:45:00,180.15,180.22,180.12,180.19,13562.0,165.3767,165.441,165.3492,165.4134,13562.0
2022-11-07 14:50:00,180.2,180.25,180.17,180.19,14128.0,165.4226,165.4685,165.3951,165.4134,14128.0
2022-11-07 14:55:00,180.16,180.18,180.0,180.06,27636.0,165.3859,165.4043,165.239,165.2941,27636.0
2022-11-07 15:00:00,180.07,180.18,179.99,180.07,24660.0,165.3033,165.4043,165.2298,165.3033,24660.0
2022-11-07 15:05:00,180.08,180.2,180.06,180.15,15924.0,165.3125,165.4226,165.2941,165.3767,15924.0
2022-11-07 15:10:00,180.14,180.28,180.08,180.28,14674.0,165.3675,165.4961,165.3125,165.4961,14674.0
2022-11-07 15:15:00,180.27,180.5,180.27,180.46,19749.0,165.4869,165.698,165.4869,165.6613,19749.0
2022-11-07 15:20:00,180.46,180.5,180.32,180.42,23437.0,165.6613,165.698,165.5328,165.6246,23437.0
2022-11-07 15:25:00,180.43,180.46,180.35,180.43,13646.0,165.6338,165.6613,165.5603,165.6338,13646.0
2022-11-07 15:30:00,180.43,180.62,180.43,180.48,27983.0,165.6338,165.8082,165.6338,165.6797,27983.0
2022-11-07 15:35:00,180.48,180.55,180.39,180.42,15217.0,165.6797,165.7439,165.597,165.6246,15217.0
2022-11-07 15:40:00,180.41,180.45,180.3,180.43,21319.0,165.6154,165.6521,165.5144,165.6338,21319.0
2022-11-07 15:45:00,180.42,180.55,180.35,180.55,31315.0,165.6246,165.7439,165.5603,165.7439,31315.0
2022-11-07 15:50:00,180.54,180.61,180.15,180.25,56619.0,165.7347,165.799,165.3767,165.4685,56619.0
2022-11-07 15:55:00,180.25,180.26,179.99,180.2,154978.0,165.4685,165.4777,165.2298,165.4226,154978.0
2022-11-08 09:30:00,180.44,180.56,180.17,180.18,61046.0,165.6429,165.7531,165.3951,165.4043,61046.0
2022-11-08 09:35:00,180.15,180.18,179.92,180.0,29239.0,165.3767,165.4043,165.1656,165.239,29239.0
2022-11-08 09:40:00,180.02,180.39,179.9,180.26,28892.0,165.2574,165.597,165.1472,165.4777,28892.0
2022-11-08 09:45:00,180.29,180.65,180.29,180.61,18238.0,165.5052,165.8357,165.5052,165.799,18238.0
2022-11-08 09:50:00,180.67,180.78,180.56,180.59,19023.0,165.8541,165.9551,165.7531,165.7806,19023.0
2022-11-08 09:55:00,180.53,180.87,180.35,180.67,7410.0,165.7256,166.0377,165.5603,165.8541,7410.0
2022-11-08 10:00:00,180.6,181.03,180.59,181.02,31760.0,165.7898,166.1846,165.7806,166.1754,31760.0
2022-11-08 10:05:00,180.91,181.29,180.91,181.24,11180.0,166.0744,166.4232,166.0744,166.3773,11180.0
2022-11-08 10:10:00,181.23,181.44,181.2,181.37,11683.0,166.3682,166.5609,166.3406,166.4967,11683.0
2022-11-08 10:15:00,181.37,181.65,181.35,181.62,26262.0,166.4967,166.7537,166.4783,166.7262,26262.0
2022-11-08 10:20:00,181.59,181.69,181.34,181.38,14960.0,166.6986,166.7904,166.4691,166.5059,14960.0
2022-11-08 10:25:00,181.33,181.4,180.96,181.06,19630.0,166.46,166.5242,166.1203,166.2121,19630.0
2022-11-08 10:30:00,181.09,181.23,180.96,181.23,18102.0,166.2396,166.3682,166.1203,166.3682,18102.0
2022-11-08 10:35:00,181.17,181.24,181.09,181.19,11657.0,166.3131,166.3773,166.2396,166.3314,11657.0
2022-11-08 10:40:00,181.21,181.59,181.21,181.56,16047.0,166.3498,166.6986,166.3498,166.6711,16047.0
2022-11-08 10:45:00,181.6,181.63,181.3,181.48,14223.0,166.7078,166.7354,166.4324,166.5977,14223.0
2022-11-08 10:50:00,181.51,181.54,181.33,181.35,9403.0,166.6252,166.6527,166.46,166.4783,9403.0
2022-11-08 10:55:00,181.4,181.53,181.3,181.5,15200.0,166.5242,166.6436,166.4324,166.616,15200.0
2022-11-08 11:00:00,181.47,181.54,181.26,181.33,7257.0,166.5885,166.6527,166.3957,166.46,7257.0
2022-11-08 11:05:00,181.31,181.41,181.16,181.34,14401.0,166.4416,166.5334,166.3039,166.4691,14401.0
2022-11-08 11:10:00,181.37,181.57,181.36,181.57,7938.0,166.4967,166.6803,166.4875,166.6803,7938.0
2022-11-08 11:15:00,181.52,181.56,181.39,181.39,8982.0,166.6344,166.6711,166.515,166.515,8982.0
2022-11-08 11:20:00,181.4,181.74,181.4,181.67,27041.0,166.5242,166.8363,166.5242,166.7721,27041.0
2022-11-08 11:25:00,181.68,181.73,181.6,181.66,18976.0,166.7812,166.8271,166.7078,166.7629,18976.0
2022-11-08 11:30:00,181.67,182.04,181.66,181.95,30991.0,166.7721,167.1117,166.7629,167.0291,30991.0
2022-11-08 11:35:00,181.96,182.1,181.96,182.05,20773.0,167.0383,167.1668,167.0383,167.1209,20773.0
2022-11-08 11:40:00,182.06,182.11,181.76,181.88,22593.0,167.1301,167.176,166.8547,166.9648,22593.0
2022-11-08 11:45:00,181.88,181.95,181.79,181.79,20634.0,166.9648,167.0291,166.8822,166.8822,20634.0
2022-11-08 11:50:00,181.78,181.88,181.67,181.88,8956.0,166.873,166.9648,166.7721,166.9648,8956.0
2022-11-08 11:55:00,181.86,181.92,181.62,181.69,26384.0,166.9465,167.0016,166.7262,166.7904,26384.0
2022-11-08 12:00:00,181.69,181.69,181.47,181.5,19399.0,166.7904,166.7904,166.5885,166.616,19399.0
2022-11-08 12:05:00,181.46,181.51,181.36,181.51,29246.0,166.5793,166.6252,166.4875,166.6252,29246.0
2022-11-08 12:10:00,181.51,181.62,181.46,181.47,41066.0,166.6252,166.7262,166.5793,166.5885,41066.0
2022-11-08 12:15:00,181.47,181.47,181.28,181.44,20920.0,166.5885,166.5885,166.4141,166.5609,20920.0
2022-11-08 12:20:00,181.44,181.59,181.37,181.58,7915.0,166.5609,166.6986,166.4967,166.6895,7915.0
2022-11-08 12:25:00,181.59,181.59,181.44,181.44,14239.0,166.6986,166.6986,166.5609,166.5609,14239.0
2022-11-08 12:30:00,181.45,181.6,181.39,181.54,10281.0,166.5701,166.7078,166.515,166.6527,10281.0
2022-11-08 12:35:00,181.54,181.59,181.49,181.59,7625.0,166.6527,166.6986,166.6068,166.6986,7625.0
2022-11-08 12:40:00,181.65,181.86,181.6,181.8,9405.0,166.7537,166.9465,166.7078,166.8914,9405.0
2022-11-08 12:45:00,181.81,181.83,181.6,181.72,24057.0,166.9006,166.9189,166.7078,166.818,24057.0
2022-11-08 12:50:00,181.72,181.76,181.61,181.7,18336.0,166.818,166.8547,166.717,166.7996,18336.0
2022-11-08 12:55:00,181.72,181.77,181.61,181.66,110622.0,166.818,166.8639,166.717,166.7629,110622.0
2022-11-08 13:00:00,181.71,181.9,181.69,181.83,55986.0,166.8088,166.9832,166.7904,166.9189,55986.0
2022-11-08 13:05:00,181.83,181.95,181.8,181.92,79763.0,166.9189,167.0291,166.8914,167.0016,79763.0
2022-11-08 13:10:00,181.92,181.97,181.81,181.82,12187.0,167.0016,167.0475,166.9006,166.9098,12187.0
2022-11-08 13:15:00,181.83,181.88,181.57,181.57,12891.0,166.9189,166.9648,166.6803,166.6803,12891.0
2022-11-08 13:20:00,181.54,181.54,181.04,181.06,17827.0,166.6527,166.6527,166.1937,166.2121,17827.0
2022-11-08 13:25:00,181.14,181.15,180.67,180.76,10704.0,166.2855,166.2947,165.8541,165.9367,10704.0
2022-11-08 13:30:00,180.74,180.74,180.39,180.6,22530.0,165.9183,165.9183,165.597,165.7898,22530.0
2022-11-08 13:35:00,180.58,180.7,180.58,180.65,7929.0,165.7715,165.8816,165.7715,165.8357,7929.0
2022-11-08 13:40:00,180.66,180.85,180.62,180.7,10395.0,165.8449,166.0193,165.8082,165.8816,10395.0
2022-11-08 13:45:00,180.73,180.81,180.62,180.68,13452.0,165.9092,165.9826,165.8082,165.8633,13452.0
2022-11-08 13:50:00,180.72,180.84,180.49,180.5,11646.0,165.9,166.0101,165.6888,165.698,11646.0
2022-11-08 13:55:00,180.58,180.59,180.05,180.11,21281.0,165.7715,165.7806,165.2849,165.34,21281.0
2022-11-08 14:00:00,180.1,180.31,180.01,180.01,17180.0,165.3308,165.5236,165.2482,165.2482,17180.0
2022-11-08 14:05:00,180.05,180.11,179.7,179.74,32871.0,165.2849,165.34,164.9636,165.0003,32871.0
2022-11-08 14:10:00,179.72,179.98,179.62,179.96,51554.0,164.982,165.2207,164.8902,165.2023,51554.0
2022-11-08 14:15:00,179.95,180.03,179.74,179.77,16175.0,165.1931,165.2666,165.0003,165.0279,16175.0
2022-11-08 14:20:00,179.78,179.83,179.11,179.11,28718.0,165.0371,165.083,164.422,164.422,28718.0
2022-11-08 14:25:00,179.14,179.25,178.92,178.93,21656.0,164.4495,164.5505,164.2476,164.2568,21656.0
2022-11-08 14:30:00,178.9,179.16,178.8,179.16,19636.0,164.2292,164.4679,164.1374,164.4679,19636.0
2022-11-08 14:35:00,179.13,179.6,179.12,179.56,17224.0,164.4404,164.8718,164.4312,164.8351,17224.0
2022-11-08 14:40:00,179.56,179.96,179.55,179.85,20440.0,164.8351,165.2023,164.8259,165.1013,20440.0
2022-11-08 14:45:00,179.86,180.0,179.79,179.95,10819.0,165.1105,165.239,165.0462,165.1931,10819.0
2022-11-08 14:50:00,179.96,180.21,179.91,180.11,13245.0,165.2023,165.4318,165.1564,165.34,13245.0
2022-11-08 14:55:00,180.1,180.13,179.97,179.98,8932.0,165.3308,165.3584,165.2115,165.2207,8932.0
2022-11-08 15:00:00,179.95,180.51,179.95,180.36,22674.0,165.1931,165.7072,165.1931,165.5695,22674.0
2022-11-08 15:05:00,180.33,180.35,180.15,180.26,8290.0,165.542,165.5603,165.3767,165.4777,8290.0
2022-11-08 15:10:00,180.28,180.44,180.2,180.38,8433.0,165.4961,165.6429,165.4226,165.5879,8433.0
2022-11-08 15:15:00,180.42,180.65,180.37,180.65,11421.0,165.6246,165.8357,165.5787,165.8357,11421.0
2022-11-08 15:20:00,180.67,180.74,180.46,180.59,14645.0,165.8541,165.9183,165.6613,165.7806,14645.0
2022-11-08 15:25:00,180.59,180.97,180.53,180.97,15438.0,165.7806,166.1295,165.7256,166.1295,15438.0
2022-11-08 15:30:00,181.0,181.33,180.95,181.29,30333.0,166.157,166.46,166.1111,166.4232,30333.0
2022-11-08 15:35:00,181.3,181.41,181.13,181.15,26897.0,166.4324,166.5334,166.2764,166.2947,26897.0
2022-11-08 15:40:00,181.2,181.21,180.79,180.84,23914.0,166.3406,166.3498,165.9642,166.0101,23914.0
2022-11-08 15:45:00,180.82,181.15,180.82,181.01,29780.0,165.9918,166.2947,165.9918,166.1662,29780.0
2022-11-08 15:50:00,181.0,181.14,180.84,180.86,35653.0,166.157,166.2855,166.0101,166.0285,35653.0
2022-11-08 15:55:00,180.8,180.81,180.53,180.68,143329.0,165.9734,165.9826,165.7256,165.8633,143329.0
2022-11-09 09:30:00,179.95,180.58,179.95,180.39,82748.0,165.1931,165.7715,165.1931,165.597,82748.0
2022-11-09 09:35:00,180.36,180.45,180.03,180.04,28923.0,165.5695,165.6521,165.2666,165.2757,28923.0
2022-11-09 09:40:00,180.05,180.2,179.8,179.89,31362.0,165.2849,165.4226,165.0554,165.138,31362.0
2022-11-09 09:45:00,179.93,180.43,179.93,180.28,29574.0,165.1748,165.6338,165.1748,165.4961,29574.0
2022-11-09 09:50:00,180.23,180.64,179.99,180.64,25951.0,165.4502,165.8265,165.2298,165.8265,25951.0
2022-11-09 09:55:00,180.63,180.63,180.09,180.1,13548.0,165.8174,165.8174,165.3216,165.3308,13548.0
2022-11-09 10:00:00,180.12,180.4,179.98,180.31,17803.0,165.3492,165.6062,165.2207,165.5236,17803.0
2022-11-09 10:05:00,180.3,180.9,180.3,180.82,27159.0,165.5144,166.0652,165.5144,165.9918,27159.0
2022-11-09 10:10:00,180.84,181.07,180.77,180.95,17948.0,166.0101,166.2213,165.9459,166.1111,17948.0
2022-11-09 10:15:00,180.95,180.97,180.54,180.66,15724.0,166.1111,166.1295,165.7347,165.8449,15724.0
2022-11-09 10:20:00,180.69,180.79,180.48,180.49,9702.0,165.8724,165.9642,165.6797,165.6888,9702.0
2022-11-09 10:25:00,180.51,180.58,180.2,180.38,13064.0,165.7072,165.7715,165.4226,165.5879,13064.0
2022-11-09 10:30:00,180.38,180.59,180.05,180.32,12590.0,165.5879,165.7806,165.2849,165.5328,12590.0
2022-11-09 10:35:00,180.22,180.54,180.21,180.39,7070.0,165.441,165.7347,165.4318,165.597,7070.0
2022-11-09 10:40:00,180.34,180.44,180.23,180.41,10053.0,165.5511,165.6429,165.4502,165.6154,10053.0
2022-11-09 10:45:00,180.45,180.51,180.27,180.33,6804.0,165.6521,165.7072,165.4869,165.542,6804.0
2022-11-09 10:50:00,180.35,180.58,180.33,180.5,14904.0,165.5603,165.7715,165.542,165.698,14904.0
2022-11-09 10:55:00,180.45,180.5,180.21,180.4,18541.0,165.6521,165.698,165.4318,165.6062,18541.0
2022-11-09 11:00:00,180.47,180.72,180.43,180.64,9180.0,165.6705,165.9,165.6338,165.8265,9180.0
2022-11-09 11:05:00,180.66,180.91,180.52,180.87,14596.0,165.8449,166.0744,165.7164,166.0377,14596.0
2022-11-09 11:10:00,180.8,180.9,180.77,180.85,10407.0,165.9734,166.0652,165.9459,166.0193,10407.0
2022-11-09 11:15:00,180.85,181.03,180.84,180.91,13949.0,166.0193,166.1846,166.0101,166.0744,13949.0
2022-11-09 11:20:00,180.91,180.97,180.56,180.56,9673.0,166.0744,166.1295,165.7531,165.7531,9673.0
2022-11-09 11:25:00,180.57,180.77,180.56,180.57,9042.0,165.7623,165.9459,165.7531,165.7623,9042.0
2022-11-09 11:30:00,180.57,180.62,180.45,180.62,14121.0,165.7623,165.8082,165.6521,165.8082,14121.0
2022-11-09 11:35:00,180.56,180.84,180.56,180.76,6175.0,165.7531,166.0101,165.7531,165.9367,6175.0
2022-11-09 11:40:00,180.73,181.0,180.72,181.0,12775.0,165.9092,166.157,165.9,166.157,12775.0
2022-11-09 11:45:00,180.97,180.99,180.89,180.96,6278.0,166.1295,166.1478,166.056,166.1203,6278.0
2022-11-09 11:50:00,181.0,181.02,180.76,180.76,8706.0,166.157,166.1754,165.9367,165.9367,8706.0
2022-11-09 11:55:00,180.75,180.78,180.53,180.55,9079.0,165.9275,165.9551,165.7256,165.7439,9079.0
2022-11-09 12:00:00,180.57,180.61,180.45,180.48,11251.0,165.7623,165.799,165.6521,165.6797,11251.0
2022-11-09 12:05:00,180.49,180.56,180.45,180.55,10799.0,165.6888,165.7531,165.6521,165.7439,10799.0
2022-11-09 12:10:00,180.59,180.7,180.48,180.7,9676.0,165.7806,165.8816,165.6797,165.8816,9676.0
2022-11-09 12:15:00,180.69,180.8,180.56,180.77,12601.0,165.8724,165.9734,165.7531,165.9459,12601.0
2022-11-09 12:20:00,180.73,180.78,180.59,180.67,9286.0,165.9092,165.9551,165.7806,165.8541,9286.0
2022-11-09 12:25:00,180.65,180.73,180.53,180.6,15114.0,165.8357,165.9092,165.7256,165.7898,15114.0
2022-11-09 12:30:00,180.62,180.88,180.61,180.85,15745.0,165.8082,166.0469,165.799,166.0193,15745.0
2022-11-09 12:35:00,180.8,180.81,180.46,180.46,5390.0,165.9734,165.9826,165.6613,165.6613,5390.0
2022-11-09 12:40:00,180.47,180.63,180.46,180.57,9256.0,165.6705,165.8174,165.6613,165.7623,9256.0
2022-11-09 12:45:00,180.53,180.71,180.51,180.65,7408.0,165.7256,165.8908,165.7072,165.8357,7408.0
2022-11-09 12:50:00,180.67,180.76,180.63,180.65,5364.0,165.8541,165.9367,165.8174,165.8357,5364.0
2022-11-09 12:55:00,180.63,180.79,180.59,180.79,7265.0,165.8174,165.9642,165.7806,165.9642,7265.0
2022-11-09 13:00:00,180.79,180.87,180.46,180.58,19861.0,165.9642,166.0377,165.6613,165.7715,19861.0
2022-11-09 13:05:00,180.61,180.77,180.47,180.77,15064.0,165.799,165.9459,165.6705,165.9459,15064.0
2022-11-09 13:10:00,180.8,180.8,180.41,180.61,13380.0,165.9734,165.9734,165.6154,165.799,13380.0
2022-11-09 13:15:00,180.59,180.71,180.56,180.56,6621.0,165.7806,165.8908,165.7531,165.7531,6621.0
2022-11-09 13:20:00,180.55,180.57,180.42,180.46,5482.0,165.7439,165.7623,165.6246,165.6613,5482.0
2022-11-09 13:25:00,180.46,180.56,180.42,180.56,10496.0,165.6613,165.7531,165.6246,165.7531,10496.0
2022-11-09 13:30:00,180.52,180.52,180.15,180.23,9283.0,165.7164,165.7164,165.3767,165.4502,9283.0
2022-11-09 13:35:00,180.15,180.19,180.04,180.12,12103.0,165.3767,165.4134,165.2757,165.3492,12103.0
2022-11-09 13:40:00,180.11,180.22,180.01,180.15,14607.0,165.34,165.441,165.2482,165.3767,14607.0
2022-11-09 13:45:00,180.12,180.13,179.85,179.95,13801.0,165.3492,165.3584,165.1013,165.1931,13801.0
2022-11-09 13:50:00,179.94,179.99,179.85,179.87,9067.0,165.1839,165.2298,165.1013,165.1197,9067.0
2022-11-09 13:55:00,179.85,180.04,179.77,180.04,19952.0,165.1013,165.2757,165.0279,165.2757,19952.0
2022-11-09 14:00:00,180.05,180.05,179.88,179.99,8590.0,165.2849,165.2849,165.1289,165.2298,8590.0
2022-11-09 14:05:00,179.98,180.29,179.92,180.27,13968.0,165.2207,165.5052,165.1656,165.4869,13968.0
2022-11-09 14:10:00,180.24,180.31,180.09,180.31,10921.0,165.4593,165.5236,165.3216,165.5236,10921.0
2022-11-09 14:15:00,180.3,180.3,180.03,180.14,8353.0,165.5144,165.5144,165.2666,165.3675,8353.0
2022-11-09 14:20:00,180.14,180.17,179.85,179.91,8846.0,165.3675,165.3951,165.1013,165.1564,8846.0
2022-11-09 14:25:00,179.89,180.0,179.87,179.89,10594.0,165.138,165.239,165.1197,165.138,10594.0
2022-11-09 14:30:00,179.83,179.84,179.59,179.64,10097.0,165.083,165.0921,164.8626,164.9085,10097.0
2022-11-09 14:35:00,179.63,179.67,179.41,179.47,15876.0,164.8994,164.9361,164.6974,164.7525,15876.0
2022-11-09 14:40:00,179.44,179.74,179.43,179.64,10242.0,164.7249,165.0003,164.7158,164.9085,10242.0
2022-11-09 14:45:00,179.68,179.7,179.35,179.4,11563.0,164.9453,164.9636,164.6423,164.6882,11563.0
2022-11-09 14:50:00,179.39,179.39,179.23,179.32,12722.0,164.679,164.679,164.5322,164.6148,12722.0
2022-11-09 14:55:00,179.31,179.32,179.21,179.31,13617.0,164.6056,164.6148,164.5138,164.6056,13617.0
2022-11-09 15:00:00,179.28,179.5,179.26,179.5,13511.0,164.5781,164.78,164.5597,164.78,13511.0
2022-11-09 15:05:00,179.52,179.81,179.52,179.72,19943.0,164.7984,165.0646,164.7984,164.982,19943.0
2022-11-09 15:10:00,179.7,179.77,179.5,179.5,16856.0,164.9636,165.0279,164.78,164.78,16856.0
2022-11-09 15:15:00,179.5,179.62,179.46,179.62,21687.0,164.78,164.8902,164.7433,164.8902,21687.0
2022-11-09 15:20:00,179.59,179.62,179.34,179.39,18751.0,164.8626,164.8902,164.6331,164.679,18751.0
2022-11-09 15:25:00,179.39,179.47,179.33,179.41,20926.0,164.679,164.7525,164.624,164.6974,20926.0
2022-11-09 15:30:00,179.4,179.42,179.14,179.4,27001.0,164.6882,164.7066,164.4495,164.6882,27001.0
2022-11-09 15:35:00,179.4,179.42,179.17,179.2,26222.0,164.6882,164.7066,164.4771,164.5046,26222.0
2022-11-09 15:40:00,179.18,179.24,178.98,178.98,32259.0,164.4863,164.5413,164.3027,164.3027,32259.0
2022-11-09 15:45:00,178.97,179.09,178.69,178.76,51519.0,164.2935,164.4036,164.0364,164.1007,51519.0
2022-11-09 15:50:00,178.76,179.14,178.71,178.8,111832.0,164.1007,164.4495,164.0548,164.1374,111832.0
2022-11-09 15:55:00,178.79,178.81,178.4,178.55,289263.0,164.1282,164.1466,163.7702,163.9079,289263.0
2022-11-10 09:30:00,182.36,182.92,181.14,181.19,124244.0,167.4055,167.9196,166.2855,166.3314,124244.0
2022-11-10 09:35:00,181.24,181.58,181.08,181.57,34940.0,166.3773,166.6895,166.2305,166.6803,34940.0
2022-11-10 09:40:00,181.68,182.58,181.57,182.51,77986.0,166.7812,167.6074,166.6803,167.5432,77986.0
2022-11-10 09:45:00,182.53,182.78,181.79,181.92,58083.0,167.5615,167.791,166.8822,167.0016,58083.0
2022-11-10 09:50:00,181.92,182.01,181.3,181.48,40644.0,167.0016,167.0842,166.4324,166.5977,40644.0
2022-11-10 09:55:00,181.5,181.66,180.94,181.15,51036.0,166.616,166.7629,166.1019,166.2947,51036.0
2022-11-10 10:00:00,181.21,181.38,180.95,181.23,113656.0,166.3498,166.5059,166.1111,166.3682,113656.0
2022-11-10 10:05:00,181.21,181.21,180.88,180.88,25023.0,166.3498,166.3498,166.0469,166.0469,25023.0
2022-11-10 10:10:00,180.86,180.9,180.11,180.11,21117.0,166.0285,166.0652,165.34,165.34,21117.0
2022-11-10 10:15:00,180.13,180.42,179.94,179.94,29551.0,165.3584,165.6246,165.1839,165.1839,29551.0
2022-11-10 10:20:00,179.95,180.65,179.84,180.58,19008.0,165.1931,165.8357,165.0921,165.7715,19008.0
2022-11-10 10:25:00,180.56,180.77,180.44,180.55,17791.0,165.7531,165.9459,165.6429,165.7439,17791.0
2022-11-10 10:30:00,180.51,180.59,180.13,180.39,17366.0,165.7072,165.7806,165.3584,165.597,17366.0
2022-11-10 10:35:00,180.38,180.78,180.37,180.4,29164.0,165.5879,165.9551,165.5787,165.6062,29164.0
2022-11-10 10:40:00,180.39,180.53,180.28,180.47,17971.0,165.597,165.7256,165.4961,165.6705,17971.0
2022-11-10 10:45:00,180.49,180.97,180.47,180.91,21077.0,165.6888,166.1295,165.6705,166.0744,21077.0
2022-11-10 10:50:00,180.91,180.95,180.69,180.8,19100.0,166.0744,166.1111,165.8724,165.9734,19100.0
2022-11-10 10:55:00,180.79,180.86,180.62,180.64,17681.0,165.9642,166.0285,165.8082,165.8265,17681.0
2022-11-10 11:00:00,180.61,180.72,180.44,180.58,14474.0,165.799,165.9,165.6429,165.7715,14474.0
2022-11-10 11:05:00,180.49,180.58,180.23,180.25,27028.0,165.6888,165.7715,165.4502,165.4685,27028.0
2022-11-10 11:10:00,180.23,180.3,180.11,180.24,27922.0,165.4502,165.5144,165.34,165.4593,27922.0
2022-11-10 11:15:00,180.25,180.25,179.92,180.03,31157.0,165.4685,165.4685,165.1656,165.2666,31157.0
2022-11-10 11:20:00,180.0,180.07,179.76,179.78,14912.0,165.239,165.3033,165.0187,165.0371,14912.0
2022-11-10 11:25:00,179.72,179.96,179.72,179.96,21035.0,164.982,165.2023,164.982,165.2023,21035.0
2022-11-10 11:30:00,179.96,180.21,179.94,180.13,40863.0,165.2023,165.4318,165.1839,165.3584,40863.0
2022-11-10 11:35:00,180.09,180.28,180.08,180.16,25637.0,165.3216,165.4961,165.3125,165.3859,25637.0
2022-11-10 11:40:00,180.16,180.2,179.57,179.59,21763.0,165.3859,165.4226,164.8443,164.8626,21763.0
2022-11-10 11:45:00,179.57,179.71,179.46,179.46,14220.0,164.8443,164.9728,164.7433,164.7433,14220.0
2022-11-10 11:50:00,179.45,179.68,179.43,179.51,22163.0,164.7341,164.9453,164.7158,164.7892,22163.0
2022-11-10 11:55:00,179.49,179.7,179.43,179.48,20508.0,164.7708,164.9636,164.7158,164.7617,20508.0
2022-11-10 12:00:00,179.47,179.5,179.22,179.28,35654.0,164.7525,164.78,164.523,164.5781,35654.0
2022-11-10 12:05:00,179.28,179.28,178.56,178.67,30834.0,164.5781,164.5781,163.9171,164.0181,30834.0
2022-11-10 12:10:00,178.66,179.4,178.6,179.4,21118.0,164.0089,164.6882,163.9538,164.6882,21118.0
2022-11-10 12:15:00,179.41,179.69,179.41,179.65,24201.0,164.6974,164.9544,164.6974,164.9177,24201.0
2022-11-10 12:20:00,179.61,179.62,179.2,179.22,14238.0,164.881,164.8902,164.5046,164.523,14238.0
2022-11-10 12:25:00,179.19,179.25,179.04,179.06,10258.0,164.4954,164.5505,164.3577,164.3761,10258.0
2022-11-10 12:30:00,179.06,179.13,178.99,179.05,21180.0,164.3761,164.4404,164.3118,164.3669,21180.0
2022-11-10 12:35:00,179.03,179.14,178.9,179.12,15370.0,164.3486,164.4495,164.2292,164.4312,15370.0
2022-11-10 12:40:00,179.19,179.37,179.05,179.37,17047.0,164.4954,164.6607,164.3669,164.6607,17047.0
2022-11-10 12:45:00,179.37,179.37,179.01,179.1,16323.0,164.6607,164.6607,164.3302,164.4128,16323.0
2022-11-10 12:50:00,179.09,179.22,178.97,178.99,19011.0,164.4036,164.523,164.2935,164.3118,19011.0
2022-11-10 12:55:00,178.97,178.99,178.83,178.98,15152.0,164.2935,164.3118,164.165,164.3027,15152.0
2022-11-10 13:00:00,178.98,179.37,178.98,179.32,31885.0,164.3027,164.6607,164.3027,164.6148,31885.0
2022-11-10 13:05:00,179.32,179.32,179.07,179.19,17019.0,164.6148,164.6148,164.3853,164.4954,17019.0
2022-11-10 13:10:00,179.19,179.5,179.07,179.5,55157.0,164.4954,164.78,164.3853,164.78,55157.0
2022-11-10 13:15:00,179.51,179.66,179.38,179.42,15763.0,164.7892,164.9269,164.6699,164.7066,15763.0
2022-11-10 13:20:00,179.45,179.64,179.38,179.43,16375.0,164.7341,164.9085,164.6699,164.7158,16375.0
2022-11-10 13:25:00,179.43,179.7,179.41,179.67,54631.0,164.7158,164.9636,164.6974,164.9361,54631.0
2022-11-10 13:30:00,179.69,179.75,179.61,179.61,18836.0,164.9544,165.0095,164.881,164.881,18836.0
2022-11-10 13:35:00,179.6,179.6,179.36,179.59,15909.0,164.8718,164.8718,164.6515,164.8626,15909.0
2022-11-10 13:40:00,179.59,179.87,179.55,179.69,25355.0,164.8626,165.1197,164.8259,164.9544,25355.0
2022-11-10 13:45:00,179.68,179.92,179.68,179.78,14508.0,164.9453,165.1656,164.9453,165.0371,14508.0
2022-11-10 13:50:00,179.75,179.81,179.6,179.73,23009.0,165.0095,165.0646,164.8718,164.9912,23009.0
2022-11-10 13:55:00,179.7,179.95,179.65,179.92,16915.0,164.9636,165.1931,164.9177,165.1656,16915.0
2022-11-10 14:00:00,179.93,180.1,179.91,180.08,18580.0,165.1748,165.3308,165.1564,165.3125,18580.0
2022-11-10 14:05:00,180.09,180.18,179.98,180.07,32426.0,165.3216,165.4043,165.2207,165.3033,32426.0
2022-11-10 14:10:00,180.05,180.22,179.93,180.22,46610.0,165.2849,165.441,165.1748,165.441,46610.0
2022-11-10 14:15:00,180.22,180.22,180.08,180.14,14445.0,165.441,165.441,165.3125,165.3675,14445.0
2022-11-10 14:20:00,180.12,180.14,179.82,180.02,17180.0,165.3492,165.3675,165.0738,165.2574,17180.0
2022-11-10 14:25:00,180.05,180.34,180.03,180.29,23213.0,165.2849,165.5511,165.2666,165.5052,23213.0
2022-11-10 14:30:00,180.29,180.3,180.06,180.16,14073.0,165.5052,165.5144,165.2941,165.3859,14073.0
2022-11-10 14:35:00,180.16,180.21,180.07,180.15,11624.0,165.3859,165.4318,165.3033,165.3767,11624.0
2022-11-10 14:40:00,180.17,180.19,180.07,180.19,14232.0,165.3951,165.4134,165.3033,165.4134,14232.0
2022-11-10 14:45:00,180.17,180.36,180.17,180.31,15708.0,165.3951,165.5695,165.3951,165.5236,15708.0
2022-11-10 14:50:00,180.3,180.42,180.25,180.42,13464.0,165.5144,165.6246,165.4685,165.6246,13464.0
2022-11-10 14:55:00,180.41,180.5,180.32,180.42,14509.0,165.6154,165.698,165.5328,165.6246,14509.0
2022-11-10 15:00:00,180.42,180.52,180.32,180.47,17230.0,165.6246,165.7164,165.5328,165.6705,17230.0
2022-11-10 15:05:00,180.47,180.77,180.47,180.76,35871.0,165.6705,165.9459,165.6705,165.9367,35871.0
2022-11-10 15:10:00,180.77,180.81,180.62,180.78,33836.0,165.9459,165.9826,165.8082,165.9551,33836.0
2022-11-10 15:15:00,180.78,180.8,180.66,180.71,37363.0,165.9551,165.9734,165.8449,165.8908,37363.0
2022-11-10 15:20:00,180.71,180.85,180.66,180.66,34370.0,165.8908,166.0193,165.8449,165.8449,34370.0
2022-11-10 15:25:00,180.68,180.95,180.62,180.92,36067.0,165.8633,166.1111,165.8082,166.0836,36067.0
2022-11-10 15:30:00,180.92,181.09,180.86,180.91,50226.0,166.0836,166.2396,166.0285,166.0744,50226.0
2022-11-10 15:35:00,180.91,180.98,180.71,180.84,49533.0,166.0744,166.1387,165.8908,166.0101,49533.0
2022-11-10 15:40:00,180.84,181.22,180.79,181.05,75410.0,166.0101,166.359,165.9642,166.2029,75410.0
2022-11-10 15:45:00,181.04,181.37,180.97,181.35,76539.0,166.1937,166.4967,166.1295,166.4783,76539.0
2022-11-10 15:50:00,181.36,182.01,181.36,181.88,143805.0,166.4875,167.0842,166.4875,166.9648,143805.0
2022-11-10 15:55:00,181.89,182.06,181.52,181.68,536992.0,166.974,167.1301,166.6344,166.7812,536992.0
2022-11-11 09:30:00,181.13,181.69,179.64,180.1,156406.0,166.2764,166.7904,164.9085,165.3308,156406.0
2022-11-11 09:35:00,180.1,180.21,178.89,178.9,23750.0,165.3308,165.4318,164.22,164.2292,23750.0
2022-11-11 09:40:00,178.89,178.95,178.31,178.68,66095.0,164.22,164.2751,163.6876,164.0273,66095.0
2022-11-11 09:45:00,178.68,178.89,177.77,177.92,121052.0,164.0273,164.22,163.1919,163.3296,121052.0
2022-11-11 09:50:00,177.94,178.3,177.67,177.84,88097.0,163.348,163.6784,163.1001,163.2562,88097.0
2022-11-11 09:55:00,177.85,178.17,177.59,178.07,86201.0,163.2653,163.5591,163.0267,163.4673,86201.0
2022-11-11 10:00:00,178.05,178.53,177.55,177.57,70578.0,163.4489,163.8896,162.9899,163.0083,70578.0
2022-11-11 10:05:00,177.54,178.02,176.78,176.8,58896.0,162.9808,163.4214,162.2831,162.3014,58896.0
2022-11-11 10:10:00,176.83,177.42,176.82,177.35,32421.0,162.329,162.8706,162.3198,162.8063,32421.0
2022-11-11 10:15:00,177.36,177.53,176.85,177.05,55469.0,162.8155,162.9716,162.3473,162.5309,55469.0
2022-11-11 10:20:00,177.07,177.51,177.01,177.19,110874.0,162.5493,162.9532,162.4942,162.6595,110874.0
2022-11-11 10:25:00,177.19,177.34,176.83,177.05,41967.0,162.6595,162.7972,162.329,162.5309,41967.0
2022-11-11 10:30:00,177.08,177.31,176.87,177.06,58547.0,162.5585,162.7696,162.3657,162.5401,58547.0
2022-11-11 10:35:00,177.11,177.15,176.32,176.36,44759.0,162.586,162.6227,161.8608,161.8975,44759.0
2022-11-11 10:40:00,176.33,176.76,176.33,176.75,70571.0,161.87,162.2647,161.87,162.2555,70571.0
2022-11-11 10:45:00,176.82,177.04,176.72,176.87,57582.0,162.3198,162.5218,162.228,162.3657,57582.0
2022-11-11 10:50:00,176.86,176.95,176.34,176.53,45782.0,162.3565,162.4391,161.8792,162.0536,45782.0
2022-11-11 10:55:00,176.5,176.78,176.34,176.46,63401.0,162.026,162.2831,161.8792,161.9893,63401.0
2022-11-11 11:00:00,176.47,176.71,176.41,176.45,64989.0,161.9985,162.2188,161.9434,161.9801,64989.0
2022-11-11 11:05:00,176.48,176.56,175.65,175.77,68136.0,162.0077,162.0811,161.2457,161.3559,68136.0
2022-11-11 11:10:00,175.79,175.95,175.44,175.95,61723.0,161.3743,161.5211,161.053,161.5211,61723.0
2022-11-11 11:15:00,175.94,176.15,175.85,176.0,49520.0,161.512,161.7047,161.4293,161.567,49520.0
2022-11-11 11:20:00,176.0,176.73,176.0,176.53,39834.0,161.567,162.2372,161.567,162.0536,39834.0
2022-11-11 11:25:00,176.55,176.76,176.28,176.39,32485.0,162.0719,162.2647,161.8241,161.9251,32485.0
2022-11-11 11:30:00,176.34,176.78,176.33,176.46,48641.0,161.8792,162.2831,161.87,161.9893,48641.0
2022-11-11 11:35:00,176.43,176.83,176.43,176.6,21837.0,161.9618,162.329,161.9618,162.1178,21837.0
2022-11-11 11:40:00,176.58,177.1,176.58,177.07,19650.0,162.0995,162.5768,162.0995,162.5493,19650.0
2022-11-11 11:45:00,177.06,177.38,176.97,177.33,24858.0,162.5401,162.8339,162.4575,162.788,24858.0
2022-11-11 11:50:00,177.35,177.48,177.0,177.05,74322.0,162.8063,162.9257,162.485,162.5309,74322.0
2022-11-11 11:55:00,177.03,177.23,176.93,176.95,20194.0,162.5126,162.6962,162.4208,162.4391,20194.0
2022-11-11 12:00:00,176.95,177.21,176.91,177.21,28975.0,162.4391,162.6778,162.4024,162.6778,28975.0
2022-11-11 12:05:00,177.21,177.23,176.61,176.77,125607.0,162.6778,162.6962,162.127,162.2739,125607.0
2022-11-11 12:10:00,176.82,177.1,176.78,176.91,51789.0,162.3198,162.5768,162.2831,162.4024,51789.0
2022-11-11 12:15:00,176.9,177.02,176.78,176.79,18984.0,162.3932,162.5034,162.2831,162.2923,18984.0
2022-11-11 12:20:00,176.78,176.86,176.63,176.75,15938.0,162.2831,162.3565,162.1454,162.2555,15938.0
2022-11-11 12:25:00,176.77,176.78,176.6,176.63,12263.0,162.2739,162.2831,162.1178,162.1454,12263.0
2022-11-11 12:30:00,176.64,176.8,176.43,176.43,24720.0,162.1546,162.3014,161.9618,161.9618,24720.0
2022-11-11 12:35:00,176.38,176.62,176.38,176.43,17459.0,161.9159,162.1362,161.9159,161.9618,17459.0
2022-11-11 12:40:00,176.4,176.42,176.15,176.41,23899.0,161.9342,161.9526,161.7047,161.9434,23899.0
2022-11-11 12:45:00,176.43,176.53,176.37,176.38,18810.0,161.9618,162.0536,161.9067,161.9159,18810.0
2022-11-11 12:50:00,176.4,176.42,176.13,176.17,28046.0,161.9342,161.9526,161.6864,161.7231,28046.0
2022-11-11 12:55:00,176.18,176.38,176.09,176.22,33223.0,161.7323,161.9159,161.6497,161.769,33223.0
2022-11-11 13:00:00,176.23,176.52,176.22,176.4,19074.0,161.7782,162.0444,161.769,161.9342,19074.0
2022-11-11 13:05:00,176.38,176.48,176.28,176.34,27272.0,161.9159,162.0077,161.8241,161.8792,27272.0
2022-11-11 13:10:00,176.34,176.59,176.23,176.23,26892.0,161.8792,162.1087,161.7782,161.7782,26892.0
2022-11-11 13:15:00,176.22,176.36,176.11,176.12,23768.0,161.769,161.8975,161.668,161.6772,23768.0
2022-11-11 13:20:00,176.12,176.18,175.87,176.14,33877.0,161.6772,161.7323,161.4477,161.6956,33877.0
2022-11-11 13:25:00,176.19,176.23,175.89,176.02,37114.0,161.7415,161.7782,161.4661,161.5854,37114.0
2022-11-11 13:30:00,176.02,176.31,175.94,176.08,27802.0,161.5854,161.8516,161.512,161.6405,27802.0
2022-11-11 13:35:00,176.07,176.17,175.89,176.15,23119.0,161.6313,161.7231,161.4661,161.7047,23119.0
2022-11-11 13:40:00,176.16,176.27,176.08,176.27,25275.0,161.7139,161.8149,161.6405,161.8149,25275.0
2022-11-11 13:45:00,176.27,176.73,176.27,176.73,23352.0,161.8149,162.2372,161.8149,162.2372,23352.0
2022-11-11 13:50:00,176.74,176.9,176.57,176.63,19591.0,162.2464,162.3932,162.0903,162.1454,19591.0
2022-11-11 13:55:00,176.61,176.75,176.54,176.66,26872.0,162.127,162.2555,162.0628,162.1729,26872.0
2022-11-11 14:00:00,176.65,176.78,176.47,176.69,49755.0,162.1637,162.2831,161.9985,162.2005,49755.0
2022-11-11 14:05:00,176.66,176.95,176.64,176.82,30948.0,162.1729,162.4391,162.1546,162.3198,30948.0
2022-11-11 14:10:00,176.8,176.89,176.71,176.8,16577.0,162.3014,162.3841,162.2188,162.3014,16577.0
2022-11-11 14:15:00,176.8,176.8,176.55,176.66,25768.0,162.3014,162.3014,162.0719,162.1729,25768.0
2022-11-11 14:20:00,176.69,176.93,176.67,176.9,20065.0,162.2005,162.4208,162.1821,162.3932,20065.0
2022-11-11 14:25:00,176.88,176.99,176.79,176.98,18701.0,162.3749,162.4759,162.2923,162.4667,18701.0
2022-11-11 14:30:00,176.96,177.17,176.89,177.07,32419.0,162.4483,162.6411,162.3841,162.5493,32419.0
2022-11-11 14:35:00,177.06,177.08,176.82,176.83,44090.0,162.5401,162.5585,162.3198,162.329,44090.0
2022-11-11 14:40:00,176.84,177.01,176.83,176.91,52964.0,162.3382,162.4942,162.329,162.4024,52964.0
2022-11-11 14:45:00,176.9,177.01,176.82,176.91,64019.0,162.3932,162.4942,162.3198,162.4024,64019.0
2022-11-11 14:50:00,176.91,177.05,176.86,177.0,43314.0,162.4024,162.5309,162.3565,162.485,43314.0
2022-11-11 14:55:00,177.0,177.2,177.0,177.09,26702.0,162.485,162.6686,162.485,162.5677,26702.0
2022-11-11 15:00:00,177.12,177.34,177.09,177.22,20001.0,162.5952,162.7972,162.5677,162.687,20001.0
2022-11-11 15:05:00,177.22,177.57,177.22,177.53,21307.0,162.687,163.0083,162.687,162.9716,21307.0
2022-11-11 15:10:00,177.51,177.56,177.15,177.28,29248.0,162.9532,162.9991,162.6227,162.7421,29248.0
2022-11-11 15:15:00,177.26,177.51,177.17,177.5,25567.0,162.7237,162.9532,162.6411,162.944,25567.0
2022-11-11 15:20:00,177.5,177.89,177.48,177.89,36280.0,162.944,163.3021,162.9257,163.3021,36280.0
2022-11-11 15:25:00,177.86,178.17,177.83,178.15,56115.0,163.2745,163.5591,163.247,163.5407,56115.0
2022-11-11 15:30:00,178.15,178.38,177.98,178.27,68329.0,163.5407,163.7519,163.3847,163.6509,68329.0
2022-11-11 15:35:00,178.29,178.29,177.88,178.19,75171.0,163.6692,163.6692,163.2929,163.5774,75171.0
2022-11-11 15:40:00,178.2,178.3,178.15,178.25,102994.0,163.5866,163.6784,163.5407,163.6325,102994.0
2022-11-11 15:45:00,178.24,178.4,178.11,178.38,128751.0,163.6233,163.7702,163.504,163.7519,128751.0
2022-11-11 15:50:00,178.42,178.6,178.2,178.21,278230.0,163.7886,163.9538,163.5866,163.5958,278230.0
2022-11-11 15:55:00,178.21,178.25,177.85,178.04,283861.0,163.5958,163.6325,163.2653,163.4397,283861.0
2022-11-14 09:30:00,178.79,178.86,177.98,178.27,101918.0,164.1282,164.1925,163.3847,163.6509,101918.0
2022-11-14 09:35:00,178.29,178.53,178.27,178.39,54650.0,163.6692,163.8896,163.6509,163.761,54650.0
2022-11-14 09:40:00,178.38,178.93,178.37,178.79,85801.0,163.7519,164.2568,163.7427,164.1282,85801.0
2022-11-14 09:45:00,178.79,179.05,178.55,178.55,109040.0,164.1282,164.3669,163.9079,163.9079,109040.0
2022-11-14 09:50:00,178.52,178.55,178.18,178.42,38859.0,163.8804,163.9079,163.5683,163.7886,38859.0
2022-11-14 09:55:00,178.4,178.55,178.31,178.51,40499.0,163.7702,163.9079,163.6876,163.8712,40499.0
2022-11-14 10:00:00,178.49,178.6,178.44,178.46,24924.0,163.8528,163.9538,163.8069,163.8253,24924.0
2022-11-14 10:05:00,178.49,178.49,178.04,178.39,45591.0,163.8528,163.8528,163.4397,163.761,45591.0
2022-11-14 10:10:00,178.42,178.84,178.37,178.79,34505.0,163.7886,164.1741,163.7427,164.1282,34505.0
2022-11-14 10:15:00,178.84,178.85,178.66,178.7,50846.0,164.1741,164.1833,164.0089,164.0456,50846.0
2022-11-14 10:20:00,178.72,178.95,178.64,178.75,46688.0,164.064,164.2751,163.9905,164.0915,46688.0
2022-11-14 10:25:00,178.76,178.84,178.63,178.7,17703.0,164.1007,164.1741,163.9814,164.0456,17703.0
2022-11-14 10:30:00,178.68,178.91,178.58,178.81,32255.0,164.0273,164.2384,163.9355,164.1466,32255.0
2022-11-14 10:35:00,178.81,178.88,178.67,178.67,21083.0,164.1466,164.2109,164.0181,164.0181,21083.0
2022-11-14 10:40:00,178.66,178.93,178.61,178.87,29116.0,164.0089,164.2568,163.963,164.2017,29116.0
2022-11-14 10:45:00,178.9,179.01,178.81,178.92,29363.0,164.2292,164.3302,164.1466,164.2476,29363.0
2022-11-14 10:50:00,178.85,178.95,178.62,178.64,14669.0,164.1833,164.2751,163.9722,163.9905,14669.0
2022-11-14 10:55:00,178.59,178.81,178.5,178.68,23565.0,163.9446,164.1466,163.862,164.0273,23565.0
2022-11-14 11:00:00,178.68,178.75,178.39,178.52,19178.0,164.0273,164.0915,163.761,163.8804,19178.0
2022-11-14 11:05:00,178.52,178.61,178.44,178.53,21258.0,163.8804,163.963,163.8069,163.8896,21258.0
2022-11-14 11:10:00,178.52,178.58,178.39,178.41,12257.0,163.8804,163.9355,163.761,163.7794,12257.0
2022-11-14 11:15:00,178.4,178.47,178.28,178.39,15013.0,163.7702,163.8345,163.6601,163.761,15013.0
2022-11-14 11:20:00,178.39,178.55,178.25,178.25,31958.0,163.761,163.9079,163.6325,163.6325,31958.0
2022-11-14 11:25:00,178.27,178.36,178.18,178.21,21154.0,163.6509,163.7335,163.5683,163.5958,21154.0
2022-11-14 11:30:00,178.2,178.58,178.09,178.56,30872.0,163.5866,163.9355,163.4856,163.9171,30872.0
2022-11-14 11:35:00,178.6,178.7,178.5,178.54,24771.0,163.9538,164.0456,163.862,163.8987,24771.0
2022-11-14 11:40:00,178.58,178.69,178.51,178.55,28000.0,163.9355,164.0364,163.8712,163.9079,28000.0
2022-11-14 11:45:00,178.6,178.88,178.6,178.74,29042.0,163.9538,164.2109,163.9538,164.0823,29042.0
2022-11-14 11:50:00,178.71,178.73,178.58,178.61,30149.0,164.0548,164.0732,163.9355,163.963,30149.0
2022-11-14 11:55:00,178.66,178.7,178.46,178.64,25646.0,164.0089,164.0456,163.8253,163.9905,25646.0
2022-11-14 12:00:00,178.66,178.75,178.58,178.64,27735.0,164.0089,164.0915,163.9355,163.9905,27735.0
2022-11-14 12:05:00,178.61,178.81,178.53,178.78,31404.0,163.963,164.1466,163.8896,164.1191,31404.0
2022-11-14 12:10:00,178.78,178.83,178.68,178.7,77725.0,164.1191,164.165,164.0273,164.0456,77725.0
2022-11-14 12:15:00,178.7,178.93,178.67,178.91,35689.0,164.0456,164.2568,164.0181,164.2384,35689.0
2022-11-14 12:20:00,178.9,179.03,178.7,179.03,31896.0,164.2292,164.3486,164.0456,164.3486,31896.0
2022-11-14 12:25:00,179.04,179.11,178.96,179.07,24020.0,164.3577,164.422,164.2843,164.3853,24020.0
2022-11-14 12:30:00,179.09,179.1,178.92,179.07,45390.0,164.4036,164.4128,164.2476,164.3853,45390.0
2022-11-14 12:35:00,179.05,179.18,179.03,179.06,38978.0,164.3669,164.4863,164.3486,164.3761,38978.0
2022-11-14 12:40:00,179.05,179.1,178.89,179.0,7314.0,164.3669,164.4128,164.22,164.321,7314.0
2022-11-14 12:45:00,179.0,179.15,178.93,179.04,16224.0,164.321,164.4587,164.2568,164.3577,16224.0
2022-11-14 12:50:00,179.05,179.06,178.9,178.92,18654.0,164.3669,164.3761,164.2292,164.2476,18654.0
2022-11-14 12:55:00,178.92,178.95,178.79,178.86,20557.0,164.2476,164.2751,164.1282,164.1925,20557.0
2022-11-14 13:00:00,178.83,178.83,178.71,178.73,12611.0,164.165,164.165,164.0548,164.0732,12611.0
2022-11-14 13:05:00,178.73,178.74,178.48,178.5,12590.0,164.0732,164.0823,163.8437,163.862,12590.0
2022-11-14 13:10:00,178.55,178.87,178.54,178.85,10302.0,163.9079,164.2017,163.8987,164.1833,10302.0
2022-11-14 13:15:00,178.84,178.87,178.72,178.73,8306.0,164.1741,164.2017,164.064,164.0732,8306.0
2022-11-14 13:20:00,178.72,178.84,178.68,178.7,20221.0,164.064,164.1741,164.0273,164.0456,20221.0
2022-11-14 13:25:00,178.68,178.91,178.66,178.78,11654.0,164.0273,164.2384,164.0089,164.1191,11654.0
2022-11-14 13:30:00,178.75,178.82,178.69,178.79,13710.0,164.0915,164.1558,164.0364,164.1282,13710.0
2022-11-14 13:35:00,178.79,178.92,178.74,178.77,17287.0,164.1282,164.2476,164.0823,164.1099,17287.0
2022-11-14 13:40:00,178.77,178.87,178.72,178.8,14153.0,164.1099,164.2017,164.064,164.1374,14153.0
2022-11-14 13:45:00,178.79,178.83,178.73,178.82,17111.0,164.1282,164.165,164.0732,164.1558,17111.0
2022-11-14 13:50:00,178.81,178.97,178.81,178.87,59738.0,164.1466,164.2935,164.1466,164.2017,59738.0
2022-11-14 13:55:00,178.88,178.91,178.8,178.91,16842.0,164.2109,164.2384,164.1374,164.2384,16842.0
2022-11-14 14:00:00,178.88,178.89,178.7,178.73,46091.0,164.2109,164.22,164.0456,164.0732,46091.0
2022-11-14 14:05:00,178.73,178.75,178.61,178.65,31527.0,164.0732,164.0915,163.963,163.9997,31527.0
2022-11-14 14:10:00,178.65,178.7,178.55,178.62,15429.0,163.9997,164.0456,163.9079,163.9722,15429.0
2022-11-14 14:15:00,178.61,178.62,178.39,178.49,19809.0,163.963,163.9722,163.761,163.8528,19809.0
2022-11-14 14:20:00,178.47,178.65,178.41,178.65,26690.0,163.8345,163.9997,163.7794,163.9997,26690.0
2022-11-14 14:25:00,178.63,178.68,178.49,178.54,35056.0,163.9814,164.0273,163.8528,163.8987,35056.0
2022-11-14 14:30:00,178.56,178.61,178.42,178.43,20990.0,163.9171,163.963,163.7886,163.7978,20990.0
2022-11-14 14:35:00,178.43,178.52,178.35,178.43,13754.0,163.7978,163.8804,163.7243,163.7978,13754.0
2022-11-14 14:40:00,178.44,178.51,178.3,178.38,23123.0,163.8069,163.8712,163.6784,163.7519,23123.0
2022-11-14 14:45:00,178.37,178.4,178.21,178.29,17775.0,163.7427,163.7702,163.5958,163.6692,17775.0
2022-11-14 14:50:00,178.27,178.32,178.2,178.2,16314.0,163.6509,163.6968,163.5866,163.5866,16314.0
2022-11-14 14:55:00,178.18,178.18,177.98,178.0,21336.0,163.5683,163.5683,163.3847,163.403,21336.0
2022-11-14 15:00:00,178.02,178.22,178.0,178.22,20285.0,163.4214,163.605,163.403,163.605,20285.0
2022-11-14 15:05:00,178.22,178.25,177.94,177.94,16010.0,163.605,163.6325,163.348,163.348,16010.0
2022-11-14 15:10:00,177.94,177.97,177.61,177.64,19195.0,163.348,163.3755,163.045,163.0726,19195.0
2022-11-14 15:15:00,177.63,177.82,177.54,177.78,23560.0,163.0634,163.2378,162.9808,163.2011,23560.0
2022-11-14 15:20:00,177.79,177.89,177.75,177.86,20342.0,163.2103,163.3021,163.1735,163.2745,20342.0
2022-11-14 15:25:00,177.83,177.94,177.79,177.79,20107.0,163.247,163.348,163.2103,163.2103,20107.0
2022-11-14 15:30:00,177.79,177.86,177.7,177.75,45796.0,163.2103,163.2745,163.1276,163.1735,45796.0
2022-11-14 15:35:00,177.74,177.94,177.7,177.77,28803.0,163.1644,163.348,163.1276,163.1919,28803.0
2022-11-14 15:40:00,177.78,177.87,177.63,177.64,27948.0,163.2011,163.2837,163.0634,163.0726,27948.0
2022-11-14 15:45:00,177.64,177.65,177.22,177.26,50974.0,163.0726,163.0817,162.687,162.7237,50974.0
2022-11-14 15:50:00,177.26,177.26,176.84,176.92,76790.0,162.7237,162.7237,162.3382,162.4116,76790.0
2022-11-14 15:55:00,176.95,176.95,176.5,176.73,285385.0,162.4391,162.4391,162.026,162.2372,285385.0
2022-11-15 09:30:00,178.04,178.44,177.88,178.02,117141.0,163.4397,163.8069,163.2929,163.4214,117141.0
2022-11-15 09:35:00,178.03,178.7,178.03,178.16,37152.0,163.4306,164.0456,163.4306,163.5499,37152.0
2022-11-15 09:40:00,178.18,178.18,177.8,177.87,40990.0,163.5683,163.5683,163.2194,163.2837,40990.0
2022-11-15 09:45:00,177.84,178.19,177.65,177.82,35443.0,163.2562,163.5774,163.0817,163.2378,35443.0
2022-11-15 09:50:00,177.83,177.96,177.27,177.3,25738.0,163.247,163.3663,162.7329,162.7604,25738.0
2022-11-15 09:55:00,177.31,177.54,177.22,177.25,28885.0,162.7696,162.9808,162.687,162.7145,28885.0
2022-11-15 10:00:00,177.25,177.25,176.9,177.1,35418.0,162.7145,162.7145,162.3932,162.5768,35418.0
2022-11-15 10:05:00,177.07,177.27,176.73,176.75,21506.0,162.5493,162.7329,162.2372,162.2555,21506.0
2022-11-15 10:10:00,176.73,176.95,176.63,176.77,17337.0,162.2372,162.4391,162.1454,162.2739,17337.0
2022-11-15 10:15:00,176.79,176.82,176.56,176.67,18438.0,162.2923,162.3198,162.0811,162.1821,18438.0
2022-11-15 10:20:00,176.63,177.0,176.6,176.99,14548.0,162.1454,162.485,162.1178,162.4759,14548.0
2022-11-15 10:25:00,177.05,177.26,177.02,177.12,18688.0,162.5309,162.7237,162.5034,162.5952,18688.0
2022-11-15 10:30:00,177.12,177.24,176.99,177.09,23366.0,162.5952,162.7054,162.4759,162.5677,23366.0
2022-11-15 10:35:00,177.08,177.11,176.89,177.07,17993.0,162.5585,162.586,162.3841,162.5493,17993.0
2022-11-15 10:40:00,177.11,177.18,176.98,177.13,14907.0,162.586,162.6503,162.4667,162.6044,14907.0
2022-11-15 10:45:00,177.16,177.17,176.76,176.89,27718.0,162.6319,162.6411,162.2647,162.3841,27718.0
2022-11-15 10:50:00,176.89,177.01,176.68,177.0,18572.0,162.3841,162.4942,162.1913,162.485,18572.0
2022-11-15 10:55:00,177.03,177.19,176.87,176.87,11362.0,162.5126,162.6595,162.3657,162.3657,11362.0
2022-11-15 11:00:00,176.86,176.86,176.33,176.55,183288.0,162.3565,162.3565,161.87,162.0719,183288.0
2022-11-15 11:05:00,176.59,176.68,176.38,176.38,12141.0,162.1087,162.1913,161.9159,161.9159,12141.0
2022-11-15 11:10:00,176.33,176.64,176.3,176.61,16185.0,161.87,162.1546,161.8424,162.127,16185.0
2022-11-15 11:15:00,176.65,176.72,176.5,176.58,19560.0,162.1637,162.228,162.026,162.0995,19560.0
2022-11-15 11:20:00,176.58,176.86,176.54,176.55,13644.0,162.0995,162.3565,162.0628,162.0719,13644.0
2022-11-15 11:25:00,176.57,176.81,176.54,176.75,12788.0,162.0903,162.3106,162.0628,162.2555,12788.0
2022-11-15 11:30:00,176.81,177.33,176.81,177.33,23768.0,162.3106,162.788,162.3106,162.788,23768.0
2022-11-15 11:35:00,177.3,177.3,177.03,177.29,18349.0,162.7604,162.7604,162.5126,162.7513,18349.0
2022-11-15 11:40:00,177.3,177.35,177.14,177.16,12798.0,162.7604,162.8063,162.6136,162.6319,12798.0
2022-11-15 11:45:00,177.16,177.17,176.92,177.01,12114.0,162.6319,162.6411,162.4116,162.4942,12114.0
2022-11-15 11:50:00,177.01,177.18,176.99,177.17,9018.0,162.4942,162.6503,162.4759,162.6411,9018.0
2022-11-15 11:55:00,177.16,177.43,177.13,177.32,14257.0,162.6319,162.8798,162.6044,162.7788,14257.0
2022-11-15 12:00:00,177.38,177.38,176.98,177.15,16422.0,162.8339,162.8339,162.4667,162.6227,16422.0
2022-11-15 12:05:00,177.17,177.41,177.08,177.32,8930.0,162.6411,162.8614,162.5585,162.7788,8930.0
2022-11-15 12:10:00,177.34,177.46,177.29,177.33,17660.0,162.7972,162.9073,162.7513,162.788,17660.0
2022-11-15 12:15:00,177.35,177.35,177.2,177.23,11909.0,162.8063,162.8063,162.6686,162.6962,11909.0
2022-11-15 12:20:00,177.25,177.28,177.04,177.09,13200.0,162.7145,162.7421,162.5218,162.5677,13200.0
2022-11-15 12:25:00,177.11,177.14,176.92,177.02,15187.0,162.586,162.6136,162.4116,162.5034,15187.0
2022-11-15 12:30:00,177.01,177.19,176.95,177.08,13835.0,162.4942,162.6595,162.4391,162.5585,13835.0
2022-11-15 12:35:00,177.06,177.08,176.92,177.02,9132.0,162.5401,162.5585,162.4116,162.5034,9132.0
2022-11-15 12:40:00,177.01,177.07,176.82,176.9,14333.0,162.4942,162.5493,162.3198,162.3932,14333.0
2022-11-15 12:45:00,176.94,177.01,176.78,176.96,19880.0,162.43,162.4942,162.2831,162.4483,19880.0
2022-11-15 12:50:00,176.96,177.0,176.88,177.0,8870.0,162.4483,162.485,162.3749,162.485,8870.0
2022-11-15 12:55:00,176.98,177.04,176.86,176.94,7922.0,162.4667,162.5218,162.3565,162.43,7922.0
2022-11-15 13:00:00,176.95,177.08,176.93,177.05,9067.0,162.4391,162.5585,162.4208,162.5309,9067.0
2022-11-15 13:05:00,177.02,177.04,176.79,176.79,10303.0,162.5034,162.5218,162.2923,162.2923,10303.0
2022-11-15 13:10:00,176.79,176.89,176.73,176.79,18260.0,162.2923,162.3841,162.2372,162.2923,18260.0
2022-11-15 13:15:00,176.78,176.78,176.18,176.22,25046.0,162.2831,162.2831,161.7323,161.769,25046.0
2022-11-15 13:20:00,176.22,176.29,175.9,176.12,25632.0,161.769,161.8333,161.4752,161.6772,25632.0
2022-11-15 13:25:00,176.14,176.21,175.6,175.78,54079.0,161.6956,161.7598,161.1998,161.3651,54079.0
2022-11-15 13:30:00,175.76,175.94,175.61,175.78,37807.0,161.3467,161.512,161.209,161.3651,37807.0
2022-11-15 13:35:00,175.82,176.01,175.51,175.74,40213.0,161.4018,161.5762,161.1172,161.3284,40213.0
2022-11-15 13:40:00,175.77,176.31,175.42,176.14,49983.0,161.3559,161.8516,161.0346,161.6956,49983.0
2022-11-15 13:45:00,176.11,176.27,175.72,175.72,19729.0,161.668,161.8149,161.31,161.31,19729.0
2022-11-15 13:50:00,175.73,176.07,175.73,176.06,12739.0,161.3192,161.6313,161.3192,161.6221,12739.0
2022-11-15 13:55:00,175.97,176.27,175.93,176.03,12109.0,161.5395,161.8149,161.5028,161.5946,12109.0
2022-11-15 14:00:00,176.05,176.14,175.69,175.69,18002.0,161.6129,161.6956,161.2825,161.2825,18002.0
2022-11-15 14:05:00,175.67,176.32,175.67,176.32,30144.0,161.2641,161.8608,161.2641,161.8608,30144.0
2022-11-15 14:10:00,176.37,177.01,176.37,176.79,45957.0,161.9067,162.4942,161.9067,162.2923,45957.0
2022-11-15 14:15:00,176.76,176.88,176.56,176.71,16557.0,162.2647,162.3749,162.0811,162.2188,16557.0
2022-11-15 14:20:00,176.8,177.12,176.8,177.09,14228.0,162.3014,162.5952,162.3014,162.5677,14228.0
2022-11-15 14:25:00,177.09,177.09,176.68,176.86,16727.0,162.5677,162.5677,162.1913,162.3565,16727.0
2022-11-15 14:30:00,176.91,176.98,176.61,176.61,15147.0,162.4024,162.4667,162.127,162.127,15147.0
2022-11-15 14:35:00,176.65,176.93,176.54,176.68,17451.0,162.1637,162.4208,162.0628,162.1913,17451.0
2022-11-15 14:40:00,176.77,176.96,176.71,176.75,7848.0,162.2739,162.4483,162.2188,162.2555,7848.0
2022-11-15 14:45:00,176.78,176.93,176.54,176.58,12247.0,162.2831,162.4208,162.0628,162.0995,12247.0
2022-11-15 14:50:00,176.62,176.83,176.57,176.74,13858.0,162.1362,162.329,162.0903,162.2464,13858.0
2022-11-15 14:55:00,176.75,177.18,176.75,177.03,20917.0,162.2555,162.6503,162.2555,162.5126,20917.0
2022-11-15 15:00:00,177.06,177.34,177.01,177.27,18396.0,162.5401,162.7972,162.4942,162.7329,18396.0
2022-11-15 15:05:00,177.26,177.26,177.0,177.1,14543.0,162.7237,162.7237,162.485,162.5768,14543.0
2022-11-15 15:10:00,177.1,177.18,176.96,176.96,15837.0,162.5768,162.6503,162.4483,162.4483,15837.0
2022-11-15 15:15:00,176.99,177.33,176.99,177.26,15467.0,162.4759,162.788,162.4759,162.7237,15467.0
2022-11-15 15:20:00,177.24,177.53,177.2,177.45,22762.0,162.7054,162.9716,162.6686,162.8981,22762.0
2022-11-15 15:25:00,177.46,177.47,177.24,177.29,16795.0,162.9073,162.9165,162.7054,162.7513,16795.0
2022-11-15 15:30:00,177.27,177.27,177.01,177.07,29895.0,162.7329,162.7329,162.4942,162.5493,29895.0
2022-11-15 15:35:00,177.1,177.7,177.09,177.69,31178.0,162.5768,163.1276,162.5677,163.1185,31178.0
2022-11-15 15:40:00,177.7,177.82,177.46,177.73,38349.0,163.1276,163.2378,162.9073,163.1552,38349.0
2022-11-15 15:45:00,177.7,177.72,177.47,177.47,57487.0,163.1276,163.146,162.9165,162.9165,57487.0
2022-11-15 15:50:00,177.46,177.54,176.88,177.07,103992.0,162.9073,162.9808,162.3749,162.5493,103992.0
2022-11-15 15:55:00,177.04,177.24,176.94,177.21,160021.0,162.5218,162.7054,162.43,162.6778,160021.0
2022-11-16 09:30:00,178.41,178.69,177.86,178.34,115957.0,163.7794,164.0364,163.2745,163.7151,115957.0
2022-11-16 09:35:00,178.24,178.73,178.17,178.39,16882.0,163.6233,164.0732,163.5591,163.761,16882.0
2022-11-16 09:40:00,178.41,178.88,178.35,178.77,26878.0,163.7794,164.2109,163.7243,164.1099,26878.0
2022-11-16 09:45:00,178.77,179.63,178.74,179.3,44326.0,164.1099,164.8994,164.0823,164.5964,44326.0
2022-11-16 09:50:00,179.27,179.27,178.69,178.84,28159.0,164.5689,164.5689,164.0364,164.1741,28159.0
2022-11-16 09:55:00,178.83,179.22,178.67,179.2,48296.0,164.165,164.523,164.0181,164.5046,48296.0
2022-11-16 10:00:00,179.19,179.33,178.74,178.74,41542.0,164.4954,164.624,164.0823,164.0823,41542.0
2022-11-16 10:05:00,178.75,179.14,178.75,179.13,20414.0,164.0915,164.4495,164.0915,164.4404,20414.0
2022-11-16 10:10:00,179.14,179.41,179.02,179.4,41533.0,164.4495,164.6974,164.3394,164.6882,41533.0
2022-11-16 10:15:00,179.38,179.38,178.97,179.16,28874.0,164.6699,164.6699,164.2935,164.4679,28874.0
2022-11-16 10:20:00,179.14,179.28,179.01,179.14,12455.0,164.4495,164.5781,164.3302,164.4495,12455.0
2022-11-16 10:25:00,179.13,179.27,179.13,179.22,15664.0,164.4404,164.5689,164.4404,164.523,15664.0
2022-11-16 10:30:00,179.18,179.41,179.0,179.38,16838.0,164.4863,164.6974,164.321,164.6699,16838.0
2022-11-16 10:35:00,179.37,179.49,179.25,179.3,25218.0,164.6607,164.7708,164.5505,164.5964,25218.0
2022-11-16 10:40:00,179.28,179.43,179.17,179.19,33624.0,164.5781,164.7158,164.4771,164.4954,33624.0
2022-11-16 10:45:00,179.16,179.47,179.14,179.36,22525.0,164.4679,164.7525,164.4495,164.6515,22525.0
2022-11-16 10:50:00,179.36,179.39,178.88,178.91,17509.0,164.6515,164.679,164.2109,164.2384,17509.0
2022-11-16 10:55:00,178.85,178.89,178.73,178.82,24142.0,164.1833,164.22,164.0732,164.1558,24142.0
2022-11-16 11:00:00,178.8,178.98,178.76,178.84,20736.0,164.1374,164.3027,164.1007,164.1741,20736.0
2022-11-16 11:05:00,178.81,178.86,178.67,178.69,12155.0,164.1466,164.1925,164.0181,164.0364,12155.0
2022-11-16 11:10:00,178.65,178.76,178.49,178.74,16545.0,163.9997,164.1007,163.8528,164.0823,16545.0
2022-11-16 11:15:00,178.75,178.79,178.42,178.61,17835.0,164.0915,164.1282,163.7886,163.963,17835.0
2022-11-16 11:20:00,178.62,178.76,178.3,178.3,14427.0,163.9722,164.1007,163.6784,163.6784,14427.0
2022-11-16 11:25:00,178.27,178.49,178.26,178.43,13136.0,163.6509,163.8528,163.6417,163.7978,13136.0
2022-11-16 11:30:00,178.47,178.51,178.07,178.09,12945.0,163.8345,163.8712,163.4673,163.4856,12945.0
2022-11-16 11:35:00,178.05,178.18,178.02,178.1,15357.0,163.4489,163.5683,163.4214,163.4948,15357.0
2022-11-16 11:40:00,178.09,178.31,178.06,178.29,12654.0,163.4856,163.6876,163.4581,163.6692,12654.0
2022-11-16 11:45:00,178.29,178.35,178.21,178.27,7859.0,163.6692,163.7243,163.5958,163.6509,7859.0
2022-11-16 11:50:00,178.27,178.47,178.23,178.43,14976.0,163.6509,163.8345,163.6142,163.7978,14976.0
2022-11-16 11:55:00,178.41,178.65,178.4,178.5,12436.0,163.7794,163.9997,163.7702,163.862,12436.0
2022-11-16 12:00:00,178.49,178.49,178.36,178.4,9177.0,163.8528,163.8528,163.7335,163.7702,9177.0
2022-11-16 12:05:00,178.4,178.43,178.15,178.3,28271.0,163.7702,163.7978,163.5407,163.6784,28271.0
2022-11-16 12:10:00,178.32,178.33,178.06,178.08,14099.0,163.6968,163.706,163.4581,163.4765,14099.0
2022-11-16 12:15:00,178.11,178.38,178.11,178.28,16466.0,163.504,163.7519,163.504,163.6601,16466.0
2022-11-16 12:20:00,178.29,178.46,178.27,178.38,24051.0,163.6692,163.8253,163.6509,163.7519,24051.0
2022-11-16 12:25:00,178.37,178.39,178.27,178.31,9084.0,163.7427,163.761,163.6509,163.6876,9084.0
2022-11-16 12:30:00,178.29,178.36,178.26,178.29,10872.0,163.6692,163.7335,163.6417,163.6692,10872.0
2022-11-16 12:35:00,178.25,178.34,178.25,178.3,7417.0,163.6325,163.7151,163.6325,163.6784,7417.0
2022-11-16 12:40:00,178.31,178.61,178.3,178.56,11100.0,163.6876,163.963,163.6784,163.9171,11100.0
2022-11-16 12:45:00,178.57,178.74,178.42,178.46,19785.0,163.9263,164.0823,163.7886,163.8253,19785.0
2022-11-16 12:50:00,178.45,178.61,178.32,178.32,13492.0,163.8161,163.963,163.6968,163.6968,13492.0
2022-11-16 12:55:00,178.31,178.34,178.22,178.3,24749.0,163.6876,163.7151,163.605,163.6784,24749.0
2022-11-16 13:00:00,178.28,178.31,178.16,178.22,15253.0,163.6601,163.6876,163.5499,163.605,15253.0
2022-11-16 13:05:00,178.2,178.31,178.14,178.24,12562.0,163.5866,163.6876,163.5315,163.6233,12562.0
2022-11-16 13:10:00,178.26,178.32,178.13,178.24,18584.0,163.6417,163.6968,163.5224,163.6233,18584.0
2022-11-16 13:15:00,178.25,178.26,178.15,178.22,6436.0,163.6325,163.6417,163.5407,163.605,6436.0
2022-11-16 13:20:00,178.22,178.37,178.18,178.27,42925.0,163.605,163.7427,163.5683,163.6509,42925.0
2022-11-16 13:25:00,178.28,178.39,178.18,178.19,36731.0,163.6601,163.761,163.5683,163.5774,36731.0
2022-11-16 13:30:00,178.19,178.24,177.92,177.97,18934.0,163.5774,163.6233,163.3296,163.3755,18934.0
2022-11-16 13:35:00,177.92,178.13,177.9,178.13,19513.0,163.3296,163.5224,163.3112,163.5224,19513.0
2022-11-16 13:40:00,178.09,178.19,178.02,178.07,9776.0,163.4856,163.5774,163.4214,163.4673,9776.0
2022-11-16 13:45:00,178.08,178.13,178.01,178.01,7591.0,163.4765,163.5224,163.4122,163.4122,7591.0
2022-11-16 13:50:00,178.02,178.12,178.02,178.09,13120.0,163.4214,163.5132,163.4214,163.4856,13120.0
2022-11-16 13:55:00,178.09,178.14,178.01,178.04,7756.0,163.4856,163.5315,163.4122,163.4397,7756.0
2022-11-16 14:00:00,178.0,178.27,177.92,178.2,18184.0,163.403,163.6509,163.3296,163.5866,18184.0
2022-11-16 14:05:00,178.2,178.23,178.09,178.15,10947.0,163.5866,163.6142,163.4856,163.5407,10947.0
2022-11-16 14:10:00,178.15,178.17,178.09,178.13,8252.0,163.5407,163.5591,163.4856,163.5224,8252.0
2022-11-16 14:15:00,178.14,178.2,178.01,178.05,9409.0,163.5315,163.5866,163.4122,163.4489,9409.0
2022-11-16 14:20:00,178.06,178.16,178.01,178.05,8931.0,163.4581,163.5499,163.4122,163.4489,8931.0
2022-11-16 14:25:00,178.08,178.1,177.9,177.97,4704.0,163.4765,163.4948,163.3112,163.3755,4704.0
2022-11-16 14:30:00,177.98,178.0,177.72,177.85,13540.0,163.3847,163.403,163.146,163.2653,13540.0
2022-11-16 14:35:00,177.85,178.14,177.8,178.06,12428.0,163.2653,163.5315,163.2194,163.4581,12428.0
2022-11-16 14:40:00,178.03,178.2,178.01,178.02,16653.0,163.4306,163.5866,163.4122,163.4214,16653.0
2022-11-16 14:45:00,178.05,178.11,177.98,178.09,8928.0,163.4489,163.504,163.3847,163.4856,8928.0
2022-11-16 14:50:00,178.09,178.42,178.06,178.4,123546.0,163.4856,163.7886,163.4581,163.7702,123546.0
2022-11-16 14:55:00,178.42,178.64,178.42,178.64,23499.0,163.7886,163.9905,163.7886,163.9905,23499.0
2022-11-16 15:00:00,178.63,178.75,178.59,178.73,17751.0,163.9814,164.0915,163.9446,164.0732,17751.0
2022-11-16 15:05:00,178.78,178.82,178.53,178.6,24179.0,164.1191,164.1558,163.8896,163.9538,24179.0
2022-11-16 15:10:00,178.64,178.77,178.52,178.77,18833.0,163.9905,164.1099,163.8804,164.1099,18833.0
2022-11-16 15:15:00,178.78,178.85,178.66,178.72,39824.0,164.1191,164.1833,164.0089,164.064,39824.0
2022-11-16 15:20:00,178.72,179.08,178.69,178.92,40096.0,164.064,164.3945,164.0364,164.2476,40096.0
2022-11-16 15:25:00,178.93,179.11,178.92,178.92,67797.0,164.2568,164.422,164.2476,164.2476,67797.0
2022-11-16 15:30:00,178.92,178.97,178.73,178.74,91815.0,164.2476,164.2935,164.0732,164.0823,91815.0
2022-11-16 15:35:00,178.74,178.79,178.57,178.66,35983.0,164.0823,164.1282,163.9263,164.0089,35983.0
2022-11-16 15:40:00,178.65,178.78,178.51,178.59,71354.0,163.9997,164.1191,163.8712,163.9446,71354.0
2022-11-16 15:45:00,178.58,178.68,178.43,178.51,122866.0,163.9355,164.0273,163.7978,163.8712,122866.0
2022-11-16 15:50:00,178.52,178.66,178.45,178.56,155835.0,163.8804,164.0089,163.8161,163.9171,155835.0
2022-11-16 15:55:00,178.47,178.55,178.27,178.36,222456.0,163.8345,163.9079,163.6509,163.7335,222456.0
2022-11-17 09:30:00,177.76,179.12,177.43,178.53,98767.0,163.1827,164.4312,162.8798,163.8896,98767.0
2022-11-17 09:35:00,178.49,179.02,178.43,179.0,16312.0,163.8528,164.3394,163.7978,164.321,16312.0
2022-11-17 09:40:00,179.01,179.22,178.76,178.97,22267.0,164.3302,164.523,164.1007,164.2935,22267.0
2022-11-17 09:45:00,178.95,179.07,178.83,178.87,19107.0,164.2751,164.3853,164.165,164.2017,19107.0
2022-11-17 09:50:00,178.85,179.13,178.81,179.07,16129.0,164.1833,164.4404,164.1466,164.3853,16129.0
2022-11-17 09:55:00,179.06,179.12,178.74,178.93,21795.0,164.3761,164.4312,164.0823,164.2568,21795.0
2022-11-17 10:00:00,178.89,179.17,178.78,178.99,24991.0,164.22,164.4771,164.1191,164.3118,24991.0
2022-11-17 10:05:00,178.92,179.14,178.87,178.88,36810.0,164.2476,164.4495,164.2017,164.2109,36810.0
2022-11-17 10:10:00,178.89,179.12,178.81,178.87,13940.0,164.22,164.4312,164.1466,164.2017,13940.0
2022-11-17 10:15:00,178.83,178.88,178.27,178.5,35103.0,164.165,164.2109,163.6509,163.862,35103.0
2022-11-17 10:20:00,178.52,178.57,178.23,178.35,28253.0,163.8804,163.9263,163.6142,163.7243,28253.0
2022-11-17 10:25:00,178.34,178.68,178.33,178.48,16195.0,163.7151,164.0273,163.706,163.8437,16195.0
2022-11-17 10:30:00,178.47,178.56,178.27,178.53,17354.0,163.8345,163.9171,163.6509,163.8896,17354.0
2022-11-17 10:35:00,178.53,178.57,178.32,178.33,22665.0,163.8896,163.9263,163.6968,163.706,22665.0
2022-11-17 10:40:00,178.34,178.35,178.1,178.15,14297.0,163.7151,163.7243,163.4948,163.5407,14297.0
2022-11-17 10:45:00,178.13,178.42,178.05,178.39,21072.0,163.5224,163.7886,163.4489,163.761,21072.0
2022-11-17 10:50:00,178.36,178.42,178.2,178.21,14330.0,163.7335,163.7886,163.5866,163.5958,14330.0
2022-11-17 10:55:00,178.19,178.34,178.17,178.2,12248.0,163.5774,163.7151,163.5591,163.5866,12248.0
2022-11-17 11:00:00,178.18,178.31,178.11,178.19,9764.0,163.5683,163.6876,163.504,163.5774,9764.0
2022-11-17 11:05:00,178.16,178.33,178.13,178.16,17108.0,163.5499,163.706,163.5224,163.5499,17108.0
2022-11-17 11:10:00,178.16,178.28,178.16,178.28,8881.0,163.5499,163.6601,163.5499,163.6601,8881.0
2022-11-17 11:15:00,178.29,178.48,178.25,178.38,17342.0,163.6692,163.8437,163.6325,163.7519,17342.0
2022-11-17 11:20:00,178.38,178.41,178.22,178.4,10889.0,163.7519,163.7794,163.605,163.7702,10889.0
2022-11-17 11:25:00,178.41,178.55,178.39,178.52,13397.0,163.7794,163.9079,163.761,163.8804,13397.0
2022-11-17 11:30:00,178.51,178.59,178.38,178.59,30792.0,163.8712,163.9446,163.7519,163.9446,30792.0
2022-11-17 11:35:00,178.59,178.64,178.43,178.48,15375.0,163.9446,163.9905,163.7978,163.8437,15375.0
2022-11-17 11:40:00,178.49,178.59,178.43,178.5,12830.0,163.8528,163.9446,163.7978,163.862,12830.0
2022-11-17 11:45:00,178.48,178.61,178.44,178.52,16261.0,163.8437,163.963,163.8069,163.8804,16261.0
2022-11-17 11:50:00,178.57,178.58,178.39,178.52,15277.0,163.9263,163.9355,163.761,163.8804,15277.0
2022-11-17 11:55:00,178.54,178.83,178.54,178.69,31286.0,163.8987,164.165,163.8987,164.0364,31286.0
2022-11-17 12:00:00,178.71,179.05,178.71,178.91,25881.0,164.0548,164.3669,164.0548,164.2384,25881.0
2022-11-17 12:05:00,178.93,179.06,178.9,178.94,29036.0,164.2568,164.3761,164.2292,164.2659,29036.0
2022-11-17 12:10:00,178.94,179.02,178.89,178.99,18524.0,164.2659,164.3394,164.22,164.3118,18524.0
2022-11-17 12:15:00,178.98,179.17,178.86,179.16,25813.0,164.3027,164.4771,164.1925,164.4679,25813.0
2022-11-17 12:20:00,179.17,179.35,179.16,179.35,9502.0,164.4771,164.6423,164.4679,164.6423,9502.0
2022-11-17 12:25:00,179.35,179.37,179.15,179.22,9717.0,164.6423,164.6607,164.4587,164.523,9717.0
2022-11-17 12:30:00,179.24,179.31,179.13,179.19,10920.0,164.5413,164.6056,164.4404,164.4954,10920.0
2022-11-17 12:35:00,179.2,179.24,179.03,179.13,38822.0,164.5046,164.5413,164.3486,164.4404,38822.0
2022-11-17 12:40:00,179.14,179.28,179.05,179.09,10450.0,164.4495,164.5781,164.3669,164.4036,10450.0
2022-11-17 12:45:00,179.1,179.14,178.95,178.97,11778.0,164.4128,164.4495,164.2751,164.2935,11778.0
2022-11-17 12:50:00,178.99,179.23,178.95,179.12,16302.0,164.3118,164.5322,164.2751,164.4312,16302.0
2022-11-17 12:55:00,179.08,179.2,178.97,179.05,35793.0,164.3945,164.5046,164.2935,164.3669,35793.0
2022-11-17 13:00:00,179.05,179.12,178.95,178.97,90959.0,164.3669,164.4312,164.2751,164.2935,90959.0
2022-11-17 13:05:00,178.94,179.07,178.83,178.88,17369.0,164.2659,164.3853,164.165,164.2109,17369.0
2022-11-17 13:10:00,178.88,179.01,178.87,178.96,27002.0,164.2109,164.3302,164.2017,164.2843,27002.0
2022-11-17 13:15:00,179.0,179.1,178.91,179.03,20869.0,164.321,164.4128,164.2384,164.3486,20869.0
2022-11-17 13:20:00,179.03,179.12,178.89,178.89,8860.0,164.3486,164.4312,164.22,164.22,8860.0
2022-11-17 13:25:00,178.87,179.0,178.86,178.97,12794.0,164.2017,164.321,164.1925,164.2935,12794.0
2022-11-17 13:30:00,178.98,179.06,178.95,179.0,8610.0,164.3027,164.3761,164.2751,164.321,8610.0
2022-11-17 13:35:00,179.0,179.26,178.99,179.16,13719.0,164.321,164.5597,164.3118,164.4679,13719.0
2022-11-17 13:40:00,179.2,179.25,179.13,179.18,12588.0,164.5046,164.5505,164.4404,164.4863,12588.0
2022-11-17 13:45:00,179.19,179.22,179.11,179.12,12060.0,164.4954,164.523,164.422,164.4312,12060.0
2022-11-17 13:50:00,179.12,179.28,179.02,179.27,12057.0,164.4312,164.5781,164.3394,164.5689,12057.0
2022-11-17 13:55:00,179.25,179.5,179.19,179.44,13730.0,164.5505,164.78,164.4954,164.7249,13730.0
2022-11-17 14:00:00,179.42,179.47,179.26,179.33,13149.0,164.7066,164.7525,164.5597,164.624,13149.0
2022-11-17 14:05:00,179.31,179.34,179.11,179.19,12158.0,164.6056,164.6331,164.422,164.4954,12158.0
2022-11-17 14:10:00,179.14,179.14,178.97,179.04,10754.0,164.4495,164.4495,164.2935,164.3577,10754.0
2022-11-17 14:15:00,179.04,179.12,178.93,179.03,16348.0,164.3577,164.4312,164.2568,164.3486,16348.0
2022-11-17 14:20:00,179.01,179.33,179.01,179.31,21263.0,164.3302,164.624,164.3302,164.6056,21263.0
2022-11-17 14:25:00,179.29,179.3,179.13,179.13,13820.0,164.5872,164.5964,164.4404,164.4404,13820.0
2022-11-17 14:30:00,179.14,179.18,179.06,179.14,10910.0,164.4495,164.4863,164.3761,164.4495,10910.0
2022-11-17 14:35:00,179.18,179.23,179.04,179.22,17846.0,164.4863,164.5322,164.3577,164.523,17846.0
2022-11-17 14:40:00,179.22,179.26,178.96,179.05,21570.0,164.523,164.5597,164.2843,164.3669,21570.0
2022-11-17 14:45:00,179.03,179.1,178.94,179.06,21593.0,164.3486,164.4128,164.2659,164.3761,21593.0
2022-11-17 14:50:00,179.06,179.25,178.96,179.25,20069.0,164.3761,164.5505,164.2843,164.5505,20069.0
2022-11-17 14:55:00,179.2,179.28,179.15,179.21,16997.0,164.5046,164.5781,164.4587,164.5138,16997.0
2022-11-17 15:00:00,179.18,179.36,179.14,179.21,20584.0,164.4863,164.6515,164.4495,164.5138,20584.0
2022-11-17 15:05:00,179.21,179.32,179.11,179.15,24741.0,164.5138,164.6148,164.422,164.4587,24741.0
2022-11-17 15:10:00,179.12,179.21,178.9,178.9,29324.0,164.4312,164.5138,164.2292,164.2292,29324.0
2022-11-17 15:15:00,178.92,178.94,178.7,178.7,18159.0,164.2476,164.2659,164.0456,164.0456,18159.0
2022-11-17 15:20:00,178.68,178.82,178.6,178.73,27437.0,164.0273,164.1558,163.9538,164.0732,27437.0
2022-11-17 15:25:00,178.71,178.98,178.71,178.97,27611.0,164.0548,164.3027,164.0548,164.2935,27611.0
2022-11-17 15:30:00,178.94,179.25,178.9,179.21,29412.0,164.2659,164.5505,164.2292,164.5138,29412.0
2022-11-17 15:35:00,179.17,179.26,179.06,179.25,27425.0,164.4771,164.5597,164.3761,164.5505,27425.0
2022-11-17 15:40:00,179.27,179.41,179.24,179.31,37813.0,164.5689,164.6974,164.5413,164.6056,37813.0
2022-11-17 15:45:00,179.31,179.82,179.29,179.73,53883.0,164.6056,165.0738,164.5872,164.9912,53883.0
2022-11-17 15:50:00,179.74,179.87,179.57,179.65,68567.0,165.0003,165.1197,164.8443,164.9177,68567.0
2022-11-17 15:55:00,179.67,180.16,179.64,180.05,215190.0,164.9361,165.3859,164.9085,165.2849,215190.0
2022-11-18 09:30:00,180.2,181.84,180.2,181.52,273389.0,165.4226,166.9281,165.4226,166.6344,273389.0
2022-11-18 09:35:00,181.56,181.76,181.2,181.46,16197.0,166.6711,166.8547,166.3406,166.5793,16197.0
2022-11-18 09:40:00,181.6,181.67,181.16,181.35,12407.0,166.7078,166.7721,166.3039,166.4783,12407.0
2022-11-18 09:45:00,181.35,181.57,181.19,181.24,19734.0,166.4783,166.6803,166.3314,166.3773,19734.0
2022-11-18 09:50:00,181.25,181.39,180.93,181.03,12446.0,166.3865,166.515,166.0928,166.1846,12446.0
2022-11-18 09:55:00,181.01,181.34,180.98,181.02,16678.0,166.1662,166.4691,166.1387,166.1754,16678.0
2022-11-18 10:00:00,181.0,181.04,180.67,181.0,21628.0,166.157,166.1937,165.8541,166.157,21628.0
2022-11-18 10:05:00,180.9,181.03,180.65,180.84,16190.0,166.0652,166.1846,165.8357,166.0101,16190.0
2022-11-18 10:10:00,180.83,180.93,180.75,180.91,11089.0,166.001,166.0928,165.9275,166.0744,11089.0
2022-11-18 10:15:00,180.87,181.02,180.78,180.96,10417.0,166.0377,166.1754,165.9551,166.1203,10417.0
2022-11-18 10:20:00,180.94,181.18,180.94,181.1,16051.0,166.1019,166.3223,166.1019,166.2488,16051.0
2022-11-18 10:25:00,181.07,181.1,180.79,180.95,17493.0,166.2213,166.2488,165.9642,166.1111,17493.0
2022-11-18 10:30:00,180.92,180.97,180.58,180.59,18544.0,166.0836,166.1295,165.7715,165.7806,18544.0
2022-11-18 10:35:00,180.63,181.01,180.61,180.95,21410.0,165.8174,166.1662,165.799,166.1111,21410.0
2022-11-18 10:40:00,180.97,181.05,180.74,180.79,16469.0,166.1295,166.2029,165.9183,165.9642,16469.0
2022-11-18 10:45:00,180.76,180.95,180.63,180.93,13299.0,165.9367,166.1111,165.8174,166.0928,13299.0
2022-11-18 10:50:00,180.91,180.99,180.79,180.8,11327.0,166.0744,166.1478,165.9642,165.9734,11327.0
2022-11-18 10:55:00,180.8,180.8,180.34,180.49,14753.0,165.9734,165.9734,165.5511,165.6888,14753.0
2022-11-18 11:00:00,180.53,180.59,180.46,180.52,13694.0,165.7256,165.7806,165.6613,165.7164,13694.0
2022-11-18 11:05:00,180.49,180.79,180.49,180.79,23549.0,165.6888,165.9642,165.6888,165.9642,23549.0
2022-11-18 11:10:00,180.75,180.93,180.66,180.9,49309.0,165.9275,166.0928,165.8449,166.0652,49309.0
2022-11-18 11:15:00,180.9,181.29,180.85,181.23,53487.0,166.0652,166.4232,166.0193,166.3682,53487.0
2022-11-18 11:20:00,181.22,181.3,181.13,181.14,18748.0,166.359,166.4324,166.2764,166.2855,18748.0
2022-11-18 11:25:00,181.15,181.19,180.97,181.09,32971.0,166.2947,166.3314,166.1295,166.2396,32971.0
2022-11-18 11:30:00,181.12,181.33,181.04,181.16,22270.0,166.2672,166.46,166.1937,166.3039,22270.0
2022-11-18 11:35:00,181.14,181.18,180.96,181.0,14050.0,166.2855,166.3223,166.1203,166.157,14050.0
2022-11-18 11:40:00,180.99,181.1,180.96,180.99,31422.0,166.1478,166.2488,166.1203,166.1478,31422.0
2022-11-18 11:45:00,180.99,181.0,180.72,180.78,43599.0,166.1478,166.157,165.9,165.9551,43599.0
2022-11-18 11:50:00,180.79,180.84,180.68,180.69,16726.0,165.9642,166.0101,165.8633,165.8724,16726.0
2022-11-18 11:55:00,180.69,180.79,180.64,180.75,32263.0,165.8724,165.9642,165.8265,165.9275,32263.0
2022-11-18 12:00:00,180.76,180.77,180.62,180.7,30483.0,165.9367,165.9459,165.8082,165.8816,30483.0
2022-11-18 12:05:00,180.68,180.83,180.56,180.83,63034.0,165.8633,166.001,165.7531,166.001,63034.0
2022-11-18 12:10:00,180.81,180.87,180.7,180.85,14973.0,165.9826,166.0377,165.8816,166.0193,14973.0
2022-11-18 12:15:00,180.83,180.83,180.37,180.37,25351.0,166.001,166.001,165.5787,165.5787,25351.0
2022-11-18 12:20:00,180.36,180.42,180.18,180.23,32308.0,165.5695,165.6246,165.4043,165.4502,32308.0
2022-11-18 12:25:00,180.2,180.41,180.19,180.41,12985.0,165.4226,165.6154,165.4134,165.6154,12985.0
2022-11-18 12:30:00,180.4,180.4,180.15,180.2,17523.0,165.6062,165.6062,165.3767,165.4226,17523.0
2022-11-18 12:35:00,180.23,180.42,180.19,180.4,16517.0,165.4502,165.6246,165.4134,165.6062,16517.0
2022-11-18 12:40:00,180.41,180.57,180.41,180.48,11345.0,165.6154,165.7623,165.6154,165.6797,11345.0
2022-11-18 12:45:00,180.5,180.61,180.41,180.43,8854.0,165.698,165.799,165.6154,165.6338,8854.0
2022-11-18 12:50:00,180.45,180.48,180.19,180.31,13383.0,165.6521,165.6797,165.4134,165.5236,13383.0
2022-11-18 12:55:00,180.31,180.45,180.28,180.29,8744.0,165.5236,165.6521,165.4961,165.5052,8744.0
2022-11-18 13:00:00,180.28,180.42,180.22,180.42,9410.0,165.4961,165.6246,165.441,165.6246,9410.0
2022-11-18 13:05:00,180.42,180.56,180.4,180.53,8575.0,165.6246,165.7531,165.6062,165.7256,8575.0
2022-11-18 13:10:00,180.56,180.61,180.5,180.55,10239.0,165.7531,165.799,165.698,165.7439,10239.0
2022-11-18 13:15:00,180.54,180.56,180.32,180.33,14945.0,165.7347,165.7531,165.5328,165.542,14945.0
2022-11-18 13:20:00,180.32,180.37,180.2,180.33,21114.0,165.5328,165.5787,165.4226,165.542,21114.0
2022-11-18 13:25:00,180.31,180.57,180.26,180.48,13575.0,165.5236,165.7623,165.4777,165.6797,13575.0
2022-11-18 13:30:00,180.48,180.62,180.47,180.62,13262.0,165.6797,165.8082,165.6705,165.8082,13262.0
2022-11-18 13:35:00,180.62,180.64,180.41,180.44,10266.0,165.8082,165.8265,165.6154,165.6429,10266.0
2022-11-18 13:40:00,180.42,180.45,180.15,180.16,9765.0,165.6246,165.6521,165.3767,165.3859,9765.0
2022-11-18 13:45:00,180.18,180.24,180.06,180.1,16705.0,165.4043,165.4593,165.2941,165.3308,16705.0
2022-11-18 13:50:00,180.09,180.13,180.02,180.04,13488.0,165.3216,165.3584,165.2574,165.2757,13488.0
2022-11-18 13:55:00,180.04,180.2,180.03,180.18,19248.0,165.2757,165.4226,165.2666,165.4043,19248.0
2022-11-18 14:00:00,180.17,180.46,180.11,180.42,24488.0,165.3951,165.6613,165.34,165.6246,24488.0
2022-11-18 14:05:00,180.45,180.54,180.41,180.43,13086.0,165.6521,165.7347,165.6154,165.6338,13086.0
2022-11-18 14:10:00,180.42,180.44,180.18,180.2,14910.0,165.6246,165.6429,165.4043,165.4226,14910.0
2022-11-18 14:15:00,180.19,180.45,180.19,180.23,24898.0,165.4134,165.6521,165.4134,165.4502,24898.0
2022-11-18 14:20:00,180.25,180.49,180.25,180.39,16411.0,165.4685,165.6888,165.4685,165.597,16411.0
2022-11-18 14:25:00,180.39,180.53,180.38,180.43,10770.0,165.597,165.7256,165.5879,165.6338,10770.0
2022-11-18 14:30:00,180.44,180.57,180.24,180.44,12382.0,165.6429,165.7623,165.4593,165.6429,12382.0
2022-11-18 14:35:00,180.43,180.43,180.3,180.35,14019.0,165.6338,165.6338,165.5144,165.5603,14019.0
2022-11-18 14:40:00,180.36,180.53,180.35,180.46,18370.0,165.5695,165.7256,165.5603,165.6613,18370.0
2022-11-18 14:45:00,180.45,180.61,180.42,180.58,9207.0,165.6521,165.799,165.6246,165.7715,9207.0
2022-11-18 14:50:00,180.57,180.69,180.55,180.64,13355.0,165.7623,165.8724,165.7439,165.8265,13355.0
2022-11-18 14:55:00,180.65,180.82,180.65,180.79,12158.0,165.8357,165.9918,165.8357,165.9642,12158.0
2022-11-18 15:00:00,180.79,180.95,180.76,180.84,20917.0,165.9642,166.1111,165.9367,166.0101,20917.0
2022-11-18 15:05:00,180.85,180.94,180.82,180.9,19328.0,166.0193,166.1019,165.9918,166.0652,19328.0
2022-11-18 15:10:00,180.92,180.99,180.84,180.89,32690.0,166.0836,166.1478,166.0101,166.056,32690.0
2022-11-18 15:15:00,180.89,180.93,180.7,180.85,89878.0,166.056,166.0928,165.8816,166.0193,89878.0
2022-11-18 15:20:00,180.85,180.89,180.75,180.87,21302.0,166.0193,166.056,165.9275,166.0377,21302.0
2022-11-18 15:25:00,180.88,181.23,180.87,181.18,34902.0,166.0469,166.3682,166.0377,166.3223,34902.0
2022-11-18 15:30:00,181.21,181.32,181.03,181.05,44948.0,166.3498,166.4508,166.1846,166.2029,44948.0
2022-11-18 15:35:00,181.05,181.35,181.04,181.33,43050.0,166.2029,166.4783,166.1937,166.46,43050.0
2022-11-18 15:40:00,181.33,181.55,181.25,181.54,38835.0,166.46,166.6619,166.3865,166.6527,38835.0
2022-11-18 15:45:00,181.52,181.67,181.44,181.58,79443.0,166.6344,166.7721,166.5609,166.6895,79443.0
2022-11-18 15:50:00,181.59,181.84,181.01,181.16,164447.0,166.6986,166.9281,166.1662,166.3039,164447.0
2022-11-18 15:55:00,181.15,181.44,181.05,181.39,253413.0,166.2947,166.5609,166.2029,166.515,253413.0
2022-11-21 09:30:00,182.27,182.94,182.09,182.7,83123.0,167.3229,167.9379,167.1576,167.7176,83123.0
2022-11-21 09:35:00,182.66,182.77,182.39,182.55,23347.0,167.6809,167.7819,167.433,167.5799,23347.0
2022-11-21 09:40:00,182.56,183.12,182.54,183.11,45477.0,167.5891,168.1032,167.5707,168.094,45477.0
2022-11-21 09:45:00,183.11,183.42,183.03,183.35,30459.0,168.094,168.3786,168.0205,168.3143,30459.0
2022-11-21 09:50:00,183.35,183.58,183.23,183.47,51916.0,168.3143,168.5254,168.2041,168.4245,51916.0
2022-11-21 09:55:00,183.46,183.72,183.42,183.66,34929.0,168.4153,168.654,168.3786,168.5989,34929.0
2022-11-21 10:00:00,183.65,183.74,183.52,183.63,36516.0,168.5897,168.6723,168.4704,168.5713,36516.0
2022-11-21 10:05:00,183.64,183.7,183.5,183.6,19859.0,168.5805,168.6356,168.452,168.5438,19859.0
2022-11-21 10:10:00,183.59,183.83,183.59,183.8,39270.0,168.5346,168.7549,168.5346,168.7274,39270.0
2022-11-21 10:15:00,183.77,184.01,183.67,183.99,65186.0,168.6999,168.9202,168.6081,168.9018,65186.0
2022-11-21 10:20:00,184.0,184.04,183.77,183.92,33606.0,168.911,168.9477,168.6999,168.8376,33606.0
2022-11-21 10:25:00,183.92,184.08,183.7,184.04,14275.0,168.8376,168.9844,168.6356,168.9477,14275.0
2022-11-21 10:30:00,184.06,184.23,184.0,184.19,19417.0,168.9661,169.1221,168.911,169.0854,19417.0
2022-11-21 10:35:00,184.21,184.63,184.21,184.63,33288.0,169.1038,169.4893,169.1038,169.4893,33288.0
2022-11-21 10:40:00,184.63,184.75,184.54,184.74,42249.0,169.4893,169.5995,169.4067,169.5903,42249.0
2022-11-21 10:45:00,184.73,184.93,184.61,184.86,32937.0,169.5811,169.7647,169.471,169.7005,32937.0
2022-11-21 10:50:00,184.84,184.86,184.71,184.72,15415.0,169.6821,169.7005,169.5628,169.572,15415.0
2022-11-21 10:55:00,184.7,184.94,184.58,184.85,15134.0,169.5536,169.7739,169.4434,169.6913,15134.0
2022-11-21 11:00:00,184.83,184.84,184.56,184.78,13170.0,169.6729,169.6821,169.4251,169.627,13170.0
2022-11-21 11:05:00,184.8,184.9,184.72,184.72,22331.0,169.6454,169.7372,169.572,169.572,22331.0
2022-11-21 11:10:00,184.74,184.76,184.52,184.59,42292.0,169.5903,169.6087,169.3884,169.4526,42292.0
2022-11-21 11:15:00,184.59,184.79,184.46,184.48,16713.0,169.4526,169.6362,169.3333,169.3516,16713.0
2022-11-21 11:20:00,184.48,184.56,184.42,184.49,19810.0,169.3516,169.4251,169.2966,169.3608,19810.0
2022-11-21 11:25:00,184.48,184.6,184.42,184.48,14809.0,169.3516,169.4618,169.2966,169.3516,14809.0
2022-11-21 11:30:00,184.46,184.52,184.3,184.39,25710.0,169.3333,169.3884,169.1864,169.269,25710.0
2022-11-21 11:35:00,184.41,184.49,184.18,184.2,13525.0,169.2874,169.3608,169.0762,169.0946,13525.0
2022-11-21 11:40:00,184.16,184.28,184.11,184.16,29770.0,169.0579,169.168,169.012,169.0579,29770.0
2022-11-21 11:45:00,184.16,184.4,184.16,184.29,15049.0,169.0579,169.2782,169.0579,169.1772,15049.0
2022-11-21 11:50:00,184.25,184.32,184.2,184.28,6243.0,169.1405,169.2048,169.0946,169.168,6243.0
2022-11-21 11:55:00,184.28,184.29,183.83,184.14,29127.0,169.168,169.1772,168.7549,169.0395,29127.0
2022-11-21 12:00:00,184.13,184.21,183.9,183.9,33408.0,169.0303,169.1038,168.8192,168.8192,33408.0
2022-11-21 12:05:00,183.91,184.15,183.87,184.06,7488.0,168.8284,169.0487,168.7917,168.9661,7488.0
2022-11-21 12:10:00,184.11,184.18,184.11,184.17,6626.0,169.012,169.0762,169.012,169.0671,6626.0
2022-11-21 12:15:00,184.17,184.29,184.16,184.23,14141.0,169.0671,169.1772,169.0579,169.1221,14141.0
2022-11-21 12:20:00,184.23,184.3,184.15,184.2,11164.0,169.1221,169.1864,169.0487,169.0946,11164.0
2022-11-21 12:25:00,184.19,184.28,184.04,184.11,5321.0,169.0854,169.168,168.9477,169.012,5321.0
2022-11-21 12:30:00,184.06,184.09,183.97,184.09,14588.0,168.9661,168.9936,168.8835,168.9936,14588.0
2022-11-21 12:35:00,184.08,184.14,183.98,184.02,23299.0,168.9844,169.0395,168.8926,168.9294,23299.0
2022-11-21 12:40:00,184.01,184.06,183.93,183.95,15424.0,168.9202,168.9661,168.8467,168.8651,15424.0
2022-11-21 12:45:00,183.97,183.98,183.86,183.89,12018.0,168.8835,168.8926,168.7825,168.81,12018.0
2022-11-21 12:50:00,183.91,183.91,183.8,183.85,12662.0,168.8284,168.8284,168.7274,168.7733,12662.0
2022-11-21 12:55:00,183.84,183.94,183.75,183.84,15730.0,168.7641,168.8559,168.6815,168.7641,15730.0
2022-11-21 13:00:00,183.85,184.0,183.82,183.98,9764.0,168.7733,168.911,168.7458,168.8926,9764.0
2022-11-21 13:05:00,183.99,184.0,183.92,183.99,11651.0,168.9018,168.911,168.8376,168.9018,11651.0
2022-11-21 13:10:00,184.0,184.24,183.99,184.2,17465.0,168.911,169.1313,168.9018,169.0946,17465.0
2022-11-21 13:15:00,184.2,184.24,184.09,184.16,15294.0,169.0946,169.1313,168.9936,169.0579,15294.0
2022-11-21 13:20:00,184.14,184.28,184.14,184.22,14205.0,169.0395,169.168,169.0395,169.113,14205.0
2022-11-21 13:25:00,184.24,184.36,184.21,184.21,18786.0,169.1313,169.2415,169.1038,169.1038,18786.0
2022-11-21 13:30:00,184.22,184.32,184.21,184.32,12004.0,169.113,169.2048,169.1038,169.2048,12004.0
2022-11-21 13:35:00,184.32,184.57,184.27,184.57,9705.0,169.2048,169.4343,169.1589,169.4343,9705.0
2022-11-21 13:40:00,184.53,184.6,184.44,184.51,30747.0,169.3975,169.4618,169.3149,169.3792,30747.0
2022-11-21 13:45:00,184.5,184.53,184.39,184.47,15009.0,169.37,169.3975,169.269,169.3425,15009.0
2022-11-21 13:50:00,184.46,184.51,184.3,184.3,18531.0,169.3333,169.3792,169.1864,169.1864,18531.0
2022-11-21 13:55:00,184.31,184.4,184.26,184.27,17927.0,169.1956,169.2782,169.1497,169.1589,17927.0
2022-11-21 14:00:00,184.26,184.29,184.03,184.27,47364.0,169.1497,169.1772,168.9385,169.1589,47364.0
2022-11-21 14:05:00,184.25,184.42,184.25,184.4,12433.0,169.1405,169.2966,169.1405,169.2782,12433.0
2022-11-21 14:10:00,184.39,184.4,184.24,184.31,13142.0,169.269,169.2782,169.1313,169.1956,13142.0
2022-11-21 14:15:00,184.3,184.4,184.21,184.34,12711.0,169.1864,169.2782,169.1038,169.2231,12711.0
2022-11-21 14:20:00,184.37,184.38,184.25,184.29,13065.0,169.2507,169.2598,169.1405,169.1772,13065.0
2022-11-21 14:25:00,184.31,184.42,184.26,184.31,12011.0,169.1956,169.2966,169.1497,169.1956,12011.0
2022-11-21 14:30:00,184.31,184.44,184.28,184.39,9001.0,169.1956,169.3149,169.168,169.269,9001.0
2022-11-21 14:35:00,184.36,184.6,184.34,184.57,15723.0,169.2415,169.4618,169.2231,169.4343,15723.0
2022-11-21 14:40:00,184.58,184.67,184.5,184.5,14366.0,169.4434,169.5261,169.37,169.37,14366.0
2022-11-21 14:45:00,184.48,184.51,184.37,184.38,16416.0,169.3516,169.3792,169.2507,169.2598,16416.0
2022-11-21 14:50:00,184.4,184.65,184.38,184.6,10594.0,169.2782,169.5077,169.2598,169.4618,10594.0
2022-11-21 14:55:00,184.61,184.61,184.46,184.48,17823.0,169.471,169.471,169.3333,169.3516,17823.0
2022-11-21 15:00:00,184.46,184.6,184.4,184.56,11409.0,169.3333,169.4618,169.2782,169.4251,11409.0
2022-11-21 15:05:00,184.6,184.64,184.45,184.63,23955.0,169.4618,169.4985,169.3241,169.4893,23955.0
2022-11-21 15:10:00,184.61,184.64,184.51,184.63,17343.0,169.471,169.4985,169.3792,169.4893,17343.0
2022-11-21 15:15:00,184.63,184.76,184.61,184.72,20042.0,169.4893,169.6087,169.471,169.572,20042.0
2022-11-21 15:20:00,184.72,184.78,184.57,184.6,22269.0,169.572,169.627,169.4343,169.4618,22269.0
2022-11-21 15:25:00,184.62,184.63,184.48,184.62,21216.0,169.4802,169.4893,169.3516,169.4802,21216.0
2022-11-21 15:30:00,184.63,184.81,184.58,184.61,30729.0,169.4893,169.6546,169.4434,169.471,30729.0
2022-11-21 15:35:00,184.62,184.81,184.6,184.72,31840.0,169.4802,169.6546,169.4618,169.572,31840.0
2022-11-21 15:40:00,184.76,184.81,184.56,184.67,41176.0,169.6087,169.6546,169.4251,169.5261,41176.0
2022-11-21 15:45:00,184.69,184.8,184.57,184.8,42020.0,169.5444,169.6454,169.4343,169.6454,42020.0
2022-11-21 15:50:00,184.8,185.13,184.8,185.04,96626.0,169.6454,169.9483,169.6454,169.8657,96626.0
2022-11-21 15:55:00,185.0,185.08,184.78,184.9,235381.0,169.829,169.9024,169.627,169.7372,235381.0
2022-11-22 09:30:00,185.81,186.62,185.58,185.98,101480.0,170.5726,171.3161,170.3614,170.7286,101480.0
2022-11-22 09:35:00,185.92,186.04,185.32,185.61,20754.0,170.6735,170.7837,170.1228,170.389,20754.0
2022-11-22 09:40:00,185.59,185.82,185.53,185.57,19939.0,170.3706,170.5817,170.3155,170.3522,19939.0
2022-11-22 09:45:00,185.58,185.85,185.57,185.8,50565.0,170.3614,170.6093,170.3522,170.5634,50565.0
2022-11-22 09:50:00,185.79,185.83,185.43,185.5,14399.0,170.5542,170.5909,170.2237,170.288,14399.0
2022-11-22 09:55:00,185.47,185.69,185.43,185.62,19569.0,170.2604,170.4624,170.2237,170.3981,19569.0
2022-11-22 10:00:00,185.62,185.62,185.3,185.5,32330.0,170.3981,170.3981,170.1044,170.288,32330.0
2022-11-22 10:05:00,185.49,185.62,185.46,185.46,12143.0,170.2788,170.3981,170.2513,170.2513,12143.0
2022-11-22 10:10:00,185.45,185.51,185.32,185.5,14298.0,170.2421,170.2972,170.1228,170.288,14298.0
2022-11-22 10:15:00,185.52,185.67,185.5,185.66,11548.0,170.3063,170.444,170.288,170.4349,11548.0
2022-11-22 10:20:00,185.62,185.64,185.25,185.26,19981.0,170.3981,170.4165,170.0585,170.0677,19981.0
2022-11-22 10:25:00,185.23,185.34,185.11,185.22,28031.0,170.0401,170.1411,169.93,170.031,28031.0
2022-11-22 10:30:00,185.22,185.37,185.1,185.37,11535.0,170.031,170.1686,169.9208,170.1686,11535.0
2022-11-22 10:35:00,185.37,185.43,185.24,185.26,14769.0,170.1686,170.2237,170.0493,170.0677,14769.0
2022-11-22 10:40:00,185.26,185.41,185.17,185.25,9539.0,170.0677,170.2054,169.9851,170.0585,9539.0
2022-11-22 10:45:00,185.26,185.34,185.07,185.19,22689.0,170.0677,170.1411,169.8933,170.0034,22689.0
2022-11-22 10:50:00,185.24,185.38,185.2,185.32,20220.0,170.0493,170.1778,170.0126,170.1228,20220.0
2022-11-22 10:55:00,185.34,185.4,185.24,185.38,30678.0,170.1411,170.1962,170.0493,170.1778,30678.0
2022-11-22 11:00:00,185.41,185.41,185.12,185.12,12355.0,170.2054,170.2054,169.9392,169.9392,12355.0
2022-11-22 11:05:00,185.14,185.2,184.94,184.95,17278.0,169.9575,170.0126,169.7739,169.7831,17278.0
2022-11-22 11:10:00,184.97,185.06,184.96,185.03,11266.0,169.8015,169.8841,169.7923,169.8565,11266.0
2022-11-22 11:15:00,185.03,185.19,184.93,185.19,17019.0,169.8565,170.0034,169.7647,170.0034,17019.0
2022-11-22 11:20:00,185.18,185.2,184.94,184.97,22612.0,169.9942,170.0126,169.7739,169.8015,22612.0
2022-11-22 11:25:00,184.95,185.02,184.9,184.92,10032.0,169.7831,169.8474,169.7372,169.7556,10032.0
2022-11-22 11:30:00,184.94,185.1,184.92,185.04,14458.0,169.7739,169.9208,169.7556,169.8657,14458.0
2022-11-22 11:35:00,185.03,185.04,184.77,184.94,12817.0,169.8565,169.8657,169.6179,169.7739,12817.0
2022-11-22 11:40:00,184.94,185.06,184.9,184.93,13025.0,169.7739,169.8841,169.7372,169.7647,13025.0
2022-11-22 11:45:00,184.93,185.07,184.92,185.01,12217.0,169.7647,169.8933,169.7556,169.8382,12217.0
2022-11-22 11:50:00,185.02,185.05,184.95,184.98,10649.0,169.8474,169.8749,169.7831,169.8106,10649.0
2022-11-22 11:55:00,184.97,185.1,184.96,185.07,7035.0,169.8015,169.9208,169.7923,169.8933,7035.0
2022-11-22 12:00:00,185.09,185.09,184.76,184.79,13221.0,169.9116,169.9116,169.6087,169.6362,13221.0
2022-11-22 12:05:00,184.8,184.8,184.64,184.7,8916.0,169.6454,169.6454,169.4985,169.5536,8916.0
2022-11-22 12:10:00,184.68,184.82,184.68,184.72,12829.0,169.5352,169.6638,169.5352,169.572,12829.0
2022-11-22 12:15:00,184.71,184.85,184.69,184.77,7114.0,169.5628,169.6913,169.5444,169.6179,7114.0
2022-11-22 12:20:00,184.73,184.77,184.64,184.69,11802.0,169.5811,169.6179,169.4985,169.5444,11802.0
2022-11-22 12:25:00,184.66,184.72,184.6,184.71,6781.0,169.5169,169.572,169.4618,169.5628,6781.0
2022-11-22 12:30:00,184.69,184.76,184.59,184.61,17461.0,169.5444,169.6087,169.4526,169.471,17461.0
2022-11-22 12:35:00,184.62,184.66,184.53,184.53,15092.0,169.4802,169.5169,169.3975,169.3975,15092.0
2022-11-22 12:40:00,184.54,184.82,184.54,184.82,20697.0,169.4067,169.6638,169.4067,169.6638,20697.0
2022-11-22 12:45:00,184.85,184.88,184.64,184.64,8679.0,169.6913,169.7188,169.4985,169.4985,8679.0
2022-11-22 12:50:00,184.65,184.65,184.53,184.53,11011.0,169.5077,169.5077,169.3975,169.3975,11011.0
2022-11-22 12:55:00,184.54,184.64,184.49,184.63,11032.0,169.4067,169.4985,169.3608,169.4893,11032.0
2022-11-22 13:00:00,184.65,184.72,184.51,184.53,13119.0,169.5077,169.572,169.3792,169.3975,13119.0
2022-11-22 13:05:00,184.5,184.59,184.43,184.5,11905.0,169.37,169.4526,169.3057,169.37,11905.0
2022-11-22 13:10:00,184.51,184.64,184.5,184.62,16202.0,169.3792,169.4985,169.37,169.4802,16202.0
2022-11-22 13:15:00,184.66,184.71,184.59,184.6,12581.0,169.5169,169.5628,169.4526,169.4618,12581.0
2022-11-22 13:20:00,184.61,184.61,184.48,184.54,7272.0,169.471,169.471,169.3516,169.4067,7272.0
2022-11-22 13:25:00,184.53,184.66,184.42,184.66,14055.0,169.3975,169.5169,169.2966,169.5169,14055.0
2022-11-22 13:30:00,184.66,184.74,184.53,184.53,16652.0,169.5169,169.5903,169.3975,169.3975,16652.0
2022-11-22 13:35:00,184.5,184.59,184.47,184.52,6261.0,169.37,169.4526,169.3425,169.3884,6261.0
2022-11-22 13:40:00,184.52,184.53,184.47,184.51,2963.0,169.3884,169.3975,169.3425,169.3792,2963.0
2022-11-22 13:45:00,184.52,184.57,184.48,184.56,8423.0,169.3884,169.4343,169.3516,169.4251,8423.0
2022-11-22 13:50:00,184.57,184.59,184.49,184.51,6824.0,169.4343,169.4526,169.3608,169.3792,6824.0
2022-11-22 13:55:00,184.51,184.52,184.37,184.46,15447.0,169.3792,169.3884,169.2507,169.3333,15447.0
2022-11-22 14:00:00,184.48,184.62,184.45,184.54,19300.0,169.3516,169.4802,169.3241,169.4067,19300.0
2022-11-22 14:05:00,184.55,184.63,184.5,184.53,10305.0,169.4159,169.4893,169.37,169.3975,10305.0
2022-11-22 14:10:00,184.51,184.54,184.41,184.52,13010.0,169.3792,169.4067,169.2874,169.3884,13010.0
2022-11-22 14:15:00,184.53,184.65,184.41,184.63,11210.0,169.3975,169.5077,169.2874,169.4893,11210.0
2022-11-22 14:20:00,184.63,184.68,184.57,184.61,21798.0,169.4893,169.5352,169.4343,169.471,21798.0
2022-11-22 14:25:00,184.61,184.74,184.61,184.71,11572.0,169.471,169.5903,169.471,169.5628,11572.0
2022-11-22 14:30:00,184.71,184.83,184.65,184.81,28119.0,169.5628,169.6729,169.5077,169.6546,28119.0
2022-11-22 14:35:00,184.81,184.88,184.71,184.84,15048.0,169.6546,169.7188,169.5628,169.6821,15048.0
2022-11-22 14:40:00,184.84,184.9,184.75,184.78,16726.0,169.6821,169.7372,169.5995,169.627,16726.0
2022-11-22 14:45:00,184.79,184.9,184.79,184.89,10980.0,169.6362,169.7372,169.6362,169.728,10980.0
2022-11-22 14:50:00,184.9,184.97,184.83,184.86,20359.0,169.7372,169.8015,169.6729,169.7005,20359.0
2022-11-22 14:55:00,184.85,184.96,184.82,184.91,30268.0,169.6913,169.7923,169.6638,169.7464,30268.0
2022-11-22 15:00:00,184.91,185.04,184.88,185.03,14066.0,169.7464,169.8657,169.7188,169.8565,14066.0
2022-11-22 15:05:00,185.04,185.05,184.89,184.92,10025.0,169.8657,169.8749,169.728,169.7556,10025.0
2022-11-22 15:10:00,184.93,184.97,184.88,184.95,9378.0,169.7647,169.8015,169.7188,169.7831,9378.0
2022-11-22 15:15:00,184.95,185.01,184.69,184.69,28171.0,169.7831,169.8382,169.5444,169.5444,28171.0
2022-11-22 15:20:00,184.7,184.84,184.56,184.79,30069.0,169.5536,169.6821,169.4251,169.6362,30069.0
2022-11-22 15:25:00,184.8,184.9,184.75,184.8,15885.0,169.6454,169.7372,169.5995,169.6454,15885.0
2022-11-22 15:30:00,184.81,184.89,184.74,184.89,20739.0,169.6546,169.728,169.5903,169.728,20739.0
2022-11-22 15:35:00,184.87,184.93,184.8,184.87,16308.0,169.7097,169.7647,169.6454,169.7097,16308.0
2022-11-22 15:40:00,184.87,184.93,184.82,184.91,16215.0,169.7097,169.7647,169.6638,169.7464,16215.0
2022-11-22 15:45:00,184.91,185.04,184.9,185.0,26006.0,169.7464,169.8657,169.7372,169.829,26006.0
2022-11-22 15:50:00,185.06,185.09,184.71,184.72,66394.0,169.8841,169.9116,169.5628,169.572,66394.0
2022-11-22 15:55:00,184.7,185.0,184.62,184.83,115119.0,169.5536,169.829,169.4802,169.6729,115119.0
2022-11-23 09:30:00,185.1,185.73,185.0,185.09,61248.0,169.9208,170.4991,169.829,169.9116,61248.0
2022-11-23 09:35:00,185.16,185.52,185.15,185.46,13439.0,169.9759,170.3063,169.9667,170.2513,13439.0
2022-11-23 09:40:00,185.45,185.7,185.39,185.6,16023.0,170.2421,170.4716,170.187,170.3798,16023.0
2022-11-23 09:45:00,185.61,186.08,185.61,185.69,16503.0,170.389,170.8204,170.389,170.4624,16503.0
2022-11-23 09:50:00,185.69,185.7,185.48,185.53,25624.0,170.4624,170.4716,170.2696,170.3155,25624.0
2022-11-23 09:55:00,185.49,185.55,185.26,185.32,14990.0,170.2788,170.3339,170.0677,170.1228,14990.0
2022-11-23 10:00:00,185.35,185.43,185.13,185.23,13973.0,170.1503,170.2237,169.9483,170.0401,13973.0
2022-11-23 10:05:00,185.27,185.49,185.23,185.39,13876.0,170.0769,170.2788,170.0401,170.187,13876.0
2022-11-23 10:10:00,185.42,185.51,185.36,185.42,9145.0,170.2145,170.2972,170.1595,170.2145,9145.0
2022-11-23 10:15:00,185.41,185.43,185.23,185.37,10037.0,170.2054,170.2237,170.0401,170.1686,10037.0
2022-11-23 10:20:00,185.33,185.38,185.3,185.38,8571.0,170.1319,170.1778,170.1044,170.1778,8571.0
2022-11-23 10:25:00,185.38,185.52,185.25,185.33,38376.0,170.1778,170.3063,170.0585,170.1319,38376.0
2022-11-23 10:30:00,185.33,185.53,185.33,185.46,12154.0,170.1319,170.3155,170.1319,170.2513,12154.0
2022-11-23 10:35:00,185.39,185.46,185.33,185.46,11774.0,170.187,170.2513,170.1319,170.2513,11774.0
2022-11-23 10:40:00,185.43,185.6,185.39,185.46,20815.0,170.2237,170.3798,170.187,170.2513,20815.0
2022-11-23 10:45:00,185.47,185.53,185.39,185.41,7969.0,170.2604,170.3155,170.187,170.2054,7969.0
2022-11-23 10:50:00,185.4,185.4,185.14,185.14,11184.0,170.1962,170.1962,169.9575,169.9575,11184.0
2022-11-23 10:55:00,185.11,185.19,185.05,185.06,9344.0,169.93,170.0034,169.8749,169.8841,9344.0
2022-11-23 11:00:00,185.07,185.12,184.91,184.93,9604.0,169.8933,169.9392,169.7464,169.7647,9604.0
2022-11-23 11:05:00,184.95,185.27,184.93,185.27,10958.0,169.7831,170.0769,169.7647,170.0769,10958.0
2022-11-23 11:10:00,185.25,185.28,185.18,185.21,6099.0,170.0585,170.086,169.9942,170.0218,6099.0
2022-11-23 11:15:00,185.26,185.33,185.21,185.23,6318.0,170.0677,170.1319,170.0218,170.0401,6318.0
2022-11-23 11:20:00,185.2,185.29,185.14,185.14,11098.0,170.0126,170.0952,169.9575,169.9575,11098.0
2022-11-23 11:25:00,185.14,185.26,185.12,185.21,6069.0,169.9575,170.0677,169.9392,170.0218,6069.0
2022-11-23 11:30:00,185.19,185.22,185.08,185.18,4440.0,170.0034,170.031,169.9024,169.9942,4440.0
2022-11-23 11:35:00,185.18,185.19,185.05,185.09,5400.0,169.9942,170.0034,169.8749,169.9116,5400.0
2022-11-23 11:40:00,185.08,185.11,185.05,185.09,4274.0,169.9024,169.93,169.8749,169.9116,4274.0
2022-11-23 11:45:00,185.07,185.07,184.87,184.88,7408.0,169.8933,169.8933,169.7097,169.7188,7408.0
2022-11-23 11:50:00,184.87,185.01,184.65,184.69,19054.0,169.7097,169.8382,169.5077,169.5444,19054.0
2022-11-23 11:55:00,184.67,184.68,184.51,184.67,14165.0,169.5261,169.5352,169.3792,169.5261,14165.0
2022-11-23 12:00:00,184.66,184.73,184.51,184.58,12015.0,169.5169,169.5811,169.3792,169.4434,12015.0
2022-11-23 12:05:00,184.59,184.79,184.58,184.79,9381.0,169.4526,169.6362,169.4434,169.6362,9381.0
2022-11-23 12:10:00,184.8,184.92,184.76,184.87,7944.0,169.6454,169.7556,169.6087,169.7097,7944.0
2022-11-23 12:15:00,184.93,184.98,184.89,184.9,3341.0,169.7647,169.8106,169.728,169.7372,3341.0
2022-11-23 12:20:00,184.91,184.94,184.84,184.85,5932.0,169.7464,169.7739,169.6821,169.6913,5932.0
2022-11-23 12:25:00,184.82,184.97,184.82,184.87,6668.0,169.6638,169.8015,169.6638,169.7097,6668.0
2022-11-23 12:30:00,184.87,184.98,184.85,184.95,5007.0,169.7097,169.8106,169.6913,169.7831,5007.0
2022-11-23 12:35:00,184.96,185.02,184.85,185.02,5456.0,169.7923,169.8474,169.6913,169.8474,5456.0
2022-11-23 12:40:00,184.99,184.99,184.78,184.8,5243.0,169.8198,169.8198,169.627,169.6454,5243.0
2022-11-23 12:45:00,184.81,184.98,184.81,184.86,4375.0,169.6546,169.8106,169.6546,169.7005,4375.0
2022-11-23 12:50:00,184.86,184.88,184.68,184.74,6623.0,169.7005,169.7188,169.5352,169.5903,6623.0
2022-11-23 12:55:00,184.75,184.75,184.5,184.66,10724.0,169.5995,169.5995,169.37,169.5169,10724.0
2022-11-23 13:00:00,184.65,184.76,184.56,184.73,6522.0,169.5077,169.6087,169.4251,169.5811,6522.0
2022-11-23 13:05:00,184.73,184.75,184.67,184.7,8448.0,169.5811,169.5995,169.5261,169.5536,8448.0
2022-11-23 13:10:00,184.64,184.72,184.62,184.68,4000.0,169.4985,169.572,169.4802,169.5352,4000.0
2022-11-23 13:15:00,184.66,184.76,184.6,184.65,4070.0,169.5169,169.6087,169.4618,169.5077,4070.0
2022-11-23 13:20:00,184.69,184.72,184.64,184.69,3675.0,169.5444,169.572,169.4985,169.5444,3675.0
2022-11-23 13:25:00,184.68,184.73,184.65,184.71,7086.0,169.5352,169.5811,169.5077,169.5628,7086.0
2022-11-23 13:30:00,184.71,184.82,184.67,184.68,12117.0,169.5628,169.6638,169.5261,169.5352,12117.0
2022-11-23 13:35:00,184.73,184.93,184.73,184.89,5026.0,169.5811,169.7647,169.5811,169.728,5026.0
2022-11-23 13:40:00,184.83,184.9,184.82,184.9,2652.0,169.6729,169.7372,169.6638,169.7372,2652.0
2022-11-23 13:45:00,184.88,184.91,184.81,184.91,2678.0,169.7188,169.7464,169.6546,169.7464,2678.0
2022-11-23 13:50:00,184.89,184.96,184.87,184.9,7647.0,169.728,169.7923,169.7097,169.7372,7647.0
2022-11-23 13:55:00,184.91,184.94,184.8,184.8,5061.0,169.7464,169.7739,169.6454,169.6454,5061.0
2022-11-23 14:00:00,184.84,185.24,184.63,185.14,21486.0,169.6821,170.0493,169.4893,169.9575,21486.0
2022-11-23 14:05:00,185.15,185.15,184.85,185.08,9374.0,169.9667,169.9667,169.6913,169.9024,9374.0
2022-11-23 14:10:00,185.1,185.1,184.83,185.05,7218.0,169.9208,169.9208,169.6729,169.8749,7218.0
2022-11-23 14:15:00,185.1,185.12,184.89,184.89,8857.0,169.9208,169.9392,169.728,169.728,8857.0
2022-11-23 14:20:00,184.94,185.1,184.94,185.06,15498.0,169.7739,169.9208,169.7739,169.8841,15498.0
2022-11-23 14:25:00,185.01,185.15,185.0,185.02,11507.0,169.8382,169.9667,169.829,169.8474,11507.0
2022-11-23 14:30:00,185.05,185.05,184.84,184.84,7306.0,169.8749,169.8749,169.6821,169.6821,7306.0
2022-11-23 14:35:00,184.82,184.82,184.64,184.64,8753.0,169.6638,169.6638,169.4985,169.4985,8753.0
2022-11-23 14:40:00,184.63,184.83,184.63,184.81,9483.0,169.4893,169.6729,169.4893,169.6546,9483.0
2022-11-23 14:45:00,184.79,185.02,184.78,184.94,7661.0,169.6362,169.8474,169.627,169.7739,7661.0
2022-11-23 14:50:00,184.93,185.07,184.83,184.83,8806.0,169.7647,169.8933,169.6729,169.6729,8806.0
2022-11-23 14:55:00,184.82,184.94,184.82,184.82,7238.0,169.6638,169.7739,169.6638,169.6638,7238.0
2022-11-23 15:00:00,184.81,184.95,184.7,184.95,6567.0,169.6546,169.7831,169.5536,169.7831,6567.0
2022-11-23 15:05:00,184.97,184.98,184.89,184.94,9442.0,169.8015,169.8106,169.728,169.7739,9442.0
2022-11-23 15:10:00,184.94,184.94,184.8,184.8,9926.0,169.7739,169.7739,169.6454,169.6454,9926.0
2022-11-23 15:15:00,184.81,184.91,184.76,184.88,12438.0,169.6546,169.7464,169.6087,169.7188,12438.0
2022-11-23 15:20:00,184.87,184.88,184.69,184.79,13654.0,169.7097,169.7188,169.5444,169.6362,13654.0
2022-11-23 15:25:00,184.78,184.84,184.69,184.72,15309.0,169.627,169.6821,169.5444,169.572,15309.0
2022-11-23 15:30:00,184.71,184.73,184.63,184.7,11811.0,169.5628,169.5811,169.4893,169.5536,11811.0
2022-11-23 15:35:00,184.71,184.76,184.66,184.76,12869.0,169.5628,169.6087,169.5169,169.6087,12869.0
2022-11-23 15:40:00,184.77,184.84,184.66,184.82,12492.0,169.6179,169.6821,169.5169,169.6638,12492.0
2022-11-23 15:45:00,184.81,184.87,184.72,184.83,13352.0,169.6546,169.7097,169.572,169.6729,13352.0
2022-11-23 15:50:00,184.97,185.11,184.84,184.97,28704.0,169.8015,169.93,169.6821,169.8015,28704.0
2022-11-23 15:55:00,184.96,185.13,184.87,185.12,139998.0,169.7923,169.9483,169.7097,169.9392,139998.0
2022-11-25 09:30:00,184.58,184.82,183.94,184.34,104591.0,169.4434,169.6638,168.8559,169.2231,104591.0
2022-11-25 09:35:00,184.38,184.54,184.31,184.35,20623.0,169.2598,169.4067,169.1956,169.2323,20623.0
2022-11-25 09:40:00,184.39,184.87,184.27,184.85,53701.0,169.269,169.7097,169.1589,169.6913,53701.0
2022-11-25 09:45:00,184.7,184.75,184.31,184.37,24171.0,169.5536,169.5995,169.1956,169.2507,24171.0
2022-11-25 09:50:00,184.46,184.61,184.35,184.61,13336.0,169.3333,169.471,169.2323,169.471,13336.0
2022-11-25 09:55:00,184.61,184.67,184.51,184.63,5741.0,169.471,169.5261,169.3792,169.4893,5741.0
2022-11-25 10:00:00,184.59,184.83,184.57,184.79,7948.0,169.4526,169.6729,169.4343,169.6362,7948.0
2022-11-25 10:05:00,184.8,184.93,184.71,184.77,7640.0,169.6454,169.7647,169.5628,169.6179,7640.0
2022-11-25 10:10:00,184.78,184.79,184.66,184.69,8002.0,169.627,169.6362,169.5169,169.5444,8002.0
2022-11-25 10:15:00,184.68,184.9,184.58,184.9,11701.0,169.5352,169.7372,169.4434,169.7372,11701.0
2022-11-25 10:20:00,184.91,185.0,184.6,184.66,16553.0,169.7464,169.829,169.4618,169.5169,16553.0
2022-11-25 10:25:00,184.69,184.81,184.64,184.73,9509.0,169.5444,169.6546,169.4985,169.5811,9509.0
2022-11-25 10:30:00,184.69,184.72,184.61,184.67,4873.0,169.5444,169.572,169.471,169.5261,4873.0
2022-11-25 10:35:00,184.69,184.72,184.59,184.72,7421.0,169.5444,169.572,169.4526,169.572,7421.0
2022-11-25 10:40:00,184.77,184.81,184.71,184.73,5881.0,169.6179,169.6546,169.5628,169.5811,5881.0
2022-11-25 10:45:00,184.63,184.68,184.55,184.61,9938.0,169.4893,169.5352,169.4159,169.471,9938.0
2022-11-25 10:50:00,184.61,184.61,184.53,184.58,6725.0,169.471,169.471,169.3975,169.4434,6725.0
2022-11-25 10:55:00,184.59,184.69,184.43,184.52,13548.0,169.4526,169.5444,169.3057,169.3884,13548.0
2022-11-25 11:00:00,184.53,184.58,184.41,184.53,11508.0,169.3975,169.4434,169.2874,169.3975,11508.0
2022-11-25 11:05:00,184.53,184.53,184.38,184.45,6533.0,169.3975,169.3975,169.2598,169.3241,6533.0
2022-11-25 11:10:00,184.47,184.56,184.4,184.52,7787.0,169.3425,169.4251,169.2782,169.3884,7787.0
2022-11-25 11:15:00,184.53,184.54,184.41,184.41,2529.0,169.3975,169.4067,169.2874,169.2874,2529.0
2022-11-25 11:20:00,184.42,184.45,184.29,184.38,14313.0,169.2966,169.3241,169.1772,169.2598,14313.0
2022-11-25 11:25:00,184.4,184.45,184.35,184.38,9020.0,169.2782,169.3241,169.2323,169.2598,9020.0
2022-11-25 11:30:00,184.39,184.4,184.17,184.33,15384.0,169.269,169.2782,169.0671,169.2139,15384.0
2022-11-25 11:35:00,184.31,184.32,184.17,184.27,9422.0,169.1956,169.2048,169.0671,169.1589,9422.0
2022-11-25 11:40:00,184.26,184.35,184.25,184.34,9597.0,169.1497,169.2323,169.1405,169.2231,9597.0
2022-11-25 11:45:00,184.35,184.46,184.33,184.46,9677.0,169.2323,169.3333,169.2139,169.3333,9677.0
2022-11-25 11:50:00,184.45,184.5,184.37,184.38,12628.0,169.3241,169.37,169.2507,169.2598,12628.0
2022-11-25 11:55:00,184.37,184.39,184.26,184.3,3329.0,169.2507,169.269,169.1497,169.1864,3329.0
2022-11-25 12:00:00,184.31,184.42,184.24,184.34,8870.0,169.1956,169.2966,169.1313,169.2231,8870.0
2022-11-25 12:05:00,184.3,184.31,184.17,184.19,6748.0,169.1864,169.1956,169.0671,169.0854,6748.0
2022-11-25 12:10:00,184.2,184.22,184.09,184.13,8694.0,169.0946,169.113,168.9936,169.0303,8694.0
2022-11-25 12:15:00,184.14,184.24,184.05,184.21,7989.0,169.0395,169.1313,168.9569,169.1038,7989.0
2022-11-25 12:20:00,184.2,184.3,184.12,184.3,4887.0,169.0946,169.1864,169.0212,169.1864,4887.0
2022-11-25 12:25:00,184.32,184.39,184.3,184.32,9380.0,169.2048,169.269,169.1864,169.2048,9380.0
2022-11-25 12:30:00,184.32,184.36,184.21,184.23,7084.0,169.2048,169.2415,169.1038,169.1221,7084.0
2022-11-25 12:35:00,184.23,184.31,184.18,184.24,7651.0,169.1221,169.1956,169.0762,169.1313,7651.0
2022-11-25 12:40:00,184.24,184.31,184.18,184.2,14248.0,169.1313,169.1956,169.0762,169.0946,14248.0
2022-11-25 12:45:00,184.21,184.23,184.13,184.2,8802.0,169.1038,169.1221,169.0303,169.0946,8802.0
2022-11-25 12:50:00,184.21,184.33,184.2,184.28,24442.0,169.1038,169.2139,169.0946,169.168,24442.0
2022-11-25 12:55:00,184.27,184.29,184.07,184.24,112275.0,169.1589,169.1772,168.9753,169.1313,112275.0
2022-11-28 09:30:00,184.4,185.05,184.33,184.76,110832.0,169.2782,169.8749,169.2139,169.6087,110832.0
2022-11-28 09:35:00,184.73,185.14,184.72,184.77,32275.0,169.5811,169.9575,169.572,169.6179,32275.0
2022-11-28 09:40:00,184.72,184.79,184.44,184.77,26703.0,169.572,169.6362,169.3149,169.6179,26703.0
2022-11-28 09:45:00,184.8,185.5,184.8,185.45,16348.0,169.6454,170.288,169.6454,170.2421,16348.0
2022-11-28 09:50:00,185.45,185.45,185.04,185.31,18064.0,170.2421,170.2421,169.8657,170.1136,18064.0
2022-11-28 09:55:00,185.3,185.33,184.97,185.11,15103.0,170.1044,170.1319,169.8015,169.93,15103.0
2022-11-28 10:00:00,185.13,185.24,184.69,184.73,18217.0,169.9483,170.0493,169.5444,169.5811,18217.0
2022-11-28 10:05:00,184.78,184.81,184.59,184.59,9256.0,169.627,169.6546,169.4526,169.4526,9256.0
2022-11-28 10:10:00,184.62,184.77,184.56,184.71,13735.0,169.4802,169.6179,169.4251,169.5628,13735.0
2022-11-28 10:15:00,184.73,184.85,184.71,184.84,13159.0,169.5811,169.6913,169.5628,169.6821,13159.0
2022-11-28 10:20:00,184.82,184.9,184.61,184.65,12568.0,169.6638,169.7372,169.471,169.5077,12568.0
2022-11-28 10:25:00,184.65,184.77,184.52,184.77,21548.0,169.5077,169.6179,169.3884,169.6179,21548.0
2022-11-28 10:30:00,184.78,184.78,184.55,184.55,13775.0,169.627,169.627,169.4159,169.4159,13775.0
2022-11-28 10:35:00,184.56,184.63,184.5,184.63,10583.0,169.4251,169.4893,169.37,169.4893,10583.0
2022-11-28 10:40:00,184.63,184.69,184.54,184.54,21252.0,169.4893,169.5444,169.4067,169.4067,21252.0
2022-11-28 10:45:00,184.52,184.63,184.5,184.6,8506.0,169.3884,169.4893,169.37,169.4618,8506.0
2022-11-28 10:50:00,184.63,184.69,184.59,184.62,10365.0,169.4893,169.5444,169.4526,169.4802,10365.0
2022-11-28 10:55:00,184.59,184.69,184.44,184.66,5945.0,169.4526,169.5444,169.3149,169.5169,5945.0
2022-11-28 11:00:00,184.67,184.76,184.59,184.59,21447.0,169.5261,169.6087,169.4526,169.4526,21447.0
2022-11-28 11:05:00,184.59,184.77,184.58,184.74,8547.0,169.4526,169.6179,169.4434,169.5903,8547.0
2022-11-28 11:10:00,184.72,184.78,184.65,184.78,9029.0,169.572,169.627,169.5077,169.627,9029.0
2022-11-28 11:15:00,184.77,184.91,184.72,184.85,11588.0,169.6179,169.7464,169.572,169.6913,11588.0
2022-11-28 11:20:00,184.84,184.92,184.84,184.87,10105.0,169.6821,169.7556,169.6821,169.7097,10105.0
2022-11-28 11:25:00,184.84,184.98,184.84,184.88,5354.0,169.6821,169.8106,169.6821,169.7188,5354.0
2022-11-28 11:30:00,184.88,185.02,184.88,184.93,9541.0,169.7188,169.8474,169.7188,169.7647,9541.0
2022-11-28 11:35:00,184.9,185.08,184.88,185.08,7794.0,169.7372,169.9024,169.7188,169.9024,7794.0
2022-11-28 11:40:00,185.07,185.14,185.0,185.0,8384.0,169.8933,169.9575,169.829,169.829,8384.0
2022-11-28 11:45:00,184.98,185.03,184.94,184.94,8663.0,169.8106,169.8565,169.7739,169.7739,8663.0
2022-11-28 11:50:00,184.96,185.14,184.93,185.11,13209.0,169.7923,169.9575,169.7647,169.93,13209.0
2022-11-28 11:55:00,185.11,185.2,185.02,185.05,17458.0,169.93,170.0126,169.8474,169.8749,17458.0
2022-11-28 12:00:00,185.05,185.05,184.6,184.87,11932.0,169.8749,169.8749,169.4618,169.7097,11932.0
2022-11-28 12:05:00,184.83,185.23,184.8,184.86,10391.0,169.6729,170.0401,169.6454,169.7005,10391.0
2022-11-28 12:10:00,184.83,184.88,184.74,184.84,9662.0,169.6729,169.7188,169.5903,169.6821,9662.0
2022-11-28 12:15:00,184.88,185.17,184.88,185.15,11183.0,169.7188,169.9851,169.7188,169.9667,11183.0
2022-11-28 12:20:00,185.19,185.24,185.14,185.18,11407.0,170.0034,170.0493,169.9575,169.9942,11407.0
2022-11-28 12:25:00,185.26,185.3,185.25,185.26,6783.0,170.0677,170.1044,170.0585,170.0677,6783.0
2022-11-28 12:30:00,185.25,185.32,185.23,185.23,7161.0,170.0585,170.1228,170.0401,170.0401,7161.0
2022-11-28 12:35:00,185.21,185.31,185.15,185.15,8525.0,170.0218,170.1136,169.9667,169.9667,8525.0
2022-11-28 12:40:00,185.18,185.23,185.16,185.16,6024.0,169.9942,170.0401,169.9759,169.9759,6024.0
2022-11-28 12:45:00,185.17,185.22,185.1,185.14,7895.0,169.9851,170.031,169.9208,169.9575,7895.0
2022-11-28 12:50:00,185.15,185.15,184.68,184.71,15302.0,169.9667,169.9667,169.5352,169.5628,15302.0
2022-11-28 12:55:00,184.75,184.82,184.68,184.71,7860.0,169.5995,169.6638,169.5352,169.5628,7860.0
2022-11-28 13:00:00,184.68,184.7,184.61,184.67,23669.0,169.5352,169.5536,169.471,169.5261,23669.0
2022-11-28 13:05:00,184.7,184.73,184.62,184.62,10724.0,169.5536,169.5811,169.4802,169.4802,10724.0
2022-11-28 13:10:00,184.63,184.78,184.62,184.78,14937.0,169.4893,169.627,169.4802,169.627,14937.0
2022-11-28 13:15:00,184.76,184.86,184.72,184.77,7889.0,169.6087,169.7005,169.572,169.6179,7889.0
2022-11-28 13:20:00,184.76,184.77,184.65,184.67,6171.0,169.6087,169.6179,169.5077,169.5261,6171.0
2022-11-28 13:25:00,184.67,184.73,184.59,184.6,8211.0,169.5261,169.5811,169.4526,169.4618,8211.0
2022-11-28 13:30:00,184.6,184.7,184.58,184.58,9929.0,169.4618,169.5536,169.4434,169.4434,9929.0
2022-11-28 13:35:00,184.56,184.69,184.54,184.61,8491.0,169.4251,169.5444,169.4067,169.471,8491.0
2022-11-28 13:40:00,184.65,184.67,184.42,184.43,7895.0,169.5077,169.5261,169.2966,169.3057,7895.0
2022-11-28 13:45:00,184.42,184.44,184.3,184.39,10004.0,169.2966,169.3149,169.1864,169.269,10004.0
2022-11-28 13:50:00,184.43,184.45,184.36,184.36,11082.0,169.3057,169.3241,169.2415,169.2415,11082.0
2022-11-28 13:55:00,184.36,184.38,184.02,184.1,15902.0,169.2415,169.2598,168.9294,169.0028,15902.0
2022-11-28 14:00:00,184.06,184.18,183.99,184.02,21025.0,168.9661,169.0762,168.9018,168.9294,21025.0
2022-11-28 14:05:00,184.03,184.07,183.9,183.93,11823.0,168.9385,168.9753,168.8192,168.8467,11823.0
2022-11-28 14:10:00,183.92,183.99,183.87,183.92,6645.0,168.8376,168.9018,168.7917,168.8376,6645.0
2022-11-28 14:15:00,183.95,184.06,183.92,183.94,7023.0,168.8651,168.9661,168.8376,168.8559,7023.0
2022-11-28 14:20:00,183.94,183.94,183.85,183.86,10007.0,168.8559,168.8559,168.7733,168.7825,10007.0
2022-11-28 14:25:00,183.84,183.92,183.8,183.87,7544.0,168.7641,168.8376,168.7274,168.7917,7544.0
2022-11-28 14:30:00,183.87,183.88,183.68,183.73,31063.0,168.7917,168.8008,168.6172,168.6631,31063.0
2022-11-28 14:35:00,183.73,183.74,183.62,183.62,17705.0,168.6631,168.6723,168.5622,168.5622,17705.0
2022-11-28 14:40:00,183.62,183.64,183.51,183.6,20289.0,168.5622,168.5805,168.4612,168.5438,20289.0
2022-11-28 14:45:00,183.6,183.73,183.58,183.71,17132.0,168.5438,168.6631,168.5254,168.6448,17132.0
2022-11-28 14:50:00,183.72,183.83,183.7,183.74,8470.0,168.654,168.7549,168.6356,168.6723,8470.0
2022-11-28 14:55:00,183.74,183.84,183.67,183.72,15159.0,168.6723,168.7641,168.6081,168.654,15159.0
2022-11-28 15:00:00,183.71,183.78,183.68,183.68,12288.0,168.6448,168.709,168.6172,168.6172,12288.0
2022-11-28 15:05:00,183.66,183.87,183.62,183.85,38523.0,168.5989,168.7917,168.5622,168.7733,38523.0
2022-11-28 15:10:00,183.87,183.97,183.83,183.87,16531.0,168.7917,168.8835,168.7549,168.7917,16531.0
2022-11-28 15:15:00,183.87,183.88,183.77,183.8,10195.0,168.7917,168.8008,168.6999,168.7274,10195.0
2022-11-28 15:20:00,183.81,183.88,183.69,183.7,13641.0,168.7366,168.8008,168.6264,168.6356,13641.0
2022-11-28 15:25:00,183.71,183.74,183.64,183.72,14788.0,168.6448,168.6723,168.5805,168.654,14788.0
2022-11-28 15:30:00,183.73,183.85,183.63,183.81,23641.0,168.6631,168.7733,168.5713,168.7366,23641.0
2022-11-28 15:35:00,183.81,183.89,183.79,183.83,21081.0,168.7366,168.81,168.7182,168.7549,21081.0
2022-11-28 15:40:00,183.83,183.94,183.82,183.83,24184.0,168.7549,168.8559,168.7458,168.7549,24184.0
2022-11-28 15:45:00,183.82,183.83,183.57,183.57,36400.0,168.7458,168.7549,168.5163,168.5163,36400.0
2022-11-28 15:50:00,183.59,183.87,183.59,183.83,69956.0,168.5346,168.7917,168.5346,168.7549,69956.0
2022-11-28 15:55:00,183.84,184.08,183.7,183.91,199301.0,168.7641,168.9844,168.6356,168.8284,199301.0
2022-11-29 09:30:00,183.3,183.42,182.61,183.35,116923.0,168.2684,168.3786,167.635,168.3143,116923.0
2022-11-29 09:35:00,183.34,183.35,182.38,182.38,51702.0,168.3051,168.3143,167.4238,167.4238,51702.0
2022-11-29 09:40:00,182.37,182.86,182.34,182.8,37543.0,167.4147,167.8645,167.3871,167.8094,37543.0
2022-11-29 09:45:00,182.79,182.81,182.51,182.54,24941.0,167.8002,167.8186,167.5432,167.5707,24941.0
2022-11-29 09:50:00,182.53,182.59,182.3,182.45,25923.0,167.5615,167.6166,167.3504,167.4881,25923.0
2022-11-29 09:55:00,182.42,182.67,182.37,182.51,16136.0,167.4606,167.6901,167.4147,167.5432,16136.0
2022-11-29 10:00:00,182.53,182.79,182.51,182.51,12866.0,167.5615,167.8002,167.5432,167.5432,12866.0
2022-11-29 10:05:00,182.51,182.63,182.33,182.39,12246.0,167.5432,167.6533,167.3779,167.433,12246.0
2022-11-29 10:10:00,182.38,182.65,182.27,182.59,13619.0,167.4238,167.6717,167.3229,167.6166,13619.0
2022-11-29 10:15:00,182.64,182.79,182.61,182.73,15317.0,167.6625,167.8002,167.635,167.7451,15317.0
2022-11-29 10:20:00,182.71,182.78,182.63,182.72,10897.0,167.7268,167.791,167.6533,167.736,10897.0
2022-11-29 10:25:00,182.74,182.84,182.6,182.84,12808.0,167.7543,167.8461,167.6258,167.8461,12808.0
2022-11-29 10:30:00,182.85,183.0,182.83,182.91,13041.0,167.8553,167.993,167.8369,167.9104,13041.0
2022-11-29 10:35:00,182.9,183.03,182.81,183.03,10544.0,167.9012,168.0205,167.8186,168.0205,10544.0
2022-11-29 10:40:00,183.11,183.16,182.86,182.89,11917.0,168.094,168.1399,167.8645,167.892,11917.0
2022-11-29 10:45:00,182.84,182.86,182.67,182.69,12954.0,167.8461,167.8645,167.6901,167.7084,12954.0
2022-11-29 10:50:00,182.67,182.73,182.23,182.25,33398.0,167.6901,167.7451,167.2861,167.3045,33398.0
2022-11-29 10:55:00,182.23,182.25,181.95,182.06,26310.0,167.2861,167.3045,167.0291,167.1301,26310.0
2022-11-29 11:00:00,182.06,182.16,181.89,181.92,22402.0,167.1301,167.2219,166.974,167.0016,22402.0
2022-11-29 11:05:00,181.94,181.94,181.66,181.68,24449.0,167.0199,167.0199,166.7629,166.7812,24449.0
2022-11-29 11:10:00,181.65,181.76,181.48,181.52,21538.0,166.7537,166.8547,166.5977,166.6344,21538.0
2022-11-29 11:15:00,181.5,181.5,181.07,181.11,22971.0,166.616,166.616,166.2213,166.258,22971.0
2022-11-29 11:20:00,181.06,181.22,181.02,181.18,13315.0,166.2121,166.359,166.1754,166.3223,13315.0
2022-11-29 11:25:00,181.19,181.33,181.13,181.17,13586.0,166.3314,166.46,166.2764,166.3131,13586.0
2022-11-29 11:30:00,181.14,181.36,181.09,181.3,9125.0,166.2855,166.4875,166.2396,166.4324,9125.0
2022-11-29 11:35:00,181.29,181.38,181.25,181.37,11356.0,166.4232,166.5059,166.3865,166.4967,11356.0
2022-11-29 11:40:00,181.35,181.35,181.14,181.15,13622.0,166.4783,166.4783,166.2855,166.2947,13622.0
2022-11-29 11:45:00,181.18,181.35,181.17,181.28,19247.0,166.3223,166.4783,166.3131,166.4141,19247.0
2022-11-29 11:50:00,181.29,181.51,181.26,181.45,16782.0,166.4232,166.6252,166.3957,166.5701,16782.0
2022-11-29 11:55:00,181.46,181.58,181.4,181.43,15869.0,166.5793,166.6895,166.5242,166.5518,15869.0
2022-11-29 12:00:00,181.44,181.46,181.31,181.36,12532.0,166.5609,166.5793,166.4416,166.4875,12532.0
2022-11-29 12:05:00,181.36,181.55,181.36,181.43,12098.0,166.4875,166.6619,166.4875,166.5518,12098.0
2022-11-29 12:10:00,181.44,181.47,181.34,181.43,10711.0,166.5609,166.5885,166.4691,166.5518,10711.0
2022-11-29 12:15:00,181.45,181.57,181.37,181.57,8981.0,166.5701,166.6803,166.4967,166.6803,8981.0
2022-11-29 12:20:00,181.56,181.6,181.49,181.57,10712.0,166.6711,166.7078,166.6068,166.6803,10712.0
2022-11-29 12:25:00,181.55,181.68,181.52,181.58,13007.0,166.6619,166.7812,166.6344,166.6895,13007.0
2022-11-29 12:30:00,181.59,181.64,181.52,181.59,7493.0,166.6986,166.7445,166.6344,166.6986,7493.0
2022-11-29 12:35:00,181.59,181.96,181.58,181.9,16296.0,166.6986,167.0383,166.6895,166.9832,16296.0
2022-11-29 12:40:00,181.89,181.92,181.81,181.86,8457.0,166.974,167.0016,166.9006,166.9465,8457.0
2022-11-29 12:45:00,181.86,181.97,181.85,181.97,5819.0,166.9465,167.0475,166.9373,167.0475,5819.0
2022-11-29 12:50:00,181.97,182.12,181.97,182.04,9304.0,167.0475,167.1852,167.0475,167.1117,9304.0
2022-11-29 12:55:00,182.06,182.06,181.95,181.98,9206.0,167.1301,167.1301,167.0291,167.0566,9206.0
2022-11-29 13:00:00,181.96,181.98,181.81,181.87,8922.0,167.0383,167.0566,166.9006,166.9557,8922.0
2022-11-29 13:05:00,181.87,181.92,181.7,181.7,9627.0,166.9557,167.0016,166.7996,166.7996,9627.0
2022-11-29 13:10:00,181.71,181.89,181.69,181.87,8284.0,166.8088,166.974,166.7904,166.9557,8284.0
2022-11-29 13:15:00,181.87,181.88,181.69,181.75,10297.0,166.9557,166.9648,166.7904,166.8455,10297.0
2022-11-29 13:20:00,181.75,181.78,181.61,181.78,11520.0,166.8455,166.873,166.717,166.873,11520.0
2022-11-29 13:25:00,181.8,181.83,181.67,181.71,10612.0,166.8914,166.9189,166.7721,166.8088,10612.0
2022-11-29 13:30:00,181.69,181.93,181.66,181.89,16778.0,166.7904,167.0107,166.7629,166.974,16778.0
2022-11-29 13:35:00,181.93,182.2,181.92,182.1,30153.0,167.0107,167.2586,167.0016,167.1668,30153.0
2022-11-29 13:40:00,182.05,182.17,182.05,182.17,4813.0,167.1209,167.2311,167.1209,167.2311,4813.0
2022-11-29 13:45:00,182.18,182.21,182.1,182.13,7621.0,167.2402,167.2678,167.1668,167.1943,7621.0
2022-11-29 13:50:00,182.11,182.26,182.04,182.23,8700.0,167.176,167.3137,167.1117,167.2861,8700.0
2022-11-29 13:55:00,182.25,182.34,182.21,182.34,5966.0,167.3045,167.3871,167.2678,167.3871,5966.0
2022-11-29 14:00:00,182.31,182.68,182.29,182.59,17805.0,167.3596,167.6992,167.3412,167.6166,17805.0
2022-11-29 14:05:00,182.62,182.67,182.54,182.58,10060.0,167.6442,167.6901,167.5707,167.6074,10060.0
2022-11-29 14:10:00,182.59,182.68,182.59,182.68,10442.0,167.6166,167.6992,167.6166,167.6992,10442.0
2022-11-29 14:15:00,182.68,182.71,182.62,182.63,7307.0,167.6992,167.7268,167.6442,167.6533,7307.0
2022-11-29 14:20:00,182.66,182.68,182.47,182.47,8162.0,167.6809,167.6992,167.5065,167.5065,8162.0
2022-11-29 14:25:00,182.49,182.5,182.33,182.34,10663.0,167.5248,167.534,167.3779,167.3871,10663.0
2022-11-29 14:30:00,182.32,182.38,182.26,182.38,9111.0,167.3688,167.4238,167.3137,167.4238,9111.0
2022-11-29 14:35:00,182.39,182.44,182.23,182.38,12286.0,167.433,167.4789,167.2861,167.4238,12286.0
2022-11-29 14:40:00,182.39,182.43,182.19,182.23,6858.0,167.433,167.4697,167.2494,167.2861,6858.0
2022-11-29 14:45:00,182.22,182.28,182.19,182.24,10780.0,167.277,167.332,167.2494,167.2953,10780.0
2022-11-29 14:50:00,182.26,182.39,182.22,182.23,8239.0,167.3137,167.433,167.277,167.2861,8239.0
2022-11-29 14:55:00,182.24,182.43,182.23,182.43,6531.0,167.2953,167.4697,167.2861,167.4697,6531.0
2022-11-29 15:00:00,182.4,182.49,182.26,182.31,10364.0,167.4422,167.5248,167.3137,167.3596,10364.0
2022-11-29 15:05:00,182.33,182.49,182.33,182.46,11302.0,167.3779,167.5248,167.3779,167.4973,11302.0
2022-11-29 15:10:00,182.46,182.5,182.42,182.46,8672.0,167.4973,167.534,167.4606,167.4973,8672.0
2022-11-29 15:15:00,182.46,182.5,182.34,182.37,10771.0,167.4973,167.534,167.3871,167.4147,10771.0
2022-11-29 15:20:00,182.36,182.46,182.22,182.25,13238.0,167.4055,167.4973,167.277,167.3045,13238.0
2022-11-29 15:25:00,182.27,182.34,182.24,182.32,10630.0,167.3229,167.3871,167.2953,167.3688,10630.0
2022-11-29 15:30:00,182.32,182.48,182.24,182.47,20854.0,167.3688,167.5156,167.2953,167.5065,20854.0
2022-11-29 15:35:00,182.48,182.52,182.19,182.22,23604.0,167.5156,167.5524,167.2494,167.277,23604.0
2022-11-29 15:40:00,182.22,182.38,182.2,182.28,21505.0,167.277,167.4238,167.2586,167.332,21505.0
2022-11-29 15:45:00,182.27,182.4,182.22,182.37,31262.0,167.3229,167.4422,167.277,167.4147,31262.0
2022-11-29 15:50:00,182.38,182.69,182.37,182.49,67856.0,167.4238,167.7084,167.4147,167.5248,67856.0
2022-11-29 15:55:00,182.48,182.74,182.47,182.59,189568.0,167.5156,167.7543,167.5065,167.6166,189568.0
2022-11-30 09:30:00,181.9,182.38,181.53,181.55,131248.0,166.9832,167.4238,166.6436,166.6619,131248.0
2022-11-30 09:35:00,181.58,181.59,180.54,180.63,46184.0,166.6895,166.6986,165.7347,165.8174,46184.0
2022-11-30 09:40:00,180.62,181.23,180.62,181.14,48192.0,165.8082,166.3682,165.8082,166.2855,48192.0
2022-11-30 09:45:00,181.12,181.45,181.09,181.22,52107.0,166.2672,166.5701,166.2396,166.359,52107.0
2022-11-30 09:50:00,181.23,181.5,180.97,181.32,33351.0,166.3682,166.616,166.1295,166.4508,33351.0
2022-11-30 09:55:00,181.27,181.31,180.95,181.14,28876.0,166.4049,166.4416,166.1111,166.2855,28876.0
2022-11-30 10:00:00,181.12,181.22,180.83,180.87,18249.0,166.2672,166.359,166.001,166.0377,18249.0
2022-11-30 10:05:00,180.87,180.9,180.63,180.74,18868.0,166.0377,166.0652,165.8174,165.9183,18868.0
2022-11-30 10:10:00,180.74,180.74,180.59,180.66,24043.0,165.9183,165.9183,165.7806,165.8449,24043.0
2022-11-30 10:15:00,180.66,180.67,180.43,180.43,12348.0,165.8449,165.8541,165.6338,165.6338,12348.0
2022-11-30 10:20:00,180.38,180.55,180.29,180.52,19792.0,165.5879,165.7439,165.5052,165.7164,19792.0
2022-11-30 10:25:00,180.48,180.52,180.24,180.41,23089.0,165.6797,165.7164,165.4593,165.6154,23089.0
2022-11-30 10:30:00,180.43,180.58,180.43,180.5,12252.0,165.6338,165.7715,165.6338,165.698,12252.0
2022-11-30 10:35:00,180.51,180.8,180.5,180.78,11522.0,165.7072,165.9734,165.698,165.9551,11522.0
2022-11-30 10:40:00,180.78,180.96,180.75,180.93,8834.0,165.9551,166.1203,165.9275,166.0928,8834.0
2022-11-30 10:45:00,180.95,180.96,180.61,180.64,13375.0,166.1111,166.1203,165.799,165.8265,13375.0
2022-11-30 10:50:00,180.59,180.7,180.51,180.53,16432.0,165.7806,165.8816,165.7072,165.7256,16432.0
2022-11-30 10:55:00,180.54,180.6,180.38,180.44,18232.0,165.7347,165.7898,165.5879,165.6429,18232.0
2022-11-30 11:00:00,180.45,180.6,180.3,180.34,13177.0,165.6521,165.7898,165.5144,165.5511,13177.0
2022-11-30 11:05:00,180.33,180.51,180.3,180.41,11886.0,165.542,165.7072,165.5144,165.6154,11886.0
2022-11-30 11:10:00,180.4,180.54,180.36,180.53,17196.0,165.6062,165.7347,165.5695,165.7256,17196.0
2022-11-30 11:15:00,180.56,180.67,180.55,180.62,12760.0,165.7531,165.8541,165.7439,165.8082,12760.0
2022-11-30 11:20:00,180.61,180.83,180.59,180.79,14419.0,165.799,166.001,165.7806,165.9642,14419.0
2022-11-30 11:25:00,180.77,181.02,180.74,180.99,26941.0,165.9459,166.1754,165.9183,166.1478,26941.0
2022-11-30 11:30:00,180.99,181.12,180.86,181.1,22797.0,166.1478,166.2672,166.0285,166.2488,22797.0
2022-11-30 11:35:00,181.1,181.29,181.08,181.16,11153.0,166.2488,166.4232,166.2305,166.3039,11153.0
2022-11-30 11:40:00,181.18,181.26,181.13,181.22,12627.0,166.3223,166.3957,166.2764,166.359,12627.0
2022-11-30 11:45:00,181.2,181.32,181.17,181.27,10202.0,166.3406,166.4508,166.3131,166.4049,10202.0
2022-11-30 11:50:00,181.3,181.3,181.14,181.18,11191.0,166.4324,166.4324,166.2855,166.3223,11191.0
2022-11-30 11:55:00,181.18,181.34,181.16,181.32,11744.0,166.3223,166.4691,166.3039,166.4508,11744.0
2022-11-30 12:00:00,181.3,181.41,181.28,181.32,14336.0,166.4324,166.5334,166.4141,166.4508,14336.0
2022-11-30 12:05:00,181.32,181.33,181.14,181.18,9049.0,166.4508,166.46,166.2855,166.3223,9049.0
2022-11-30 12:10:00,181.15,181.17,181.08,181.08,6252.0,166.2947,166.3131,166.2305,166.2305,6252.0
2022-11-30 12:15:00,181.05,181.11,180.84,180.91,13482.0,166.2029,166.258,166.0101,166.0744,13482.0
2022-11-30 12:20:00,180.86,180.86,180.59,180.73,17471.0,166.0285,166.0285,165.7806,165.9092,17471.0
2022-11-30 12:25:00,180.68,180.75,180.62,180.65,9107.0,165.8633,165.9275,165.8082,165.8357,9107.0
2022-11-30 12:30:00,180.67,180.81,180.67,180.79,8061.0,165.8541,165.9826,165.8541,165.9642,8061.0
2022-11-30 12:35:00,180.76,180.82,180.68,180.79,13076.0,165.9367,165.9918,165.8633,165.9642,13076.0
2022-11-30 12:40:00,180.78,180.97,180.74,180.92,8443.0,165.9551,166.1295,165.9183,166.0836,8443.0
2022-11-30 12:45:00,180.93,181.03,180.91,180.93,8908.0,166.0928,166.1846,166.0744,166.0928,8908.0
2022-11-30 12:50:00,180.93,180.95,180.75,180.79,11311.0,166.0928,166.1111,165.9275,165.9642,11311.0
2022-11-30 12:55:00,180.74,180.84,180.74,180.8,12227.0,165.9183,166.0101,165.9183,165.9734,12227.0
2022-11-30 13:00:00,180.79,181.12,180.79,181.12,10664.0,165.9642,166.2672,165.9642,166.2672,10664.0
2022-11-30 13:05:00,181.09,181.27,181.08,181.21,8575.0,166.2396,166.4049,166.2305,166.3498,8575.0
2022-11-30 13:10:00,181.24,181.32,181.21,181.21,10240.0,166.3773,166.4508,166.3498,166.3498,10240.0
2022-11-30 13:15:00,181.22,181.3,181.18,181.21,5115.0,166.359,166.4324,166.3223,166.3498,5115.0
2022-11-30 13:20:00,181.23,181.5,181.23,181.5,29651.0,166.3682,166.616,166.3682,166.616,29651.0
2022-11-30 13:25:00,181.49,181.56,181.42,181.42,9754.0,166.6068,166.6711,166.5426,166.5426,9754.0
2022-11-30 13:30:00,181.38,182.97,181.22,182.0,60267.0,166.5059,167.9655,166.359,167.075,60267.0
2022-11-30 13:35:00,181.94,183.02,181.94,182.73,62948.0,167.0199,168.0114,167.0199,167.7451,62948.0
2022-11-30 13:40:00,182.77,182.85,182.5,182.7,30473.0,167.7819,167.8553,167.534,167.7176,30473.0
2022-11-30 13:45:00,182.75,182.79,182.1,182.66,48496.0,167.7635,167.8002,167.1668,167.6809,48496.0
2022-11-30 13:50:00,182.66,182.77,182.52,182.75,24040.0,167.6809,167.7819,167.5524,167.7635,24040.0
2022-11-30 13:55:00,182.79,183.33,182.76,183.2,40285.0,167.8002,168.2959,167.7727,168.1766,40285.0
2022-11-30 14:00:00,183.23,183.48,183.16,183.21,27224.0,168.2041,168.4336,168.1399,168.1858,27224.0
2022-11-30 14:05:00,183.21,183.55,183.21,183.41,37504.0,168.1858,168.4979,168.1858,168.3694,37504.0
2022-11-30 14:10:00,183.39,183.54,183.15,183.25,26320.0,168.351,168.4887,168.1307,168.2225,26320.0
2022-11-30 14:15:00,183.29,183.78,183.29,183.7,71711.0,168.2592,168.709,168.2592,168.6356,71711.0
2022-11-30 14:20:00,183.7,183.78,183.44,183.54,92356.0,168.6356,168.709,168.3969,168.4887,92356.0
2022-11-30 14:25:00,183.47,183.66,183.47,183.6,67022.0,168.4245,168.5989,168.4245,168.5438,67022.0
2022-11-30 14:30:00,183.59,183.74,183.54,183.74,65286.0,168.5346,168.6723,168.4887,168.6723,65286.0
2022-11-30 14:35:00,183.73,183.92,183.71,183.88,26292.0,168.6631,168.8376,168.6448,168.8008,26292.0
2022-11-30 14:40:00,183.9,184.03,183.72,183.8,22992.0,168.8192,168.9385,168.654,168.7274,22992.0
2022-11-30 14:45:00,183.81,184.36,183.81,184.31,35877.0,168.7366,169.2415,168.7366,169.1956,35877.0
2022-11-30 14:50:00,184.28,184.51,184.27,184.46,28689.0,169.168,169.3792,169.1589,169.3333,28689.0
2022-11-30 14:55:00,184.47,184.53,184.34,184.53,26219.0,169.3425,169.3975,169.2231,169.3975,26219.0
2022-11-30 15:00:00,184.52,184.77,184.5,184.71,31394.0,169.3884,169.6179,169.37,169.5628,31394.0
2022-11-30 15:05:00,184.7,184.85,184.61,184.79,20923.0,169.5536,169.6913,169.471,169.6362,20923.0
2022-11-30 15:10:00,184.8,184.92,184.79,184.88,22098.0,169.6454,169.7556,169.6362,169.7188,22098.0
2022-11-30 15:15:00,184.9,185.16,184.81,185.08,28753.0,169.7372,169.9759,169.6546,169.9024,28753.0
2022-11-30 15:20:00,185.07,185.07,184.88,184.93,22687.0,169.8933,169.8933,169.7188,169.7647,22687.0
2022-11-30 15:25:00,184.93,185.13,184.92,185.04,54554.0,169.7647,169.9483,169.7556,169.8657,54554.0
2022-11-30 15:30:00,184.99,185.18,184.95,185.18,25598.0,169.8198,169.9942,169.7831,169.9942,25598.0
2022-11-30 15:35:00,185.19,185.47,185.06,185.15,45501.0,170.0034,170.2604,169.8841,169.9667,45501.0
2022-11-30 15:40:00,185.13,185.24,185.0,185.14,38200.0,169.9483,170.0493,169.829,169.9575,38200.0
2022-11-30 15:45:00,185.13,185.32,185.07,185.17,75383.0,169.9483,170.1228,169.8933,169.9851,75383.0
2022-11-30 15:50:00,185.19,185.7,185.05,185.29,200541.0,170.0034,170.4716,169.8749,170.0952,200541.0
2022-11-30 15:55:00,185.28,185.57,185.17,185.5,355132.0,170.086,170.3522,169.9851,170.288,355132.0
2022-12-01 09:30:00,185.41,185.5,184.41,184.56,100904.0,171.2583,171.3414,170.3346,170.4732,100904.0
2022-12-01 09:35:00,184.57,184.76,184.15,184.67,40129.0,170.4824,170.6579,170.0945,170.5748,40129.0
2022-12-01 09:40:00,184.94,185.97,184.82,185.95,33567.0,170.8242,171.7755,170.7133,171.7571,33567.0
2022-12-01 09:45:00,185.99,186.2,185.66,185.81,53260.0,171.794,171.988,171.4892,171.6278,53260.0
2022-12-01 09:50:00,185.86,186.26,185.86,186.02,48619.0,171.6739,172.0434,171.6739,171.8217,48619.0
2022-12-01 09:55:00,186.0,186.04,185.55,186.02,33944.0,171.8032,171.8402,171.3876,171.8217,33944.0
2022-12-01 10:00:00,185.97,186.33,185.22,185.4,30946.0,171.7755,172.1081,171.0828,171.249,30946.0
2022-12-01 10:05:00,185.39,185.46,185.26,185.37,24288.0,171.2398,171.3045,171.1197,171.2213,24288.0
2022-12-01 10:10:00,185.36,185.73,185.32,185.7,43360.0,171.2121,171.5539,171.1752,171.5261,43360.0
2022-12-01 10:15:00,185.68,185.85,185.04,185.1,30881.0,171.5077,171.6647,170.9165,170.9719,30881.0
2022-12-01 10:20:00,185.0,185.11,184.8,184.87,16672.0,170.8796,170.9812,170.6948,170.7595,16672.0
2022-12-01 10:25:00,184.84,185.12,184.79,184.93,16709.0,170.7318,170.9904,170.6856,170.8149,16709.0
2022-12-01 10:30:00,184.93,185.08,184.62,185.08,15700.0,170.8149,170.9535,170.5286,170.9535,15700.0
2022-12-01 10:35:00,185.1,185.18,184.71,184.78,21446.0,170.9719,171.0458,170.6117,170.6764,21446.0
2022-12-01 10:40:00,184.76,184.91,184.52,184.91,41336.0,170.6579,170.7964,170.4362,170.7964,41336.0
2022-12-01 10:45:00,184.85,185.27,184.79,185.16,14550.0,170.741,171.129,170.6856,171.0274,14550.0
2022-12-01 10:50:00,185.14,185.27,184.8,184.98,30856.0,171.0089,171.129,170.6948,170.8611,30856.0
2022-12-01 10:55:00,184.99,185.11,184.83,185.03,22060.0,170.8703,170.9812,170.7226,170.9073,22060.0
2022-12-01 11:00:00,185.06,185.24,184.94,185.1,18417.0,170.935,171.1013,170.8242,170.9719,18417.0
2022-12-01 11:05:00,185.07,185.13,184.83,184.86,14435.0,170.9442,170.9997,170.7226,170.7503,14435.0
2022-12-01 11:10:00,184.86,184.86,184.58,184.81,20651.0,170.7503,170.7503,170.4916,170.7041,20651.0
2022-12-01 11:15:00,184.84,184.84,184.46,184.74,21818.0,170.7318,170.7318,170.3808,170.6394,21818.0
2022-12-01 11:20:00,184.72,184.83,184.61,184.76,16480.0,170.6209,170.7226,170.5193,170.6579,16480.0
2022-12-01 11:25:00,184.76,184.83,184.62,184.66,12472.0,170.6579,170.7226,170.5286,170.5655,12472.0
2022-12-01 11:30:00,184.68,184.81,184.68,184.76,14490.0,170.584,170.7041,170.584,170.6579,14490.0
2022-12-01 11:35:00,184.78,184.93,184.7,184.88,19995.0,170.6764,170.8149,170.6025,170.7687,19995.0
2022-12-01 11:40:00,184.9,185.18,184.77,185.18,20788.0,170.7872,171.0458,170.6671,171.0458,20788.0
2022-12-01 11:45:00,185.26,185.27,185.11,185.17,7563.0,171.1197,171.129,170.9812,171.0366,7563.0
2022-12-01 11:50:00,185.19,185.27,185.1,185.13,10610.0,171.0551,171.129,170.9719,170.9997,10610.0
2022-12-01 11:55:00,185.16,185.29,185.02,185.19,14553.0,171.0274,171.1474,170.898,171.0551,14553.0
2022-12-01 12:00:00,185.18,185.19,184.93,184.96,9512.0,171.0458,171.0551,170.8149,170.8426,9512.0
2022-12-01 12:05:00,184.99,184.99,184.75,184.91,8799.0,170.8703,170.8703,170.6487,170.7964,8799.0
2022-12-01 12:10:00,184.93,185.09,184.89,185.05,9594.0,170.8149,170.9627,170.778,170.9258,9594.0
2022-12-01 12:15:00,185.07,185.15,184.98,185.0,12651.0,170.9442,171.0181,170.8611,170.8796,12651.0
2022-12-01 12:20:00,185.03,185.14,184.99,185.11,17794.0,170.9073,171.0089,170.8703,170.9812,17794.0
2022-12-01 12:25:00,185.18,185.24,185.12,185.2,8976.0,171.0458,171.1013,170.9904,171.0643,8976.0
2022-12-01 12:30:00,185.21,185.49,185.14,185.44,9229.0,171.0735,171.3322,171.0089,171.286,9229.0
2022-12-01 12:35:00,185.43,185.45,185.22,185.42,17449.0,171.2768,171.2952,171.0828,171.2675,17449.0
2022-12-01 12:40:00,185.4,185.47,185.34,185.4,7932.0,171.249,171.3137,171.1936,171.249,7932.0
2022-12-01 12:45:00,185.37,185.43,185.32,185.38,8104.0,171.2213,171.2768,171.1752,171.2306,8104.0
2022-12-01 12:50:00,185.33,185.41,185.3,185.3,5479.0,171.1844,171.2583,171.1567,171.1567,5479.0
2022-12-01 12:55:00,185.29,185.38,185.21,185.33,12194.0,171.1474,171.2306,171.0735,171.1844,12194.0
2022-12-01 13:00:00,185.34,185.43,185.31,185.43,8818.0,171.1936,171.2768,171.1659,171.2768,8818.0
2022-12-01 13:05:00,185.44,185.58,185.42,185.5,13371.0,171.286,171.4153,171.2675,171.3414,13371.0
2022-12-01 13:10:00,185.5,185.58,185.44,185.54,20308.0,171.3414,171.4153,171.286,171.3784,20308.0
2022-12-01 13:15:00,185.57,185.57,185.21,185.24,27365.0,171.4061,171.4061,171.0735,171.1013,27365.0
2022-12-01 13:20:00,185.24,185.34,185.14,185.32,13563.0,171.1013,171.1936,171.0089,171.1752,13563.0
2022-12-01 13:25:00,185.32,185.32,185.11,185.17,17365.0,171.1752,171.1752,170.9812,171.0366,17365.0
2022-12-01 13:30:00,185.17,185.17,184.76,184.88,21591.0,171.0366,171.0366,170.6579,170.7687,21591.0
2022-12-01 13:35:00,184.84,185.03,184.81,184.98,9395.0,170.7318,170.9073,170.7041,170.8611,9395.0
2022-12-01 13:40:00,185.08,185.33,185.01,185.32,29909.0,170.9535,171.1844,170.8888,171.1752,29909.0
2022-12-01 13:45:00,185.27,185.36,185.25,185.25,8091.0,171.129,171.2121,171.1105,171.1105,8091.0
2022-12-01 13:50:00,185.25,185.28,185.2,185.27,7391.0,171.1105,171.1382,171.0643,171.129,7391.0
2022-12-01 13:55:00,185.26,185.36,185.24,185.32,23076.0,171.1197,171.2121,171.1013,171.1752,23076.0
2022-12-01 14:00:00,185.33,185.44,185.18,185.21,13460.0,171.1844,171.286,171.0458,171.0735,13460.0
2022-12-01 14:05:00,185.2,185.31,185.17,185.28,8958.0,171.0643,171.1659,171.0366,171.1382,8958.0
2022-12-01 14:10:00,185.3,185.35,185.12,185.35,16917.0,171.1567,171.2029,170.9904,171.2029,16917.0
2022-12-01 14:15:00,185.35,185.47,185.29,185.44,10233.0,171.2029,171.3137,171.1474,171.286,10233.0
2022-12-01 14:20:00,185.43,185.44,185.28,185.44,11646.0,171.2768,171.286,171.1382,171.286,11646.0
2022-12-01 14:25:00,185.44,185.55,185.43,185.47,19000.0,171.286,171.3876,171.2768,171.3137,19000.0
2022-12-01 14:30:00,185.46,185.6,185.41,185.58,13527.0,171.3045,171.4338,171.2583,171.4153,13527.0
2022-12-01 14:35:00,185.61,185.69,185.52,185.68,16908.0,171.443,171.5169,171.3599,171.5077,16908.0
2022-12-01 14:40:00,185.67,185.84,185.67,185.76,13724.0,171.4984,171.6555,171.4984,171.5816,13724.0
2022-12-01 14:45:00,185.77,185.91,185.73,185.9,11035.0,171.5908,171.7201,171.5539,171.7109,11035.0
2022-12-01 14:50:00,185.93,186.03,185.89,186.0,20024.0,171.7386,171.831,171.7016,171.8032,20024.0
2022-12-01 14:55:00,186.01,186.04,185.84,185.97,15209.0,171.8125,171.8402,171.6555,171.7755,15209.0
2022-12-01 15:00:00,185.94,185.94,185.76,185.82,35163.0,171.7478,171.7478,171.5816,171.637,35163.0
2022-12-01 15:05:00,185.85,185.98,185.76,185.77,11809.0,171.6647,171.7848,171.5816,171.5908,11809.0
2022-12-01 15:10:00,185.73,185.74,185.6,185.62,9542.0,171.5539,171.5631,171.4338,171.4523,9542.0
2022-12-01 15:15:00,185.66,185.73,185.61,185.72,9664.0,171.4892,171.5539,171.443,171.5446,9664.0
2022-12-01 15:20:00,185.69,185.73,185.57,185.7,14547.0,171.5169,171.5539,171.4061,171.5261,14547.0
2022-12-01 15:25:00,185.7,185.79,185.63,185.76,11032.0,171.5261,171.6093,171.4615,171.5816,11032.0
2022-12-01 15:30:00,185.77,185.88,185.76,185.87,11977.0,171.5908,171.6924,171.5816,171.6832,11977.0
2022-12-01 15:35:00,185.87,186.04,185.85,186.0,20402.0,171.6832,171.8402,171.6647,171.8032,20402.0
2022-12-01 15:40:00,186.0,186.24,185.94,186.23,40638.0,171.8032,172.0249,171.7478,172.0157,40638.0
2022-12-01 15:45:00,186.19,186.21,185.98,186.09,28975.0,171.9787,171.9972,171.7848,171.8864,28975.0
2022-12-01 15:50:00,186.11,186.17,185.88,185.88,52398.0,171.9049,171.9603,171.6924,171.6924,52398.0
2022-12-01 15:55:00,185.86,185.99,185.72,185.9,161271.0,171.6739,171.794,171.5446,171.7109,161271.0
2022-12-02 09:30:00,184.12,184.56,183.83,184.44,91803.0,170.0667,170.4732,169.7989,170.3623,91803.0
2022-12-02 09:35:00,184.48,184.93,184.4,184.74,20804.0,170.3993,170.8149,170.3254,170.6394,20804.0
2022-12-02 09:40:00,184.76,185.0,184.57,185.0,23679.0,170.6579,170.8796,170.4824,170.8796,23679.0
2022-12-02 09:45:00,185.01,185.23,184.91,185.03,18350.0,170.8888,171.092,170.7964,170.9073,18350.0
2022-12-02 09:50:00,185.06,185.11,184.69,184.89,16410.0,170.935,170.9812,170.5932,170.778,16410.0
2022-12-02 09:55:00,184.9,184.96,184.75,184.88,16981.0,170.7872,170.8426,170.6487,170.7687,16981.0
2022-12-02 10:00:00,184.87,185.07,184.85,184.91,19601.0,170.7595,170.9442,170.741,170.7964,19601.0
2022-12-02 10:05:00,184.93,185.27,184.78,185.18,14994.0,170.8149,171.129,170.6764,171.0458,14994.0
2022-12-02 10:10:00,185.2,185.4,184.97,185.4,13467.0,171.0643,171.249,170.8519,171.249,13467.0
2022-12-02 10:15:00,185.41,185.51,185.27,185.33,9024.0,171.2583,171.3506,171.129,171.1844,9024.0
2022-12-02 10:20:00,185.34,185.4,185.26,185.36,14795.0,171.1936,171.249,171.1197,171.2121,14795.0
2022-12-02 10:25:00,185.3,185.42,185.05,185.13,7942.0,171.1567,171.2675,170.9258,170.9997,7942.0
2022-12-02 10:30:00,185.11,185.41,185.03,185.41,9917.0,170.9812,171.2583,170.9073,171.2583,9917.0
2022-12-02 10:35:00,185.39,185.42,185.08,185.12,17628.0,171.2398,171.2675,170.9535,170.9904,17628.0
2022-12-02 10:40:00,185.11,185.36,185.09,185.34,18656.0,170.9812,171.2121,170.9627,171.1936,18656.0
2022-12-02 10:45:00,185.33,185.45,185.21,185.37,18603.0,171.1844,171.2952,171.0735,171.2213,18603.0
2022-12-02 10:50:00,185.39,185.44,185.18,185.37,32750.0,171.2398,171.286,171.0458,171.2213,32750.0
2022-12-02 10:55:00,185.39,185.53,185.2,185.45,35253.0,171.2398,171.3691,171.0643,171.2952,35253.0
2022-12-02 11:00:00,185.41,185.5,185.3,185.33,27836.0,171.2583,171.3414,171.1567,171.1844,27836.0
2022-12-02 11:05:00,185.33,185.41,185.26,185.29,19862.0,171.1844,171.2583,171.1197,171.1474,19862.0
2022-12-02 11:10:00,185.25,185.25,185.06,185.24,12090.0,171.1105,171.1105,170.935,171.1013,12090.0
2022-12-02 11:15:00,185.23,185.23,184.94,185.09,13862.0,171.092,171.092,170.8242,170.9627,13862.0
2022-12-02 11:20:00,185.01,185.15,184.92,185.11,12959.0,170.8888,171.0181,170.8057,170.9812,12959.0
2022-12-02 11:25:00,185.12,185.27,185.02,185.2,12534.0,170.9904,171.129,170.898,171.0643,12534.0
2022-12-02 11:30:00,185.17,185.17,185.01,185.06,14970.0,171.0366,171.0366,170.8888,170.935,14970.0
2022-12-02 11:35:00,185.08,185.32,185.07,185.22,20261.0,170.9535,171.1752,170.9442,171.0828,20261.0
2022-12-02 11:40:00,185.26,185.59,185.25,185.59,15595.0,171.1197,171.4245,171.1105,171.4245,15595.0
2022-12-02 11:45:00,185.58,185.8,185.54,185.54,22268.0,171.4153,171.6185,171.3784,171.3784,22268.0
2022-12-02 11:50:00,185.57,185.59,185.44,185.47,14195.0,171.4061,171.4245,171.286,171.3137,14195.0
2022-12-02 11:55:00,185.49,185.49,185.36,185.39,6785.0,171.3322,171.3322,171.2121,171.2398,6785.0
2022-12-02 12:00:00,185.38,185.54,185.3,185.5,13009.0,171.2306,171.3784,171.1567,171.3414,13009.0
2022-12-02 12:05:00,185.49,185.64,185.42,185.59,8337.0,171.3322,171.4707,171.2675,171.4245,8337.0
2022-12-02 12:10:00,185.59,185.7,185.57,185.64,11953.0,171.4245,171.5261,171.4061,171.4707,11953.0
2022-12-02 12:15:00,185.61,185.8,185.55,185.6,7872.0,171.443,171.6185,171.3876,171.4338,7872.0
2022-12-02 12:20:00,185.56,185.63,185.42,185.42,5818.0,171.3968,171.4615,171.2675,171.2675,5818.0
2022-12-02 12:25:00,185.45,185.45,185.29,185.4,9145.0,171.2952,171.2952,171.1474,171.249,9145.0
2022-12-02 12:30:00,185.39,185.48,185.39,185.41,8910.0,171.2398,171.3229,171.2398,171.2583,8910.0
2022-12-02 12:35:00,185.4,185.43,185.26,185.38,9529.0,171.249,171.2768,171.1197,171.2306,9529.0
2022-12-02 12:40:00,185.37,185.54,185.33,185.48,10368.0,171.2213,171.3784,171.1844,171.3229,10368.0
2022-12-02 12:45:00,185.47,185.49,185.35,185.38,6359.0,171.3137,171.3322,171.2029,171.2306,6359.0
2022-12-02 12:50:00,185.35,185.37,185.21,185.24,10586.0,171.2029,171.2213,171.0735,171.1013,10586.0
2022-12-02 12:55:00,185.22,185.28,185.08,185.11,12702.0,171.0828,171.1382,170.9535,170.9812,12702.0
2022-12-02 13:00:00,185.12,185.13,184.98,184.98,6914.0,170.9904,170.9997,170.8611,170.8611,6914.0
2022-12-02 13:05:00,184.95,185.06,184.89,184.97,14185.0,170.8334,170.935,170.778,170.8519,14185.0
2022-12-02 13:10:00,184.94,185.01,184.78,184.88,23390.0,170.8242,170.8888,170.6764,170.7687,23390.0
2022-12-02 13:15:00,184.85,184.99,184.78,184.78,12559.0,170.741,170.8703,170.6764,170.6764,12559.0
2022-12-02 13:20:00,184.77,184.88,184.74,184.79,19109.0,170.6671,170.7687,170.6394,170.6856,19109.0
2022-12-02 13:25:00,184.8,184.93,184.73,184.85,17946.0,170.6948,170.8149,170.6302,170.741,17946.0
2022-12-02 13:30:00,184.86,184.99,184.84,184.96,10548.0,170.7503,170.8703,170.7318,170.8426,10548.0
2022-12-02 13:35:00,184.95,184.95,184.87,184.91,13911.0,170.8334,170.8334,170.7595,170.7964,13911.0
2022-12-02 13:40:00,184.92,185.03,184.92,185.03,6837.0,170.8057,170.9073,170.8057,170.9073,6837.0
2022-12-02 13:45:00,185.03,185.17,185.03,185.15,10122.0,170.9073,171.0366,170.9073,171.0181,10122.0
2022-12-02 13:50:00,185.17,185.17,185.06,185.07,11902.0,171.0366,171.0366,170.935,170.9442,11902.0
2022-12-02 13:55:00,185.08,185.09,184.94,185.06,13884.0,170.9535,170.9627,170.8242,170.935,13884.0
2022-12-02 14:00:00,185.07,185.12,185.03,185.08,9281.0,170.9442,170.9904,170.9073,170.9535,9281.0
2022-12-02 14:05:00,185.06,185.08,184.88,184.93,16996.0,170.935,170.9535,170.7687,170.8149,16996.0
2022-12-02 14:10:00,184.93,185.06,184.91,185.06,15463.0,170.8149,170.935,170.7964,170.935,15463.0
2022-12-02 14:15:00,185.07,185.15,185.05,185.14,11301.0,170.9442,171.0181,170.9258,171.0089,11301.0
2022-12-02 14:20:00,185.15,185.16,185.03,185.12,8335.0,171.0181,171.0274,170.9073,170.9904,8335.0
2022-12-02 14:25:00,185.13,185.16,185.06,185.09,11116.0,170.9997,171.0274,170.935,170.9627,11116.0
2022-12-02 14:30:00,185.07,185.16,184.97,185.15,50606.0,170.9442,171.0274,170.8519,171.0181,50606.0
2022-12-02 14:35:00,185.14,185.21,185.11,185.21,11720.0,171.0089,171.0735,170.9812,171.0735,11720.0
2022-12-02 14:40:00,185.2,185.32,185.16,185.32,14878.0,171.0643,171.1752,171.0274,171.1752,14878.0
2022-12-02 14:45:00,185.29,185.51,185.29,185.5,5416.0,171.1474,171.3506,171.1474,171.3414,5416.0
2022-12-02 14:50:00,185.52,185.71,185.52,185.7,5493.0,171.3599,171.5354,171.3599,171.5261,5493.0
2022-12-02 14:55:00,185.71,185.99,185.71,185.95,20399.0,171.5354,171.794,171.5354,171.7571,20399.0
2022-12-02 15:00:00,185.98,186.31,185.96,186.26,17613.0,171.7848,172.0896,171.7663,172.0434,17613.0
2022-12-02 15:05:00,186.24,186.27,186.09,186.13,18384.0,172.0249,172.0526,171.8864,171.9233,18384.0
2022-12-02 15:10:00,186.12,186.17,186.02,186.1,12465.0,171.9141,171.9603,171.8217,171.8956,12465.0
2022-12-02 15:15:00,186.12,186.3,186.02,186.19,20687.0,171.9141,172.0803,171.8217,171.9787,20687.0
2022-12-02 15:20:00,186.2,186.2,185.83,185.85,43097.0,171.988,171.988,171.6462,171.6647,43097.0
2022-12-02 15:25:00,185.86,185.89,185.63,185.65,16099.0,171.6739,171.7016,171.4615,171.48,16099.0
2022-12-02 15:30:00,185.65,185.66,185.45,185.49,24495.0,171.48,171.4892,171.2952,171.3322,24495.0
2022-12-02 15:35:00,185.48,185.6,185.39,185.47,25189.0,171.3229,171.4338,171.2398,171.3137,25189.0
2022-12-02 15:40:00,185.46,185.56,185.4,185.51,25320.0,171.3045,171.3968,171.249,171.3506,25320.0
2022-12-02 15:45:00,185.5,185.51,185.37,185.49,37351.0,171.3414,171.3506,171.2213,171.3322,37351.0
2022-12-02 15:50:00,185.5,185.99,185.4,185.65,75239.0,171.3414,171.794,171.249,171.48,75239.0
2022-12-02 15:55:00,185.64,185.89,185.57,185.68,176740.0,171.4707,171.7016,171.4061,171.5077,176740.0
2022-12-05 09:30:00,183.67,183.89,182.74,183.03,126058.0,169.6511,169.8543,168.7921,169.0599,126058.0
2022-12-05 09:35:00,183.02,183.03,182.74,182.83,58457.0,169.0507,169.0599,168.7921,168.8752,58457.0
2022-12-05 09:40:00,182.83,183.06,182.76,182.94,28305.0,168.8752,169.0876,168.8105,168.9768,28305.0
2022-12-05 09:45:00,182.9,182.92,182.59,182.74,25859.0,168.9399,168.9583,168.6535,168.7921,25859.0
2022-12-05 09:50:00,182.7,182.89,182.64,182.72,14250.0,168.7551,168.9306,168.6997,168.7736,14250.0
2022-12-05 09:55:00,182.75,182.86,182.62,182.77,41622.0,168.8013,168.9029,168.6812,168.8198,41622.0
2022-12-05 10:00:00,182.74,182.74,182.32,182.66,37307.0,168.7921,168.7921,168.4041,168.7182,37307.0
2022-12-05 10:05:00,182.71,182.87,182.55,182.68,25013.0,168.7644,168.9122,168.6166,168.7367,25013.0
2022-12-05 10:10:00,182.66,182.98,182.65,182.96,13919.0,168.7182,169.0138,168.7089,168.9953,13919.0
2022-12-05 10:15:00,182.93,183.13,182.89,182.98,10980.0,168.9676,169.1523,168.9306,169.0138,10980.0
2022-12-05 10:20:00,183.02,183.13,182.95,183.07,10824.0,169.0507,169.1523,168.986,169.0969,10824.0
2022-12-05 10:25:00,183.09,183.38,183.09,183.26,9616.0,169.1154,169.3832,169.1154,169.2724,9616.0
2022-12-05 10:30:00,183.33,183.4,183.15,183.28,13354.0,169.337,169.4017,169.1708,169.2909,13354.0
2022-12-05 10:35:00,183.28,183.39,183.15,183.3,8868.0,169.2909,169.3925,169.1708,169.3093,8868.0
2022-12-05 10:40:00,183.31,183.44,183.27,183.34,26414.0,169.3186,169.4386,169.2816,169.3463,26414.0
2022-12-05 10:45:00,183.3,183.52,183.22,183.45,34368.0,169.3093,169.5125,169.2354,169.4479,34368.0
2022-12-05 10:50:00,183.46,183.49,183.31,183.42,12045.0,169.4571,169.4848,169.3186,169.4202,12045.0
2022-12-05 10:55:00,183.45,183.59,183.44,183.53,14630.0,169.4479,169.5772,169.4386,169.5218,14630.0
2022-12-05 11:00:00,183.53,183.73,183.52,183.71,11543.0,169.5218,169.7065,169.5125,169.688,11543.0
2022-12-05 11:05:00,183.73,183.75,183.6,183.68,14992.0,169.7065,169.725,169.5864,169.6603,14992.0
2022-12-05 11:10:00,183.69,183.75,183.62,183.67,8275.0,169.6696,169.725,169.6049,169.6511,8275.0
2022-12-05 11:15:00,183.66,183.69,183.43,183.43,14313.0,169.6419,169.6696,169.4294,169.4294,14313.0
2022-12-05 11:20:00,183.42,183.61,183.36,183.61,17251.0,169.4202,169.5957,169.3648,169.5957,17251.0
2022-12-05 11:25:00,183.65,183.78,183.63,183.78,19683.0,169.6326,169.7527,169.6141,169.7527,19683.0
2022-12-05 11:30:00,183.8,183.87,183.55,183.59,21989.0,169.7712,169.8358,169.5402,169.5772,21989.0
2022-12-05 11:35:00,183.59,183.78,183.54,183.78,18183.0,169.5772,169.7527,169.531,169.7527,18183.0
2022-12-05 11:40:00,183.76,183.9,183.76,183.83,6447.0,169.7342,169.8635,169.7342,169.7989,6447.0
2022-12-05 11:45:00,183.82,183.9,183.77,183.82,14856.0,169.7896,169.8635,169.7435,169.7896,14856.0
2022-12-05 11:50:00,183.83,183.9,183.75,183.75,14224.0,169.7989,169.8635,169.725,169.725,14224.0
2022-12-05 11:55:00,183.73,183.73,183.45,183.45,16671.0,169.7065,169.7065,169.4479,169.4479,16671.0
2022-12-05 12:00:00,183.38,183.39,183.28,183.33,7896.0,169.3832,169.3925,169.2909,169.337,7896.0
2022-12-05 12:05:00,183.36,183.51,183.36,183.43,6905.0,169.3648,169.5033,169.3648,169.4294,6905.0
2022-12-05 12:10:00,183.37,183.44,183.33,183.44,6752.0,169.374,169.4386,169.337,169.4386,6752.0
2022-12-05 12:15:00,183.46,183.58,183.46,183.51,8312.0,169.4571,169.568,169.4571,169.5033,8312.0
2022-12-05 12:20:00,183.54,183.69,183.46,183.66,12050.0,169.531,169.6696,169.4571,169.6419,12050.0
2022-12-05 12:25:00,183.65,183.83,183.64,183.8,13918.0,169.6326,169.7989,169.6234,169.7712,13918.0
2022-12-05 12:30:00,183.77,183.84,183.56,183.59,14764.0,169.7435,169.8081,169.5495,169.5772,14764.0
2022-12-05 12:35:00,183.58,183.74,183.56,183.62,10752.0,169.568,169.7157,169.5495,169.6049,10752.0
2022-12-05 12:40:00,183.61,183.69,183.56,183.67,10021.0,169.5957,169.6696,169.5495,169.6511,10021.0
2022-12-05 12:45:00,183.66,183.94,183.65,183.88,6280.0,169.6419,169.9005,169.6326,169.8451,6280.0
2022-12-05 12:50:00,183.89,183.89,183.75,183.8,7920.0,169.8543,169.8543,169.725,169.7712,7920.0
2022-12-05 12:55:00,183.78,183.79,183.6,183.62,10138.0,169.7527,169.7619,169.5864,169.6049,10138.0
2022-12-05 13:00:00,183.56,183.71,183.56,183.63,6405.0,169.5495,169.688,169.5495,169.6141,6405.0
2022-12-05 13:05:00,183.63,183.8,183.61,183.72,7578.0,169.6141,169.7712,169.5957,169.6973,7578.0
2022-12-05 13:10:00,183.73,183.87,183.71,183.84,13977.0,169.7065,169.8358,169.688,169.8081,13977.0
2022-12-05 13:15:00,183.84,183.84,183.74,183.8,18647.0,169.8081,169.8081,169.7157,169.7712,18647.0
2022-12-05 13:20:00,183.78,183.79,183.58,183.64,11413.0,169.7527,169.7619,169.568,169.6234,11413.0
2022-12-05 13:25:00,183.6,183.65,183.45,183.54,16215.0,169.5864,169.6326,169.4479,169.531,16215.0
2022-12-05 13:30:00,183.54,183.67,183.53,183.64,9465.0,169.531,169.6511,169.5218,169.6234,9465.0
2022-12-05 13:35:00,183.66,183.81,183.66,183.8,8714.0,169.6419,169.7804,169.6419,169.7712,8714.0
2022-12-05 13:40:00,183.8,183.87,183.68,183.74,5305.0,169.7712,169.8358,169.6603,169.7157,5305.0
2022-12-05 13:45:00,183.72,183.74,183.68,183.73,13463.0,169.6973,169.7157,169.6603,169.7065,13463.0
2022-12-05 13:50:00,183.72,183.73,183.54,183.73,8030.0,169.6973,169.7065,169.531,169.7065,8030.0
2022-12-05 13:55:00,183.7,183.72,183.51,183.56,16272.0,169.6788,169.6973,169.5033,169.5495,16272.0
2022-12-05 14:00:00,183.53,183.6,183.39,183.42,9097.0,169.5218,169.5864,169.3925,169.4202,9097.0
2022-12-05 14:05:00,183.4,183.48,183.31,183.41,14906.0,169.4017,169.4756,169.3186,169.4109,14906.0
2022-12-05 14:10:00,183.41,183.57,183.4,183.53,13808.0,169.4109,169.5587,169.4017,169.5218,13808.0
2022-12-05 14:15:00,183.53,183.53,183.23,183.25,15678.0,169.5218,169.5218,169.2447,169.2631,15678.0
2022-12-05 14:20:00,183.25,183.31,183.05,183.06,16980.0,169.2631,169.3186,169.0784,169.0876,16980.0
2022-12-05 14:25:00,183.06,183.18,183.01,183.07,19396.0,169.0876,169.1985,169.0415,169.0969,19396.0
2022-12-05 14:30:00,183.06,183.08,182.97,183.02,46041.0,169.0876,169.1061,169.0045,169.0507,46041.0
2022-12-05 14:35:00,182.98,183.11,182.98,183.05,31888.0,169.0138,169.1338,169.0138,169.0784,31888.0
2022-12-05 14:40:00,183.03,183.03,182.89,182.94,17892.0,169.0599,169.0599,168.9306,168.9768,17892.0
2022-12-05 14:45:00,182.91,183.05,182.84,183.05,23079.0,168.9491,169.0784,168.8844,169.0784,23079.0
2022-12-05 14:50:00,183.03,183.05,182.95,183.02,24353.0,169.0599,169.0784,168.986,169.0507,24353.0
2022-12-05 14:55:00,183.0,183.04,182.94,182.96,21188.0,169.0322,169.0692,168.9768,168.9953,21188.0
2022-12-05 15:00:00,182.93,183.07,182.93,183.03,11297.0,168.9676,169.0969,168.9676,169.0599,11297.0
2022-12-05 15:05:00,183.04,183.08,182.96,183.03,25604.0,169.0692,169.1061,168.9953,169.0599,25604.0
2022-12-05 15:10:00,183.02,183.19,182.96,183.11,78725.0,169.0507,169.2077,168.9953,169.1338,78725.0
2022-12-05 15:15:00,183.1,183.18,183.06,183.16,60863.0,169.1246,169.1985,169.0876,169.18,60863.0
2022-12-05 15:20:00,183.16,183.17,182.98,183.05,52736.0,169.18,169.1893,169.0138,169.0784,52736.0
2022-12-05 15:25:00,183.07,183.09,182.93,182.99,25639.0,169.0969,169.1154,168.9676,169.023,25639.0
2022-12-05 15:30:00,182.97,183.2,182.97,183.09,38326.0,169.0045,169.217,169.0045,169.1154,38326.0
2022-12-05 15:35:00,183.09,183.22,182.96,183.03,57863.0,169.1154,169.2354,168.9953,169.0599,57863.0
2022-12-05 15:40:00,183.02,183.05,182.91,183.0,34502.0,169.0507,169.0784,168.9491,169.0322,34502.0
2022-12-05 15:45:00,182.98,182.98,182.83,182.84,120621.0,169.0138,169.0138,168.8752,168.8844,120621.0
2022-12-05 15:50:00,182.83,183.02,182.73,183.01,226859.0,168.8752,169.0507,168.7828,169.0415,226859.0
2022-12-05 15:55:00,183.0,183.26,182.97,183.12,168207.0,169.0322,169.2724,169.0045,169.1431,168207.0
2022-12-06 09:30:00,183.75,184.29,183.14,183.21,81223.0,169.725,170.2238,169.1615,169.2262,81223.0
2022-12-06 09:35:00,183.17,183.35,182.94,182.96,21463.0,169.1893,169.3555,168.9768,168.9953,21463.0
2022-12-06 09:40:00,182.95,183.26,182.92,183.07,22687.0,168.986,169.2724,168.9583,169.0969,22687.0
2022-12-06 09:45:00,183.11,183.13,182.63,182.79,20793.0,169.1338,169.1523,168.6905,168.8383,20793.0
2022-12-06 09:50:00,182.76,182.76,182.16,182.2,29467.0,168.8105,168.8105,168.2563,168.2933,29467.0
2022-12-06 09:55:00,182.2,182.4,181.73,182.4,41125.0,168.2933,168.478,167.8592,168.478,41125.0
2022-12-06 10:00:00,182.37,182.37,182.0,182.22,32492.0,168.4503,168.4503,168.1086,168.3118,32492.0
2022-12-06 10:05:00,182.24,182.35,182.01,182.2,44878.0,168.3302,168.4318,168.1178,168.2933,44878.0
2022-12-06 10:10:00,182.19,182.3,182.02,182.21,25695.0,168.2841,168.3857,168.127,168.3025,25695.0
2022-12-06 10:15:00,182.19,182.42,182.08,182.38,18855.0,168.2841,168.4965,168.1824,168.4596,18855.0
2022-12-06 10:20:00,182.36,182.39,182.21,182.31,18152.0,168.4411,168.4688,168.3025,168.3949,18152.0
2022-12-06 10:25:00,182.32,182.32,181.83,181.92,18669.0,168.4041,168.4041,167.9515,168.0347,18669.0
2022-12-06 10:30:00,181.88,182.15,181.88,182.14,20200.0,167.9977,168.2471,167.9977,168.2379,20200.0
2022-12-06 10:35:00,182.13,182.25,182.08,182.17,15878.0,168.2286,168.3395,168.1824,168.2656,15878.0
2022-12-06 10:40:00,182.15,182.17,181.99,182.15,15841.0,168.2471,168.2656,168.0993,168.2471,15841.0
2022-12-06 10:45:00,182.11,182.25,182.03,182.19,13072.0,168.2102,168.3395,168.1363,168.2841,13072.0
2022-12-06 10:50:00,182.17,182.19,181.91,182.07,11557.0,168.2656,168.2841,168.0254,168.1732,11557.0
2022-12-06 10:55:00,182.08,182.13,182.04,182.08,11921.0,168.1824,168.2286,168.1455,168.1824,11921.0
2022-12-06 11:00:00,182.07,182.26,182.07,182.16,15956.0,168.1732,168.3487,168.1732,168.2563,15956.0
2022-12-06 11:05:00,182.16,182.26,182.04,182.06,12585.0,168.2563,168.3487,168.1455,168.164,12585.0
2022-12-06 11:10:00,182.08,182.15,181.97,182.0,20806.0,168.1824,168.2471,168.0808,168.1086,20806.0
2022-12-06 11:15:00,181.95,182.02,181.77,181.98,76049.0,168.0624,168.127,167.8961,168.0901,76049.0
2022-12-06 11:20:00,182.0,182.16,182.0,182.11,16122.0,168.1086,168.2563,168.1086,168.2102,16122.0
2022-12-06 11:25:00,182.04,182.18,182.02,182.16,23502.0,168.1455,168.2748,168.127,168.2563,23502.0
2022-12-06 11:30:00,182.11,182.22,182.01,182.02,11274.0,168.2102,168.3118,168.1178,168.127,11274.0
2022-12-06 11:35:00,182.04,182.16,181.92,181.98,11317.0,168.1455,168.2563,168.0347,168.0901,11317.0
2022-12-06 11:40:00,181.97,182.05,181.93,182.05,12282.0,168.0808,168.1547,168.0439,168.1547,12282.0
2022-12-06 11:45:00,182.07,182.25,182.03,182.21,13539.0,168.1732,168.3395,168.1363,168.3025,13539.0
2022-12-06 11:50:00,182.18,182.21,181.81,181.85,9226.0,168.2748,168.3025,167.9331,167.97,9226.0
2022-12-06 11:55:00,181.84,182.03,181.78,181.88,17321.0,167.9608,168.1363,167.9053,167.9977,17321.0
2022-12-06 12:00:00,181.88,182.01,181.87,181.96,7764.0,167.9977,168.1178,167.9885,168.0716,7764.0
2022-12-06 12:05:00,181.96,182.09,181.81,181.83,23884.0,168.0716,168.1917,167.9331,167.9515,23884.0
2022-12-06 12:10:00,181.68,181.8,181.67,181.73,6416.0,167.813,167.9238,167.8037,167.8592,6416.0
2022-12-06 12:15:00,181.7,181.72,181.41,181.47,22284.0,167.8315,167.8499,167.5636,167.619,22284.0
2022-12-06 12:20:00,181.48,181.62,181.47,181.56,15529.0,167.6282,167.7576,167.619,167.7021,15529.0
2022-12-06 12:25:00,181.55,181.64,181.5,181.6,13745.0,167.6929,167.776,167.6467,167.7391,13745.0
2022-12-06 12:30:00,181.61,181.76,181.56,181.75,12187.0,167.7483,167.8869,167.7021,167.8776,12187.0
2022-12-06 12:35:00,181.75,181.78,181.65,181.67,6272.0,167.8776,167.9053,167.7853,167.8037,6272.0
2022-12-06 12:40:00,181.65,181.71,181.54,181.66,4695.0,167.7853,167.8407,167.6837,167.7945,4695.0
2022-12-06 12:45:00,181.67,181.75,181.63,181.74,6448.0,167.8037,167.8776,167.7668,167.8684,6448.0
2022-12-06 12:50:00,181.71,181.76,181.65,181.67,6074.0,167.8407,167.8869,167.7853,167.8037,6074.0
2022-12-06 12:55:00,181.59,181.64,181.43,181.59,8639.0,167.7298,167.776,167.5821,167.7298,8639.0
2022-12-06 13:00:00,181.57,181.61,181.41,181.43,8264.0,167.7114,167.7483,167.5636,167.5821,8264.0
2022-12-06 13:05:00,181.41,181.43,181.28,181.28,8295.0,167.5636,167.5821,167.4435,167.4435,8295.0
2022-12-06 13:10:00,181.28,181.43,181.12,181.42,11496.0,167.4435,167.5821,167.2957,167.5728,11496.0
2022-12-06 13:15:00,181.39,181.43,181.31,181.32,7917.0,167.5451,167.5821,167.4712,167.4805,7917.0
2022-12-06 13:20:00,181.3,181.36,181.09,181.11,7130.0,167.462,167.5174,167.268,167.2865,7130.0
2022-12-06 13:25:00,181.08,181.16,181.03,181.08,12863.0,167.2588,167.3327,167.2126,167.2588,12863.0
2022-12-06 13:30:00,181.09,181.17,181.0,181.08,11680.0,167.268,167.3419,167.1849,167.2588,11680.0
2022-12-06 13:35:00,181.1,181.15,181.05,181.13,15601.0,167.2772,167.3234,167.2311,167.305,15601.0
2022-12-06 13:40:00,181.12,181.2,181.08,181.12,16086.0,167.2957,167.3696,167.2588,167.2957,16086.0
2022-12-06 13:45:00,181.11,181.19,181.1,181.15,19736.0,167.2865,167.3604,167.2772,167.3234,19736.0
2022-12-06 13:50:00,181.17,181.23,181.04,181.05,6887.0,167.3419,167.3973,167.2218,167.2311,6887.0
2022-12-06 13:55:00,181.05,181.15,180.91,181.15,22999.0,167.2311,167.3234,167.1018,167.3234,22999.0
2022-12-06 14:00:00,181.16,181.22,180.98,181.0,9044.0,167.3327,167.3881,167.1664,167.1849,9044.0
2022-12-06 14:05:00,180.98,181.06,180.93,180.94,23243.0,167.1664,167.2403,167.1202,167.1295,23243.0
2022-12-06 14:10:00,180.92,180.93,180.76,180.84,11146.0,167.111,167.1202,166.9632,167.0371,11146.0
2022-12-06 14:15:00,180.82,180.97,180.79,180.9,12035.0,167.0186,167.1572,166.9909,167.0925,12035.0
2022-12-06 14:20:00,180.93,181.01,180.82,180.99,15174.0,167.1202,167.1941,167.0186,167.1756,15174.0
2022-12-06 14:25:00,180.96,180.96,180.69,180.74,15797.0,167.1479,167.1479,166.8985,166.9447,15797.0
2022-12-06 14:30:00,180.75,180.82,180.71,180.77,12951.0,166.954,167.0186,166.917,166.9724,12951.0
2022-12-06 14:35:00,180.75,180.97,180.75,180.97,14955.0,166.954,167.1572,166.954,167.1572,14955.0
2022-12-06 14:40:00,180.98,181.37,180.92,181.37,81189.0,167.1664,167.5266,167.111,167.5266,81189.0
2022-12-06 14:45:00,181.35,181.36,181.11,181.17,24129.0,167.5082,167.5174,167.2865,167.3419,24129.0
2022-12-06 14:50:00,181.17,181.39,181.11,181.38,54084.0,167.3419,167.5451,167.2865,167.5359,54084.0
2022-12-06 14:55:00,181.37,181.39,181.21,181.25,10960.0,167.5266,167.5451,167.3789,167.4158,10960.0
2022-12-06 15:00:00,181.25,181.5,181.25,181.34,22985.0,167.4158,167.6467,167.4158,167.4989,22985.0
2022-12-06 15:05:00,181.34,181.49,181.32,181.47,18804.0,167.4989,167.6375,167.4805,167.619,18804.0
2022-12-06 15:10:00,181.45,181.48,181.29,181.29,15102.0,167.6005,167.6282,167.4527,167.4527,15102.0
2022-12-06 15:15:00,181.3,181.43,181.17,181.25,16475.0,167.462,167.5821,167.3419,167.4158,16475.0
2022-12-06 15:20:00,181.26,181.48,181.2,181.48,28094.0,167.425,167.6282,167.3696,167.6282,28094.0
2022-12-06 15:25:00,181.48,181.5,181.2,181.28,41529.0,167.6282,167.6467,167.3696,167.4435,41529.0
2022-12-06 15:30:00,181.27,181.56,181.27,181.43,36051.0,167.4343,167.7021,167.4343,167.5821,36051.0
2022-12-06 15:35:00,181.44,181.63,181.44,181.61,31756.0,167.5913,167.7668,167.5913,167.7483,31756.0
2022-12-06 15:40:00,181.63,181.79,181.56,181.71,55720.0,167.7668,167.9146,167.7021,167.8407,55720.0
2022-12-06 15:45:00,181.69,181.95,181.64,181.88,56612.0,167.8222,168.0624,167.776,167.9977,56612.0
2022-12-06 15:50:00,181.89,181.89,181.52,181.57,109012.0,168.007,168.007,167.6652,167.7114,109012.0
2022-12-06 15:55:00,181.58,181.67,181.47,181.62,166938.0,167.7206,167.8037,167.619,167.7576,166938.0
2022-12-07 09:30:00,182.66,182.66,181.01,181.01,154390.0,168.7182,168.7182,167.1941,167.1941,154390.0
2022-12-07 09:35:00,180.93,181.85,180.93,181.27,48532.0,167.1202,167.97,167.1202,167.4343,48532.0
2022-12-07 09:40:00,181.33,181.54,181.1,181.22,34934.0,167.4897,167.6837,167.2772,167.3881,34934.0
2022-12-07 09:45:00,181.24,181.31,180.95,180.97,16916.0,167.4066,167.4712,167.1387,167.1572,16916.0
2022-12-07 09:50:00,180.94,181.02,180.69,180.85,38936.0,167.1295,167.2034,166.8985,167.0463,38936.0
2022-12-07 09:55:00,180.84,181.33,180.81,181.27,25945.0,167.0371,167.4897,167.0094,167.4343,25945.0
2022-12-07 10:00:00,181.27,181.54,180.98,181.53,17001.0,167.4343,167.6837,167.1664,167.6744,17001.0
2022-12-07 10:05:00,181.53,181.72,181.47,181.55,12432.0,167.6744,167.8499,167.619,167.6929,12432.0
2022-12-07 10:10:00,181.6,181.77,181.39,181.71,28730.0,167.7391,167.8961,167.5451,167.8407,28730.0
2022-12-07 10:15:00,181.76,181.88,181.64,181.82,7573.0,167.8869,167.9977,167.776,167.9423,7573.0
2022-12-07 10:20:00,181.8,181.98,181.74,181.98,22797.0,167.9238,168.0901,167.8684,168.0901,22797.0
2022-12-07 10:25:00,181.99,182.14,181.8,182.11,15903.0,168.0993,168.2379,167.9238,168.2102,15903.0
2022-12-07 10:30:00,182.12,182.21,181.82,181.85,42158.0,168.2194,168.3025,167.9423,167.97,42158.0
2022-12-07 10:35:00,181.86,181.86,181.43,181.45,15752.0,167.9792,167.9792,167.5821,167.6005,15752.0
2022-12-07 10:40:00,181.43,181.76,181.43,181.76,13000.0,167.5821,167.8869,167.5821,167.8869,13000.0
2022-12-07 10:45:00,181.8,181.92,181.75,181.79,8728.0,167.9238,168.0347,167.8776,167.9146,8728.0
2022-12-07 10:50:00,181.84,182.01,181.78,181.89,14505.0,167.9608,168.1178,167.9053,168.007,14505.0
2022-12-07 10:55:00,181.9,182.08,181.9,181.94,11751.0,168.0162,168.1824,168.0162,168.0531,11751.0
2022-12-07 11:00:00,181.95,181.98,181.79,181.85,17427.0,168.0624,168.0901,167.9146,167.97,17427.0
2022-12-07 11:05:00,181.81,181.84,181.62,181.67,9853.0,167.9331,167.9608,167.7576,167.8037,9853.0
2022-12-07 11:10:00,181.69,181.76,181.61,181.68,10067.0,167.8222,167.8869,167.7483,167.813,10067.0
2022-12-07 11:15:00,181.68,181.77,181.58,181.63,16778.0,167.813,167.8961,167.7206,167.7668,16778.0
2022-12-07 11:20:00,181.66,181.69,181.42,181.49,25743.0,167.7945,167.8222,167.5728,167.6375,25743.0
2022-12-07 11:25:00,181.46,181.51,181.24,181.41,16319.0,167.6098,167.656,167.4066,167.5636,16319.0
2022-12-07 11:30:00,181.38,181.38,181.11,181.11,15066.0,167.5359,167.5359,167.2865,167.2865,15066.0
2022-12-07 11:35:00,181.19,181.39,181.19,181.34,4372.0,167.3604,167.5451,167.3604,167.4989,4372.0
2022-12-07 11:40:00,181.37,181.5,181.35,181.5,7005.0,167.5266,167.6467,167.5082,167.6467,7005.0
2022-12-07 11:45:00,181.43,181.46,181.35,181.37,6462.0,167.5821,167.6098,167.5082,167.5266,6462.0
2022-12-07 11:50:00,181.39,181.39,181.14,181.25,9184.0,167.5451,167.5451,167.3142,167.4158,9184.0
2022-12-07 11:55:00,181.25,181.53,181.18,181.5,18873.0,167.4158,167.6744,167.3511,167.6467,18873.0
2022-12-07 12:00:00,181.51,181.54,181.38,181.43,8429.0,167.656,167.6837,167.5359,167.5821,8429.0
2022-12-07 12:05:00,181.41,181.51,181.38,181.51,4594.0,167.5636,167.656,167.5359,167.656,4594.0
2022-12-07 12:10:00,181.51,181.54,181.27,181.4,12887.0,167.656,167.6837,167.4343,167.5544,12887.0
2022-12-07 12:15:00,181.44,181.62,181.43,181.54,7235.0,167.5913,167.7576,167.5821,167.6837,7235.0
2022-12-07 12:20:00,181.54,181.67,181.51,181.51,3687.0,167.6837,167.8037,167.656,167.656,3687.0
2022-12-07 12:25:00,181.52,181.59,181.45,181.47,5046.0,167.6652,167.7298,167.6005,167.619,5046.0
2022-12-07 12:30:00,181.52,181.54,181.37,181.42,9530.0,167.6652,167.6837,167.5266,167.5728,9530.0
2022-12-07 12:35:00,181.42,181.63,181.4,181.62,7644.0,167.5728,167.7668,167.5544,167.7576,7644.0
2022-12-07 12:40:00,181.61,181.96,181.61,181.95,17152.0,167.7483,168.0716,167.7483,168.0624,17152.0
2022-12-07 12:45:00,181.93,182.15,181.92,182.12,14352.0,168.0439,168.2471,168.0347,168.2194,14352.0
2022-12-07 12:50:00,182.13,182.25,182.12,182.16,8956.0,168.2286,168.3395,168.2194,168.2563,8956.0
2022-12-07 12:55:00,182.15,182.24,182.06,182.12,10764.0,168.2471,168.3302,168.164,168.2194,10764.0
2022-12-07 13:00:00,182.13,182.16,181.98,181.98,12269.0,168.2286,168.2563,168.0901,168.0901,12269.0
2022-12-07 13:05:00,181.98,182.05,181.95,181.99,10035.0,168.0901,168.1547,168.0624,168.0993,10035.0
2022-12-07 13:10:00,181.98,182.16,181.93,182.15,14779.0,168.0901,168.2563,168.0439,168.2471,14779.0
2022-12-07 13:15:00,182.15,182.34,182.09,182.3,10163.0,168.2471,168.4226,168.1917,168.3857,10163.0
2022-12-07 13:20:00,182.27,182.33,182.11,182.15,7364.0,168.3579,168.4134,168.2102,168.2471,7364.0
2022-12-07 13:25:00,182.19,182.21,182.05,182.19,8670.0,168.2841,168.3025,168.1547,168.2841,8670.0
2022-12-07 13:30:00,182.21,182.22,182.01,182.04,10330.0,168.3025,168.3118,168.1178,168.1455,10330.0
2022-12-07 13:35:00,182.03,182.08,181.8,181.83,10242.0,168.1363,168.1824,167.9238,167.9515,10242.0
2022-12-07 13:40:00,181.85,181.96,181.85,181.89,3904.0,167.97,168.0716,167.97,168.007,3904.0
2022-12-07 13:45:00,181.89,182.01,181.87,181.97,5852.0,168.007,168.1178,167.9885,168.0808,5852.0
2022-12-07 13:50:00,181.95,181.95,181.8,181.86,7367.0,168.0624,168.0624,167.9238,167.9792,7367.0
2022-12-07 13:55:00,181.84,181.85,181.69,181.77,8307.0,167.9608,167.97,167.8222,167.8961,8307.0
2022-12-07 14:00:00,181.79,181.84,181.66,181.68,12989.0,167.9146,167.9608,167.7945,167.813,12989.0
2022-12-07 14:05:00,181.67,181.72,181.62,181.63,14166.0,167.8037,167.8499,167.7576,167.7668,14166.0
2022-12-07 14:10:00,181.62,181.95,181.6,181.93,7322.0,167.7576,168.0624,167.7391,168.0439,7322.0
2022-12-07 14:15:00,181.91,181.98,181.88,181.93,13695.0,168.0254,168.0901,167.9977,168.0439,13695.0
2022-12-07 14:20:00,181.92,181.96,181.77,181.9,13257.0,168.0347,168.0716,167.8961,168.0162,13257.0
2022-12-07 14:25:00,181.93,182.07,181.92,182.0,9960.0,168.0439,168.1732,168.0347,168.1086,9960.0
2022-12-07 14:30:00,182.0,182.21,181.95,182.16,16718.0,168.1086,168.3025,168.0624,168.2563,16718.0
2022-12-07 14:35:00,182.14,182.19,182.07,182.07,7686.0,168.2379,168.2841,168.1732,168.1732,7686.0
2022-12-07 14:40:00,182.08,182.13,181.9,182.06,22710.0,168.1824,168.2286,168.0162,168.164,22710.0
2022-12-07 14:45:00,182.08,182.12,182.01,182.04,5439.0,168.1824,168.2194,168.1178,168.1455,5439.0
2022-12-07 14:50:00,182.06,182.07,181.97,181.97,18669.0,168.164,168.1732,168.0808,168.0808,18669.0
2022-12-07 14:55:00,181.99,182.01,181.84,181.89,14297.0,168.0993,168.1178,167.9608,168.007,14297.0
2022-12-07 15:00:00,181.88,182.14,181.88,182.14,26906.0,167.9977,168.2379,167.9977,168.2379,26906.0
2022-12-07 15:05:00,182.14,182.14,181.54,181.59,15921.0,168.2379,168.2379,167.6837,167.7298,15921.0
2022-12-07 15:10:00,181.6,181.63,181.5,181.51,13625.0,167.7391,167.7668,167.6467,167.656,13625.0
2022-12-07 15:15:00,181.49,181.65,181.45,181.64,17600.0,167.6375,167.7853,167.6005,167.776,17600.0
2022-12-07 15:20:00,181.64,181.66,181.49,181.59,26329.0,167.776,167.7945,167.6375,167.7298,26329.0
2022-12-07 15:25:00,181.59,181.62,181.48,181.59,18672.0,167.7298,167.7576,167.6282,167.7298,18672.0
2022-12-07 15:30:00,181.61,181.72,181.59,181.66,38217.0,167.7483,167.8499,167.7298,167.7945,38217.0
2022-12-07 15:35:00,181.67,181.72,181.54,181.7,22846.0,167.8037,167.8499,167.6837,167.8315,22846.0
2022-12-07 15:40:00,181.71,181.79,181.66,181.71,25057.0,167.8407,167.9146,167.7945,167.8407,25057.0
2022-12-07 15:45:00,181.7,181.81,181.65,181.7,28012.0,167.8315,167.9331,167.7853,167.8315,28012.0
2022-12-07 15:50:00,181.69,182.29,181.68,182.24,85801.0,167.8222,168.3764,167.813,168.3302,85801.0
2022-12-07 15:55:00,182.23,182.45,182.12,182.15,217315.0,168.321,168.5242,168.2194,168.2471,217315.0
2022-12-08 09:30:00,181.93,182.2,181.26,182.11,77040.0,168.0439,168.2933,167.425,168.2102,77040.0
2022-12-08 09:35:00,182.12,182.41,182.0,182.37,16526.0,168.2194,168.4873,168.1086,168.4503,16526.0
2022-12-08 09:40:00,182.37,182.62,182.27,182.39,20490.0,168.4503,168.6812,168.3579,168.4688,20490.0
2022-12-08 09:45:00,182.37,182.48,182.19,182.27,19552.0,168.4503,168.5519,168.2841,168.3579,19552.0
2022-12-08 09:50:00,182.18,182.51,182.17,182.32,8736.0,168.2748,168.5796,168.2656,168.4041,8736.0
2022-12-08 09:55:00,182.28,182.54,182.11,182.39,30933.0,168.3672,168.6073,168.2102,168.4688,30933.0
2022-12-08 10:00:00,182.39,182.42,182.26,182.26,33490.0,168.4688,168.4965,168.3487,168.3487,33490.0
2022-12-08 10:05:00,182.35,182.4,182.16,182.34,16178.0,168.4318,168.478,168.2563,168.4226,16178.0
2022-12-08 10:10:00,182.38,182.38,182.17,182.25,16766.0,168.4596,168.4596,168.2656,168.3395,16766.0
2022-12-08 10:15:00,182.3,182.4,182.22,182.32,28331.0,168.3857,168.478,168.3118,168.4041,28331.0
2022-12-08 10:20:00,182.36,182.57,182.3,182.5,23661.0,168.4411,168.635,168.3857,168.5704,23661.0
2022-12-08 10:25:00,182.48,182.75,182.47,182.62,32681.0,168.5519,168.8013,168.5427,168.6812,32681.0
2022-12-08 10:30:00,182.66,182.67,182.55,182.56,18966.0,168.7182,168.7274,168.6166,168.6258,18966.0
2022-12-08 10:35:00,182.57,182.8,182.53,182.75,12484.0,168.635,168.8475,168.5981,168.8013,12484.0
2022-12-08 10:40:00,182.74,182.85,182.65,182.73,22644.0,168.7921,168.8937,168.7089,168.7828,22644.0
2022-12-08 10:45:00,182.72,182.99,182.71,182.95,42934.0,168.7736,169.023,168.7644,168.986,42934.0
2022-12-08 10:50:00,182.95,183.21,182.86,183.2,42111.0,168.986,169.2262,168.9029,169.217,42111.0
2022-12-08 10:55:00,183.24,183.41,183.16,183.39,43959.0,169.2539,169.4109,169.18,169.3925,43959.0
2022-12-08 11:00:00,183.44,183.5,183.26,183.41,29493.0,169.4386,169.4941,169.2724,169.4109,29493.0
2022-12-08 11:05:00,183.41,183.45,183.18,183.18,59273.0,169.4109,169.4479,169.1985,169.1985,59273.0
2022-12-08 11:10:00,183.15,183.2,182.96,183.09,22466.0,169.1708,169.217,168.9953,169.1154,22466.0
2022-12-08 11:15:00,183.08,183.1,182.82,182.85,21704.0,169.1061,169.1246,168.866,168.8937,21704.0
2022-12-08 11:20:00,182.88,182.94,182.72,182.92,16127.0,168.9214,168.9768,168.7736,168.9583,16127.0
2022-12-08 11:25:00,182.9,183.16,182.9,183.15,11467.0,168.9399,169.18,168.9399,169.1708,11467.0
2022-12-08 11:30:00,183.16,183.32,183.13,183.32,27668.0,169.18,169.3278,169.1523,169.3278,27668.0
2022-12-08 11:35:00,183.33,183.36,183.19,183.27,27589.0,169.337,169.3648,169.2077,169.2816,27589.0
2022-12-08 11:40:00,183.28,183.3,183.07,183.09,9124.0,169.2909,169.3093,169.0969,169.1154,9124.0
2022-12-08 11:45:00,183.1,183.19,183.03,183.19,22675.0,169.1246,169.2077,169.0599,169.2077,22675.0
2022-12-08 11:50:00,183.18,183.32,183.16,183.21,20722.0,169.1985,169.3278,169.18,169.2262,20722.0
2022-12-08 11:55:00,183.22,183.29,183.17,183.22,10396.0,169.2354,169.3001,169.1893,169.2354,10396.0
2022-12-08 12:00:00,183.2,183.31,183.15,183.19,12797.0,169.217,169.3186,169.1708,169.2077,12797.0
2022-12-08 12:05:00,183.22,183.28,183.16,183.2,15417.0,169.2354,169.2909,169.18,169.217,15417.0
2022-12-08 12:10:00,183.19,183.3,183.16,183.18,11034.0,169.2077,169.3093,169.18,169.1985,11034.0
2022-12-08 12:15:00,183.19,183.19,183.02,183.14,11869.0,169.2077,169.2077,169.0507,169.1615,11869.0
2022-12-08 12:20:00,183.12,183.31,183.05,183.3,9556.0,169.1431,169.3186,169.0784,169.3093,9556.0
2022-12-08 12:25:00,183.3,183.32,183.18,183.25,6312.0,169.3093,169.3278,169.1985,169.2631,6312.0
2022-12-08 12:30:00,183.24,183.34,183.21,183.32,7926.0,169.2539,169.3463,169.2262,169.3278,7926.0
2022-12-08 12:35:00,183.32,183.35,183.12,183.14,9574.0,169.3278,169.3555,169.1431,169.1615,9574.0
2022-12-08 12:40:00,183.13,183.15,182.97,183.01,10907.0,169.1523,169.1708,169.0045,169.0415,10907.0
2022-12-08 12:45:00,182.99,183.0,182.86,182.88,8821.0,169.023,169.0322,168.9029,168.9214,8821.0
2022-12-08 12:50:00,182.89,183.0,182.89,182.98,11858.0,168.9306,169.0322,168.9306,169.0138,11858.0
2022-12-08 12:55:00,182.97,183.08,182.93,183.05,29803.0,169.0045,169.1061,168.9676,169.0784,29803.0
2022-12-08 13:00:00,183.03,183.16,183.01,183.16,8495.0,169.0599,169.18,169.0415,169.18,8495.0
2022-12-08 13:05:00,183.18,183.21,183.06,183.11,16861.0,169.1985,169.2262,169.0876,169.1338,16861.0
2022-12-08 13:10:00,183.1,183.1,183.0,183.03,6115.0,169.1246,169.1246,169.0322,169.0599,6115.0
2022-12-08 13:15:00,183.02,183.13,182.98,183.05,18483.0,169.0507,169.1523,169.0138,169.0784,18483.0
2022-12-08 13:20:00,183.03,183.05,182.98,183.01,16428.0,169.0599,169.0784,169.0138,169.0415,16428.0
2022-12-08 13:25:00,183.03,183.09,182.97,183.09,35279.0,169.0599,169.1154,169.0045,169.1154,35279.0
2022-12-08 13:30:00,183.1,183.29,183.1,183.19,21367.0,169.1246,169.3001,169.1246,169.2077,21367.0
2022-12-08 13:35:00,183.19,183.4,183.18,183.4,24566.0,169.2077,169.4017,169.1985,169.4017,24566.0
2022-12-08 13:40:00,183.41,183.56,183.4,183.45,19011.0,169.4109,169.5495,169.4017,169.4479,19011.0
2022-12-08 13:45:00,183.45,183.51,183.4,183.5,18874.0,169.4479,169.5033,169.4017,169.4941,18874.0
2022-12-08 13:50:00,183.52,183.52,183.29,183.31,18439.0,169.5125,169.5125,169.3001,169.3186,18439.0
2022-12-08 13:55:00,183.31,183.37,183.2,183.24,14209.0,169.3186,169.374,169.217,169.2539,14209.0
2022-12-08 14:00:00,183.23,183.23,182.87,182.87,82062.0,169.2447,169.2447,168.9122,168.9122,82062.0
2022-12-08 14:05:00,182.86,183.0,182.67,182.72,30593.0,168.9029,169.0322,168.7274,168.7736,30593.0
2022-12-08 14:10:00,182.66,182.66,182.38,182.45,11480.0,168.7182,168.7182,168.4596,168.5242,11480.0
2022-12-08 14:15:00,182.43,182.57,182.37,182.42,18883.0,168.5057,168.635,168.4503,168.4965,18883.0
2022-12-08 14:20:00,182.41,182.54,182.35,182.5,14376.0,168.4873,168.6073,168.4318,168.5704,14376.0
2022-12-08 14:25:00,182.48,182.6,182.46,182.5,8238.0,168.5519,168.6628,168.5334,168.5704,8238.0
2022-12-08 14:30:00,182.48,182.61,182.35,182.57,11117.0,168.5519,168.672,168.4318,168.635,11117.0
2022-12-08 14:35:00,182.57,182.72,182.53,182.68,8697.0,168.635,168.7736,168.5981,168.7367,8697.0
2022-12-08 14:40:00,182.67,182.83,182.67,182.67,12018.0,168.7274,168.8752,168.7274,168.7274,12018.0
2022-12-08 14:45:00,182.7,182.8,182.64,182.68,19375.0,168.7551,168.8475,168.6997,168.7367,19375.0
2022-12-08 14:50:00,182.68,182.88,182.6,182.88,23439.0,168.7367,168.9214,168.6628,168.9214,23439.0
2022-12-08 14:55:00,182.89,182.97,182.84,182.87,8973.0,168.9306,169.0045,168.8844,168.9122,8973.0
2022-12-08 15:00:00,182.85,182.92,182.74,182.86,24074.0,168.8937,168.9583,168.7921,168.9029,24074.0
2022-12-08 15:05:00,182.87,183.0,182.81,182.97,19057.0,168.9122,169.0322,168.8567,169.0045,19057.0
2022-12-08 15:10:00,182.99,183.13,182.95,183.09,20657.0,169.023,169.1523,168.986,169.1154,20657.0
2022-12-08 15:15:00,183.08,183.28,183.08,183.26,9670.0,169.1061,169.2909,169.1061,169.2724,9670.0
2022-12-08 15:20:00,183.27,183.41,183.12,183.37,19625.0,169.2816,169.4109,169.1431,169.374,19625.0
2022-12-08 15:25:00,183.4,183.5,183.37,183.44,14584.0,169.4017,169.4941,169.374,169.4386,14584.0
2022-12-08 15:30:00,183.45,183.65,183.45,183.56,21401.0,169.4479,169.6326,169.4479,169.5495,21401.0
2022-12-08 15:35:00,183.56,183.66,183.48,183.51,24577.0,169.5495,169.6419,169.4756,169.5033,24577.0
2022-12-08 15:40:00,183.53,183.53,183.43,183.5,17337.0,169.5218,169.5218,169.4294,169.4941,17337.0
2022-12-08 15:45:00,183.5,183.5,183.31,183.42,32329.0,169.4941,169.4941,169.3186,169.4202,32329.0
2022-12-08 15:50:00,183.4,183.73,183.36,183.63,58691.0,169.4017,169.7065,169.3648,169.6141,58691.0
2022-12-08 15:55:00,183.61,183.98,183.61,183.76,149959.0,169.5957,169.9374,169.5957,169.7342,149959.0
2022-12-09 09:30:00,184.13,184.21,183.27,183.33,76827.0,170.076,170.1499,169.2816,169.337,76827.0
2022-12-09 09:35:00,183.37,183.97,183.24,183.83,16608.0,169.374,169.9282,169.2539,169.7989,16608.0
2022-12-09 09:40:00,183.78,183.94,183.7,183.88,19993.0,169.7527,169.9005,169.6788,169.8451,19993.0
2022-12-09 09:45:00,183.87,184.04,183.8,183.88,12457.0,169.8358,169.9928,169.7712,169.8451,12457.0
2022-12-09 09:50:00,183.93,184.13,183.7,183.75,16667.0,169.8912,170.076,169.6788,169.725,16667.0
2022-12-09 09:55:00,183.74,183.81,183.55,183.69,14422.0,169.7157,169.7804,169.5402,169.6696,14422.0
2022-12-09 10:00:00,183.69,184.01,183.48,183.61,28783.0,169.6696,169.9651,169.4756,169.5957,28783.0
2022-12-09 10:05:00,183.57,183.71,183.36,183.5,14016.0,169.5587,169.688,169.3648,169.4941,14016.0
2022-12-09 10:10:00,183.57,183.63,183.28,183.45,11354.0,169.5587,169.6141,169.2909,169.4479,11354.0
2022-12-09 10:15:00,183.48,183.5,183.14,183.25,10342.0,169.4756,169.4941,169.1615,169.2631,10342.0
2022-12-09 10:20:00,183.2,183.35,183.05,183.2,12379.0,169.217,169.3555,169.0784,169.217,12379.0
2022-12-09 10:25:00,183.23,183.53,183.2,183.53,8504.0,169.2447,169.5218,169.217,169.5218,8504.0
2022-12-09 10:30:00,183.53,183.78,183.32,183.34,19601.0,169.5218,169.7527,169.3278,169.3463,19601.0
2022-12-09 10:35:00,183.36,183.57,183.34,183.51,12920.0,169.3648,169.5587,169.3463,169.5033,12920.0
2022-12-09 10:40:00,183.52,183.58,183.37,183.39,9900.0,169.5125,169.568,169.374,169.3925,9900.0
2022-12-09 10:45:00,183.36,183.48,183.33,183.33,13448.0,169.3648,169.4756,169.337,169.337,13448.0
2022-12-09 10:50:00,183.33,183.46,183.3,183.38,16181.0,169.337,169.4571,169.3093,169.3832,16181.0
2022-12-09 10:55:00,183.39,183.6,183.38,183.59,12636.0,169.3925,169.5864,169.3832,169.5772,12636.0
2022-12-09 11:00:00,183.61,183.67,183.48,183.59,10211.0,169.5957,169.6511,169.4756,169.5772,10211.0
2022-12-09 11:05:00,183.61,183.62,183.45,183.47,11068.0,169.5957,169.6049,169.4479,169.4664,11068.0
2022-12-09 11:10:00,183.48,183.51,183.37,183.37,14149.0,169.4756,169.5033,169.374,169.374,14149.0
2022-12-09 11:15:00,183.39,183.59,183.39,183.51,16696.0,169.3925,169.5772,169.3925,169.5033,16696.0
2022-12-09 11:20:00,183.49,183.67,183.47,183.62,19417.0,169.4848,169.6511,169.4664,169.6049,19417.0
2022-12-09 11:25:00,183.63,183.65,183.48,183.53,26646.0,169.6141,169.6326,169.4756,169.5218,26646.0
2022-12-09 11:30:00,183.52,183.65,183.45,183.59,13759.0,169.5125,169.6326,169.4479,169.5772,13759.0
2022-12-09 11:35:00,183.57,183.58,183.39,183.46,11927.0,169.5587,169.568,169.3925,169.4571,11927.0
2022-12-09 11:40:00,183.44,183.5,183.33,183.5,31715.0,169.4386,169.4941,169.337,169.4941,31715.0
2022-12-09 11:45:00,183.53,183.62,183.5,183.55,7234.0,169.5218,169.6049,169.4941,169.5402,7234.0
2022-12-09 11:50:00,183.57,183.63,183.53,183.54,12825.0,169.5587,169.6141,169.5218,169.531,12825.0
2022-12-09 11:55:00,183.56,183.6,183.48,183.5,5308.0,169.5495,169.5864,169.4756,169.4941,5308.0
2022-12-09 12:00:00,183.53,183.59,183.41,183.43,8440.0,169.5218,169.5772,169.4109,169.4294,8440.0
2022-12-09 12:05:00,183.44,183.47,183.36,183.4,2649.0,169.4386,169.4664,169.3648,169.4017,2649.0
2022-12-09 12:10:00,183.47,183.62,183.47,183.59,4192.0,169.4664,169.6049,169.4664,169.5772,4192.0
2022-12-09 12:15:00,183.57,183.67,183.49,183.65,8834.0,169.5587,169.6511,169.4848,169.6326,8834.0
2022-12-09 12:20:00,183.67,183.67,183.54,183.59,4623.0,169.6511,169.6511,169.531,169.5772,4623.0
2022-12-09 12:25:00,183.61,183.7,183.61,183.66,3837.0,169.5957,169.6788,169.5957,169.6419,3837.0
2022-12-09 12:30:00,183.67,183.75,183.65,183.73,8174.0,169.6511,169.725,169.6326,169.7065,8174.0
2022-12-09 12:35:00,183.74,183.78,183.69,183.72,3852.0,169.7157,169.7527,169.6696,169.6973,3852.0
2022-12-09 12:40:00,183.73,183.75,183.56,183.63,6586.0,169.7065,169.725,169.5495,169.6141,6586.0
2022-12-09 12:45:00,183.63,183.67,183.49,183.56,6679.0,169.6141,169.6511,169.4848,169.5495,6679.0
2022-12-09 12:50:00,183.53,183.53,183.41,183.46,5705.0,169.5218,169.5218,169.4109,169.4571,5705.0
2022-12-09 12:55:00,183.46,183.54,183.45,183.47,5397.0,169.4571,169.531,169.4479,169.4664,5397.0
2022-12-09 13:00:00,183.49,183.49,183.32,183.46,7521.0,169.4848,169.4848,169.3278,169.4571,7521.0
2022-12-09 13:05:00,183.41,183.44,183.32,183.42,4426.0,169.4109,169.4386,169.3278,169.4202,4426.0
2022-12-09 13:10:00,183.4,183.53,183.38,183.53,6940.0,169.4017,169.5218,169.3832,169.5218,6940.0
2022-12-09 13:15:00,183.48,183.54,183.47,183.51,6460.0,169.4756,169.531,169.4664,169.5033,6460.0
2022-12-09 13:20:00,183.51,183.51,183.35,183.36,11311.0,169.5033,169.5033,169.3555,169.3648,11311.0
2022-12-09 13:25:00,183.34,183.53,183.3,183.49,13784.0,169.3463,169.5218,169.3093,169.4848,13784.0
2022-12-09 13:30:00,183.5,183.65,183.48,183.5,14068.0,169.4941,169.6326,169.4756,169.4941,14068.0
2022-12-09 13:35:00,183.49,183.64,183.48,183.62,8010.0,169.4848,169.6234,169.4756,169.6049,8010.0
2022-12-09 13:40:00,183.63,183.65,183.52,183.57,7928.0,169.6141,169.6326,169.5125,169.5587,7928.0
2022-12-09 13:45:00,183.58,183.75,183.58,183.7,15698.0,169.568,169.725,169.568,169.6788,15698.0
2022-12-09 13:50:00,183.73,183.74,183.62,183.62,9309.0,169.7065,169.7157,169.6049,169.6049,9309.0
2022-12-09 13:55:00,183.61,183.69,183.53,183.66,7934.0,169.5957,169.6696,169.5218,169.6419,7934.0
2022-12-09 14:00:00,183.69,183.69,183.45,183.47,8017.0,169.6696,169.6696,169.4479,169.4664,8017.0
2022-12-09 14:05:00,183.47,183.51,183.37,183.43,10178.0,169.4664,169.5033,169.374,169.4294,10178.0
2022-12-09 14:10:00,183.43,183.59,183.34,183.57,21273.0,169.4294,169.5772,169.3463,169.5587,21273.0
2022-12-09 14:15:00,183.58,183.7,183.57,183.68,8071.0,169.568,169.6788,169.5587,169.6603,8071.0
2022-12-09 14:20:00,183.66,183.66,183.52,183.65,20961.0,169.6419,169.6419,169.5125,169.6326,20961.0
2022-12-09 14:25:00,183.65,183.69,183.63,183.64,9955.0,169.6326,169.6696,169.6141,169.6234,9955.0
2022-12-09 14:30:00,183.65,183.66,183.52,183.6,7570.0,169.6326,169.6419,169.5125,169.5864,7570.0
2022-12-09 14:35:00,183.61,183.68,183.55,183.61,5704.0,169.5957,169.6603,169.5402,169.5957,5704.0
2022-12-09 14:40:00,183.61,183.69,183.56,183.67,7910.0,169.5957,169.6696,169.5495,169.6511,7910.0
2022-12-09 14:45:00,183.66,183.85,183.66,183.83,11595.0,169.6419,169.8174,169.6419,169.7989,11595.0
2022-12-09 14:50:00,183.78,183.93,183.75,183.93,9533.0,169.7527,169.8912,169.725,169.8912,9533.0
2022-12-09 14:55:00,183.93,183.94,183.84,183.88,11525.0,169.8912,169.9005,169.8081,169.8451,11525.0
2022-12-09 15:00:00,183.91,183.97,183.83,183.92,7150.0,169.8728,169.9282,169.7989,169.882,7150.0
2022-12-09 15:05:00,183.9,184.0,183.78,183.84,10529.0,169.8635,169.9559,169.7527,169.8081,10529.0
2022-12-09 15:10:00,183.84,183.87,183.78,183.83,9244.0,169.8081,169.8358,169.7527,169.7989,9244.0
2022-12-09 15:15:00,183.83,183.92,183.75,183.8,14681.0,169.7989,169.882,169.725,169.7712,14681.0
2022-12-09 15:20:00,183.8,183.86,183.76,183.78,18318.0,169.7712,169.8266,169.7342,169.7527,18318.0
2022-12-09 15:25:00,183.77,183.8,183.69,183.76,11762.0,169.7435,169.7712,169.6696,169.7342,11762.0
2022-12-09 15:30:00,183.75,183.76,183.65,183.65,13699.0,169.725,169.7342,169.6326,169.6326,13699.0
2022-12-09 15:35:00,183.67,183.68,183.34,183.35,14260.0,169.6511,169.6603,169.3463,169.3555,14260.0
2022-12-09 15:40:00,183.36,183.4,183.21,183.32,12105.0,169.3648,169.4017,169.2262,169.3278,12105.0
2022-12-09 15:45:00,183.31,183.53,183.26,183.37,16757.0,169.3186,169.5218,169.2724,169.374,16757.0
2022-12-09 15:50:00,183.36,183.36,183.07,183.3,39276.0,169.3648,169.3648,169.0969,169.3093,39276.0
2022-12-09 15:55:00,183.28,183.35,183.06,183.1,142946.0,169.2909,169.3555,169.0876,169.1246,142946.0
2022-12-12 09:30:00,184.18,184.18,183.11,183.31,80018.0,170.1222,170.1222,169.1338,169.3186,80018.0
2022-12-12 09:35:00,183.34,183.85,183.23,183.74,21984.0,169.3463,169.8174,169.2447,169.7157,21984.0
2022-12-12 09:40:00,183.77,183.84,183.33,183.36,14030.0,169.7435,169.8081,169.337,169.3648,14030.0
2022-12-12 09:45:00,183.39,183.42,183.03,183.07,18915.0,169.3925,169.4202,169.0599,169.0969,18915.0
2022-12-12 09:50:00,183.07,183.07,182.7,182.87,17396.0,169.0969,169.0969,168.7551,168.9122,17396.0
2022-12-12 09:55:00,182.88,182.94,182.76,182.81,17636.0,168.9214,168.9768,168.8105,168.8567,17636.0
2022-12-12 10:00:00,182.85,183.06,182.8,182.8,20424.0,168.8937,169.0876,168.8475,168.8475,20424.0
2022-12-12 10:05:00,182.79,182.84,182.55,182.64,15153.0,168.8383,168.8844,168.6166,168.6997,15153.0
2022-12-12 10:10:00,182.6,182.61,182.35,182.53,59695.0,168.6628,168.672,168.4318,168.5981,59695.0
2022-12-12 10:15:00,182.53,182.81,182.53,182.67,21990.0,168.5981,168.8567,168.5981,168.7274,21990.0
2022-12-12 10:20:00,182.65,182.92,182.64,182.92,15875.0,168.7089,168.9583,168.6997,168.9583,15875.0
2022-12-12 10:25:00,182.93,182.98,182.8,182.83,15980.0,168.9676,169.0138,168.8475,168.8752,15980.0
2022-12-12 10:30:00,182.83,183.02,182.83,182.94,13307.0,168.8752,169.0507,168.8752,168.9768,13307.0
2022-12-12 10:35:00,182.94,182.97,182.86,182.89,13104.0,168.9768,169.0045,168.9029,168.9306,13104.0
2022-12-12 10:40:00,182.9,183.09,182.9,183.09,33328.0,168.9399,169.1154,168.9399,169.1154,33328.0
2022-12-12 10:45:00,183.1,183.13,182.9,182.9,14662.0,169.1246,169.1523,168.9399,168.9399,14662.0
2022-12-12 10:50:00,182.89,182.89,182.66,182.7,20994.0,168.9306,168.9306,168.7182,168.7551,20994.0
2022-12-12 10:55:00,182.69,182.75,182.63,182.71,14805.0,168.7459,168.8013,168.6905,168.7644,14805.0
2022-12-12 11:00:00,182.71,182.71,182.36,182.48,18282.0,168.7644,168.7644,168.4411,168.5519,18282.0
2022-12-12 11:05:00,182.5,182.85,182.5,182.81,11399.0,168.5704,168.8937,168.5704,168.8567,11399.0
2022-12-12 11:10:00,182.8,182.94,182.73,182.93,19006.0,168.8475,168.9768,168.7828,168.9676,19006.0
2022-12-12 11:15:00,182.93,182.98,182.75,182.81,17987.0,168.9676,169.0138,168.8013,168.8567,17987.0
2022-12-12 11:20:00,182.81,182.87,182.73,182.73,18288.0,168.8567,168.9122,168.7828,168.7828,18288.0
2022-12-12 11:25:00,182.73,182.8,182.61,182.69,18760.0,168.7828,168.8475,168.672,168.7459,18760.0
2022-12-12 11:30:00,182.71,182.71,182.52,182.55,20457.0,168.7644,168.7644,168.5889,168.6166,20457.0
2022-12-12 11:35:00,182.54,182.71,182.51,182.68,27248.0,168.6073,168.7644,168.5796,168.7367,27248.0
2022-12-12 11:40:00,182.7,182.74,182.55,182.57,11860.0,168.7551,168.7921,168.6166,168.635,11860.0
2022-12-12 11:45:00,182.57,182.72,182.56,182.72,15976.0,168.635,168.7736,168.6258,168.7736,15976.0
2022-12-12 11:50:00,182.72,182.75,182.63,182.65,11068.0,168.7736,168.8013,168.6905,168.7089,11068.0
2022-12-12 11:55:00,182.66,182.87,182.65,182.85,13066.0,168.7182,168.9122,168.7089,168.8937,13066.0
2022-12-12 12:00:00,182.85,183.04,182.85,182.98,23796.0,168.8937,169.0692,168.8937,169.0138,23796.0
2022-12-12 12:05:00,182.98,182.98,182.71,182.74,9608.0,169.0138,169.0138,168.7644,168.7921,9608.0
2022-12-12 12:10:00,182.71,182.75,182.64,182.66,12062.0,168.7644,168.8013,168.6997,168.7182,12062.0
2022-12-12 12:15:00,182.65,182.82,182.62,182.78,9723.0,168.7089,168.866,168.6812,168.829,9723.0
2022-12-12 12:20:00,182.78,182.91,182.77,182.84,10377.0,168.829,168.9491,168.8198,168.8844,10377.0
2022-12-12 12:25:00,182.85,182.95,182.85,182.9,17948.0,168.8937,168.986,168.8937,168.9399,17948.0
2022-12-12 12:30:00,182.89,182.99,182.86,182.99,10197.0,168.9306,169.023,168.9029,169.023,10197.0
2022-12-12 12:35:00,183.0,183.25,182.96,183.23,8219.0,169.0322,169.2631,168.9953,169.2447,8219.0
2022-12-12 12:40:00,183.23,183.3,183.03,183.03,9820.0,169.2447,169.3093,169.0599,169.0599,9820.0
2022-12-12 12:45:00,183.02,183.02,182.89,183.0,76877.0,169.0507,169.0507,168.9306,169.0322,76877.0
2022-12-12 12:50:00,182.97,183.13,182.94,183.13,10583.0,169.0045,169.1523,168.9768,169.1523,10583.0
2022-12-12 12:55:00,183.17,183.28,183.16,183.25,31854.0,169.1893,169.2909,169.18,169.2631,31854.0
2022-12-12 13:00:00,183.27,183.44,183.03,183.03,29650.0,169.2816,169.4386,169.0599,169.0599,29650.0
2022-12-12 13:05:00,183.01,183.04,182.94,182.99,15239.0,169.0415,169.0692,168.9768,169.023,15239.0
2022-12-12 13:10:00,182.98,183.01,182.91,182.94,10040.0,169.0138,169.0415,168.9491,168.9768,10040.0
2022-12-12 13:15:00,182.96,183.07,182.9,183.07,18942.0,168.9953,169.0969,168.9399,169.0969,18942.0
2022-12-12 13:20:00,183.07,183.09,182.97,182.99,16955.0,169.0969,169.1154,169.0045,169.023,16955.0
2022-12-12 13:25:00,182.98,183.01,182.9,182.94,8991.0,169.0138,169.0415,168.9399,168.9768,8991.0
2022-12-12 13:30:00,182.92,183.01,182.89,182.93,26938.0,168.9583,169.0415,168.9306,168.9676,26938.0
2022-12-12 13:35:00,182.93,183.01,182.86,182.97,19599.0,168.9676,169.0415,168.9029,169.0045,19599.0
2022-12-12 13:40:00,182.97,183.07,182.91,183.03,22231.0,169.0045,169.0969,168.9491,169.0599,22231.0
2022-12-12 13:45:00,183.04,183.15,183.02,183.15,13699.0,169.0692,169.1708,169.0507,169.1708,13699.0
2022-12-12 13:50:00,183.15,183.18,183.03,183.1,19347.0,169.1708,169.1985,169.0599,169.1246,19347.0
2022-12-12 13:55:00,183.1,183.14,183.04,183.07,41598.0,169.1246,169.1615,169.0692,169.0969,41598.0
2022-12-12 14:00:00,183.07,183.15,182.98,183.05,41306.0,169.0969,169.1708,169.0138,169.0784,41306.0
2022-12-12 14:05:00,183.05,183.09,182.93,182.95,12494.0,169.0784,169.1154,168.9676,168.986,12494.0
2022-12-12 14:10:00,182.94,182.96,182.81,182.86,22248.0,168.9768,168.9953,168.8567,168.9029,22248.0
2022-12-12 14:15:00,182.88,182.88,182.65,182.67,33292.0,168.9214,168.9214,168.7089,168.7274,33292.0
2022-12-12 14:20:00,182.68,182.93,182.66,182.92,32563.0,168.7367,168.9676,168.7182,168.9583,32563.0
2022-12-12 14:25:00,182.91,183.0,182.86,182.9,14734.0,168.9491,169.0322,168.9029,168.9399,14734.0
2022-12-12 14:30:00,182.89,182.96,182.83,182.95,18436.0,168.9306,168.9953,168.8752,168.986,18436.0
2022-12-12 14:35:00,182.97,183.08,182.95,183.06,8304.0,169.0045,169.1061,168.986,169.0876,8304.0
2022-12-12 14:40:00,183.07,183.11,183.05,183.07,11413.0,169.0969,169.1338,169.0784,169.0969,11413.0
2022-12-12 14:45:00,183.06,183.07,182.78,182.78,13484.0,169.0876,169.0969,168.829,168.829,13484.0
2022-12-12 14:50:00,182.81,183.06,182.81,183.05,15560.0,168.8567,169.0876,168.8567,169.0784,15560.0
2022-12-12 14:55:00,183.06,183.26,183.06,183.14,18617.0,169.0876,169.2724,169.0876,169.1615,18617.0
2022-12-12 15:00:00,183.17,183.22,183.11,183.16,21405.0,169.1893,169.2354,169.1338,169.18,21405.0
2022-12-12 15:05:00,183.17,183.39,183.15,183.3,33518.0,169.1893,169.3925,169.1708,169.3093,33518.0
2022-12-12 15:10:00,183.3,183.39,183.17,183.23,46044.0,169.3093,169.3925,169.1893,169.2447,46044.0
2022-12-12 15:15:00,183.25,183.4,183.24,183.3,25987.0,169.2631,169.4017,169.2539,169.3093,25987.0
2022-12-12 15:20:00,183.29,183.5,183.24,183.49,47119.0,169.3001,169.4941,169.2539,169.4848,47119.0
2022-12-12 15:25:00,183.48,183.48,183.3,183.37,25066.0,169.4756,169.4756,169.3093,169.374,25066.0
2022-12-12 15:30:00,183.37,183.6,183.36,183.58,35806.0,169.374,169.5864,169.3648,169.568,35806.0
2022-12-12 15:35:00,183.59,183.59,183.39,183.47,63616.0,169.5772,169.5772,169.3925,169.4664,63616.0
2022-12-12 15:40:00,183.49,183.75,183.45,183.69,109140.0,169.4848,169.725,169.4479,169.6696,109140.0
2022-12-12 15:45:00,183.68,183.88,183.65,183.83,84228.0,169.6603,169.8451,169.6326,169.7989,84228.0
2022-12-12 15:50:00,183.84,184.1,183.77,184.0,93657.0,169.8081,170.0483,169.7435,169.9559,93657.0
2022-12-12 15:55:00,184.01,184.11,183.84,183.94,263452.0,169.9651,170.0575,169.8081,169.9005,263452.0
2022-12-13 09:30:00,186.48,186.84,185.2,185.51,160612.0,172.2466,172.5791,171.0643,171.3506,160612.0
2022-12-13 09:35:00,185.5,185.81,185.09,185.36,31765.0,171.3414,171.6278,170.9627,171.2121,31765.0
2022-12-13 09:40:00,185.37,185.5,185.03,185.38,30392.0,171.2213,171.3414,170.9073,171.2306,30392.0
2022-12-13 09:45:00,185.35,185.39,184.72,184.73,30583.0,171.2029,171.2398,170.6209,170.6302,30583.0
2022-12-13 09:50:00,184.69,185.53,184.66,185.53,45581.0,170.5932,171.3691,170.5655,171.3691,45581.0
2022-12-13 09:55:00,185.59,185.69,185.34,185.55,27660.0,171.4245,171.5169,171.1936,171.3876,27660.0
2022-12-13 10:00:00,185.55,185.66,185.23,185.36,32813.0,171.3876,171.4892,171.092,171.2121,32813.0
2022-12-13 10:05:00,185.35,185.65,185.35,185.56,50463.0,171.2029,171.48,171.2029,171.3968,50463.0
2022-12-13 10:10:00,185.56,185.65,185.2,185.32,21700.0,171.3968,171.48,171.0643,171.1752,21700.0
2022-12-13 10:15:00,185.29,185.41,184.99,185.27,21390.0,171.1474,171.2583,170.8703,171.129,21390.0
2022-12-13 10:20:00,185.28,185.29,184.87,184.93,24569.0,171.1382,171.1474,170.7595,170.8149,24569.0
2022-12-13 10:25:00,184.91,184.91,184.38,184.62,21957.0,170.7964,170.7964,170.3069,170.5286,21957.0
2022-12-13 10:30:00,184.66,185.28,184.51,185.26,38858.0,170.5655,171.1382,170.427,171.1197,38858.0
2022-12-13 10:35:00,185.27,185.44,184.65,184.65,31050.0,171.129,171.286,170.5563,170.5563,31050.0
2022-12-13 10:40:00,184.64,184.86,184.54,184.83,23821.0,170.5471,170.7503,170.4547,170.7226,23821.0
2022-12-13 10:45:00,184.87,185.01,184.7,184.78,29971.0,170.7595,170.8888,170.6025,170.6764,29971.0
2022-12-13 10:50:00,184.83,185.16,184.8,185.12,17462.0,170.7226,171.0274,170.6948,170.9904,17462.0
2022-12-13 10:55:00,185.12,185.32,185.01,185.31,22521.0,170.9904,171.1752,170.8888,171.1659,22521.0
2022-12-13 11:00:00,185.31,185.52,185.3,185.38,23597.0,171.1659,171.3599,171.1567,171.2306,23597.0
2022-12-13 11:05:00,185.37,185.56,185.34,185.51,17728.0,171.2213,171.3968,171.1936,171.3506,17728.0
2022-12-13 11:10:00,185.51,185.62,185.37,185.6,21064.0,171.3506,171.4523,171.2213,171.4338,21064.0
2022-12-13 11:15:00,185.58,185.63,185.35,185.37,25779.0,171.4153,171.4615,171.2029,171.2213,25779.0
2022-12-13 11:20:00,185.38,185.5,185.04,185.05,30135.0,171.2306,171.3414,170.9165,170.9258,30135.0
2022-12-13 11:25:00,185.04,185.17,184.91,185.17,27205.0,170.9165,171.0366,170.7964,171.0366,27205.0
2022-12-13 11:30:00,185.13,185.57,185.13,185.52,55285.0,170.9997,171.4061,170.9997,171.3599,55285.0
2022-12-13 11:35:00,185.55,185.56,185.27,185.41,41662.0,171.3876,171.3968,171.129,171.2583,41662.0
2022-12-13 11:40:00,185.42,185.46,185.15,185.28,52458.0,171.2675,171.3045,171.0181,171.1382,52458.0
2022-12-13 11:45:00,185.29,185.3,184.49,184.57,54055.0,171.1474,171.1567,170.4085,170.4824,54055.0
2022-12-13 11:50:00,184.58,184.62,184.17,184.28,19849.0,170.4916,170.5286,170.1129,170.2145,19849.0
2022-12-13 11:55:00,184.28,184.31,184.02,184.29,15304.0,170.2145,170.2422,169.9744,170.2238,15304.0
2022-12-13 12:00:00,184.32,184.39,184.16,184.24,17471.0,170.2515,170.3161,170.1037,170.1776,17471.0
2022-12-13 12:05:00,184.24,184.27,184.12,184.13,9005.0,170.1776,170.2053,170.0667,170.076,9005.0
2022-12-13 12:10:00,184.11,184.11,183.57,183.77,28583.0,170.0575,170.0575,169.5587,169.7435,28583.0
2022-12-13 12:15:00,183.76,183.76,183.21,183.26,21625.0,169.7342,169.7342,169.2262,169.2724,21625.0
2022-12-13 12:20:00,183.23,183.59,183.21,183.47,12656.0,169.2447,169.5772,169.2262,169.4664,12656.0
2022-12-13 12:25:00,183.45,183.68,183.39,183.45,30338.0,169.4479,169.6603,169.3925,169.4479,30338.0
2022-12-13 12:30:00,183.43,183.49,183.19,183.28,23142.0,169.4294,169.4848,169.2077,169.2909,23142.0
2022-12-13 12:35:00,183.26,183.65,183.23,183.54,19955.0,169.2724,169.6326,169.2447,169.531,19955.0
2022-12-13 12:40:00,183.59,183.61,183.3,183.46,19932.0,169.5772,169.5957,169.3093,169.4571,19932.0
2022-12-13 12:45:00,183.5,183.54,183.0,183.04,22765.0,169.4941,169.531,169.0322,169.0692,22765.0
2022-12-13 12:50:00,183.02,183.17,182.94,182.96,18213.0,169.0507,169.1893,168.9768,168.9953,18213.0
2022-12-13 12:55:00,182.95,183.19,182.95,183.12,13714.0,168.986,169.2077,168.986,169.1431,13714.0
2022-12-13 13:00:00,183.05,183.29,183.05,183.16,25299.0,169.0784,169.3001,169.0784,169.18,25299.0
2022-12-13 13:05:00,183.18,183.22,183.01,183.06,12975.0,169.1985,169.2354,169.0415,169.0876,12975.0
2022-12-13 13:10:00,183.1,183.24,183.06,183.18,33603.0,169.1246,169.2539,169.0876,169.1985,33603.0
2022-12-13 13:15:00,183.17,183.39,183.05,183.34,61718.0,169.1893,169.3925,169.0784,169.3463,61718.0
2022-12-13 13:20:00,183.33,183.72,183.31,183.67,7896.0,169.337,169.6973,169.3186,169.6511,7896.0
2022-12-13 13:25:00,183.66,183.68,183.51,183.51,11938.0,169.6419,169.6603,169.5033,169.5033,11938.0
2022-12-13 13:30:00,183.55,183.76,183.51,183.51,10822.0,169.5402,169.7342,169.5033,169.5033,10822.0
2022-12-13 13:35:00,183.52,183.54,183.34,183.49,13667.0,169.5125,169.531,169.3463,169.4848,13667.0
2022-12-13 13:40:00,183.47,183.61,183.33,183.6,28744.0,169.4664,169.5957,169.337,169.5864,28744.0
2022-12-13 13:45:00,183.63,183.72,183.5,183.5,28266.0,169.6141,169.6973,169.4941,169.4941,28266.0
2022-12-13 13:50:00,183.48,183.6,183.32,183.32,11371.0,169.4756,169.5864,169.3278,169.3278,11371.0
2022-12-13 13:55:00,183.33,183.49,183.31,183.46,16636.0,169.337,169.4848,169.3186,169.4571,16636.0
2022-12-13 14:00:00,183.44,183.59,183.37,183.56,14699.0,169.4386,169.5772,169.374,169.5495,14699.0
2022-12-13 14:05:00,183.56,183.56,183.33,183.34,16832.0,169.5495,169.5495,169.337,169.3463,16832.0
2022-12-13 14:10:00,183.32,183.54,183.29,183.54,9704.0,169.3278,169.531,169.3001,169.531,9704.0
2022-12-13 14:15:00,183.54,183.7,183.54,183.55,25738.0,169.531,169.6788,169.531,169.5402,25738.0
2022-12-13 14:20:00,183.53,183.58,183.46,183.58,9638.0,169.5218,169.568,169.4571,169.568,9638.0
2022-12-13 14:25:00,183.58,183.79,183.57,183.78,13794.0,169.568,169.7619,169.5587,169.7527,13794.0
2022-12-13 14:30:00,183.76,183.77,183.59,183.7,7824.0,169.7342,169.7435,169.5772,169.6788,7824.0
2022-12-13 14:35:00,183.68,184.01,183.68,183.98,10250.0,169.6603,169.9651,169.6603,169.9374,10250.0
2022-12-13 14:40:00,183.98,184.34,183.95,184.33,13601.0,169.9374,170.27,169.9097,170.2607,13601.0
2022-12-13 14:45:00,184.3,184.36,184.23,184.24,12240.0,170.233,170.2884,170.1683,170.1776,12240.0
2022-12-13 14:50:00,184.23,184.24,183.8,183.81,15109.0,170.1683,170.1776,169.7712,169.7804,15109.0
2022-12-13 14:55:00,183.78,183.96,183.7,183.91,16158.0,169.7527,169.919,169.6788,169.8728,16158.0
2022-12-13 15:00:00,183.93,183.93,183.42,183.49,23817.0,169.8912,169.8912,169.4202,169.4848,23817.0
2022-12-13 15:05:00,183.51,183.65,183.39,183.55,16855.0,169.5033,169.6326,169.3925,169.5402,16855.0
2022-12-13 15:10:00,183.49,183.56,183.37,183.37,19630.0,169.4848,169.5495,169.374,169.374,19630.0
2022-12-13 15:15:00,183.36,183.8,183.31,183.72,27306.0,169.3648,169.7712,169.3186,169.6973,27306.0
2022-12-13 15:20:00,183.69,183.9,183.61,183.85,20356.0,169.6696,169.8635,169.5957,169.8174,20356.0
2022-12-13 15:25:00,183.84,183.99,183.73,183.97,44376.0,169.8081,169.9467,169.7065,169.9282,44376.0
2022-12-13 15:30:00,183.99,184.4,183.99,184.31,29622.0,169.9467,170.3254,169.9467,170.2422,29622.0
2022-12-13 15:35:00,184.31,184.35,183.7,183.75,20229.0,170.2422,170.2792,169.6788,169.725,20229.0
2022-12-13 15:40:00,183.74,184.14,183.69,184.09,29768.0,169.7157,170.0852,169.6696,170.039,29768.0
2022-12-13 15:45:00,184.11,184.3,184.03,184.07,34142.0,170.0575,170.233,169.9836,170.0206,34142.0
2022-12-13 15:50:00,184.08,184.41,184.08,184.1,68218.0,170.0298,170.3346,170.0298,170.0483,68218.0
2022-12-13 15:55:00,184.09,184.17,183.8,183.86,284512.0,170.039,170.1129,169.7712,169.8266,284512.0
2022-12-14 09:30:00,184.07,184.7,183.65,184.06,84697.0,170.0206,170.6025,169.6326,170.0113,84697.0
2022-12-14 09:35:00,184.08,184.54,184.04,184.54,9379.0,170.0298,170.4547,169.9928,170.4547,9379.0
2022-12-14 09:40:00,184.5,185.2,184.35,185.2,35767.0,170.4177,171.0643,170.2792,171.0643,35767.0
2022-12-14 09:45:00,185.27,185.56,185.21,185.41,23718.0,171.129,171.3968,171.0735,171.2583,23718.0
2022-12-14 09:50:00,185.43,185.62,185.4,185.48,17085.0,171.2768,171.4523,171.249,171.3229,17085.0
2022-12-14 09:55:00,185.43,185.43,185.12,185.39,21217.0,171.2768,171.2768,170.9904,171.2398,21217.0
2022-12-14 10:00:00,185.42,185.52,185.3,185.41,23253.0,171.2675,171.3599,171.1567,171.2583,23253.0
2022-12-14 10:05:00,185.36,185.38,185.07,185.2,24631.0,171.2121,171.2306,170.9442,171.0643,24631.0
2022-12-14 10:10:00,185.2,185.23,184.88,185.1,12846.0,171.0643,171.092,170.7687,170.9719,12846.0
2022-12-14 10:15:00,185.09,185.16,184.88,184.9,23503.0,170.9627,171.0274,170.7687,170.7872,23503.0
2022-12-14 10:20:00,184.93,185.21,184.91,185.0,30578.0,170.8149,171.0735,170.7964,170.8796,30578.0
2022-12-14 10:25:00,184.99,185.09,184.82,184.92,18515.0,170.8703,170.9627,170.7133,170.8057,18515.0
2022-12-14 10:30:00,184.95,185.18,184.95,185.15,17597.0,170.8334,171.0458,170.8334,171.0181,17597.0
2022-12-14 10:35:00,185.16,185.22,185.01,185.08,76078.0,171.0274,171.0828,170.8888,170.9535,76078.0
2022-12-14 10:40:00,185.08,185.19,185.02,185.07,34447.0,170.9535,171.0551,170.898,170.9442,34447.0
2022-12-14 10:45:00,185.07,185.35,185.05,185.09,72704.0,170.9442,171.2029,170.9258,170.9627,72704.0
2022-12-14 10:50:00,185.06,185.11,184.92,185.06,29810.0,170.935,170.9812,170.8057,170.935,29810.0
2022-12-14 10:55:00,185.07,185.22,185.02,185.13,51608.0,170.9442,171.0828,170.898,170.9997,51608.0
2022-12-14 11:00:00,185.14,185.25,185.11,185.15,46805.0,171.0089,171.1105,170.9812,171.0181,46805.0
2022-12-14 11:05:00,185.15,185.23,185.0,185.03,85952.0,171.0181,171.092,170.8796,170.9073,85952.0
2022-12-14 11:10:00,185.0,185.03,184.94,184.94,27520.0,170.8796,170.9073,170.8242,170.8242,27520.0
2022-12-14 11:15:00,184.94,184.99,184.7,184.84,9091.0,170.8242,170.8703,170.6025,170.7318,9091.0
2022-12-14 11:20:00,184.85,184.95,184.81,184.84,16919.0,170.741,170.8334,170.7041,170.7318,16919.0
2022-12-14 11:25:00,184.85,185.01,184.85,184.95,15923.0,170.741,170.8888,170.741,170.8334,15923.0
2022-12-14 11:30:00,184.93,185.05,184.92,184.95,17091.0,170.8149,170.9258,170.8057,170.8334,17091.0
2022-12-14 11:35:00,184.96,185.0,184.89,184.95,27154.0,170.8426,170.8796,170.778,170.8334,27154.0
2022-12-14 11:40:00,184.95,185.01,184.83,184.84,39033.0,170.8334,170.8888,170.7226,170.7318,39033.0
2022-12-14 11:45:00,184.82,184.82,184.62,184.74,29421.0,170.7133,170.7133,170.5286,170.6394,29421.0
2022-12-14 11:50:00,184.75,184.82,184.61,184.69,27607.0,170.6487,170.7133,170.5193,170.5932,27607.0
2022-12-14 11:55:00,184.69,184.72,184.58,184.59,20593.0,170.5932,170.6209,170.4916,170.5009,20593.0
2022-12-14 12:00:00,184.58,184.64,184.52,184.6,16911.0,170.4916,170.5471,170.4362,170.5101,16911.0
2022-12-14 12:05:00,184.59,184.75,184.59,184.71,11522.0,170.5009,170.6487,170.5009,170.6117,11522.0
2022-12-14 12:10:00,184.7,184.73,184.63,184.67,6516.0,170.6025,170.6302,170.5378,170.5748,6516.0
2022-12-14 12:15:00,184.69,184.7,184.53,184.54,39827.0,170.5932,170.6025,170.4454,170.4547,39827.0
2022-12-14 12:20:00,184.53,184.8,184.53,184.75,51363.0,170.4454,170.6948,170.4454,170.6487,51363.0
2022-12-14 12:25:00,184.72,184.75,184.48,184.49,49741.0,170.6209,170.6487,170.3993,170.4085,49741.0
2022-12-14 12:30:00,184.5,184.65,184.48,184.65,82066.0,170.4177,170.5563,170.3993,170.5563,82066.0
2022-12-14 12:35:00,184.66,184.8,184.55,184.78,10562.0,170.5655,170.6948,170.4639,170.6764,10562.0
2022-12-14 12:40:00,184.76,184.82,184.7,184.79,13268.0,170.6579,170.7133,170.6025,170.6856,13268.0
2022-12-14 12:45:00,184.79,184.86,184.74,184.86,11426.0,170.6856,170.7503,170.6394,170.7503,11426.0
2022-12-14 12:50:00,184.85,184.85,184.7,184.74,12275.0,170.741,170.741,170.6025,170.6394,12275.0
2022-12-14 12:55:00,184.75,184.86,184.73,184.74,14888.0,170.6487,170.7503,170.6302,170.6394,14888.0
2022-12-14 13:00:00,184.74,184.91,184.73,184.89,12298.0,170.6394,170.7964,170.6302,170.778,12298.0
2022-12-14 13:05:00,184.89,185.1,184.88,185.08,19592.0,170.778,170.9719,170.7687,170.9535,19592.0
2022-12-14 13:10:00,185.08,185.22,185.05,185.05,13814.0,170.9535,171.0828,170.9258,170.9258,13814.0
2022-12-14 13:15:00,185.06,185.1,184.95,184.99,11299.0,170.935,170.9719,170.8334,170.8703,11299.0
2022-12-14 13:20:00,184.99,185.1,184.98,185.08,7978.0,170.8703,170.9719,170.8611,170.9535,7978.0
2022-12-14 13:25:00,185.09,185.29,185.09,185.27,19101.0,170.9627,171.1474,170.9627,171.129,19101.0
2022-12-14 13:30:00,185.28,185.4,185.28,185.39,17427.0,171.1382,171.249,171.1382,171.2398,17427.0
2022-12-14 13:35:00,185.4,185.74,185.4,185.74,23668.0,171.249,171.5631,171.249,171.5631,23668.0
2022-12-14 13:40:00,185.76,185.88,185.64,185.78,27422.0,171.5816,171.6924,171.4707,171.6,27422.0
2022-12-14 13:45:00,185.75,185.75,185.53,185.54,17670.0,171.5723,171.5723,171.3691,171.3784,17670.0
2022-12-14 13:50:00,185.54,185.65,185.5,185.65,16921.0,171.3784,171.48,171.3414,171.48,16921.0
2022-12-14 13:55:00,185.65,185.79,185.56,185.56,16850.0,171.48,171.6093,171.3968,171.3968,16850.0
2022-12-14 14:00:00,185.47,185.47,184.34,184.9,247793.0,171.3137,171.3137,170.27,170.7872,247793.0
2022-12-14 14:05:00,184.86,185.11,183.88,184.16,131915.0,170.7503,170.9812,169.8451,170.1037,131915.0
2022-12-14 14:10:00,184.08,184.36,183.96,184.11,16048.0,170.0298,170.2884,169.919,170.0575,16048.0
2022-12-14 14:15:00,184.02,184.12,183.81,183.92,140197.0,169.9744,170.0667,169.7804,169.882,140197.0
2022-12-14 14:20:00,183.82,183.91,183.5,183.68,20339.0,169.7896,169.8728,169.4941,169.6603,20339.0
2022-12-14 14:25:00,183.66,183.77,183.44,183.54,43338.0,169.6419,169.7435,169.4386,169.531,43338.0
2022-12-14 14:30:00,183.54,183.76,182.4,182.49,74338.0,169.531,169.7342,168.478,168.5612,74338.0
2022-12-14 14:35:00,182.42,183.16,182.42,183.03,77526.0,168.4965,169.18,168.4965,169.0599,77526.0
2022-12-14 14:40:00,182.99,183.56,182.33,183.14,43883.0,169.023,169.5495,168.4134,169.1615,43883.0
2022-12-14 14:45:00,183.2,183.2,182.13,182.91,24171.0,169.217,169.217,168.2286,168.9491,24171.0
2022-12-14 14:50:00,182.85,183.13,182.74,183.08,26178.0,168.8937,169.1523,168.7921,169.1061,26178.0
2022-12-14 14:55:00,183.13,183.48,182.96,183.47,24029.0,169.1523,169.4756,168.9953,169.4664,24029.0
2022-12-14 15:00:00,183.49,184.21,183.35,184.02,33606.0,169.4848,170.1499,169.3555,169.9744,33606.0
2022-12-14 15:05:00,184.11,184.15,183.7,183.98,16515.0,170.0575,170.0945,169.6788,169.9374,16515.0
2022-12-14 15:10:00,183.95,184.64,183.92,184.38,60253.0,169.9097,170.5471,169.882,170.3069,60253.0
2022-12-14 15:15:00,184.44,184.45,183.69,183.99,69987.0,170.3623,170.3716,169.6696,169.9467,69987.0
2022-12-14 15:20:00,184.04,184.11,183.83,183.89,31333.0,169.9928,170.0575,169.7989,169.8543,31333.0
2022-12-14 15:25:00,183.88,183.9,183.07,183.07,25618.0,169.8451,169.8635,169.0969,169.0969,25618.0
2022-12-14 15:30:00,183.03,183.16,182.75,182.95,54034.0,169.0599,169.18,168.8013,168.986,54034.0
2022-12-14 15:35:00,182.98,183.21,182.79,183.08,28757.0,169.0138,169.2262,168.8383,169.1061,28757.0
2022-12-14 15:40:00,183.06,183.53,182.99,183.49,27157.0,169.0876,169.5218,169.023,169.4848,27157.0
2022-12-14 15:45:00,183.5,183.51,183.17,183.25,24469.0,169.4941,169.5033,169.1893,169.2631,24469.0
2022-12-14 15:50:00,183.27,183.78,183.2,183.62,48252.0,169.2816,169.7527,169.217,169.6049,48252.0
2022-12-14 15:55:00,183.53,183.56,183.31,183.36,133473.0,169.5218,169.5495,169.3186,169.3648,133473.0
2022-12-15 09:30:00,181.98,182.72,181.83,181.96,62835.0,168.0901,168.7736,167.9515,168.0716,62835.0
2022-12-15 09:35:00,181.93,182.08,181.82,181.93,16302.0,168.0439,168.1824,167.9423,168.0439,16302.0
2022-12-15 09:40:00,181.91,181.92,181.51,181.61,17203.0,168.0254,168.0347,167.656,167.7483,17203.0
2022-12-15 09:45:00,181.62,181.69,181.4,181.44,24407.0,167.7576,167.8222,167.5544,167.5913,24407.0
2022-12-15 09:50:00,181.43,181.54,181.06,181.06,21607.0,167.5821,167.6837,167.2403,167.2403,21607.0
2022-12-15 09:55:00,181.06,181.07,180.67,180.75,25421.0,167.2403,167.2495,166.8801,166.954,25421.0
2022-12-15 10:00:00,180.74,180.85,180.25,180.27,17736.0,166.9447,167.0463,166.4921,166.5106,17736.0
2022-12-15 10:05:00,180.27,180.46,179.93,180.0,42601.0,166.5106,166.6861,166.1966,166.2612,42601.0
2022-12-15 10:10:00,179.97,180.17,179.85,180.12,22106.0,166.2335,166.4182,166.1227,166.372,22106.0
2022-12-15 10:15:00,180.12,180.4,180.1,180.3,23787.0,166.372,166.6307,166.3536,166.5383,23787.0
2022-12-15 10:20:00,180.32,180.65,180.15,180.46,52771.0,166.5568,166.8616,166.3998,166.6861,52771.0
2022-12-15 10:25:00,180.47,180.56,180.39,180.47,16292.0,166.6953,166.7785,166.6214,166.6953,16292.0
2022-12-15 10:30:00,180.46,180.46,179.98,180.19,20911.0,166.6861,166.6861,166.2427,166.4367,20911.0
2022-12-15 10:35:00,180.21,180.46,180.21,180.34,14537.0,166.4552,166.6861,166.4552,166.5753,14537.0
2022-12-15 10:40:00,180.38,180.45,180.25,180.37,13699.0,166.6122,166.6769,166.4921,166.603,13699.0
2022-12-15 10:45:00,180.39,180.6,180.26,180.33,26444.0,166.6214,166.8154,166.5014,166.566,26444.0
2022-12-15 10:50:00,180.3,180.4,179.96,179.96,24964.0,166.5383,166.6307,166.2243,166.2243,24964.0
2022-12-15 10:55:00,179.98,179.99,179.64,179.76,18296.0,166.2427,166.252,165.9287,166.0395,18296.0
2022-12-15 11:00:00,179.82,179.93,179.67,179.88,14673.0,166.0949,166.1966,165.9564,166.1504,14673.0
2022-12-15 11:05:00,179.88,179.96,179.73,179.8,22503.0,166.1504,166.2243,166.0118,166.0765,22503.0
2022-12-15 11:10:00,179.83,179.98,179.7,179.75,17399.0,166.1042,166.2427,165.9841,166.0303,17399.0
2022-12-15 11:15:00,179.76,179.77,179.53,179.7,27526.0,166.0395,166.0488,165.8271,165.9841,27526.0
2022-12-15 11:20:00,179.65,179.79,179.58,179.78,20896.0,165.9379,166.0672,165.8733,166.058,20896.0
2022-12-15 11:25:00,179.81,179.88,179.67,179.68,12559.0,166.0857,166.1504,165.9564,165.9656,12559.0
2022-12-15 11:30:00,179.71,179.73,179.45,179.6,26231.0,165.9933,166.0118,165.7532,165.8917,26231.0
2022-12-15 11:35:00,179.61,179.65,179.43,179.5,16563.0,165.901,165.9379,165.7347,165.7994,16563.0
2022-12-15 11:40:00,179.51,179.54,179.09,179.13,28321.0,165.8086,165.8363,165.4207,165.4576,28321.0
2022-12-15 11:45:00,179.1,179.12,178.95,178.97,26540.0,165.4299,165.4484,165.2914,165.3098,26540.0
2022-12-15 11:50:00,178.97,179.34,178.94,179.34,15897.0,165.3098,165.6516,165.2821,165.6516,15897.0
2022-12-15 11:55:00,179.36,179.38,179.14,179.3,22897.0,165.6701,165.6885,165.4668,165.6146,22897.0
2022-12-15 12:00:00,179.33,179.49,179.26,179.26,19618.0,165.6423,165.7901,165.5777,165.5777,19618.0
2022-12-15 12:05:00,179.29,179.35,179.16,179.19,10322.0,165.6054,165.6608,165.4853,165.513,10322.0
2022-12-15 12:10:00,179.18,179.43,179.1,179.43,15043.0,165.5038,165.7347,165.4299,165.7347,15043.0
2022-12-15 12:15:00,179.48,179.53,179.39,179.46,28516.0,165.7809,165.8271,165.6978,165.7624,28516.0
2022-12-15 12:20:00,179.43,179.45,179.07,179.09,19109.0,165.7347,165.7532,165.4022,165.4207,19109.0
2022-12-15 12:25:00,179.06,179.18,179.04,179.17,15394.0,165.393,165.5038,165.3745,165.4946,15394.0
2022-12-15 12:30:00,179.18,179.35,179.16,179.33,11406.0,165.5038,165.6608,165.4853,165.6423,11406.0
2022-12-15 12:35:00,179.34,179.42,179.24,179.26,10006.0,165.6516,165.7255,165.5592,165.5777,10006.0
2022-12-15 12:40:00,179.25,179.26,178.95,178.95,8272.0,165.5685,165.5777,165.2914,165.2914,8272.0
2022-12-15 12:45:00,178.98,179.18,178.98,179.18,13560.0,165.3191,165.5038,165.3191,165.5038,13560.0
2022-12-15 12:50:00,179.18,179.23,179.06,179.08,37324.0,165.5038,165.55,165.393,165.4114,37324.0
2022-12-15 12:55:00,179.08,179.08,178.77,178.8,18065.0,165.4114,165.4114,165.1251,165.1528,18065.0
2022-12-15 13:00:00,178.79,178.8,178.67,178.67,14979.0,165.1436,165.1528,165.0327,165.0327,14979.0
2022-12-15 13:05:00,178.69,178.71,178.39,178.43,8510.0,165.0512,165.0697,164.7741,164.811,8510.0
2022-12-15 13:10:00,178.44,178.67,178.44,178.59,11827.0,164.8203,165.0327,164.8203,164.9588,11827.0
2022-12-15 13:15:00,178.58,178.76,178.58,178.73,19379.0,164.9496,165.1159,164.9496,165.0881,19379.0
2022-12-15 13:20:00,178.75,178.93,178.75,178.91,13179.0,165.1066,165.2729,165.1066,165.2544,13179.0
2022-12-15 13:25:00,178.92,179.11,178.89,179.11,16314.0,165.2636,165.4391,165.2359,165.4391,16314.0
2022-12-15 13:30:00,179.09,179.14,179.01,179.03,21075.0,165.4207,165.4668,165.3468,165.3652,21075.0
2022-12-15 13:35:00,179.03,179.26,178.97,179.25,16549.0,165.3652,165.5777,165.3098,165.5685,16549.0
2022-12-15 13:40:00,179.24,179.27,179.06,179.08,19464.0,165.5592,165.5869,165.393,165.4114,19464.0
2022-12-15 13:45:00,179.13,179.15,179.04,179.09,6404.0,165.4576,165.4761,165.3745,165.4207,6404.0
2022-12-15 13:50:00,179.09,179.19,179.02,179.07,15517.0,165.4207,165.513,165.356,165.4022,15517.0
2022-12-15 13:55:00,179.08,179.2,179.08,179.14,13346.0,165.4114,165.5223,165.4114,165.4668,13346.0
2022-12-15 14:00:00,179.12,179.2,179.06,179.12,10011.0,165.4484,165.5223,165.393,165.4484,10011.0
2022-12-15 14:05:00,179.11,179.11,178.95,178.98,12724.0,165.4391,165.4391,165.2914,165.3191,12724.0
2022-12-15 14:10:00,178.98,179.17,178.98,179.02,24210.0,165.3191,165.4946,165.3191,165.356,24210.0
2022-12-15 14:15:00,179.02,179.3,178.95,179.24,13755.0,165.356,165.6146,165.2914,165.5592,13755.0
2022-12-15 14:20:00,179.26,179.36,179.23,179.29,9870.0,165.5777,165.6701,165.55,165.6054,9870.0
2022-12-15 14:25:00,179.26,179.31,179.15,179.28,11852.0,165.5777,165.6239,165.4761,165.5962,11852.0
2022-12-15 14:30:00,179.25,179.54,179.25,179.5,17191.0,165.5685,165.8363,165.5685,165.7994,17191.0
2022-12-15 14:35:00,179.49,179.81,179.42,179.71,19604.0,165.7901,166.0857,165.7255,165.9933,19604.0
2022-12-15 14:40:00,179.69,179.96,179.68,179.96,13732.0,165.9749,166.2243,165.9656,166.2243,13732.0
2022-12-15 14:45:00,179.98,180.02,179.73,179.76,17567.0,166.2427,166.2797,166.0118,166.0395,17567.0
2022-12-15 14:50:00,179.78,179.87,179.62,179.87,18338.0,166.058,166.1411,165.9102,166.1411,18338.0
2022-12-15 14:55:00,179.85,180.05,179.84,180.03,20120.0,166.1227,166.3074,166.1134,166.2889,20120.0
2022-12-15 15:00:00,180.03,180.25,180.03,180.11,19485.0,166.2889,166.4921,166.2889,166.3628,19485.0
2022-12-15 15:05:00,180.13,180.36,180.08,180.26,15117.0,166.3813,166.5937,166.3351,166.5014,15117.0
2022-12-15 15:10:00,180.26,180.27,179.82,179.82,26988.0,166.5014,166.5106,166.0949,166.0949,26988.0
2022-12-15 15:15:00,179.81,179.92,179.74,179.79,24745.0,166.0857,166.1873,166.0211,166.0672,24745.0
2022-12-15 15:20:00,179.79,179.97,179.71,179.93,34310.0,166.0672,166.2335,165.9933,166.1966,34310.0
2022-12-15 15:25:00,179.93,180.18,179.87,180.17,48709.0,166.1966,166.4275,166.1411,166.4182,48709.0
2022-12-15 15:30:00,180.19,180.31,180.11,180.26,34002.0,166.4367,166.5475,166.3628,166.5014,34002.0
2022-12-15 15:35:00,180.26,180.32,179.84,179.94,31997.0,166.5014,166.5568,166.1134,166.2058,31997.0
2022-12-15 15:40:00,179.95,180.0,179.67,179.67,39388.0,166.215,166.2612,165.9564,165.9564,39388.0
2022-12-15 15:45:00,179.66,179.75,179.6,179.71,50862.0,165.9472,166.0303,165.8917,165.9933,50862.0
2022-12-15 15:50:00,179.72,180.28,179.69,180.22,141670.0,166.0026,166.5198,165.9749,166.4644,141670.0
2022-12-15 15:55:00,180.25,180.39,180.11,180.23,324345.0,166.4921,166.6214,166.3628,166.4737,324345.0
2022-12-16 09:30:00,180.08,180.25,178.82,178.83,1577889.0,166.3351,166.4921,165.1713,165.1805,1577889.0
2022-12-16 09:35:00,178.77,179.59,178.71,179.59,28475.0,165.1251,165.8825,165.0697,165.8825,28475.0
2022-12-16 09:40:00,179.6,180.18,179.56,179.85,42098.0,165.8917,166.4275,165.8548,166.1227,42098.0
2022-12-16 09:45:00,179.9,180.37,179.71,180.19,29908.0,166.1688,166.603,165.9933,166.4367,29908.0
2022-12-16 09:50:00,180.19,180.23,179.86,180.0,33982.0,166.4367,166.4737,166.1319,166.2612,33982.0
2022-12-16 09:55:00,180.05,180.25,179.96,180.16,41640.0,166.3074,166.4921,166.2243,166.409,41640.0
2022-12-16 10:00:00,180.17,180.25,179.79,179.79,34291.0,166.4182,166.4921,166.0672,166.0672,34291.0
2022-12-16 10:05:00,179.82,179.94,179.65,179.94,43287.0,166.0949,166.2058,165.9379,166.2058,43287.0
2022-12-16 10:10:00,179.92,180.01,179.52,179.63,45241.0,166.1873,166.2704,165.8178,165.9194,45241.0
2022-12-16 10:15:00,179.61,179.7,179.43,179.69,27642.0,165.901,165.9841,165.7347,165.9749,27642.0
2022-12-16 10:20:00,179.69,179.8,179.6,179.71,17986.0,165.9749,166.0765,165.8917,165.9933,17986.0
2022-12-16 10:25:00,179.68,179.7,179.46,179.59,19701.0,165.9656,165.9841,165.7624,165.8825,19701.0
2022-12-16 10:30:00,179.6,179.77,179.43,179.49,21595.0,165.8917,166.0488,165.7347,165.7901,21595.0
2022-12-16 10:35:00,179.52,179.8,179.52,179.78,28700.0,165.8178,166.0765,165.8178,166.058,28700.0
2022-12-16 10:40:00,179.75,179.84,179.66,179.76,19920.0,166.0303,166.1134,165.9472,166.0395,19920.0
2022-12-16 10:45:00,179.76,179.8,179.49,179.49,14620.0,166.0395,166.0765,165.7901,165.7901,14620.0
2022-12-16 10:50:00,179.52,179.61,179.38,179.6,21835.0,165.8178,165.901,165.6885,165.8917,21835.0
2022-12-16 10:55:00,179.61,179.9,179.6,179.82,17121.0,165.901,166.1688,165.8917,166.0949,17121.0
2022-12-16 11:00:00,179.82,179.83,179.66,179.76,16167.0,166.0949,166.1042,165.9472,166.0395,16167.0
2022-12-16 11:05:00,179.77,179.9,179.69,179.7,41941.0,166.0488,166.1688,165.9749,165.9841,41941.0
2022-12-16 11:10:00,179.68,179.82,179.48,179.81,22787.0,165.9656,166.0949,165.7809,166.0857,22787.0
2022-12-16 11:15:00,179.77,179.91,179.68,179.71,18249.0,166.0488,166.1781,165.9656,165.9933,18249.0
2022-12-16 11:20:00,179.68,179.77,179.49,179.52,57595.0,165.9656,166.0488,165.7901,165.8178,57595.0
2022-12-16 11:25:00,179.51,179.64,179.29,179.35,46286.0,165.8086,165.9287,165.6054,165.6608,46286.0
2022-12-16 11:30:00,179.4,179.6,179.38,179.49,29116.0,165.707,165.8917,165.6885,165.7901,29116.0
2022-12-16 11:35:00,179.46,179.6,179.43,179.46,13146.0,165.7624,165.8917,165.7347,165.7624,13146.0
2022-12-16 11:40:00,179.47,179.53,179.09,179.19,18262.0,165.7717,165.8271,165.4207,165.513,18262.0
2022-12-16 11:45:00,179.21,179.25,179.09,179.1,12175.0,165.5315,165.5685,165.4207,165.4299,12175.0
2022-12-16 11:50:00,179.09,179.19,179.01,179.1,23761.0,165.4207,165.513,165.3468,165.4299,23761.0
2022-12-16 11:55:00,179.09,179.29,179.04,179.27,19287.0,165.4207,165.6054,165.3745,165.5869,19287.0
2022-12-16 12:00:00,179.29,179.32,179.06,179.13,15869.0,165.6054,165.6331,165.393,165.4576,15869.0
2022-12-16 12:05:00,179.11,179.11,178.92,178.93,13257.0,165.4391,165.4391,165.2636,165.2729,13257.0
2022-12-16 12:10:00,178.94,179.11,178.86,179.01,18157.0,165.2821,165.4391,165.2082,165.3468,18157.0
2022-12-16 12:15:00,179.02,179.12,178.95,179.12,18343.0,165.356,165.4484,165.2914,165.4484,18343.0
2022-12-16 12:20:00,179.14,179.19,179.01,179.09,15198.0,165.4668,165.513,165.3468,165.4207,15198.0
2022-12-16 12:25:00,179.15,179.24,179.03,179.23,11587.0,165.4761,165.5592,165.3652,165.55,11587.0
2022-12-16 12:30:00,179.23,179.37,179.22,179.31,23222.0,165.55,165.6793,165.5407,165.6239,23222.0
2022-12-16 12:35:00,179.31,179.61,179.29,179.44,24821.0,165.6239,165.901,165.6054,165.744,24821.0
2022-12-16 12:40:00,179.44,179.44,179.16,179.19,11428.0,165.744,165.744,165.4853,165.513,11428.0
2022-12-16 12:45:00,179.17,179.25,179.12,179.19,21564.0,165.4946,165.5685,165.4484,165.513,21564.0
2022-12-16 12:50:00,179.16,179.21,178.95,178.95,18481.0,165.4853,165.5315,165.2914,165.2914,18481.0
2022-12-16 12:55:00,178.95,178.97,178.79,178.8,14917.0,165.2914,165.3098,165.1436,165.1528,14917.0
2022-12-16 13:00:00,178.81,178.9,178.73,178.77,15874.0,165.162,165.2452,165.0881,165.1251,15874.0
2022-12-16 13:05:00,178.77,178.98,178.74,178.96,15176.0,165.1251,165.3191,165.0974,165.3006,15176.0
2022-12-16 13:10:00,178.98,179.02,178.87,178.9,12270.0,165.3191,165.356,165.2175,165.2452,12270.0
2022-12-16 13:15:00,178.88,179.03,178.85,178.85,36740.0,165.2267,165.3652,165.199,165.199,36740.0
2022-12-16 13:20:00,178.83,178.88,178.74,178.75,12149.0,165.1805,165.2267,165.0974,165.1066,12149.0
2022-12-16 13:25:00,178.74,178.74,178.48,178.51,22526.0,165.0974,165.0974,164.8572,164.8849,22526.0
2022-12-16 13:30:00,178.5,178.84,178.49,178.8,33171.0,164.8757,165.1897,164.8665,165.1528,33171.0
2022-12-16 13:35:00,178.77,178.77,178.65,178.74,15470.0,165.1251,165.1251,165.0142,165.0974,15470.0
2022-12-16 13:40:00,178.75,178.77,178.6,178.67,13740.0,165.1066,165.1251,164.9681,165.0327,13740.0
2022-12-16 13:45:00,178.67,178.86,178.67,178.78,12407.0,165.0327,165.2082,165.0327,165.1343,12407.0
2022-12-16 13:50:00,178.78,178.8,178.7,178.76,12602.0,165.1343,165.1528,165.0604,165.1159,12602.0
2022-12-16 13:55:00,178.78,178.82,178.64,178.72,10083.0,165.1343,165.1713,165.005,165.0789,10083.0
2022-12-16 14:00:00,178.71,178.79,178.62,178.72,12326.0,165.0697,165.1436,164.9865,165.0789,12326.0
2022-12-16 14:05:00,178.71,178.89,178.67,178.79,11428.0,165.0697,165.2359,165.0327,165.1436,11428.0
2022-12-16 14:10:00,178.76,179.04,178.76,179.02,14001.0,165.1159,165.3745,165.1159,165.356,14001.0
2022-12-16 14:15:00,179.04,179.21,179.03,179.04,14571.0,165.3745,165.5315,165.3652,165.3745,14571.0
2022-12-16 14:20:00,179.05,179.09,178.87,178.96,13708.0,165.3837,165.4207,165.2175,165.3006,13708.0
2022-12-16 14:25:00,178.96,179.0,178.87,178.87,10802.0,165.3006,165.3375,165.2175,165.2175,10802.0
2022-12-16 14:30:00,178.87,178.9,178.74,178.77,17928.0,165.2175,165.2452,165.0974,165.1251,17928.0
2022-12-16 14:35:00,178.79,178.97,178.79,178.92,16449.0,165.1436,165.3098,165.1436,165.2636,16449.0
2022-12-16 14:40:00,178.92,179.03,178.91,178.99,10146.0,165.2636,165.3652,165.2544,165.3283,10146.0
2022-12-16 14:45:00,178.99,179.24,178.99,179.24,11185.0,165.3283,165.5592,165.3283,165.5592,11185.0
2022-12-16 14:50:00,179.23,179.5,179.22,179.49,15418.0,165.55,165.7994,165.5407,165.7901,15418.0
2022-12-16 14:55:00,179.51,179.76,179.47,179.71,27895.0,165.8086,166.0395,165.7717,165.9933,27895.0
2022-12-16 15:00:00,179.71,179.93,179.69,179.81,23536.0,165.9933,166.1966,165.9749,166.0857,23536.0
2022-12-16 15:05:00,179.77,179.83,179.65,179.79,25860.0,166.0488,166.1042,165.9379,166.0672,25860.0
2022-12-16 15:10:00,179.82,180.0,179.78,179.97,32541.0,166.0949,166.2612,166.058,166.2335,32541.0
2022-12-16 15:15:00,179.98,180.13,179.86,179.91,60863.0,166.2427,166.3813,166.1319,166.1781,60863.0
2022-12-16 15:20:00,179.87,180.12,179.86,180.02,51171.0,166.1411,166.372,166.1319,166.2797,51171.0
2022-12-16 15:25:00,180.01,180.09,179.88,179.98,40503.0,166.2704,166.3443,166.1504,166.2427,40503.0
2022-12-16 15:30:00,180.01,180.42,180.01,180.28,31585.0,166.2704,166.6492,166.2704,166.5198,31585.0
2022-12-16 15:35:00,180.26,180.55,180.26,180.36,25759.0,166.5014,166.7692,166.5014,166.5937,25759.0
2022-12-16 15:40:00,180.36,180.37,180.23,180.23,34324.0,166.5937,166.603,166.4737,166.4737,34324.0
2022-12-16 15:45:00,180.18,180.29,180.06,180.1,42275.0,166.4275,166.5291,166.3166,166.3536,42275.0
2022-12-16 15:50:00,180.1,181.19,180.09,180.76,385884.0,166.3536,167.3604,166.3443,166.9632,385884.0
2022-12-16 15:55:00,180.75,180.78,180.11,180.46,567714.0,166.954,166.9817,166.3628,166.6861,567714.0
2022-12-19 09:30:00,180.99,181.2,180.46,181.07,96398.0,167.1756,167.3696,166.6861,167.2495,96398.0
2022-12-19 09:35:00,181.02,181.46,180.78,181.4,19514.0,167.2034,167.6098,166.9817,167.5544,19514.0
2022-12-19 09:40:00,181.45,181.86,181.43,181.67,43774.0,167.6005,167.9792,167.5821,167.8037,43774.0
2022-12-19 09:45:00,181.68,182.02,181.68,181.81,26172.0,167.813,168.127,167.813,167.9331,26172.0
2022-12-19 09:50:00,181.91,182.02,181.82,181.87,17070.0,168.0254,168.127,167.9423,167.9885,17070.0
2022-12-19 09:55:00,181.87,182.22,181.81,182.19,38327.0,167.9885,168.3118,167.9331,168.2841,38327.0
2022-12-19 10:00:00,182.13,182.16,181.87,181.93,32814.0,168.2286,168.2563,167.9885,168.0439,32814.0
2022-12-19 10:05:00,181.94,182.41,181.91,182.41,39683.0,168.0531,168.4873,168.0254,168.4873,39683.0
2022-12-19 10:10:00,182.4,182.45,182.2,182.45,36688.0,168.478,168.5242,168.2933,168.5242,36688.0
2022-12-19 10:15:00,182.44,182.75,182.44,182.75,13113.0,168.515,168.8013,168.515,168.8013,13113.0
2022-12-19 10:20:00,182.76,183.03,182.74,182.96,19990.0,168.8105,169.0599,168.7921,168.9953,19990.0
2022-12-19 10:25:00,182.98,183.19,182.88,183.16,42376.0,169.0138,169.2077,168.9214,169.18,42376.0
2022-12-19 10:30:00,183.15,183.17,183.03,183.07,29296.0,169.1708,169.1893,169.0599,169.0969,29296.0
2022-12-19 10:35:00,183.05,183.4,182.96,183.33,21996.0,169.0784,169.4017,168.9953,169.337,21996.0
2022-12-19 10:40:00,183.33,183.47,183.3,183.47,24459.0,169.337,169.4664,169.3093,169.4664,24459.0
2022-12-19 10:45:00,183.47,183.47,183.32,183.4,20402.0,169.4664,169.4664,169.3278,169.4017,20402.0
2022-12-19 10:50:00,183.38,183.47,183.19,183.22,56565.0,169.3832,169.4664,169.2077,169.2354,56565.0
2022-12-19 10:55:00,183.25,183.31,182.93,182.96,47013.0,169.2631,169.3186,168.9676,168.9953,47013.0
2022-12-19 11:00:00,182.96,183.0,182.67,182.8,22287.0,168.9953,169.0322,168.7274,168.8475,22287.0
2022-12-19 11:05:00,182.82,183.07,182.73,182.99,26152.0,168.866,169.0969,168.7828,169.023,26152.0
2022-12-19 11:10:00,183.04,183.14,182.78,182.79,15208.0,169.0692,169.1615,168.829,168.8383,15208.0
2022-12-19 11:15:00,182.81,182.86,182.7,182.83,15352.0,168.8567,168.9029,168.7551,168.8752,15352.0
2022-12-19 11:20:00,182.83,182.85,182.5,182.59,25447.0,168.8752,168.8937,168.5704,168.6535,25447.0
2022-12-19 11:25:00,182.57,182.68,182.38,182.39,66734.0,168.635,168.7367,168.4596,168.4688,66734.0
2022-12-19 11:30:00,182.38,182.41,181.85,181.98,27057.0,168.4596,168.4873,167.97,168.0901,27057.0
2022-12-19 11:35:00,182.0,182.28,181.92,182.22,46180.0,168.1086,168.3672,168.0347,168.3118,46180.0
2022-12-19 11:40:00,182.26,182.3,182.12,182.24,21825.0,168.3487,168.3857,168.2194,168.3302,21825.0
2022-12-19 11:45:00,182.24,182.36,182.02,182.06,15346.0,168.3302,168.4411,168.127,168.164,15346.0
2022-12-19 11:50:00,182.08,182.24,182.02,182.22,8476.0,168.1824,168.3302,168.127,168.3118,8476.0
2022-12-19 11:55:00,182.25,182.42,182.17,182.33,7294.0,168.3395,168.4965,168.2656,168.4134,7294.0
2022-12-19 12:00:00,182.34,182.61,182.34,182.55,9319.0,168.4226,168.672,168.4226,168.6166,9319.0
2022-12-19 12:05:00,182.56,182.67,182.52,182.58,7558.0,168.6258,168.7274,168.5889,168.6443,7558.0
2022-12-19 12:10:00,182.58,182.61,182.37,182.54,10739.0,168.6443,168.672,168.4503,168.6073,10739.0
2022-12-19 12:15:00,182.52,182.56,182.3,182.31,7305.0,168.5889,168.6258,168.3857,168.3949,7305.0
2022-12-19 12:20:00,182.34,182.44,182.25,182.35,8244.0,168.4226,168.515,168.3395,168.4318,8244.0
2022-12-19 12:25:00,182.32,182.36,182.14,182.14,8536.0,168.4041,168.4411,168.2379,168.2379,8536.0
2022-12-19 12:30:00,182.15,182.16,181.88,181.88,9518.0,168.2471,168.2563,167.9977,167.9977,9518.0
2022-12-19 12:35:00,181.89,181.96,181.83,181.89,12936.0,168.007,168.0716,167.9515,168.007,12936.0
2022-12-19 12:40:00,181.89,181.91,181.73,181.75,14359.0,168.007,168.0254,167.8592,167.8776,14359.0
2022-12-19 12:45:00,181.82,182.02,181.82,181.95,10426.0,167.9423,168.127,167.9423,168.0624,10426.0
2022-12-19 12:50:00,181.94,181.99,181.86,181.87,14749.0,168.0531,168.0993,167.9792,167.9885,14749.0
2022-12-19 12:55:00,181.85,181.9,181.81,181.87,10932.0,167.97,168.0162,167.9331,167.9885,10932.0
2022-12-19 13:00:00,181.89,181.95,181.77,181.82,11873.0,168.007,168.0624,167.8961,167.9423,11873.0
2022-12-19 13:05:00,181.86,181.9,181.61,181.71,16542.0,167.9792,168.0162,167.7483,167.8407,16542.0
2022-12-19 13:10:00,181.67,181.69,181.49,181.59,14072.0,167.8037,167.8222,167.6375,167.7298,14072.0
2022-12-19 13:15:00,181.63,181.64,181.43,181.46,4972.0,167.7668,167.776,167.5821,167.6098,4972.0
2022-12-19 13:20:00,181.47,181.58,181.47,181.54,6059.0,167.619,167.7206,167.619,167.6837,6059.0
2022-12-19 13:25:00,181.59,181.73,181.49,181.52,12997.0,167.7298,167.8592,167.6375,167.6652,12997.0
2022-12-19 13:30:00,181.51,181.68,181.47,181.52,7763.0,167.656,167.813,167.619,167.6652,7763.0
2022-12-19 13:35:00,181.53,181.63,181.5,181.57,9664.0,167.6744,167.7668,167.6467,167.7114,9664.0
2022-12-19 13:40:00,181.57,181.63,181.29,181.31,17813.0,167.7114,167.7668,167.4527,167.4712,17813.0
2022-12-19 13:45:00,181.32,181.38,181.22,181.23,10256.0,167.4805,167.5359,167.3881,167.3973,10256.0
2022-12-19 13:50:00,181.2,181.29,181.18,181.28,6405.0,167.3696,167.4527,167.3511,167.4435,6405.0
2022-12-19 13:55:00,181.26,181.3,181.17,181.23,23084.0,167.425,167.462,167.3419,167.3973,23084.0
2022-12-19 14:00:00,181.23,181.25,180.98,180.99,7768.0,167.3973,167.4158,167.1664,167.1756,7768.0
2022-12-19 14:05:00,181.0,181.15,180.99,181.06,12973.0,167.1849,167.3234,167.1756,167.2403,12973.0
2022-12-19 14:10:00,181.06,181.08,180.96,181.0,11045.0,167.2403,167.2588,167.1479,167.1849,11045.0
2022-12-19 14:15:00,180.98,181.1,180.93,181.09,15048.0,167.1664,167.2772,167.1202,167.268,15048.0
2022-12-19 14:20:00,181.09,181.19,180.86,180.86,16522.0,167.268,167.3604,167.0556,167.0556,16522.0
2022-12-19 14:25:00,180.85,180.85,180.66,180.66,10618.0,167.0463,167.0463,166.8708,166.8708,10618.0
2022-12-19 14:30:00,180.67,180.7,180.61,180.66,9793.0,166.8801,166.9078,166.8246,166.8708,9793.0
2022-12-19 14:35:00,180.65,180.7,180.54,180.61,13935.0,166.8616,166.9078,166.76,166.8246,13935.0
2022-12-19 14:40:00,180.61,180.61,180.41,180.52,12036.0,166.8246,166.8246,166.6399,166.7415,12036.0
2022-12-19 14:45:00,180.55,180.77,180.51,180.51,9652.0,166.7692,166.9724,166.7323,166.7323,9652.0
2022-12-19 14:50:00,180.52,180.52,180.36,180.45,10865.0,166.7415,166.7415,166.5937,166.6769,10865.0
2022-12-19 14:55:00,180.41,180.55,180.41,180.55,12042.0,166.6399,166.7692,166.6399,166.7692,12042.0
2022-12-19 15:00:00,180.55,180.55,180.35,180.39,12175.0,166.7692,166.7692,166.5845,166.6214,12175.0
2022-12-19 15:05:00,180.41,180.6,180.4,180.57,15070.0,166.6399,166.8154,166.6307,166.7877,15070.0
2022-12-19 15:10:00,180.55,180.63,180.47,180.56,24669.0,166.7692,166.8431,166.6953,166.7785,24669.0
2022-12-19 15:15:00,180.56,180.76,180.56,180.72,14776.0,166.7785,166.9632,166.7785,166.9263,14776.0
2022-12-19 15:20:00,180.72,180.72,180.54,180.63,15587.0,166.9263,166.9263,166.76,166.8431,15587.0
2022-12-19 15:25:00,180.64,180.86,180.64,180.75,24617.0,166.8524,167.0556,166.8524,166.954,24617.0
2022-12-19 15:30:00,180.76,181.08,180.75,181.05,24915.0,166.9632,167.2588,166.954,167.2311,24915.0
2022-12-19 15:35:00,181.05,181.2,181.05,181.08,27037.0,167.2311,167.3696,167.2311,167.2588,27037.0
2022-12-19 15:40:00,181.08,181.28,180.96,181.26,26975.0,167.2588,167.4435,167.1479,167.425,26975.0
2022-12-19 15:45:00,181.25,181.52,181.23,181.4,31743.0,167.4158,167.6652,167.3973,167.5544,31743.0
2022-12-19 15:50:00,181.43,181.57,181.23,181.38,67034.0,167.5821,167.7114,167.3973,167.5359,67034.0
2022-12-19 15:55:00,181.38,181.51,181.22,181.34,241164.0,167.5359,167.656,167.3881,167.4989,241164.0
2022-12-20 09:30:00,182.22,182.32,181.34,181.7,103723.0,168.3118,168.4041,167.4989,167.8315,103723.0
2022-12-20 09:35:00,181.69,181.72,181.28,181.31,29821.0,167.8222,167.8499,167.4435,167.4712,29821.0
2022-12-20 09:40:00,181.36,181.55,180.91,180.93,19874.0,167.5174,167.6929,167.1018,167.1202,19874.0
2022-12-20 09:45:00,180.91,181.03,180.64,180.91,10745.0,167.1018,167.2126,166.8524,167.1018,10745.0
2022-12-20 09:50:00,180.86,180.88,180.67,180.79,8983.0,167.0556,167.074,166.8801,166.9909,8983.0
2022-12-20 09:55:00,180.82,181.31,180.73,181.17,18344.0,167.0186,167.4712,166.9355,167.3419,18344.0
2022-12-20 10:00:00,181.19,181.33,181.08,181.13,17444.0,167.3604,167.4897,167.2588,167.305,17444.0
2022-12-20 10:05:00,181.17,181.32,181.07,181.28,15842.0,167.3419,167.4805,167.2495,167.4435,15842.0
2022-12-20 10:10:00,181.26,181.29,181.07,181.21,27806.0,167.425,167.4527,167.2495,167.3789,27806.0
2022-12-20 10:15:00,181.23,181.33,181.03,181.16,22547.0,167.3973,167.4897,167.2126,167.3327,22547.0
2022-12-20 10:20:00,181.2,181.4,181.15,181.26,22747.0,167.3696,167.5544,167.3234,167.425,22747.0
2022-12-20 10:25:00,181.3,181.35,181.2,181.27,54368.0,167.462,167.5082,167.3696,167.4343,54368.0
2022-12-20 10:30:00,181.27,181.5,181.24,181.47,47363.0,167.4343,167.6467,167.4066,167.619,47363.0
2022-12-20 10:35:00,181.49,181.5,181.37,181.45,47871.0,167.6375,167.6467,167.5266,167.6005,47871.0
2022-12-20 10:40:00,181.42,181.5,181.4,181.4,20780.0,167.5728,167.6467,167.5544,167.5544,20780.0
2022-12-20 10:45:00,181.42,181.6,181.38,181.56,35488.0,167.5728,167.7391,167.5359,167.7021,35488.0
2022-12-20 10:50:00,181.55,181.87,181.46,181.83,24831.0,167.6929,167.9885,167.6098,167.9515,24831.0
2022-12-20 10:55:00,181.84,181.95,181.71,181.72,18717.0,167.9608,168.0624,167.8407,167.8499,18717.0
2022-12-20 11:00:00,181.73,181.74,181.56,181.6,21773.0,167.8592,167.8684,167.7021,167.7391,21773.0
2022-12-20 11:05:00,181.62,181.84,181.52,181.82,15572.0,167.7576,167.9608,167.6652,167.9423,15572.0
2022-12-20 11:10:00,181.87,181.92,181.72,181.88,15406.0,167.9885,168.0347,167.8499,167.9977,15406.0
2022-12-20 11:15:00,181.88,181.88,181.34,181.48,18971.0,167.9977,167.9977,167.4989,167.6282,18971.0
2022-12-20 11:20:00,181.47,181.5,181.26,181.38,13464.0,167.619,167.6467,167.425,167.5359,13464.0
2022-12-20 11:25:00,181.38,181.38,180.89,180.99,18818.0,167.5359,167.5359,167.0833,167.1756,18818.0
2022-12-20 11:30:00,180.98,181.1,180.85,181.1,12597.0,167.1664,167.2772,167.0463,167.2772,12597.0
2022-12-20 11:35:00,181.14,181.2,181.04,181.15,12640.0,167.3142,167.3696,167.2218,167.3234,12640.0
2022-12-20 11:40:00,181.16,181.18,180.92,181.12,13882.0,167.3327,167.3511,167.111,167.2957,13882.0
2022-12-20 11:45:00,181.16,181.45,181.1,181.42,18008.0,167.3327,167.6005,167.2772,167.5728,18008.0
2022-12-20 11:50:00,181.47,181.51,181.31,181.38,15050.0,167.619,167.656,167.4712,167.5359,15050.0
2022-12-20 11:55:00,181.38,181.63,181.28,181.57,13552.0,167.5359,167.7668,167.4435,167.7114,13552.0
2022-12-20 12:00:00,181.6,181.71,181.57,181.66,18598.0,167.7391,167.8407,167.7114,167.7945,18598.0
2022-12-20 12:05:00,181.68,181.73,181.5,181.5,14022.0,167.813,167.8592,167.6467,167.6467,14022.0
2022-12-20 12:10:00,181.51,181.61,181.34,181.35,7715.0,167.656,167.7483,167.4989,167.5082,7715.0
2022-12-20 12:15:00,181.35,181.36,181.18,181.23,8538.0,167.5082,167.5174,167.3511,167.3973,8538.0
2022-12-20 12:20:00,181.25,181.49,181.25,181.48,12494.0,167.4158,167.6375,167.4158,167.6282,12494.0
2022-12-20 12:25:00,181.48,181.6,181.44,181.51,14509.0,167.6282,167.7391,167.5913,167.656,14509.0
2022-12-20 12:30:00,181.52,181.52,181.29,181.3,9514.0,167.6652,167.6652,167.4527,167.462,9514.0
2022-12-20 12:35:00,181.26,181.43,181.26,181.37,12631.0,167.425,167.5821,167.425,167.5266,12631.0
2022-12-20 12:40:00,181.38,181.51,181.32,181.32,9704.0,167.5359,167.656,167.4805,167.4805,9704.0
2022-12-20 12:45:00,181.36,181.41,181.3,181.3,7857.0,167.5174,167.5636,167.462,167.462,7857.0
2022-12-20 12:50:00,181.31,181.34,181.25,181.33,7193.0,167.4712,167.4989,167.4158,167.4897,7193.0
2022-12-20 12:55:00,181.32,181.46,181.32,181.42,8246.0,167.4805,167.6098,167.4805,167.5728,8246.0
2022-12-20 13:00:00,181.42,181.57,181.42,181.55,7239.0,167.5728,167.7114,167.5728,167.6929,7239.0
2022-12-20 13:05:00,181.54,181.56,181.49,181.5,5000.0,167.6837,167.7021,167.6375,167.6467,5000.0
2022-12-20 13:10:00,181.51,181.53,181.34,181.51,9649.0,167.656,167.6744,167.4989,167.656,9649.0
2022-12-20 13:15:00,181.52,181.78,181.51,181.62,9435.0,167.6652,167.9053,167.656,167.7576,9435.0
2022-12-20 13:20:00,181.6,181.72,181.54,181.64,7379.0,167.7391,167.8499,167.6837,167.776,7379.0
2022-12-20 13:25:00,181.72,181.91,181.7,181.85,10029.0,167.8499,168.0254,167.8315,167.97,10029.0
2022-12-20 13:30:00,181.88,182.12,181.88,182.09,10913.0,167.9977,168.2194,167.9977,168.1917,10913.0
2022-12-20 13:35:00,182.11,182.16,181.95,182.03,9383.0,168.2102,168.2563,168.0624,168.1363,9383.0
2022-12-20 13:40:00,182.02,182.13,181.97,182.04,17607.0,168.127,168.2286,168.0808,168.1455,17607.0
2022-12-20 13:45:00,182.05,182.05,181.89,181.95,5930.0,168.1547,168.1547,168.007,168.0624,5930.0
2022-12-20 13:50:00,181.91,181.95,181.89,181.9,5057.0,168.0254,168.0624,168.007,168.0162,5057.0
2022-12-20 13:55:00,181.93,181.93,181.77,181.79,6865.0,168.0439,168.0439,167.8961,167.9146,6865.0
2022-12-20 14:00:00,181.81,181.96,181.7,181.88,12721.0,167.9331,168.0716,167.8315,167.9977,12721.0
2022-12-20 14:05:00,181.89,181.91,181.69,181.88,18453.0,168.007,168.0254,167.8222,167.9977,18453.0
2022-12-20 14:10:00,181.83,181.91,181.78,181.87,8410.0,167.9515,168.0254,167.9053,167.9885,8410.0
2022-12-20 14:15:00,181.85,181.94,181.78,181.78,9085.0,167.97,168.0531,167.9053,167.9053,9085.0
2022-12-20 14:20:00,181.75,181.81,181.7,181.71,14787.0,167.8776,167.9331,167.8315,167.8407,14787.0
2022-12-20 14:25:00,181.69,181.83,181.67,181.8,7654.0,167.8222,167.9515,167.8037,167.9238,7654.0
2022-12-20 14:30:00,181.81,181.82,181.72,181.81,6178.0,167.9331,167.9423,167.8499,167.9331,6178.0
2022-12-20 14:35:00,181.81,181.81,181.62,181.68,15765.0,167.9331,167.9331,167.7576,167.813,15765.0
2022-12-20 14:40:00,181.72,181.75,181.57,181.57,9809.0,167.8499,167.8776,167.7114,167.7114,9809.0
2022-12-20 14:45:00,181.55,181.63,181.55,181.58,7319.0,167.6929,167.7668,167.6929,167.7206,7319.0
2022-12-20 14:50:00,181.58,181.63,181.47,181.61,6994.0,167.7206,167.7668,167.619,167.7483,6994.0
2022-12-20 14:55:00,181.62,181.65,181.47,181.53,9595.0,167.7576,167.7853,167.619,167.6744,9595.0
2022-12-20 15:00:00,181.53,181.53,181.18,181.18,11030.0,167.6744,167.6744,167.3511,167.3511,11030.0
2022-12-20 15:05:00,181.19,181.23,181.04,181.09,8524.0,167.3604,167.3973,167.2218,167.268,8524.0
2022-12-20 15:10:00,181.12,181.4,181.11,181.37,16464.0,167.2957,167.5544,167.2865,167.5266,16464.0
2022-12-20 15:15:00,181.36,181.44,181.23,181.25,24904.0,167.5174,167.5913,167.3973,167.4158,24904.0
2022-12-20 15:20:00,181.27,181.38,181.24,181.35,10576.0,167.4343,167.5359,167.4066,167.5082,10576.0
2022-12-20 15:25:00,181.37,181.56,181.37,181.5,20810.0,167.5266,167.7021,167.5266,167.6467,20810.0
2022-12-20 15:30:00,181.5,181.7,181.5,181.68,18121.0,167.6467,167.8315,167.6467,167.813,18121.0
2022-12-20 15:35:00,181.67,181.81,181.67,181.76,17833.0,167.8037,167.9331,167.8037,167.8869,17833.0
2022-12-20 15:40:00,181.74,181.75,181.64,181.69,15963.0,167.8684,167.8776,167.776,167.8222,15963.0
2022-12-20 15:45:00,181.68,181.77,181.57,181.67,25020.0,167.813,167.8961,167.7114,167.8037,25020.0
2022-12-20 15:50:00,181.62,181.62,181.3,181.35,41493.0,167.7576,167.7576,167.462,167.5082,41493.0
2022-12-20 15:55:00,181.24,181.38,181.14,181.25,138286.0,167.4066,167.5359,167.3142,167.4158,138286.0
2022-12-21 09:30:00,182.04,182.5,181.4,181.8,121634.0,168.1455,168.5704,167.5544,167.9238,121634.0
2022-12-21 09:35:00,181.81,182.25,181.65,182.23,40532.0,167.9331,168.3395,167.7853,168.321,40532.0
2022-12-21 09:40:00,182.25,182.6,182.18,182.42,32876.0,168.3395,168.6628,168.2748,168.4965,32876.0
2022-12-21 09:45:00,182.39,182.99,182.27,182.88,47302.0,168.4688,169.023,168.3579,168.9214,47302.0
2022-12-21 09:50:00,182.9,182.96,182.78,182.83,52411.0,168.9399,168.9953,168.829,168.8752,52411.0
2022-12-21 09:55:00,182.81,182.82,182.4,182.45,18618.0,168.8567,168.866,168.478,168.5242,18618.0
2022-12-21 10:00:00,182.48,182.93,182.45,182.89,40716.0,168.5519,168.9676,168.5242,168.9306,40716.0
2022-12-21 10:05:00,182.87,182.91,182.75,182.81,16886.0,168.9122,168.9491,168.8013,168.8567,16886.0
2022-12-21 10:10:00,182.82,183.02,182.82,182.97,28398.0,168.866,169.0507,168.866,169.0045,28398.0
2022-12-21 10:15:00,182.98,183.03,182.7,182.7,20173.0,169.0138,169.0599,168.7551,168.7551,20173.0
2022-12-21 10:20:00,182.78,182.86,182.51,182.86,11623.0,168.829,168.9029,168.5796,168.9029,11623.0
2022-12-21 10:25:00,182.84,182.91,182.78,182.88,30111.0,168.8844,168.9491,168.829,168.9214,30111.0
2022-12-21 10:30:00,182.88,183.17,182.79,182.96,28508.0,168.9214,169.1893,168.8383,168.9953,28508.0
2022-12-21 10:35:00,182.98,183.34,182.94,183.25,25726.0,169.0138,169.3463,168.9768,169.2631,25726.0
2022-12-21 10:40:00,183.24,183.44,183.24,183.3,17805.0,169.2539,169.4386,169.2539,169.3093,17805.0
2022-12-21 10:45:00,183.3,183.31,183.0,183.13,18344.0,169.3093,169.3186,169.0322,169.1523,18344.0
2022-12-21 10:50:00,183.14,183.22,183.03,183.07,14164.0,169.1615,169.2354,169.0599,169.0969,14164.0
2022-12-21 10:55:00,183.07,183.21,183.06,183.17,11265.0,169.0969,169.2262,169.0876,169.1893,11265.0
2022-12-21 11:00:00,183.2,183.44,183.19,183.41,17732.0,169.217,169.4386,169.2077,169.4109,17732.0
2022-12-21 11:05:00,183.41,183.53,183.34,183.51,19535.0,169.4109,169.5218,169.3463,169.5033,19535.0
2022-12-21 11:10:00,183.51,183.68,183.48,183.48,15369.0,169.5033,169.6603,169.4756,169.4756,15369.0
2022-12-21 11:15:00,183.48,183.59,183.47,183.48,12014.0,169.4756,169.5772,169.4664,169.4756,12014.0
2022-12-21 11:20:00,183.51,183.61,183.34,183.34,20116.0,169.5033,169.5957,169.3463,169.3463,20116.0
2022-12-21 11:25:00,183.33,183.38,183.3,183.36,12237.0,169.337,169.3832,169.3093,169.3648,12237.0
2022-12-21 11:30:00,183.37,183.48,183.32,183.42,14272.0,169.374,169.4756,169.3278,169.4202,14272.0
2022-12-21 11:35:00,183.4,183.4,183.28,183.31,6168.0,169.4017,169.4017,169.2909,169.3186,6168.0
2022-12-21 11:40:00,183.31,183.31,183.03,183.07,16847.0,169.3186,169.3186,169.0599,169.0969,16847.0
2022-12-21 11:45:00,183.06,183.13,182.91,182.91,9680.0,169.0876,169.1523,168.9491,168.9491,9680.0
2022-12-21 11:50:00,182.92,182.96,182.72,182.78,19273.0,168.9583,168.9953,168.7736,168.829,19273.0
2022-12-21 11:55:00,182.74,182.92,182.72,182.8,11009.0,168.7921,168.9583,168.7736,168.8475,11009.0
2022-12-21 12:00:00,182.81,182.85,182.73,182.83,9648.0,168.8567,168.8937,168.7828,168.8752,9648.0
2022-12-21 12:05:00,182.87,182.91,182.74,182.76,15735.0,168.9122,168.9491,168.7921,168.8105,15735.0
2022-12-21 12:10:00,182.78,182.8,182.63,182.75,23279.0,168.829,168.8475,168.6905,168.8013,23279.0
2022-12-21 12:15:00,182.77,182.89,182.71,182.76,13590.0,168.8198,168.9306,168.7644,168.8105,13590.0
2022-12-21 12:20:00,182.75,183.04,182.75,182.96,13745.0,168.8013,169.0692,168.8013,168.9953,13745.0
2022-12-21 12:25:00,182.95,182.95,182.78,182.84,18938.0,168.986,168.986,168.829,168.8844,18938.0
2022-12-21 12:30:00,182.9,183.0,182.85,182.94,16278.0,168.9399,169.0322,168.8937,168.9768,16278.0
2022-12-21 12:35:00,182.88,183.0,182.85,183.0,10256.0,168.9214,169.0322,168.8937,169.0322,10256.0
2022-12-21 12:40:00,183.01,183.1,182.98,183.0,13022.0,169.0415,169.1246,169.0138,169.0322,13022.0
2022-12-21 12:45:00,183.02,183.06,182.91,183.0,12340.0,169.0507,169.0876,168.9491,169.0322,12340.0
2022-12-21 12:50:00,183.02,183.14,183.02,183.14,11225.0,169.0507,169.1615,169.0507,169.1615,11225.0
2022-12-21 12:55:00,183.13,183.19,182.98,183.19,19991.0,169.1523,169.2077,169.0138,169.2077,19991.0
2022-12-21 13:00:00,183.19,183.35,183.13,183.35,15657.0,169.2077,169.3555,169.1523,169.3555,15657.0
2022-12-21 13:05:00,183.36,183.46,183.32,183.42,12152.0,169.3648,169.4571,169.3278,169.4202,12152.0
2022-12-21 13:10:00,183.42,183.42,183.22,183.23,12954.0,169.4202,169.4202,169.2354,169.2447,12954.0
2022-12-21 13:15:00,183.21,183.21,183.12,183.15,8994.0,169.2262,169.2262,169.1431,169.1708,8994.0
2022-12-21 13:20:00,183.17,183.17,182.98,183.03,12726.0,169.1893,169.1893,169.0138,169.0599,12726.0
2022-12-21 13:25:00,183.03,183.16,182.96,183.12,16053.0,169.0599,169.18,168.9953,169.1431,16053.0
2022-12-21 13:30:00,183.13,183.25,183.12,183.15,12810.0,169.1523,169.2631,169.1431,169.1708,12810.0
2022-12-21 13:35:00,183.17,183.17,183.06,183.1,20108.0,169.1893,169.1893,169.0876,169.1246,20108.0
2022-12-21 13:40:00,183.15,183.18,183.07,183.18,14831.0,169.1708,169.1985,169.0969,169.1985,14831.0
2022-12-21 13:45:00,183.19,183.32,183.18,183.27,12861.0,169.2077,169.3278,169.1985,169.2816,12861.0
2022-12-21 13:50:00,183.28,183.29,183.21,183.22,15425.0,169.2909,169.3001,169.2262,169.2354,15425.0
2022-12-21 13:55:00,183.22,183.23,183.13,183.13,17622.0,169.2354,169.2447,169.1523,169.1523,17622.0
2022-12-21 14:00:00,183.14,183.3,183.13,183.2,55165.0,169.1615,169.3093,169.1523,169.217,55165.0
2022-12-21 14:05:00,183.2,183.3,183.13,183.15,25191.0,169.217,169.3093,169.1523,169.1708,25191.0
2022-12-21 14:10:00,183.15,183.27,183.1,183.1,19104.0,169.1708,169.2816,169.1246,169.1246,19104.0
2022-12-21 14:15:00,183.11,183.18,182.99,183.0,18781.0,169.1338,169.1985,169.023,169.0322,18781.0
2022-12-21 14:20:00,183.0,183.05,182.9,182.92,22771.0,169.0322,169.0784,168.9399,168.9583,22771.0
2022-12-21 14:25:00,182.9,182.93,182.75,182.77,23990.0,168.9399,168.9676,168.8013,168.8198,23990.0
2022-12-21 14:30:00,182.75,182.87,182.69,182.84,15978.0,168.8013,168.9122,168.7459,168.8844,15978.0
2022-12-21 14:35:00,182.85,182.85,182.57,182.57,35578.0,168.8937,168.8937,168.635,168.635,35578.0
2022-12-21 14:40:00,182.55,182.6,182.46,182.48,22989.0,168.6166,168.6628,168.5334,168.5519,22989.0
2022-12-21 14:45:00,182.47,182.51,182.44,182.46,11401.0,168.5427,168.5796,168.515,168.5334,11401.0
2022-12-21 14:50:00,182.45,182.5,182.34,182.39,11854.0,168.5242,168.5704,168.4226,168.4688,11854.0
2022-12-21 14:55:00,182.39,182.57,182.33,182.53,16913.0,168.4688,168.635,168.4134,168.5981,16913.0
2022-12-21 15:00:00,182.55,182.74,182.55,182.67,14178.0,168.6166,168.7921,168.6166,168.7274,14178.0
2022-12-21 15:05:00,182.64,182.64,182.41,182.52,14253.0,168.6997,168.6997,168.4873,168.5889,14253.0
2022-12-21 15:10:00,182.52,182.69,182.42,182.66,16460.0,168.5889,168.7459,168.4965,168.7182,16460.0
2022-12-21 15:15:00,182.65,182.65,182.45,182.45,20624.0,168.7089,168.7089,168.5242,168.5242,20624.0
2022-12-21 15:20:00,182.46,182.48,182.35,182.38,19564.0,168.5334,168.5519,168.4318,168.4596,19564.0
2022-12-21 15:25:00,182.39,182.43,182.15,182.16,16367.0,168.4688,168.5057,168.2471,168.2563,16367.0
2022-12-21 15:30:00,182.16,182.44,182.15,182.38,22334.0,168.2563,168.515,168.2471,168.4596,22334.0
2022-12-21 15:35:00,182.39,182.42,182.3,182.41,21481.0,168.4688,168.4965,168.3857,168.4873,21481.0
2022-12-21 15:40:00,182.45,182.49,182.25,182.3,27578.0,168.5242,168.5612,168.3395,168.3857,27578.0
2022-12-21 15:45:00,182.33,182.56,182.28,182.56,27917.0,168.4134,168.6258,168.3672,168.6258,27917.0
2022-12-21 15:50:00,182.54,182.54,182.11,182.39,68820.0,168.6073,168.6073,168.2102,168.4688,68820.0
2022-12-21 15:55:00,182.39,182.55,182.32,182.49,175167.0,168.4688,168.6166,168.4041,168.5612,175167.0
2022-12-22 09:30:00,182.07,182.08,181.24,181.25,101794.0,168.1732,168.1824,167.4066,167.4158,101794.0
2022-12-22 09:35:00,181.19,181.51,181.0,181.17,24930.0,167.3604,167.656,167.1849,167.3419,24930.0
2022-12-22 09:40:00,181.14,181.49,181.07,181.4,27155.0,167.3142,167.6375,167.2495,167.5544,27155.0
2022-12-22 09:45:00,181.4,181.46,181.21,181.3,27280.0,167.5544,167.6098,167.3789,167.462,27280.0
2022-12-22 09:50:00,181.33,181.51,181.26,181.34,33753.0,167.4897,167.656,167.425,167.4989,33753.0
2022-12-22 09:55:00,181.38,181.57,181.23,181.56,26665.0,167.5359,167.7114,167.3973,167.7021,26665.0
2022-12-22 10:00:00,181.5,181.59,181.17,181.26,26611.0,167.6467,167.7298,167.3419,167.425,26611.0
2022-12-22 10:05:00,181.24,181.42,181.04,181.07,23083.0,167.4066,167.5728,167.2218,167.2495,23083.0
2022-12-22 10:10:00,181.08,181.13,180.82,180.94,30763.0,167.2588,167.305,167.0186,167.1295,30763.0
2022-12-22 10:15:00,180.95,181.12,180.93,181.04,23239.0,167.1387,167.2957,167.1202,167.2218,23239.0
2022-12-22 10:20:00,181.04,181.08,180.92,181.05,22211.0,167.2218,167.2588,167.111,167.2311,22211.0
2022-12-22 10:25:00,181.01,181.21,181.01,181.02,15074.0,167.1941,167.3789,167.1941,167.2034,15074.0
2022-12-22 10:30:00,181.01,181.39,180.98,181.28,16567.0,167.1941,167.5451,167.1664,167.4435,16567.0
2022-12-22 10:35:00,181.29,181.36,180.99,181.04,22793.0,167.4527,167.5174,167.1756,167.2218,22793.0
2022-12-22 10:40:00,181.06,181.16,180.95,181.0,12280.0,167.2403,167.3327,167.1387,167.1849,12280.0
2022-12-22 10:45:00,181.01,181.22,180.96,181.16,15322.0,167.1941,167.3881,167.1479,167.3327,15322.0
2022-12-22 10:50:00,181.14,181.2,180.99,181.0,25705.0,167.3142,167.3696,167.1756,167.1849,25705.0
2022-12-22 10:55:00,180.99,181.03,180.92,180.97,15707.0,167.1756,167.2126,167.111,167.1572,15707.0
2022-12-22 11:00:00,180.99,180.99,180.83,180.94,20294.0,167.1756,167.1756,167.0279,167.1295,20294.0
2022-12-22 11:05:00,180.95,181.0,180.8,180.8,7906.0,167.1387,167.1849,167.0001,167.0001,7906.0
2022-12-22 11:10:00,180.8,180.91,180.59,180.86,17806.0,167.0001,167.1018,166.8062,167.0556,17806.0
2022-12-22 11:15:00,180.86,180.96,180.82,180.82,11324.0,167.0556,167.1479,167.0186,167.0186,11324.0
2022-12-22 11:20:00,180.82,181.0,180.82,180.98,14500.0,167.0186,167.1849,167.0186,167.1664,14500.0
2022-12-22 11:25:00,180.99,181.03,180.83,180.94,9799.0,167.1756,167.2126,167.0279,167.1295,9799.0
2022-12-22 11:30:00,180.96,181.04,180.85,180.94,13864.0,167.1479,167.2218,167.0463,167.1295,13864.0
2022-12-22 11:35:00,180.97,181.04,180.65,180.68,20810.0,167.1572,167.2218,166.8616,166.8893,20810.0
2022-12-22 11:40:00,180.68,180.86,180.57,180.83,26094.0,166.8893,167.0556,166.7877,167.0279,26094.0
2022-12-22 11:45:00,180.86,180.87,180.71,180.77,7142.0,167.0556,167.0648,166.917,166.9724,7142.0
2022-12-22 11:50:00,180.78,180.93,180.73,180.93,15543.0,166.9817,167.1202,166.9355,167.1202,15543.0
2022-12-22 11:55:00,180.89,181.02,180.88,181.02,9796.0,167.0833,167.2034,167.074,167.2034,9796.0
2022-12-22 12:00:00,181.02,181.06,180.94,180.97,9574.0,167.2034,167.2403,167.1295,167.1572,9574.0
2022-12-22 12:05:00,180.96,180.97,180.8,180.92,15475.0,167.1479,167.1572,167.0001,167.111,15475.0
2022-12-22 12:10:00,180.94,180.96,180.69,180.77,13268.0,167.1295,167.1479,166.8985,166.9724,13268.0
2022-12-22 12:15:00,180.74,180.85,180.71,180.81,8030.0,166.9447,167.0463,166.917,167.0094,8030.0
2022-12-22 12:20:00,180.8,180.8,180.43,180.45,44850.0,167.0001,167.0001,166.6584,166.6769,44850.0
2022-12-22 12:25:00,180.45,180.52,180.2,180.25,15761.0,166.6769,166.7415,166.4459,166.4921,15761.0
2022-12-22 12:30:00,180.22,180.31,180.02,180.06,15760.0,166.4644,166.5475,166.2797,166.3166,15760.0
2022-12-22 12:35:00,180.08,180.17,180.01,180.16,19052.0,166.3351,166.4182,166.2704,166.409,19052.0
2022-12-22 12:40:00,180.14,180.15,179.87,179.97,10022.0,166.3905,166.3998,166.1411,166.2335,10022.0
2022-12-22 12:45:00,179.96,180.03,179.82,179.94,9463.0,166.2243,166.2889,166.0949,166.2058,9463.0
2022-12-22 12:50:00,179.92,179.93,179.74,179.79,9474.0,166.1873,166.1966,166.0211,166.0672,9474.0
2022-12-22 12:55:00,179.75,179.89,179.71,179.81,7677.0,166.0303,166.1596,165.9933,166.0857,7677.0
2022-12-22 13:00:00,179.72,179.73,179.33,179.4,18485.0,166.0026,166.0118,165.6423,165.707,18485.0
2022-12-22 13:05:00,179.4,179.54,179.36,179.48,14858.0,165.707,165.8363,165.6701,165.7809,14858.0
2022-12-22 13:10:00,179.47,179.67,179.47,179.66,13825.0,165.7717,165.9564,165.7717,165.9472,13825.0
2022-12-22 13:15:00,179.65,179.65,179.45,179.49,14739.0,165.9379,165.9379,165.7532,165.7901,14739.0
2022-12-22 13:20:00,179.49,179.49,179.18,179.18,15106.0,165.7901,165.7901,165.5038,165.5038,15106.0
2022-12-22 13:25:00,179.18,179.38,179.18,179.31,11011.0,165.5038,165.6885,165.5038,165.6239,11011.0
2022-12-22 13:30:00,179.3,179.31,179.01,179.07,12498.0,165.6146,165.6239,165.3468,165.4022,12498.0
2022-12-22 13:35:00,179.05,179.3,178.91,179.3,23385.0,165.3837,165.6146,165.2544,165.6146,23385.0
2022-12-22 13:40:00,179.3,179.37,179.24,179.29,21865.0,165.6146,165.6793,165.5592,165.6054,21865.0
2022-12-22 13:45:00,179.28,179.37,179.23,179.26,16996.0,165.5962,165.6793,165.55,165.5777,16996.0
2022-12-22 13:50:00,179.27,179.29,179.15,179.18,8084.0,165.5869,165.6054,165.4761,165.5038,8084.0
2022-12-22 13:55:00,179.17,179.27,179.14,179.17,14234.0,165.4946,165.5869,165.4668,165.4946,14234.0
2022-12-22 14:00:00,179.18,179.4,179.1,179.14,20388.0,165.5038,165.707,165.4299,165.4668,20388.0
2022-12-22 14:05:00,179.14,179.32,179.14,179.21,13724.0,165.4668,165.6331,165.4668,165.5315,13724.0
2022-12-22 14:10:00,179.21,179.55,179.2,179.46,31796.0,165.5315,165.8456,165.5223,165.7624,31796.0
2022-12-22 14:15:00,179.46,179.49,179.38,179.41,30157.0,165.7624,165.7901,165.6885,165.7162,30157.0
2022-12-22 14:20:00,179.42,179.55,179.23,179.53,15467.0,165.7255,165.8456,165.55,165.8271,15467.0
2022-12-22 14:25:00,179.55,179.83,179.48,179.81,12982.0,165.8456,166.1042,165.7809,166.0857,12982.0
2022-12-22 14:30:00,179.8,179.91,179.65,179.85,17082.0,166.0765,166.1781,165.9379,166.1227,17082.0
2022-12-22 14:35:00,179.87,179.91,179.61,179.75,14414.0,166.1411,166.1781,165.901,166.0303,14414.0
2022-12-22 14:40:00,179.72,179.81,179.55,179.66,13869.0,166.0026,166.0857,165.8456,165.9472,13869.0
2022-12-22 14:45:00,179.68,179.96,179.67,179.93,18736.0,165.9656,166.2243,165.9564,166.1966,18736.0
2022-12-22 14:50:00,179.96,180.06,179.88,180.06,16601.0,166.2243,166.3166,166.1504,166.3166,16601.0
2022-12-22 14:55:00,180.05,180.38,180.05,180.34,31242.0,166.3074,166.6122,166.3074,166.5753,31242.0
2022-12-22 15:00:00,180.37,180.5,180.29,180.41,17014.0,166.603,166.723,166.5291,166.6399,17014.0
2022-12-22 15:05:00,180.42,180.84,180.3,180.8,16022.0,166.6492,167.0371,166.5383,167.0001,16022.0
2022-12-22 15:10:00,180.81,180.81,180.4,180.47,20786.0,167.0094,167.0094,166.6307,166.6953,20786.0
2022-12-22 15:15:00,180.47,180.71,180.47,180.55,22009.0,166.6953,166.917,166.6953,166.7692,22009.0
2022-12-22 15:20:00,180.57,180.83,180.56,180.83,35964.0,166.7877,167.0279,166.7785,167.0279,35964.0
2022-12-22 15:25:00,180.81,180.97,180.7,180.95,24678.0,167.0094,167.1572,166.9078,167.1387,24678.0
2022-12-22 15:30:00,181.0,181.15,180.81,180.82,35129.0,167.1849,167.3234,167.0094,167.0186,35129.0
2022-12-22 15:35:00,180.85,180.89,180.6,180.65,25173.0,167.0463,167.0833,166.8154,166.8616,25173.0
2022-12-22 15:40:00,180.66,180.66,180.46,180.52,26391.0,166.8708,166.8708,166.6861,166.7415,26391.0
2022-12-22 15:45:00,180.52,180.7,180.36,180.7,35148.0,166.7415,166.9078,166.5937,166.9078,35148.0
2022-12-22 15:50:00,180.7,181.11,180.7,180.97,57635.0,166.9078,167.2865,166.9078,167.1572,57635.0
2022-12-22 15:55:00,180.95,181.16,180.87,181.15,210205.0,167.1387,167.3327,167.0648,167.3234,210205.0
2022-12-23 09:30:00,181.29,181.38,180.45,180.78,53812.0,167.4527,167.5359,166.6769,166.9817,53812.0
2022-12-23 09:35:00,180.75,180.77,180.48,180.74,14002.0,166.954,166.9724,166.7046,166.9447,14002.0
2022-12-23 09:40:00,180.67,181.37,180.64,181.19,10989.0,166.8801,167.5266,166.8524,167.3604,10989.0
2022-12-23 09:45:00,181.19,181.19,180.78,180.78,8513.0,167.3604,167.3604,166.9817,166.9817,8513.0
2022-12-23 09:50:00,180.83,180.99,180.77,180.99,12513.0,167.0279,167.1756,166.9724,167.1756,12513.0
2022-12-23 09:55:00,180.99,180.99,180.83,180.97,13039.0,167.1756,167.1756,167.0279,167.1572,13039.0
2022-12-23 10:00:00,181.14,181.35,180.79,181.09,21632.0,167.3142,167.5082,166.9909,167.268,21632.0
2022-12-23 10:05:00,181.12,181.22,180.82,181.19,9528.0,167.2957,167.3881,167.0186,167.3604,9528.0
2022-12-23 10:10:00,181.22,181.4,181.16,181.4,10028.0,167.3881,167.5544,167.3327,167.5544,10028.0
2022-12-23 10:15:00,181.31,181.82,181.25,181.68,37316.0,167.4712,167.9423,167.4158,167.813,37316.0
2022-12-23 10:20:00,181.69,181.69,181.45,181.65,12491.0,167.8222,167.8222,167.6005,167.7853,12491.0
2022-12-23 10:25:00,181.67,181.85,181.6,181.68,19280.0,167.8037,167.97,167.7391,167.813,19280.0
2022-12-23 10:30:00,181.73,181.9,181.71,181.77,14188.0,167.8592,168.0162,167.8407,167.8961,14188.0
2022-12-23 10:35:00,181.79,181.99,181.74,181.96,9908.0,167.9146,168.0993,167.8684,168.0716,9908.0
2022-12-23 10:40:00,181.98,181.98,181.74,181.76,11650.0,168.0901,168.0901,167.8684,167.8869,11650.0
2022-12-23 10:45:00,181.73,181.78,181.6,181.62,11416.0,167.8592,167.9053,167.7391,167.7576,11416.0
2022-12-23 10:50:00,181.6,181.72,181.47,181.66,22236.0,167.7391,167.8499,167.619,167.7945,22236.0
2022-12-23 10:55:00,181.71,181.79,181.52,181.59,16992.0,167.8407,167.9146,167.6652,167.7298,16992.0
2022-12-23 11:00:00,181.59,181.73,181.4,181.43,10982.0,167.7298,167.8592,167.5544,167.5821,10982.0
2022-12-23 11:05:00,181.48,181.63,181.37,181.63,7721.0,167.6282,167.7668,167.5266,167.7668,7721.0
2022-12-23 11:10:00,181.67,181.8,181.65,181.66,7205.0,167.8037,167.9238,167.7853,167.7945,7205.0
2022-12-23 11:15:00,181.61,181.78,181.58,181.73,8025.0,167.7483,167.9053,167.7206,167.8592,8025.0
2022-12-23 11:20:00,181.75,181.87,181.56,181.56,9652.0,167.8776,167.9885,167.7021,167.7021,9652.0
2022-12-23 11:25:00,181.6,181.7,181.57,181.59,11491.0,167.7391,167.8315,167.7114,167.7298,11491.0
2022-12-23 11:30:00,181.66,181.79,181.6,181.64,10275.0,167.7945,167.9146,167.7391,167.776,10275.0
2022-12-23 11:35:00,181.67,181.95,181.66,181.94,13685.0,167.8037,168.0624,167.7945,168.0531,13685.0
2022-12-23 11:40:00,181.96,182.17,181.95,181.99,6429.0,168.0716,168.2656,168.0624,168.0993,6429.0
2022-12-23 11:45:00,181.97,182.08,181.92,182.06,7488.0,168.0808,168.1824,168.0347,168.164,7488.0
2022-12-23 11:50:00,182.1,182.1,181.85,181.94,8769.0,168.2009,168.2009,167.97,168.0531,8769.0
2022-12-23 11:55:00,181.94,182.02,181.88,182.02,6861.0,168.0531,168.127,167.9977,168.127,6861.0
2022-12-23 12:00:00,182.04,182.2,182.04,182.1,9157.0,168.1455,168.2933,168.1455,168.2009,9157.0
2022-12-23 12:05:00,182.14,182.14,181.97,182.05,7385.0,168.2379,168.2379,168.0808,168.1547,7385.0
2022-12-23 12:10:00,182.06,182.15,181.99,182.15,6582.0,168.164,168.2471,168.0993,168.2471,6582.0
2022-12-23 12:15:00,182.14,182.25,182.09,182.24,6210.0,168.2379,168.3395,168.1917,168.3302,6210.0
2022-12-23 12:20:00,182.22,182.5,182.21,182.44,17529.0,168.3118,168.5704,168.3025,168.515,17529.0
2022-12-23 12:25:00,182.43,182.43,182.28,182.29,6259.0,168.5057,168.5057,168.3672,168.3764,6259.0
2022-12-23 12:30:00,182.28,182.46,182.27,182.45,8811.0,168.3672,168.5334,168.3579,168.5242,8811.0
2022-12-23 12:35:00,182.43,182.5,182.26,182.28,13682.0,168.5057,168.5704,168.3487,168.3672,13682.0
2022-12-23 12:40:00,182.28,182.38,182.14,182.23,6340.0,168.3672,168.4596,168.2379,168.321,6340.0
2022-12-23 12:45:00,182.25,182.31,182.21,182.21,4872.0,168.3395,168.3949,168.3025,168.3025,4872.0
2022-12-23 12:50:00,182.22,182.3,182.2,182.27,5289.0,168.3118,168.3857,168.2933,168.3579,5289.0
2022-12-23 12:55:00,182.28,182.34,182.25,182.32,6249.0,168.3672,168.4226,168.3395,168.4041,6249.0
2022-12-23 13:00:00,182.33,182.48,182.3,182.45,6720.0,168.4134,168.5519,168.3857,168.5242,6720.0
2022-12-23 13:05:00,182.49,182.54,182.41,182.51,4696.0,168.5612,168.6073,168.4873,168.5796,4696.0
2022-12-23 13:10:00,182.53,182.53,182.25,182.25,5224.0,168.5981,168.5981,168.3395,168.3395,5224.0
2022-12-23 13:15:00,182.28,182.44,182.27,182.43,5258.0,168.3672,168.515,168.3579,168.5057,5258.0
2022-12-23 13:20:00,182.45,182.53,182.41,182.42,6314.0,168.5242,168.5981,168.4873,168.4965,6314.0
2022-12-23 13:25:00,182.41,182.48,182.39,182.46,5728.0,168.4873,168.5519,168.4688,168.5334,5728.0
2022-12-23 13:30:00,182.47,182.55,182.43,182.51,8243.0,168.5427,168.6166,168.5057,168.5796,8243.0
2022-12-23 13:35:00,182.52,182.54,182.39,182.39,7056.0,168.5889,168.6073,168.4688,168.4688,7056.0
2022-12-23 13:40:00,182.39,182.48,182.24,182.27,13492.0,168.4688,168.5519,168.3302,168.3579,13492.0
2022-12-23 13:45:00,182.28,182.33,182.08,182.27,13799.0,168.3672,168.4134,168.1824,168.3579,13799.0
2022-12-23 13:50:00,182.26,182.29,182.13,182.23,10436.0,168.3487,168.3764,168.2286,168.321,10436.0
2022-12-23 13:55:00,182.18,182.18,182.03,182.05,6280.0,168.2748,168.2748,168.1363,168.1547,6280.0
2022-12-23 14:00:00,182.04,182.08,181.83,181.83,15341.0,168.1455,168.1824,167.9515,167.9515,15341.0
2022-12-23 14:05:00,181.83,181.96,181.8,181.88,13965.0,167.9515,168.0716,167.9238,167.9977,13965.0
2022-12-23 14:10:00,181.88,182.09,181.87,182.06,7921.0,167.9977,168.1917,167.9885,168.164,7921.0
2022-12-23 14:15:00,182.08,182.22,182.04,182.18,9452.0,168.1824,168.3118,168.1455,168.2748,9452.0
2022-12-23 14:20:00,182.19,182.22,182.0,182.09,5144.0,168.2841,168.3118,168.1086,168.1917,5144.0
2022-12-23 14:25:00,182.09,182.19,182.01,182.01,9894.0,168.1917,168.2841,168.1178,168.1178,9894.0
2022-12-23 14:30:00,182.01,182.15,182.01,182.14,5521.0,168.1178,168.2471,168.1178,168.2379,5521.0
2022-12-23 14:35:00,182.11,182.28,182.1,182.27,5654.0,168.2102,168.3672,168.2009,168.3579,5654.0
2022-12-23 14:40:00,182.32,182.32,182.05,182.08,11142.0,168.4041,168.4041,168.1547,168.1824,11142.0
2022-12-23 14:45:00,182.05,182.16,182.04,182.05,4521.0,168.1547,168.2563,168.1455,168.1547,4521.0
2022-12-23 14:50:00,182.07,182.22,182.07,182.2,4972.0,168.1732,168.3118,168.1732,168.2933,4972.0
2022-12-23 14:55:00,182.2,182.31,182.18,182.28,8711.0,168.2933,168.3949,168.2748,168.3672,8711.0
2022-12-23 15:00:00,182.31,182.44,182.2,182.22,13775.0,168.3949,168.515,168.2933,168.3118,13775.0
2022-12-23 15:05:00,182.23,182.24,182.12,182.15,7713.0,168.321,168.3302,168.2194,168.2471,7713.0
2022-12-23 15:10:00,182.1,182.25,182.1,182.16,14390.0,168.2009,168.3395,168.2009,168.2563,14390.0
2022-12-23 15:15:00,182.17,182.33,182.15,182.29,16888.0,168.2656,168.4134,168.2471,168.3764,16888.0
2022-12-23 15:20:00,182.28,182.3,182.09,182.1,12510.0,168.3672,168.3857,168.1917,168.2009,12510.0
2022-12-23 15:25:00,182.09,182.17,182.01,182.13,17569.0,168.1917,168.2656,168.1178,168.2286,17569.0
2022-12-23 15:30:00,182.15,182.16,181.9,181.92,9343.0,168.2471,168.2563,168.0162,168.0347,9343.0
2022-12-23 15:35:00,181.91,182.01,181.86,181.89,19225.0,168.0254,168.1178,167.9792,168.007,19225.0
2022-12-23 15:40:00,181.92,182.09,181.89,182.08,11950.0,168.0347,168.1917,168.007,168.1824,11950.0
2022-12-23 15:45:00,182.06,182.23,182.06,182.16,23034.0,168.164,168.321,168.164,168.2563,23034.0
2022-12-23 15:50:00,182.2,182.38,182.04,182.31,39069.0,168.2933,168.4596,168.1455,168.3949,39069.0
2022-12-23 15:55:00,182.31,182.33,182.16,182.27,94350.0,168.3949,168.4134,168.2563,168.3579,94350.0
2022-12-27 09:30:00,183.18,183.29,182.51,182.68,56507.0,169.1985,169.3001,168.5796,168.7367,56507.0
2022-12-27 09:35:00,182.66,182.98,182.62,182.86,20237.0,168.7182,169.0138,168.6812,168.9029,20237.0
2022-12-27 09:40:00,182.86,183.02,182.76,182.89,13165.0,168.9029,169.0507,168.8105,168.9306,13165.0
2022-12-27 09:45:00,182.86,182.88,182.6,182.83,15263.0,168.9029,168.9214,168.6628,168.8752,15263.0
2022-12-27 09:50:00,182.81,182.86,182.63,182.78,14326.0,168.8567,168.9029,168.6905,168.829,14326.0
2022-12-27 09:55:00,182.78,182.79,182.6,182.66,12246.0,168.829,168.8383,168.6628,168.7182,12246.0
2022-12-27 10:00:00,182.63,182.68,182.27,182.47,11520.0,168.6905,168.7367,168.3579,168.5427,11520.0
2022-12-27 10:05:00,182.48,182.57,182.42,182.45,6742.0,168.5519,168.635,168.4965,168.5242,6742.0
2022-12-27 10:10:00,182.43,182.73,182.35,182.73,8832.0,168.5057,168.7828,168.4318,168.7828,8832.0
2022-12-27 10:15:00,182.71,183.04,182.61,183.03,8336.0,168.7644,169.0692,168.672,169.0599,8336.0
2022-12-27 10:20:00,183.01,183.36,182.97,182.98,11788.0,169.0415,169.3648,169.0045,169.0138,11788.0
2022-12-27 10:25:00,183.08,183.1,182.96,183.08,13493.0,169.1061,169.1246,168.9953,169.1061,13493.0
2022-12-27 10:30:00,183.09,183.12,182.9,182.94,15164.0,169.1154,169.1431,168.9399,168.9768,15164.0
2022-12-27 10:35:00,182.95,183.08,182.85,183.06,9791.0,168.986,169.1061,168.8937,169.0876,9791.0
2022-12-27 10:40:00,183.06,183.22,183.0,183.15,18527.0,169.0876,169.2354,169.0322,169.1708,18527.0
2022-12-27 10:45:00,183.13,183.4,183.12,183.2,20649.0,169.1523,169.4017,169.1431,169.217,20649.0
2022-12-27 10:50:00,183.18,183.38,183.07,183.32,19417.0,169.1985,169.3832,169.0969,169.3278,19417.0
2022-12-27 10:55:00,183.31,183.4,182.94,183.0,16485.0,169.3186,169.4017,168.9768,169.0322,16485.0
2022-12-27 11:00:00,183.02,183.2,182.94,183.15,14484.0,169.0507,169.217,168.9768,169.1708,14484.0
2022-12-27 11:05:00,183.14,183.16,182.97,183.11,7837.0,169.1615,169.18,169.0045,169.1338,7837.0
2022-12-27 11:10:00,183.09,183.12,183.01,183.04,4412.0,169.1154,169.1431,169.0415,169.0692,4412.0
2022-12-27 11:15:00,183.03,183.14,182.92,182.95,11098.0,169.0599,169.1615,168.9583,168.986,11098.0
2022-12-27 11:20:00,182.94,183.16,182.85,183.16,14395.0,168.9768,169.18,168.8937,169.18,14395.0
2022-12-27 11:25:00,183.09,183.16,182.98,183.12,10846.0,169.1154,169.18,169.0138,169.1431,10846.0
2022-12-27 11:30:00,183.09,183.24,182.94,183.0,21250.0,169.1154,169.2539,168.9768,169.0322,21250.0
2022-12-27 11:35:00,182.97,183.27,182.93,183.26,20875.0,169.0045,169.2816,168.9676,169.2724,20875.0
2022-12-27 11:40:00,183.27,183.4,183.22,183.36,17223.0,169.2816,169.4017,169.2354,169.3648,17223.0
2022-12-27 11:45:00,183.37,183.46,183.21,183.29,12532.0,169.374,169.4571,169.2262,169.3001,12532.0
2022-12-27 11:50:00,183.29,183.31,183.16,183.17,11454.0,169.3001,169.3186,169.18,169.1893,11454.0
2022-12-27 11:55:00,183.19,183.28,183.16,183.28,15734.0,169.2077,169.2909,169.18,169.2909,15734.0
2022-12-27 12:00:00,183.28,183.39,183.27,183.38,16996.0,169.2909,169.3925,169.2816,169.3832,16996.0
2022-12-27 12:05:00,183.39,183.4,183.25,183.3,13189.0,169.3925,169.4017,169.2631,169.3093,13189.0
2022-12-27 12:10:00,183.32,183.57,183.31,183.56,10734.0,169.3278,169.5587,169.3186,169.5495,10734.0
2022-12-27 12:15:00,183.55,183.61,183.29,183.36,17163.0,169.5402,169.5957,169.3001,169.3648,17163.0
2022-12-27 12:20:00,183.3,183.32,183.18,183.3,12107.0,169.3093,169.3278,169.1985,169.3093,12107.0
2022-12-27 12:25:00,183.31,183.31,183.12,183.15,7647.0,169.3186,169.3186,169.1431,169.1708,7647.0
2022-12-27 12:30:00,183.15,183.18,183.05,183.06,7327.0,169.1708,169.1985,169.0784,169.0876,7327.0
2022-12-27 12:35:00,183.04,183.21,183.04,183.17,5376.0,169.0692,169.2262,169.0692,169.1893,5376.0
2022-12-27 12:40:00,183.16,183.2,182.91,182.97,9583.0,169.18,169.217,168.9491,169.0045,9583.0
2022-12-27 12:45:00,182.95,182.95,182.82,182.82,10666.0,168.986,168.986,168.866,168.866,10666.0
2022-12-27 12:50:00,182.82,183.05,182.79,182.96,11687.0,168.866,169.0784,168.8383,168.9953,11687.0
2022-12-27 12:55:00,182.97,182.99,182.88,182.95,12702.0,169.0045,169.023,168.9214,168.986,12702.0
2022-12-27 13:00:00,182.98,183.21,182.98,183.14,10095.0,169.0138,169.2262,169.0138,169.1615,10095.0
2022-12-27 13:05:00,183.14,183.23,183.11,183.12,8419.0,169.1615,169.2447,169.1338,169.1431,8419.0
2022-12-27 13:10:00,183.12,183.2,183.11,183.2,5623.0,169.1431,169.217,169.1338,169.217,5623.0
2022-12-27 13:15:00,183.21,183.31,183.18,183.23,11674.0,169.2262,169.3186,169.1985,169.2447,11674.0
2022-12-27 13:20:00,183.25,183.35,183.22,183.33,9488.0,169.2631,169.3555,169.2354,169.337,9488.0
2022-12-27 13:25:00,183.36,183.38,183.11,183.18,9531.0,169.3648,169.3832,169.1338,169.1985,9531.0
2022-12-27 13:30:00,183.19,183.22,183.08,183.15,13254.0,169.2077,169.2354,169.1061,169.1708,13254.0
2022-12-27 13:35:00,183.18,183.25,183.12,183.13,7001.0,169.1985,169.2631,169.1431,169.1523,7001.0
2022-12-27 13:40:00,183.12,183.24,183.1,183.14,7081.0,169.1431,169.2539,169.1246,169.1615,7081.0
2022-12-27 13:45:00,183.13,183.16,183.06,183.16,14378.0,169.1523,169.18,169.0876,169.18,14378.0
2022-12-27 13:50:00,183.17,183.18,183.0,183.09,14435.0,169.1893,169.1985,169.0322,169.1154,14435.0
2022-12-27 13:55:00,183.1,183.12,182.83,182.85,17871.0,169.1246,169.1431,168.8752,168.8937,17871.0
2022-12-27 14:00:00,182.84,183.01,182.83,182.94,10606.0,168.8844,169.0415,168.8752,168.9768,10606.0
2022-12-27 14:05:00,182.92,183.07,182.92,183.04,9163.0,168.9583,169.0969,168.9583,169.0692,9163.0
2022-12-27 14:10:00,183.03,183.03,182.88,182.89,22640.0,169.0599,169.0599,168.9214,168.9306,22640.0
2022-12-27 14:15:00,182.89,182.9,182.74,182.8,11334.0,168.9306,168.9399,168.7921,168.8475,11334.0
2022-12-27 14:20:00,182.79,182.99,182.76,182.88,33005.0,168.8383,169.023,168.8105,168.9214,33005.0
2022-12-27 14:25:00,182.92,182.93,182.76,182.78,16869.0,168.9583,168.9676,168.8105,168.829,16869.0
2022-12-27 14:30:00,182.79,182.87,182.71,182.83,25004.0,168.8383,168.9122,168.7644,168.8752,25004.0
2022-12-27 14:35:00,182.84,182.95,182.82,182.91,9559.0,168.8844,168.986,168.866,168.9491,9559.0
2022-12-27 14:40:00,182.91,182.92,182.79,182.82,18925.0,168.9491,168.9583,168.8383,168.866,18925.0
2022-12-27 14:45:00,182.85,183.02,182.82,183.0,21459.0,168.8937,169.0507,168.866,169.0322,21459.0
2022-12-27 14:50:00,182.99,183.05,182.91,182.95,37400.0,169.023,169.0784,168.9491,168.986,37400.0
2022-12-27 14:55:00,182.95,183.0,182.89,182.96,20715.0,168.986,169.0322,168.9306,168.9953,20715.0
2022-12-27 15:00:00,183.0,183.07,182.86,182.93,21311.0,169.0322,169.0969,168.9029,168.9676,21311.0
2022-12-27 15:05:00,182.96,183.18,182.95,183.15,21780.0,168.9953,169.1985,168.986,169.1708,21780.0
2022-12-27 15:10:00,183.14,183.21,183.09,183.21,18683.0,169.1615,169.2262,169.1154,169.2262,18683.0
2022-12-27 15:15:00,183.23,183.31,183.22,183.26,10937.0,169.2447,169.3186,169.2354,169.2724,10937.0
2022-12-27 15:20:00,183.24,183.38,183.2,183.34,19528.0,169.2539,169.3832,169.217,169.3463,19528.0
2022-12-27 15:25:00,183.33,183.45,183.31,183.39,11617.0,169.337,169.4479,169.3186,169.3925,11617.0
2022-12-27 15:30:00,183.39,183.55,183.37,183.51,20368.0,169.3925,169.5402,169.374,169.5033,20368.0
2022-12-27 15:35:00,183.53,183.59,183.47,183.56,19643.0,169.5218,169.5772,169.4664,169.5495,19643.0
2022-12-27 15:40:00,183.54,183.54,183.35,183.36,15195.0,169.531,169.531,169.3555,169.3648,15195.0
2022-12-27 15:45:00,183.34,183.41,183.3,183.3,37533.0,169.3463,169.4109,169.3093,169.3093,37533.0
2022-12-27 15:50:00,183.29,183.29,182.98,183.12,50635.0,169.3001,169.3001,169.0138,169.1431,50635.0
2022-12-27 15:55:00,183.14,183.26,182.95,183.08,161067.0,169.1615,169.2724,168.986,169.1061,161067.0
2022-12-28 09:30:00,184.04,184.55,183.37,183.86,72729.0,169.9928,170.4639,169.374,169.8266,72729.0
2022-12-28 09:35:00,183.9,184.24,183.86,184.24,22727.0,169.8635,170.1776,169.8266,170.1776,22727.0
2022-12-28 09:40:00,184.18,184.34,184.12,184.21,22830.0,170.1222,170.27,170.0667,170.1499,22830.0
2022-12-28 09:45:00,184.19,184.34,183.99,184.05,32616.0,170.1314,170.27,169.9467,170.0021,32616.0
2022-12-28 09:50:00,184.03,184.11,183.47,183.49,18861.0,169.9836,170.0575,169.4664,169.4848,18861.0
2022-12-28 09:55:00,183.48,183.61,183.36,183.46,18154.0,169.4756,169.5957,169.3648,169.4571,18154.0
2022-12-28 10:00:00,183.52,183.6,183.22,183.22,24835.0,169.5125,169.5864,169.2354,169.2354,24835.0
2022-12-28 10:05:00,183.23,183.49,183.22,183.34,16727.0,169.2447,169.4848,169.2354,169.3463,16727.0
2022-12-28 10:10:00,183.33,183.51,183.19,183.49,24544.0,169.337,169.5033,169.2077,169.4848,24544.0
2022-12-28 10:15:00,183.48,183.6,183.39,183.54,22784.0,169.4756,169.5864,169.3925,169.531,22784.0
2022-12-28 10:20:00,183.53,183.57,183.36,183.38,17891.0,169.5218,169.5587,169.3648,169.3832,17891.0
2022-12-28 10:25:00,183.41,183.41,182.73,182.8,25930.0,169.4109,169.4109,168.7828,168.8475,25930.0
2022-12-28 10:30:00,182.83,183.02,182.81,182.86,27406.0,168.8752,169.0507,168.8567,168.9029,27406.0
2022-12-28 10:35:00,182.88,182.96,182.78,182.86,15581.0,168.9214,168.9953,168.829,168.9029,15581.0
2022-12-28 10:40:00,182.87,182.97,182.75,182.8,25075.0,168.9122,169.0045,168.8013,168.8475,25075.0
2022-12-28 10:45:00,182.8,182.93,182.75,182.8,15779.0,168.8475,168.9676,168.8013,168.8475,15779.0
2022-12-28 10:50:00,182.78,182.87,182.68,182.83,23808.0,168.829,168.9122,168.7367,168.8752,23808.0
2022-12-28 10:55:00,182.84,182.87,182.61,182.66,13784.0,168.8844,168.9122,168.672,168.7182,13784.0
2022-12-28 11:00:00,182.65,182.72,182.43,182.7,12439.0,168.7089,168.7736,168.5057,168.7551,12439.0
2022-12-28 11:05:00,182.69,182.73,182.51,182.63,8638.0,168.7459,168.7828,168.5796,168.6905,8638.0
2022-12-28 11:10:00,182.63,182.71,182.55,182.62,12316.0,168.6905,168.7644,168.6166,168.6812,12316.0
2022-12-28 11:15:00,182.61,182.79,182.57,182.79,12130.0,168.672,168.8383,168.635,168.8383,12130.0
2022-12-28 11:20:00,182.76,182.85,182.66,182.75,10434.0,168.8105,168.8937,168.7182,168.8013,10434.0
2022-12-28 11:25:00,182.75,182.78,182.56,182.61,11579.0,168.8013,168.829,168.6258,168.672,11579.0
2022-12-28 11:30:00,182.62,182.72,182.52,182.54,14121.0,168.6812,168.7736,168.5889,168.6073,14121.0
2022-12-28 11:35:00,182.55,182.58,182.41,182.47,10872.0,168.6166,168.6443,168.4873,168.5427,10872.0
2022-12-28 11:40:00,182.5,182.62,182.49,182.61,8151.0,168.5704,168.6812,168.5612,168.672,8151.0
2022-12-28 11:45:00,182.59,182.65,182.42,182.48,22402.0,168.6535,168.7089,168.4965,168.5519,22402.0
2022-12-28 11:50:00,182.47,182.66,182.43,182.56,11045.0,168.5427,168.7182,168.5057,168.6258,11045.0
2022-12-28 11:55:00,182.53,182.62,182.46,182.62,9360.0,168.5981,168.6812,168.5334,168.6812,9360.0
2022-12-28 12:00:00,182.62,182.66,182.4,182.41,14765.0,168.6812,168.7182,168.478,168.4873,14765.0
2022-12-28 12:05:00,182.41,182.52,182.38,182.47,11002.0,168.4873,168.5889,168.4596,168.5427,11002.0
2022-12-28 12:10:00,182.47,182.48,182.29,182.4,19452.0,168.5427,168.5519,168.3764,168.478,19452.0
2022-12-28 12:15:00,182.41,182.53,182.37,182.5,12135.0,168.4873,168.5981,168.4503,168.5704,12135.0
2022-12-28 12:20:00,182.49,182.54,182.28,182.3,13438.0,168.5612,168.6073,168.3672,168.3857,13438.0
2022-12-28 12:25:00,182.31,182.47,182.28,182.43,8615.0,168.3949,168.5427,168.3672,168.5057,8615.0
2022-12-28 12:30:00,182.47,182.71,182.46,182.71,18842.0,168.5427,168.7644,168.5334,168.7644,18842.0
2022-12-28 12:35:00,182.66,182.76,182.5,182.52,15186.0,168.7182,168.8105,168.5704,168.5889,15186.0
2022-12-28 12:40:00,182.55,182.59,182.46,182.51,18566.0,168.6166,168.6535,168.5334,168.5796,18566.0
2022-12-28 12:45:00,182.54,182.85,182.54,182.81,10362.0,168.6073,168.8937,168.6073,168.8567,10362.0
2022-12-28 12:50:00,182.83,182.88,182.77,182.78,8580.0,168.8752,168.9214,168.8198,168.829,8580.0
2022-12-28 12:55:00,182.8,182.98,182.78,182.91,16045.0,168.8475,169.0138,168.829,168.9491,16045.0
2022-12-28 13:00:00,182.91,183.2,182.87,183.19,13098.0,168.9491,169.217,168.9122,169.2077,13098.0
2022-12-28 13:05:00,183.18,183.28,183.07,183.27,12407.0,169.1985,169.2909,169.0969,169.2816,12407.0
2022-12-28 13:10:00,183.28,183.44,183.16,183.18,18068.0,169.2909,169.4386,169.18,169.1985,18068.0
2022-12-28 13:15:00,183.18,183.26,183.1,183.23,8293.0,169.1985,169.2724,169.1246,169.2447,8293.0
2022-12-28 13:20:00,183.22,183.25,183.0,183.03,9905.0,169.2354,169.2631,169.0322,169.0599,9905.0
2022-12-28 13:25:00,183.03,183.15,183.0,183.12,9456.0,169.0599,169.1708,169.0322,169.1431,9456.0
2022-12-28 13:30:00,183.14,183.16,182.94,182.94,10003.0,169.1615,169.18,168.9768,168.9768,10003.0
2022-12-28 13:35:00,182.96,182.99,182.78,182.78,10473.0,168.9953,169.023,168.829,168.829,10473.0
2022-12-28 13:40:00,182.78,182.88,182.76,182.85,5750.0,168.829,168.9214,168.8105,168.8937,5750.0
2022-12-28 13:45:00,182.87,182.93,182.76,182.76,11189.0,168.9122,168.9676,168.8105,168.8105,11189.0
2022-12-28 13:50:00,182.77,182.77,182.63,182.75,9284.0,168.8198,168.8198,168.6905,168.8013,9284.0
2022-12-28 13:55:00,182.74,182.74,182.59,182.62,6628.0,168.7921,168.7921,168.6535,168.6812,6628.0
2022-12-28 14:00:00,182.62,182.7,182.58,182.62,14328.0,168.6812,168.7551,168.6443,168.6812,14328.0
2022-12-28 14:05:00,182.59,182.66,182.38,182.38,14925.0,168.6535,168.7182,168.4596,168.4596,14925.0
2022-12-28 14:10:00,182.39,182.47,182.3,182.42,18065.0,168.4688,168.5427,168.3857,168.4965,18065.0
2022-12-28 14:15:00,182.4,182.49,182.32,182.46,13598.0,168.478,168.5612,168.4041,168.5334,13598.0
2022-12-28 14:20:00,182.44,182.48,182.36,182.4,6005.0,168.515,168.5519,168.4411,168.478,6005.0
2022-12-28 14:25:00,182.41,182.51,182.33,182.46,7215.0,168.4873,168.5796,168.4134,168.5334,7215.0
2022-12-28 14:30:00,182.46,182.63,182.45,182.47,9264.0,168.5334,168.6905,168.5242,168.5427,9264.0
2022-12-28 14:35:00,182.48,182.54,182.44,182.5,9530.0,168.5519,168.6073,168.515,168.5704,9530.0
2022-12-28 14:40:00,182.49,182.8,182.49,182.79,8943.0,168.5612,168.8475,168.5612,168.8383,8943.0
2022-12-28 14:45:00,182.8,182.88,182.79,182.81,7025.0,168.8475,168.9214,168.8383,168.8567,7025.0
2022-12-28 14:50:00,182.81,182.81,182.59,182.66,8585.0,168.8567,168.8567,168.6535,168.7182,8585.0
2022-12-28 14:55:00,182.6,182.69,182.57,182.6,9205.0,168.6628,168.7459,168.635,168.6628,9205.0
2022-12-28 15:00:00,182.6,182.63,182.35,182.38,13475.0,168.6628,168.6905,168.4318,168.4596,13475.0
2022-12-28 15:05:00,182.38,182.47,182.36,182.41,7902.0,168.4596,168.5427,168.4411,168.4873,7902.0
2022-12-28 15:10:00,182.41,182.43,182.08,182.09,11459.0,168.4873,168.5057,168.1824,168.1917,11459.0
2022-12-28 15:15:00,182.07,182.32,182.03,182.23,13156.0,168.1732,168.4041,168.1363,168.321,13156.0
2022-12-28 15:20:00,182.21,182.22,181.96,181.97,10472.0,168.3025,168.3118,168.0716,168.0808,10472.0
2022-12-28 15:25:00,181.98,182.08,181.95,181.96,11640.0,168.0901,168.1824,168.0624,168.0716,11640.0
2022-12-28 15:30:00,181.94,182.16,181.92,181.98,16159.0,168.0531,168.2563,168.0347,168.0901,16159.0
2022-12-28 15:35:00,181.98,182.06,181.76,181.91,24174.0,168.0901,168.164,167.8869,168.0254,24174.0
2022-12-28 15:40:00,181.92,182.01,181.75,181.76,22200.0,168.0347,168.1178,167.8776,167.8869,22200.0
2022-12-28 15:45:00,181.7,181.87,181.64,181.84,21327.0,167.8315,167.9885,167.776,167.9608,21327.0
2022-12-28 15:50:00,181.85,181.96,181.74,181.81,37850.0,167.97,168.0716,167.8684,167.9331,37850.0
2022-12-28 15:55:00,181.81,181.9,181.69,181.72,125797.0,167.9331,168.0162,167.8222,167.8499,125797.0
2022-12-29 09:30:00,181.92,182.48,181.92,182.42,42176.0,168.0347,168.5519,168.0347,168.4965,42176.0
2022-12-29 09:35:00,182.32,182.55,182.16,182.26,14164.0,168.4041,168.6166,168.2563,168.3487,14164.0
2022-12-29 09:40:00,182.27,182.52,182.27,182.48,10744.0,168.3579,168.5889,168.3579,168.5519,10744.0
2022-12-29 09:45:00,182.4,182.48,182.24,182.28,9146.0,168.478,168.5519,168.3302,168.3672,9146.0
2022-12-29 09:50:00,182.26,182.29,182.02,182.13,9306.0,168.3487,168.3764,168.127,168.2286,9306.0
2022-12-29 09:55:00,182.17,182.29,182.14,182.29,11250.0,168.2656,168.3764,168.2379,168.3764,11250.0
2022-12-29 10:00:00,182.3,182.43,182.26,182.38,14058.0,168.3857,168.5057,168.3487,168.4596,14058.0
2022-12-29 10:05:00,182.42,182.42,182.22,182.25,13835.0,168.4965,168.4965,168.3118,168.3395,13835.0
2022-12-29 10:10:00,182.28,182.34,182.13,182.15,10184.0,168.3672,168.4226,168.2286,168.2471,10184.0
2022-12-29 10:15:00,182.11,182.41,182.11,182.4,12404.0,168.2102,168.4873,168.2102,168.478,12404.0
2022-12-29 10:20:00,182.36,182.49,182.34,182.4,14531.0,168.4411,168.5612,168.4226,168.478,14531.0
2022-12-29 10:25:00,182.43,182.46,182.13,182.23,11796.0,168.5057,168.5334,168.2286,168.321,11796.0
2022-12-29 10:30:00,182.23,182.5,182.23,182.5,8446.0,168.321,168.5704,168.321,168.5704,8446.0
2022-12-29 10:35:00,182.5,182.5,182.34,182.35,8223.0,168.5704,168.5704,168.4226,168.4318,8223.0
2022-12-29 10:40:00,182.34,182.52,182.33,182.34,11916.0,168.4226,168.5889,168.4134,168.4226,11916.0
2022-12-29 10:45:00,182.34,182.41,182.2,182.22,10110.0,168.4226,168.4873,168.2933,168.3118,10110.0
2022-12-29 10:50:00,182.27,182.54,182.27,182.53,15345.0,168.3579,168.6073,168.3579,168.5981,15345.0
2022-12-29 10:55:00,182.55,182.6,182.5,182.54,8217.0,168.6166,168.6628,168.5704,168.6073,8217.0
2022-12-29 11:00:00,182.53,182.73,182.53,182.68,7812.0,168.5981,168.7828,168.5981,168.7367,7812.0
2022-12-29 11:05:00,182.67,182.67,182.31,182.37,7620.0,168.7274,168.7274,168.3949,168.4503,7620.0
2022-12-29 11:10:00,182.33,182.41,182.28,182.29,9125.0,168.4134,168.4873,168.3672,168.3764,9125.0
2022-12-29 11:15:00,182.26,182.3,182.12,182.13,13227.0,168.3487,168.3857,168.2194,168.2286,13227.0
2022-12-29 11:20:00,182.12,182.2,181.95,182.02,15717.0,168.2194,168.2933,168.0624,168.127,15717.0
2022-12-29 11:25:00,182.03,182.19,181.97,182.14,24879.0,168.1363,168.2841,168.0808,168.2379,24879.0
2022-12-29 11:30:00,182.13,182.34,182.13,182.27,22132.0,168.2286,168.4226,168.2286,168.3579,22132.0
2022-12-29 11:35:00,182.28,182.33,182.22,182.29,13480.0,168.3672,168.4134,168.3118,168.3764,13480.0
2022-12-29 11:40:00,182.28,182.53,182.28,182.49,23592.0,168.3672,168.5981,168.3672,168.5612,23592.0
2022-12-29 11:45:00,182.49,182.69,182.46,182.5,19160.0,168.5612,168.7459,168.5334,168.5704,19160.0
2022-12-29 11:50:00,182.51,182.67,182.51,182.65,8395.0,168.5796,168.7274,168.5796,168.7089,8395.0
2022-12-29 11:55:00,182.65,182.68,182.59,182.59,4530.0,168.7089,168.7367,168.6535,168.6535,4530.0
2022-12-29 12:00:00,182.59,182.71,182.59,182.66,9106.0,168.6535,168.7644,168.6535,168.7182,9106.0
2022-12-29 12:05:00,182.59,182.76,182.51,182.72,8704.0,168.6535,168.8105,168.5796,168.7736,8704.0
2022-12-29 12:10:00,182.75,182.86,182.71,182.72,4369.0,168.8013,168.9029,168.7644,168.7736,4369.0
2022-12-29 12:15:00,182.72,182.78,182.58,182.58,8618.0,168.7736,168.829,168.6443,168.6443,8618.0
2022-12-29 12:20:00,182.55,182.59,182.5,182.51,9325.0,168.6166,168.6535,168.5704,168.5796,9325.0
2022-12-29 12:25:00,182.47,182.6,182.44,182.52,8170.0,168.5427,168.6628,168.515,168.5889,8170.0
2022-12-29 12:30:00,182.54,182.58,182.51,182.53,5819.0,168.6073,168.6443,168.5796,168.5981,5819.0
2022-12-29 12:35:00,182.47,182.48,182.3,182.41,11893.0,168.5427,168.5519,168.3857,168.4873,11893.0
2022-12-29 12:40:00,182.41,182.53,182.38,182.44,8650.0,168.4873,168.5981,168.4596,168.515,8650.0
2022-12-29 12:45:00,182.44,182.51,182.43,182.48,6185.0,168.515,168.5796,168.5057,168.5519,6185.0
2022-12-29 12:50:00,182.48,182.64,182.48,182.64,4459.0,168.5519,168.6997,168.5519,168.6997,4459.0
2022-12-29 12:55:00,182.66,182.7,182.64,182.65,10241.0,168.7182,168.7551,168.6997,168.7089,10241.0
2022-12-29 13:00:00,182.61,182.66,182.53,182.53,5067.0,168.672,168.7182,168.5981,168.5981,5067.0
2022-12-29 13:05:00,182.51,182.57,182.28,182.32,11482.0,168.5796,168.635,168.3672,168.4041,11482.0
2022-12-29 13:10:00,182.34,182.56,182.33,182.53,8565.0,168.4226,168.6258,168.4134,168.5981,8565.0
2022-12-29 13:15:00,182.52,182.56,182.45,182.45,9880.0,168.5889,168.6258,168.5242,168.5242,9880.0
2022-12-29 13:20:00,182.46,182.51,182.37,182.5,7984.0,168.5334,168.5796,168.4503,168.5704,7984.0
2022-12-29 13:25:00,182.5,182.59,182.49,182.56,9763.0,168.5704,168.6535,168.5612,168.6258,9763.0
2022-12-29 13:30:00,182.58,182.66,182.54,182.65,8286.0,168.6443,168.7182,168.6073,168.7089,8286.0
2022-12-29 13:35:00,182.62,182.62,182.4,182.48,12037.0,168.6812,168.6812,168.478,168.5519,12037.0
2022-12-29 13:40:00,182.49,182.65,182.49,182.57,5346.0,168.5612,168.7089,168.5612,168.635,5346.0
2022-12-29 13:45:00,182.6,182.65,182.44,182.65,15362.0,168.6628,168.7089,168.515,168.7089,15362.0
2022-12-29 13:50:00,182.66,182.71,182.63,182.71,3924.0,168.7182,168.7644,168.6905,168.7644,3924.0
2022-12-29 13:55:00,182.7,182.72,182.64,182.72,5535.0,168.7551,168.7736,168.6997,168.7736,5535.0
2022-12-29 14:00:00,182.73,182.83,182.67,182.68,12210.0,168.7828,168.8752,168.7274,168.7367,12210.0
2022-12-29 14:05:00,182.66,182.71,182.55,182.57,7299.0,168.7182,168.7644,168.6166,168.635,7299.0
2022-12-29 14:10:00,182.59,182.59,182.37,182.44,7182.0,168.6535,168.6535,168.4503,168.515,7182.0
2022-12-29 14:15:00,182.44,182.47,182.41,182.45,4776.0,168.515,168.5427,168.4873,168.5242,4776.0
2022-12-29 14:20:00,182.44,182.5,182.42,182.5,7404.0,168.515,168.5704,168.4965,168.5704,7404.0
2022-12-29 14:25:00,182.49,182.49,182.31,182.31,4114.0,168.5612,168.5612,168.3949,168.3949,4114.0
2022-12-29 14:30:00,182.3,182.4,182.22,182.36,9226.0,168.3857,168.478,168.3118,168.4411,9226.0
2022-12-29 14:35:00,182.34,182.4,182.29,182.3,6814.0,168.4226,168.478,168.3764,168.3857,6814.0
2022-12-29 14:40:00,182.28,182.42,182.28,182.38,6750.0,168.3672,168.4965,168.3672,168.4596,6750.0
2022-12-29 14:45:00,182.4,182.48,182.38,182.4,5720.0,168.478,168.5519,168.4596,168.478,5720.0
2022-12-29 14:50:00,182.4,182.4,182.28,182.34,11485.0,168.478,168.478,168.3672,168.4226,11485.0
2022-12-29 14:55:00,182.35,182.42,182.31,182.36,3987.0,168.4318,168.4965,168.3949,168.4411,3987.0
2022-12-29 15:00:00,182.37,182.48,182.35,182.47,9393.0,168.4503,168.5519,168.4318,168.5427,9393.0
2022-12-29 15:05:00,182.46,182.48,182.32,182.39,11248.0,168.5334,168.5519,168.4041,168.4688,11248.0
2022-12-29 15:10:00,182.4,182.52,182.35,182.36,11478.0,168.478,168.5889,168.4318,168.4411,11478.0
2022-12-29 15:15:00,182.33,182.36,182.23,182.36,14483.0,168.4134,168.4411,168.321,168.4411,14483.0
2022-12-29 15:20:00,182.35,182.45,182.3,182.35,12123.0,168.4318,168.5242,168.3857,168.4318,12123.0
2022-12-29 15:25:00,182.35,182.38,182.24,182.29,14058.0,168.4318,168.4596,168.3302,168.3764,14058.0
2022-12-29 15:30:00,182.29,182.36,182.17,182.21,15444.0,168.3764,168.4411,168.2656,168.3025,15444.0
2022-12-29 15:35:00,182.21,182.24,182.12,182.15,19069.0,168.3025,168.3302,168.2194,168.2471,19069.0
2022-12-29 15:40:00,182.17,182.36,182.1,182.36,18731.0,168.2656,168.4411,168.2009,168.4411,18731.0
2022-12-29 15:45:00,182.35,182.41,182.25,182.27,23869.0,168.4318,168.4873,168.3395,168.3579,23869.0
2022-12-29 15:50:00,182.25,182.34,182.1,182.19,72629.0,168.3395,168.4226,168.2009,168.2841,72629.0
2022-12-29 15:55:00,182.17,182.17,181.89,181.92,156202.0,168.2656,168.2656,168.007,168.0347,156202.0
2022-12-30 09:30:00,181.49,181.96,181.03,181.34,52956.0,167.6375,168.0716,167.2126,167.4989,52956.0
2022-12-30 09:35:00,181.35,181.5,181.33,181.36,13359.0,167.5082,167.6467,167.4897,167.5174,13359.0
2022-12-30 09:40:00,181.41,181.41,181.1,181.36,11577.0,167.5636,167.5636,167.2772,167.5174,11577.0
2022-12-30 09:45:00,181.31,181.37,180.56,180.63,16241.0,167.4712,167.5266,166.7785,166.8431,16241.0
2022-12-30 09:50:00,180.59,180.91,180.55,180.8,6605.0,166.8062,167.1018,166.7692,167.0001,6605.0
2022-12-30 09:55:00,180.77,180.88,180.64,180.84,9738.0,166.9724,167.074,166.8524,167.0371,9738.0
2022-12-30 10:00:00,180.8,180.9,180.59,180.65,9569.0,167.0001,167.0925,166.8062,166.8616,9569.0
2022-12-30 10:05:00,180.6,180.62,180.44,180.5,12428.0,166.8154,166.8339,166.6676,166.723,12428.0
2022-12-30 10:10:00,180.6,180.77,180.6,180.76,7378.0,166.8154,166.9724,166.8154,166.9632,7378.0
2022-12-30 10:15:00,180.73,180.99,180.64,180.98,29161.0,166.9355,167.1756,166.8524,167.1664,29161.0
2022-12-30 10:20:00,180.96,181.07,180.81,181.0,7250.0,167.1479,167.2495,167.0094,167.1849,7250.0
2022-12-30 10:25:00,181.04,181.05,180.78,180.81,8376.0,167.2218,167.2311,166.9817,167.0094,8376.0
2022-12-30 10:30:00,180.84,180.9,180.61,180.9,10977.0,167.0371,167.0925,166.8246,167.0925,10977.0
2022-12-30 10:35:00,180.92,180.94,180.82,180.85,7346.0,167.111,167.1295,167.0186,167.0463,7346.0
2022-12-30 10:40:00,180.87,180.88,180.75,180.76,7007.0,167.0648,167.074,166.954,166.9632,7007.0
2022-12-30 10:45:00,180.76,180.95,180.7,180.92,18058.0,166.9632,167.1387,166.9078,167.111,18058.0
2022-12-30 10:50:00,180.9,180.9,180.68,180.68,6440.0,167.0925,167.0925,166.8893,166.8893,6440.0
2022-12-30 10:55:00,180.62,180.73,180.59,180.67,11435.0,166.8339,166.9355,166.8062,166.8801,11435.0
2022-12-30 11:00:00,180.63,180.7,180.57,180.59,8780.0,166.8431,166.9078,166.7877,166.8062,8780.0
2022-12-30 11:05:00,180.59,180.61,180.51,180.53,3613.0,166.8062,166.8246,166.7323,166.7508,3613.0
2022-12-30 11:10:00,180.52,180.56,180.35,180.39,14624.0,166.7415,166.7785,166.5845,166.6214,14624.0
2022-12-30 11:15:00,180.37,180.37,180.22,180.24,6493.0,166.603,166.603,166.4644,166.4829,6493.0
2022-12-30 11:20:00,180.21,180.25,180.11,180.15,9101.0,166.4552,166.4921,166.3628,166.3998,9101.0
2022-12-30 11:25:00,180.11,180.11,179.98,180.05,9422.0,166.3628,166.3628,166.2427,166.3074,9422.0
2022-12-30 11:30:00,180.05,180.27,179.97,180.26,16289.0,166.3074,166.5106,166.2335,166.5014,16289.0
2022-12-30 11:35:00,180.24,180.4,180.19,180.33,5693.0,166.4829,166.6307,166.4367,166.566,5693.0
2022-12-30 11:40:00,180.34,180.37,180.29,180.29,5542.0,166.5753,166.603,166.5291,166.5291,5542.0
2022-12-30 11:45:00,180.36,180.36,180.12,180.12,6735.0,166.5937,166.5937,166.372,166.372,6735.0
2022-12-30 11:50:00,180.13,180.33,180.13,180.33,6069.0,166.3813,166.566,166.3813,166.566,6069.0
2022-12-30 11:55:00,180.34,180.53,180.32,180.47,7978.0,166.5753,166.7508,166.5568,166.6953,7978.0
2022-12-30 12:00:00,180.5,180.55,180.44,180.47,7214.0,166.723,166.7692,166.6676,166.6953,7214.0
2022-12-30 12:05:00,180.48,180.56,180.48,180.51,4315.0,166.7046,166.7785,166.7046,166.7323,4315.0
2022-12-30 12:10:00,180.5,180.63,180.39,180.39,5184.0,166.723,166.8431,166.6214,166.6214,5184.0
2022-12-30 12:15:00,180.43,180.55,180.42,180.53,5421.0,166.6584,166.7692,166.6492,166.7508,5421.0
2022-12-30 12:20:00,180.54,180.62,180.51,180.59,19920.0,166.76,166.8339,166.7323,166.8062,19920.0
2022-12-30 12:25:00,180.61,180.62,180.51,180.54,8214.0,166.8246,166.8339,166.7323,166.76,8214.0
2022-12-30 12:30:00,180.55,180.61,180.49,180.55,17228.0,166.7692,166.8246,166.7138,166.7692,17228.0
2022-12-30 12:35:00,180.51,180.58,180.4,180.41,4062.0,166.7323,166.7969,166.6307,166.6399,4062.0
2022-12-30 12:40:00,180.39,180.43,180.28,180.31,4293.0,166.6214,166.6584,166.5198,166.5475,4293.0
2022-12-30 12:45:00,180.32,180.43,180.29,180.31,6343.0,166.5568,166.6584,166.5291,166.5475,6343.0
2022-12-30 12:50:00,180.3,180.37,180.2,180.23,7330.0,166.5383,166.603,166.4459,166.4737,7330.0
2022-12-30 12:55:00,180.22,180.35,180.14,180.35,11012.0,166.4644,166.5845,166.3905,166.5845,11012.0
2022-12-30 13:00:00,180.39,180.41,180.26,180.36,9946.0,166.6214,166.6399,166.5014,166.5937,9946.0
2022-12-30 13:05:00,180.36,180.36,180.25,180.31,4330.0,166.5937,166.5937,166.4921,166.5475,4330.0
2022-12-30 13:10:00,180.27,180.32,180.23,180.32,6794.0,166.5106,166.5568,166.4737,166.5568,6794.0
2022-12-30 13:15:00,180.28,180.28,179.94,179.94,7429.0,166.5198,166.5198,166.2058,166.2058,7429.0
2022-12-30 13:20:00,179.92,179.92,179.5,179.58,11857.0,166.1873,166.1873,165.7994,165.8733,11857.0
2022-12-30 13:25:00,179.59,179.74,179.37,179.74,17285.0,165.8825,166.0211,165.6793,166.0211,17285.0
2022-12-30 13:30:00,179.73,179.93,179.72,179.88,12713.0,166.0118,166.1966,166.0026,166.1504,12713.0
2022-12-30 13:35:00,179.87,179.94,179.76,179.78,9537.0,166.1411,166.2058,166.0395,166.058,9537.0
2022-12-30 13:40:00,179.81,179.86,179.74,179.86,15432.0,166.0857,166.1319,166.0211,166.1319,15432.0
2022-12-30 13:45:00,179.86,179.86,179.73,179.8,4764.0,166.1319,166.1319,166.0118,166.0765,4764.0
2022-12-30 13:50:00,179.8,179.81,179.62,179.79,14245.0,166.0765,166.0857,165.9102,166.0672,14245.0
2022-12-30 13:55:00,179.76,179.8,179.73,179.78,9829.0,166.0395,166.0765,166.0118,166.058,9829.0
2022-12-30 14:00:00,179.76,179.83,179.58,179.63,8941.0,166.0395,166.1042,165.8733,165.9194,8941.0
2022-12-30 14:05:00,179.59,179.68,179.56,179.59,10454.0,165.8825,165.9656,165.8548,165.8825,10454.0
2022-12-30 14:10:00,179.58,179.66,179.53,179.63,14979.0,165.8733,165.9472,165.8271,165.9194,14979.0
2022-12-30 14:15:00,179.61,179.61,179.47,179.53,7385.0,165.901,165.901,165.7717,165.8271,7385.0
2022-12-30 14:20:00,179.53,179.54,179.42,179.42,6851.0,165.8271,165.8363,165.7255,165.7255,6851.0
2022-12-30 14:25:00,179.42,179.51,179.29,179.47,7371.0,165.7255,165.8086,165.6054,165.7717,7371.0
2022-12-30 14:30:00,179.48,179.58,179.47,179.52,21259.0,165.7809,165.8733,165.7717,165.8178,21259.0
2022-12-30 14:35:00,179.53,179.54,179.38,179.45,6479.0,165.8271,165.8363,165.6885,165.7532,6479.0
2022-12-30 14:40:00,179.44,179.48,179.37,179.44,7444.0,165.744,165.7809,165.6793,165.744,7444.0
2022-12-30 14:45:00,179.47,179.49,179.31,179.32,6404.0,165.7717,165.7901,165.6239,165.6331,6404.0
2022-12-30 14:50:00,179.34,179.5,179.34,179.4,8816.0,165.6516,165.7994,165.6516,165.707,8816.0
2022-12-30 14:55:00,179.41,179.42,179.29,179.37,11819.0,165.7162,165.7255,165.6054,165.6793,11819.0
2022-12-30 15:00:00,179.37,179.75,179.37,179.69,14449.0,165.6793,166.0303,165.6793,165.9749,14449.0
2022-12-30 15:05:00,179.73,179.87,179.65,179.82,10683.0,166.0118,166.1411,165.9379,166.0949,10683.0
2022-12-30 15:10:00,179.81,180.01,179.78,179.93,15821.0,166.0857,166.2704,166.058,166.1966,15821.0
2022-12-30 15:15:00,179.95,180.14,179.93,179.97,19193.0,166.215,166.3905,166.1966,166.2335,19193.0
2022-12-30 15:20:00,179.98,180.09,179.96,179.99,14209.0,166.2427,166.3443,166.2243,166.252,14209.0
2022-12-30 15:25:00,179.99,180.01,179.88,179.9,14932.0,166.252,166.2704,166.1504,166.1688,14932.0
2022-12-30 15:30:00,179.92,180.25,179.87,180.24,23132.0,166.1873,166.4921,166.1411,166.4829,23132.0
2022-12-30 15:35:00,180.22,180.24,180.11,180.15,25577.0,166.4644,166.4829,166.3628,166.3998,25577.0
2022-12-30 15:40:00,180.16,180.27,180.13,180.21,27070.0,166.409,166.5106,166.3813,166.4552,27070.0
2022-12-30 15:45:00,180.21,180.61,180.21,180.6,49999.0,166.4552,166.8246,166.4552,166.8154,49999.0
2022-12-30 15:50:00,180.59,181.0,180.42,180.52,92909.0,166.8062,167.1849,166.6492,166.7415,92909.0
2022-12-30 15:55:00,180.52,180.69,180.38,180.64,232470.0,166.7415,166.8985,166.6122,166.8524,232470.0
2023-01-03 09:30:00,180.59,180.75,180.09,180.15,126796.0,166.8062,166.954,166.3443,166.3998,126796.0
2023-01-03 09:35:00,180.16,180.55,179.84,179.98,52856.0,166.409,166.7692,166.1134,166.2427,52856.0
2023-01-03 09:40:00,180.04,180.27,179.51,179.55,29562.0,166.2982,166.5106,165.8086,165.8456,29562.0
2023-01-03 09:45:00,179.55,179.55,178.3,178.54,90070.0,165.8456,165.8456,164.691,164.9126,90070.0
2023-01-03 09:50:00,178.54,178.66,178.17,178.35,58673.0,164.9126,165.0235,164.5709,164.7371,58673.0
2023-01-03 09:55:00,178.35,178.64,178.16,178.4,48806.0,164.7371,165.005,164.5616,164.7833,48806.0
2023-01-03 10:00:00,178.43,178.97,178.43,178.85,25135.0,164.811,165.3098,164.811,165.199,25135.0
2023-01-03 10:05:00,178.9,179.09,178.85,178.99,42019.0,165.2452,165.4207,165.199,165.3283,42019.0
2023-01-03 10:10:00,179.0,179.14,178.84,178.97,27554.0,165.3375,165.4668,165.1897,165.3098,27554.0
2023-01-03 10:15:00,178.95,179.0,178.7,178.78,29440.0,165.2914,165.3375,165.0604,165.1343,29440.0
2023-01-03 10:20:00,178.78,179.02,178.69,178.99,20116.0,165.1343,165.356,165.0512,165.3283,20116.0
2023-01-03 10:25:00,179.0,179.09,178.62,178.77,42692.0,165.3375,165.4207,164.9865,165.1251,42692.0
2023-01-03 10:30:00,178.77,178.8,178.54,178.77,44889.0,165.1251,165.1528,164.9126,165.1251,44889.0
2023-01-03 10:35:00,178.76,178.83,178.55,178.59,27958.0,165.1159,165.1805,164.9219,164.9588,27958.0
2023-01-03 10:40:00,178.6,178.71,178.52,178.69,12700.0,164.9681,165.0697,164.8942,165.0512,12700.0
2023-01-03 10:45:00,178.71,178.76,178.26,178.28,33623.0,165.0697,165.1159,164.654,164.6725,33623.0
2023-01-03 10:50:00,178.28,178.33,177.86,177.86,33936.0,164.6725,164.7187,164.2845,164.2845,33936.0
2023-01-03 10:55:00,177.87,178.09,177.86,177.94,33066.0,164.2938,164.497,164.2845,164.3584,33066.0
2023-01-03 11:00:00,177.94,178.13,177.69,177.71,46472.0,164.3584,164.5339,164.1275,164.146,46472.0
2023-01-03 11:05:00,177.7,177.79,177.42,177.42,40037.0,164.1368,164.2199,163.8781,163.8781,40037.0
2023-01-03 11:10:00,177.42,177.44,176.57,176.61,42851.0,163.8781,163.8966,163.093,163.13,42851.0
2023-01-03 11:15:00,176.61,176.85,176.59,176.85,28268.0,163.13,163.3516,163.1115,163.3516,28268.0
2023-01-03 11:20:00,176.88,176.97,176.75,176.88,34512.0,163.3793,163.4625,163.2593,163.3793,34512.0
2023-01-03 11:25:00,176.88,176.97,176.72,176.97,23595.0,163.3793,163.4625,163.2316,163.4625,23595.0
2023-01-03 11:30:00,176.95,177.19,176.78,177.08,31415.0,163.444,163.6657,163.287,163.5641,31415.0
2023-01-03 11:35:00,177.08,177.39,177.02,177.35,26875.0,163.5641,163.8504,163.5087,163.8135,26875.0
2023-01-03 11:40:00,177.35,177.43,177.18,177.41,19513.0,163.8135,163.8874,163.6564,163.8689,19513.0
2023-01-03 11:45:00,177.38,177.54,177.25,177.42,14129.0,163.8412,163.989,163.7211,163.8781,14129.0
2023-01-03 11:50:00,177.41,177.59,177.37,177.46,13609.0,163.8689,164.0352,163.8319,163.9151,13609.0
2023-01-03 11:55:00,177.45,177.58,177.32,177.56,24571.0,163.9058,164.0259,163.7858,164.0074,24571.0
2023-01-03 12:00:00,177.6,177.62,177.4,177.48,14789.0,164.0444,164.0629,163.8597,163.9336,14789.0
2023-01-03 12:05:00,177.47,177.67,177.4,177.66,19560.0,163.9243,164.109,163.8597,164.0998,19560.0
2023-01-03 12:10:00,177.66,178.0,177.65,178.0,28230.0,164.0998,164.4139,164.0906,164.4139,28230.0
2023-01-03 12:15:00,178.03,178.07,177.86,178.0,20523.0,164.4416,164.4785,164.2845,164.4139,20523.0
2023-01-03 12:20:00,177.99,178.07,177.7,177.83,22042.0,164.4046,164.4785,164.1368,164.2568,22042.0
2023-01-03 12:25:00,177.86,177.93,177.85,177.89,9279.0,164.2845,164.3492,164.2753,164.3123,9279.0
2023-01-03 12:30:00,177.96,178.33,177.88,178.28,16599.0,164.3769,164.7187,164.303,164.6725,16599.0
2023-01-03 12:35:00,178.27,178.38,178.13,178.16,20751.0,164.6633,164.7649,164.5339,164.5616,20751.0
2023-01-03 12:40:00,178.16,178.17,177.94,178.02,14372.0,164.5616,164.5709,164.3584,164.4323,14372.0
2023-01-03 12:45:00,178.02,178.02,177.64,177.68,20323.0,164.4323,164.4323,164.0813,164.1183,20323.0
2023-01-03 12:50:00,177.69,177.7,177.49,177.49,9635.0,164.1275,164.1368,163.9428,163.9428,9635.0
2023-01-03 12:55:00,177.49,177.69,177.37,177.53,11321.0,163.9428,164.1275,163.8319,163.9797,11321.0
2023-01-03 13:00:00,177.58,177.72,177.53,177.71,8373.0,164.0259,164.1552,163.9797,164.146,8373.0
2023-01-03 13:05:00,177.74,177.81,177.69,177.77,6844.0,164.1737,164.2384,164.1275,164.2014,6844.0
2023-01-03 13:10:00,177.8,177.87,177.67,177.71,12397.0,164.2291,164.2938,164.109,164.146,12397.0
2023-01-03 13:15:00,177.73,177.84,177.65,177.82,22180.0,164.1645,164.2661,164.0906,164.2476,22180.0
2023-01-03 13:20:00,177.86,178.02,177.83,178.0,14223.0,164.2845,164.4323,164.2568,164.4139,14223.0
2023-01-03 13:25:00,178.01,178.37,178.01,178.32,16688.0,164.4231,164.7556,164.4231,164.7094,16688.0
2023-01-03 13:30:00,178.27,178.34,178.2,178.25,8542.0,164.6633,164.7279,164.5986,164.6448,8542.0
2023-01-03 13:35:00,178.25,178.43,178.22,178.31,18604.0,164.6448,164.811,164.6171,164.7002,18604.0
2023-01-03 13:40:00,178.32,178.55,178.32,178.41,7020.0,164.7094,164.9219,164.7094,164.7926,7020.0
2023-01-03 13:45:00,178.42,178.43,178.29,178.43,10661.0,164.8018,164.811,164.6817,164.811,10661.0
2023-01-03 13:50:00,178.42,178.67,178.41,178.55,12353.0,164.8018,165.0327,164.7926,164.9219,12353.0
2023-01-03 13:55:00,178.53,178.6,178.46,178.47,26112.0,164.9034,164.9681,164.8388,164.848,26112.0
2023-01-03 14:00:00,178.47,178.51,178.1,178.29,24584.0,164.848,164.8849,164.5062,164.6817,24584.0
2023-01-03 14:05:00,178.3,178.48,178.2,178.47,17430.0,164.691,164.8572,164.5986,164.848,17430.0
2023-01-03 14:10:00,178.47,178.5,178.18,178.21,21390.0,164.848,164.8757,164.5801,164.6078,21390.0
2023-01-03 14:15:00,178.21,178.36,178.16,178.18,19192.0,164.6078,164.7464,164.5616,164.5801,19192.0
2023-01-03 14:20:00,178.18,178.21,177.93,178.0,13063.0,164.5801,164.6078,164.3492,164.4139,13063.0
2023-01-03 14:25:00,178.01,178.08,177.96,177.99,12176.0,164.4231,164.4878,164.3769,164.4046,12176.0
2023-01-03 14:30:00,178.0,178.03,177.76,177.8,18056.0,164.4139,164.4416,164.1922,164.2291,18056.0
2023-01-03 14:35:00,177.8,177.92,177.76,177.86,11292.0,164.2291,164.34,164.1922,164.2845,11292.0
2023-01-03 14:40:00,177.89,178.24,177.87,178.22,24133.0,164.3123,164.6355,164.2938,164.6171,24133.0
2023-01-03 14:45:00,178.24,178.67,178.23,178.67,24665.0,164.6355,165.0327,164.6263,165.0327,24665.0
2023-01-03 14:50:00,178.69,178.69,178.47,178.5,21150.0,165.0512,165.0512,164.848,164.8757,21150.0
2023-01-03 14:55:00,178.52,178.74,178.51,178.6,20385.0,164.8942,165.0974,164.8849,164.9681,20385.0
2023-01-03 15:00:00,178.63,178.91,178.62,178.76,18743.0,164.9958,165.2544,164.9865,165.1159,18743.0
2023-01-03 15:05:00,178.73,178.82,178.64,178.69,14571.0,165.0881,165.1713,165.005,165.0512,14571.0
2023-01-03 15:10:00,178.71,178.92,178.7,178.87,15385.0,165.0697,165.2636,165.0604,165.2175,15385.0
2023-01-03 15:15:00,178.89,179.1,178.88,178.95,16787.0,165.2359,165.4299,165.2267,165.2914,16787.0
2023-01-03 15:20:00,178.95,178.96,178.57,178.68,18548.0,165.2914,165.3006,164.9404,165.042,18548.0
2023-01-03 15:25:00,178.65,178.85,178.64,178.8,24816.0,165.0142,165.199,165.005,165.1528,24816.0
2023-01-03 15:30:00,178.81,179.15,178.74,179.01,37402.0,165.162,165.4761,165.0974,165.3468,37402.0
2023-01-03 15:35:00,179.03,179.16,178.93,179.05,19331.0,165.3652,165.4853,165.2729,165.3837,19331.0
2023-01-03 15:40:00,179.04,179.2,179.01,179.12,34308.0,165.3745,165.5223,165.3468,165.4484,34308.0
2023-01-03 15:45:00,179.12,179.27,179.06,179.27,34609.0,165.4484,165.5869,165.393,165.5869,34609.0
2023-01-03 15:50:00,179.23,179.52,179.13,179.42,70234.0,165.55,165.8178,165.4576,165.7255,70234.0
2023-01-03 15:55:00,179.43,179.48,179.26,179.36,178987.0,165.7347,165.7809,165.5777,165.6701,178987.0
2023-01-04 09:30:00,179.36,179.96,178.99,179.43,215625.0,165.6701,166.2243,165.3283,165.7347,215625.0
2023-01-04 09:35:00,179.4,179.81,179.32,179.5,36615.0,165.707,166.0857,165.6331,165.7994,36615.0
2023-01-04 09:40:00,179.47,179.98,179.45,179.8,46794.0,165.7717,166.2427,165.7532,166.0765,46794.0
2023-01-04 09:45:00,179.78,179.97,179.58,179.75,23385.0,166.058,166.2335,165.8733,166.0303,23385.0
2023-01-04 09:50:00,179.77,179.8,179.3,179.67,25330.0,166.0488,166.0765,165.6146,165.9564,25330.0
2023-01-04 09:55:00,179.7,179.81,179.56,179.77,17936.0,165.9841,166.0857,165.8548,166.0488,17936.0
2023-01-04 10:00:00,179.76,180.05,178.96,179.02,44487.0,166.0395,166.3074,165.3006,165.356,44487.0
2023-01-04 10:05:00,179.03,179.25,178.85,179.0,16823.0,165.3652,165.5685,165.199,165.3375,16823.0
2023-01-04 10:10:00,178.91,178.93,178.48,178.61,29976.0,165.2544,165.2729,164.8572,164.9773,29976.0
2023-01-04 10:15:00,178.61,178.84,178.53,178.81,20620.0,164.9773,165.1897,164.9034,165.162,20620.0
2023-01-04 10:20:00,178.81,178.88,178.52,178.64,27261.0,165.162,165.2267,164.8942,165.005,27261.0
2023-01-04 10:25:00,178.58,178.74,178.37,178.74,12452.0,164.9496,165.0974,164.7556,165.0974,12452.0
2023-01-04 10:30:00,178.71,178.73,178.52,178.6,19643.0,165.0697,165.0881,164.8942,164.9681,19643.0
2023-01-04 10:35:00,178.6,178.69,178.3,178.32,21201.0,164.9681,165.0512,164.691,164.7094,21201.0
2023-01-04 10:40:00,178.33,178.68,178.28,178.64,22415.0,164.7187,165.042,164.6725,165.005,22415.0
2023-01-04 10:45:00,178.62,178.84,178.6,178.69,17662.0,164.9865,165.1897,164.9681,165.0512,17662.0
2023-01-04 10:50:00,178.71,178.9,178.67,178.81,14808.0,165.0697,165.2452,165.0327,165.162,14808.0
2023-01-04 10:55:00,178.82,178.9,178.64,178.87,21334.0,165.1713,165.2452,165.005,165.2175,21334.0
2023-01-04 11:00:00,178.9,178.9,178.71,178.82,15144.0,165.2452,165.2452,165.0697,165.1713,15144.0
2023-01-04 11:05:00,178.8,178.86,178.66,178.82,11913.0,165.1528,165.2082,165.0235,165.1713,11913.0
2023-01-04 11:10:00,178.79,178.9,178.73,178.86,13377.0,165.1436,165.2452,165.0881,165.2082,13377.0
2023-01-04 11:15:00,178.86,178.9,178.69,178.69,14860.0,165.2082,165.2452,165.0512,165.0512,14860.0
2023-01-04 11:20:00,178.68,178.95,178.62,178.95,20798.0,165.042,165.2914,164.9865,165.2914,20798.0
2023-01-04 11:25:00,179.0,179.18,178.91,178.97,40497.0,165.3375,165.5038,165.2544,165.3098,40497.0
2023-01-04 11:30:00,179.0,179.39,178.95,179.38,33081.0,165.3375,165.6978,165.2914,165.6885,33081.0
2023-01-04 11:35:00,179.44,179.65,179.4,179.57,10211.0,165.744,165.9379,165.707,165.864,10211.0
2023-01-04 11:40:00,179.58,179.81,179.57,179.75,30074.0,165.8733,166.0857,165.864,166.0303,30074.0
2023-01-04 11:45:00,179.75,180.0,179.71,179.92,24714.0,166.0303,166.2612,165.9933,166.1873,24714.0
2023-01-04 11:50:00,179.93,180.01,179.81,179.91,39296.0,166.1966,166.2704,166.0857,166.1781,39296.0
2023-01-04 11:55:00,179.94,180.17,179.94,180.06,13525.0,166.2058,166.4182,166.2058,166.3166,13525.0
2023-01-04 12:00:00,180.08,180.3,180.05,180.28,9985.0,166.3351,166.5383,166.3074,166.5198,9985.0
2023-01-04 12:05:00,180.27,180.47,180.17,180.46,20816.0,166.5106,166.6953,166.4182,166.6861,20816.0
2023-01-04 12:10:00,180.45,180.54,180.34,180.42,12853.0,166.6769,166.76,166.5753,166.6492,12853.0
2023-01-04 12:15:00,180.42,180.44,180.3,180.35,11774.0,166.6492,166.6676,166.5383,166.5845,11774.0
2023-01-04 12:20:00,180.34,180.47,180.3,180.4,8694.0,166.5753,166.6953,166.5383,166.6307,8694.0
2023-01-04 12:25:00,180.41,180.5,180.34,180.38,9231.0,166.6399,166.723,166.5753,166.6122,9231.0
2023-01-04 12:30:00,180.4,180.45,180.31,180.43,20427.0,166.6307,166.6769,166.5475,166.6584,20427.0
2023-01-04 12:35:00,180.39,180.39,180.14,180.16,10640.0,166.6214,166.6214,166.3905,166.409,10640.0
2023-01-04 12:40:00,180.18,180.24,180.02,180.1,10816.0,166.4275,166.4829,166.2797,166.3536,10816.0
2023-01-04 12:45:00,180.09,180.09,179.69,179.72,21189.0,166.3443,166.3443,165.9749,166.0026,21189.0
2023-01-04 12:50:00,179.74,179.85,179.67,179.78,12715.0,166.0211,166.1227,165.9564,166.058,12715.0
2023-01-04 12:55:00,179.75,179.75,179.45,179.46,25970.0,166.0303,166.0303,165.7532,165.7624,25970.0
2023-01-04 13:00:00,179.43,179.45,179.09,179.31,14541.0,165.7347,165.7532,165.4207,165.6239,14541.0
2023-01-04 13:05:00,179.31,179.4,179.26,179.4,18190.0,165.6239,165.707,165.5777,165.707,18190.0
2023-01-04 13:10:00,179.42,179.54,179.39,179.4,12518.0,165.7255,165.8363,165.6978,165.707,12518.0
2023-01-04 13:15:00,179.39,179.65,179.36,179.62,13909.0,165.6978,165.9379,165.6701,165.9102,13909.0
2023-01-04 13:20:00,179.63,179.68,179.58,179.63,10341.0,165.9194,165.9656,165.8733,165.9194,10341.0
2023-01-04 13:25:00,179.64,179.64,179.44,179.45,7074.0,165.9287,165.9287,165.744,165.7532,7074.0
2023-01-04 13:30:00,179.46,179.48,179.23,179.29,10615.0,165.7624,165.7809,165.55,165.6054,10615.0
2023-01-04 13:35:00,179.3,179.49,179.28,179.44,10714.0,165.6146,165.7901,165.5962,165.744,10714.0
2023-01-04 13:40:00,179.44,179.48,179.23,179.25,9355.0,165.744,165.7809,165.55,165.5685,9355.0
2023-01-04 13:45:00,179.23,179.24,178.98,179.06,12414.0,165.55,165.5592,165.3191,165.393,12414.0
2023-01-04 13:50:00,179.0,179.18,179.0,179.17,6478.0,165.3375,165.5038,165.3375,165.4946,6478.0
2023-01-04 13:55:00,179.16,179.16,178.94,179.11,17093.0,165.4853,165.4853,165.2821,165.4391,17093.0
2023-01-04 14:00:00,179.09,179.49,178.48,178.92,91667.0,165.4207,165.7901,164.8572,165.2636,91667.0
2023-01-04 14:05:00,179.07,179.2,178.47,178.5,41303.0,165.4022,165.5223,164.848,164.8757,41303.0
2023-01-04 14:10:00,178.53,178.65,178.28,178.59,19398.0,164.9034,165.0142,164.6725,164.9588,19398.0
2023-01-04 14:15:00,178.62,178.92,178.58,178.83,20309.0,164.9865,165.2636,164.9496,165.1805,20309.0
2023-01-04 14:20:00,178.81,178.81,178.25,178.34,23016.0,165.162,165.162,164.6448,164.7279,23016.0
2023-01-04 14:25:00,178.36,178.36,177.68,177.8,33821.0,164.7464,164.7464,164.1183,164.2291,33821.0
2023-01-04 14:30:00,177.79,178.01,177.7,177.91,23765.0,164.2199,164.4231,164.1368,164.3307,23765.0
2023-01-04 14:35:00,177.87,177.95,177.71,177.84,18525.0,164.2938,164.3677,164.146,164.2661,18525.0
2023-01-04 14:40:00,177.81,178.0,177.71,177.81,19619.0,164.2384,164.4139,164.146,164.2384,19619.0
2023-01-04 14:45:00,177.8,178.0,177.71,177.71,11453.0,164.2291,164.4139,164.146,164.146,11453.0
2023-01-04 14:50:00,177.72,177.84,177.55,177.79,15572.0,164.1552,164.2661,163.9982,164.2199,15572.0
2023-01-04 14:55:00,177.79,178.13,177.79,178.08,19890.0,164.2199,164.5339,164.2199,164.4878,19890.0
2023-01-04 15:00:00,178.09,178.46,178.04,178.45,20649.0,164.497,164.8388,164.4508,164.8295,20649.0
2023-01-04 15:05:00,178.44,178.48,178.18,178.36,16628.0,164.8203,164.8572,164.5801,164.7464,16628.0
2023-01-04 15:10:00,178.36,178.44,178.2,178.38,15117.0,164.7464,164.8203,164.5986,164.7649,15117.0
2023-01-04 15:15:00,178.36,178.45,178.26,178.32,14719.0,164.7464,164.8295,164.654,164.7094,14719.0
2023-01-04 15:20:00,178.31,178.48,178.16,178.29,22454.0,164.7002,164.8572,164.5616,164.6817,22454.0
2023-01-04 15:25:00,178.27,178.49,178.27,178.3,17802.0,164.6633,164.8665,164.6633,164.691,17802.0
2023-01-04 15:30:00,178.28,178.28,178.09,178.22,28707.0,164.6725,164.6725,164.497,164.6171,28707.0
2023-01-04 15:35:00,178.22,178.22,177.78,178.02,24961.0,164.6171,164.6171,164.2107,164.4323,24961.0
2023-01-04 15:40:00,178.0,178.0,177.76,177.81,38306.0,164.4139,164.4139,164.1922,164.2384,38306.0
2023-01-04 15:45:00,177.8,178.21,177.75,178.2,27056.0,164.2291,164.6078,164.1829,164.5986,27056.0
2023-01-04 15:50:00,178.22,178.54,178.21,178.51,68142.0,164.6171,164.9126,164.6078,164.8849,68142.0
2023-01-04 15:55:00,178.51,179.09,178.5,178.99,221518.0,164.8849,165.4207,164.8757,165.3283,221518.0
2023-01-05 09:30:00,177.96,178.77,177.65,178.0,110473.0,164.3769,165.1251,164.0906,164.4139,110473.0
2023-01-05 09:35:00,177.95,178.26,177.91,177.91,32699.0,164.3677,164.654,164.3307,164.3307,32699.0
2023-01-05 09:40:00,177.91,178.42,177.78,178.22,42098.0,164.3307,164.8018,164.2107,164.6171,42098.0
2023-01-05 09:45:00,178.17,178.31,177.93,178.0,37268.0,164.5709,164.7002,164.3492,164.4139,37268.0
2023-01-05 09:50:00,177.97,178.21,177.86,178.21,32044.0,164.3862,164.6078,164.2845,164.6078,32044.0
2023-01-05 09:55:00,178.2,178.33,177.94,178.04,32669.0,164.5986,164.7187,164.3584,164.4508,32669.0
2023-01-05 10:00:00,178.0,178.07,177.83,177.96,26004.0,164.4139,164.4785,164.2568,164.3769,26004.0
2023-01-05 10:05:00,178.02,178.56,177.93,178.11,64334.0,164.4323,164.9311,164.3492,164.5155,64334.0
2023-01-05 10:10:00,178.18,178.36,178.06,178.18,19029.0,164.5801,164.7464,164.4693,164.5801,19029.0
2023-01-05 10:15:00,178.21,178.22,177.79,177.8,17431.0,164.6078,164.6171,164.2199,164.2291,17431.0
2023-01-05 10:20:00,177.82,177.82,177.3,177.45,31013.0,164.2476,164.2476,163.7673,163.9058,31013.0
2023-01-05 10:25:00,177.46,177.85,177.33,177.68,18521.0,163.9151,164.2753,163.795,164.1183,18521.0
2023-01-05 10:30:00,177.69,177.73,177.45,177.59,27945.0,164.1275,164.1645,163.9058,164.0352,27945.0
2023-01-05 10:35:00,177.58,177.64,177.38,177.58,18817.0,164.0259,164.0813,163.8412,164.0259,18817.0
2023-01-05 10:40:00,177.58,177.67,177.38,177.56,14019.0,164.0259,164.109,163.8412,164.0074,14019.0
2023-01-05 10:45:00,177.58,177.72,177.45,177.61,50705.0,164.0259,164.1552,163.9058,164.0536,50705.0
2023-01-05 10:50:00,177.63,177.63,177.13,177.23,29116.0,164.0721,164.0721,163.6103,163.7026,29116.0
2023-01-05 10:55:00,177.32,177.32,177.18,177.31,12648.0,163.7858,163.7858,163.6564,163.7765,12648.0
2023-01-05 11:00:00,177.31,177.5,177.22,177.5,16965.0,163.7765,163.952,163.6934,163.952,16965.0
2023-01-05 11:05:00,177.54,177.57,177.32,177.36,13857.0,163.989,164.0167,163.7858,163.8227,13857.0
2023-01-05 11:10:00,177.36,177.42,177.15,177.25,18713.0,163.8227,163.8781,163.6287,163.7211,18713.0
2023-01-05 11:15:00,177.27,177.41,177.2,177.2,10175.0,163.7396,163.8689,163.6749,163.6749,10175.0
2023-01-05 11:20:00,177.17,177.21,176.95,176.99,35271.0,163.6472,163.6842,163.444,163.481,35271.0
2023-01-05 11:25:00,176.97,177.15,176.91,177.15,14313.0,163.4625,163.6287,163.4071,163.6287,14313.0
2023-01-05 11:30:00,177.15,177.23,177.03,177.06,13646.0,163.6287,163.7026,163.5179,163.5456,13646.0
2023-01-05 11:35:00,177.07,177.21,176.96,176.96,13705.0,163.5548,163.6842,163.4532,163.4532,13705.0
2023-01-05 11:40:00,176.96,177.13,176.92,177.06,23044.0,163.4532,163.6103,163.4163,163.5456,23044.0
2023-01-05 11:45:00,177.04,177.12,176.89,176.92,13048.0,163.5271,163.601,163.3886,163.4163,13048.0
2023-01-05 11:50:00,176.92,177.02,176.89,176.89,20235.0,163.4163,163.5087,163.3886,163.3886,20235.0
2023-01-05 11:55:00,176.9,177.07,176.9,177.02,12124.0,163.3978,163.5548,163.3978,163.5087,12124.0
2023-01-05 12:00:00,177.0,177.32,177.0,177.32,11602.0,163.4902,163.7858,163.4902,163.7858,11602.0
2023-01-05 12:05:00,177.31,177.39,177.2,177.38,16691.0,163.7765,163.8504,163.6749,163.8412,16691.0
2023-01-05 12:10:00,177.37,177.38,177.26,177.28,52434.0,163.8319,163.8412,163.7303,163.7488,52434.0
2023-01-05 12:15:00,177.28,177.39,177.17,177.31,7189.0,163.7488,163.8504,163.6472,163.7765,7189.0
2023-01-05 12:20:00,177.3,177.58,177.25,177.5,20353.0,163.7673,164.0259,163.7211,163.952,20353.0
2023-01-05 12:25:00,177.51,177.52,177.34,177.36,6326.0,163.9613,163.9705,163.8042,163.8227,6326.0
2023-01-05 12:30:00,177.34,177.69,177.33,177.63,13583.0,163.8042,164.1275,163.795,164.0721,13583.0
2023-01-05 12:35:00,177.61,177.69,177.55,177.57,7851.0,164.0536,164.1275,163.9982,164.0167,7851.0
2023-01-05 12:40:00,177.61,177.66,177.56,177.64,5738.0,164.0536,164.0998,164.0074,164.0813,5738.0
2023-01-05 12:45:00,177.65,177.73,177.64,177.69,6414.0,164.0906,164.1645,164.0813,164.1275,6414.0
2023-01-05 12:50:00,177.69,177.71,177.54,177.55,7775.0,164.1275,164.146,163.989,163.9982,7775.0
2023-01-05 12:55:00,177.53,177.55,177.46,177.48,7135.0,163.9797,163.9982,163.9151,163.9336,7135.0
2023-01-05 13:00:00,177.5,177.56,177.44,177.49,9136.0,163.952,164.0074,163.8966,163.9428,9136.0
2023-01-05 13:05:00,177.49,177.6,177.49,177.52,11661.0,163.9428,164.0444,163.9428,163.9705,11661.0
2023-01-05 13:10:00,177.52,177.52,177.33,177.34,4703.0,163.9705,163.9705,163.795,163.8042,4703.0
2023-01-05 13:15:00,177.33,177.34,177.18,177.25,8144.0,163.795,163.8042,163.6564,163.7211,8144.0
2023-01-05 13:20:00,177.27,177.89,177.27,177.87,23500.0,163.7396,164.3123,163.7396,164.2938,23500.0
2023-01-05 13:25:00,177.88,177.97,177.63,177.64,26898.0,164.303,164.3862,164.0721,164.0813,26898.0
2023-01-05 13:30:00,177.65,177.93,177.65,177.82,10601.0,164.0906,164.3492,164.0906,164.2476,10601.0
2023-01-05 13:35:00,177.82,177.88,177.62,177.67,11922.0,164.2476,164.303,164.0629,164.109,11922.0
2023-01-05 13:40:00,177.72,177.82,177.64,177.65,11737.0,164.1552,164.2476,164.0813,164.0906,11737.0
2023-01-05 13:45:00,177.67,177.68,177.52,177.57,12258.0,164.109,164.1183,163.9705,164.0167,12258.0
2023-01-05 13:50:00,177.58,177.73,177.57,177.63,18114.0,164.0259,164.1645,164.0167,164.0721,18114.0
2023-01-05 13:55:00,177.61,177.77,177.58,177.71,14137.0,164.0536,164.2014,164.0259,164.146,14137.0
2023-01-05 14:00:00,177.69,177.9,177.64,177.83,11842.0,164.1275,164.3215,164.0813,164.2568,11842.0
2023-01-05 14:05:00,177.81,178.0,177.81,177.97,7715.0,164.2384,164.4139,164.2384,164.3862,7715.0
2023-01-05 14:10:00,177.96,177.97,177.69,177.73,10781.0,164.3769,164.3862,164.1275,164.1645,10781.0
2023-01-05 14:15:00,177.72,177.92,177.72,177.9,12599.0,164.1552,164.34,164.1552,164.3215,12599.0
2023-01-05 14:20:00,177.9,177.9,177.64,177.7,6837.0,164.3215,164.3215,164.0813,164.1368,6837.0
2023-01-05 14:25:00,177.69,177.73,177.43,177.5,7475.0,164.1275,164.1645,163.8874,163.952,7475.0
2023-01-05 14:30:00,177.49,177.66,177.49,177.59,11017.0,163.9428,164.0998,163.9428,164.0352,11017.0
2023-01-05 14:35:00,177.56,177.89,177.52,177.83,9644.0,164.0074,164.3123,163.9705,164.2568,9644.0
2023-01-05 14:40:00,177.84,177.92,177.7,177.7,8632.0,164.2661,164.34,164.1368,164.1368,8632.0
2023-01-05 14:45:00,177.71,177.94,177.71,177.81,11610.0,164.146,164.3584,164.146,164.2384,11610.0
2023-01-05 14:50:00,177.77,177.81,177.69,177.75,12493.0,164.2014,164.2384,164.1275,164.1829,12493.0
2023-01-05 14:55:00,177.77,177.81,177.57,177.58,9266.0,164.2014,164.2384,164.0167,164.0259,9266.0
2023-01-05 15:00:00,177.57,177.57,177.38,177.43,9258.0,164.0167,164.0167,163.8412,163.8874,9258.0
2023-01-05 15:05:00,177.42,177.54,177.4,177.51,8953.0,163.8781,163.989,163.8597,163.9613,8953.0
2023-01-05 15:10:00,177.45,177.46,177.26,177.31,12039.0,163.9058,163.9151,163.7303,163.7765,12039.0
2023-01-05 15:15:00,177.31,177.45,177.27,177.38,13482.0,163.7765,163.9058,163.7396,163.8412,13482.0
2023-01-05 15:20:00,177.37,177.42,177.25,177.25,10729.0,163.8319,163.8781,163.7211,163.7211,10729.0
2023-01-05 15:25:00,177.24,177.38,177.2,177.31,12572.0,163.7119,163.8412,163.6749,163.7765,12572.0
2023-01-05 15:30:00,177.3,177.35,177.15,177.31,17091.0,163.7673,163.8135,163.6287,163.7765,17091.0
2023-01-05 15:35:00,177.31,177.5,177.29,177.37,24612.0,163.7765,163.952,163.7581,163.8319,24612.0
2023-01-05 15:40:00,177.37,177.38,177.13,177.21,22246.0,163.8319,163.8412,163.6103,163.6842,22246.0
2023-01-05 15:45:00,177.22,177.39,177.09,177.18,28851.0,163.6934,163.8504,163.5733,163.6564,28851.0
2023-01-05 15:50:00,177.13,177.13,176.92,176.97,54991.0,163.6103,163.6103,163.4163,163.4625,54991.0
2023-01-05 15:55:00,176.96,177.22,176.86,177.15,187914.0,163.4532,163.6934,163.3609,163.6287,187914.0
2023-01-06 09:30:00,178.7,180.09,178.7,179.99,151772.0,165.0604,166.3443,165.0604,166.252,151772.0
2023-01-06 09:35:00,180.1,180.4,178.92,179.0,31219.0,166.3536,166.6307,165.2636,165.3375,31219.0
2023-01-06 09:40:00,179.07,179.3,178.82,179.06,32522.0,165.4022,165.6146,165.1713,165.393,32522.0
2023-01-06 09:45:00,179.08,179.43,178.93,179.33,22760.0,165.4114,165.7347,165.2729,165.6423,22760.0
2023-01-06 09:50:00,179.32,180.09,179.2,180.02,30509.0,165.6331,166.3443,165.5223,166.2797,30509.0
2023-01-06 09:55:00,180.02,180.28,179.92,180.04,21191.0,166.2797,166.5198,166.1873,166.2982,21191.0
2023-01-06 10:00:00,180.1,180.67,180.05,180.1,41665.0,166.3536,166.8801,166.3074,166.3536,41665.0
2023-01-06 10:05:00,180.07,180.68,180.07,180.6,15721.0,166.3259,166.8893,166.3259,166.8154,15721.0
2023-01-06 10:10:00,180.59,180.77,180.39,180.43,18891.0,166.8062,166.9724,166.6214,166.6584,18891.0
2023-01-06 10:15:00,180.43,180.85,180.32,180.7,29544.0,166.6584,167.0463,166.5568,166.9078,29544.0
2023-01-06 10:20:00,180.67,180.7,180.27,180.44,11977.0,166.8801,166.9078,166.5106,166.6676,11977.0
2023-01-06 10:25:00,180.39,180.47,180.1,180.19,13035.0,166.6214,166.6953,166.3536,166.4367,13035.0
2023-01-06 10:30:00,180.22,180.34,179.91,179.94,15591.0,166.4644,166.5753,166.1781,166.2058,15591.0
2023-01-06 10:35:00,179.93,180.42,179.92,180.37,28192.0,166.1966,166.6492,166.1873,166.603,28192.0
2023-01-06 10:40:00,180.42,180.61,180.27,180.33,33538.0,166.6492,166.8246,166.5106,166.566,33538.0
2023-01-06 10:45:00,180.35,180.74,180.35,180.74,24454.0,166.5845,166.9447,166.5845,166.9447,24454.0
2023-01-06 10:50:00,180.75,180.79,180.55,180.61,13613.0,166.954,166.9909,166.7692,166.8246,13613.0
2023-01-06 10:55:00,180.58,180.73,180.48,180.56,17591.0,166.7969,166.9355,166.7046,166.7785,17591.0
2023-01-06 11:00:00,180.58,180.99,180.58,180.98,21508.0,166.7969,167.1756,166.7969,167.1664,21508.0
2023-01-06 11:05:00,180.99,181.13,180.95,181.02,20274.0,167.1756,167.305,167.1387,167.2034,20274.0
2023-01-06 11:10:00,181.02,181.06,180.71,180.75,7693.0,167.2034,167.2403,166.917,166.954,7693.0
2023-01-06 11:15:00,180.75,180.83,180.68,180.68,8242.0,166.954,167.0279,166.8893,166.8893,8242.0
2023-01-06 11:20:00,180.72,180.88,180.71,180.81,11491.0,166.9263,167.074,166.917,167.0094,11491.0
2023-01-06 11:25:00,180.8,180.8,180.3,180.31,13300.0,167.0001,167.0001,166.5383,166.5475,13300.0
2023-01-06 11:30:00,180.3,180.41,180.08,180.39,13560.0,166.5383,166.6399,166.3351,166.6214,13560.0
2023-01-06 11:35:00,180.43,180.48,180.34,180.46,10956.0,166.6584,166.7046,166.5753,166.6861,10956.0
2023-01-06 11:40:00,180.46,180.5,180.32,180.32,10015.0,166.6861,166.723,166.5568,166.5568,10015.0
2023-01-06 11:45:00,180.38,180.47,180.23,180.4,5216.0,166.6122,166.6953,166.4737,166.6307,5216.0
2023-01-06 11:50:00,180.47,180.71,180.41,180.64,14016.0,166.6953,166.917,166.6399,166.8524,14016.0
2023-01-06 11:55:00,180.64,180.79,180.63,180.69,6661.0,166.8524,166.9909,166.8431,166.8985,6661.0
2023-01-06 12:00:00,180.69,180.79,180.63,180.68,9812.0,166.8985,166.9909,166.8431,166.8893,9812.0
2023-01-06 12:05:00,180.66,180.74,180.58,180.58,7504.0,166.8708,166.9447,166.7969,166.7969,7504.0
2023-01-06 12:10:00,180.64,180.68,180.55,180.56,9226.0,166.8524,166.8893,166.7692,166.7785,9226.0
2023-01-06 12:15:00,180.56,180.6,180.48,180.48,6414.0,166.7785,166.8154,166.7046,166.7046,6414.0
2023-01-06 12:20:00,180.44,180.45,180.12,180.13,8763.0,166.6676,166.6769,166.372,166.3813,8763.0
2023-01-06 12:25:00,180.13,180.21,180.1,180.2,12539.0,166.3813,166.4552,166.3536,166.4459,12539.0
2023-01-06 12:30:00,180.17,180.31,180.17,180.2,11409.0,166.4182,166.5475,166.4182,166.4459,11409.0
2023-01-06 12:35:00,180.25,180.28,180.17,180.26,5890.0,166.4921,166.5198,166.4182,166.5014,5890.0
2023-01-06 12:40:00,180.27,180.27,180.15,180.18,3658.0,166.5106,166.5106,166.3998,166.4275,3658.0
2023-01-06 12:45:00,180.2,180.33,180.2,180.28,7350.0,166.4459,166.566,166.4459,166.5198,7350.0
2023-01-06 12:50:00,180.28,180.3,180.06,180.08,13768.0,166.5198,166.5383,166.3166,166.3351,13768.0
2023-01-06 12:55:00,180.09,180.26,180.04,180.25,9538.0,166.3443,166.5014,166.2982,166.4921,9538.0
2023-01-06 13:00:00,180.28,180.34,180.08,180.17,10966.0,166.5198,166.5753,166.3351,166.4182,10966.0
2023-01-06 13:05:00,180.2,180.28,180.15,180.23,5093.0,166.4459,166.5198,166.3998,166.4737,5093.0
2023-01-06 13:10:00,180.24,180.3,180.2,180.28,8505.0,166.4829,166.5383,166.4459,166.5198,8505.0
2023-01-06 13:15:00,180.31,180.37,180.19,180.26,11876.0,166.5475,166.603,166.4367,166.5014,11876.0
2023-01-06 13:20:00,180.26,180.33,180.23,180.31,5357.0,166.5014,166.566,166.4737,166.5475,5357.0
2023-01-06 13:25:00,180.31,180.48,180.3,180.38,7540.0,166.5475,166.7046,166.5383,166.6122,7540.0
2023-01-06 13:30:00,180.37,180.48,180.33,180.45,6977.0,166.603,166.7046,166.566,166.6769,6977.0
2023-01-06 13:35:00,180.46,180.59,180.44,180.57,19207.0,166.6861,166.8062,166.6676,166.7877,19207.0
2023-01-06 13:40:00,180.58,180.68,180.43,180.49,12580.0,166.7969,166.8893,166.6584,166.7138,12580.0
2023-01-06 13:45:00,180.48,180.62,180.47,180.59,16017.0,166.7046,166.8339,166.6953,166.8062,16017.0
2023-01-06 13:50:00,180.6,180.63,180.51,180.63,8916.0,166.8154,166.8431,166.7323,166.8431,8916.0
2023-01-06 13:55:00,180.61,180.77,180.6,180.77,10593.0,166.8246,166.9724,166.8154,166.9724,10593.0
2023-01-06 14:00:00,180.8,180.95,180.8,180.91,11681.0,167.0001,167.1387,167.0001,167.1018,11681.0
2023-01-06 14:05:00,180.92,180.93,180.74,180.83,10725.0,167.111,167.1202,166.9447,167.0279,10725.0
2023-01-06 14:10:00,180.83,181.03,180.83,181.02,13760.0,167.0279,167.2126,167.0279,167.2034,13760.0
2023-01-06 14:15:00,181.01,181.05,180.9,181.03,8714.0,167.1941,167.2311,167.0925,167.2126,8714.0
2023-01-06 14:20:00,181.05,181.19,181.05,181.17,9486.0,167.2311,167.3604,167.2311,167.3419,9486.0
2023-01-06 14:25:00,181.15,181.15,180.98,180.99,7887.0,167.3234,167.3234,167.1664,167.1756,7887.0
2023-01-06 14:30:00,180.98,181.23,180.95,181.2,9176.0,167.1664,167.3973,167.1387,167.3696,9176.0
2023-01-06 14:35:00,181.2,181.39,181.13,181.37,8464.0,167.3696,167.5451,167.305,167.5266,8464.0
2023-01-06 14:40:00,181.32,181.34,181.25,181.32,6195.0,167.4805,167.4989,167.4158,167.4805,6195.0
2023-01-06 14:45:00,181.29,181.29,181.09,181.26,7785.0,167.4527,167.4527,167.268,167.425,7785.0
2023-01-06 14:50:00,181.26,181.47,181.26,181.47,10225.0,167.425,167.619,167.425,167.619,10225.0
2023-01-06 14:55:00,181.46,181.5,181.32,181.33,12832.0,167.6098,167.6467,167.4805,167.4897,12832.0
2023-01-06 15:00:00,181.29,181.67,181.28,181.59,14774.0,167.4527,167.8037,167.4435,167.7298,14774.0
2023-01-06 15:05:00,181.6,181.7,181.58,181.69,19791.0,167.7391,167.8315,167.7206,167.8222,19791.0
2023-01-06 15:10:00,181.69,181.79,181.56,181.79,13210.0,167.8222,167.9146,167.7021,167.9146,13210.0
2023-01-06 15:15:00,181.81,181.83,181.63,181.68,15162.0,167.9331,167.9515,167.7668,167.813,15162.0
2023-01-06 15:20:00,181.7,181.7,181.43,181.49,20888.0,167.8315,167.8315,167.5821,167.6375,20888.0
2023-01-06 15:25:00,181.49,181.5,181.29,181.33,14753.0,167.6375,167.6467,167.4527,167.4897,14753.0
2023-01-06 15:30:00,181.33,181.54,181.3,181.43,23378.0,167.4897,167.6837,167.462,167.5821,23378.0
2023-01-06 15:35:00,181.43,181.58,181.4,181.58,27007.0,167.5821,167.7206,167.5544,167.7206,27007.0
2023-01-06 15:40:00,181.57,181.71,181.56,181.68,27913.0,167.7114,167.8407,167.7021,167.813,27913.0
2023-01-06 15:45:00,181.68,181.8,181.44,181.44,36396.0,167.813,167.9238,167.5913,167.5913,36396.0
2023-01-06 15:50:00,181.42,181.42,180.98,181.09,83042.0,167.5728,167.5728,167.1664,167.268,83042.0
2023-01-06 15:55:00,181.1,181.24,180.91,181.02,257752.0,167.2772,167.4066,167.1018,167.2034,257752.0
2023-01-09 09:30:00,180.43,180.7,180.13,180.67,80153.0,166.6584,166.9078,166.3813,166.8801,80153.0
2023-01-09 09:35:00,180.7,181.03,180.59,180.96,17042.0,166.9078,167.2126,166.8062,167.1479,17042.0
2023-01-09 09:40:00,181.1,181.38,181.1,181.28,18316.0,167.2772,167.5359,167.2772,167.4435,18316.0
2023-01-09 09:45:00,181.29,181.41,181.0,181.07,18156.0,167.4527,167.5636,167.1849,167.2495,18156.0
2023-01-09 09:50:00,181.07,181.34,180.88,181.3,20500.0,167.2495,167.4989,167.074,167.462,20500.0
2023-01-09 09:55:00,181.33,181.58,181.23,181.52,21688.0,167.4897,167.7206,167.3973,167.6652,21688.0
2023-01-09 10:00:00,181.6,181.6,181.36,181.47,18488.0,167.7391,167.7391,167.5174,167.619,18488.0
2023-01-09 10:05:00,181.48,181.63,181.38,181.51,12429.0,167.6282,167.7668,167.5359,167.656,12429.0
2023-01-09 10:10:00,181.55,181.91,181.55,181.89,28808.0,167.6929,168.0254,167.6929,168.007,28808.0
2023-01-09 10:15:00,181.86,182.55,181.84,182.47,38083.0,167.9792,168.6166,167.9608,168.5427,38083.0
2023-01-09 10:20:00,182.45,182.51,181.94,182.14,21440.0,168.5242,168.5796,168.0531,168.2379,21440.0
2023-01-09 10:25:00,182.13,182.14,181.67,181.67,15519.0,168.2286,168.2379,167.8037,167.8037,15519.0
2023-01-09 10:30:00,181.72,182.24,181.71,182.19,16322.0,167.8499,168.3302,167.8407,168.2841,16322.0
2023-01-09 10:35:00,182.21,182.58,182.2,182.47,26382.0,168.3025,168.6443,168.2933,168.5427,26382.0
2023-01-09 10:40:00,182.52,182.65,182.35,182.5,33847.0,168.5889,168.7089,168.4318,168.5704,33847.0
2023-01-09 10:45:00,182.47,182.52,182.33,182.51,19917.0,168.5427,168.5889,168.4134,168.5796,19917.0
2023-01-09 10:50:00,182.54,182.71,182.51,182.63,19729.0,168.6073,168.7644,168.5796,168.6905,19729.0
2023-01-09 10:55:00,182.64,182.76,182.51,182.52,15830.0,168.6997,168.8105,168.5796,168.5889,15830.0
2023-01-09 11:00:00,182.52,182.69,182.45,182.69,10841.0,168.5889,168.7459,168.5242,168.7459,10841.0
2023-01-09 11:05:00,182.69,182.77,182.52,182.56,8043.0,168.7459,168.8198,168.5889,168.6258,8043.0
2023-01-09 11:10:00,182.58,182.7,182.52,182.7,12908.0,168.6443,168.7551,168.5889,168.7551,12908.0
2023-01-09 11:15:00,182.66,182.66,182.28,182.29,11317.0,168.7182,168.7182,168.3672,168.3764,11317.0
2023-01-09 11:20:00,182.35,182.45,182.3,182.43,16489.0,168.4318,168.5242,168.3857,168.5057,16489.0
2023-01-09 11:25:00,182.45,182.54,182.39,182.46,12886.0,168.5242,168.6073,168.4688,168.5334,12886.0
2023-01-09 11:30:00,182.42,182.42,182.02,182.03,15057.0,168.4965,168.4965,168.127,168.1363,15057.0
2023-01-09 11:35:00,182.04,182.19,181.96,182.13,12268.0,168.1455,168.2841,168.0716,168.2286,12268.0
2023-01-09 11:40:00,182.14,182.34,182.14,182.31,12135.0,168.2379,168.4226,168.2379,168.3949,12135.0
2023-01-09 11:45:00,182.26,182.29,182.05,182.09,7972.0,168.3487,168.3764,168.1547,168.1917,7972.0
2023-01-09 11:50:00,182.15,182.38,182.12,182.34,12715.0,168.2471,168.4596,168.2194,168.4226,12715.0
2023-01-09 11:55:00,182.3,182.34,182.13,182.16,11289.0,168.3857,168.4226,168.2286,168.2563,11289.0
2023-01-09 12:00:00,182.16,182.16,182.01,182.06,13293.0,168.2563,168.2563,168.1178,168.164,13293.0
2023-01-09 12:05:00,182.03,182.05,181.77,181.91,11938.0,168.1363,168.1547,167.8961,168.0254,11938.0
2023-01-09 12:10:00,181.9,182.05,181.9,181.97,7192.0,168.0162,168.1547,168.0162,168.0808,7192.0
2023-01-09 12:15:00,181.98,182.03,181.88,181.92,8965.0,168.0901,168.1363,167.9977,168.0347,8965.0
2023-01-09 12:20:00,181.89,181.99,181.88,181.97,14237.0,168.007,168.0993,167.9977,168.0808,14237.0
2023-01-09 12:25:00,181.91,181.92,181.78,181.9,8082.0,168.0254,168.0347,167.9053,168.0162,8082.0
2023-01-09 12:30:00,181.89,181.89,181.69,181.7,10774.0,168.007,168.007,167.8222,167.8315,10774.0
2023-01-09 12:35:00,181.7,181.7,181.45,181.54,8681.0,167.8315,167.8315,167.6005,167.6837,8681.0
2023-01-09 12:40:00,181.57,181.59,181.45,181.45,10369.0,167.7114,167.7298,167.6005,167.6005,10369.0
2023-01-09 12:45:00,181.44,181.55,181.37,181.47,8687.0,167.5913,167.6929,167.5266,167.619,8687.0
2023-01-09 12:50:00,181.49,181.49,181.38,181.4,9028.0,167.6375,167.6375,167.5359,167.5544,9028.0
2023-01-09 12:55:00,181.43,181.44,181.32,181.36,9938.0,167.5821,167.5913,167.4805,167.5174,9938.0
2023-01-09 13:00:00,181.34,181.35,181.23,181.25,9730.0,167.4989,167.5082,167.3973,167.4158,9730.0
2023-01-09 13:05:00,181.22,181.28,181.11,181.12,18847.0,167.3881,167.4435,167.2865,167.2957,18847.0
2023-01-09 13:10:00,181.09,181.18,181.0,181.16,9055.0,167.268,167.3511,167.1849,167.3327,9055.0
2023-01-09 13:15:00,181.17,181.21,181.04,181.09,6719.0,167.3419,167.3789,167.2218,167.268,6719.0
2023-01-09 13:20:00,181.03,181.15,180.97,181.01,9571.0,167.2126,167.3234,167.1572,167.1941,9571.0
2023-01-09 13:25:00,181.01,181.01,180.76,180.83,9113.0,167.1941,167.1941,166.9632,167.0279,9113.0
2023-01-09 13:30:00,180.79,180.85,180.58,180.62,10232.0,166.9909,167.0463,166.7969,166.8339,10232.0
2023-01-09 13:35:00,180.61,180.65,180.37,180.61,15740.0,166.8246,166.8616,166.603,166.8246,15740.0
2023-01-09 13:40:00,180.62,180.63,180.46,180.46,12645.0,166.8339,166.8431,166.6861,166.6861,12645.0
2023-01-09 13:45:00,180.45,180.61,180.36,180.58,12913.0,166.6769,166.8246,166.5937,166.7969,12913.0
2023-01-09 13:50:00,180.58,180.68,180.5,180.62,17799.0,166.7969,166.8893,166.723,166.8339,17799.0
2023-01-09 13:55:00,180.6,180.6,180.34,180.47,13694.0,166.8154,166.8154,166.5753,166.6953,13694.0
2023-01-09 14:00:00,180.44,180.69,180.43,180.46,12305.0,166.6676,166.8985,166.6584,166.6861,12305.0
2023-01-09 14:05:00,180.43,180.47,180.25,180.35,18698.0,166.6584,166.6953,166.4921,166.5845,18698.0
2023-01-09 14:10:00,180.35,180.48,180.21,180.22,14069.0,166.5845,166.7046,166.4552,166.4644,14069.0
2023-01-09 14:15:00,180.23,180.23,180.04,180.2,14062.0,166.4737,166.4737,166.2982,166.4459,14062.0
2023-01-09 14:20:00,180.22,180.27,180.09,180.17,10376.0,166.4644,166.5106,166.3443,166.4182,10376.0
2023-01-09 14:25:00,180.2,180.2,179.97,179.98,24388.0,166.4459,166.4459,166.2335,166.2427,24388.0
2023-01-09 14:30:00,179.96,180.13,179.88,180.03,13584.0,166.2243,166.3813,166.1504,166.2889,13584.0
2023-01-09 14:35:00,179.99,180.04,179.91,179.97,20318.0,166.252,166.2982,166.1781,166.2335,20318.0
2023-01-09 14:40:00,179.93,180.08,179.88,179.98,10864.0,166.1966,166.3351,166.1504,166.2427,10864.0
2023-01-09 14:45:00,179.99,180.0,179.66,179.66,19405.0,166.252,166.2612,165.9472,165.9472,19405.0
2023-01-09 14:50:00,179.68,179.74,179.57,179.67,19850.0,165.9656,166.0211,165.864,165.9564,19850.0
2023-01-09 14:55:00,179.63,179.63,179.14,179.2,33249.0,165.9194,165.9194,165.4668,165.5223,33249.0
2023-01-09 15:00:00,179.16,179.26,179.1,179.22,27605.0,165.4853,165.5777,165.4299,165.5407,27605.0
2023-01-09 15:05:00,179.21,179.3,179.08,179.19,18119.0,165.5315,165.6146,165.4114,165.513,18119.0
2023-01-09 15:10:00,179.2,179.27,178.85,178.85,18668.0,165.5223,165.5869,165.199,165.199,18668.0
2023-01-09 15:15:00,178.83,179.17,178.81,179.1,15404.0,165.1805,165.4946,165.162,165.4299,15404.0
2023-01-09 15:20:00,179.11,179.18,179.03,179.05,20318.0,165.4391,165.5038,165.3652,165.3837,20318.0
2023-01-09 15:25:00,179.05,179.09,178.89,178.9,22799.0,165.3837,165.4207,165.2359,165.2452,22799.0
2023-01-09 15:30:00,178.9,179.17,178.85,179.16,34032.0,165.2452,165.4946,165.199,165.4853,34032.0
2023-01-09 15:35:00,179.16,179.36,179.12,179.28,23910.0,165.4853,165.6701,165.4484,165.5962,23910.0
2023-01-09 15:40:00,179.29,179.48,179.23,179.45,22699.0,165.6054,165.7809,165.55,165.7532,22699.0
2023-01-09 15:45:00,179.45,179.45,179.13,179.32,38269.0,165.7532,165.7532,165.4576,165.6331,38269.0
2023-01-09 15:50:00,179.33,179.58,179.33,179.47,83214.0,165.6423,165.8733,165.6423,165.7717,83214.0
2023-01-09 15:55:00,179.46,179.46,179.22,179.34,174826.0,165.7624,165.7624,165.5407,165.6516,174826.0
2023-01-10 09:30:00,178.49,179.27,178.49,178.88,65917.0,164.8665,165.5869,164.8665,165.2267,65917.0
2023-01-10 09:35:00,178.83,179.37,178.83,179.37,35521.0,165.1805,165.6793,165.1805,165.6793,35521.0
2023-01-10 09:40:00,179.41,179.53,179.13,179.44,18582.0,165.7162,165.8271,165.4576,165.744,18582.0
2023-01-10 09:45:00,179.45,179.45,178.91,179.23,20038.0,165.7532,165.7532,165.2544,165.55,20038.0
2023-01-10 09:50:00,179.2,179.28,178.81,179.12,30055.0,165.5223,165.5962,165.162,165.4484,30055.0
2023-01-10 09:55:00,179.08,179.3,178.98,179.06,20049.0,165.4114,165.6146,165.3191,165.393,20049.0
2023-01-10 10:00:00,179.06,179.28,178.92,179.0,33791.0,165.393,165.5962,165.2636,165.3375,33791.0
2023-01-10 10:05:00,178.98,179.06,178.85,178.91,8642.0,165.3191,165.393,165.199,165.2544,8642.0
2023-01-10 10:10:00,178.88,179.21,178.88,179.03,18176.0,165.2267,165.5315,165.2267,165.3652,18176.0
2023-01-10 10:15:00,179.03,179.05,178.64,178.65,10180.0,165.3652,165.3837,165.005,165.0142,10180.0
2023-01-10 10:20:00,178.66,178.73,178.47,178.65,25247.0,165.0235,165.0881,164.848,165.0142,25247.0
2023-01-10 10:25:00,178.65,178.91,178.51,178.55,35691.0,165.0142,165.2544,164.8849,164.9219,35691.0
2023-01-10 10:30:00,178.56,178.59,178.09,178.15,24383.0,164.9311,164.9588,164.497,164.5524,24383.0
2023-01-10 10:35:00,178.18,178.29,178.07,178.18,16947.0,164.5801,164.6817,164.4785,164.5801,16947.0
2023-01-10 10:40:00,178.16,178.18,177.94,177.99,20345.0,164.5616,164.5801,164.3584,164.4046,20345.0
2023-01-10 10:45:00,177.94,178.01,177.83,177.9,21999.0,164.3584,164.4231,164.2568,164.3215,21999.0
2023-01-10 10:50:00,177.91,178.28,177.91,178.16,19721.0,164.3307,164.6725,164.3307,164.5616,19721.0
2023-01-10 10:55:00,178.16,178.56,178.1,178.51,46117.0,164.5616,164.9311,164.5062,164.8849,46117.0
2023-01-10 11:00:00,178.44,178.63,178.35,178.6,17307.0,164.8203,164.9958,164.7371,164.9681,17307.0
2023-01-10 11:05:00,178.58,178.64,178.45,178.45,15647.0,164.9496,165.005,164.8295,164.8295,15647.0
2023-01-10 11:10:00,178.44,178.48,178.17,178.21,20496.0,164.8203,164.8572,164.5709,164.6078,20496.0
2023-01-10 11:15:00,178.22,178.24,177.99,178.09,25858.0,164.6171,164.6355,164.4046,164.497,25858.0
2023-01-10 11:20:00,178.1,178.3,178.08,178.11,16899.0,164.5062,164.691,164.4878,164.5155,16899.0
2023-01-10 11:25:00,178.1,178.1,177.7,177.8,17723.0,164.5062,164.5062,164.1368,164.2291,17723.0
2023-01-10 11:30:00,177.82,177.88,177.67,177.76,40649.0,164.2476,164.303,164.109,164.1922,40649.0
2023-01-10 11:35:00,177.76,177.81,177.63,177.67,9443.0,164.1922,164.2384,164.0721,164.109,9443.0
2023-01-10 11:40:00,177.67,177.74,177.51,177.52,11856.0,164.109,164.1737,163.9613,163.9705,11856.0
2023-01-10 11:45:00,177.5,177.51,177.33,177.49,8364.0,163.952,163.9613,163.795,163.9428,8364.0
2023-01-10 11:50:00,177.5,177.57,177.36,177.39,6554.0,163.952,164.0167,163.8227,163.8504,6554.0
2023-01-10 11:55:00,177.4,177.46,177.37,177.4,12499.0,163.8597,163.9151,163.8319,163.8597,12499.0
2023-01-10 12:00:00,177.39,177.39,177.09,177.18,9205.0,163.8504,163.8504,163.5733,163.6564,9205.0
2023-01-10 12:05:00,177.19,177.31,177.15,177.28,7894.0,163.6657,163.7765,163.6287,163.7488,7894.0
2023-01-10 12:10:00,177.28,177.68,177.25,177.59,23630.0,163.7488,164.1183,163.7211,164.0352,23630.0
2023-01-10 12:15:00,177.59,177.67,177.34,177.34,24550.0,164.0352,164.109,163.8042,163.8042,24550.0
2023-01-10 12:20:00,177.3,177.3,177.1,177.19,7018.0,163.7673,163.7673,163.5826,163.6657,7018.0
2023-01-10 12:25:00,177.26,177.35,177.21,177.28,11618.0,163.7303,163.8135,163.6842,163.7488,11618.0
2023-01-10 12:30:00,177.32,177.43,177.29,177.43,11937.0,163.7858,163.8874,163.7581,163.8874,11937.0
2023-01-10 12:35:00,177.43,177.71,177.39,177.71,12946.0,163.8874,164.146,163.8504,164.146,12946.0
2023-01-10 12:40:00,177.69,177.76,177.59,177.59,7970.0,164.1275,164.1922,164.0352,164.0352,7970.0
2023-01-10 12:45:00,177.58,177.63,177.5,177.59,19084.0,164.0259,164.0721,163.952,164.0352,19084.0
2023-01-10 12:50:00,177.6,177.63,177.5,177.55,10099.0,164.0444,164.0721,163.952,163.9982,10099.0
2023-01-10 12:55:00,177.53,177.79,177.52,177.74,12303.0,163.9797,164.2199,163.9705,164.1737,12303.0
2023-01-10 13:00:00,177.77,178.09,177.77,178.01,21436.0,164.2014,164.497,164.2014,164.4231,21436.0
2023-01-10 13:05:00,178.01,178.22,177.97,178.21,5649.0,164.4231,164.6171,164.3862,164.6078,5649.0
2023-01-10 13:10:00,178.24,178.28,178.18,178.19,5158.0,164.6355,164.6725,164.5801,164.5894,5158.0
2023-01-10 13:15:00,178.17,178.21,178.07,178.2,9794.0,164.5709,164.6078,164.4785,164.5986,9794.0
2023-01-10 13:20:00,178.2,178.2,178.04,178.06,13280.0,164.5986,164.5986,164.4508,164.4693,13280.0
2023-01-10 13:25:00,178.04,178.07,177.94,178.02,11316.0,164.4508,164.4785,164.3584,164.4323,11316.0
2023-01-10 13:30:00,178.0,178.08,177.99,178.04,35607.0,164.4139,164.4878,164.4046,164.4508,35607.0
2023-01-10 13:35:00,178.04,178.23,178.01,178.2,27810.0,164.4508,164.6263,164.4231,164.5986,27810.0
2023-01-10 13:40:00,178.2,178.28,177.92,177.96,14145.0,164.5986,164.6725,164.34,164.3769,14145.0
2023-01-10 13:45:00,177.97,177.97,177.79,177.92,10257.0,164.3862,164.3862,164.2199,164.34,10257.0
2023-01-10 13:50:00,177.9,177.93,177.85,177.9,9750.0,164.3215,164.3492,164.2753,164.3215,9750.0
2023-01-10 13:55:00,177.91,178.05,177.79,178.02,15123.0,164.3307,164.46,164.2199,164.4323,15123.0
2023-01-10 14:00:00,178.05,178.12,177.93,177.96,14721.0,164.46,164.5247,164.3492,164.3769,14721.0
2023-01-10 14:05:00,177.95,178.2,177.85,178.1,33363.0,164.3677,164.5986,164.2753,164.5062,33363.0
2023-01-10 14:10:00,178.12,178.15,177.93,177.99,13406.0,164.5247,164.5524,164.3492,164.4046,13406.0
2023-01-10 14:15:00,177.98,177.98,177.87,177.95,9786.0,164.3954,164.3954,164.2938,164.3677,9786.0
2023-01-10 14:20:00,177.96,177.96,177.7,177.77,6912.0,164.3769,164.3769,164.1368,164.2014,6912.0
2023-01-10 14:25:00,177.83,177.89,177.68,177.89,8686.0,164.2568,164.3123,164.1183,164.3123,8686.0
2023-01-10 14:30:00,177.89,178.1,177.86,178.07,6555.0,164.3123,164.5062,164.2845,164.4785,6555.0
2023-01-10 14:35:00,178.11,178.12,177.95,178.02,7736.0,164.5155,164.5247,164.3677,164.4323,7736.0
2023-01-10 14:40:00,178.03,178.03,177.87,177.94,5667.0,164.4416,164.4416,164.2938,164.3584,5667.0
2023-01-10 14:45:00,177.94,178.01,177.86,178.0,8007.0,164.3584,164.4231,164.2845,164.4139,8007.0
2023-01-10 14:50:00,178.0,178.04,177.93,178.01,7854.0,164.4139,164.4508,164.3492,164.4231,7854.0
2023-01-10 14:55:00,178.04,178.07,177.98,178.03,8090.0,164.4508,164.4785,164.3954,164.4416,8090.0
2023-01-10 15:00:00,178.06,178.13,177.84,177.86,19565.0,164.4693,164.5339,164.2661,164.2845,19565.0
2023-01-10 15:05:00,177.87,177.88,177.66,177.82,11395.0,164.2938,164.303,164.0998,164.2476,11395.0
2023-01-10 15:10:00,177.8,177.94,177.74,177.94,12874.0,164.2291,164.3584,164.1737,164.3584,12874.0
2023-01-10 15:15:00,177.94,178.14,177.94,178.1,11238.0,164.3584,164.5432,164.3584,164.5062,11238.0
2023-01-10 15:20:00,178.1,178.1,177.95,177.97,13405.0,164.5062,164.5062,164.3677,164.3862,13405.0
2023-01-10 15:25:00,177.96,178.04,177.94,177.95,10974.0,164.3769,164.4508,164.3584,164.3677,10974.0
2023-01-10 15:30:00,177.96,177.97,177.81,177.95,13121.0,164.3769,164.3862,164.2384,164.3677,13121.0
2023-01-10 15:35:00,177.95,178.02,177.9,177.96,7683.0,164.3677,164.4323,164.3215,164.3769,7683.0
2023-01-10 15:40:00,177.95,177.95,177.84,177.89,14795.0,164.3677,164.3677,164.2661,164.3123,14795.0
2023-01-10 15:45:00,177.88,178.02,177.84,177.91,29126.0,164.303,164.4323,164.2661,164.3307,29126.0
2023-01-10 15:50:00,177.92,178.06,177.65,177.73,59172.0,164.34,164.4693,164.0906,164.1645,59172.0
2023-01-10 15:55:00,177.72,177.88,177.59,177.88,196804.0,164.1552,164.303,164.0352,164.303,196804.0
2023-01-11 09:30:00,179.34,179.71,179.08,179.47,131009.0,165.6516,165.9933,165.4114,165.7717,131009.0
2023-01-11 09:35:00,179.48,179.64,178.72,178.84,20799.0,165.7809,165.9287,165.0789,165.1897,20799.0
2023-01-11 09:40:00,178.84,178.98,178.52,178.55,17571.0,165.1897,165.3191,164.8942,164.9219,17571.0
2023-01-11 09:45:00,178.56,178.75,178.33,178.37,30338.0,164.9311,165.1066,164.7187,164.7556,30338.0
2023-01-11 09:50:00,178.36,178.52,178.05,178.07,15143.0,164.7464,164.8942,164.46,164.4785,15143.0
2023-01-11 09:55:00,178.06,178.08,177.89,177.94,24135.0,164.4693,164.4878,164.3123,164.3584,24135.0
2023-01-11 10:00:00,177.94,178.0,177.71,177.72,16285.0,164.3584,164.4139,164.146,164.1552,16285.0
2023-01-11 10:05:00,177.77,177.81,177.4,177.48,20291.0,164.2014,164.2384,163.8597,163.9336,20291.0
2023-01-11 10:10:00,177.48,177.56,177.38,177.44,14931.0,163.9336,164.0074,163.8412,163.8966,14931.0
2023-01-11 10:15:00,177.44,177.44,177.17,177.23,17678.0,163.8966,163.8966,163.6472,163.7026,17678.0
2023-01-11 10:20:00,177.16,177.3,177.07,177.15,14282.0,163.638,163.7673,163.5548,163.6287,14282.0
2023-01-11 10:25:00,177.17,177.33,177.03,177.28,14451.0,163.6472,163.795,163.5179,163.7488,14451.0
2023-01-11 10:30:00,177.31,177.4,176.9,176.96,29924.0,163.7765,163.8597,163.3978,163.4532,29924.0
2023-01-11 10:35:00,176.96,177.1,176.89,176.96,31552.0,163.4532,163.5826,163.3886,163.4532,31552.0
2023-01-11 10:40:00,176.96,177.17,176.96,177.08,9432.0,163.4532,163.6472,163.4532,163.5641,9432.0
2023-01-11 10:45:00,177.13,177.25,177.1,177.19,11887.0,163.6103,163.7211,163.5826,163.6657,11887.0
2023-01-11 10:50:00,177.15,177.27,176.97,177.06,23554.0,163.6287,163.7396,163.4625,163.5456,23554.0
2023-01-11 10:55:00,177.07,177.07,176.74,176.85,13010.0,163.5548,163.5548,163.25,163.3516,13010.0
2023-01-11 11:00:00,176.86,176.94,176.56,176.77,14342.0,163.3609,163.4348,163.0838,163.2777,14342.0
2023-01-11 11:05:00,176.77,176.77,176.46,176.55,10892.0,163.2777,163.2777,162.9914,163.0745,10892.0
2023-01-11 11:10:00,176.56,176.65,176.48,176.65,13087.0,163.0838,163.1669,163.0099,163.1669,13087.0
2023-01-11 11:15:00,176.71,176.82,176.58,176.62,27968.0,163.2223,163.3239,163.1022,163.1392,27968.0
2023-01-11 11:20:00,176.63,176.64,176.44,176.46,26550.0,163.1484,163.1577,162.9729,162.9914,26550.0
2023-01-11 11:25:00,176.43,176.49,176.16,176.21,23176.0,162.9637,163.0191,162.7143,162.7605,23176.0
2023-01-11 11:30:00,176.21,176.34,176.12,176.14,33511.0,162.7605,162.8806,162.6774,162.6958,33511.0
2023-01-11 11:35:00,176.17,176.26,176.13,176.21,14557.0,162.7235,162.8067,162.6866,162.7605,14557.0
2023-01-11 11:40:00,176.22,176.35,175.95,175.98,23627.0,162.7697,162.8898,162.5203,162.548,23627.0
2023-01-11 11:45:00,175.93,176.01,175.68,175.97,21314.0,162.5019,162.5758,162.2709,162.5388,21314.0
2023-01-11 11:50:00,175.97,176.21,175.96,176.21,14113.0,162.5388,162.7605,162.5296,162.7605,14113.0
2023-01-11 11:55:00,176.2,176.28,176.06,176.07,8808.0,162.7512,162.8251,162.6219,162.6312,8808.0
2023-01-11 12:00:00,176.11,176.35,176.1,176.35,19533.0,162.6681,162.8898,162.6589,162.8898,19533.0
2023-01-11 12:05:00,176.38,176.52,176.34,176.41,24268.0,162.9175,163.0468,162.8806,162.9452,24268.0
2023-01-11 12:10:00,176.4,176.55,176.27,176.28,30136.0,162.936,163.0745,162.8159,162.8251,30136.0
2023-01-11 12:15:00,176.29,176.36,176.12,176.32,33152.0,162.8344,162.899,162.6774,162.8621,33152.0
2023-01-11 12:20:00,176.33,176.4,176.22,176.22,11491.0,162.8713,162.936,162.7697,162.7697,11491.0
2023-01-11 12:25:00,176.23,176.49,176.17,176.44,16556.0,162.779,163.0191,162.7235,162.9729,16556.0
2023-01-11 12:30:00,176.45,176.5,176.21,176.27,18657.0,162.9822,163.0284,162.7605,162.8159,18657.0
2023-01-11 12:35:00,176.28,176.43,176.17,176.42,17079.0,162.8251,162.9637,162.7235,162.9545,17079.0
2023-01-11 12:40:00,176.39,176.49,176.34,176.44,12027.0,162.9267,163.0191,162.8806,162.9729,12027.0
2023-01-11 12:45:00,176.45,176.66,176.45,176.64,14452.0,162.9822,163.1761,162.9822,163.1577,14452.0
2023-01-11 12:50:00,176.65,176.75,176.6,176.71,10427.0,163.1669,163.2593,163.1207,163.2223,10427.0
2023-01-11 12:55:00,176.7,176.77,176.64,176.66,10034.0,163.2131,163.2777,163.1577,163.1761,10034.0
2023-01-11 13:00:00,176.67,176.84,176.67,176.83,10390.0,163.1854,163.3424,163.1854,163.3332,10390.0
2023-01-11 13:05:00,176.83,176.95,176.82,176.9,13096.0,163.3332,163.444,163.3239,163.3978,13096.0
2023-01-11 13:10:00,176.89,177.22,176.89,177.13,21714.0,163.3886,163.6934,163.3886,163.6103,21714.0
2023-01-11 13:15:00,177.13,177.14,176.77,176.82,22297.0,163.6103,163.6195,163.2777,163.3239,22297.0
2023-01-11 13:20:00,176.83,176.84,176.58,176.69,16185.0,163.3332,163.3424,163.1022,163.2038,16185.0
2023-01-11 13:25:00,176.71,177.05,176.71,177.02,13580.0,163.2223,163.5364,163.2223,163.5087,13580.0
2023-01-11 13:30:00,177.02,177.21,177.02,177.16,9941.0,163.5087,163.6842,163.5087,163.638,9941.0
2023-01-11 13:35:00,177.17,177.26,177.14,177.26,15960.0,163.6472,163.7303,163.6195,163.7303,15960.0
2023-01-11 13:40:00,177.26,177.39,177.25,177.28,27436.0,163.7303,163.8504,163.7211,163.7488,27436.0
2023-01-11 13:45:00,177.26,177.31,177.2,177.25,8193.0,163.7303,163.7765,163.6749,163.7211,8193.0
2023-01-11 13:50:00,177.24,177.27,177.03,177.11,10430.0,163.7119,163.7396,163.5179,163.5918,10430.0
2023-01-11 13:55:00,177.07,177.28,177.07,177.28,7234.0,163.5548,163.7488,163.5548,163.7488,7234.0
2023-01-11 14:00:00,177.33,177.41,177.27,177.31,16613.0,163.795,163.8689,163.7396,163.7765,16613.0
2023-01-11 14:05:00,177.3,177.41,177.2,177.37,9072.0,163.7673,163.8689,163.6749,163.8319,9072.0
2023-01-11 14:10:00,177.38,177.5,177.38,177.4,10973.0,163.8412,163.952,163.8412,163.8597,10973.0
2023-01-11 14:15:00,177.41,177.46,177.36,177.46,8288.0,163.8689,163.9151,163.8227,163.9151,8288.0
2023-01-11 14:20:00,177.44,177.51,177.39,177.47,14665.0,163.8966,163.9613,163.8504,163.9243,14665.0
2023-01-11 14:25:00,177.41,177.51,177.4,177.47,10558.0,163.8689,163.9613,163.8597,163.9243,10558.0
2023-01-11 14:30:00,177.48,177.68,177.47,177.62,22787.0,163.9336,164.1183,163.9243,164.0629,22787.0
2023-01-11 14:35:00,177.62,177.79,177.58,177.78,8035.0,164.0629,164.2199,164.0259,164.2107,8035.0
2023-01-11 14:40:00,177.8,177.93,177.78,177.9,15270.0,164.2291,164.3492,164.2107,164.3215,15270.0
2023-01-11 14:45:00,177.93,178.05,177.84,178.05,19376.0,164.3492,164.46,164.2661,164.46,19376.0
2023-01-11 14:50:00,178.06,178.15,177.95,178.1,34908.0,164.4693,164.5524,164.3677,164.5062,34908.0
2023-01-11 14:55:00,178.12,178.15,177.99,178.04,15248.0,164.5247,164.5524,164.4046,164.4508,15248.0
2023-01-11 15:00:00,178.05,178.21,178.05,178.17,18601.0,164.46,164.6078,164.46,164.5709,18601.0
2023-01-11 15:05:00,178.16,178.16,178.06,178.08,14733.0,164.5616,164.5616,164.4693,164.4878,14733.0
2023-01-11 15:10:00,178.08,178.36,178.08,178.18,21431.0,164.4878,164.7464,164.4878,164.5801,21431.0
2023-01-11 15:15:00,178.19,178.28,178.15,178.27,19741.0,164.5894,164.6725,164.5524,164.6633,19741.0
2023-01-11 15:20:00,178.28,178.39,178.2,178.36,22263.0,164.6725,164.7741,164.5986,164.7464,22263.0
2023-01-11 15:25:00,178.35,178.44,178.22,178.27,40333.0,164.7371,164.8203,164.6171,164.6633,40333.0
2023-01-11 15:30:00,178.25,178.27,177.95,177.95,80389.0,164.6448,164.6633,164.3677,164.3677,80389.0
2023-01-11 15:35:00,177.95,178.01,177.87,177.96,37087.0,164.3677,164.4231,164.2938,164.3769,37087.0
2023-01-11 15:40:00,177.97,178.03,177.91,178.02,36096.0,164.3862,164.4416,164.3307,164.4323,36096.0
2023-01-11 15:45:00,178.02,178.02,177.78,177.81,74520.0,164.4323,164.4323,164.2107,164.2384,74520.0
2023-01-11 15:50:00,177.76,178.04,177.65,177.96,99125.0,164.1922,164.4508,164.0906,164.3769,99125.0
2023-01-11 15:55:00,177.96,178.16,177.86,178.04,277563.0,164.3769,164.5616,164.2845,164.4508,277563.0
2023-01-12 09:30:00,177.59,178.37,177.28,177.59,118784.0,164.0352,164.7556,163.7488,164.0352,118784.0
2023-01-12 09:35:00,177.61,177.83,177.51,177.54,24088.0,164.0536,164.2568,163.9613,163.989,24088.0
2023-01-12 09:40:00,177.54,177.62,177.26,177.39,30601.0,163.989,164.0629,163.7303,163.8504,30601.0
2023-01-12 09:45:00,177.37,177.37,176.74,176.95,16362.0,163.8319,163.8319,163.25,163.444,16362.0
2023-01-12 09:50:00,176.97,177.29,176.84,176.87,54178.0,163.4625,163.7581,163.3424,163.3701,54178.0
2023-01-12 09:55:00,176.85,177.54,176.85,177.43,27747.0,163.3516,163.989,163.3516,163.8874,27747.0
2023-01-12 10:00:00,177.42,177.59,177.24,177.48,21431.0,163.8781,164.0352,163.7119,163.9336,21431.0
2023-01-12 10:05:00,177.57,177.6,177.24,177.28,17942.0,164.0167,164.0444,163.7119,163.7488,17942.0
2023-01-12 10:10:00,177.32,178.07,177.31,177.91,30581.0,163.7858,164.4785,163.7765,164.3307,30581.0
2023-01-12 10:15:00,177.9,178.03,177.73,177.73,17410.0,164.3215,164.4416,164.1645,164.1645,17410.0
2023-01-12 10:20:00,177.8,177.92,177.51,177.59,20878.0,164.2291,164.34,163.9613,164.0352,20878.0
2023-01-12 10:25:00,177.62,177.71,177.33,177.47,23999.0,164.0629,164.146,163.795,163.9243,23999.0
2023-01-12 10:30:00,177.44,177.55,177.19,177.51,31282.0,163.8966,163.9982,163.6657,163.9613,31282.0
2023-01-12 10:35:00,177.5,177.67,177.41,177.59,19286.0,163.952,164.109,163.8689,164.0352,19286.0
2023-01-12 10:40:00,177.59,177.61,176.85,176.99,27368.0,164.0352,164.0536,163.3516,163.481,27368.0
2023-01-12 10:45:00,177.01,177.17,176.89,176.99,31894.0,163.4994,163.6472,163.3886,163.481,31894.0
2023-01-12 10:50:00,176.98,177.09,176.87,177.04,25192.0,163.4717,163.5733,163.3701,163.5271,25192.0
2023-01-12 10:55:00,177.03,177.28,176.87,177.03,36741.0,163.5179,163.7488,163.3701,163.5179,36741.0
2023-01-12 11:00:00,177.03,177.1,176.59,176.85,31896.0,163.5179,163.5826,163.1115,163.3516,31896.0
2023-01-12 11:05:00,176.87,177.06,176.55,176.67,30267.0,163.3701,163.5456,163.0745,163.1854,30267.0
2023-01-12 11:10:00,176.67,176.79,176.56,176.77,20929.0,163.1854,163.2962,163.0838,163.2777,20929.0
2023-01-12 11:15:00,176.74,176.75,176.45,176.51,18549.0,163.25,163.2593,162.9822,163.0376,18549.0
2023-01-12 11:20:00,176.47,176.6,176.47,176.55,16088.0,163.0006,163.1207,163.0006,163.0745,16088.0
2023-01-12 11:25:00,176.56,176.58,176.23,176.32,21073.0,163.0838,163.1022,162.779,162.8621,21073.0
2023-01-12 11:30:00,176.33,176.36,175.89,176.02,61474.0,162.8713,162.899,162.4649,162.585,61474.0
2023-01-12 11:35:00,176.08,176.38,176.08,176.3,17753.0,162.6404,162.9175,162.6404,162.8436,17753.0
2023-01-12 11:40:00,176.3,176.53,176.28,176.53,10605.0,162.8436,163.0561,162.8251,163.0561,10605.0
2023-01-12 11:45:00,176.53,176.58,176.38,176.46,21581.0,163.0561,163.1022,162.9175,162.9914,21581.0
2023-01-12 11:50:00,176.45,176.54,176.29,176.29,14804.0,162.9822,163.0653,162.8344,162.8344,14804.0
2023-01-12 11:55:00,176.31,176.5,176.27,176.43,8021.0,162.8529,163.0284,162.8159,162.9637,8021.0
2023-01-12 12:00:00,176.38,176.4,176.22,176.25,7959.0,162.9175,162.936,162.7697,162.7974,7959.0
2023-01-12 12:05:00,176.27,176.48,176.2,176.39,9891.0,162.8159,163.0099,162.7512,162.9267,9891.0
2023-01-12 12:10:00,176.36,176.51,176.35,176.41,9344.0,162.899,163.0376,162.8898,162.9452,9344.0
2023-01-12 12:15:00,176.38,176.6,176.38,176.6,10227.0,162.9175,163.1207,162.9175,163.1207,10227.0
2023-01-12 12:20:00,176.6,176.7,176.48,176.6,13529.0,163.1207,163.2131,163.0099,163.1207,13529.0
2023-01-12 12:25:00,176.54,176.75,176.52,176.71,7263.0,163.0653,163.2593,163.0468,163.2223,7263.0
2023-01-12 12:30:00,176.67,176.83,176.67,176.76,16215.0,163.1854,163.3332,163.1854,163.2685,16215.0
2023-01-12 12:35:00,176.75,176.84,176.69,176.69,10155.0,163.2593,163.3424,163.2038,163.2038,10155.0
2023-01-12 12:40:00,176.66,176.71,176.5,176.5,10668.0,163.1761,163.2223,163.0284,163.0284,10668.0
2023-01-12 12:45:00,176.5,176.59,176.38,176.4,12749.0,163.0284,163.1115,162.9175,162.936,12749.0
2023-01-12 12:50:00,176.4,176.52,176.4,176.43,12705.0,162.936,163.0468,162.936,162.9637,12705.0
2023-01-12 12:55:00,176.46,176.47,176.3,176.32,11763.0,162.9914,163.0006,162.8436,162.8621,11763.0
2023-01-12 13:00:00,176.28,176.41,176.16,176.37,16697.0,162.8251,162.9452,162.7143,162.9083,16697.0
2023-01-12 13:05:00,176.38,176.52,176.32,176.5,16614.0,162.9175,163.0468,162.8621,163.0284,16614.0
2023-01-12 13:10:00,176.5,176.78,176.5,176.68,18212.0,163.0284,163.287,163.0284,163.1946,18212.0
2023-01-12 13:15:00,176.7,176.76,176.51,176.57,12531.0,163.2131,163.2685,163.0376,163.093,12531.0
2023-01-12 13:20:00,176.59,176.64,176.36,176.36,12556.0,163.1115,163.1577,162.899,162.899,12556.0
2023-01-12 13:25:00,176.37,176.37,175.75,175.77,54385.0,162.9083,162.9083,162.3356,162.3541,54385.0
2023-01-12 13:30:00,175.72,175.87,175.53,175.8,31662.0,162.3079,162.4464,162.1324,162.3818,31662.0
2023-01-12 13:35:00,175.79,175.99,175.74,175.89,20471.0,162.3725,162.5573,162.3264,162.4649,20471.0
2023-01-12 13:40:00,175.89,175.97,175.85,175.86,14532.0,162.4649,162.5388,162.428,162.4372,14532.0
2023-01-12 13:45:00,175.87,176.02,175.77,176.0,23577.0,162.4464,162.585,162.3541,162.5665,23577.0
2023-01-12 13:50:00,176.0,176.25,175.98,176.15,20808.0,162.5665,162.7974,162.548,162.7051,20808.0
2023-01-12 13:55:00,176.14,176.22,176.11,176.16,17773.0,162.6958,162.7697,162.6681,162.7143,17773.0
2023-01-12 14:00:00,176.18,176.23,175.95,175.99,31394.0,162.7328,162.779,162.5203,162.5573,31394.0
2023-01-12 14:05:00,175.97,176.06,175.88,175.94,25904.0,162.5388,162.6219,162.4557,162.5111,25904.0
2023-01-12 14:10:00,175.94,176.09,175.89,176.04,24077.0,162.5111,162.6496,162.4649,162.6035,24077.0
2023-01-12 14:15:00,176.04,176.07,175.88,175.99,15074.0,162.6035,162.6312,162.4557,162.5573,15074.0
2023-01-12 14:20:00,175.98,176.05,175.81,175.9,28966.0,162.548,162.6127,162.391,162.4741,28966.0
2023-01-12 14:25:00,175.89,176.26,175.88,176.24,25969.0,162.4649,162.8067,162.4557,162.7882,25969.0
2023-01-12 14:30:00,176.25,176.42,176.2,176.41,22206.0,162.7974,162.9545,162.7512,162.9452,22206.0
2023-01-12 14:35:00,176.45,176.63,176.41,176.56,26614.0,162.9822,163.1484,162.9452,163.0838,26614.0
2023-01-12 14:40:00,176.56,176.63,176.46,176.52,20652.0,163.0838,163.1484,162.9914,163.0468,20652.0
2023-01-12 14:45:00,176.52,176.72,176.52,176.72,18628.0,163.0468,163.2316,163.0468,163.2316,18628.0
2023-01-12 14:50:00,176.7,176.7,176.25,176.3,22779.0,163.2131,163.2131,162.7974,162.8436,22779.0
2023-01-12 14:55:00,176.33,176.36,176.22,176.35,18284.0,162.8713,162.899,162.7697,162.8898,18284.0
2023-01-12 15:00:00,176.37,176.37,176.21,176.23,24939.0,162.9083,162.9083,162.7605,162.779,24939.0
2023-01-12 15:05:00,176.22,176.23,175.9,175.94,18644.0,162.7697,162.779,162.4741,162.5111,18644.0
2023-01-12 15:10:00,175.94,176.08,175.83,175.87,20088.0,162.5111,162.6404,162.4095,162.4464,20088.0
2023-01-12 15:15:00,175.86,175.92,175.74,175.77,16662.0,162.4372,162.4926,162.3264,162.3541,16662.0
2023-01-12 15:20:00,175.8,175.94,175.73,175.89,21370.0,162.3818,162.5111,162.3171,162.4649,21370.0
2023-01-12 15:25:00,175.91,175.92,175.77,175.78,20160.0,162.4834,162.4926,162.3541,162.3633,20160.0
2023-01-12 15:30:00,175.79,175.96,175.76,175.94,26202.0,162.3725,162.5296,162.3448,162.5111,26202.0
2023-01-12 15:35:00,175.92,175.99,175.8,175.97,39458.0,162.4926,162.5573,162.3818,162.5388,39458.0
2023-01-12 15:40:00,175.99,176.05,175.76,175.81,36792.0,162.5573,162.6127,162.3448,162.391,36792.0
2023-01-12 15:45:00,175.8,175.8,175.32,175.33,63535.0,162.3818,162.3818,161.9384,161.9477,63535.0
2023-01-12 15:50:00,175.33,175.67,175.33,175.59,95707.0,161.9477,162.2617,161.9477,162.1878,95707.0
2023-01-12 15:55:00,175.59,175.9,175.59,175.78,237629.0,162.1878,162.4741,162.1878,162.3633,237629.0
2023-01-13 09:30:00,175.23,175.42,175.04,175.17,92444.0,161.8553,162.0308,161.6798,161.7999,92444.0
2023-01-13 09:35:00,175.13,175.13,174.63,174.7,74166.0,161.7629,161.7629,161.3011,161.3657,74166.0
2023-01-13 09:40:00,174.73,175.01,174.7,175.01,12500.0,161.3934,161.6521,161.3657,161.6521,12500.0
2023-01-13 09:45:00,174.97,175.53,174.9,175.46,23212.0,161.6151,162.1324,161.5505,162.0677,23212.0
2023-01-13 09:50:00,175.5,175.66,175.41,175.43,14617.0,162.1047,162.2525,162.0215,162.04,14617.0
2023-01-13 09:55:00,175.4,175.48,175.18,175.3,44783.0,162.0123,162.0862,161.8091,161.9199,44783.0
2023-01-13 10:00:00,175.23,175.73,175.16,175.35,51550.0,161.8553,162.3171,161.7906,161.9661,51550.0
2023-01-13 10:05:00,175.37,175.37,175.04,175.14,16144.0,161.9846,161.9846,161.6798,161.7722,16144.0
2023-01-13 10:10:00,175.15,175.25,174.77,174.77,26897.0,161.7814,161.8738,161.4304,161.4304,26897.0
2023-01-13 10:15:00,174.8,175.08,174.8,174.93,40589.0,161.4581,161.7167,161.4581,161.5782,40589.0
2023-01-13 10:20:00,174.94,175.26,174.94,175.17,46101.0,161.5874,161.883,161.5874,161.7999,46101.0
2023-01-13 10:25:00,175.22,175.44,175.11,175.38,35292.0,161.846,162.0493,161.7444,161.9938,35292.0
2023-01-13 10:30:00,175.36,175.37,174.9,174.92,28657.0,161.9754,161.9846,161.5505,161.5689,28657.0
2023-01-13 10:35:00,174.91,175.25,174.87,175.19,18852.0,161.5597,161.8738,161.5228,161.8183,18852.0
2023-01-13 10:40:00,175.19,175.28,174.94,174.97,36545.0,161.8183,161.9015,161.5874,161.6151,36545.0
2023-01-13 10:45:00,174.93,175.1,174.88,175.02,16044.0,161.5782,161.7352,161.532,161.6613,16044.0
2023-01-13 10:50:00,175.02,175.03,174.8,174.88,10277.0,161.6613,161.6706,161.4581,161.532,10277.0
2023-01-13 10:55:00,174.9,174.92,174.81,174.86,17737.0,161.5505,161.5689,161.4673,161.5135,17737.0
2023-01-13 11:00:00,174.87,174.94,174.7,174.93,18281.0,161.5228,161.5874,161.3657,161.5782,18281.0
2023-01-13 11:05:00,174.93,174.96,174.78,174.79,10963.0,161.5782,161.6059,161.4396,161.4489,10963.0
2023-01-13 11:10:00,174.77,174.88,174.7,174.75,10966.0,161.4304,161.532,161.3657,161.4119,10966.0
2023-01-13 11:15:00,174.78,174.97,174.75,174.93,12616.0,161.4396,161.6151,161.4119,161.5782,12616.0
2023-01-13 11:20:00,174.95,175.07,174.94,175.01,17103.0,161.5967,161.7075,161.5874,161.6521,17103.0
2023-01-13 11:25:00,175.01,175.15,174.94,174.94,26969.0,161.6521,161.7814,161.5874,161.5874,26969.0
2023-01-13 11:30:00,174.95,174.99,174.74,174.82,29867.0,161.5967,161.6336,161.4027,161.4766,29867.0
2023-01-13 11:35:00,174.82,174.86,174.69,174.77,40543.0,161.4766,161.5135,161.3565,161.4304,40543.0
2023-01-13 11:40:00,174.78,174.78,174.61,174.74,25442.0,161.4396,161.4396,161.2826,161.4027,25442.0
2023-01-13 11:45:00,174.72,174.73,174.39,174.47,31332.0,161.3842,161.3934,161.0794,161.1533,31332.0
2023-01-13 11:50:00,174.5,174.65,174.48,174.52,18129.0,161.181,161.3196,161.1625,161.1995,18129.0
2023-01-13 11:55:00,174.51,174.52,174.41,174.41,12207.0,161.1902,161.1995,161.0979,161.0979,12207.0
2023-01-13 12:00:00,174.39,174.43,174.27,174.31,15844.0,161.0794,161.1163,160.9686,161.0055,15844.0
2023-01-13 12:05:00,174.29,174.32,174.16,174.31,12180.0,160.987,161.0147,160.867,161.0055,12180.0
2023-01-13 12:10:00,174.31,174.35,174.2,174.32,15864.0,161.0055,161.0425,160.9039,161.0147,15864.0
2023-01-13 12:15:00,174.31,174.55,174.3,174.54,20763.0,161.0055,161.2272,160.9963,161.218,20763.0
2023-01-13 12:20:00,174.52,174.55,174.47,174.55,7238.0,161.1995,161.2272,161.1533,161.2272,7238.0
2023-01-13 12:25:00,174.56,174.6,174.43,174.47,20052.0,161.2364,161.2734,161.1163,161.1533,20052.0
2023-01-13 12:30:00,174.48,174.52,174.37,174.37,13048.0,161.1625,161.1995,161.0609,161.0609,13048.0
2023-01-13 12:35:00,174.36,174.48,174.34,174.48,11413.0,161.0517,161.1625,161.0332,161.1625,11413.0
2023-01-13 12:40:00,174.47,174.51,174.28,174.31,29009.0,161.1533,161.1902,160.9778,161.0055,29009.0
2023-01-13 12:45:00,174.31,174.47,174.3,174.47,21040.0,161.0055,161.1533,160.9963,161.1533,21040.0
2023-01-13 12:50:00,174.47,174.52,174.41,174.48,9289.0,161.1533,161.1995,161.0979,161.1625,9289.0
2023-01-13 12:55:00,174.49,174.56,174.39,174.48,29023.0,161.1718,161.2364,161.0794,161.1625,29023.0
2023-01-13 13:00:00,174.49,174.53,174.41,174.47,9166.0,161.1718,161.2087,161.0979,161.1533,9166.0
2023-01-13 13:05:00,174.48,174.51,174.27,174.36,13807.0,161.1625,161.1902,160.9686,161.0517,13807.0
2023-01-13 13:10:00,174.36,174.57,174.36,174.52,18926.0,161.0517,161.2457,161.0517,161.1995,18926.0
2023-01-13 13:15:00,174.5,174.52,174.39,174.49,18400.0,161.181,161.1995,161.0794,161.1718,18400.0
2023-01-13 13:20:00,174.5,174.56,174.41,174.56,13349.0,161.181,161.2364,161.0979,161.2364,13349.0
2023-01-13 13:25:00,174.54,174.6,174.52,174.57,25982.0,161.218,161.2734,161.1995,161.2457,25982.0
2023-01-13 13:30:00,174.59,174.67,174.48,174.66,16966.0,161.2641,161.338,161.1625,161.3288,16966.0
2023-01-13 13:35:00,174.63,174.68,174.53,174.68,13462.0,161.3011,161.3473,161.2087,161.3473,13462.0
2023-01-13 13:40:00,174.68,174.76,174.65,174.76,40134.0,161.3473,161.4212,161.3196,161.4212,40134.0
2023-01-13 13:45:00,174.76,174.82,174.61,174.61,23683.0,161.4212,161.4766,161.2826,161.2826,23683.0
2023-01-13 13:50:00,174.59,174.64,174.38,174.4,19871.0,161.2641,161.3103,161.0702,161.0886,19871.0
2023-01-13 13:55:00,174.41,174.52,174.41,174.51,18773.0,161.0979,161.1995,161.0979,161.1902,18773.0
2023-01-13 14:00:00,174.51,174.55,174.39,174.43,16283.0,161.1902,161.2272,161.0794,161.1163,16283.0
2023-01-13 14:05:00,174.42,174.51,174.41,174.46,13757.0,161.1071,161.1902,161.0979,161.1441,13757.0
2023-01-13 14:10:00,174.47,174.54,174.47,174.51,15907.0,161.1533,161.218,161.1533,161.1902,15907.0
2023-01-13 14:15:00,174.5,174.61,174.47,174.53,18319.0,161.181,161.2826,161.1533,161.2087,18319.0
2023-01-13 14:20:00,174.53,174.6,174.49,174.6,20689.0,161.2087,161.2734,161.1718,161.2734,20689.0
2023-01-13 14:25:00,174.59,174.59,174.47,174.51,23095.0,161.2641,161.2641,161.1533,161.1902,23095.0
2023-01-13 14:30:00,174.52,174.59,174.51,174.55,20641.0,161.1995,161.2641,161.1902,161.2272,20641.0
2023-01-13 14:35:00,174.55,174.62,174.45,174.61,20602.0,161.2272,161.2918,161.1348,161.2826,20602.0
2023-01-13 14:40:00,174.61,174.61,174.46,174.51,15481.0,161.2826,161.2826,161.1441,161.1902,15481.0
2023-01-13 14:45:00,174.51,174.6,174.44,174.48,19163.0,161.1902,161.2734,161.1256,161.1625,19163.0
2023-01-13 14:50:00,174.47,174.49,174.38,174.39,19692.0,161.1533,161.1718,161.0702,161.0794,19692.0
2023-01-13 14:55:00,174.38,174.51,174.36,174.49,17436.0,161.0702,161.1902,161.0517,161.1718,17436.0
2023-01-13 15:00:00,174.5,174.54,174.44,174.5,23467.0,161.181,161.218,161.1256,161.181,23467.0
2023-01-13 15:05:00,174.51,174.61,174.44,174.61,20679.0,161.1902,161.2826,161.1256,161.2826,20679.0
2023-01-13 15:10:00,174.6,174.61,174.43,174.47,27392.0,161.2734,161.2826,161.1163,161.1533,27392.0
2023-01-13 15:15:00,174.46,174.54,174.43,174.53,27341.0,161.1441,161.218,161.1163,161.2087,27341.0
2023-01-13 15:20:00,174.53,174.66,174.5,174.62,27288.0,161.2087,161.3288,161.181,161.2918,27288.0
2023-01-13 15:25:00,174.62,174.76,174.52,174.76,33681.0,161.2918,161.4212,161.1995,161.4212,33681.0
2023-01-13 15:30:00,174.77,175.0,174.75,174.94,36306.0,161.4304,161.6428,161.4119,161.5874,36306.0
2023-01-13 15:35:00,174.93,175.07,174.92,175.06,64298.0,161.5782,161.7075,161.5689,161.6983,64298.0
2023-01-13 15:40:00,175.07,175.08,174.92,175.02,65878.0,161.7075,161.7167,161.5689,161.6613,65878.0
2023-01-13 15:45:00,175.02,175.02,174.74,174.84,67451.0,161.6613,161.6613,161.4027,161.4951,67451.0
2023-01-13 15:50:00,174.89,175.08,174.74,174.91,137081.0,161.5412,161.7167,161.4027,161.5597,137081.0
2023-01-13 15:55:00,174.9,175.32,174.89,175.21,332962.0,161.5505,161.9384,161.5412,161.8368,332962.0
2023-01-17 09:30:00,176.19,176.83,176.1,176.61,175165.0,162.742,163.3332,162.6589,163.13,175165.0
2023-01-17 09:35:00,176.61,176.94,176.46,176.94,36772.0,163.13,163.4348,162.9914,163.4348,36772.0
2023-01-17 09:40:00,176.95,177.47,176.9,176.91,33871.0,163.444,163.9243,163.3978,163.4071,33871.0
2023-01-17 09:45:00,176.94,177.04,176.59,176.99,31176.0,163.4348,163.5271,163.1115,163.481,31176.0
2023-01-17 09:50:00,176.97,177.21,176.87,177.08,25306.0,163.4625,163.6842,163.3701,163.5641,25306.0
2023-01-17 09:55:00,177.14,177.14,176.85,177.03,22299.0,163.6195,163.6195,163.3516,163.5179,22299.0
2023-01-17 10:00:00,177.05,177.3,176.88,177.13,24849.0,163.5364,163.7673,163.3793,163.6103,24849.0
2023-01-17 10:05:00,177.13,177.37,176.99,177.34,16327.0,163.6103,163.8319,163.481,163.8042,16327.0
2023-01-17 10:10:00,177.34,177.34,177.11,177.34,25406.0,163.8042,163.8042,163.5918,163.8042,25406.0
2023-01-17 10:15:00,177.34,177.56,177.33,177.42,19324.0,163.8042,164.0074,163.795,163.8781,19324.0
2023-01-17 10:20:00,177.44,177.44,177.27,177.36,20299.0,163.8966,163.8966,163.7396,163.8227,20299.0
2023-01-17 10:25:00,177.33,177.33,176.9,177.05,19479.0,163.795,163.795,163.3978,163.5364,19479.0
2023-01-17 10:30:00,177.07,177.29,177.05,177.22,19089.0,163.5548,163.7581,163.5364,163.6934,19089.0
2023-01-17 10:35:00,177.2,177.38,177.09,177.21,16124.0,163.6749,163.8412,163.5733,163.6842,16124.0
2023-01-17 10:40:00,177.21,177.21,176.81,177.02,22515.0,163.6842,163.6842,163.3147,163.5087,22515.0
2023-01-17 10:45:00,177.0,177.0,176.66,176.7,15511.0,163.4902,163.4902,163.1761,163.2131,15511.0
2023-01-17 10:50:00,176.69,176.69,176.54,176.67,16784.0,163.2038,163.2038,163.0653,163.1854,16784.0
2023-01-17 10:55:00,176.66,176.9,176.62,176.66,21210.0,163.1761,163.3978,163.1392,163.1761,21210.0
2023-01-17 11:00:00,176.67,176.75,176.5,176.73,14985.0,163.1854,163.2593,163.0284,163.2408,14985.0
2023-01-17 11:05:00,176.71,176.71,176.53,176.55,17385.0,163.2223,163.2223,163.0561,163.0745,17385.0
2023-01-17 11:10:00,176.53,176.63,176.45,176.61,19817.0,163.0561,163.1484,162.9822,163.13,19817.0
2023-01-17 11:15:00,176.61,176.72,176.56,176.71,17235.0,163.13,163.2316,163.0838,163.2223,17235.0
2023-01-17 11:20:00,176.69,176.85,176.66,176.82,16892.0,163.2038,163.3516,163.1761,163.3239,16892.0
2023-01-17 11:25:00,176.83,176.93,176.76,176.87,19138.0,163.3332,163.4255,163.2685,163.3701,19138.0
2023-01-17 11:30:00,176.88,176.91,176.69,176.73,21616.0,163.3793,163.4071,163.2038,163.2408,21616.0
2023-01-17 11:35:00,176.71,176.84,176.69,176.84,14597.0,163.2223,163.3424,163.2038,163.3424,14597.0
2023-01-17 11:40:00,176.86,176.96,176.8,176.8,18179.0,163.3609,163.4532,163.3055,163.3055,18179.0
2023-01-17 11:45:00,176.8,177.0,176.72,176.99,15292.0,163.3055,163.4902,163.2316,163.481,15292.0
2023-01-17 11:50:00,177.01,177.05,176.87,176.87,11123.0,163.4994,163.5364,163.3701,163.3701,11123.0
2023-01-17 11:55:00,176.87,176.91,176.79,176.81,15773.0,163.3701,163.4071,163.2962,163.3147,15773.0
2023-01-17 12:00:00,176.82,176.87,176.76,176.84,12319.0,163.3239,163.3701,163.2685,163.3424,12319.0
2023-01-17 12:05:00,176.85,176.88,176.75,176.81,11709.0,163.3516,163.3793,163.2593,163.3147,11709.0
2023-01-17 12:10:00,176.77,176.8,176.71,176.77,17417.0,163.2777,163.3055,163.2223,163.2777,17417.0
2023-01-17 12:15:00,176.78,176.85,176.75,176.75,15511.0,163.287,163.3516,163.2593,163.2593,15511.0
2023-01-17 12:20:00,176.75,176.83,176.72,176.77,19867.0,163.2593,163.3332,163.2316,163.2777,19867.0
2023-01-17 12:25:00,176.74,176.74,176.57,176.58,19747.0,163.25,163.25,163.093,163.1022,19747.0
2023-01-17 12:30:00,176.58,176.77,176.57,176.75,11561.0,163.1022,163.2777,163.093,163.2593,11561.0
2023-01-17 12:35:00,176.74,176.93,176.74,176.88,13104.0,163.25,163.4255,163.25,163.3793,13104.0
2023-01-17 12:40:00,176.89,176.93,176.85,176.9,17088.0,163.3886,163.4255,163.3516,163.3978,17088.0
2023-01-17 12:45:00,176.91,176.92,176.78,176.82,17989.0,163.4071,163.4163,163.287,163.3239,17989.0
2023-01-17 12:50:00,176.79,176.82,176.69,176.69,23632.0,163.2962,163.3239,163.2038,163.2038,23632.0
2023-01-17 12:55:00,176.69,176.72,176.48,176.53,16427.0,163.2038,163.2316,163.0099,163.0561,16427.0
2023-01-17 13:00:00,176.54,176.63,176.48,176.49,10657.0,163.0653,163.1484,163.0099,163.0191,10657.0
2023-01-17 13:05:00,176.47,176.49,176.4,176.43,15454.0,163.0006,163.0191,162.936,162.9637,15454.0
2023-01-17 13:10:00,176.43,176.43,176.24,176.4,14801.0,162.9637,162.9637,162.7882,162.936,14801.0
2023-01-17 13:15:00,176.41,176.48,176.38,176.39,14767.0,162.9452,163.0099,162.9175,162.9267,14767.0
2023-01-17 13:20:00,176.4,176.41,176.3,176.4,13288.0,162.936,162.9452,162.8436,162.936,13288.0
2023-01-17 13:25:00,176.4,176.43,176.33,176.37,18134.0,162.936,162.9637,162.8713,162.9083,18134.0
2023-01-17 13:30:00,176.36,176.48,176.34,176.47,9339.0,162.899,163.0099,162.8806,163.0006,9339.0
2023-01-17 13:35:00,176.46,176.54,176.43,176.53,12963.0,162.9914,163.0653,162.9637,163.0561,12963.0
2023-01-17 13:40:00,176.51,176.52,176.38,176.4,16523.0,163.0376,163.0468,162.9175,162.936,16523.0
2023-01-17 13:45:00,176.4,176.4,176.25,176.33,18153.0,162.936,162.936,162.7974,162.8713,18153.0
2023-01-17 13:50:00,176.32,176.34,176.22,176.23,16615.0,162.8621,162.8806,162.7697,162.779,16615.0
2023-01-17 13:55:00,176.23,176.26,176.16,176.18,14829.0,162.779,162.8067,162.7143,162.7328,14829.0
2023-01-17 14:00:00,176.18,176.31,176.18,176.31,21535.0,162.7328,162.8529,162.7328,162.8529,21535.0
2023-01-17 14:05:00,176.3,176.38,176.3,176.37,17967.0,162.8436,162.9175,162.8436,162.9083,17967.0
2023-01-17 14:10:00,176.35,176.37,176.15,176.24,28111.0,162.8898,162.9083,162.7051,162.7882,28111.0
2023-01-17 14:15:00,176.2,176.2,175.95,176.01,17837.0,162.7512,162.7512,162.5203,162.5758,17837.0
2023-01-17 14:20:00,176.01,176.02,175.88,175.91,17785.0,162.5758,162.585,162.4557,162.4834,17785.0
2023-01-17 14:25:00,175.92,175.96,175.72,175.76,10166.0,162.4926,162.5296,162.3079,162.3448,10166.0
2023-01-17 14:30:00,175.81,175.98,175.8,175.97,11766.0,162.391,162.548,162.3818,162.5388,11766.0
2023-01-17 14:35:00,175.97,176.36,175.97,176.28,21145.0,162.5388,162.899,162.5388,162.8251,21145.0
2023-01-17 14:40:00,176.28,176.4,176.22,176.37,18175.0,162.8251,162.936,162.7697,162.9083,18175.0
2023-01-17 14:45:00,176.4,176.41,176.31,176.36,8611.0,162.936,162.9452,162.8529,162.899,8611.0
2023-01-17 14:50:00,176.38,176.4,176.25,176.28,15890.0,162.9175,162.936,162.7974,162.8251,15890.0
2023-01-17 14:55:00,176.26,176.26,176.07,176.1,15179.0,162.8067,162.8067,162.6312,162.6589,15179.0
2023-01-17 15:00:00,176.09,176.16,176.04,176.13,14909.0,162.6496,162.7143,162.6035,162.6866,14909.0
2023-01-17 15:05:00,176.13,176.17,175.98,176.12,17753.0,162.6866,162.7235,162.548,162.6774,17753.0
2023-01-17 15:10:00,176.12,176.12,175.87,175.89,21427.0,162.6774,162.6774,162.4464,162.4649,21427.0
2023-01-17 15:15:00,175.9,176.07,175.85,176.06,20413.0,162.4741,162.6312,162.428,162.6219,20413.0
2023-01-17 15:20:00,176.05,176.06,175.87,175.91,20385.0,162.6127,162.6219,162.4464,162.4834,20385.0
2023-01-17 15:25:00,175.91,176.04,175.9,175.99,19154.0,162.4834,162.6035,162.4741,162.5573,19154.0
2023-01-17 15:30:00,175.98,175.99,175.79,175.95,33670.0,162.548,162.5573,162.3725,162.5203,33670.0
2023-01-17 15:35:00,175.95,176.01,175.86,175.87,24032.0,162.5203,162.5758,162.4372,162.4464,24032.0
2023-01-17 15:40:00,175.87,176.0,175.82,175.83,27644.0,162.4464,162.5665,162.4003,162.4095,27644.0
2023-01-17 15:45:00,175.82,175.82,175.65,175.71,34633.0,162.4003,162.4003,162.2432,162.2986,34633.0
2023-01-17 15:50:00,175.7,175.81,175.49,175.8,91338.0,162.2894,162.391,162.0954,162.3818,91338.0
2023-01-17 15:55:00,175.81,176.1,175.81,176.06,211064.0,162.391,162.6589,162.391,162.6219,211064.0
2023-01-18 09:30:00,175.21,175.74,175.03,175.08,109895.0,161.8368,162.3264,161.6706,161.7167,109895.0
2023-01-18 09:35:00,175.07,175.23,174.96,175.05,66226.0,161.7075,161.8553,161.6059,161.689,66226.0
2023-01-18 09:40:00,175.11,175.32,174.85,174.9,25203.0,161.7444,161.9384,161.5043,161.5505,25203.0
2023-01-18 09:45:00,174.87,174.89,174.28,174.49,19053.0,161.5228,161.5412,160.9778,161.1718,19053.0
2023-01-18 09:50:00,174.45,174.65,174.32,174.41,12559.0,161.1348,161.3196,161.0147,161.0979,12559.0
2023-01-18 09:55:00,174.4,174.54,174.27,174.31,12667.0,161.0886,161.218,160.9686,161.0055,12667.0
2023-01-18 10:00:00,174.32,174.49,174.03,174.03,23935.0,161.0147,161.1718,160.7469,160.7469,23935.0
2023-01-18 10:05:00,174.05,174.33,173.94,174.33,20483.0,160.7654,161.024,160.6637,161.024,20483.0
2023-01-18 10:10:00,174.35,174.53,174.23,174.35,17765.0,161.0425,161.2087,160.9316,161.0425,17765.0
2023-01-18 10:15:00,174.39,174.54,173.98,174.11,27276.0,161.0794,161.218,160.7007,160.8208,27276.0
2023-01-18 10:20:00,174.11,174.15,173.82,173.92,8335.0,160.8208,160.8577,160.5529,160.6453,8335.0
2023-01-18 10:25:00,173.94,173.94,173.61,173.73,16268.0,160.6637,160.6637,160.3589,160.4698,16268.0
2023-01-18 10:30:00,173.68,173.73,173.34,173.34,28040.0,160.4236,160.4698,160.1095,160.1095,28040.0
2023-01-18 10:35:00,173.36,173.39,173.17,173.29,26437.0,160.128,160.1557,159.9525,160.0634,26437.0
2023-01-18 10:40:00,173.31,173.56,173.29,173.32,21411.0,160.0818,160.3128,160.0634,160.0911,21411.0
2023-01-18 10:45:00,173.3,173.37,173.02,173.11,42636.0,160.0726,160.1373,159.814,159.8971,42636.0
2023-01-18 10:50:00,173.1,173.17,172.92,173.07,46696.0,159.8879,159.9525,159.7216,159.8602,46696.0
2023-01-18 10:55:00,173.07,173.18,172.96,173.16,24277.0,159.8602,159.9618,159.7585,159.9433,24277.0
2023-01-18 11:00:00,173.14,173.18,173.06,173.13,16086.0,159.9248,159.9618,159.8509,159.9156,16086.0
2023-01-18 11:05:00,173.15,173.26,173.03,173.13,45674.0,159.934,160.0356,159.8232,159.9156,45674.0
2023-01-18 11:10:00,173.15,173.24,172.95,173.19,22413.0,159.934,160.0172,159.7493,159.971,22413.0
2023-01-18 11:15:00,173.18,173.22,172.97,173.09,20304.0,159.9618,159.9987,159.7678,159.8786,20304.0
2023-01-18 11:20:00,173.07,173.1,172.92,173.1,32946.0,159.8602,159.8879,159.7216,159.8879,32946.0
2023-01-18 11:25:00,173.11,173.39,173.11,173.25,17046.0,159.8971,160.1557,159.8971,160.0264,17046.0
2023-01-18 11:30:00,173.27,173.27,173.06,173.2,23617.0,160.0449,160.0449,159.8509,159.9802,23617.0
2023-01-18 11:35:00,173.19,173.21,173.06,173.1,19821.0,159.971,159.9895,159.8509,159.8879,19821.0
2023-01-18 11:40:00,173.11,173.29,173.03,173.26,15512.0,159.8971,160.0634,159.8232,160.0356,15512.0
2023-01-18 11:45:00,173.25,173.48,173.11,173.44,25520.0,160.0264,160.2389,159.8971,160.2019,25520.0
2023-01-18 11:50:00,173.41,173.43,173.25,173.26,23369.0,160.1742,160.1927,160.0264,160.0356,23369.0
2023-01-18 11:55:00,173.29,173.35,173.1,173.28,20136.0,160.0634,160.1188,159.8879,160.0541,20136.0
2023-01-18 12:00:00,173.28,173.28,172.89,172.93,30107.0,160.0541,160.0541,159.6939,159.7308,30107.0
2023-01-18 12:05:00,172.93,173.12,172.88,172.97,26734.0,159.7308,159.9063,159.6847,159.7678,26734.0
2023-01-18 12:10:00,172.95,173.24,172.95,173.2,33902.0,159.7493,160.0172,159.7493,159.9802,33902.0
2023-01-18 12:15:00,173.21,173.22,172.87,172.89,74591.0,159.9895,159.9987,159.6754,159.6939,74591.0
2023-01-18 12:20:00,172.9,172.9,172.74,172.81,37937.0,159.7031,159.7031,159.5553,159.62,37937.0
2023-01-18 12:25:00,172.8,172.82,172.64,172.72,27789.0,159.6108,159.6292,159.463,159.5369,27789.0
2023-01-18 12:30:00,172.69,172.78,172.65,172.73,15021.0,159.5092,159.5923,159.4722,159.5461,15021.0
2023-01-18 12:35:00,172.78,172.94,172.78,172.84,14949.0,159.5923,159.7401,159.5923,159.6477,14949.0
2023-01-18 12:40:00,172.84,172.98,172.82,172.83,17739.0,159.6477,159.777,159.6292,159.6385,17739.0
2023-01-18 12:45:00,172.86,172.86,172.73,172.75,18106.0,159.6662,159.6662,159.5461,159.5646,18106.0
2023-01-18 12:50:00,172.75,172.76,172.42,172.42,38473.0,159.5646,159.5738,159.2598,159.2598,38473.0
2023-01-18 12:55:00,172.41,172.65,172.41,172.45,38635.0,159.2505,159.4722,159.2505,159.2875,38635.0
2023-01-18 13:00:00,172.47,172.61,172.38,172.44,80005.0,159.3059,159.4353,159.2228,159.2782,80005.0
2023-01-18 13:05:00,172.45,172.5,172.32,172.32,25452.0,159.2875,159.3337,159.1674,159.1674,25452.0
2023-01-18 13:10:00,172.3,172.3,172.11,172.28,25963.0,159.1489,159.1489,158.9734,159.1304,25963.0
2023-01-18 13:15:00,172.28,172.29,172.11,172.26,17570.0,159.1304,159.1397,158.9734,159.112,17570.0
2023-01-18 13:20:00,172.26,172.39,172.21,172.35,21122.0,159.112,159.2321,159.0658,159.1951,21122.0
2023-01-18 13:25:00,172.36,172.43,172.27,172.43,62217.0,159.2043,159.269,159.1212,159.269,62217.0
2023-01-18 13:30:00,172.43,172.61,172.36,172.61,31203.0,159.269,159.4353,159.2043,159.4353,31203.0
2023-01-18 13:35:00,172.64,172.96,172.62,172.94,52430.0,159.463,159.7585,159.4445,159.7401,52430.0
2023-01-18 13:40:00,172.92,172.92,172.67,172.72,35314.0,159.7216,159.7216,159.4907,159.5369,35314.0
2023-01-18 13:45:00,172.72,172.87,172.71,172.81,21362.0,159.5369,159.6754,159.5276,159.62,21362.0
2023-01-18 13:50:00,172.82,172.96,172.82,172.92,18242.0,159.6292,159.7585,159.6292,159.7216,18242.0
2023-01-18 13:55:00,172.9,172.9,172.62,172.62,11767.0,159.7031,159.7031,159.4445,159.4445,11767.0
2023-01-18 14:00:00,172.61,172.81,172.61,172.69,18308.0,159.4353,159.62,159.4353,159.5092,18308.0
2023-01-18 14:05:00,172.71,172.73,172.51,172.63,16081.0,159.5276,159.5461,159.3429,159.4537,16081.0
2023-01-18 14:10:00,172.62,172.67,172.49,172.52,26781.0,159.4445,159.4907,159.3244,159.3521,26781.0
2023-01-18 14:15:00,172.52,172.52,172.32,172.39,19117.0,159.3521,159.3521,159.1674,159.2321,19117.0
2023-01-18 14:20:00,172.39,172.52,172.34,172.49,24444.0,159.2321,159.3521,159.1859,159.3244,24444.0
2023-01-18 14:25:00,172.47,172.51,172.41,172.41,11594.0,159.3059,159.3429,159.2505,159.2505,11594.0
2023-01-18 14:30:00,172.43,172.59,172.43,172.55,24881.0,159.269,159.4168,159.269,159.3798,24881.0
2023-01-18 14:35:00,172.55,172.61,172.38,172.38,28424.0,159.3798,159.4353,159.2228,159.2228,28424.0
2023-01-18 14:40:00,172.38,172.5,172.28,172.49,14693.0,159.2228,159.3337,159.1304,159.3244,14693.0
2023-01-18 14:45:00,172.48,172.51,172.36,172.48,10671.0,159.3152,159.3429,159.2043,159.3152,10671.0
2023-01-18 14:50:00,172.5,172.57,172.49,172.54,12799.0,159.3337,159.3983,159.3244,159.3706,12799.0
2023-01-18 14:55:00,172.53,172.55,172.46,172.46,12262.0,159.3614,159.3798,159.2967,159.2967,12262.0
2023-01-18 15:00:00,172.45,172.45,172.2,172.24,13297.0,159.2875,159.2875,159.0566,159.0935,13297.0
2023-01-18 15:05:00,172.24,172.33,172.2,172.27,11922.0,159.0935,159.1766,159.0566,159.1212,11922.0
2023-01-18 15:10:00,172.26,172.5,172.25,172.38,16921.0,159.112,159.3337,159.1027,159.2228,16921.0
2023-01-18 15:15:00,172.39,172.47,172.29,172.47,18180.0,159.2321,159.3059,159.1397,159.3059,18180.0
2023-01-18 15:20:00,172.46,172.57,172.41,172.44,27815.0,159.2967,159.3983,159.2505,159.2782,27815.0
2023-01-18 15:25:00,172.45,172.51,172.31,172.34,17285.0,159.2875,159.3429,159.1582,159.1859,17285.0
2023-01-18 15:30:00,172.33,172.34,172.12,172.12,21887.0,159.1766,159.1859,158.9827,158.9827,21887.0
2023-01-18 15:35:00,172.13,172.17,171.97,171.97,34520.0,158.9919,159.0288,158.8441,158.8441,34520.0
2023-01-18 15:40:00,171.95,171.96,171.6,171.6,38907.0,158.8256,158.8349,158.5024,158.5024,38907.0
2023-01-18 15:45:00,171.59,171.59,171.42,171.5,48685.0,158.4931,158.4931,158.3361,158.41,48685.0
2023-01-18 15:50:00,171.5,171.55,171.33,171.47,82723.0,158.41,158.4562,158.253,158.3823,82723.0
2023-01-18 15:55:00,171.48,171.66,171.48,171.62,288783.0,158.3915,158.5578,158.3915,158.5208,288783.0
2023-01-19 09:30:00,171.28,171.5,170.8,171.28,147629.0,158.2068,158.41,157.7634,158.2068,147629.0
2023-01-19 09:35:00,171.29,171.59,171.2,171.46,71777.0,158.216,158.4931,158.1329,158.373,71777.0
2023-01-19 09:40:00,171.52,171.55,171.25,171.36,28582.0,158.4285,158.4562,158.1791,158.2807,28582.0
2023-01-19 09:45:00,171.39,172.17,171.38,171.84,43481.0,158.3084,159.0288,158.2991,158.724,43481.0
2023-01-19 09:50:00,171.83,171.89,171.45,171.68,41189.0,158.7148,158.7702,158.3638,158.5762,41189.0
2023-01-19 09:55:00,171.69,171.87,171.4,171.4,47037.0,158.5855,158.7517,158.3176,158.3176,47037.0
2023-01-19 10:00:00,171.42,171.42,170.88,170.9,24080.0,158.3361,158.3361,157.8373,157.8558,24080.0
2023-01-19 10:05:00,170.91,171.33,170.88,171.23,30032.0,157.865,158.253,157.8373,158.1606,30032.0
2023-01-19 10:10:00,171.28,171.3,170.86,171.0,19691.0,158.2068,158.2252,157.8188,157.9481,19691.0
2023-01-19 10:15:00,171.02,171.23,170.92,171.15,19290.0,157.9666,158.1606,157.8743,158.0867,19290.0
2023-01-19 10:20:00,171.15,171.28,171.08,171.14,13619.0,158.0867,158.2068,158.022,158.0775,13619.0
2023-01-19 10:25:00,171.12,171.17,170.99,171.02,13098.0,158.059,158.1052,157.9389,157.9666,13098.0
2023-01-19 10:30:00,171.02,171.04,170.81,170.82,17888.0,157.9666,157.9851,157.7726,157.7819,17888.0
2023-01-19 10:35:00,170.83,170.86,170.6,170.6,20227.0,157.7911,157.8188,157.5787,157.5787,20227.0
2023-01-19 10:40:00,170.6,170.63,170.5,170.55,32106.0,157.5787,157.6064,157.4863,157.5325,32106.0
2023-01-19 10:45:00,170.56,170.73,170.37,170.59,59680.0,157.5417,157.6988,157.3662,157.5694,59680.0
2023-01-19 10:50:00,170.59,170.99,170.56,170.95,20962.0,157.5694,157.9389,157.5417,157.902,20962.0
2023-01-19 10:55:00,170.94,171.2,170.9,171.12,35622.0,157.8927,158.1329,157.8558,158.059,35622.0
2023-01-19 11:00:00,171.1,171.43,171.07,171.26,21395.0,158.0405,158.3453,158.0128,158.1883,21395.0
2023-01-19 11:05:00,171.27,171.28,171.11,171.19,14538.0,158.1975,158.2068,158.0498,158.1236,14538.0
2023-01-19 11:10:00,171.2,171.2,171.0,171.09,24571.0,158.1329,158.1329,157.9481,158.0313,24571.0
2023-01-19 11:15:00,171.08,171.13,170.95,171.11,24101.0,158.022,158.0682,157.902,158.0498,24101.0
2023-01-19 11:20:00,171.1,171.28,171.1,171.17,20039.0,158.0405,158.2068,158.0405,158.1052,20039.0
2023-01-19 11:25:00,171.17,171.21,171.06,171.09,25315.0,158.1052,158.1421,158.0036,158.0313,25315.0
2023-01-19 11:30:00,171.09,171.2,170.98,171.1,27570.0,158.0313,158.1329,157.9297,158.0405,27570.0
2023-01-19 11:35:00,171.13,171.2,171.0,171.05,12275.0,158.0682,158.1329,157.9481,157.9943,12275.0
2023-01-19 11:40:00,171.05,171.21,170.95,170.95,20138.0,157.9943,158.1421,157.902,157.902,20138.0
2023-01-19 11:45:00,170.99,170.99,170.83,170.9,19627.0,157.9389,157.9389,157.7911,157.8558,19627.0
2023-01-19 11:50:00,170.87,170.87,170.77,170.82,29599.0,157.8281,157.8281,157.7357,157.7819,29599.0
2023-01-19 11:55:00,170.83,170.87,170.74,170.8,12363.0,157.7911,157.8281,157.708,157.7634,12363.0
2023-01-19 12:00:00,170.76,170.87,170.74,170.83,22301.0,157.7265,157.8281,157.708,157.7911,22301.0
2023-01-19 12:05:00,170.83,170.96,170.79,170.8,22357.0,157.7911,157.9112,157.7542,157.7634,22357.0
2023-01-19 12:10:00,170.77,170.8,170.65,170.78,40067.0,157.7357,157.7634,157.6249,157.7449,40067.0
2023-01-19 12:15:00,170.77,170.83,170.58,170.58,40272.0,157.7357,157.7911,157.5602,157.5602,40272.0
2023-01-19 12:20:00,170.58,170.66,170.53,170.63,18849.0,157.5602,157.6341,157.514,157.6064,18849.0
2023-01-19 12:25:00,170.61,170.68,170.55,170.6,9264.0,157.5879,157.6526,157.5325,157.5787,9264.0
2023-01-19 12:30:00,170.61,170.66,170.45,170.55,19128.0,157.5879,157.6341,157.4401,157.5325,19128.0
2023-01-19 12:35:00,170.56,170.63,170.47,170.47,8308.0,157.5417,157.6064,157.4586,157.4586,8308.0
2023-01-19 12:40:00,170.47,170.49,170.32,170.38,16272.0,157.4586,157.4771,157.32,157.3755,16272.0
2023-01-19 12:45:00,170.38,170.46,170.35,170.4,18315.0,157.3755,157.4494,157.3478,157.3939,18315.0
2023-01-19 12:50:00,170.39,170.41,170.25,170.26,9428.0,157.3847,157.4032,157.2554,157.2646,9428.0
2023-01-19 12:55:00,170.24,170.42,170.23,170.42,18187.0,157.2462,157.4124,157.2369,157.4124,18187.0
2023-01-19 13:00:00,170.44,170.58,170.44,170.55,37321.0,157.4309,157.5602,157.4309,157.5325,37321.0
2023-01-19 13:05:00,170.54,170.56,170.38,170.46,16344.0,157.5233,157.5417,157.3755,157.4494,16344.0
2023-01-19 13:10:00,170.44,170.49,170.4,170.46,29762.0,157.4309,157.4771,157.3939,157.4494,29762.0
2023-01-19 13:15:00,170.47,170.71,170.38,170.69,29720.0,157.4586,157.6803,157.3755,157.6618,29720.0
2023-01-19 13:20:00,170.7,170.81,170.64,170.64,24186.0,157.671,157.7726,157.6156,157.6156,24186.0
2023-01-19 13:25:00,170.63,170.64,170.43,170.62,13354.0,157.6064,157.6156,157.4217,157.5972,13354.0
2023-01-19 13:30:00,170.65,170.65,170.51,170.58,12906.0,157.6249,157.6249,157.4955,157.5602,12906.0
2023-01-19 13:35:00,170.58,170.66,170.53,170.63,21421.0,157.5602,157.6341,157.514,157.6064,21421.0
2023-01-19 13:40:00,170.66,170.77,170.55,170.57,21580.0,157.6341,157.7357,157.5325,157.551,21580.0
2023-01-19 13:45:00,170.58,170.62,170.47,170.47,17399.0,157.5602,157.5972,157.4586,157.4586,17399.0
2023-01-19 13:50:00,170.44,170.51,170.43,170.43,6909.0,157.4309,157.4955,157.4217,157.4217,6909.0
2023-01-19 13:55:00,170.44,170.57,170.41,170.57,13297.0,157.4309,157.551,157.4032,157.551,13297.0
2023-01-19 14:00:00,170.57,170.67,170.51,170.62,14182.0,157.551,157.6433,157.4955,157.5972,14182.0
2023-01-19 14:05:00,170.63,170.65,170.48,170.5,18519.0,157.6064,157.6249,157.4678,157.4863,18519.0
2023-01-19 14:10:00,170.45,170.57,170.45,170.56,25492.0,157.4401,157.551,157.4401,157.5417,25492.0
2023-01-19 14:15:00,170.53,170.6,170.32,170.46,23454.0,157.514,157.5787,157.32,157.4494,23454.0
2023-01-19 14:20:00,170.49,170.52,170.39,170.49,15702.0,157.4771,157.5048,157.3847,157.4771,15702.0
2023-01-19 14:25:00,170.47,170.48,170.33,170.33,30548.0,157.4586,157.4678,157.3293,157.3293,30548.0
2023-01-19 14:30:00,170.31,170.51,170.26,170.5,14989.0,157.3108,157.4955,157.2646,157.4863,14989.0
2023-01-19 14:35:00,170.53,170.62,170.48,170.59,8791.0,157.514,157.5972,157.4678,157.5694,8791.0
2023-01-19 14:40:00,170.6,170.65,170.44,170.54,17528.0,157.5787,157.6249,157.4309,157.5233,17528.0
2023-01-19 14:45:00,170.55,170.63,170.35,170.36,21537.0,157.5325,157.6064,157.3478,157.357,21537.0
2023-01-19 14:50:00,170.36,170.36,170.13,170.21,20115.0,157.357,157.357,157.1446,157.2184,20115.0
2023-01-19 14:55:00,170.19,170.29,170.16,170.17,22943.0,157.2,157.2923,157.1723,157.1815,22943.0
2023-01-19 15:00:00,170.17,170.4,170.13,170.37,14494.0,157.1815,157.3939,157.1446,157.3662,14494.0
2023-01-19 15:05:00,170.38,170.38,170.15,170.18,11724.0,157.3755,157.3755,157.163,157.1907,11724.0
2023-01-19 15:10:00,170.19,170.26,170.12,170.22,11513.0,157.2,157.2646,157.1353,157.2277,11513.0
2023-01-19 15:15:00,170.23,170.27,170.1,170.26,19526.0,157.2369,157.2739,157.1168,157.2646,19526.0
2023-01-19 15:20:00,170.27,170.31,170.17,170.21,23759.0,157.2739,157.3108,157.1815,157.2184,23759.0
2023-01-19 15:25:00,170.17,170.21,170.1,170.12,52550.0,157.1815,157.2184,157.1168,157.1353,52550.0
2023-01-19 15:30:00,170.12,170.21,170.1,170.13,46353.0,157.1353,157.2184,157.1168,157.1446,46353.0
2023-01-19 15:35:00,170.14,170.21,170.1,170.11,72674.0,157.1538,157.2184,157.1168,157.1261,72674.0
2023-01-19 15:40:00,170.11,170.13,169.97,170.03,125112.0,157.1261,157.1446,156.9968,157.0522,125112.0
2023-01-19 15:45:00,170.02,170.12,169.78,169.82,96030.0,157.0429,157.1353,156.8213,156.8582,96030.0
2023-01-19 15:50:00,169.79,169.84,169.47,169.7,115835.0,156.8305,156.8767,156.5349,156.7474,115835.0
2023-01-19 15:55:00,169.69,169.69,169.5,169.63,242927.0,156.7381,156.7381,156.5626,156.6827,242927.0
2023-01-20 09:30:00,168.29,169.11,168.29,168.34,555008.0,155.445,156.2024,155.445,155.4912,555008.0
2023-01-20 09:35:00,168.35,168.37,167.95,168.08,49765.0,155.5004,155.5189,155.1309,155.251,49765.0
2023-01-20 09:40:00,168.07,168.1,167.6,167.61,57483.0,155.2418,155.2695,154.8077,154.8169,57483.0
2023-01-20 09:45:00,167.63,167.75,167.46,167.56,82535.0,154.8354,154.9462,154.6783,154.7707,82535.0
2023-01-20 09:50:00,167.57,167.8,167.55,167.62,54570.0,154.7799,154.9924,154.7615,154.8261,54570.0
2023-01-20 09:55:00,167.63,167.73,167.48,167.62,47484.0,154.8354,154.9277,154.6968,154.8261,47484.0
2023-01-20 10:00:00,167.65,167.76,167.54,167.55,33304.0,154.8538,154.9554,154.7522,154.7615,33304.0
2023-01-20 10:05:00,167.54,168.12,167.52,168.03,60487.0,154.7522,155.288,154.7338,155.2048,60487.0
2023-01-20 10:10:00,168.0,168.13,167.71,167.72,37145.0,155.1771,155.2972,154.9093,154.9185,37145.0
2023-01-20 10:15:00,167.7,167.74,167.48,167.62,41078.0,154.9,154.937,154.6968,154.8261,41078.0
2023-01-20 10:20:00,167.62,168.0,167.6,167.93,57762.0,154.8261,155.1771,154.8077,155.1125,57762.0
2023-01-20 10:25:00,167.95,168.13,167.93,167.95,43747.0,155.1309,155.2972,155.1125,155.1309,43747.0
2023-01-20 10:30:00,167.96,168.28,167.87,168.19,61378.0,155.1402,155.4358,155.057,155.3526,61378.0
2023-01-20 10:35:00,168.18,168.48,168.14,168.31,19160.0,155.3434,155.6205,155.3064,155.4635,19160.0
2023-01-20 10:40:00,168.32,168.46,168.15,168.17,25933.0,155.4727,155.602,155.3157,155.3342,25933.0
2023-01-20 10:45:00,168.18,168.36,168.17,168.27,37720.0,155.3434,155.5096,155.3342,155.4265,37720.0
2023-01-20 10:50:00,168.27,168.32,168.16,168.17,40584.0,155.4265,155.4727,155.3249,155.3342,40584.0
2023-01-20 10:55:00,168.15,168.31,168.01,168.01,35248.0,155.3157,155.4635,155.1864,155.1864,35248.0
2023-01-20 11:00:00,168.01,168.17,167.91,168.04,48884.0,155.1864,155.3342,155.094,155.2141,48884.0
2023-01-20 11:05:00,168.03,168.11,167.99,168.03,16380.0,155.2048,155.2787,155.1679,155.2048,16380.0
2023-01-20 11:10:00,168.04,168.56,168.03,168.53,22429.0,155.2141,155.6944,155.2048,155.6667,22429.0
2023-01-20 11:15:00,168.51,168.54,168.45,168.53,10676.0,155.6482,155.6759,155.5928,155.6667,10676.0
2023-01-20 11:20:00,168.54,168.61,168.45,168.47,23389.0,155.6759,155.7406,155.5928,155.6113,23389.0
2023-01-20 11:25:00,168.47,168.53,168.36,168.47,12697.0,155.6113,155.6667,155.5096,155.6113,12697.0
2023-01-20 11:30:00,168.45,168.48,168.24,168.32,36748.0,155.5928,155.6205,155.3988,155.4727,36748.0
2023-01-20 11:35:00,168.35,168.35,168.12,168.21,16131.0,155.5004,155.5004,155.288,155.3711,16131.0
2023-01-20 11:40:00,168.18,168.54,168.18,168.52,21757.0,155.3434,155.6759,155.3434,155.6574,21757.0
2023-01-20 11:45:00,168.53,168.53,168.32,168.37,14429.0,155.6667,155.6667,155.4727,155.5189,14429.0
2023-01-20 11:50:00,168.35,168.39,168.21,168.25,14456.0,155.5004,155.5374,155.3711,155.408,14456.0
2023-01-20 11:55:00,168.26,168.33,168.21,168.3,8145.0,155.4173,155.4819,155.3711,155.4542,8145.0
2023-01-20 12:00:00,168.3,168.34,168.1,168.18,10871.0,155.4542,155.4912,155.2695,155.3434,10871.0
2023-01-20 12:05:00,168.19,168.33,168.17,168.24,19139.0,155.3526,155.4819,155.3342,155.3988,19139.0
2023-01-20 12:10:00,168.15,168.32,168.11,168.22,13573.0,155.3157,155.4727,155.2787,155.3803,13573.0
2023-01-20 12:15:00,168.24,168.3,168.12,168.15,17369.0,155.3988,155.4542,155.288,155.3157,17369.0
2023-01-20 12:20:00,168.12,168.27,168.06,168.09,14503.0,155.288,155.4265,155.2325,155.2603,14503.0
2023-01-20 12:25:00,168.12,168.15,168.01,168.11,8183.0,155.288,155.3157,155.1864,155.2787,8183.0
2023-01-20 12:30:00,168.09,168.11,167.91,167.94,31642.0,155.2603,155.2787,155.094,155.1217,31642.0
2023-01-20 12:35:00,167.94,167.97,167.8,167.86,14060.0,155.1217,155.1494,154.9924,155.0478,14060.0
2023-01-20 12:40:00,167.85,167.95,167.85,167.91,7844.0,155.0386,155.1309,155.0386,155.094,7844.0
2023-01-20 12:45:00,167.91,167.97,167.85,167.96,19950.0,155.094,155.1494,155.0386,155.1402,19950.0
2023-01-20 12:50:00,167.96,168.15,167.96,168.09,27379.0,155.1402,155.3157,155.1402,155.2603,27379.0
2023-01-20 12:55:00,168.11,168.14,167.93,167.95,16840.0,155.2787,155.3064,155.1125,155.1309,16840.0
2023-01-20 13:00:00,167.96,168.06,167.9,167.96,19487.0,155.1402,155.2325,155.0848,155.1402,19487.0
2023-01-20 13:05:00,167.97,168.06,167.94,167.98,9647.0,155.1494,155.2325,155.1217,155.1587,9647.0
2023-01-20 13:10:00,167.94,168.02,167.78,168.02,18843.0,155.1217,155.1956,154.9739,155.1956,18843.0
2023-01-20 13:15:00,168.06,168.12,167.95,167.96,22448.0,155.2325,155.288,155.1309,155.1402,22448.0
2023-01-20 13:20:00,167.91,168.17,167.91,168.17,36050.0,155.094,155.3342,155.094,155.3342,36050.0
2023-01-20 13:25:00,168.16,168.28,168.15,168.27,32472.0,155.3249,155.4358,155.3157,155.4265,32472.0
2023-01-20 13:30:00,168.25,168.4,168.25,168.35,26398.0,155.408,155.5466,155.408,155.5004,26398.0
2023-01-20 13:35:00,168.34,168.82,168.32,168.8,33759.0,155.4912,155.9345,155.4727,155.9161,33759.0
2023-01-20 13:40:00,168.79,168.85,168.73,168.73,16800.0,155.9068,155.9622,155.8514,155.8514,16800.0
2023-01-20 13:45:00,168.75,168.92,168.7,168.86,20185.0,155.8699,156.0269,155.8237,155.9715,20185.0
2023-01-20 13:50:00,168.87,168.95,168.83,168.83,17158.0,155.9807,156.0546,155.9438,155.9438,17158.0
2023-01-20 13:55:00,168.83,168.86,168.76,168.83,19820.0,155.9438,155.9715,155.8791,155.9438,19820.0
2023-01-20 14:00:00,168.85,168.89,168.79,168.85,17508.0,155.9622,155.9992,155.9068,155.9622,17508.0
2023-01-20 14:05:00,168.85,169.02,168.84,169.01,20109.0,155.9622,156.1193,155.953,156.11,20109.0
2023-01-20 14:10:00,169.02,169.19,169.01,169.14,14930.0,156.1193,156.2763,156.11,156.2301,14930.0
2023-01-20 14:15:00,169.15,169.25,169.11,169.13,21764.0,156.2394,156.3317,156.2024,156.2209,21764.0
2023-01-20 14:20:00,169.13,169.13,168.97,169.02,11104.0,156.2209,156.2209,156.0731,156.1193,11104.0
2023-01-20 14:25:00,169.02,169.13,168.94,169.12,21561.0,156.1193,156.2209,156.0454,156.2116,21561.0
2023-01-20 14:30:00,169.15,169.25,169.15,169.24,9910.0,156.2394,156.3317,156.2394,156.3225,9910.0
2023-01-20 14:35:00,169.23,169.23,169.11,169.13,18782.0,156.3132,156.3132,156.2024,156.2209,18782.0
2023-01-20 14:40:00,169.13,169.13,169.01,169.12,25273.0,156.2209,156.2209,156.11,156.2116,25273.0
2023-01-20 14:45:00,169.12,169.15,169.05,169.13,16586.0,156.2116,156.2394,156.147,156.2209,16586.0
2023-01-20 14:50:00,169.14,169.17,169.04,169.14,21165.0,156.2301,156.2578,156.1377,156.2301,21165.0
2023-01-20 14:55:00,169.12,169.12,168.99,169.1,12577.0,156.2116,156.2116,156.0916,156.1932,12577.0
2023-01-20 15:00:00,169.14,169.35,169.14,169.32,30617.0,156.2301,156.4241,156.2301,156.3964,30617.0
2023-01-20 15:05:00,169.3,169.45,169.23,169.38,29721.0,156.3779,156.5165,156.3132,156.4518,29721.0
2023-01-20 15:10:00,169.38,169.67,169.33,169.67,26789.0,156.4518,156.7197,156.4056,156.7197,26789.0
2023-01-20 15:15:00,169.67,169.89,169.67,169.77,34190.0,156.7197,156.9229,156.7197,156.812,34190.0
2023-01-20 15:20:00,169.76,169.78,169.44,169.45,40310.0,156.8028,156.8213,156.5072,156.5165,40310.0
2023-01-20 15:25:00,169.45,169.55,169.37,169.47,45416.0,156.5165,156.6088,156.4426,156.5349,45416.0
2023-01-20 15:30:00,169.49,169.64,169.48,169.57,43853.0,156.5534,156.692,156.5442,156.6273,43853.0
2023-01-20 15:35:00,169.55,169.66,169.44,169.62,29496.0,156.6088,156.7104,156.5072,156.6735,29496.0
2023-01-20 15:40:00,169.61,169.67,169.52,169.67,35955.0,156.6642,156.7197,156.5811,156.7197,35955.0
2023-01-20 15:45:00,169.67,169.76,169.62,169.71,52129.0,156.7197,156.8028,156.6735,156.7566,52129.0
2023-01-20 15:50:00,169.7,169.73,169.47,169.6,145713.0,156.7474,156.7751,156.5349,156.655,145713.0
2023-01-20 15:55:00,169.6,169.88,169.6,169.84,325726.0,156.655,156.9136,156.655,156.8767,325726.0
2023-01-23 09:30:00,170.05,170.4,169.63,169.7,135032.0,157.0707,157.3939,156.6827,156.7474,135032.0
2023-01-23 09:35:00,169.7,169.83,169.56,169.62,45791.0,156.7474,156.8674,156.6181,156.6735,45791.0
2023-01-23 09:40:00,169.61,170.05,169.61,169.74,42059.0,156.6642,157.0707,156.6642,156.7843,42059.0
2023-01-23 09:45:00,169.75,170.32,169.72,170.13,55303.0,156.7936,157.32,156.7658,157.1446,55303.0
2023-01-23 09:50:00,170.15,170.56,170.14,170.36,48826.0,157.163,157.5417,157.1538,157.357,48826.0
2023-01-23 09:55:00,170.36,170.57,170.36,170.55,44946.0,157.357,157.551,157.357,157.5325,44946.0
2023-01-23 10:00:00,170.55,170.72,170.53,170.53,47615.0,157.5325,157.6895,157.514,157.514,47615.0
2023-01-23 10:05:00,170.53,170.57,170.16,170.21,22414.0,157.514,157.551,157.1723,157.2184,22414.0
2023-01-23 10:10:00,170.21,170.45,170.1,170.4,45128.0,157.2184,157.4401,157.1168,157.3939,45128.0
2023-01-23 10:15:00,170.38,170.76,170.36,170.54,38923.0,157.3755,157.7265,157.357,157.5233,38923.0
2023-01-23 10:20:00,170.54,170.54,170.38,170.54,28092.0,157.5233,157.5233,157.3755,157.5233,28092.0
2023-01-23 10:25:00,170.58,170.62,170.46,170.48,16875.0,157.5602,157.5972,157.4494,157.4678,16875.0
2023-01-23 10:30:00,170.5,170.57,170.27,170.27,23970.0,157.4863,157.551,157.2739,157.2739,23970.0
2023-01-23 10:35:00,170.27,170.57,170.24,170.54,24391.0,157.2739,157.551,157.2462,157.5233,24391.0
2023-01-23 10:40:00,170.55,170.55,170.15,170.19,42107.0,157.5325,157.5325,157.163,157.2,42107.0
2023-01-23 10:45:00,170.16,170.35,170.08,170.1,16265.0,157.1723,157.3478,157.0984,157.1168,16265.0
2023-01-23 10:50:00,170.1,170.31,170.1,170.19,15989.0,157.1168,157.3108,157.1168,157.2,15989.0
2023-01-23 10:55:00,170.2,170.23,170.01,170.02,26170.0,157.2092,157.2369,157.0337,157.0429,26170.0
2023-01-23 11:00:00,170.01,170.32,169.9,170.22,38682.0,157.0337,157.32,156.9321,157.2277,38682.0
2023-01-23 11:05:00,170.24,170.42,170.15,170.4,28215.0,157.2462,157.4124,157.163,157.3939,28215.0
2023-01-23 11:10:00,170.4,170.44,170.19,170.23,36875.0,157.3939,157.4309,157.2,157.2369,36875.0
2023-01-23 11:15:00,170.24,170.45,170.23,170.44,34163.0,157.2462,157.4401,157.2369,157.4309,34163.0
2023-01-23 11:20:00,170.45,170.54,170.15,170.17,67178.0,157.4401,157.5233,157.163,157.1815,67178.0
2023-01-23 11:25:00,170.16,170.16,169.71,169.73,44730.0,157.1723,157.1723,156.7566,156.7751,44730.0
2023-01-23 11:30:00,169.75,169.85,169.47,169.53,30474.0,156.7936,156.8859,156.5349,156.5903,30474.0
2023-01-23 11:35:00,169.54,169.84,169.47,169.47,27801.0,156.5996,156.8767,156.5349,156.5349,27801.0
2023-01-23 11:40:00,169.48,169.63,169.47,169.48,22880.0,156.5442,156.6827,156.5349,156.5442,22880.0
2023-01-23 11:45:00,169.5,169.67,169.46,169.62,19817.0,156.5626,156.7197,156.5257,156.6735,19817.0
2023-01-23 11:50:00,169.62,169.69,169.56,169.61,14652.0,156.6735,156.7381,156.6181,156.6642,14652.0
2023-01-23 11:55:00,169.58,169.7,169.56,169.67,11330.0,156.6365,156.7474,156.6181,156.7197,11330.0
2023-01-23 12:00:00,169.67,169.71,169.5,169.6,15777.0,156.7197,156.7566,156.5626,156.655,15777.0
2023-01-23 12:05:00,169.6,169.62,169.21,169.28,15065.0,156.655,156.6735,156.2948,156.3594,15065.0
2023-01-23 12:10:00,169.26,169.35,169.18,169.32,23779.0,156.341,156.4241,156.2671,156.3964,23779.0
2023-01-23 12:15:00,169.31,169.48,169.3,169.45,15808.0,156.3871,156.5442,156.3779,156.5165,15808.0
2023-01-23 12:20:00,169.46,169.58,169.45,169.53,27813.0,156.5257,156.6365,156.5165,156.5903,27813.0
2023-01-23 12:25:00,169.51,169.72,169.45,169.71,15792.0,156.5719,156.7658,156.5165,156.7566,15792.0
2023-01-23 12:30:00,169.72,169.73,169.57,169.65,13068.0,156.7658,156.7751,156.6273,156.7012,13068.0
2023-01-23 12:35:00,169.62,169.9,169.61,169.89,12160.0,156.6735,156.9321,156.6642,156.9229,12160.0
2023-01-23 12:40:00,169.89,169.9,169.79,169.89,8462.0,156.9229,156.9321,156.8305,156.9229,8462.0
2023-01-23 12:45:00,169.87,170.02,169.79,169.95,16639.0,156.9044,157.0429,156.8305,156.9783,16639.0
2023-01-23 12:50:00,169.96,170.05,169.92,170.0,15813.0,156.9875,157.0707,156.9506,157.0245,15813.0
2023-01-23 12:55:00,169.99,170.11,169.92,170.08,8040.0,157.0152,157.1261,156.9506,157.0984,8040.0
2023-01-23 13:00:00,170.06,170.38,170.06,170.29,33418.0,157.0799,157.3755,157.0799,157.2923,33418.0
2023-01-23 13:05:00,170.28,170.38,170.23,170.33,13314.0,157.2831,157.3755,157.2369,157.3293,13314.0
2023-01-23 13:10:00,170.34,170.36,170.15,170.16,8166.0,157.3385,157.357,157.163,157.1723,8166.0
2023-01-23 13:15:00,170.16,170.28,170.14,170.21,10973.0,157.1723,157.2831,157.1538,157.2184,10973.0
2023-01-23 13:20:00,170.22,170.36,170.17,170.21,14329.0,157.2277,157.357,157.1815,157.2184,14329.0
2023-01-23 13:25:00,170.23,170.24,170.08,170.16,15929.0,157.2369,157.2462,157.0984,157.1723,15929.0
2023-01-23 13:30:00,170.19,170.23,170.1,170.14,10005.0,157.2,157.2369,157.1168,157.1538,10005.0
2023-01-23 13:35:00,170.13,170.22,170.06,170.22,12710.0,157.1446,157.2277,157.0799,157.2277,12710.0
2023-01-23 13:40:00,170.24,170.36,170.24,170.3,14096.0,157.2462,157.357,157.2462,157.3016,14096.0
2023-01-23 13:45:00,170.32,170.43,170.29,170.34,10099.0,157.32,157.4217,157.2923,157.3385,10099.0
2023-01-23 13:50:00,170.35,170.42,170.24,170.24,11521.0,157.3478,157.4124,157.2462,157.2462,11521.0
2023-01-23 13:55:00,170.25,170.27,170.14,170.16,20452.0,157.2554,157.2739,157.1538,157.1723,20452.0
2023-01-23 14:00:00,170.18,170.18,169.91,169.93,24935.0,157.1907,157.1907,156.9413,156.9598,24935.0
2023-01-23 14:05:00,169.92,170.01,169.82,169.85,23736.0,156.9506,157.0337,156.8582,156.8859,23736.0
2023-01-23 14:10:00,169.84,169.84,169.56,169.61,21098.0,156.8767,156.8767,156.6181,156.6642,21098.0
2023-01-23 14:15:00,169.61,169.64,169.5,169.62,21131.0,156.6642,156.692,156.5626,156.6735,21131.0
2023-01-23 14:20:00,169.63,169.73,169.55,169.56,38992.0,156.6827,156.7751,156.6088,156.6181,38992.0
2023-01-23 14:25:00,169.55,169.56,169.25,169.27,30853.0,156.6088,156.6181,156.3317,156.3502,30853.0
2023-01-23 14:30:00,169.27,169.6,169.26,169.56,21465.0,156.3502,156.655,156.341,156.6181,21465.0
2023-01-23 14:35:00,169.54,169.54,169.3,169.42,19106.0,156.5996,156.5996,156.3779,156.4887,19106.0
2023-01-23 14:40:00,169.42,169.43,169.27,169.3,17954.0,156.4887,156.498,156.3502,156.3779,17954.0
2023-01-23 14:45:00,169.23,169.23,168.85,168.86,31654.0,156.3132,156.3132,155.9622,155.9715,31654.0
2023-01-23 14:50:00,168.84,168.85,168.71,168.83,26460.0,155.953,155.9622,155.8329,155.9438,26460.0
2023-01-23 14:55:00,168.84,169.12,168.84,169.07,28860.0,155.953,156.2116,155.953,156.1655,28860.0
2023-01-23 15:00:00,169.07,169.31,169.06,169.1,32651.0,156.1655,156.3871,156.1562,156.1932,32651.0
2023-01-23 15:05:00,169.09,169.21,169.03,169.16,26635.0,156.1839,156.2948,156.1285,156.2486,26635.0
2023-01-23 15:10:00,169.13,169.24,168.94,169.18,35708.0,156.2209,156.3225,156.0454,156.2671,35708.0
2023-01-23 15:15:00,169.19,169.34,169.15,169.24,39494.0,156.2763,156.4148,156.2394,156.3225,39494.0
2023-01-23 15:20:00,169.25,169.43,169.18,169.34,30454.0,156.3317,156.498,156.2671,156.4148,30454.0
2023-01-23 15:25:00,169.36,169.36,169.16,169.32,49525.0,156.4333,156.4333,156.2486,156.3964,49525.0
2023-01-23 15:30:00,169.33,169.36,169.2,169.27,40074.0,156.4056,156.4333,156.2855,156.3502,40074.0
2023-01-23 15:35:00,169.25,169.34,169.16,169.32,40460.0,156.3317,156.4148,156.2486,156.3964,40460.0
2023-01-23 15:40:00,169.31,169.32,169.15,169.24,43729.0,156.3871,156.3964,156.2394,156.3225,43729.0
2023-01-23 15:45:00,169.25,169.44,169.24,169.36,69057.0,156.3317,156.5072,156.3225,156.4333,69057.0
2023-01-23 15:50:00,169.36,169.4,168.86,168.95,126296.0,156.4333,156.4703,155.9715,156.0546,126296.0
2023-01-23 15:55:00,168.94,169.16,168.86,169.12,368677.0,156.0454,156.2486,155.9715,156.2116,368677.0
2023-01-24 09:30:00,169.89,169.89,168.84,169.08,112048.0,156.9229,156.9229,155.953,156.1747,112048.0
2023-01-24 09:35:00,169.03,169.27,168.7,169.27,52701.0,156.1285,156.3502,155.8237,156.3502,52701.0
2023-01-24 09:40:00,169.24,169.3,168.97,169.13,26186.0,156.3225,156.3779,156.0731,156.2209,26186.0
2023-01-24 09:45:00,169.13,169.13,168.67,168.73,46110.0,156.2209,156.2209,155.796,155.8514,46110.0
2023-01-24 09:50:00,168.7,168.98,168.61,168.91,25670.0,155.8237,156.0823,155.7406,156.0177,25670.0
2023-01-24 09:55:00,168.89,168.9,168.45,168.57,25218.0,155.9992,156.0084,155.5928,155.7036,25218.0
2023-01-24 10:00:00,168.56,168.89,168.5,168.82,28938.0,155.6944,155.9992,155.639,155.9345,28938.0
2023-01-24 10:05:00,168.79,169.17,168.72,169.12,28683.0,155.9068,156.2578,155.8422,156.2116,28683.0
2023-01-24 10:10:00,169.1,169.18,168.86,169.17,30238.0,156.1932,156.2671,155.9715,156.2578,30238.0
2023-01-24 10:15:00,169.21,169.47,169.19,169.28,30822.0,156.2948,156.5349,156.2763,156.3594,30822.0
2023-01-24 10:20:00,169.27,169.42,169.18,169.23,20243.0,156.3502,156.4887,156.2671,156.3132,20243.0
2023-01-24 10:25:00,169.24,169.44,169.24,169.44,23762.0,156.3225,156.5072,156.3225,156.5072,23762.0
2023-01-24 10:30:00,169.44,169.53,169.25,169.25,17729.0,156.5072,156.5903,156.3317,156.3317,17729.0
2023-01-24 10:35:00,169.26,169.43,169.2,169.43,19152.0,156.341,156.498,156.2855,156.498,19152.0
2023-01-24 10:40:00,169.44,169.74,169.41,169.63,19440.0,156.5072,156.7843,156.4795,156.6827,19440.0
2023-01-24 10:45:00,169.64,169.78,169.6,169.74,18862.0,156.692,156.8213,156.655,156.7843,18862.0
2023-01-24 10:50:00,169.75,169.83,169.67,169.8,16432.0,156.7936,156.8674,156.7197,156.8397,16432.0
2023-01-24 10:55:00,169.82,169.99,169.82,169.86,27650.0,156.8582,157.0152,156.8582,156.8952,27650.0
2023-01-24 11:00:00,169.89,169.89,169.74,169.8,17065.0,156.9229,156.9229,156.7843,156.8397,17065.0
2023-01-24 11:05:00,169.78,169.88,169.72,169.79,16535.0,156.8213,156.9136,156.7658,156.8305,16535.0
2023-01-24 11:10:00,169.79,169.85,169.65,169.75,17419.0,156.8305,156.8859,156.7012,156.7936,17419.0
2023-01-24 11:15:00,169.76,169.8,169.65,169.66,11440.0,156.8028,156.8397,156.7012,156.7104,11440.0
2023-01-24 11:20:00,169.64,169.86,169.64,169.83,17918.0,156.692,156.8952,156.692,156.8674,17918.0
2023-01-24 11:25:00,169.81,169.96,169.73,169.92,20239.0,156.849,156.9875,156.7751,156.9506,20239.0
2023-01-24 11:30:00,169.93,169.93,169.73,169.79,19197.0,156.9598,156.9598,156.7751,156.8305,19197.0
2023-01-24 11:35:00,169.78,169.79,169.62,169.74,20891.0,156.8213,156.8305,156.6735,156.7843,20891.0
2023-01-24 11:40:00,169.76,169.76,169.59,169.66,12732.0,156.8028,156.8028,156.6458,156.7104,12732.0
2023-01-24 11:45:00,169.66,169.71,169.58,169.67,21581.0,156.7104,156.7566,156.6365,156.7197,21581.0
2023-01-24 11:50:00,169.68,169.86,169.66,169.85,14939.0,156.7289,156.8952,156.7104,156.8859,14939.0
2023-01-24 11:55:00,169.85,169.9,169.72,169.78,12249.0,156.8859,156.9321,156.7658,156.8213,12249.0
2023-01-24 12:00:00,169.76,169.78,169.45,169.57,17466.0,156.8028,156.8213,156.5165,156.6273,17466.0
2023-01-24 12:05:00,169.57,169.86,169.57,169.85,17516.0,156.6273,156.8952,156.6273,156.8859,17516.0
2023-01-24 12:10:00,169.83,169.9,169.77,169.84,20897.0,156.8674,156.9321,156.812,156.8767,20897.0
2023-01-24 12:15:00,169.83,169.87,169.78,169.84,8992.0,156.8674,156.9044,156.8213,156.8767,8992.0
2023-01-24 12:20:00,169.84,169.85,169.73,169.82,11412.0,156.8767,156.8859,156.7751,156.8582,11412.0
2023-01-24 12:25:00,169.82,169.87,169.77,169.79,11043.0,156.8582,156.9044,156.812,156.8305,11043.0
2023-01-24 12:30:00,169.79,169.91,169.74,169.91,11577.0,156.8305,156.9413,156.7843,156.9413,11577.0
2023-01-24 12:35:00,169.9,170.0,169.85,169.89,50917.0,156.9321,157.0245,156.8859,156.9229,50917.0
2023-01-24 12:40:00,169.88,169.94,169.82,169.93,12133.0,156.9136,156.9691,156.8582,156.9598,12133.0
2023-01-24 12:45:00,169.93,170.0,169.9,170.0,10437.0,156.9598,157.0245,156.9321,157.0245,10437.0
2023-01-24 12:50:00,169.98,170.0,169.91,169.92,23969.0,157.006,157.0245,156.9413,156.9506,23969.0
2023-01-24 12:55:00,169.92,170.01,169.9,169.95,18460.0,156.9506,157.0337,156.9321,156.9783,18460.0
2023-01-24 13:00:00,169.95,170.07,169.84,169.84,27775.0,156.9783,157.0891,156.8767,156.8767,27775.0
2023-01-24 13:05:00,169.85,170.06,169.83,170.06,18328.0,156.8859,157.0799,156.8674,157.0799,18328.0
2023-01-24 13:10:00,170.08,170.25,170.08,170.17,11506.0,157.0984,157.2554,157.0984,157.1815,11506.0
2023-01-24 13:15:00,170.16,170.25,170.08,170.19,21483.0,157.1723,157.2554,157.0984,157.2,21483.0
2023-01-24 13:20:00,170.16,170.18,170.01,170.09,12120.0,157.1723,157.1907,157.0337,157.1076,12120.0
2023-01-24 13:25:00,170.07,170.09,169.99,170.07,17693.0,157.0891,157.1076,157.0152,157.0891,17693.0
2023-01-24 13:30:00,170.05,170.07,169.99,170.06,12676.0,157.0707,157.0891,157.0152,157.0799,12676.0
2023-01-24 13:35:00,170.06,170.09,169.97,170.06,12060.0,157.0799,157.1076,156.9968,157.0799,12060.0
2023-01-24 13:40:00,170.05,170.17,170.02,170.16,13045.0,157.0707,157.1815,157.0429,157.1723,13045.0
2023-01-24 13:45:00,170.16,170.3,170.16,170.22,15653.0,157.1723,157.3016,157.1723,157.2277,15653.0
2023-01-24 13:50:00,170.2,170.27,170.09,170.27,11489.0,157.2092,157.2739,157.1076,157.2739,11489.0
2023-01-24 13:55:00,170.28,170.53,170.28,170.39,20346.0,157.2831,157.514,157.2831,157.3847,20346.0
2023-01-24 14:00:00,170.39,170.43,170.15,170.17,16516.0,157.3847,157.4217,157.163,157.1815,16516.0
2023-01-24 14:05:00,170.18,170.29,170.14,170.27,10122.0,157.1907,157.2923,157.1538,157.2739,10122.0
2023-01-24 14:10:00,170.28,170.46,170.26,170.41,8765.0,157.2831,157.4494,157.2646,157.4032,8765.0
2023-01-24 14:15:00,170.41,170.59,170.37,170.5,11551.0,157.4032,157.5694,157.3662,157.4863,11551.0
2023-01-24 14:20:00,170.51,170.51,170.39,170.46,12724.0,157.4955,157.4955,157.3847,157.4494,12724.0
2023-01-24 14:25:00,170.47,170.57,170.42,170.44,13938.0,157.4586,157.551,157.4124,157.4309,13938.0
2023-01-24 14:30:00,170.46,170.61,170.42,170.52,13301.0,157.4494,157.5879,157.4124,157.5048,13301.0
2023-01-24 14:35:00,170.52,170.67,170.5,170.6,12325.0,157.5048,157.6433,157.4863,157.5787,12325.0
2023-01-24 14:40:00,170.56,170.57,170.47,170.47,14568.0,157.5417,157.551,157.4586,157.4586,14568.0
2023-01-24 14:45:00,170.46,170.78,170.46,170.69,52315.0,157.4494,157.7449,157.4494,157.6618,52315.0
2023-01-24 14:50:00,170.69,170.74,170.65,170.74,7823.0,157.6618,157.708,157.6249,157.708,7823.0
2023-01-24 14:55:00,170.73,170.76,170.61,170.66,14129.0,157.6988,157.7265,157.5879,157.6341,14129.0
2023-01-24 15:00:00,170.65,170.79,170.58,170.71,11587.0,157.6249,157.7542,157.5602,157.6803,11587.0
2023-01-24 15:05:00,170.7,170.7,170.55,170.6,14088.0,157.671,157.671,157.5325,157.5787,14088.0
2023-01-24 15:10:00,170.57,170.67,170.57,170.61,21013.0,157.551,157.6433,157.551,157.5879,21013.0
2023-01-24 15:15:00,170.61,170.65,170.55,170.62,35243.0,157.5879,157.6249,157.5325,157.5972,35243.0
2023-01-24 15:20:00,170.62,170.73,170.6,170.68,18908.0,157.5972,157.6988,157.5787,157.6526,18908.0
2023-01-24 15:25:00,170.67,170.68,170.56,170.58,21275.0,157.6433,157.6526,157.5417,157.5602,21275.0
2023-01-24 15:30:00,170.57,170.63,170.51,170.59,21541.0,157.551,157.6064,157.4955,157.5694,21541.0
2023-01-24 15:35:00,170.58,170.75,170.51,170.71,22203.0,157.5602,157.7172,157.4955,157.6803,22203.0
2023-01-24 15:40:00,170.71,170.71,170.41,170.54,24304.0,157.6803,157.6803,157.4032,157.5233,24304.0
2023-01-24 15:45:00,170.53,170.71,170.52,170.68,25643.0,157.514,157.6803,157.5048,157.6526,25643.0
2023-01-24 15:50:00,170.69,170.7,170.51,170.56,84501.0,157.6618,157.671,157.4955,157.5417,84501.0
2023-01-24 15:55:00,170.57,170.87,170.57,170.7,236507.0,157.551,157.8281,157.551,157.671,236507.0
2023-01-25 09:30:00,170.34,170.67,169.89,170.53,159846.0,157.3385,157.6433,156.9229,157.514,159846.0
2023-01-25 09:35:00,170.56,170.59,170.1,170.39,45579.0,157.5417,157.5694,157.1168,157.3847,45579.0
2023-01-25 09:40:00,170.37,170.49,170.22,170.43,26098.0,157.3662,157.4771,157.2277,157.4217,26098.0
2023-01-25 09:45:00,170.41,170.44,170.0,170.08,28720.0,157.4032,157.4309,157.0245,157.0984,28720.0
2023-01-25 09:50:00,170.06,170.25,169.96,169.99,25124.0,157.0799,157.2554,156.9875,157.0152,25124.0
2023-01-25 09:55:00,169.99,170.23,169.99,170.22,21641.0,157.0152,157.2369,157.0152,157.2277,21641.0
2023-01-25 10:00:00,170.2,170.47,170.01,170.05,26646.0,157.2092,157.4586,157.0337,157.0707,26646.0
2023-01-25 10:05:00,170.0,170.36,170.0,170.31,38469.0,157.0245,157.357,157.0245,157.3108,38469.0
2023-01-25 10:10:00,170.32,170.52,170.32,170.43,15967.0,157.32,157.5048,157.32,157.4217,15967.0
2023-01-25 10:15:00,170.41,170.48,170.27,170.27,23005.0,157.4032,157.4678,157.2739,157.2739,23005.0
2023-01-25 10:20:00,170.27,170.33,170.12,170.14,20851.0,157.2739,157.3293,157.1353,157.1538,20851.0
2023-01-25 10:25:00,170.16,170.27,169.97,170.03,20285.0,157.1723,157.2739,156.9968,157.0522,20285.0
2023-01-25 10:30:00,170.02,170.16,169.76,169.79,23121.0,157.0429,157.1723,156.8028,156.8305,23121.0
2023-01-25 10:35:00,169.81,169.93,169.62,169.66,21582.0,156.849,156.9598,156.6735,156.7104,21582.0
2023-01-25 10:40:00,169.56,169.68,169.47,169.55,21486.0,156.6181,156.7289,156.5349,156.6088,21486.0
2023-01-25 10:45:00,169.54,169.58,169.34,169.49,27480.0,156.5996,156.6365,156.4148,156.5534,27480.0
2023-01-25 10:50:00,169.49,169.54,169.35,169.35,15711.0,156.5534,156.5996,156.4241,156.4241,15711.0
2023-01-25 10:55:00,169.37,169.65,169.36,169.64,14569.0,156.4426,156.7012,156.4333,156.692,14569.0
2023-01-25 11:00:00,169.62,169.76,169.6,169.76,15444.0,156.6735,156.8028,156.655,156.8028,15444.0
2023-01-25 11:05:00,169.86,169.91,169.75,169.8,13575.0,156.8952,156.9413,156.7936,156.8397,13575.0
2023-01-25 11:10:00,169.8,169.85,169.63,169.74,8178.0,156.8397,156.8859,156.6827,156.7843,8178.0
2023-01-25 11:15:00,169.75,169.9,169.64,169.9,18241.0,156.7936,156.9321,156.692,156.9321,18241.0
2023-01-25 11:20:00,169.94,169.97,169.8,169.9,20558.0,156.9691,156.9968,156.8397,156.9321,20558.0
2023-01-25 11:25:00,169.93,170.1,169.87,170.0,17984.0,156.9598,157.1168,156.9044,157.0245,17984.0
2023-01-25 11:30:00,170.05,170.16,169.92,170.06,14193.0,157.0707,157.1723,156.9506,157.0799,14193.0
2023-01-25 11:35:00,170.05,170.05,169.91,169.97,19075.0,157.0707,157.0707,156.9413,156.9968,19075.0
2023-01-25 11:40:00,169.97,170.02,169.75,169.78,12932.0,156.9968,157.0429,156.7936,156.8213,12932.0
2023-01-25 11:45:00,169.84,169.88,169.69,169.79,10572.0,156.8767,156.9136,156.7381,156.8305,10572.0
2023-01-25 11:50:00,169.81,170.16,169.75,170.12,20561.0,156.849,157.1723,156.7936,157.1353,20561.0
2023-01-25 11:55:00,170.12,170.18,169.92,169.95,14694.0,157.1353,157.1907,156.9506,156.9783,14694.0
2023-01-25 12:00:00,169.93,170.09,169.93,170.01,26054.0,156.9598,157.1076,156.9598,157.0337,26054.0
2023-01-25 12:05:00,170.0,170.04,169.88,169.95,20526.0,157.0245,157.0614,156.9136,156.9783,20526.0
2023-01-25 12:10:00,169.92,169.97,169.81,169.83,12597.0,156.9506,156.9968,156.849,156.8674,12597.0
2023-01-25 12:15:00,169.83,170.04,169.83,169.94,22241.0,156.8674,157.0614,156.8674,156.9691,22241.0
2023-01-25 12:20:00,169.97,170.03,169.89,169.97,11551.0,156.9968,157.0522,156.9229,156.9968,11551.0
2023-01-25 12:25:00,169.95,170.06,169.93,170.06,9738.0,156.9783,157.0799,156.9598,157.0799,9738.0
2023-01-25 12:30:00,170.07,170.16,170.04,170.13,15936.0,157.0891,157.1723,157.0614,157.1446,15936.0
2023-01-25 12:35:00,170.14,170.23,170.13,170.18,11049.0,157.1538,157.2369,157.1446,157.1907,11049.0
2023-01-25 12:40:00,170.2,170.24,170.17,170.19,10218.0,157.2092,157.2462,157.1815,157.2,10218.0
2023-01-25 12:45:00,170.21,170.28,170.19,170.24,6859.0,157.2184,157.2831,157.2,157.2462,6859.0
2023-01-25 12:50:00,170.25,170.37,170.25,170.29,9397.0,157.2554,157.3662,157.2554,157.2923,9397.0
2023-01-25 12:55:00,170.3,170.31,170.1,170.1,8709.0,157.3016,157.3108,157.1168,157.1168,8709.0
2023-01-25 13:00:00,170.13,170.32,170.09,170.21,13321.0,157.1446,157.32,157.1076,157.2184,13321.0
2023-01-25 13:05:00,170.2,170.39,170.2,170.38,7146.0,157.2092,157.3847,157.2092,157.3755,7146.0
2023-01-25 13:10:00,170.39,170.59,170.38,170.53,17019.0,157.3847,157.5694,157.3755,157.514,17019.0
2023-01-25 13:15:00,170.48,170.61,170.46,170.56,16584.0,157.4678,157.5879,157.4494,157.5417,16584.0
2023-01-25 13:20:00,170.55,170.62,170.49,170.52,17474.0,157.5325,157.5972,157.4771,157.5048,17474.0
2023-01-25 13:25:00,170.56,170.65,170.53,170.54,20568.0,157.5417,157.6249,157.514,157.5233,20568.0
2023-01-25 13:30:00,170.56,170.61,170.39,170.43,15462.0,157.5417,157.5879,157.3847,157.4217,15462.0
2023-01-25 13:35:00,170.42,170.54,170.42,170.49,11858.0,157.4124,157.5233,157.4124,157.4771,11858.0
2023-01-25 13:40:00,170.52,170.54,170.4,170.44,10782.0,157.5048,157.5233,157.3939,157.4309,10782.0
2023-01-25 13:45:00,170.45,170.64,170.41,170.59,33705.0,157.4401,157.6156,157.4032,157.5694,33705.0
2023-01-25 13:50:00,170.59,170.64,170.54,170.54,17532.0,157.5694,157.6156,157.5233,157.5233,17532.0
2023-01-25 13:55:00,170.58,170.66,170.55,170.64,17338.0,157.5602,157.6341,157.5325,157.6156,17338.0
2023-01-25 14:00:00,170.64,170.71,170.52,170.59,15186.0,157.6156,157.6803,157.5048,157.5694,15186.0
2023-01-25 14:05:00,170.58,170.78,170.57,170.73,25773.0,157.5602,157.7449,157.551,157.6988,25773.0
2023-01-25 14:10:00,170.73,170.86,170.65,170.83,19651.0,157.6988,157.8188,157.6249,157.7911,19651.0
2023-01-25 14:15:00,170.84,171.1,170.81,171.1,33288.0,157.8004,158.0405,157.7726,158.0405,33288.0
2023-01-25 14:20:00,171.13,171.16,170.97,171.08,20483.0,158.0682,158.0959,157.9204,158.022,20483.0
2023-01-25 14:25:00,171.07,171.08,170.9,171.02,14653.0,158.0128,158.022,157.8558,157.9666,14653.0
2023-01-25 14:30:00,171.0,171.02,170.87,170.88,16763.0,157.9481,157.9666,157.8281,157.8373,16763.0
2023-01-25 14:35:00,170.88,170.94,170.82,170.82,18745.0,157.8373,157.8927,157.7819,157.7819,18745.0
2023-01-25 14:40:00,170.82,171.01,170.79,171.0,38554.0,157.7819,157.9574,157.7542,157.9481,38554.0
2023-01-25 14:45:00,170.99,171.11,170.92,171.09,24223.0,157.9389,158.0498,157.8743,158.0313,24223.0
2023-01-25 14:50:00,171.08,171.11,170.99,171.09,27647.0,158.022,158.0498,157.9389,158.0313,27647.0
2023-01-25 14:55:00,171.07,171.21,171.07,171.09,15746.0,158.0128,158.1421,158.0128,158.0313,15746.0
2023-01-25 15:00:00,171.1,171.3,171.1,171.28,22937.0,158.0405,158.2252,158.0405,158.2068,22937.0
2023-01-25 15:05:00,171.27,171.42,171.25,171.36,34804.0,158.1975,158.3361,158.1791,158.2807,34804.0
2023-01-25 15:10:00,171.35,171.38,171.22,171.34,66125.0,158.2714,158.2991,158.1514,158.2622,66125.0
2023-01-25 15:15:00,171.34,171.38,171.23,171.3,28453.0,158.2622,158.2991,158.1606,158.2252,28453.0
2023-01-25 15:20:00,171.3,171.47,171.29,171.45,19403.0,158.2252,158.3823,158.216,158.3638,19403.0
2023-01-25 15:25:00,171.46,171.61,171.46,171.59,34365.0,158.373,158.5116,158.373,158.4931,34365.0
2023-01-25 15:30:00,171.61,171.71,171.6,171.66,34812.0,158.5116,158.604,158.5024,158.5578,34812.0
2023-01-25 15:35:00,171.65,171.72,171.52,171.62,32588.0,158.5485,158.6132,158.4285,158.5208,32588.0
2023-01-25 15:40:00,171.6,171.62,171.47,171.6,34760.0,158.5024,158.5208,158.3823,158.5024,34760.0
2023-01-25 15:45:00,171.6,171.71,171.54,171.64,64294.0,158.5024,158.604,158.4469,158.5393,64294.0
2023-01-25 15:50:00,171.62,171.95,171.48,171.9,122127.0,158.5208,158.8256,158.3915,158.7795,122127.0
2023-01-25 15:55:00,171.89,171.98,171.77,171.87,222523.0,158.7702,158.8533,158.6594,158.7517,222523.0
2023-01-26 09:30:00,171.72,171.72,170.86,171.14,87036.0,158.6132,158.6132,157.8188,158.0775,87036.0
2023-01-26 09:35:00,171.13,171.13,170.67,170.97,17426.0,158.0682,158.0682,157.6433,157.9204,17426.0
2023-01-26 09:40:00,170.97,171.14,170.89,170.97,65537.0,157.9204,158.0775,157.8465,157.9204,65537.0
2023-01-26 09:45:00,170.99,171.23,170.92,171.04,82484.0,157.9389,158.1606,157.8743,157.9851,82484.0
2023-01-26 09:50:00,171.06,171.15,170.85,170.94,60196.0,158.0036,158.0867,157.8096,157.8927,60196.0
2023-01-26 09:55:00,170.92,171.04,170.71,171.01,53372.0,157.8743,157.9851,157.6803,157.9574,53372.0
2023-01-26 10:00:00,171.01,171.23,170.88,171.22,32995.0,157.9574,158.1606,157.8373,158.1514,32995.0
2023-01-26 10:05:00,171.21,171.27,171.03,171.16,29464.0,158.1421,158.1975,157.9759,158.0959,29464.0
2023-01-26 10:10:00,171.15,171.36,171.07,171.28,30100.0,158.0867,158.2807,158.0128,158.2068,30100.0
2023-01-26 10:15:00,171.3,171.47,171.29,171.38,27737.0,158.2252,158.3823,158.216,158.2991,27737.0
2023-01-26 10:20:00,171.39,171.4,171.13,171.21,41609.0,158.3084,158.3176,158.0682,158.1421,41609.0
2023-01-26 10:25:00,171.19,171.33,170.93,171.0,19772.0,158.1236,158.253,157.8835,157.9481,19772.0
2023-01-26 10:30:00,170.96,170.97,170.75,170.92,22591.0,157.9112,157.9204,157.7172,157.8743,22591.0
2023-01-26 10:35:00,170.91,170.91,170.3,170.42,39551.0,157.865,157.865,157.3016,157.4124,39551.0
2023-01-26 10:40:00,170.48,170.72,170.44,170.7,14008.0,157.4678,157.6895,157.4309,157.671,14008.0
2023-01-26 10:45:00,170.7,170.91,170.65,170.84,18411.0,157.671,157.865,157.6249,157.8004,18411.0
2023-01-26 10:50:00,170.81,170.91,170.6,170.65,22633.0,157.7726,157.865,157.5787,157.6249,22633.0
2023-01-26 10:55:00,170.65,170.81,170.49,170.7,28278.0,157.6249,157.7726,157.4771,157.671,28278.0
2023-01-26 11:00:00,170.7,170.78,170.57,170.7,33525.0,157.671,157.7449,157.551,157.671,33525.0
2023-01-26 11:05:00,170.68,170.85,170.65,170.85,28160.0,157.6526,157.8096,157.6249,157.8096,28160.0
2023-01-26 11:10:00,170.85,170.94,170.5,170.59,17238.0,157.8096,157.8927,157.4863,157.5694,17238.0
2023-01-26 11:15:00,170.59,170.72,170.5,170.59,18164.0,157.5694,157.6895,157.4863,157.5694,18164.0
2023-01-26 11:20:00,170.57,170.57,170.32,170.36,18731.0,157.551,157.551,157.32,157.357,18731.0
2023-01-26 11:25:00,170.33,170.53,170.26,170.47,15791.0,157.3293,157.514,157.2646,157.4586,15791.0
2023-01-26 11:30:00,170.48,170.57,170.44,170.54,23115.0,157.4678,157.551,157.4309,157.5233,23115.0
2023-01-26 11:35:00,170.56,170.58,170.22,170.23,16968.0,157.5417,157.5602,157.2277,157.2369,16968.0
2023-01-26 11:40:00,170.21,170.55,170.2,170.55,24817.0,157.2184,157.5325,157.2092,157.5325,24817.0
2023-01-26 11:45:00,170.54,170.69,170.54,170.58,25552.0,157.5233,157.6618,157.5233,157.5602,25552.0
2023-01-26 11:50:00,170.56,170.6,170.45,170.57,26943.0,157.5417,157.5787,157.4401,157.551,26943.0
2023-01-26 11:55:00,170.57,170.62,170.45,170.6,19168.0,157.551,157.5972,157.4401,157.5787,19168.0
2023-01-26 12:00:00,170.61,170.72,170.61,170.64,13110.0,157.5879,157.6895,157.5879,157.6156,13110.0
2023-01-26 12:05:00,170.65,170.97,170.64,170.97,19713.0,157.6249,157.9204,157.6156,157.9204,19713.0
2023-01-26 12:10:00,170.95,171.09,170.95,170.95,15062.0,157.902,158.0313,157.902,157.902,15062.0
2023-01-26 12:15:00,170.93,170.95,170.74,170.77,14861.0,157.8835,157.902,157.708,157.7357,14861.0
2023-01-26 12:20:00,170.77,170.87,170.75,170.79,12215.0,157.7357,157.8281,157.7172,157.7542,12215.0
2023-01-26 12:25:00,170.78,170.85,170.69,170.77,22770.0,157.7449,157.8096,157.6618,157.7357,22770.0
2023-01-26 12:30:00,170.75,170.87,170.73,170.81,19149.0,157.7172,157.8281,157.6988,157.7726,19149.0
2023-01-26 12:35:00,170.82,170.89,170.82,170.85,12578.0,157.7819,157.8465,157.7819,157.8096,12578.0
2023-01-26 12:40:00,170.87,170.98,170.8,170.82,30181.0,157.8281,157.9297,157.7634,157.7819,30181.0
2023-01-26 12:45:00,170.82,170.97,170.69,170.69,21626.0,157.7819,157.9204,157.6618,157.6618,21626.0
2023-01-26 12:50:00,170.7,170.8,170.68,170.72,12143.0,157.671,157.7634,157.6526,157.6895,12143.0
2023-01-26 12:55:00,170.73,170.77,170.69,170.77,17249.0,157.6988,157.7357,157.6618,157.7357,17249.0
2023-01-26 13:00:00,170.77,170.9,170.7,170.8,23206.0,157.7357,157.8558,157.671,157.7634,23206.0
2023-01-26 13:05:00,170.79,170.83,170.62,170.66,19308.0,157.7542,157.7911,157.5972,157.6341,19308.0
2023-01-26 13:10:00,170.67,170.8,170.66,170.75,12898.0,157.6433,157.7634,157.6341,157.7172,12898.0
2023-01-26 13:15:00,170.75,170.78,170.69,170.71,69944.0,157.7172,157.7449,157.6618,157.6803,69944.0
2023-01-26 13:20:00,170.72,170.96,170.68,170.96,24596.0,157.6895,157.9112,157.6526,157.9112,24596.0
2023-01-26 13:25:00,170.99,171.01,170.86,170.87,14049.0,157.9389,157.9574,157.8188,157.8281,14049.0
2023-01-26 13:30:00,170.87,170.98,170.81,170.82,18221.0,157.8281,157.9297,157.7726,157.7819,18221.0
2023-01-26 13:35:00,170.84,170.95,170.78,170.93,16114.0,157.8004,157.902,157.7449,157.8835,16114.0
2023-01-26 13:40:00,170.93,171.01,170.84,170.84,16664.0,157.8835,157.9574,157.8004,157.8004,16664.0
2023-01-26 13:45:00,170.87,171.01,170.82,170.82,23046.0,157.8281,157.9574,157.7819,157.7819,23046.0
2023-01-26 13:50:00,170.82,170.83,170.73,170.74,15926.0,157.7819,157.7911,157.6988,157.708,15926.0
2023-01-26 13:55:00,170.75,170.76,170.65,170.67,18038.0,157.7172,157.7265,157.6249,157.6433,18038.0
2023-01-26 14:00:00,170.67,170.67,170.46,170.61,33185.0,157.6433,157.6433,157.4494,157.5879,33185.0
2023-01-26 14:05:00,170.62,170.75,170.59,170.7,37145.0,157.5972,157.7172,157.5694,157.671,37145.0
2023-01-26 14:10:00,170.7,170.76,170.59,170.61,17844.0,157.671,157.7265,157.5694,157.5879,17844.0
2023-01-26 14:15:00,170.59,170.64,170.53,170.59,22830.0,157.5694,157.6156,157.514,157.5694,22830.0
2023-01-26 14:20:00,170.56,170.63,170.47,170.47,13406.0,157.5417,157.6064,157.4586,157.4586,13406.0
2023-01-26 14:25:00,170.47,170.48,170.35,170.42,23796.0,157.4586,157.4678,157.3478,157.4124,23796.0
2023-01-26 14:30:00,170.42,170.66,170.39,170.64,17396.0,157.4124,157.6341,157.3847,157.6156,17396.0
2023-01-26 14:35:00,170.63,170.71,170.61,170.61,19011.0,157.6064,157.6803,157.5879,157.5879,19011.0
2023-01-26 14:40:00,170.62,170.73,170.6,170.69,21094.0,157.5972,157.6988,157.5787,157.6618,21094.0
2023-01-26 14:45:00,170.69,170.81,170.67,170.69,16638.0,157.6618,157.7726,157.6433,157.6618,16638.0
2023-01-26 14:50:00,170.69,170.74,170.58,170.7,22906.0,157.6618,157.708,157.5602,157.671,22906.0
2023-01-26 14:55:00,170.69,170.74,170.66,170.69,14368.0,157.6618,157.708,157.6341,157.6618,14368.0
2023-01-26 15:00:00,170.69,170.85,170.61,170.83,90699.0,157.6618,157.8096,157.5879,157.7911,90699.0
2023-01-26 15:05:00,170.84,170.87,170.63,170.66,18859.0,157.8004,157.8281,157.6064,157.6341,18859.0
2023-01-26 15:10:00,170.68,170.76,170.64,170.76,23026.0,157.6526,157.7265,157.6156,157.7265,23026.0
2023-01-26 15:15:00,170.75,170.78,170.69,170.69,32276.0,157.7172,157.7449,157.6618,157.6618,32276.0
2023-01-26 15:20:00,170.69,170.73,170.58,170.7,38226.0,157.6618,157.6988,157.5602,157.671,38226.0
2023-01-26 15:25:00,170.7,170.85,170.66,170.69,33000.0,157.671,157.8096,157.6341,157.6618,33000.0
2023-01-26 15:30:00,170.68,170.68,170.48,170.59,50942.0,157.6526,157.6526,157.4678,157.5694,50942.0
2023-01-26 15:35:00,170.59,170.65,170.49,170.53,62780.0,157.5694,157.6249,157.4771,157.514,62780.0
2023-01-26 15:40:00,170.53,170.58,170.39,170.45,66051.0,157.514,157.5602,157.3847,157.4401,66051.0
2023-01-26 15:45:00,170.46,170.46,170.37,170.38,78633.0,157.4494,157.4494,157.3662,157.3755,78633.0
2023-01-26 15:50:00,170.35,170.53,170.23,170.24,111406.0,157.3478,157.514,157.2369,157.2462,111406.0
2023-01-26 15:55:00,170.24,170.3,170.04,170.25,249788.0,157.2462,157.3016,157.0614,157.2554,249788.0
2023-01-27 09:30:00,169.77,169.92,168.98,169.1,128870.0,156.812,156.9506,156.0823,156.1932,128870.0
2023-01-27 09:35:00,169.08,169.21,168.68,168.69,37097.0,156.1747,156.2948,155.8052,155.8145,37097.0
2023-01-27 09:40:00,168.68,169.51,168.66,169.48,53507.0,155.8052,156.5719,155.7868,156.5442,53507.0
2023-01-27 09:45:00,169.52,169.76,169.45,169.6,30043.0,156.5811,156.8028,156.5165,156.655,30043.0
2023-01-27 09:50:00,169.65,169.67,169.07,169.23,55390.0,156.7012,156.7197,156.1655,156.3132,55390.0
2023-01-27 09:55:00,169.22,169.39,169.13,169.3,25277.0,156.304,156.461,156.2209,156.3779,25277.0
2023-01-27 10:00:00,169.31,169.4,169.15,169.2,44271.0,156.3871,156.4703,156.2394,156.2855,44271.0
2023-01-27 10:05:00,169.16,169.61,169.14,169.47,34600.0,156.2486,156.6642,156.2301,156.5349,34600.0
2023-01-27 10:10:00,169.48,169.7,169.33,169.53,21744.0,156.5442,156.7474,156.4056,156.5903,21744.0
2023-01-27 10:15:00,169.53,169.53,169.28,169.31,49946.0,156.5903,156.5903,156.3594,156.3871,49946.0
2023-01-27 10:20:00,169.31,169.33,169.18,169.22,17625.0,156.3871,156.4056,156.2671,156.304,17625.0
2023-01-27 10:25:00,169.2,169.36,169.16,169.36,25351.0,156.2855,156.4333,156.2486,156.4333,25351.0
2023-01-27 10:30:00,169.39,169.45,169.23,169.28,36017.0,156.461,156.5165,156.3132,156.3594,36017.0
2023-01-27 10:35:00,169.27,169.42,169.24,169.37,13329.0,156.3502,156.4887,156.3225,156.4426,13329.0
2023-01-27 10:40:00,169.37,169.4,169.12,169.14,15593.0,156.4426,156.4703,156.2116,156.2301,15593.0
2023-01-27 10:45:00,169.13,169.16,168.88,168.93,49666.0,156.2209,156.2486,155.99,156.0361,49666.0
2023-01-27 10:50:00,168.94,168.94,168.72,168.73,26752.0,156.0454,156.0454,155.8422,155.8514,26752.0
2023-01-27 10:55:00,168.73,168.78,168.58,168.75,84564.0,155.8514,155.8976,155.7129,155.8699,84564.0
2023-01-27 11:00:00,168.74,168.9,168.65,168.74,27160.0,155.8606,156.0084,155.7775,155.8606,27160.0
2023-01-27 11:05:00,168.74,168.93,168.71,168.87,21828.0,155.8606,156.0361,155.8329,155.9807,21828.0
2023-01-27 11:10:00,168.82,168.85,168.67,168.71,16483.0,155.9345,155.9622,155.796,155.8329,16483.0
2023-01-27 11:15:00,168.72,168.85,168.69,168.73,717507.0,155.8422,155.9622,155.8145,155.8514,717507.0
2023-01-27 11:20:00,168.7,168.95,168.62,168.91,27068.0,155.8237,156.0546,155.7498,156.0177,27068.0
2023-01-27 11:25:00,168.92,168.99,168.81,168.94,36148.0,156.0269,156.0916,155.9253,156.0454,36148.0
2023-01-27 11:30:00,168.96,169.4,168.96,169.29,24022.0,156.0639,156.4703,156.0639,156.3687,24022.0
2023-01-27 11:35:00,169.3,169.34,169.19,169.29,34348.0,156.3779,156.4148,156.2763,156.3687,34348.0
2023-01-27 11:40:00,169.3,169.41,169.28,169.34,30690.0,156.3779,156.4795,156.3594,156.4148,30690.0
2023-01-27 11:45:00,169.33,169.44,169.24,169.39,32045.0,156.4056,156.5072,156.3225,156.461,32045.0
2023-01-27 11:50:00,169.38,169.46,169.3,169.3,32484.0,156.4518,156.5257,156.3779,156.3779,32484.0
2023-01-27 11:55:00,169.31,169.32,169.1,169.27,30649.0,156.3871,156.3964,156.1932,156.3502,30649.0
2023-01-27 12:00:00,169.31,169.32,169.06,169.06,13404.0,156.3871,156.3964,156.1562,156.1562,13404.0
2023-01-27 12:05:00,169.06,169.29,169.02,169.25,23581.0,156.1562,156.3687,156.1193,156.3317,23581.0
2023-01-27 12:10:00,169.25,169.31,169.22,169.28,14309.0,156.3317,156.3871,156.304,156.3594,14309.0
2023-01-27 12:15:00,169.28,169.37,169.26,169.27,15704.0,156.3594,156.4426,156.341,156.3502,15704.0
2023-01-27 12:20:00,169.26,169.27,169.02,169.15,30782.0,156.341,156.3502,156.1193,156.2394,30782.0
2023-01-27 12:25:00,169.15,169.15,168.91,169.03,23819.0,156.2394,156.2394,156.0177,156.1285,23819.0
2023-01-27 12:30:00,169.02,169.29,169.02,169.28,14862.0,156.1193,156.3687,156.1193,156.3594,14862.0
2023-01-27 12:35:00,169.28,169.42,169.22,169.39,12224.0,156.3594,156.4887,156.304,156.461,12224.0
2023-01-27 12:40:00,169.39,169.46,169.32,169.39,13970.0,156.461,156.5257,156.3964,156.461,13970.0
2023-01-27 12:45:00,169.39,169.54,169.37,169.52,18175.0,156.461,156.5996,156.4426,156.5811,18175.0
2023-01-27 12:50:00,169.52,169.56,169.48,169.48,20698.0,156.5811,156.6181,156.5442,156.5442,20698.0
2023-01-27 12:55:00,169.49,169.55,169.38,169.38,17269.0,156.5534,156.6088,156.4518,156.4518,17269.0
2023-01-27 13:00:00,169.41,169.48,169.32,169.32,14251.0,156.4795,156.5442,156.3964,156.3964,14251.0
2023-01-27 13:05:00,169.33,169.48,169.3,169.3,12429.0,156.4056,156.5442,156.3779,156.3779,12429.0
2023-01-27 13:10:00,169.29,169.39,169.27,169.38,16802.0,156.3687,156.461,156.3502,156.4518,16802.0
2023-01-27 13:15:00,169.38,169.38,169.23,169.32,9181.0,156.4518,156.4518,156.3132,156.3964,9181.0
2023-01-27 13:20:00,169.31,169.4,169.31,169.35,12152.0,156.3871,156.4703,156.3871,156.4241,12152.0
2023-01-27 13:25:00,169.35,169.39,169.25,169.32,12693.0,156.4241,156.461,156.3317,156.3964,12693.0
2023-01-27 13:30:00,169.33,169.41,169.3,169.35,18348.0,156.4056,156.4795,156.3779,156.4241,18348.0
2023-01-27 13:35:00,169.37,169.41,169.27,169.39,17295.0,156.4426,156.4795,156.3502,156.461,17295.0
2023-01-27 13:40:00,169.39,169.39,169.08,169.13,13763.0,156.461,156.461,156.1747,156.2209,13763.0
2023-01-27 13:45:00,169.11,169.15,169.03,169.07,15756.0,156.2024,156.2394,156.1285,156.1655,15756.0
2023-01-27 13:50:00,169.06,169.25,169.06,169.25,21066.0,156.1562,156.3317,156.1562,156.3317,21066.0
2023-01-27 13:55:00,169.24,169.3,169.18,169.27,46667.0,156.3225,156.3779,156.2671,156.3502,46667.0
2023-01-27 14:00:00,169.28,169.37,169.25,169.3,15203.0,156.3594,156.4426,156.3317,156.3779,15203.0
2023-01-27 14:05:00,169.3,169.37,169.26,169.32,20898.0,156.3779,156.4426,156.341,156.3964,20898.0
2023-01-27 14:10:00,169.33,169.42,169.33,169.39,22041.0,156.4056,156.4887,156.4056,156.461,22041.0
2023-01-27 14:15:00,169.38,169.47,169.36,169.45,18653.0,156.4518,156.5349,156.4333,156.5165,18653.0
2023-01-27 14:20:00,169.43,169.44,169.37,169.42,9118.0,156.498,156.5072,156.4426,156.4887,9118.0
2023-01-27 14:25:00,169.44,169.7,169.43,169.69,10855.0,156.5072,156.7474,156.498,156.7381,10855.0
2023-01-27 14:30:00,169.7,169.88,169.68,169.78,26641.0,156.7474,156.9136,156.7289,156.8213,26641.0
2023-01-27 14:35:00,169.82,170.02,169.82,170.0,14919.0,156.8582,157.0429,156.8582,157.0245,14919.0
2023-01-27 14:40:00,170.0,170.08,169.96,170.02,13455.0,157.0245,157.0984,156.9875,157.0429,13455.0
2023-01-27 14:45:00,170.03,170.08,170.0,170.05,13015.0,157.0522,157.0984,157.0245,157.0707,13015.0
2023-01-27 14:50:00,170.04,170.06,169.98,170.04,13780.0,157.0614,157.0799,157.006,157.0614,13780.0
2023-01-27 14:55:00,170.04,170.12,170.03,170.06,27993.0,157.0614,157.1353,157.0522,157.0799,27993.0
2023-01-27 15:00:00,170.05,170.09,169.99,170.07,15606.0,157.0707,157.1076,157.0152,157.0891,15606.0
2023-01-27 15:05:00,170.06,170.21,170.06,170.17,18834.0,157.0799,157.2184,157.0799,157.1815,18834.0
2023-01-27 15:10:00,170.16,170.22,170.02,170.04,16886.0,157.1723,157.2277,157.0429,157.0614,16886.0
2023-01-27 15:15:00,170.04,170.16,170.0,170.11,17822.0,157.0614,157.1723,157.0245,157.1261,17822.0
2023-01-27 15:20:00,170.12,170.12,169.87,169.99,32483.0,157.1353,157.1353,156.9044,157.0152,32483.0
2023-01-27 15:25:00,170.0,170.03,169.9,169.95,20635.0,157.0245,157.0522,156.9321,156.9783,20635.0
2023-01-27 15:30:00,169.94,170.08,169.89,170.08,27225.0,156.9691,157.0984,156.9229,157.0984,27225.0
2023-01-27 15:35:00,170.07,170.16,170.05,170.14,24039.0,157.0891,157.1723,157.0707,157.1538,24039.0
2023-01-27 15:40:00,170.14,170.23,170.08,170.15,32299.0,157.1538,157.2369,157.0984,157.163,32299.0
2023-01-27 15:45:00,170.14,170.15,169.87,169.94,37393.0,157.1538,157.163,156.9044,156.9691,37393.0
2023-01-27 15:50:00,169.94,169.94,169.69,169.84,70881.0,156.9691,156.9691,156.7381,156.8767,70881.0
2023-01-27 15:55:00,169.83,169.83,169.51,169.62,184200.0,156.8674,156.8674,156.5719,156.6735,184200.0
2023-01-30 09:30:00,169.69,170.23,169.39,170.23,107883.0,156.7381,157.2369,156.461,157.2369,107883.0
2023-01-30 09:35:00,170.25,170.26,169.89,170.18,30012.0,157.2554,157.2646,156.9229,157.1907,30012.0
2023-01-30 09:40:00,170.21,170.5,170.14,170.43,36487.0,157.2184,157.4863,157.1538,157.4217,36487.0
2023-01-30 09:45:00,170.44,170.72,170.32,170.4,23921.0,157.4309,157.6895,157.32,157.3939,23921.0
2023-01-30 09:50:00,170.45,170.61,170.34,170.43,13263.0,157.4401,157.5879,157.3385,157.4217,13263.0
2023-01-30 09:55:00,170.42,170.99,170.37,170.95,24582.0,157.4124,157.9389,157.3662,157.902,24582.0
2023-01-30 10:00:00,170.93,171.07,170.69,170.91,88964.0,157.8835,158.0128,157.6618,157.865,88964.0
2023-01-30 10:05:00,170.91,170.91,170.69,170.69,17751.0,157.865,157.865,157.6618,157.6618,17751.0
2023-01-30 10:10:00,170.72,170.73,170.44,170.48,28102.0,157.6895,157.6988,157.4309,157.4678,28102.0
2023-01-30 10:15:00,170.49,170.7,170.48,170.63,46373.0,157.4771,157.671,157.4678,157.6064,46373.0
2023-01-30 10:20:00,170.63,170.79,170.56,170.67,63264.0,157.6064,157.7542,157.5417,157.6433,63264.0
2023-01-30 10:25:00,170.69,171.37,170.69,171.36,135156.0,157.6618,158.2899,157.6618,158.2807,135156.0
2023-01-30 10:30:00,171.38,171.46,171.09,171.16,30364.0,158.2991,158.373,158.0313,158.0959,30364.0
2023-01-30 10:35:00,171.15,171.18,170.84,171.02,41465.0,158.0867,158.1144,157.8004,157.9666,41465.0
2023-01-30 10:40:00,171.03,171.24,171.0,171.16,33546.0,157.9759,158.1698,157.9481,158.0959,33546.0
2023-01-30 10:45:00,171.17,171.17,170.79,171.0,61288.0,158.1052,158.1052,157.7542,157.9481,61288.0
2023-01-30 10:50:00,170.99,170.99,170.66,170.75,18956.0,157.9389,157.9389,157.6341,157.7172,18956.0
2023-01-30 10:55:00,170.74,170.9,170.65,170.73,20200.0,157.708,157.8558,157.6249,157.6988,20200.0
2023-01-30 11:00:00,170.72,170.9,170.62,170.84,23254.0,157.6895,157.8558,157.5972,157.8004,23254.0
2023-01-30 11:05:00,170.86,170.87,170.65,170.69,20406.0,157.8188,157.8281,157.6249,157.6618,20406.0
2023-01-30 11:10:00,170.67,170.82,170.59,170.79,35332.0,157.6433,157.7819,157.5694,157.7542,35332.0
2023-01-30 11:15:00,170.82,170.87,170.7,170.72,31434.0,157.7819,157.8281,157.671,157.6895,31434.0
2023-01-30 11:20:00,170.73,170.74,170.46,170.5,23305.0,157.6988,157.708,157.4494,157.4863,23305.0
2023-01-30 11:25:00,170.48,170.48,170.14,170.3,31423.0,157.4678,157.4678,157.1538,157.3016,31423.0
2023-01-30 11:30:00,170.31,170.35,170.13,170.27,15095.0,157.3108,157.3478,157.1446,157.2739,15095.0
2023-01-30 11:35:00,170.26,170.29,170.12,170.18,10786.0,157.2646,157.2923,157.1353,157.1907,10786.0
2023-01-30 11:40:00,170.19,170.23,169.92,169.99,13054.0,157.2,157.2369,156.9506,157.0152,13054.0
2023-01-30 11:45:00,169.98,170.05,169.91,169.97,12698.0,157.006,157.0707,156.9413,156.9968,12698.0
2023-01-30 11:50:00,169.99,170.04,169.8,169.9,30829.0,157.0152,157.0614,156.8397,156.9321,30829.0
2023-01-30 11:55:00,169.9,169.94,169.79,169.88,43105.0,156.9321,156.9691,156.8305,156.9136,43105.0
2023-01-30 12:00:00,169.85,170.0,169.82,169.95,89701.0,156.8859,157.0245,156.8582,156.9783,89701.0
2023-01-30 12:05:00,169.97,170.17,169.97,170.11,14872.0,156.9968,157.1815,156.9968,157.1261,14872.0
2023-01-30 12:10:00,170.11,170.16,170.06,170.1,9118.0,157.1261,157.1723,157.0799,157.1168,9118.0
2023-01-30 12:15:00,170.08,170.08,169.87,169.88,12802.0,157.0984,157.0984,156.9044,156.9136,12802.0
2023-01-30 12:20:00,169.9,169.93,169.79,169.8,22607.0,156.9321,156.9598,156.8305,156.8397,22607.0
2023-01-30 12:25:00,169.81,169.86,169.59,169.74,17138.0,156.849,156.8952,156.6458,156.7843,17138.0
2023-01-30 12:30:00,169.73,169.82,169.64,169.66,14096.0,156.7751,156.8582,156.692,156.7104,14096.0
2023-01-30 12:35:00,169.67,169.81,169.61,169.77,22454.0,156.7197,156.849,156.6642,156.812,22454.0
2023-01-30 12:40:00,169.77,169.9,169.63,169.81,20235.0,156.812,156.9321,156.6827,156.849,20235.0
2023-01-30 12:45:00,169.79,169.82,169.68,169.73,14754.0,156.8305,156.8582,156.7289,156.7751,14754.0
2023-01-30 12:50:00,169.73,169.73,169.54,169.57,16046.0,156.7751,156.7751,156.5996,156.6273,16046.0
2023-01-30 12:55:00,169.57,169.65,169.45,169.47,15494.0,156.6273,156.7012,156.5165,156.5349,15494.0
2023-01-30 13:00:00,169.44,169.57,169.43,169.53,11032.0,156.5072,156.6273,156.498,156.5903,11032.0
2023-01-30 13:05:00,169.54,169.62,169.54,169.59,12524.0,156.5996,156.6735,156.5996,156.6458,12524.0
2023-01-30 13:10:00,169.59,169.64,169.48,169.49,66559.0,156.6458,156.692,156.5442,156.5534,66559.0
2023-01-30 13:15:00,169.49,169.8,169.4,169.8,46081.0,156.5534,156.8397,156.4703,156.8397,46081.0
2023-01-30 13:20:00,169.79,169.96,169.78,169.92,9034.0,156.8305,156.9875,156.8213,156.9506,9034.0
2023-01-30 13:25:00,169.91,169.92,169.66,169.8,23593.0,156.9413,156.9506,156.7104,156.8397,23593.0
2023-01-30 13:30:00,169.81,169.87,169.41,169.51,22271.0,156.849,156.9044,156.4795,156.5719,22271.0
2023-01-30 13:35:00,169.54,169.76,169.53,169.74,17179.0,156.5996,156.8028,156.5903,156.7843,17179.0
2023-01-30 13:40:00,169.74,169.74,169.44,169.56,16128.0,156.7843,156.7843,156.5072,156.6181,16128.0
2023-01-30 13:45:00,169.55,169.62,169.45,169.62,19706.0,156.6088,156.6735,156.5165,156.6735,19706.0
2023-01-30 13:50:00,169.6,169.7,169.47,169.7,17393.0,156.655,156.7474,156.5349,156.7474,17393.0
2023-01-30 13:55:00,169.67,169.69,169.47,169.59,14481.0,156.7197,156.7381,156.5349,156.6458,14481.0
2023-01-30 14:00:00,169.59,169.69,169.56,169.56,13827.0,156.6458,156.7381,156.6181,156.6181,13827.0
2023-01-30 14:05:00,169.56,169.77,169.54,169.61,16824.0,156.6181,156.812,156.5996,156.6642,16824.0
2023-01-30 14:10:00,169.61,169.65,169.47,169.57,13761.0,156.6642,156.7012,156.5349,156.6273,13761.0
2023-01-30 14:15:00,169.55,169.56,169.39,169.5,16041.0,156.6088,156.6181,156.461,156.5626,16041.0
2023-01-30 14:20:00,169.52,169.57,169.41,169.49,13001.0,156.5811,156.6273,156.4795,156.5534,13001.0
2023-01-30 14:25:00,169.49,169.55,169.41,169.42,12127.0,156.5534,156.6088,156.4795,156.4887,12127.0
2023-01-30 14:30:00,169.43,169.48,169.36,169.45,15890.0,156.498,156.5442,156.4333,156.5165,15890.0
2023-01-30 14:35:00,169.46,169.57,169.39,169.48,15123.0,156.5257,156.6273,156.461,156.5442,15123.0
2023-01-30 14:40:00,169.49,169.49,169.31,169.43,12860.0,156.5534,156.5534,156.3871,156.498,12860.0
2023-01-30 14:45:00,169.45,169.47,169.34,169.36,14797.0,156.5165,156.5349,156.4148,156.4333,14797.0
2023-01-30 14:50:00,169.35,169.39,169.27,169.33,17426.0,156.4241,156.461,156.3502,156.4056,17426.0
2023-01-30 14:55:00,169.33,169.5,169.27,169.46,24512.0,156.4056,156.5626,156.3502,156.5257,24512.0
2023-01-30 15:00:00,169.46,169.51,169.38,169.47,13519.0,156.5257,156.5719,156.4518,156.5349,13519.0
2023-01-30 15:05:00,169.45,169.49,169.36,169.45,24140.0,156.5165,156.5534,156.4333,156.5165,24140.0
2023-01-30 15:10:00,169.42,169.6,169.33,169.33,28364.0,156.4887,156.655,156.4056,156.4056,28364.0
2023-01-30 15:15:00,169.32,169.41,169.3,169.35,23931.0,156.3964,156.4795,156.3779,156.4241,23931.0
2023-01-30 15:20:00,169.36,169.39,169.21,169.28,27056.0,156.4333,156.461,156.2948,156.3594,27056.0
2023-01-30 15:25:00,169.28,169.35,169.26,169.27,35094.0,156.3594,156.4241,156.341,156.3502,35094.0
2023-01-30 15:30:00,169.25,169.37,169.14,169.36,33680.0,156.3317,156.4426,156.2301,156.4333,33680.0
2023-01-30 15:35:00,169.34,169.53,169.34,169.5,31695.0,156.4148,156.5903,156.4148,156.5626,31695.0
2023-01-30 15:40:00,169.5,169.56,169.47,169.5,41997.0,156.5626,156.6181,156.5349,156.5626,41997.0
2023-01-30 15:45:00,169.49,169.59,169.46,169.58,49785.0,156.5534,156.6458,156.5257,156.6365,49785.0
2023-01-30 15:50:00,169.59,169.79,169.45,169.64,89050.0,156.6458,156.8305,156.5165,156.692,89050.0
2023-01-30 15:55:00,169.67,169.69,169.41,169.52,294093.0,156.7197,156.7381,156.4795,156.5811,294093.0
2023-01-31 09:30:00,170.3,170.62,170.0,170.03,107505.0,157.3016,157.5972,157.0245,157.0522,107505.0
2023-01-31 09:35:00,170.03,170.04,169.68,169.81,32385.0,157.0522,157.0614,156.7289,156.849,32385.0
2023-01-31 09:40:00,169.83,169.83,169.54,169.54,15628.0,156.8674,156.8674,156.5996,156.5996,15628.0
2023-01-31 09:45:00,169.58,170.02,169.56,169.96,39271.0,156.6365,157.0429,156.6181,156.9875,39271.0
2023-01-31 09:50:00,169.9,169.93,169.66,169.74,12075.0,156.9321,156.9598,156.7104,156.7843,12075.0
2023-01-31 09:55:00,169.74,169.83,169.64,169.75,11140.0,156.7843,156.8674,156.692,156.7936,11140.0
2023-01-31 10:00:00,169.73,169.89,169.64,169.81,17714.0,156.7751,156.9229,156.692,156.849,17714.0
2023-01-31 10:05:00,169.83,170.18,169.83,169.97,22037.0,156.8674,157.1907,156.8674,156.9968,22037.0
2023-01-31 10:10:00,169.95,170.29,169.94,170.29,12628.0,156.9783,157.2923,156.9691,157.2923,12628.0
2023-01-31 10:15:00,170.3,170.38,170.17,170.26,11414.0,157.3016,157.3755,157.1815,157.2646,11414.0
2023-01-31 10:20:00,170.22,170.23,169.96,169.99,13348.0,157.2277,157.2369,156.9875,157.0152,13348.0
2023-01-31 10:25:00,170.01,170.07,169.86,170.02,15674.0,157.0337,157.0891,156.8952,157.0429,15674.0
2023-01-31 10:30:00,170.05,170.07,169.91,169.93,9139.0,157.0707,157.0891,156.9413,156.9598,9139.0
2023-01-31 10:35:00,169.94,170.07,169.91,169.91,11482.0,156.9691,157.0891,156.9413,156.9413,11482.0
2023-01-31 10:40:00,169.91,169.98,169.82,169.88,8326.0,156.9413,157.006,156.8582,156.9136,8326.0
2023-01-31 10:45:00,169.88,169.96,169.85,169.85,8510.0,156.9136,156.9875,156.8859,156.8859,8510.0
2023-01-31 10:50:00,169.83,169.91,169.55,169.56,14931.0,156.8674,156.9413,156.6088,156.6181,14931.0
2023-01-31 10:55:00,169.54,169.61,169.33,169.37,22519.0,156.5996,156.6642,156.4056,156.4426,22519.0
2023-01-31 11:00:00,169.37,169.74,169.37,169.67,12911.0,156.4426,156.7843,156.4426,156.7197,12911.0
2023-01-31 11:05:00,169.67,169.67,169.5,169.53,11048.0,156.7197,156.7197,156.5626,156.5903,11048.0
2023-01-31 11:10:00,169.52,169.61,169.45,169.45,7120.0,156.5811,156.6642,156.5165,156.5165,7120.0
2023-01-31 11:15:00,169.46,169.47,169.32,169.45,7326.0,156.5257,156.5349,156.3964,156.5165,7326.0
2023-01-31 11:20:00,169.45,169.48,169.4,169.45,18372.0,156.5165,156.5442,156.4703,156.5165,18372.0
2023-01-31 11:25:00,169.39,169.64,169.38,169.57,9003.0,156.461,156.692,156.4518,156.6273,9003.0
2023-01-31 11:30:00,169.58,169.64,169.55,169.58,11072.0,156.6365,156.692,156.6088,156.6365,11072.0
2023-01-31 11:35:00,169.59,169.7,169.55,169.64,10296.0,156.6458,156.7474,156.6088,156.692,10296.0
2023-01-31 11:40:00,169.63,169.74,169.55,169.56,16795.0,156.6827,156.7843,156.6088,156.6181,16795.0
2023-01-31 11:45:00,169.61,169.72,169.58,169.69,11280.0,156.6642,156.7658,156.6365,156.7381,11280.0
2023-01-31 11:50:00,169.7,169.74,169.66,169.68,10631.0,156.7474,156.7843,156.7104,156.7289,10631.0
2023-01-31 11:55:00,169.65,169.78,169.64,169.74,8477.0,156.7012,156.8213,156.692,156.7843,8477.0
2023-01-31 12:00:00,169.74,169.77,169.49,169.5,11474.0,156.7843,156.812,156.5534,156.5626,11474.0
2023-01-31 12:05:00,169.52,169.68,169.49,169.66,8923.0,156.5811,156.7289,156.5534,156.7104,8923.0
2023-01-31 12:10:00,169.65,169.69,169.48,169.5,13924.0,156.7012,156.7381,156.5442,156.5626,13924.0
2023-01-31 12:15:00,169.47,169.74,169.46,169.74,16297.0,156.5349,156.7843,156.5257,156.7843,16297.0
2023-01-31 12:20:00,169.73,169.73,169.64,169.7,7449.0,156.7751,156.7751,156.692,156.7474,7449.0
2023-01-31 12:25:00,169.7,169.73,169.64,169.72,7836.0,156.7474,156.7751,156.692,156.7658,7836.0
2023-01-31 12:30:00,169.71,169.77,169.7,169.75,6265.0,156.7566,156.812,156.7474,156.7936,6265.0
2023-01-31 12:35:00,169.74,169.89,169.72,169.89,10997.0,156.7843,156.9229,156.7658,156.9229,10997.0
2023-01-31 12:40:00,169.92,170.02,169.9,169.97,8361.0,156.9506,157.0429,156.9321,156.9968,8361.0
2023-01-31 12:45:00,169.98,170.0,169.85,169.85,8283.0,157.006,157.0245,156.8859,156.8859,8283.0
2023-01-31 12:50:00,169.83,169.86,169.73,169.84,7802.0,156.8674,156.8952,156.7751,156.8767,7802.0
2023-01-31 12:55:00,169.86,169.89,169.8,169.87,6572.0,156.8952,156.9229,156.8397,156.9044,6572.0
2023-01-31 13:00:00,169.87,169.95,169.83,169.87,11638.0,156.9044,156.9783,156.8674,156.9044,11638.0
2023-01-31 13:05:00,169.85,169.89,169.82,169.85,6230.0,156.8859,156.9229,156.8582,156.8859,6230.0
2023-01-31 13:10:00,169.81,169.92,169.81,169.85,9951.0,156.849,156.9506,156.849,156.8859,9951.0
2023-01-31 13:15:00,169.85,169.96,169.81,169.86,14199.0,156.8859,156.9875,156.849,156.8952,14199.0
2023-01-31 13:20:00,169.87,169.98,169.79,169.79,13285.0,156.9044,157.006,156.8305,156.8305,13285.0
2023-01-31 13:25:00,169.81,169.94,169.81,169.92,6906.0,156.849,156.9691,156.849,156.9506,6906.0
2023-01-31 13:30:00,169.92,169.98,169.88,169.89,7025.0,156.9506,157.006,156.9136,156.9229,7025.0
2023-01-31 13:35:00,169.87,169.95,169.85,169.87,9611.0,156.9044,156.9783,156.8859,156.9044,9611.0
2023-01-31 13:40:00,169.88,169.96,169.83,169.93,9359.0,156.9136,156.9875,156.8674,156.9598,9359.0
2023-01-31 13:45:00,169.92,169.98,169.87,169.94,7126.0,156.9506,157.006,156.9044,156.9691,7126.0
2023-01-31 13:50:00,169.95,170.07,169.95,170.02,7065.0,156.9783,157.0891,156.9783,157.0429,7065.0
2023-01-31 13:55:00,170.01,170.08,170.01,170.06,8431.0,157.0337,157.0984,157.0337,157.0799,8431.0
2023-01-31 14:00:00,170.07,170.22,170.07,170.15,7956.0,157.0891,157.2277,157.0891,157.163,7956.0
2023-01-31 14:05:00,170.16,170.25,170.15,170.19,14615.0,157.1723,157.2554,157.163,157.2,14615.0
2023-01-31 14:10:00,170.18,170.23,170.05,170.07,11159.0,157.1907,157.2369,157.0707,157.0891,11159.0
2023-01-31 14:15:00,170.07,170.07,169.95,169.96,11123.0,157.0891,157.0891,156.9783,156.9875,11123.0
2023-01-31 14:20:00,169.97,169.97,169.85,169.88,10121.0,156.9968,156.9968,156.8859,156.9136,10121.0
2023-01-31 14:25:00,169.88,169.98,169.85,169.96,13408.0,156.9136,157.006,156.8859,156.9875,13408.0
2023-01-31 14:30:00,169.97,170.03,169.94,170.0,8988.0,156.9968,157.0522,156.9691,157.0245,8988.0
2023-01-31 14:35:00,170.02,170.13,170.0,170.13,8572.0,157.0429,157.1446,157.0245,157.1446,8572.0
2023-01-31 14:40:00,170.13,170.28,170.13,170.24,10746.0,157.1446,157.2831,157.1446,157.2462,10746.0
2023-01-31 14:45:00,170.25,170.3,170.16,170.28,16240.0,157.2554,157.3016,157.1723,157.2831,16240.0
2023-01-31 14:50:00,170.32,170.36,170.27,170.31,18236.0,157.32,157.357,157.2739,157.3108,18236.0
2023-01-31 14:55:00,170.29,170.39,170.22,170.24,9682.0,157.2923,157.3847,157.2277,157.2462,9682.0
2023-01-31 15:00:00,170.24,170.41,170.19,170.36,11890.0,157.2462,157.4032,157.2,157.357,11890.0
2023-01-31 15:05:00,170.37,170.47,170.35,170.41,7848.0,157.3662,157.4586,157.3478,157.4032,7848.0
2023-01-31 15:10:00,170.43,170.43,170.27,170.33,15393.0,157.4217,157.4217,157.2739,157.3293,15393.0
2023-01-31 15:15:00,170.35,170.35,170.18,170.22,15391.0,157.3478,157.3478,157.1907,157.2277,15391.0
2023-01-31 15:20:00,170.24,170.26,170.09,170.1,17334.0,157.2462,157.2646,157.1076,157.1168,17334.0
2023-01-31 15:25:00,170.1,170.15,170.01,170.02,19163.0,157.1168,157.163,157.0337,157.0429,19163.0
2023-01-31 15:30:00,170.01,170.2,169.99,170.15,19211.0,157.0337,157.2092,157.0152,157.163,19211.0
2023-01-31 15:35:00,170.14,170.22,170.1,170.17,18365.0,157.1538,157.2277,157.1168,157.1815,18365.0
2023-01-31 15:40:00,170.19,170.25,170.16,170.24,17034.0,157.2,157.2554,157.1723,157.2462,17034.0
2023-01-31 15:45:00,170.27,170.4,170.26,170.31,37279.0,157.2739,157.3939,157.2646,157.3108,37279.0
2023-01-31 15:50:00,170.32,171.06,170.32,170.84,156814.0,157.32,158.0036,157.32,157.8004,156814.0
2023-01-31 15:55:00,170.85,171.07,170.76,171.03,259161.0,157.8096,158.0128,157.7265,157.9759,259161.0
2023-02-01 09:30:00,170.76,171.15,170.45,171.12,71904.0,157.7265,158.0867,157.4401,158.059,71904.0
2023-02-01 09:35:00,171.09,171.14,170.5,170.65,15992.0,158.0313,158.0775,157.4863,157.6249,15992.0
2023-02-01 09:40:00,170.65,170.65,170.47,170.51,21159.0,157.6249,157.6249,157.4586,157.4955,21159.0
2023-02-01 09:45:00,170.5,170.65,170.44,170.5,13167.0,157.4863,157.6249,157.4309,157.4863,13167.0
2023-02-01 09:50:00,170.48,170.64,170.41,170.45,11104.0,157.4678,157.6156,157.4032,157.4401,11104.0
2023-02-01 09:55:00,170.45,170.46,170.27,170.29,28329.0,157.4401,157.4494,157.2739,157.2923,28329.0
2023-02-01 10:00:00,170.34,170.45,169.99,170.19,32061.0,157.3385,157.4401,157.0152,157.2,32061.0
2023-02-01 10:05:00,170.16,170.29,170.03,170.16,11955.0,157.1723,157.2923,157.0522,157.1723,11955.0
2023-02-01 10:10:00,170.17,170.29,170.13,170.22,8774.0,157.1815,157.2923,157.1446,157.2277,8774.0
2023-02-01 10:15:00,170.25,170.25,169.91,170.07,12612.0,157.2554,157.2554,156.9413,157.0891,12612.0
2023-02-01 10:20:00,170.04,170.06,169.77,169.79,13317.0,157.0614,157.0799,156.812,156.8305,13317.0
2023-02-01 10:25:00,169.82,169.94,169.82,169.88,8732.0,156.8582,156.9691,156.8582,156.9136,8732.0
2023-02-01 10:30:00,169.86,169.93,169.78,169.83,19151.0,156.8952,156.9598,156.8213,156.8674,19151.0
2023-02-01 10:35:00,169.84,170.17,169.84,170.12,13439.0,156.8767,157.1815,156.8767,157.1353,13439.0
2023-02-01 10:40:00,170.06,170.1,169.88,169.89,20621.0,157.0799,157.1168,156.9136,156.9229,20621.0
2023-02-01 10:45:00,169.89,169.98,169.72,169.8,20469.0,156.9229,157.006,156.7658,156.8397,20469.0
2023-02-01 10:50:00,169.77,169.8,169.52,169.65,11496.0,156.812,156.8397,156.5811,156.7012,11496.0
2023-02-01 10:55:00,169.68,169.9,169.63,169.9,13620.0,156.7289,156.9321,156.6827,156.9321,13620.0
2023-02-01 11:00:00,169.91,170.11,169.91,170.02,18679.0,156.9413,157.1261,156.9413,157.0429,18679.0
2023-02-01 11:05:00,170.0,170.09,169.9,169.92,12300.0,157.0245,157.1076,156.9321,156.9506,12300.0
2023-02-01 11:10:00,169.93,170.03,169.92,170.0,7674.0,156.9598,157.0522,156.9506,157.0245,7674.0
2023-02-01 11:15:00,170.03,170.19,170.01,170.17,11406.0,157.0522,157.2,157.0337,157.1815,11406.0
2023-02-01 11:20:00,170.19,170.44,170.18,170.38,16645.0,157.2,157.4309,157.1907,157.3755,16645.0
2023-02-01 11:25:00,170.37,170.47,170.24,170.28,12993.0,157.3662,157.4586,157.2462,157.2831,12993.0
2023-02-01 11:30:00,170.28,170.3,170.21,170.27,9838.0,157.2831,157.3016,157.2184,157.2739,9838.0
2023-02-01 11:35:00,170.28,170.32,170.15,170.26,14638.0,157.2831,157.32,157.163,157.2646,14638.0
2023-02-01 11:40:00,170.28,170.33,170.25,170.26,6526.0,157.2831,157.3293,157.2554,157.2646,6526.0
2023-02-01 11:45:00,170.25,170.25,170.15,170.21,12344.0,157.2554,157.2554,157.163,157.2184,12344.0
2023-02-01 11:50:00,170.2,170.31,170.16,170.31,13876.0,157.2092,157.3108,157.1723,157.3108,13876.0
2023-02-01 11:55:00,170.3,170.37,170.24,170.28,12311.0,157.3016,157.3662,157.2462,157.2831,12311.0
2023-02-01 12:00:00,170.19,170.29,170.14,170.25,5627.0,157.2,157.2923,157.1538,157.2554,5627.0
2023-02-01 12:05:00,170.25,170.35,170.18,170.35,6312.0,157.2554,157.3478,157.1907,157.3478,6312.0
2023-02-01 12:10:00,170.34,170.36,170.25,170.27,16796.0,157.3385,157.357,157.2554,157.2739,16796.0
2023-02-01 12:15:00,170.25,170.25,170.12,170.17,10555.0,157.2554,157.2554,157.1353,157.1815,10555.0
2023-02-01 12:20:00,170.17,170.27,170.17,170.26,4887.0,157.1815,157.2739,157.1815,157.2646,4887.0
2023-02-01 12:25:00,170.24,170.26,170.15,170.17,8099.0,157.2462,157.2646,157.163,157.1815,8099.0
2023-02-01 12:30:00,170.18,170.27,170.07,170.07,9523.0,157.1907,157.2739,157.0891,157.0891,9523.0
2023-02-01 12:35:00,170.02,170.05,169.95,169.96,6234.0,157.0429,157.0707,156.9783,156.9875,6234.0
2023-02-01 12:40:00,169.96,170.03,169.93,169.99,6509.0,156.9875,157.0522,156.9598,157.0152,6509.0
2023-02-01 12:45:00,170.0,170.04,169.92,169.92,8091.0,157.0245,157.0614,156.9506,156.9506,8091.0
2023-02-01 12:50:00,169.94,169.99,169.93,169.94,5320.0,156.9691,157.0152,156.9598,156.9691,5320.0
2023-02-01 12:55:00,169.93,170.0,169.9,169.94,7715.0,156.9598,157.0245,156.9321,156.9691,7715.0
2023-02-01 13:00:00,169.91,169.97,169.86,169.97,8401.0,156.9413,156.9968,156.8952,156.9968,8401.0
2023-02-01 13:05:00,170.0,170.1,170.0,170.07,7830.0,157.0245,157.1168,157.0245,157.0891,7830.0
2023-02-01 13:10:00,170.04,170.1,169.92,170.1,7063.0,157.0614,157.1168,156.9506,157.1168,7063.0
2023-02-01 13:15:00,170.14,170.18,170.03,170.05,15300.0,157.1538,157.1907,157.0522,157.0707,15300.0
2023-02-01 13:20:00,170.07,170.12,170.02,170.03,4621.0,157.0891,157.1353,157.0429,157.0522,4621.0
2023-02-01 13:25:00,170.03,170.03,169.95,169.96,10443.0,157.0522,157.0522,156.9783,156.9875,10443.0
2023-02-01 13:30:00,169.96,170.04,169.93,170.02,7449.0,156.9875,157.0614,156.9598,157.0429,7449.0
2023-02-01 13:35:00,170.05,170.05,169.96,169.99,8611.0,157.0707,157.0707,156.9875,157.0152,8611.0
2023-02-01 13:40:00,170.03,170.09,170.0,170.01,7821.0,157.0522,157.1076,157.0245,157.0337,7821.0
2023-02-01 13:45:00,170.01,170.08,169.99,170.08,9522.0,157.0337,157.0984,157.0152,157.0984,9522.0
2023-02-01 13:50:00,170.09,170.26,170.07,170.21,8622.0,157.1076,157.2646,157.0891,157.2184,8622.0
2023-02-01 13:55:00,170.24,170.39,170.2,170.25,8021.0,157.2462,157.3847,157.2092,157.2554,8021.0
2023-02-01 14:00:00,170.1,170.57,169.88,170.16,80669.0,157.1168,157.551,156.9136,157.1723,80669.0
2023-02-01 14:05:00,170.16,170.59,170.13,170.38,15076.0,157.1723,157.5694,157.1446,157.3755,15076.0
2023-02-01 14:10:00,170.37,170.52,170.25,170.31,11691.0,157.3662,157.5048,157.2554,157.3108,11691.0
2023-02-01 14:15:00,170.28,170.35,170.06,170.11,32799.0,157.2831,157.3478,157.0799,157.1261,32799.0
2023-02-01 14:20:00,170.11,170.25,170.08,170.18,15634.0,157.1261,157.2554,157.0984,157.1907,15634.0
2023-02-01 14:25:00,170.14,170.19,170.09,170.11,14120.0,157.1538,157.2,157.1076,157.1261,14120.0
2023-02-01 14:30:00,170.14,170.23,169.51,169.75,68462.0,157.1538,157.2369,156.5719,156.7936,68462.0
2023-02-01 14:35:00,169.74,170.97,169.69,170.82,35183.0,156.7843,157.9204,156.7381,157.7819,35183.0
2023-02-01 14:40:00,170.86,171.34,170.76,171.26,46032.0,157.8188,158.2622,157.7265,158.1883,46032.0
2023-02-01 14:45:00,171.28,171.66,171.08,171.29,38561.0,158.2068,158.5578,158.022,158.216,38561.0
2023-02-01 14:50:00,171.33,171.7,171.29,171.39,29308.0,158.253,158.5947,158.216,158.3084,29308.0
2023-02-01 14:55:00,171.42,171.53,171.14,171.41,15394.0,158.3361,158.4377,158.0775,158.3269,15394.0
2023-02-01 15:00:00,171.4,171.73,171.4,171.71,27229.0,158.3176,158.6224,158.3176,158.604,27229.0
2023-02-01 15:05:00,171.71,171.94,171.66,171.92,34407.0,158.604,158.8164,158.5578,158.7979,34407.0
2023-02-01 15:10:00,171.92,171.92,171.5,171.55,22765.0,158.7979,158.7979,158.41,158.4562,22765.0
2023-02-01 15:15:00,171.54,171.54,171.17,171.41,37120.0,158.4469,158.4469,158.1052,158.3269,37120.0
2023-02-01 15:20:00,171.44,171.56,171.3,171.53,36454.0,158.3546,158.4654,158.2252,158.4377,36454.0
2023-02-01 15:25:00,171.6,171.76,171.54,171.73,41710.0,158.5024,158.6501,158.4469,158.6224,41710.0
2023-02-01 15:30:00,171.74,171.93,171.7,171.92,34623.0,158.6317,158.8072,158.5947,158.7979,34623.0
2023-02-01 15:35:00,171.93,172.32,171.92,172.16,64627.0,158.8072,159.1674,158.7979,159.0196,64627.0
2023-02-01 15:40:00,172.18,172.31,171.92,172.0,55308.0,159.0381,159.1582,158.7979,158.8718,55308.0
2023-02-01 15:45:00,172.0,172.07,171.65,171.65,52847.0,158.8718,158.9365,158.5485,158.5485,52847.0
2023-02-01 15:50:00,171.65,171.65,171.41,171.54,117181.0,158.5485,158.5485,158.3269,158.4469,117181.0
2023-02-01 15:55:00,171.55,171.62,171.36,171.62,258009.0,158.4562,158.5208,158.2807,158.5208,258009.0
2023-02-02 09:30:00,169.42,170.03,168.51,168.95,246104.0,156.4887,157.0522,155.6482,156.0546,246104.0
2023-02-02 09:35:00,168.95,169.14,168.58,168.98,52393.0,156.0546,156.2301,155.7129,156.0823,52393.0
2023-02-02 09:40:00,168.97,169.2,168.74,168.85,53038.0,156.0731,156.2855,155.8606,155.9622,53038.0
2023-02-02 09:45:00,168.8,168.92,168.58,168.65,61683.0,155.9161,156.0269,155.7129,155.7775,61683.0
2023-02-02 09:50:00,168.64,169.04,168.64,168.78,45572.0,155.7683,156.1377,155.7683,155.8976,45572.0
2023-02-02 09:55:00,168.73,169.28,168.69,169.28,42628.0,155.8514,156.3594,155.8145,156.3594,42628.0
2023-02-02 10:00:00,169.25,169.44,168.93,169.3,53163.0,156.3317,156.5072,156.0361,156.3779,53163.0
2023-02-02 10:05:00,169.25,169.26,168.8,168.87,38611.0,156.3317,156.341,155.9161,155.9807,38611.0
2023-02-02 10:10:00,168.85,169.33,168.78,169.29,35457.0,155.9622,156.4056,155.8976,156.3687,35457.0
2023-02-02 10:15:00,169.34,169.87,169.34,169.77,26481.0,156.4148,156.9044,156.4148,156.812,26481.0
2023-02-02 10:20:00,169.81,170.0,169.65,169.77,46434.0,156.849,157.0245,156.7012,156.812,46434.0
2023-02-02 10:25:00,169.76,169.99,169.64,169.8,28855.0,156.8028,157.0152,156.692,156.8397,28855.0
2023-02-02 10:30:00,169.84,170.38,169.83,170.34,39491.0,156.8767,157.3755,156.8674,157.3385,39491.0
2023-02-02 10:35:00,170.34,170.48,170.27,170.32,25270.0,157.3385,157.4678,157.2739,157.32,25270.0
2023-02-02 10:40:00,170.34,170.5,170.32,170.46,26863.0,157.3385,157.4863,157.32,157.4494,26863.0
2023-02-02 10:45:00,170.49,170.56,170.32,170.37,22860.0,157.4771,157.5417,157.32,157.3662,22860.0
2023-02-02 10:50:00,170.39,170.56,170.28,170.28,25811.0,157.3847,157.5417,157.2831,157.2831,25811.0
2023-02-02 10:55:00,170.3,170.39,170.25,170.34,19278.0,157.3016,157.3847,157.2554,157.3385,19278.0
2023-02-02 11:00:00,170.32,170.33,169.99,170.12,29226.0,157.32,157.3293,157.0152,157.1353,29226.0
2023-02-02 11:05:00,170.12,170.16,169.82,169.97,29264.0,157.1353,157.1723,156.8582,156.9968,29264.0
2023-02-02 11:10:00,169.95,170.11,169.89,169.89,20307.0,156.9783,157.1261,156.9229,156.9229,20307.0
2023-02-02 11:15:00,169.85,170.17,169.84,170.06,27334.0,156.8859,157.1815,156.8767,157.0799,27334.0
2023-02-02 11:20:00,170.0,170.19,169.95,170.05,21917.0,157.0245,157.2,156.9783,157.0707,21917.0
2023-02-02 11:25:00,170.04,170.16,169.95,169.97,16243.0,157.0614,157.1723,156.9783,156.9968,16243.0
2023-02-02 11:30:00,169.97,170.16,169.92,169.93,23809.0,156.9968,157.1723,156.9506,156.9598,23809.0
2023-02-02 11:35:00,169.95,170.05,169.74,169.77,16337.0,156.9783,157.0707,156.7843,156.812,16337.0
2023-02-02 11:40:00,169.77,169.91,169.66,169.88,12350.0,156.812,156.9413,156.7104,156.9136,12350.0
2023-02-02 11:45:00,169.87,169.98,169.87,169.91,16209.0,156.9044,157.006,156.9044,156.9413,16209.0
2023-02-02 11:50:00,169.93,170.04,169.91,170.02,20336.0,156.9598,157.0614,156.9413,157.0429,20336.0
2023-02-02 11:55:00,170.02,170.08,169.81,169.81,22455.0,157.0429,157.0984,156.849,156.849,22455.0
2023-02-02 12:00:00,169.83,169.89,169.73,169.73,19801.0,156.8674,156.9229,156.7751,156.7751,19801.0
2023-02-02 12:05:00,169.75,169.83,169.59,169.6,21576.0,156.7936,156.8674,156.6458,156.655,21576.0
2023-02-02 12:10:00,169.61,169.72,169.55,169.67,33214.0,156.6642,156.7658,156.6088,156.7197,33214.0
2023-02-02 12:15:00,169.68,169.71,169.47,169.48,20227.0,156.7289,156.7566,156.5349,156.5442,20227.0
2023-02-02 12:20:00,169.49,169.74,169.43,169.72,22868.0,156.5534,156.7843,156.498,156.7658,22868.0
2023-02-02 12:25:00,169.73,169.77,169.66,169.7,19415.0,156.7751,156.812,156.7104,156.7474,19415.0
2023-02-02 12:30:00,169.71,169.79,169.62,169.64,22433.0,156.7566,156.8305,156.6735,156.692,22433.0
2023-02-02 12:35:00,169.65,169.7,169.58,169.68,17077.0,156.7012,156.7474,156.6365,156.7289,17077.0
2023-02-02 12:40:00,169.69,169.69,169.45,169.49,11168.0,156.7381,156.7381,156.5165,156.5534,11168.0
2023-02-02 12:45:00,169.5,169.61,169.5,169.55,11526.0,156.5626,156.6642,156.5626,156.6088,11526.0
2023-02-02 12:50:00,169.57,169.57,169.45,169.55,10584.0,156.6273,156.6273,156.5165,156.6088,10584.0
2023-02-02 12:55:00,169.54,169.57,169.3,169.34,12762.0,156.5996,156.6273,156.3779,156.4148,12762.0
2023-02-02 13:00:00,169.33,169.5,169.33,169.5,15126.0,156.4056,156.5626,156.4056,156.5626,15126.0
2023-02-02 13:05:00,169.51,169.52,169.08,169.08,30593.0,156.5719,156.5811,156.1747,156.1747,30593.0
2023-02-02 13:10:00,169.07,169.07,168.94,169.0,27870.0,156.1655,156.1655,156.0454,156.1008,27870.0
2023-02-02 13:15:00,168.99,169.14,168.97,169.14,18549.0,156.0916,156.2301,156.0731,156.2301,18549.0
2023-02-02 13:20:00,169.13,169.15,169.0,169.03,18278.0,156.2209,156.2394,156.1008,156.1285,18278.0
2023-02-02 13:25:00,169.02,169.04,168.82,168.82,20357.0,156.1193,156.1377,155.9345,155.9345,20357.0
2023-02-02 13:30:00,168.81,168.87,168.66,168.78,39061.0,155.9253,155.9807,155.7868,155.8976,39061.0
2023-02-02 13:35:00,168.78,168.92,168.76,168.88,34127.0,155.8976,156.0269,155.8791,155.99,34127.0
2023-02-02 13:40:00,168.93,169.26,168.93,169.1,20410.0,156.0361,156.341,156.0361,156.1932,20410.0
2023-02-02 13:45:00,169.09,169.16,168.98,169.14,22129.0,156.1839,156.2486,156.0823,156.2301,22129.0
2023-02-02 13:50:00,169.15,169.17,169.05,169.14,16693.0,156.2394,156.2578,156.147,156.2301,16693.0
2023-02-02 13:55:00,169.14,169.44,169.14,169.32,49891.0,156.2301,156.5072,156.2301,156.3964,49891.0
2023-02-02 14:00:00,169.34,169.5,169.26,169.28,21151.0,156.4148,156.5626,156.341,156.3594,21151.0
2023-02-02 14:05:00,169.24,169.3,169.13,169.22,22396.0,156.3225,156.3779,156.2209,156.304,22396.0
2023-02-02 14:10:00,169.21,169.24,168.75,168.75,23041.0,156.2948,156.3225,155.8699,155.8699,23041.0
2023-02-02 14:15:00,168.74,168.77,168.56,168.77,24057.0,155.8606,155.8884,155.6944,155.8884,24057.0
2023-02-02 14:20:00,168.78,168.8,168.62,168.62,15382.0,155.8976,155.9161,155.7498,155.7498,15382.0
2023-02-02 14:25:00,168.63,168.89,168.61,168.88,16074.0,155.759,155.9992,155.7406,155.99,16074.0
2023-02-02 14:30:00,168.91,169.03,168.79,168.83,18188.0,156.0177,156.1285,155.9068,155.9438,18188.0
2023-02-02 14:35:00,168.91,169.0,168.75,168.95,21228.0,156.0177,156.1008,155.8699,156.0546,21228.0
2023-02-02 14:40:00,168.95,169.06,168.79,169.04,30237.0,156.0546,156.1562,155.9068,156.1377,30237.0
2023-02-02 14:45:00,169.04,169.32,168.98,169.32,25076.0,156.1377,156.3964,156.0823,156.3964,25076.0
2023-02-02 14:50:00,169.36,169.52,169.33,169.49,17597.0,156.4333,156.5811,156.4056,156.5534,17597.0
2023-02-02 14:55:00,169.48,169.48,169.2,169.35,25517.0,156.5442,156.5442,156.2855,156.4241,25517.0
2023-02-02 15:00:00,169.36,169.63,169.32,169.53,27370.0,156.4333,156.6827,156.3964,156.5903,27370.0
2023-02-02 15:05:00,169.57,169.94,169.49,169.56,26771.0,156.6273,156.9691,156.5534,156.6181,26771.0
2023-02-02 15:10:00,169.57,169.78,169.54,169.77,21665.0,156.6273,156.8213,156.5996,156.812,21665.0
2023-02-02 15:15:00,169.81,169.97,169.71,169.94,25521.0,156.849,156.9968,156.7566,156.9691,25521.0
2023-02-02 15:20:00,169.95,170.18,169.92,170.02,39574.0,156.9783,157.1907,156.9506,157.0429,39574.0
2023-02-02 15:25:00,170.04,170.11,169.93,170.05,33212.0,157.0614,157.1261,156.9598,157.0707,33212.0
2023-02-02 15:30:00,170.06,170.2,169.94,170.06,39186.0,157.0799,157.2092,156.9691,157.0799,39186.0
2023-02-02 15:35:00,170.07,170.18,170.0,170.07,46678.0,157.0891,157.1907,157.0245,157.0891,46678.0
2023-02-02 15:40:00,170.09,170.09,169.71,169.95,52893.0,157.1076,157.1076,156.7566,156.9783,52893.0
2023-02-02 15:45:00,169.94,170.14,169.91,169.91,58117.0,156.9691,157.1538,156.9413,156.9413,58117.0
2023-02-02 15:50:00,169.9,170.13,169.76,169.77,100392.0,156.9321,157.1446,156.8028,156.812,100392.0
2023-02-02 15:55:00,169.76,170.03,169.6,170.0,297420.0,156.8028,157.0522,156.655,157.0245,297420.0
2023-02-03 09:30:00,171.29,171.29,169.79,169.89,110531.0,158.216,158.216,156.8305,156.9229,110531.0
2023-02-03 09:35:00,169.9,170.15,169.71,169.71,18536.0,156.9321,157.163,156.7566,156.7566,18536.0
2023-02-03 09:40:00,169.71,169.76,168.95,168.96,27591.0,156.7566,156.8028,156.0546,156.0639,27591.0
2023-02-03 09:45:00,168.87,168.91,168.33,168.34,40919.0,155.9807,156.0177,155.4819,155.4912,40919.0
2023-02-03 09:50:00,168.28,168.28,167.51,167.77,59889.0,155.4358,155.4358,154.7245,154.9647,59889.0
2023-02-03 09:55:00,167.83,167.83,167.38,167.48,53311.0,155.0201,155.0201,154.6044,154.6968,53311.0
2023-02-03 10:00:00,167.46,167.91,167.05,167.74,48597.0,154.6783,155.094,154.2996,154.937,48597.0
2023-02-03 10:05:00,167.69,167.83,167.23,167.82,36622.0,154.8908,155.0201,154.4659,155.0109,36622.0
2023-02-03 10:10:00,167.81,168.28,167.69,168.25,36922.0,155.0016,155.4358,154.8908,155.408,36922.0
2023-02-03 10:15:00,168.25,168.37,168.13,168.18,29495.0,155.408,155.5189,155.2972,155.3434,29495.0
2023-02-03 10:20:00,168.2,168.2,167.99,168.09,27475.0,155.3619,155.3619,155.1679,155.2603,27475.0
2023-02-03 10:25:00,168.09,168.15,167.7,167.93,41081.0,155.2603,155.3157,154.9,155.1125,41081.0
2023-02-03 10:30:00,167.94,168.2,167.93,168.12,25293.0,155.1217,155.3619,155.1125,155.288,25293.0
2023-02-03 10:35:00,168.08,168.23,167.98,168.18,24320.0,155.251,155.3896,155.1587,155.3434,24320.0
2023-02-03 10:40:00,168.18,168.28,167.93,168.26,25482.0,155.3434,155.4358,155.1125,155.4173,25482.0
2023-02-03 10:45:00,168.29,168.29,167.84,167.87,23911.0,155.445,155.445,155.0293,155.057,23911.0
2023-02-03 10:50:00,167.82,167.93,167.72,167.81,33472.0,155.0109,155.1125,154.9185,155.0016,33472.0
2023-02-03 10:55:00,167.81,168.09,167.67,168.08,30616.0,155.0016,155.2603,154.8723,155.251,30616.0
2023-02-03 11:00:00,168.13,168.36,168.13,168.25,20061.0,155.2972,155.5096,155.2972,155.408,20061.0
2023-02-03 11:05:00,168.23,168.27,168.15,168.21,12367.0,155.3896,155.4265,155.3157,155.3711,12367.0
2023-02-03 11:10:00,168.24,168.52,168.24,168.41,17570.0,155.3988,155.6574,155.3988,155.5558,17570.0
2023-02-03 11:15:00,168.42,168.5,168.23,168.37,14286.0,155.5651,155.639,155.3896,155.5189,14286.0
2023-02-03 11:20:00,168.39,168.67,168.32,168.53,21598.0,155.5374,155.796,155.4727,155.6667,21598.0
2023-02-03 11:25:00,168.54,168.69,168.48,168.62,30672.0,155.6759,155.8145,155.6205,155.7498,30672.0
2023-02-03 11:30:00,168.66,168.85,168.61,168.77,17355.0,155.7868,155.9622,155.7406,155.8884,17355.0
2023-02-03 11:35:00,168.78,168.8,168.36,168.38,36435.0,155.8976,155.9161,155.5096,155.5281,36435.0
2023-02-03 11:40:00,168.37,168.52,168.33,168.34,34521.0,155.5189,155.6574,155.4819,155.4912,34521.0
2023-02-03 11:45:00,168.34,168.42,168.06,168.06,46494.0,155.4912,155.5651,155.2325,155.2325,46494.0
2023-02-03 11:50:00,168.05,168.3,168.0,168.21,25743.0,155.2233,155.4542,155.1771,155.3711,25743.0
2023-02-03 11:55:00,168.22,168.36,168.14,168.17,49845.0,155.3803,155.5096,155.3064,155.3342,49845.0
2023-02-03 12:00:00,168.15,168.53,168.12,168.45,39483.0,155.3157,155.6667,155.288,155.5928,39483.0
2023-02-03 12:05:00,168.45,168.6,168.43,168.55,27505.0,155.5928,155.7313,155.5743,155.6851,27505.0
2023-02-03 12:10:00,168.56,168.71,168.55,168.7,25529.0,155.6944,155.8329,155.6851,155.8237,25529.0
2023-02-03 12:15:00,168.69,168.95,168.67,168.89,24218.0,155.8145,156.0546,155.796,155.9992,24218.0
2023-02-03 12:20:00,168.85,169.03,168.81,169.01,17648.0,155.9622,156.1285,155.9253,156.11,17648.0
2023-02-03 12:25:00,169.0,169.09,168.94,169.09,145709.0,156.1008,156.1839,156.0454,156.1839,145709.0
2023-02-03 12:30:00,169.07,169.26,169.05,169.18,30180.0,156.1655,156.341,156.147,156.2671,30180.0
2023-02-03 12:35:00,169.17,169.23,169.05,169.15,13219.0,156.2578,156.3132,156.147,156.2394,13219.0
2023-02-03 12:40:00,169.15,169.33,169.15,169.3,16137.0,156.2394,156.4056,156.2394,156.3779,16137.0
2023-02-03 12:45:00,169.33,169.33,169.23,169.25,21686.0,156.4056,156.4056,156.3132,156.3317,21686.0
2023-02-03 12:50:00,169.27,169.29,169.16,169.25,33224.0,156.3502,156.3687,156.2486,156.3317,33224.0
2023-02-03 12:55:00,169.25,169.3,169.11,169.2,93625.0,156.3317,156.3779,156.2024,156.2855,93625.0
2023-02-03 13:00:00,169.2,169.32,169.04,169.05,27486.0,156.2855,156.3964,156.1377,156.147,27486.0
2023-02-03 13:05:00,169.03,169.09,168.73,168.75,29767.0,156.1285,156.1839,155.8514,155.8699,29767.0
2023-02-03 13:10:00,168.74,168.9,168.63,168.85,12286.0,155.8606,156.0084,155.759,155.9622,12286.0
2023-02-03 13:15:00,168.85,168.89,168.71,168.84,9380.0,155.9622,155.9992,155.8329,155.953,9380.0
2023-02-03 13:20:00,168.83,168.95,168.77,168.83,10836.0,155.9438,156.0546,155.8884,155.9438,10836.0
2023-02-03 13:25:00,168.82,168.83,168.63,168.69,22623.0,155.9345,155.9438,155.759,155.8145,22623.0
2023-02-03 13:30:00,168.68,168.85,168.6,168.84,17334.0,155.8052,155.9622,155.7313,155.953,17334.0
2023-02-03 13:35:00,168.82,169.0,168.8,169.0,11630.0,155.9345,156.1008,155.9161,156.1008,11630.0
2023-02-03 13:40:00,168.95,168.95,168.61,168.71,31776.0,156.0546,156.0546,155.7406,155.8329,31776.0
2023-02-03 13:45:00,168.72,168.88,168.7,168.81,25373.0,155.8422,155.99,155.8237,155.9253,25373.0
2023-02-03 13:50:00,168.81,169.12,168.79,169.09,143793.0,155.9253,156.2116,155.9068,156.1839,143793.0
2023-02-03 13:55:00,169.09,169.21,169.06,169.17,29011.0,156.1839,156.2948,156.1562,156.2578,29011.0
2023-02-03 14:00:00,169.18,169.29,169.07,169.1,22523.0,156.2671,156.3687,156.1655,156.1932,22523.0
2023-02-03 14:05:00,169.1,169.26,169.04,169.11,18945.0,156.1932,156.341,156.1377,156.2024,18945.0
2023-02-03 14:10:00,169.11,169.2,168.99,169.19,18379.0,156.2024,156.2855,156.0916,156.2763,18379.0
2023-02-03 14:15:00,169.22,169.25,168.9,168.97,22197.0,156.304,156.3317,156.0084,156.0731,22197.0
2023-02-03 14:20:00,168.99,169.09,168.82,168.84,25986.0,156.0916,156.1839,155.9345,155.953,25986.0
2023-02-03 14:25:00,168.82,168.91,168.73,168.89,34311.0,155.9345,156.0177,155.8514,155.9992,34311.0
2023-02-03 14:30:00,168.9,168.91,168.67,168.73,38709.0,156.0084,156.0177,155.796,155.8514,38709.0
2023-02-03 14:35:00,168.73,169.06,168.72,168.96,45601.0,155.8514,156.1562,155.8422,156.0639,45601.0
2023-02-03 14:40:00,168.95,168.96,168.72,168.75,25911.0,156.0546,156.0639,155.8422,155.8699,25911.0
2023-02-03 14:45:00,168.73,168.84,168.68,168.84,16408.0,155.8514,155.953,155.8052,155.953,16408.0
2023-02-03 14:50:00,168.86,168.89,168.74,168.83,25095.0,155.9715,155.9992,155.8606,155.9438,25095.0
2023-02-03 14:55:00,168.83,168.85,168.59,168.63,29888.0,155.9438,155.9622,155.7221,155.759,29888.0
2023-02-03 15:00:00,168.62,168.63,168.39,168.48,26447.0,155.7498,155.759,155.5374,155.6205,26447.0
2023-02-03 15:05:00,168.47,168.66,168.33,168.65,17604.0,155.6113,155.7868,155.4819,155.7775,17604.0
2023-02-03 15:10:00,168.65,168.86,168.61,168.76,27368.0,155.7775,155.9715,155.7406,155.8791,27368.0
2023-02-03 15:15:00,168.75,169.16,168.7,169.07,32713.0,155.8699,156.2486,155.8237,156.1655,32713.0
2023-02-03 15:20:00,169.08,169.09,168.94,168.96,26436.0,156.1747,156.1839,156.0454,156.0639,26436.0
2023-02-03 15:25:00,168.98,169.03,168.84,168.84,21425.0,156.0823,156.1285,155.953,155.953,21425.0
2023-02-03 15:30:00,168.84,169.18,168.84,168.9,30927.0,155.953,156.2671,155.953,156.0084,30927.0
2023-02-03 15:35:00,168.9,168.95,168.84,168.88,33111.0,156.0084,156.0546,155.953,155.99,33111.0
2023-02-03 15:40:00,168.88,169.11,168.84,169.0,47258.0,155.99,156.2024,155.953,156.1008,47258.0
2023-02-03 15:45:00,169.0,169.04,168.83,168.89,51674.0,156.1008,156.1377,155.9438,155.9992,51674.0
2023-02-03 15:50:00,168.9,169.22,168.87,169.2,93997.0,156.0084,156.304,155.9807,156.2855,93997.0
2023-02-03 15:55:00,169.22,169.32,169.08,169.17,259665.0,156.304,156.3964,156.1747,156.2578,259665.0
2023-02-06 09:30:00,169.74,170.35,169.59,169.95,116166.0,156.7843,157.3478,156.6458,156.9783,116166.0
2023-02-06 09:35:00,169.95,170.52,169.64,170.26,55048.0,156.9783,157.5048,156.692,157.2646,55048.0
2023-02-06 09:40:00,170.27,170.31,170.04,170.08,39461.0,157.2739,157.3108,157.0614,157.0984,39461.0
2023-02-06 09:45:00,170.06,170.49,169.85,170.44,42123.0,157.0799,157.4771,156.8859,157.4309,42123.0
2023-02-06 09:50:00,170.46,170.57,170.3,170.38,28448.0,157.4494,157.551,157.3016,157.3755,28448.0
2023-02-06 09:55:00,170.4,170.48,170.22,170.23,34861.0,157.3939,157.4678,157.2277,157.2369,34861.0
2023-02-06 10:00:00,170.27,170.39,170.09,170.31,33286.0,157.2739,157.3847,157.1076,157.3108,33286.0
2023-02-06 10:05:00,170.32,170.4,170.26,170.37,21276.0,157.32,157.3939,157.2646,157.3662,21276.0
2023-02-06 10:10:00,170.37,170.64,170.36,170.58,25280.0,157.3662,157.6156,157.357,157.5602,25280.0
2023-02-06 10:15:00,170.6,170.81,170.54,170.72,28367.0,157.5787,157.7726,157.5233,157.6895,28367.0
2023-02-06 10:20:00,170.73,170.92,170.69,170.69,22735.0,157.6988,157.8743,157.6618,157.6618,22735.0
2023-02-06 10:25:00,170.69,170.75,170.56,170.61,20121.0,157.6618,157.7172,157.5417,157.5879,20121.0
2023-02-06 10:30:00,170.6,170.77,170.51,170.57,27078.0,157.5787,157.7357,157.4955,157.551,27078.0
2023-02-06 10:35:00,170.56,171.14,170.55,171.06,27686.0,157.5417,158.0775,157.5325,158.0036,27686.0
2023-02-06 10:40:00,171.04,171.1,170.85,170.92,24974.0,157.9851,158.0405,157.8096,157.8743,24974.0
2023-02-06 10:45:00,170.92,171.01,170.7,170.72,18737.0,157.8743,157.9574,157.671,157.6895,18737.0
2023-02-06 10:50:00,170.74,171.03,170.72,170.98,24522.0,157.708,157.9759,157.6895,157.9297,24522.0
2023-02-06 10:55:00,170.97,171.03,170.75,170.76,25058.0,157.9204,157.9759,157.7172,157.7265,25058.0
2023-02-06 11:00:00,170.78,171.07,170.77,171.03,17561.0,157.7449,158.0128,157.7357,157.9759,17561.0
2023-02-06 11:05:00,171.02,171.25,170.98,171.12,24593.0,157.9666,158.1791,157.9297,158.059,24593.0
2023-02-06 11:10:00,171.14,171.18,170.98,171.16,14805.0,158.0775,158.1144,157.9297,158.0959,14805.0
2023-02-06 11:15:00,171.15,171.24,171.07,171.21,21616.0,158.0867,158.1698,158.0128,158.1421,21616.0
2023-02-06 11:20:00,171.21,171.34,171.2,171.23,20723.0,158.1421,158.2622,158.1329,158.1606,20723.0
2023-02-06 11:25:00,171.22,171.3,171.14,171.25,16909.0,158.1514,158.2252,158.0775,158.1791,16909.0
2023-02-06 11:30:00,171.25,171.29,171.14,171.18,32543.0,158.1791,158.216,158.0775,158.1144,32543.0
2023-02-06 11:35:00,171.19,171.23,171.14,171.15,31093.0,158.1236,158.1606,158.0775,158.0867,31093.0
2023-02-06 11:40:00,171.15,171.22,171.05,171.13,26661.0,158.0867,158.1514,157.9943,158.0682,26661.0
2023-02-06 11:45:00,171.15,171.23,171.07,171.11,35134.0,158.0867,158.1606,158.0128,158.0498,35134.0
2023-02-06 11:50:00,171.1,171.23,171.04,171.21,53181.0,158.0405,158.1606,157.9851,158.1421,53181.0
2023-02-06 11:55:00,171.22,171.24,170.96,171.0,48892.0,158.1514,158.1698,157.9112,157.9481,48892.0
2023-02-06 12:00:00,171.0,171.28,170.97,171.27,52015.0,157.9481,158.2068,157.9204,158.1975,52015.0
2023-02-06 12:05:00,171.28,171.35,171.24,171.31,21728.0,158.2068,158.2714,158.1698,158.2345,21728.0
2023-02-06 12:10:00,171.32,171.35,171.22,171.34,21541.0,158.2437,158.2714,158.1514,158.2622,21541.0
2023-02-06 12:15:00,171.33,171.38,171.21,171.25,20933.0,158.253,158.2991,158.1421,158.1791,20933.0
2023-02-06 12:20:00,171.26,171.36,171.25,171.32,17961.0,158.1883,158.2807,158.1791,158.2437,17961.0
2023-02-06 12:25:00,171.33,171.45,171.31,171.39,17988.0,158.253,158.3638,158.2345,158.3084,17988.0
2023-02-06 12:30:00,171.39,171.49,171.33,171.4,20065.0,158.3084,158.4007,158.253,158.3176,20065.0
2023-02-06 12:35:00,171.45,171.52,171.33,171.5,23503.0,158.3638,158.4285,158.253,158.41,23503.0
2023-02-06 12:40:00,171.49,171.49,171.36,171.41,19247.0,158.4007,158.4007,158.2807,158.3269,19247.0
2023-02-06 12:45:00,171.42,171.45,171.38,171.41,14434.0,158.3361,158.3638,158.2991,158.3269,14434.0
2023-02-06 12:50:00,171.4,171.44,171.34,171.39,21134.0,158.3176,158.3546,158.2622,158.3084,21134.0
2023-02-06 12:55:00,171.38,171.52,171.31,171.47,17382.0,158.2991,158.4285,158.2345,158.3823,17382.0
2023-02-06 13:00:00,171.48,171.77,171.48,171.73,18624.0,158.3915,158.6594,158.3915,158.6224,18624.0
2023-02-06 13:05:00,171.75,171.84,171.75,171.84,19100.0,158.6409,158.724,158.6409,158.724,19100.0
2023-02-06 13:10:00,171.84,171.85,171.61,171.74,26281.0,158.724,158.7333,158.5116,158.6317,26281.0
2023-02-06 13:15:00,171.73,171.82,171.69,171.75,32378.0,158.6224,158.7056,158.5855,158.6409,32378.0
2023-02-06 13:20:00,171.77,171.97,171.68,171.95,16647.0,158.6594,158.8441,158.5762,158.8256,16647.0
2023-02-06 13:25:00,171.96,171.96,171.76,171.78,21912.0,158.8349,158.8349,158.6501,158.6686,21912.0
2023-02-06 13:30:00,171.78,172.03,171.77,172.03,55122.0,158.6686,158.8995,158.6594,158.8995,55122.0
2023-02-06 13:35:00,172.02,172.16,171.96,172.04,31594.0,158.8903,159.0196,158.8349,158.9088,31594.0
2023-02-06 13:40:00,172.05,172.33,172.01,172.32,24652.0,158.918,159.1766,158.8811,159.1674,24652.0
2023-02-06 13:45:00,172.32,172.38,172.03,172.04,36463.0,159.1674,159.2228,158.8995,158.9088,36463.0
2023-02-06 13:50:00,172.05,172.09,171.89,171.93,30004.0,158.918,158.955,158.7702,158.8072,30004.0
2023-02-06 13:55:00,171.93,171.96,171.77,171.8,29348.0,158.8072,158.8349,158.6594,158.6871,29348.0
2023-02-06 14:00:00,171.8,171.9,171.72,171.89,52826.0,158.6871,158.7795,158.6132,158.7702,52826.0
2023-02-06 14:05:00,171.9,172.06,171.9,172.03,43346.0,158.7795,158.9272,158.7795,158.8995,43346.0
2023-02-06 14:10:00,172.04,172.13,172.0,172.12,30095.0,158.9088,158.9919,158.8718,158.9827,30095.0
2023-02-06 14:15:00,172.12,172.3,172.1,172.21,31919.0,158.9827,159.1489,158.9642,159.0658,31919.0
2023-02-06 14:20:00,172.21,172.22,171.97,171.97,21774.0,159.0658,159.075,158.8441,158.8441,21774.0
2023-02-06 14:25:00,171.91,172.01,171.9,171.96,24141.0,158.7887,158.8811,158.7795,158.8349,24141.0
2023-02-06 14:30:00,171.96,171.98,171.9,171.92,46481.0,158.8349,158.8533,158.7795,158.7979,46481.0
2023-02-06 14:35:00,171.93,171.97,171.9,171.92,28602.0,158.8072,158.8441,158.7795,158.7979,28602.0
2023-02-06 14:40:00,171.93,171.93,171.65,171.76,60485.0,158.8072,158.8072,158.5485,158.6501,60485.0
2023-02-06 14:45:00,171.75,171.76,171.62,171.67,27285.0,158.6409,158.6501,158.5208,158.567,27285.0
2023-02-06 14:50:00,171.68,171.68,171.51,171.63,20827.0,158.5762,158.5762,158.4192,158.5301,20827.0
2023-02-06 14:55:00,171.65,171.7,171.6,171.7,13284.0,158.5485,158.5947,158.5024,158.5947,13284.0
2023-02-06 15:00:00,171.7,171.84,171.67,171.72,17635.0,158.5947,158.724,158.567,158.6132,17635.0
2023-02-06 15:05:00,171.73,171.84,171.64,171.82,24593.0,158.6224,158.724,158.5393,158.7056,24593.0
2023-02-06 15:10:00,171.79,171.8,171.61,171.62,29486.0,158.6778,158.6871,158.5116,158.5208,29486.0
2023-02-06 15:15:00,171.62,171.63,171.48,171.59,26301.0,158.5208,158.5301,158.3915,158.4931,26301.0
2023-02-06 15:20:00,171.6,171.74,171.6,171.72,24818.0,158.5024,158.6317,158.5024,158.6132,24818.0
2023-02-06 15:25:00,171.71,171.72,171.35,171.43,67398.0,158.604,158.6132,158.2714,158.3453,67398.0
2023-02-06 15:30:00,171.44,171.46,171.31,171.41,55819.0,158.3546,158.373,158.2345,158.3269,55819.0
2023-02-06 15:35:00,171.42,171.56,171.41,171.5,60089.0,158.3361,158.4654,158.3269,158.41,60089.0
2023-02-06 15:40:00,171.5,171.56,171.43,171.5,40668.0,158.41,158.4654,158.3453,158.41,40668.0
2023-02-06 15:45:00,171.5,171.69,171.42,171.62,63808.0,158.41,158.5855,158.3361,158.5208,63808.0
2023-02-06 15:50:00,171.61,172.01,171.48,171.9,157678.0,158.5116,158.8811,158.3915,158.7795,157678.0
2023-02-06 15:55:00,171.91,171.94,171.71,171.87,275873.0,158.7887,158.8164,158.604,158.7517,275873.0
2023-02-07 09:30:00,170.44,170.44,169.82,170.18,143442.0,157.4309,157.4309,156.8582,157.1907,143442.0
2023-02-07 09:35:00,170.22,170.25,169.86,169.9,36234.0,157.2277,157.2554,156.8952,156.9321,36234.0
2023-02-07 09:40:00,169.87,169.89,169.48,169.55,69086.0,156.9044,156.9229,156.5442,156.6088,69086.0
2023-02-07 09:45:00,169.58,170.08,169.55,169.86,54412.0,156.6365,157.0984,156.6088,156.8952,54412.0
2023-02-07 09:50:00,169.82,170.21,169.56,170.13,41048.0,156.8582,157.2184,156.6181,157.1446,41048.0
2023-02-07 09:55:00,170.12,170.37,170.08,170.22,64999.0,157.1353,157.3662,157.0984,157.2277,64999.0
2023-02-07 10:00:00,170.19,170.41,170.07,170.41,32206.0,157.2,157.4032,157.0891,157.4032,32206.0
2023-02-07 10:05:00,170.41,170.52,170.2,170.21,29890.0,157.4032,157.5048,157.2092,157.2184,29890.0
2023-02-07 10:10:00,170.16,170.26,169.98,170.09,22585.0,157.1723,157.2646,157.006,157.1076,22585.0
2023-02-07 10:15:00,170.07,170.3,170.01,170.18,26200.0,157.0891,157.3016,157.0337,157.1907,26200.0
2023-02-07 10:20:00,170.18,170.23,170.02,170.08,25315.0,157.1907,157.2369,157.0429,157.0984,25315.0
2023-02-07 10:25:00,170.1,170.32,170.02,170.25,22112.0,157.1168,157.32,157.0429,157.2554,22112.0
2023-02-07 10:30:00,170.26,170.47,170.09,170.43,27995.0,157.2646,157.4586,157.1076,157.4217,27995.0
2023-02-07 10:35:00,170.44,170.48,170.23,170.3,23568.0,157.4309,157.4678,157.2369,157.3016,23568.0
2023-02-07 10:40:00,170.29,170.38,170.24,170.38,20436.0,157.2923,157.3755,157.2462,157.3755,20436.0
2023-02-07 10:45:00,170.34,170.34,170.11,170.17,47069.0,157.3385,157.3385,157.1261,157.1815,47069.0
2023-02-07 10:50:00,170.16,170.44,170.05,170.4,12430.0,157.1723,157.4309,157.0707,157.3939,12430.0
2023-02-07 10:55:00,170.42,170.43,170.15,170.17,18811.0,157.4124,157.4217,157.163,157.1815,18811.0
2023-02-07 11:00:00,170.16,170.23,170.15,170.21,16288.0,157.1723,157.2369,157.163,157.2184,16288.0
2023-02-07 11:05:00,170.21,170.58,170.18,170.54,15177.0,157.2184,157.5602,157.1907,157.5233,15177.0
2023-02-07 11:10:00,170.53,170.54,170.43,170.49,22633.0,157.514,157.5233,157.4217,157.4771,22633.0
2023-02-07 11:15:00,170.51,170.59,170.49,170.5,23145.0,157.4955,157.5694,157.4771,157.4863,23145.0
2023-02-07 11:20:00,170.52,170.61,170.44,170.53,12980.0,157.5048,157.5879,157.4309,157.514,12980.0
2023-02-07 11:25:00,170.51,170.65,170.44,170.62,25661.0,157.4955,157.6249,157.4309,157.5972,25661.0
2023-02-07 11:30:00,170.62,170.75,170.57,170.65,24654.0,157.5972,157.7172,157.551,157.6249,24654.0
2023-02-07 11:35:00,170.67,170.71,170.57,170.57,58034.0,157.6433,157.6803,157.551,157.551,58034.0
2023-02-07 11:40:00,170.58,170.65,170.37,170.39,18635.0,157.5602,157.6249,157.3662,157.3847,18635.0
2023-02-07 11:45:00,170.39,170.51,170.34,170.34,18269.0,157.3847,157.4955,157.3385,157.3385,18269.0
2023-02-07 11:50:00,170.32,170.42,170.25,170.25,26208.0,157.32,157.4124,157.2554,157.2554,26208.0
2023-02-07 11:55:00,170.24,170.26,170.02,170.11,21460.0,157.2462,157.2646,157.0429,157.1261,21460.0
2023-02-07 12:00:00,170.11,170.14,169.92,169.99,33841.0,157.1261,157.1538,156.9506,157.0152,33841.0
2023-02-07 12:05:00,169.95,170.0,169.84,169.87,32942.0,156.9783,157.0245,156.8767,156.9044,32942.0
2023-02-07 12:10:00,169.88,169.97,169.79,169.86,28823.0,156.9136,156.9968,156.8305,156.8952,28823.0
2023-02-07 12:15:00,169.86,170.03,169.78,169.96,32201.0,156.8952,157.0522,156.8213,156.9875,32201.0
2023-02-07 12:20:00,169.95,170.06,169.81,169.82,26860.0,156.9783,157.0799,156.849,156.8582,26860.0
2023-02-07 12:25:00,169.82,169.83,169.71,169.72,20236.0,156.8582,156.8674,156.7566,156.7658,20236.0
2023-02-07 12:30:00,169.72,169.78,169.57,169.63,18647.0,156.7658,156.8213,156.6273,156.6827,18647.0
2023-02-07 12:35:00,169.64,169.78,169.61,169.76,18523.0,156.692,156.8213,156.6642,156.8028,18523.0
2023-02-07 12:40:00,169.75,170.33,169.75,170.09,45533.0,156.7936,157.3293,156.7936,157.1076,45533.0
2023-02-07 12:45:00,170.17,170.71,170.11,170.69,53203.0,157.1815,157.6803,157.1261,157.6618,53203.0
2023-02-07 12:50:00,170.68,171.12,170.6,171.07,43114.0,157.6526,158.059,157.5787,158.0128,43114.0
2023-02-07 12:55:00,171.09,171.37,171.06,171.1,41929.0,158.0313,158.2899,158.0036,158.0405,41929.0
2023-02-07 13:00:00,171.12,171.39,171.1,171.31,42047.0,158.059,158.3084,158.0405,158.2345,42047.0
2023-02-07 13:05:00,171.31,171.42,171.1,171.13,35032.0,158.2345,158.3361,158.0405,158.0682,35032.0
2023-02-07 13:10:00,171.17,171.22,170.82,170.82,15562.0,158.1052,158.1514,157.7819,157.7819,15562.0
2023-02-07 13:15:00,170.8,170.89,170.34,170.57,26157.0,157.7634,157.8465,157.3385,157.551,26157.0
2023-02-07 13:20:00,170.56,170.64,170.39,170.47,14829.0,157.5417,157.6156,157.3847,157.4586,14829.0
2023-02-07 13:25:00,170.44,170.47,169.99,170.0,22242.0,157.4309,157.4586,157.0152,157.0245,22242.0
2023-02-07 13:30:00,169.96,169.96,169.39,169.41,55160.0,156.9875,156.9875,156.461,156.4795,55160.0
2023-02-07 13:35:00,169.41,169.58,169.29,169.46,42051.0,156.4795,156.6365,156.3687,156.5257,42051.0
2023-02-07 13:40:00,169.45,169.8,169.45,169.47,29527.0,156.5165,156.8397,156.5165,156.5349,29527.0
2023-02-07 13:45:00,169.47,169.48,169.26,169.33,30231.0,156.5349,156.5442,156.341,156.4056,30231.0
2023-02-07 13:50:00,169.32,169.46,169.29,169.39,29714.0,156.3964,156.5257,156.3687,156.461,29714.0
2023-02-07 13:55:00,169.42,169.61,169.38,169.61,28332.0,156.4887,156.6642,156.4518,156.6642,28332.0
2023-02-07 14:00:00,169.63,169.95,169.61,169.94,47841.0,156.6827,156.9783,156.6642,156.9691,47841.0
2023-02-07 14:05:00,169.93,170.39,169.93,170.36,16964.0,156.9598,157.3847,156.9598,157.357,16964.0
2023-02-07 14:10:00,170.36,170.6,170.35,170.41,41545.0,157.357,157.5787,157.3478,157.4032,41545.0
2023-02-07 14:15:00,170.41,170.52,170.37,170.46,21785.0,157.4032,157.5048,157.3662,157.4494,21785.0
2023-02-07 14:20:00,170.44,170.59,170.28,170.55,42410.0,157.4309,157.5694,157.2831,157.5325,42410.0
2023-02-07 14:25:00,170.52,170.59,170.38,170.45,59718.0,157.5048,157.5694,157.3755,157.4401,59718.0
2023-02-07 14:30:00,170.46,170.85,170.39,170.81,41966.0,157.4494,157.8096,157.3847,157.7726,41966.0
2023-02-07 14:35:00,170.8,170.86,170.69,170.72,23804.0,157.7634,157.8188,157.6618,157.6895,23804.0
2023-02-07 14:40:00,170.72,170.89,170.69,170.73,39538.0,157.6895,157.8465,157.6618,157.6988,39538.0
2023-02-07 14:45:00,170.72,170.88,170.69,170.74,29805.0,157.6895,157.8373,157.6618,157.708,29805.0
2023-02-07 14:50:00,170.73,170.96,170.7,170.93,34613.0,157.6988,157.9112,157.671,157.8835,34613.0
2023-02-07 14:55:00,170.92,171.05,170.9,171.05,21599.0,157.8743,157.9943,157.8558,157.9943,21599.0
2023-02-07 15:00:00,171.08,171.47,171.08,171.14,33892.0,158.022,158.3823,158.022,158.0775,33892.0
2023-02-07 15:05:00,171.12,171.17,170.87,170.97,30645.0,158.059,158.1052,157.8281,157.9204,30645.0
2023-02-07 15:10:00,170.98,171.05,170.88,170.94,28484.0,157.9297,157.9943,157.8373,157.8927,28484.0
2023-02-07 15:15:00,170.95,171.17,170.95,171.13,30460.0,157.902,158.1052,157.902,158.0682,30460.0
2023-02-07 15:20:00,171.14,171.42,171.13,171.28,43496.0,158.0775,158.3361,158.0682,158.2068,43496.0
2023-02-07 15:25:00,171.28,171.32,171.17,171.26,44519.0,158.2068,158.2437,158.1052,158.1883,44519.0
2023-02-07 15:30:00,171.25,171.38,171.17,171.27,54890.0,158.1791,158.2991,158.1052,158.1975,54890.0
2023-02-07 15:35:00,171.27,171.46,171.11,171.45,46409.0,158.1975,158.373,158.0498,158.3638,46409.0
2023-02-07 15:40:00,171.45,171.48,171.3,171.44,86561.0,158.3638,158.3915,158.2252,158.3546,86561.0
2023-02-07 15:45:00,171.46,171.59,171.35,171.53,117660.0,158.373,158.4931,158.2714,158.4377,117660.0
2023-02-07 15:50:00,171.55,172.03,171.54,171.77,193995.0,158.4562,158.8995,158.4469,158.6594,193995.0
2023-02-07 15:55:00,171.76,171.83,171.5,171.56,455309.0,158.6501,158.7148,158.41,158.4654,455309.0
2023-02-08 09:30:00,170.93,171.14,170.48,170.71,62032.0,157.8835,158.0775,157.4678,157.6803,62032.0
2023-02-08 09:35:00,170.73,170.84,170.42,170.58,21671.0,157.6988,157.8004,157.4124,157.5602,21671.0
2023-02-08 09:40:00,170.58,170.73,170.48,170.61,24664.0,157.5602,157.6988,157.4678,157.5879,24664.0
2023-02-08 09:45:00,170.63,170.63,170.34,170.6,24915.0,157.6064,157.6064,157.3385,157.5787,24915.0
2023-02-08 09:50:00,170.61,170.73,170.51,170.71,44053.0,157.5879,157.6988,157.4955,157.6803,44053.0
2023-02-08 09:55:00,170.68,170.97,170.68,170.95,21898.0,157.6526,157.9204,157.6526,157.902,21898.0
2023-02-08 10:00:00,170.91,171.03,170.66,170.77,37818.0,157.865,157.9759,157.6341,157.7357,37818.0
2023-02-08 10:05:00,170.76,170.81,170.43,170.6,30213.0,157.7265,157.7726,157.4217,157.5787,30213.0
2023-02-08 10:10:00,170.63,170.63,170.24,170.38,22903.0,157.6064,157.6064,157.2462,157.3755,22903.0
2023-02-08 10:15:00,170.39,170.59,170.39,170.47,21713.0,157.3847,157.5694,157.3847,157.4586,21713.0
2023-02-08 10:20:00,170.47,170.54,170.29,170.35,15972.0,157.4586,157.5233,157.2923,157.3478,15972.0
2023-02-08 10:25:00,170.29,170.58,170.28,170.55,16227.0,157.2923,157.5602,157.2831,157.5325,16227.0
2023-02-08 10:30:00,170.53,170.83,170.53,170.74,26671.0,157.514,157.7911,157.514,157.708,26671.0
2023-02-08 10:35:00,170.73,170.88,170.66,170.76,21176.0,157.6988,157.8373,157.6341,157.7265,21176.0
2023-02-08 10:40:00,170.78,170.91,170.67,170.83,12800.0,157.7449,157.865,157.6433,157.7911,12800.0
2023-02-08 10:45:00,170.84,170.9,170.77,170.79,13433.0,157.8004,157.8558,157.7357,157.7542,13433.0
2023-02-08 10:50:00,170.8,170.82,170.67,170.81,32167.0,157.7634,157.7819,157.6433,157.7726,32167.0
2023-02-08 10:55:00,170.8,170.96,170.71,170.87,49887.0,157.7634,157.9112,157.6803,157.8281,49887.0
2023-02-08 11:00:00,170.8,171.16,170.75,171.07,38570.0,157.7634,158.0959,157.7172,158.0128,38570.0
2023-02-08 11:05:00,171.09,171.09,170.93,171.0,18343.0,158.0313,158.0313,157.8835,157.9481,18343.0
2023-02-08 11:10:00,171.0,171.1,170.95,171.07,27797.0,157.9481,158.0405,157.902,158.0128,27797.0
2023-02-08 11:15:00,171.05,171.15,170.97,171.09,68654.0,157.9943,158.0867,157.9204,158.0313,68654.0
2023-02-08 11:20:00,171.06,171.15,170.87,170.87,21281.0,158.0036,158.0867,157.8281,157.8281,21281.0
2023-02-08 11:25:00,170.88,170.88,170.52,170.65,25583.0,157.8373,157.8373,157.5048,157.6249,25583.0
2023-02-08 11:30:00,170.64,170.69,170.44,170.52,17766.0,157.6156,157.6618,157.4309,157.5048,17766.0
2023-02-08 11:35:00,170.53,170.6,170.44,170.5,24833.0,157.514,157.5787,157.4309,157.4863,24833.0
2023-02-08 11:40:00,170.46,170.56,170.44,170.47,16023.0,157.4494,157.5417,157.4309,157.4586,16023.0
2023-02-08 11:45:00,170.49,170.56,170.46,170.53,16336.0,157.4771,157.5417,157.4494,157.514,16336.0
2023-02-08 11:50:00,170.53,170.58,170.42,170.52,17555.0,157.514,157.5602,157.4124,157.5048,17555.0
2023-02-08 11:55:00,170.5,170.61,170.41,170.53,23906.0,157.4863,157.5879,157.4032,157.514,23906.0
2023-02-08 12:00:00,170.52,170.6,170.47,170.54,12238.0,157.5048,157.5787,157.4586,157.5233,12238.0
2023-02-08 12:05:00,170.52,170.63,170.49,170.58,22854.0,157.5048,157.6064,157.4771,157.5602,22854.0
2023-02-08 12:10:00,170.58,170.63,170.36,170.37,15157.0,157.5602,157.6064,157.357,157.3662,15157.0
2023-02-08 12:15:00,170.35,170.39,170.24,170.33,19962.0,157.3478,157.3847,157.2462,157.3293,19962.0
2023-02-08 12:20:00,170.35,170.68,170.31,170.63,23945.0,157.3478,157.6526,157.3108,157.6064,23945.0
2023-02-08 12:25:00,170.64,170.72,170.53,170.66,23574.0,157.6156,157.6895,157.514,157.6341,23574.0
2023-02-08 12:30:00,170.67,170.72,170.52,170.58,26453.0,157.6433,157.6895,157.5048,157.5602,26453.0
2023-02-08 12:35:00,170.58,170.69,170.47,170.48,19474.0,157.5602,157.6618,157.4586,157.4678,19474.0
2023-02-08 12:40:00,170.47,170.47,170.39,170.43,13184.0,157.4586,157.4586,157.3847,157.4217,13184.0
2023-02-08 12:45:00,170.44,170.77,170.44,170.76,15668.0,157.4309,157.7357,157.4309,157.7265,15668.0
2023-02-08 12:50:00,170.74,170.85,170.69,170.75,26391.0,157.708,157.8096,157.6618,157.7172,26391.0
2023-02-08 12:55:00,170.76,170.87,170.7,170.77,15705.0,157.7265,157.8281,157.671,157.7357,15705.0
2023-02-08 13:00:00,170.78,170.94,170.74,170.87,20935.0,157.7449,157.8927,157.708,157.8281,20935.0
2023-02-08 13:05:00,170.88,171.09,170.78,171.04,19190.0,157.8373,158.0313,157.7449,157.9851,19190.0
2023-02-08 13:10:00,171.05,171.15,170.97,171.06,24990.0,157.9943,158.0867,157.9204,158.0036,24990.0
2023-02-08 13:15:00,171.03,171.11,170.98,171.06,27782.0,157.9759,158.0498,157.9297,158.0036,27782.0
2023-02-08 13:20:00,171.06,171.12,171.0,171.06,52171.0,158.0036,158.059,157.9481,158.0036,52171.0
2023-02-08 13:25:00,171.07,171.07,170.76,170.8,49270.0,158.0128,158.0128,157.7265,157.7634,49270.0
2023-02-08 13:30:00,170.8,170.81,170.68,170.72,21721.0,157.7634,157.7726,157.6526,157.6895,21721.0
2023-02-08 13:35:00,170.7,170.82,170.66,170.82,51279.0,157.671,157.7819,157.6341,157.7819,51279.0
2023-02-08 13:40:00,170.83,170.89,170.74,170.85,29322.0,157.7911,157.8465,157.708,157.8096,29322.0
2023-02-08 13:45:00,170.83,170.94,170.8,170.9,25192.0,157.7911,157.8927,157.7634,157.8558,25192.0
2023-02-08 13:50:00,170.9,171.03,170.85,170.86,47231.0,157.8558,157.9759,157.8096,157.8188,47231.0
2023-02-08 13:55:00,170.86,170.97,170.86,170.94,27485.0,157.8188,157.9204,157.8188,157.8927,27485.0
2023-02-08 14:00:00,170.95,170.96,170.78,170.81,22915.0,157.902,157.9112,157.7449,157.7726,22915.0
2023-02-08 14:05:00,170.82,170.82,170.59,170.68,61152.0,157.7819,157.7819,157.5694,157.6526,61152.0
2023-02-08 14:10:00,170.69,170.88,170.67,170.78,28309.0,157.6618,157.8373,157.6433,157.7449,28309.0
2023-02-08 14:15:00,170.8,171.01,170.77,170.99,25719.0,157.7634,157.9574,157.7357,157.9389,25719.0
2023-02-08 14:20:00,171.0,171.02,170.9,170.93,27512.0,157.9481,157.9666,157.8558,157.8835,27512.0
2023-02-08 14:25:00,170.92,170.97,170.75,170.76,36208.0,157.8743,157.9204,157.7172,157.7265,36208.0
2023-02-08 14:30:00,170.75,170.9,170.75,170.8,36960.0,157.7172,157.8558,157.7172,157.7634,36960.0
2023-02-08 14:35:00,170.82,170.86,170.75,170.76,18477.0,157.7819,157.8188,157.7172,157.7265,18477.0
2023-02-08 14:40:00,170.78,170.81,170.56,170.66,25885.0,157.7449,157.7726,157.5417,157.6341,25885.0
2023-02-08 14:45:00,170.66,170.82,170.62,170.69,27609.0,157.6341,157.7819,157.5972,157.6618,27609.0
2023-02-08 14:50:00,170.69,170.81,170.68,170.81,20474.0,157.6618,157.7726,157.6526,157.7726,20474.0
2023-02-08 14:55:00,170.79,170.99,170.74,170.96,26061.0,157.7542,157.9389,157.708,157.9112,26061.0
2023-02-08 15:00:00,170.95,171.02,170.7,170.7,48421.0,157.902,157.9666,157.671,157.671,48421.0
2023-02-08 15:05:00,170.71,170.94,170.7,170.9,36581.0,157.6803,157.8927,157.671,157.8558,36581.0
2023-02-08 15:10:00,170.91,170.96,170.74,170.81,42975.0,157.865,157.9112,157.708,157.7726,42975.0
2023-02-08 15:15:00,170.84,170.98,170.84,170.86,45794.0,157.8004,157.9297,157.8004,157.8188,45794.0
2023-02-08 15:20:00,170.86,171.06,170.86,170.89,42156.0,157.8188,158.0036,157.8188,157.8465,42156.0
2023-02-08 15:25:00,170.9,171.05,170.81,170.88,91402.0,157.8558,157.9943,157.7726,157.8373,91402.0
2023-02-08 15:30:00,170.86,171.01,170.86,170.94,65072.0,157.8188,157.9574,157.8188,157.8927,65072.0
2023-02-08 15:35:00,170.95,171.12,170.94,171.09,58941.0,157.902,158.059,157.8927,158.0313,58941.0
2023-02-08 15:40:00,171.08,171.14,171.03,171.1,108479.0,158.022,158.0775,157.9759,158.0405,108479.0
2023-02-08 15:45:00,171.09,171.12,170.95,171.06,91728.0,158.0313,158.059,157.902,158.0036,91728.0
2023-02-08 15:50:00,171.06,171.23,170.99,171.11,233957.0,158.0036,158.1606,157.9389,158.0498,233957.0
2023-02-08 15:55:00,171.11,171.33,170.99,171.25,425651.0,158.0498,158.253,157.9389,158.1791,425651.0
2023-02-09 09:30:00,175.16,176.49,174.25,175.73,424921.0,161.7906,163.0191,160.9501,162.3171,424921.0
2023-02-09 09:35:00,175.74,176.09,174.25,174.36,193774.0,162.3264,162.6496,160.9501,161.0517,193774.0
2023-02-09 09:40:00,174.35,174.39,173.21,173.86,218381.0,161.0425,161.0794,159.9895,160.5899,218381.0
2023-02-09 09:45:00,173.99,174.13,173.57,173.72,133848.0,160.7099,160.8392,160.322,160.4605,133848.0
2023-02-09 09:50:00,173.78,174.18,173.78,174.12,79081.0,160.516,160.8854,160.516,160.83,79081.0
2023-02-09 09:55:00,174.15,174.28,173.75,173.78,129104.0,160.8577,160.9778,160.4882,160.516,129104.0
2023-02-09 10:00:00,173.75,174.18,172.8,173.95,123098.0,160.4882,160.8854,159.6108,160.673,123098.0
2023-02-09 10:05:00,173.97,174.19,173.9,174.06,140132.0,160.6915,160.8947,160.6268,160.7746,140132.0
2023-02-09 10:10:00,174.04,174.4,173.85,174.08,167012.0,160.7561,161.0886,160.5806,160.7931,167012.0
2023-02-09 10:15:00,174.05,174.28,173.99,174.2,78607.0,160.7654,160.9778,160.7099,160.9039,78607.0
2023-02-09 10:20:00,174.2,174.33,174.06,174.3,54060.0,160.9039,161.024,160.7746,160.9963,54060.0
2023-02-09 10:25:00,174.27,174.38,174.1,174.31,61388.0,160.9686,161.0702,160.8115,161.0055,61388.0
2023-02-09 10:30:00,174.3,174.73,174.25,174.54,134526.0,160.9963,161.3934,160.9501,161.218,134526.0
2023-02-09 10:35:00,174.52,174.75,173.68,173.69,118100.0,161.1995,161.4119,160.4236,160.4328,118100.0
2023-02-09 10:40:00,173.69,173.91,173.49,173.59,30334.0,160.4328,160.636,160.2481,160.3405,30334.0
2023-02-09 10:45:00,173.55,173.81,173.53,173.69,55719.0,160.3035,160.5437,160.285,160.4328,55719.0
2023-02-09 10:50:00,173.76,173.88,173.71,173.86,30169.0,160.4975,160.6083,160.4513,160.5899,30169.0
2023-02-09 10:55:00,173.9,174.0,173.74,174.0,44980.0,160.6268,160.7192,160.479,160.7192,44980.0
2023-02-09 11:00:00,174.03,174.08,173.7,173.96,69831.0,160.7469,160.7931,160.4421,160.6822,69831.0
2023-02-09 11:05:00,173.96,174.06,173.89,174.02,44729.0,160.6822,160.7746,160.6176,160.7376,44729.0
2023-02-09 11:10:00,174.05,174.05,173.9,173.97,54129.0,160.7654,160.7654,160.6268,160.6915,54129.0
2023-02-09 11:15:00,173.97,173.99,173.72,173.88,47492.0,160.6915,160.7099,160.4605,160.6083,47492.0
2023-02-09 11:20:00,173.86,173.9,173.25,173.39,42895.0,160.5899,160.6268,160.0264,160.1557,42895.0
2023-02-09 11:25:00,173.42,173.5,173.19,173.32,76562.0,160.1834,160.2573,159.971,160.0911,76562.0
2023-02-09 11:30:00,173.21,173.27,173.02,173.02,60214.0,159.9895,160.0449,159.814,159.814,60214.0
2023-02-09 11:35:00,173.0,173.2,173.0,173.09,50816.0,159.7955,159.9802,159.7955,159.8786,50816.0
2023-02-09 11:40:00,173.08,173.24,173.0,173.24,39338.0,159.8694,160.0172,159.7955,160.0172,39338.0
2023-02-09 11:45:00,173.22,173.36,173.1,173.25,24919.0,159.9987,160.128,159.8879,160.0264,24919.0
2023-02-09 11:50:00,173.24,173.46,173.17,173.28,30467.0,160.0172,160.2204,159.9525,160.0541,30467.0
2023-02-09 11:55:00,173.28,173.48,173.19,173.45,31047.0,160.0541,160.2389,159.971,160.2111,31047.0
2023-02-09 12:00:00,173.48,173.75,173.2,173.22,42875.0,160.2389,160.4882,159.9802,159.9987,42875.0
2023-02-09 12:05:00,173.22,173.37,173.16,173.31,33216.0,159.9987,160.1373,159.9433,160.0818,33216.0
2023-02-09 12:10:00,173.32,173.57,173.32,173.57,24190.0,160.0911,160.322,160.0911,160.322,24190.0
2023-02-09 12:15:00,173.59,173.74,173.5,173.62,34354.0,160.3405,160.479,160.2573,160.3682,34354.0
2023-02-09 12:20:00,173.6,173.67,173.48,173.63,28741.0,160.3497,160.4144,160.2389,160.3774,28741.0
2023-02-09 12:25:00,173.63,173.65,173.45,173.53,35783.0,160.3774,160.3959,160.2111,160.285,35783.0
2023-02-09 12:30:00,173.5,173.5,173.17,173.2,35920.0,160.2573,160.2573,159.9525,159.9802,35920.0
2023-02-09 12:35:00,173.21,173.35,173.0,173.05,26152.0,159.9895,160.1188,159.7955,159.8417,26152.0
2023-02-09 12:40:00,173.03,173.16,173.03,173.07,32057.0,159.8232,159.9433,159.8232,159.8602,32057.0
2023-02-09 12:45:00,173.07,173.4,172.99,173.0,141008.0,159.8602,160.165,159.7863,159.7955,141008.0
2023-02-09 12:50:00,173.0,173.29,173.0,173.24,36275.0,159.7955,160.0634,159.7955,160.0172,36275.0
2023-02-09 12:55:00,173.26,173.45,173.21,173.4,28071.0,160.0356,160.2111,159.9895,160.165,28071.0
2023-02-09 13:00:00,173.39,173.43,173.23,173.36,23206.0,160.1557,160.1927,160.0079,160.128,23206.0
2023-02-09 13:05:00,173.37,173.48,173.24,173.25,35026.0,160.1373,160.2389,160.0172,160.0264,35026.0
2023-02-09 13:10:00,173.26,173.41,173.26,173.39,20854.0,160.0356,160.1742,160.0356,160.1557,20854.0
2023-02-09 13:15:00,173.42,173.42,173.17,173.22,26526.0,160.1834,160.1834,159.9525,159.9987,26526.0
2023-02-09 13:20:00,173.22,173.49,173.2,173.45,35124.0,159.9987,160.2481,159.9802,160.2111,35124.0
2023-02-09 13:25:00,173.47,173.58,173.44,173.56,29753.0,160.2296,160.3312,160.2019,160.3128,29753.0
2023-02-09 13:30:00,173.56,173.92,173.44,173.83,56703.0,160.3128,160.6453,160.2019,160.5621,56703.0
2023-02-09 13:35:00,173.82,173.93,173.44,173.65,45686.0,160.5529,160.6545,160.2019,160.3959,45686.0
2023-02-09 13:40:00,173.68,173.68,173.2,173.21,20689.0,160.4236,160.4236,159.9802,159.9895,20689.0
2023-02-09 13:45:00,173.21,173.5,173.03,173.27,72332.0,159.9895,160.2573,159.8232,160.0449,72332.0
2023-02-09 13:50:00,173.28,173.35,173.17,173.21,25976.0,160.0541,160.1188,159.9525,159.9895,25976.0
2023-02-09 13:55:00,173.21,173.31,173.15,173.27,25216.0,159.9895,160.0818,159.934,160.0449,25216.0
2023-02-09 14:00:00,173.3,173.33,172.99,173.04,34453.0,160.0726,160.1003,159.7863,159.8324,34453.0
2023-02-09 14:05:00,173.04,173.23,173.04,173.19,22971.0,159.8324,160.0079,159.8324,159.971,22971.0
2023-02-09 14:10:00,173.19,173.2,172.83,172.85,39574.0,159.971,159.9802,159.6385,159.6569,39574.0
2023-02-09 14:15:00,172.84,172.85,172.46,172.58,30728.0,159.6477,159.6569,159.2967,159.4076,30728.0
2023-02-09 14:20:00,172.59,172.69,172.21,172.21,40643.0,159.4168,159.5092,159.0658,159.0658,40643.0
2023-02-09 14:25:00,172.2,172.34,172.13,172.25,22116.0,159.0566,159.1859,158.9919,159.1027,22116.0
2023-02-09 14:30:00,172.27,172.29,172.04,172.08,19915.0,159.1212,159.1397,158.9088,158.9457,19915.0
2023-02-09 14:35:00,172.07,172.39,172.05,172.31,40016.0,158.9365,159.2321,158.918,159.1582,40016.0
2023-02-09 14:40:00,172.31,172.42,172.23,172.23,27281.0,159.1582,159.2598,159.0843,159.0843,27281.0
2023-02-09 14:45:00,172.22,172.54,172.22,172.5,27955.0,159.075,159.3706,159.075,159.3337,27955.0
2023-02-09 14:50:00,172.49,172.49,172.06,172.12,30225.0,159.3244,159.3244,158.9272,158.9827,30225.0
2023-02-09 14:55:00,172.11,172.43,172.1,172.42,24210.0,158.9734,159.269,158.9642,159.2598,24210.0
2023-02-09 15:00:00,172.47,172.58,172.29,172.52,35735.0,159.3059,159.4076,159.1397,159.3521,35735.0
2023-02-09 15:05:00,172.54,172.58,172.43,172.55,30932.0,159.3706,159.4076,159.269,159.3798,30932.0
2023-02-09 15:10:00,172.54,172.56,172.39,172.47,39398.0,159.3706,159.3891,159.2321,159.3059,39398.0
2023-02-09 15:15:00,172.47,172.63,172.39,172.55,43778.0,159.3059,159.4537,159.2321,159.3798,43778.0
2023-02-09 15:20:00,172.56,172.57,172.28,172.43,43482.0,159.3891,159.3983,159.1304,159.269,43482.0
2023-02-09 15:25:00,172.43,172.51,172.35,172.47,53282.0,159.269,159.3429,159.1951,159.3059,53282.0
2023-02-09 15:30:00,172.45,172.52,172.1,172.17,45976.0,159.2875,159.3521,158.9642,159.0288,45976.0
2023-02-09 15:35:00,172.17,172.4,172.13,172.4,66411.0,159.0288,159.2413,158.9919,159.2413,66411.0
2023-02-09 15:40:00,172.4,172.52,172.18,172.45,71371.0,159.2413,159.3521,159.0381,159.2875,71371.0
2023-02-09 15:45:00,172.45,172.63,172.35,172.51,72908.0,159.2875,159.4537,159.1951,159.3429,72908.0
2023-02-09 15:50:00,172.5,172.64,172.27,172.5,167879.0,159.3337,159.463,159.1212,159.3337,167879.0
2023-02-09 15:55:00,172.5,173.03,172.2,172.85,920068.0,159.3337,159.8232,159.0566,159.6569,920068.0
2023-02-10 09:30:00,173.55,173.55,172.65,173.28,158584.0,160.3035,160.3035,159.4722,160.0541,158584.0
2023-02-10 09:35:00,173.31,173.8,173.24,173.8,97480.0,160.0818,160.5344,160.0172,160.5344,97480.0
2023-02-10 09:40:00,173.77,174.3,173.75,174.07,101146.0,160.5067,160.9963,160.4882,160.7838,101146.0
2023-02-10 09:45:00,174.05,174.71,174.04,174.65,61975.0,160.7654,161.375,160.7561,161.3196,61975.0
2023-02-10 09:50:00,174.68,175.13,174.31,175.09,157583.0,161.3473,161.7629,161.0055,161.726,157583.0
2023-02-10 09:55:00,175.09,175.45,174.91,175.06,137024.0,161.726,162.0585,161.5597,161.6983,137024.0
2023-02-10 10:00:00,175.06,175.06,174.7,174.97,70964.0,161.6983,161.6983,161.3657,161.6151,70964.0
2023-02-10 10:05:00,174.99,175.5,174.97,175.46,92989.0,161.6336,162.1047,161.6151,162.0677,92989.0
2023-02-10 10:10:00,175.46,175.48,174.78,174.78,43863.0,162.0677,162.0862,161.4396,161.4396,43863.0
2023-02-10 10:15:00,174.77,175.34,174.74,175.15,54954.0,161.4304,161.9569,161.4027,161.7814,54954.0
2023-02-10 10:20:00,175.12,175.21,174.85,175.06,45661.0,161.7537,161.8368,161.5043,161.6983,45661.0
2023-02-10 10:25:00,175.06,175.27,175.02,175.14,36254.0,161.6983,161.8922,161.6613,161.7722,36254.0
2023-02-10 10:30:00,175.15,175.22,175.0,175.09,37244.0,161.7814,161.846,161.6428,161.726,37244.0
2023-02-10 10:35:00,175.11,175.24,174.75,174.83,28492.0,161.7444,161.8645,161.4119,161.4858,28492.0
2023-02-10 10:40:00,174.8,175.14,174.72,175.03,33442.0,161.4581,161.7722,161.3842,161.6706,33442.0
2023-02-10 10:45:00,175.02,175.03,174.72,174.91,48730.0,161.6613,161.6706,161.3842,161.5597,48730.0
2023-02-10 10:50:00,174.93,174.94,174.65,174.69,21326.0,161.5782,161.5874,161.3196,161.3565,21326.0
2023-02-10 10:55:00,174.67,174.87,174.54,174.75,40607.0,161.338,161.5228,161.218,161.4119,40607.0
2023-02-10 11:00:00,174.76,174.82,174.51,174.63,32868.0,161.4212,161.4766,161.1902,161.3011,32868.0
2023-02-10 11:05:00,174.62,174.86,174.61,174.75,25444.0,161.2918,161.5135,161.2826,161.4119,25444.0
2023-02-10 11:10:00,174.73,174.87,174.63,174.67,28052.0,161.3934,161.5228,161.3011,161.338,28052.0
2023-02-10 11:15:00,174.66,174.74,174.64,174.7,23657.0,161.3288,161.4027,161.3103,161.3657,23657.0
2023-02-10 11:20:00,174.73,174.86,174.7,174.74,33413.0,161.3934,161.5135,161.3657,161.4027,33413.0
2023-02-10 11:25:00,174.72,174.92,174.69,174.91,18191.0,161.3842,161.5689,161.3565,161.5597,18191.0
2023-02-10 11:30:00,174.93,174.98,174.81,174.84,23341.0,161.5782,161.6244,161.4673,161.4951,23341.0
2023-02-10 11:35:00,174.84,175.0,174.84,174.94,29219.0,161.4951,161.6428,161.4951,161.5874,29219.0
2023-02-10 11:40:00,174.94,174.95,174.64,174.74,22707.0,161.5874,161.5967,161.3103,161.4027,22707.0
2023-02-10 11:45:00,174.73,174.85,174.64,174.65,23073.0,161.3934,161.5043,161.3103,161.3196,23073.0
2023-02-10 11:50:00,174.66,174.9,174.64,174.82,24052.0,161.3288,161.5505,161.3103,161.4766,24052.0
2023-02-10 11:55:00,174.84,174.94,174.75,174.83,31901.0,161.4951,161.5874,161.4119,161.4858,31901.0
2023-02-10 12:00:00,174.82,174.94,174.73,174.83,39791.0,161.4766,161.5874,161.3934,161.4858,39791.0
2023-02-10 12:05:00,174.82,175.1,174.73,175.09,31860.0,161.4766,161.7352,161.3934,161.726,31860.0
2023-02-10 12:10:00,175.07,175.1,174.87,174.95,35134.0,161.7075,161.7352,161.5228,161.5967,35134.0
2023-02-10 12:15:00,174.95,175.18,174.88,175.17,17955.0,161.5967,161.8091,161.532,161.7999,17955.0
2023-02-10 12:20:00,175.2,175.3,175.16,175.25,23039.0,161.8276,161.9199,161.7906,161.8738,23039.0
2023-02-10 12:25:00,175.27,175.39,175.24,175.39,21206.0,161.8922,162.0031,161.8645,162.0031,21206.0
2023-02-10 12:30:00,175.41,175.63,175.4,175.52,29755.0,162.0215,162.2248,162.0123,162.1232,29755.0
2023-02-10 12:35:00,175.52,175.62,175.5,175.6,20494.0,162.1232,162.2155,162.1047,162.197,20494.0
2023-02-10 12:40:00,175.59,175.62,175.11,175.11,34847.0,162.1878,162.2155,161.7444,161.7444,34847.0
2023-02-10 12:45:00,175.09,175.46,175.09,175.44,41347.0,161.726,162.0677,161.726,162.0493,41347.0
2023-02-10 12:50:00,175.46,175.66,175.44,175.55,18905.0,162.0677,162.2525,162.0493,162.1509,18905.0
2023-02-10 12:55:00,175.5,175.62,175.5,175.6,18636.0,162.1047,162.2155,162.1047,162.197,18636.0
2023-02-10 13:00:00,175.59,175.62,175.36,175.4,19776.0,162.1878,162.2155,161.9754,162.0123,19776.0
2023-02-10 13:05:00,175.41,175.71,175.38,175.7,29734.0,162.0215,162.2986,161.9938,162.2894,29734.0
2023-02-10 13:10:00,175.7,175.73,175.51,175.54,15135.0,162.2894,162.3171,162.1139,162.1416,15135.0
2023-02-10 13:15:00,175.54,175.92,175.54,175.92,19860.0,162.1416,162.4926,162.1416,162.4926,19860.0
2023-02-10 13:20:00,175.9,176.16,175.9,176.05,67665.0,162.4741,162.7143,162.4741,162.6127,67665.0
2023-02-10 13:25:00,176.05,176.15,176.01,176.11,47939.0,162.6127,162.7051,162.5758,162.6681,47939.0
2023-02-10 13:30:00,176.11,176.43,176.07,176.42,60704.0,162.6681,162.9637,162.6312,162.9545,60704.0
2023-02-10 13:35:00,176.42,176.59,176.19,176.26,43017.0,162.9545,163.1115,162.742,162.8067,43017.0
2023-02-10 13:40:00,176.28,176.38,176.16,176.17,25645.0,162.8251,162.9175,162.7143,162.7235,25645.0
2023-02-10 13:45:00,176.17,176.32,176.11,176.15,22586.0,162.7235,162.8621,162.6681,162.7051,22586.0
2023-02-10 13:50:00,176.14,176.14,175.97,176.09,24598.0,162.6958,162.6958,162.5388,162.6496,24598.0
2023-02-10 13:55:00,176.06,176.13,175.99,176.05,38753.0,162.6219,162.6866,162.5573,162.6127,38753.0
2023-02-10 14:00:00,176.05,176.08,175.71,175.74,20673.0,162.6127,162.6404,162.2986,162.3264,20673.0
2023-02-10 14:05:00,175.71,175.71,175.45,175.54,19726.0,162.2986,162.2986,162.0585,162.1416,19726.0
2023-02-10 14:10:00,175.55,175.6,175.45,175.59,21485.0,162.1509,162.197,162.0585,162.1878,21485.0
2023-02-10 14:15:00,175.59,175.61,175.5,175.55,17566.0,162.1878,162.2063,162.1047,162.1509,17566.0
2023-02-10 14:20:00,175.55,175.59,175.42,175.43,20475.0,162.1509,162.1878,162.0308,162.04,20475.0
2023-02-10 14:25:00,175.42,175.61,175.4,175.51,49740.0,162.0308,162.2063,162.0123,162.1139,49740.0
2023-02-10 14:30:00,175.5,175.68,175.41,175.66,24622.0,162.1047,162.2709,162.0215,162.2525,24622.0
2023-02-10 14:35:00,175.66,175.76,175.53,175.56,21889.0,162.2525,162.3448,162.1324,162.1601,21889.0
2023-02-10 14:40:00,175.58,175.64,175.37,175.64,27561.0,162.1786,162.234,161.9846,162.234,27561.0
2023-02-10 14:45:00,175.65,175.74,175.56,175.65,21424.0,162.2432,162.3264,162.1601,162.2432,21424.0
2023-02-10 14:50:00,175.65,175.88,175.58,175.88,28086.0,162.2432,162.4557,162.1786,162.4557,28086.0
2023-02-10 14:55:00,175.9,175.99,175.82,175.92,36715.0,162.4741,162.5573,162.4003,162.4926,36715.0
2023-02-10 15:00:00,175.93,176.06,175.86,175.87,35452.0,162.5019,162.6219,162.4372,162.4464,35452.0
2023-02-10 15:05:00,175.85,176.01,175.85,175.96,30129.0,162.428,162.5758,162.428,162.5296,30129.0
2023-02-10 15:10:00,175.96,175.96,175.57,175.65,38777.0,162.5296,162.5296,162.1693,162.2432,38777.0
2023-02-10 15:15:00,175.66,175.83,175.59,175.82,27564.0,162.2525,162.4095,162.1878,162.4003,27564.0
2023-02-10 15:20:00,175.81,175.81,175.48,175.48,19825.0,162.391,162.391,162.0862,162.0862,19825.0
2023-02-10 15:25:00,175.48,175.71,175.47,175.71,29212.0,162.0862,162.2986,162.077,162.2986,29212.0
2023-02-10 15:30:00,175.71,175.78,175.61,175.78,50854.0,162.2986,162.3633,162.2063,162.3633,50854.0
2023-02-10 15:35:00,175.75,175.87,175.74,175.83,49097.0,162.3356,162.4464,162.3264,162.4095,49097.0
2023-02-10 15:40:00,175.83,175.85,175.73,175.74,55631.0,162.4095,162.428,162.3171,162.3264,55631.0
2023-02-10 15:45:00,175.74,176.03,175.72,176.0,66147.0,162.3264,162.5942,162.3079,162.5665,66147.0
2023-02-10 15:50:00,175.99,176.06,175.89,176.03,124521.0,162.5573,162.6219,162.4649,162.5942,124521.0
2023-02-10 15:55:00,176.04,176.27,176.04,176.22,357131.0,162.6035,162.8159,162.6035,162.7697,357131.0
2023-02-13 09:30:00,176.2,176.76,176.04,176.7,114634.0,162.7512,163.2685,162.6035,163.2131,114634.0
2023-02-13 09:35:00,176.68,176.74,176.38,176.49,24467.0,163.1946,163.25,162.9175,163.0191,24467.0
2023-02-13 09:40:00,176.49,176.59,176.25,176.42,35096.0,163.0191,163.1115,162.7974,162.9545,35096.0
2023-02-13 09:45:00,176.43,176.73,176.34,176.62,55827.0,162.9637,163.2408,162.8806,163.1392,55827.0
2023-02-13 09:50:00,176.64,176.72,176.48,176.59,35391.0,163.1577,163.2316,163.0099,163.1115,35391.0
2023-02-13 09:55:00,176.61,176.85,176.52,176.84,30001.0,163.13,163.3516,163.0468,163.3424,30001.0
2023-02-13 10:00:00,176.82,176.91,176.53,176.65,35033.0,163.3239,163.4071,163.0561,163.1669,35033.0
2023-02-13 10:05:00,176.66,176.82,176.55,176.77,25940.0,163.1761,163.3239,163.0745,163.2777,25940.0
2023-02-13 10:10:00,176.76,177.23,176.65,177.15,61497.0,163.2685,163.7026,163.1669,163.6287,61497.0
2023-02-13 10:15:00,177.15,177.17,177.0,177.15,19893.0,163.6287,163.6472,163.4902,163.6287,19893.0
2023-02-13 10:20:00,177.14,177.15,176.98,176.99,16441.0,163.6195,163.6287,163.4717,163.481,16441.0
2023-02-13 10:25:00,177.04,177.25,177.02,177.15,21281.0,163.5271,163.7211,163.5087,163.6287,21281.0
2023-02-13 10:30:00,177.17,177.36,177.17,177.23,24183.0,163.6472,163.8227,163.6472,163.7026,24183.0
2023-02-13 10:35:00,177.23,177.4,177.17,177.34,27571.0,163.7026,163.8597,163.6472,163.8042,27571.0
2023-02-13 10:40:00,177.33,177.41,177.28,177.33,19880.0,163.795,163.8689,163.7488,163.795,19880.0
2023-02-13 10:45:00,177.34,177.46,177.28,177.46,22226.0,163.8042,163.9151,163.7488,163.9151,22226.0
2023-02-13 10:50:00,177.46,177.51,177.38,177.45,18528.0,163.9151,163.9613,163.8412,163.9058,18528.0
2023-02-13 10:55:00,177.43,177.59,177.38,177.46,46943.0,163.8874,164.0352,163.8412,163.9151,46943.0
2023-02-13 11:00:00,177.47,177.73,177.46,177.7,26983.0,163.9243,164.1645,163.9151,164.1368,26983.0
2023-02-13 11:05:00,177.7,177.72,177.55,177.58,34487.0,164.1368,164.1552,163.9982,164.0259,34487.0
2023-02-13 11:10:00,177.59,177.72,177.55,177.66,53112.0,164.0352,164.1552,163.9982,164.0998,53112.0
2023-02-13 11:15:00,177.66,177.73,177.36,177.41,16510.0,164.0998,164.1645,163.8227,163.8689,16510.0
2023-02-13 11:20:00,177.41,177.58,177.3,177.53,18096.0,163.8689,164.0259,163.7673,163.9797,18096.0
2023-02-13 11:25:00,177.51,177.69,177.5,177.6,40071.0,163.9613,164.1275,163.952,164.0444,40071.0
2023-02-13 11:30:00,177.62,177.62,177.39,177.52,18665.0,164.0629,164.0629,163.8504,163.9705,18665.0
2023-02-13 11:35:00,177.55,177.72,177.55,177.63,18691.0,163.9982,164.1552,163.9982,164.0721,18691.0
2023-02-13 11:40:00,177.62,177.74,177.56,177.66,18860.0,164.0629,164.1737,164.0074,164.0998,18860.0
2023-02-13 11:45:00,177.67,177.8,177.61,177.74,16258.0,164.109,164.2291,164.0536,164.1737,16258.0
2023-02-13 11:50:00,177.72,177.79,177.57,177.69,25968.0,164.1552,164.2199,164.0167,164.1275,25968.0
2023-02-13 11:55:00,177.7,177.86,177.68,177.85,33154.0,164.1368,164.2845,164.1183,164.2753,33154.0
2023-02-13 12:00:00,177.83,177.97,177.8,177.96,21940.0,164.2568,164.3862,164.2291,164.3769,21940.0
2023-02-13 12:05:00,177.96,178.19,177.94,178.13,48020.0,164.3769,164.5894,164.3584,164.5339,48020.0
2023-02-13 12:10:00,178.05,178.15,178.04,178.09,13177.0,164.46,164.5524,164.4508,164.497,13177.0
2023-02-13 12:15:00,178.09,178.14,178.04,178.11,21108.0,164.497,164.5432,164.4508,164.5155,21108.0
2023-02-13 12:20:00,178.1,178.17,178.06,178.06,18140.0,164.5062,164.5709,164.4693,164.4693,18140.0
2023-02-13 12:25:00,178.06,178.15,178.04,178.15,19486.0,164.4693,164.5524,164.4508,164.5524,19486.0
2023-02-13 12:30:00,178.15,178.17,177.97,178.0,13266.0,164.5524,164.5709,164.3862,164.4139,13266.0
2023-02-13 12:35:00,178.01,178.11,177.99,178.03,19690.0,164.4231,164.5155,164.4046,164.4416,19690.0
2023-02-13 12:40:00,177.97,178.2,177.97,178.13,17122.0,164.3862,164.5986,164.3862,164.5339,17122.0
2023-02-13 12:45:00,178.14,178.18,178.06,178.16,10654.0,164.5432,164.5801,164.4693,164.5616,10654.0
2023-02-13 12:50:00,178.15,178.2,178.1,178.15,9282.0,164.5524,164.5986,164.5062,164.5524,9282.0
2023-02-13 12:55:00,178.15,178.23,178.08,178.09,9777.0,164.5524,164.6263,164.4878,164.497,9777.0
2023-02-13 13:00:00,178.09,178.17,177.99,178.14,23044.0,164.497,164.5709,164.4046,164.5432,23044.0
2023-02-13 13:05:00,178.13,178.13,177.92,177.98,14100.0,164.5339,164.5339,164.34,164.3954,14100.0
2023-02-13 13:10:00,177.97,178.04,177.93,178.0,21232.0,164.3862,164.4508,164.3492,164.4139,21232.0
2023-02-13 13:15:00,177.97,178.15,177.97,178.04,10816.0,164.3862,164.5524,164.3862,164.4508,10816.0
2023-02-13 13:20:00,178.03,178.03,177.84,177.95,17807.0,164.4416,164.4416,164.2661,164.3677,17807.0
2023-02-13 13:25:00,177.95,178.05,177.86,177.86,17512.0,164.3677,164.46,164.2845,164.2845,17512.0
2023-02-13 13:30:00,177.88,177.97,177.85,177.88,15939.0,164.303,164.3862,164.2753,164.303,15939.0
2023-02-13 13:35:00,177.9,178.03,177.9,177.95,32507.0,164.3215,164.4416,164.3215,164.3677,32507.0
2023-02-13 13:40:00,177.95,178.03,177.94,177.96,13307.0,164.3677,164.4416,164.3584,164.3769,13307.0
2023-02-13 13:45:00,177.97,178.09,177.96,178.07,6121.0,164.3862,164.497,164.3769,164.4785,6121.0
2023-02-13 13:50:00,178.06,178.07,177.93,177.93,12887.0,164.4693,164.4785,164.3492,164.3492,12887.0
2023-02-13 13:55:00,177.95,178.04,177.94,178.04,19779.0,164.3677,164.4508,164.3584,164.4508,19779.0
2023-02-13 14:00:00,178.07,178.11,178.04,178.09,12253.0,164.4785,164.5155,164.4508,164.497,12253.0
2023-02-13 14:05:00,178.09,178.17,177.98,178.17,15314.0,164.497,164.5709,164.3954,164.5709,15314.0
2023-02-13 14:10:00,178.17,178.21,178.14,178.18,12156.0,164.5709,164.6078,164.5432,164.5801,12156.0
2023-02-13 14:15:00,178.2,178.22,178.0,178.14,40193.0,164.5986,164.6171,164.4139,164.5432,40193.0
2023-02-13 14:20:00,178.13,178.13,177.98,178.05,17660.0,164.5339,164.5339,164.3954,164.46,17660.0
2023-02-13 14:25:00,178.05,178.05,177.81,177.85,18788.0,164.46,164.46,164.2384,164.2753,18788.0
2023-02-13 14:30:00,177.83,177.83,177.61,177.63,19707.0,164.2568,164.2568,164.0536,164.0721,19707.0
2023-02-13 14:35:00,177.63,177.74,177.62,177.67,17678.0,164.0721,164.1737,164.0629,164.109,17678.0
2023-02-13 14:40:00,177.66,177.71,177.59,177.69,12154.0,164.0998,164.146,164.0352,164.1275,12154.0
2023-02-13 14:45:00,177.67,177.7,177.46,177.59,23431.0,164.109,164.1368,163.9151,164.0352,23431.0
2023-02-13 14:50:00,177.58,177.63,177.54,177.54,16626.0,164.0259,164.0721,163.989,163.989,16626.0
2023-02-13 14:55:00,177.55,177.59,177.32,177.41,29264.0,163.9982,164.0352,163.7858,163.8689,29264.0
2023-02-13 15:00:00,177.38,177.41,177.24,177.38,18609.0,163.8412,163.8689,163.7119,163.8412,18609.0
2023-02-13 15:05:00,177.4,177.5,177.3,177.49,23691.0,163.8597,163.952,163.7673,163.9428,23691.0
2023-02-13 15:10:00,177.48,177.51,177.36,177.41,35279.0,163.9336,163.9613,163.8227,163.8689,35279.0
2023-02-13 15:15:00,177.42,177.49,177.31,177.45,27313.0,163.8781,163.9428,163.7765,163.9058,27313.0
2023-02-13 15:20:00,177.46,177.62,177.44,177.62,29154.0,163.9151,164.0629,163.8966,164.0629,29154.0
2023-02-13 15:25:00,177.61,177.65,177.49,177.57,33543.0,164.0536,164.0906,163.9428,164.0167,33543.0
2023-02-13 15:30:00,177.57,177.71,177.5,177.54,35963.0,164.0167,164.146,163.952,163.989,35963.0
2023-02-13 15:35:00,177.53,177.75,177.51,177.72,38657.0,163.9797,164.1829,163.9613,164.1552,38657.0
2023-02-13 15:40:00,177.71,177.77,177.58,177.62,58873.0,164.146,164.2014,164.0259,164.0629,58873.0
2023-02-13 15:45:00,177.63,177.67,177.48,177.62,70883.0,164.0721,164.109,163.9336,164.0629,70883.0
2023-02-13 15:50:00,177.62,177.69,177.38,177.64,118204.0,164.0629,164.1275,163.8412,164.0813,118204.0
2023-02-13 15:55:00,177.65,177.81,177.47,177.8,318095.0,164.0906,164.2384,163.9243,164.2291,318095.0
2023-02-14 09:30:00,177.1,177.25,176.36,176.97,99847.0,163.5826,163.7211,162.899,163.4625,99847.0
2023-02-14 09:35:00,176.94,177.07,176.48,176.78,63325.0,163.4348,163.5548,163.0099,163.287,63325.0
2023-02-14 09:40:00,176.81,176.93,176.45,176.63,26239.0,163.3147,163.4255,162.9822,163.1484,26239.0
2023-02-14 09:45:00,176.67,176.87,176.34,176.68,30072.0,163.1854,163.3701,162.8806,163.1946,30072.0
2023-02-14 09:50:00,176.68,176.91,176.37,176.42,33765.0,163.1946,163.4071,162.9083,162.9545,33765.0
2023-02-14 09:55:00,176.42,176.62,176.1,176.22,52399.0,162.9545,163.1392,162.6589,162.7697,52399.0
2023-02-14 10:00:00,176.2,176.41,176.11,176.16,34667.0,162.7512,162.9452,162.6681,162.7143,34667.0
2023-02-14 10:05:00,176.15,176.42,176.1,176.21,72352.0,162.7051,162.9545,162.6589,162.7605,72352.0
2023-02-14 10:10:00,176.2,176.37,176.08,176.23,50404.0,162.7512,162.9083,162.6404,162.779,50404.0
2023-02-14 10:15:00,176.23,176.39,176.04,176.24,44575.0,162.779,162.9267,162.6035,162.7882,44575.0
2023-02-14 10:20:00,176.21,176.45,176.1,176.3,34679.0,162.7605,162.9822,162.6589,162.8436,34679.0
2023-02-14 10:25:00,176.3,176.3,175.73,175.77,32193.0,162.8436,162.8436,162.3171,162.3541,32193.0
2023-02-14 10:30:00,175.75,175.82,175.59,175.68,27245.0,162.3356,162.4003,162.1878,162.2709,27245.0
2023-02-14 10:35:00,175.66,175.66,175.18,175.18,39295.0,162.2525,162.2525,161.8091,161.8091,39295.0
2023-02-14 10:40:00,175.19,175.31,175.12,175.23,19853.0,161.8183,161.9292,161.7537,161.8553,19853.0
2023-02-14 10:45:00,175.21,175.38,174.94,175.33,62675.0,161.8368,161.9938,161.5874,161.9477,62675.0
2023-02-14 10:50:00,175.31,175.31,174.82,174.96,20664.0,161.9292,161.9292,161.4766,161.6059,20664.0
2023-02-14 10:55:00,174.95,175.03,174.79,174.85,30089.0,161.5967,161.6706,161.4489,161.5043,30089.0
2023-02-14 11:00:00,174.83,175.43,174.81,175.37,95452.0,161.4858,162.04,161.4673,161.9846,95452.0
2023-02-14 11:05:00,175.35,175.53,175.27,175.41,11501.0,161.9661,162.1324,161.8922,162.0215,11501.0
2023-02-14 11:10:00,175.41,175.62,175.36,175.51,24222.0,162.0215,162.2155,161.9754,162.1139,24222.0
2023-02-14 11:15:00,175.55,176.37,175.47,175.93,76029.0,162.1509,162.9083,162.077,162.5019,76029.0
2023-02-14 11:20:00,175.93,176.16,175.9,176.06,35244.0,162.5019,162.7143,162.4741,162.6219,35244.0
2023-02-14 11:25:00,176.08,176.1,175.45,175.56,23063.0,162.6404,162.6589,162.0585,162.1601,23063.0
2023-02-14 11:30:00,175.51,175.54,174.93,175.03,35030.0,162.1139,162.1416,161.5782,161.6706,35030.0
2023-02-14 11:35:00,175.0,175.38,175.0,175.31,17582.0,161.6428,161.9938,161.6428,161.9292,17582.0
2023-02-14 11:40:00,175.3,175.6,175.3,175.59,95662.0,161.9199,162.197,161.9199,162.1878,95662.0
2023-02-14 11:45:00,175.57,175.77,175.57,175.72,23969.0,162.1693,162.3541,162.1693,162.3079,23969.0
2023-02-14 11:50:00,175.72,175.91,175.69,175.84,39901.0,162.3079,162.4834,162.2802,162.4187,39901.0
2023-02-14 11:55:00,175.82,175.86,175.53,175.75,21135.0,162.4003,162.4372,162.1324,162.3356,21135.0
2023-02-14 12:00:00,175.74,175.82,175.64,175.8,15976.0,162.3264,162.4003,162.234,162.3818,15976.0
2023-02-14 12:05:00,175.8,175.98,175.75,175.91,17113.0,162.3818,162.548,162.3356,162.4834,17113.0
2023-02-14 12:10:00,175.9,176.19,175.9,176.19,17033.0,162.4741,162.742,162.4741,162.742,17033.0
2023-02-14 12:15:00,176.18,176.18,175.91,175.97,36563.0,162.7328,162.7328,162.4834,162.5388,36563.0
2023-02-14 12:20:00,175.99,176.16,175.81,175.84,15348.0,162.5573,162.7143,162.391,162.4187,15348.0
2023-02-14 12:25:00,175.86,176.01,175.83,175.84,14524.0,162.4372,162.5758,162.4095,162.4187,14524.0
2023-02-14 12:30:00,175.85,176.02,175.82,176.0,16872.0,162.428,162.585,162.4003,162.5665,16872.0
2023-02-14 12:35:00,176.02,176.02,175.72,175.75,11767.0,162.585,162.585,162.3079,162.3356,11767.0
2023-02-14 12:40:00,175.74,175.84,175.69,175.74,15678.0,162.3264,162.4187,162.2802,162.3264,15678.0
2023-02-14 12:45:00,175.72,175.93,175.71,175.9,11673.0,162.3079,162.5019,162.2986,162.4741,11673.0
2023-02-14 12:50:00,175.87,175.88,175.75,175.77,6661.0,162.4464,162.4557,162.3356,162.3541,6661.0
2023-02-14 12:55:00,175.77,175.96,175.75,175.75,12806.0,162.3541,162.5296,162.3356,162.3356,12806.0
2023-02-14 13:00:00,175.75,176.23,175.75,176.12,36373.0,162.3356,162.779,162.3356,162.6774,36373.0
2023-02-14 13:05:00,176.1,176.32,176.06,176.26,14732.0,162.6589,162.8621,162.6219,162.8067,14732.0
2023-02-14 13:10:00,176.24,176.26,176.1,176.22,26393.0,162.7882,162.8067,162.6589,162.7697,26393.0
2023-02-14 13:15:00,176.2,176.45,176.14,176.26,16833.0,162.7512,162.9822,162.6958,162.8067,16833.0
2023-02-14 13:20:00,176.27,176.32,176.03,176.05,13034.0,162.8159,162.8621,162.5942,162.6127,13034.0
2023-02-14 13:25:00,176.05,176.07,175.95,175.96,19797.0,162.6127,162.6312,162.5203,162.5296,19797.0
2023-02-14 13:30:00,175.96,176.03,175.87,175.93,16479.0,162.5296,162.5942,162.4464,162.5019,16479.0
2023-02-14 13:35:00,175.92,176.12,175.9,176.06,13708.0,162.4926,162.6774,162.4741,162.6219,13708.0
2023-02-14 13:40:00,176.09,176.12,175.8,175.8,28692.0,162.6496,162.6774,162.3818,162.3818,28692.0
2023-02-14 13:45:00,175.81,175.95,175.81,175.82,11038.0,162.391,162.5203,162.391,162.4003,11038.0
2023-02-14 13:50:00,175.8,175.92,175.79,175.9,17456.0,162.3818,162.4926,162.3725,162.4741,17456.0
2023-02-14 13:55:00,175.91,175.97,175.76,175.81,38710.0,162.4834,162.5388,162.3448,162.391,38710.0
2023-02-14 14:00:00,175.84,175.97,175.74,175.94,24062.0,162.4187,162.5388,162.3264,162.5111,24062.0
2023-02-14 14:05:00,175.91,175.91,175.52,175.62,21314.0,162.4834,162.4834,162.1232,162.2155,21314.0
2023-02-14 14:10:00,175.63,175.71,175.57,175.57,19786.0,162.2248,162.2986,162.1693,162.1693,19786.0
2023-02-14 14:15:00,175.58,175.76,175.57,175.71,11121.0,162.1786,162.3448,162.1693,162.2986,11121.0
2023-02-14 14:20:00,175.71,175.76,175.61,175.66,11552.0,162.2986,162.3448,162.2063,162.2525,11552.0
2023-02-14 14:25:00,175.67,175.89,175.64,175.81,17408.0,162.2617,162.4649,162.234,162.391,17408.0
2023-02-14 14:30:00,175.82,176.12,175.82,176.12,14612.0,162.4003,162.6774,162.4003,162.6774,14612.0
2023-02-14 14:35:00,176.11,176.19,176.06,176.11,12891.0,162.6681,162.742,162.6219,162.6681,12891.0
2023-02-14 14:40:00,176.12,176.26,176.11,176.22,16250.0,162.6774,162.8067,162.6681,162.7697,16250.0
2023-02-14 14:45:00,176.2,176.34,176.14,176.28,14850.0,162.7512,162.8806,162.6958,162.8251,14850.0
2023-02-14 14:50:00,176.28,176.32,176.12,176.14,9493.0,162.8251,162.8621,162.6774,162.6958,9493.0
2023-02-14 14:55:00,176.14,176.38,176.11,176.36,38719.0,162.6958,162.9175,162.6681,162.899,38719.0
2023-02-14 15:00:00,176.37,176.47,176.28,176.29,20576.0,162.9083,163.0006,162.8251,162.8344,20576.0
2023-02-14 15:05:00,176.3,176.44,176.29,176.4,18342.0,162.8436,162.9729,162.8344,162.936,18342.0
2023-02-14 15:10:00,176.39,176.58,176.33,176.55,31607.0,162.9267,163.1022,162.8713,163.0745,31607.0
2023-02-14 15:15:00,176.55,176.55,176.28,176.31,33499.0,163.0745,163.0745,162.8251,162.8529,33499.0
2023-02-14 15:20:00,176.32,176.47,176.29,176.33,46838.0,162.8621,163.0006,162.8344,162.8713,46838.0
2023-02-14 15:25:00,176.33,176.43,176.22,176.27,26699.0,162.8713,162.9637,162.7697,162.8159,26699.0
2023-02-14 15:30:00,176.26,176.28,176.1,176.19,42616.0,162.8067,162.8251,162.6589,162.742,42616.0
2023-02-14 15:35:00,176.18,176.23,175.99,176.19,44231.0,162.7328,162.779,162.5573,162.742,44231.0
2023-02-14 15:40:00,176.18,176.37,176.16,176.32,38198.0,162.7328,162.9083,162.7143,162.8621,38198.0
2023-02-14 15:45:00,176.31,176.36,176.25,176.34,43830.0,162.8529,162.899,162.7974,162.8806,43830.0
2023-02-14 15:50:00,176.33,176.35,175.84,175.97,112796.0,162.8713,162.8898,162.4187,162.5388,112796.0
2023-02-14 15:55:00,175.99,176.13,175.73,175.75,229928.0,162.5573,162.6866,162.3171,162.3356,229928.0
2023-02-15 09:30:00,175.47,175.47,174.73,175.03,136801.0,162.077,162.077,161.3934,161.6706,136801.0
2023-02-15 09:35:00,174.99,175.67,174.99,175.62,53580.0,161.6336,162.2617,161.6336,162.2155,53580.0
2023-02-15 09:40:00,175.62,175.75,175.43,175.45,24572.0,162.2155,162.3356,162.04,162.0585,24572.0
2023-02-15 09:45:00,175.47,175.52,175.03,175.13,29123.0,162.077,162.1232,161.6706,161.7629,29123.0
2023-02-15 09:50:00,175.18,175.35,174.95,175.25,69702.0,161.8091,161.9661,161.5967,161.8738,69702.0
2023-02-15 09:55:00,175.24,175.39,175.04,175.21,89651.0,161.8645,162.0031,161.6798,161.8368,89651.0
2023-02-15 10:00:00,175.14,175.5,175.05,175.48,31803.0,161.7722,162.1047,161.689,162.0862,31803.0
2023-02-15 10:05:00,175.42,175.57,175.26,175.35,20219.0,162.0308,162.1693,161.883,161.9661,20219.0
2023-02-15 10:10:00,175.24,175.28,174.75,174.82,21667.0,161.8645,161.9015,161.4119,161.4766,21667.0
2023-02-15 10:15:00,174.81,175.3,174.79,175.3,37362.0,161.4673,161.9199,161.4489,161.9199,37362.0
2023-02-15 10:20:00,175.34,175.43,175.16,175.17,15570.0,161.9569,162.04,161.7906,161.7999,15570.0
2023-02-15 10:25:00,175.15,175.37,175.15,175.34,12873.0,161.7814,161.9846,161.7814,161.9569,12873.0
2023-02-15 10:30:00,175.31,175.49,175.25,175.33,94282.0,161.9292,162.0954,161.8738,161.9477,94282.0
2023-02-15 10:35:00,175.31,175.49,175.28,175.47,16600.0,161.9292,162.0954,161.9015,162.077,16600.0
2023-02-15 10:40:00,175.43,175.49,175.17,175.17,13389.0,162.04,162.0954,161.7999,161.7999,13389.0
2023-02-15 10:45:00,175.16,175.31,175.12,175.12,19618.0,161.7906,161.9292,161.7537,161.7537,19618.0
2023-02-15 10:50:00,175.09,175.11,174.87,174.87,17276.0,161.726,161.7444,161.5228,161.5228,17276.0
2023-02-15 10:55:00,174.86,174.91,174.61,174.66,26705.0,161.5135,161.5597,161.2826,161.3288,26705.0
2023-02-15 11:00:00,174.62,174.82,174.59,174.79,15850.0,161.2918,161.4766,161.2641,161.4489,15850.0
2023-02-15 11:05:00,174.75,174.98,174.74,174.84,16077.0,161.4119,161.6244,161.4027,161.4951,16077.0
2023-02-15 11:10:00,174.86,175.04,174.8,175.0,19420.0,161.5135,161.6798,161.4581,161.6428,19420.0
2023-02-15 11:15:00,174.99,175.03,174.85,174.97,9093.0,161.6336,161.6706,161.5043,161.6151,9093.0
2023-02-15 11:20:00,175.0,175.0,174.89,174.95,8651.0,161.6428,161.6428,161.5412,161.5967,8651.0
2023-02-15 11:25:00,174.94,175.02,174.9,175.0,12470.0,161.5874,161.6613,161.5505,161.6428,12470.0
2023-02-15 11:30:00,175.01,175.05,174.88,174.9,21206.0,161.6521,161.689,161.532,161.5505,21206.0
2023-02-15 11:35:00,174.9,174.95,174.83,174.88,16275.0,161.5505,161.5967,161.4858,161.532,16275.0
2023-02-15 11:40:00,174.86,175.05,174.86,174.98,12324.0,161.5135,161.689,161.5135,161.6244,12324.0
2023-02-15 11:45:00,174.99,175.19,174.98,175.16,8887.0,161.6336,161.8183,161.6244,161.7906,8887.0
2023-02-15 11:50:00,175.16,175.22,175.14,175.19,11070.0,161.7906,161.846,161.7722,161.8183,11070.0
2023-02-15 11:55:00,175.2,175.26,175.15,175.23,20502.0,161.8276,161.883,161.7814,161.8553,20502.0
2023-02-15 12:00:00,175.22,175.25,174.84,174.87,129841.0,161.846,161.8738,161.4951,161.5228,129841.0
2023-02-15 12:05:00,174.87,175.05,174.82,175.02,22043.0,161.5228,161.689,161.4766,161.6613,22043.0
2023-02-15 12:10:00,174.99,175.0,174.78,174.84,22131.0,161.6336,161.6428,161.4396,161.4951,22131.0
2023-02-15 12:15:00,174.82,174.84,174.7,174.75,20593.0,161.4766,161.4951,161.3657,161.4119,20593.0
2023-02-15 12:20:00,174.76,174.78,174.65,174.76,12698.0,161.4212,161.4396,161.3196,161.4212,12698.0
2023-02-15 12:25:00,174.77,174.84,174.7,174.72,11892.0,161.4304,161.4951,161.3657,161.3842,11892.0
2023-02-15 12:30:00,174.72,174.83,174.72,174.82,10532.0,161.3842,161.4858,161.3842,161.4766,10532.0
2023-02-15 12:35:00,174.81,174.91,174.77,174.8,13664.0,161.4673,161.5597,161.4304,161.4581,13664.0
2023-02-15 12:40:00,174.79,174.9,174.78,174.83,15017.0,161.4489,161.5505,161.4396,161.4858,15017.0
2023-02-15 12:45:00,174.83,174.95,174.78,174.95,10066.0,161.4858,161.5967,161.4396,161.5967,10066.0
2023-02-15 12:50:00,174.94,175.01,174.9,174.99,13228.0,161.5874,161.6521,161.5505,161.6336,13228.0
2023-02-15 12:55:00,175.0,175.05,174.93,175.01,14366.0,161.6428,161.689,161.5782,161.6521,14366.0
2023-02-15 13:00:00,175.02,175.08,174.98,174.98,7220.0,161.6613,161.7167,161.6244,161.6244,7220.0
2023-02-15 13:05:00,174.99,175.08,174.93,175.05,15732.0,161.6336,161.7167,161.5782,161.689,15732.0
2023-02-15 13:10:00,175.06,175.13,175.05,175.12,7622.0,161.6983,161.7629,161.689,161.7537,7622.0
2023-02-15 13:15:00,175.13,175.14,175.02,175.11,10895.0,161.7629,161.7722,161.6613,161.7444,10895.0
2023-02-15 13:20:00,175.12,175.16,175.05,175.14,6896.0,161.7537,161.7906,161.689,161.7722,6896.0
2023-02-15 13:25:00,175.14,175.19,175.08,175.15,8925.0,161.7722,161.8183,161.7167,161.7814,8925.0
2023-02-15 13:30:00,175.15,175.25,175.14,175.25,11622.0,161.7814,161.8738,161.7722,161.8738,11622.0
2023-02-15 13:35:00,175.25,175.28,175.14,175.14,11513.0,161.8738,161.9015,161.7722,161.7722,11513.0
2023-02-15 13:40:00,175.16,175.18,175.08,175.08,9366.0,161.7906,161.8091,161.7167,161.7167,9366.0
2023-02-15 13:45:00,175.1,175.18,175.1,175.17,7356.0,161.7352,161.8091,161.7352,161.7999,7356.0
2023-02-15 13:50:00,175.18,175.21,175.08,175.16,12894.0,161.8091,161.8368,161.7167,161.7906,12894.0
2023-02-15 13:55:00,175.16,175.17,175.12,175.16,12304.0,161.7906,161.7999,161.7537,161.7906,12304.0
2023-02-15 14:00:00,175.18,175.19,174.96,174.96,18190.0,161.8091,161.8183,161.6059,161.6059,18190.0
2023-02-15 14:05:00,174.96,175.06,174.92,175.0,10556.0,161.6059,161.6983,161.5689,161.6428,10556.0
2023-02-15 14:10:00,174.98,175.08,174.91,175.03,12215.0,161.6244,161.7167,161.5597,161.6706,12215.0
2023-02-15 14:15:00,175.03,175.05,174.99,175.0,9297.0,161.6706,161.689,161.6336,161.6428,9297.0
2023-02-15 14:20:00,174.99,175.04,174.95,174.97,11788.0,161.6336,161.6798,161.5967,161.6151,11788.0
2023-02-15 14:25:00,174.94,175.02,174.87,175.0,9354.0,161.5874,161.6613,161.5228,161.6428,9354.0
2023-02-15 14:30:00,175.02,175.11,175.0,175.07,10153.0,161.6613,161.7444,161.6428,161.7075,10153.0
2023-02-15 14:35:00,175.05,175.07,174.98,175.06,10985.0,161.689,161.7075,161.6244,161.6983,10985.0
2023-02-15 14:40:00,175.06,175.25,175.05,175.25,9655.0,161.6983,161.8738,161.689,161.8738,9655.0
2023-02-15 14:45:00,175.25,175.27,175.18,175.21,11136.0,161.8738,161.8922,161.8091,161.8368,11136.0
2023-02-15 14:50:00,175.23,175.24,175.04,175.08,19940.0,161.8553,161.8645,161.6798,161.7167,19940.0
2023-02-15 14:55:00,175.07,175.07,174.95,174.97,8459.0,161.7075,161.7075,161.5967,161.6151,8459.0
2023-02-15 15:00:00,175.0,175.22,175.0,175.2,15698.0,161.6428,161.846,161.6428,161.8276,15698.0
2023-02-15 15:05:00,175.21,175.28,175.21,175.26,17235.0,161.8368,161.9015,161.8368,161.883,17235.0
2023-02-15 15:10:00,175.26,175.35,175.22,175.35,17196.0,161.883,161.9661,161.846,161.9661,17196.0
2023-02-15 15:15:00,175.36,175.46,175.33,175.39,27659.0,161.9754,162.0677,161.9477,162.0031,27659.0
2023-02-15 15:20:00,175.38,175.47,175.3,175.33,22406.0,161.9938,162.077,161.9199,161.9477,22406.0
2023-02-15 15:25:00,175.34,175.54,175.34,175.45,13160.0,161.9569,162.1416,161.9569,162.0585,13160.0
2023-02-15 15:30:00,175.46,175.51,175.4,175.47,14765.0,162.0677,162.1139,162.0123,162.077,14765.0
2023-02-15 15:35:00,175.48,175.56,175.41,175.55,16402.0,162.0862,162.1601,162.0215,162.1509,16402.0
2023-02-15 15:40:00,175.56,175.63,175.5,175.56,19513.0,162.1601,162.2248,162.1047,162.1601,19513.0
2023-02-15 15:45:00,175.51,175.64,175.5,175.61,23312.0,162.1139,162.234,162.1047,162.2063,23312.0
2023-02-15 15:50:00,175.62,176.03,175.6,175.97,85877.0,162.2155,162.5942,162.197,162.5388,85877.0
2023-02-15 15:55:00,175.97,176.05,175.86,176.03,231684.0,162.5388,162.6127,162.4372,162.5942,231684.0
2023-02-16 09:30:00,174.79,175.33,174.56,175.21,109861.0,161.4489,161.9477,161.2364,161.8368,109861.0
2023-02-16 09:35:00,175.15,175.33,174.78,174.79,28683.0,161.7814,161.9477,161.4396,161.4489,28683.0
2023-02-16 09:40:00,174.77,174.92,174.58,174.84,39204.0,161.4304,161.5689,161.2549,161.4951,39204.0
2023-02-16 09:45:00,174.8,174.96,174.61,174.88,39816.0,161.4581,161.6059,161.2826,161.532,39816.0
2023-02-16 09:50:00,174.88,175.0,174.6,174.65,50689.0,161.532,161.6428,161.2734,161.3196,50689.0
2023-02-16 09:55:00,174.65,174.92,174.54,174.91,33682.0,161.3196,161.5689,161.218,161.5597,33682.0
2023-02-16 10:00:00,174.9,175.25,174.78,175.06,35998.0,161.5505,161.8738,161.4396,161.6983,35998.0
2023-02-16 10:05:00,175.03,175.17,174.93,175.09,22658.0,161.6706,161.7999,161.5782,161.726,22658.0
2023-02-16 10:10:00,175.09,175.4,175.08,175.33,13294.0,161.726,162.0123,161.7167,161.9477,13294.0
2023-02-16 10:15:00,175.37,175.46,175.26,175.35,21616.0,161.9846,162.0677,161.883,161.9661,21616.0
2023-02-16 10:20:00,175.37,175.48,175.29,175.31,24835.0,161.9846,162.0862,161.9107,161.9292,24835.0
2023-02-16 10:25:00,175.31,175.42,175.03,175.27,31368.0,161.9292,162.0308,161.6706,161.8922,31368.0
2023-02-16 10:30:00,175.31,175.41,175.18,175.4,20313.0,161.9292,162.0215,161.8091,162.0123,20313.0
2023-02-16 10:35:00,175.41,175.67,175.31,175.57,30686.0,162.0215,162.2617,161.9292,162.1693,30686.0
2023-02-16 10:40:00,175.59,175.66,175.46,175.52,21484.0,162.1878,162.2525,162.0677,162.1232,21484.0
2023-02-16 10:45:00,175.54,175.68,175.46,175.56,18101.0,162.1416,162.2709,162.0677,162.1601,18101.0
2023-02-16 10:50:00,175.58,175.7,175.55,175.58,19639.0,162.1786,162.2894,162.1509,162.1786,19639.0
2023-02-16 10:55:00,175.57,175.59,175.48,175.59,19464.0,162.1693,162.1878,162.0862,162.1878,19464.0
2023-02-16 11:00:00,175.64,175.79,175.51,175.54,14584.0,162.234,162.3725,162.1139,162.1416,14584.0
2023-02-16 11:05:00,175.53,175.64,175.37,175.63,25556.0,162.1324,162.234,161.9846,162.2248,25556.0
2023-02-16 11:10:00,175.61,175.74,175.58,175.65,20156.0,162.2063,162.3264,162.1786,162.2432,20156.0
2023-02-16 11:15:00,175.65,175.79,175.53,175.76,22440.0,162.2432,162.3725,162.1324,162.3448,22440.0
2023-02-16 11:20:00,175.78,175.91,175.67,175.91,30967.0,162.3633,162.4834,162.2617,162.4834,30967.0
2023-02-16 11:25:00,175.89,176.04,175.86,175.99,55887.0,162.4649,162.6035,162.4372,162.5573,55887.0
2023-02-16 11:30:00,175.99,176.14,175.9,176.0,32750.0,162.5573,162.6958,162.4741,162.5665,32750.0
2023-02-16 11:35:00,176.0,176.08,175.92,175.99,48621.0,162.5665,162.6404,162.4926,162.5573,48621.0
2023-02-16 11:40:00,175.99,176.08,175.95,176.05,18676.0,162.5573,162.6404,162.5203,162.6127,18676.0
2023-02-16 11:45:00,176.06,176.31,176.06,176.19,20704.0,162.6219,162.8529,162.6219,162.742,20704.0
2023-02-16 11:50:00,176.19,176.24,176.08,176.12,19182.0,162.742,162.7882,162.6404,162.6774,19182.0
2023-02-16 11:55:00,176.15,176.2,176.03,176.03,11223.0,162.7051,162.7512,162.5942,162.5942,11223.0
2023-02-16 12:00:00,176.04,176.07,175.94,175.97,14460.0,162.6035,162.6312,162.5111,162.5388,14460.0
2023-02-16 12:05:00,175.99,176.12,175.99,176.12,11266.0,162.5573,162.6774,162.5573,162.6774,11266.0
2023-02-16 12:10:00,176.13,176.22,176.1,176.15,10554.0,162.6866,162.7697,162.6589,162.7051,10554.0
2023-02-16 12:15:00,176.18,176.22,176.02,176.02,14390.0,162.7328,162.7697,162.585,162.585,14390.0
2023-02-16 12:20:00,176.03,176.3,176.02,176.26,11943.0,162.5942,162.8436,162.585,162.8067,11943.0
2023-02-16 12:25:00,176.3,176.38,176.22,176.24,10018.0,162.8436,162.9175,162.7697,162.7882,10018.0
2023-02-16 12:30:00,176.24,176.38,176.14,176.32,16716.0,162.7882,162.9175,162.6958,162.8621,16716.0
2023-02-16 12:35:00,176.31,176.57,176.31,176.55,26292.0,162.8529,163.093,162.8529,163.0745,26292.0
2023-02-16 12:40:00,176.54,176.65,176.52,176.65,12504.0,163.0653,163.1669,163.0468,163.1669,12504.0
2023-02-16 12:45:00,176.67,176.74,176.59,176.73,12950.0,163.1854,163.25,163.1115,163.2408,12950.0
2023-02-16 12:50:00,176.77,176.8,176.65,176.7,15963.0,163.2777,163.3055,163.1669,163.2131,15963.0
2023-02-16 12:55:00,176.7,176.8,176.64,176.74,41909.0,163.2131,163.3055,163.1577,163.25,41909.0
2023-02-16 13:00:00,176.75,176.81,176.64,176.73,23360.0,163.2593,163.3147,163.1577,163.2408,23360.0
2023-02-16 13:05:00,176.73,176.87,176.66,176.87,43326.0,163.2408,163.3701,163.1761,163.3701,43326.0
2023-02-16 13:10:00,176.85,176.9,176.76,176.81,12597.0,163.3516,163.3978,163.2685,163.3147,12597.0
2023-02-16 13:15:00,176.79,176.83,176.67,176.69,25799.0,163.2962,163.3332,163.1854,163.2038,25799.0
2023-02-16 13:20:00,176.71,176.81,176.7,176.74,25022.0,163.2223,163.3147,163.2131,163.25,25022.0
2023-02-16 13:25:00,176.75,176.77,176.69,176.72,18563.0,163.2593,163.2777,163.2038,163.2316,18563.0
2023-02-16 13:30:00,176.73,176.83,176.68,176.8,26751.0,163.2408,163.3332,163.1946,163.3055,26751.0
2023-02-16 13:35:00,176.8,176.89,176.78,176.78,14773.0,163.3055,163.3886,163.287,163.287,14773.0
2023-02-16 13:40:00,176.75,176.78,176.68,176.76,29656.0,163.2593,163.287,163.1946,163.2685,29656.0
2023-02-16 13:45:00,176.75,176.86,176.69,176.76,23316.0,163.2593,163.3609,163.2038,163.2685,23316.0
2023-02-16 13:50:00,176.74,176.76,176.48,176.57,17263.0,163.25,163.2685,163.0099,163.093,17263.0
2023-02-16 13:55:00,176.57,176.63,176.52,176.58,10545.0,163.093,163.1484,163.0468,163.1022,10545.0
2023-02-16 14:00:00,176.6,176.65,176.43,176.46,21358.0,163.1207,163.1669,162.9637,162.9914,21358.0
2023-02-16 14:05:00,176.44,176.47,176.39,176.44,16901.0,162.9729,163.0006,162.9267,162.9729,16901.0
2023-02-16 14:10:00,176.44,176.59,176.44,176.51,15500.0,162.9729,163.1115,162.9729,163.0376,15500.0
2023-02-16 14:15:00,176.52,176.71,176.51,176.7,17771.0,163.0468,163.2223,163.0376,163.2131,17771.0
2023-02-16 14:20:00,176.7,176.73,176.58,176.68,15714.0,163.2131,163.2408,163.1022,163.1946,15714.0
2023-02-16 14:25:00,176.67,176.76,176.66,176.72,14395.0,163.1854,163.2685,163.1761,163.2316,14395.0
2023-02-16 14:30:00,176.71,176.71,176.56,176.71,17758.0,163.2223,163.2223,163.0838,163.2223,17758.0
2023-02-16 14:35:00,176.71,176.81,176.69,176.69,14983.0,163.2223,163.3147,163.2038,163.2038,14983.0
2023-02-16 14:40:00,176.71,176.73,176.61,176.68,18755.0,163.2223,163.2408,163.13,163.1946,18755.0
2023-02-16 14:45:00,176.68,176.78,176.63,176.63,19593.0,163.1946,163.287,163.1484,163.1484,19593.0
2023-02-16 14:50:00,176.61,176.67,176.53,176.67,18072.0,163.13,163.1854,163.0561,163.1854,18072.0
2023-02-16 14:55:00,176.66,176.66,176.43,176.46,18137.0,163.1761,163.1761,162.9637,162.9914,18137.0
2023-02-16 15:00:00,176.46,176.47,176.31,176.37,32590.0,162.9914,163.0006,162.8529,162.9083,32590.0
2023-02-16 15:05:00,176.37,176.48,176.09,176.2,78565.0,162.9083,163.0099,162.6496,162.7512,78565.0
2023-02-16 15:10:00,176.19,176.22,176.06,176.09,44353.0,162.742,162.7697,162.6219,162.6496,44353.0
2023-02-16 15:15:00,176.09,176.11,175.88,176.0,49541.0,162.6496,162.6681,162.4557,162.5665,49541.0
2023-02-16 15:20:00,175.99,176.03,175.87,176.01,46029.0,162.5573,162.5942,162.4464,162.5758,46029.0
2023-02-16 15:25:00,176.0,176.03,175.93,175.97,58170.0,162.5665,162.5942,162.5019,162.5388,58170.0
2023-02-16 15:30:00,175.95,176.02,175.92,176.02,57147.0,162.5203,162.585,162.4926,162.585,57147.0
2023-02-16 15:35:00,176.0,176.02,175.71,175.74,35453.0,162.5665,162.585,162.2986,162.3264,35453.0
2023-02-16 15:40:00,175.73,175.76,175.46,175.76,42961.0,162.3171,162.3448,162.0677,162.3448,42961.0
2023-02-16 15:45:00,175.76,175.84,175.58,175.61,99185.0,162.3448,162.4187,162.1786,162.2063,99185.0
2023-02-16 15:50:00,175.59,175.73,175.41,175.53,178958.0,162.1878,162.3171,162.0215,162.1324,178958.0
2023-02-16 15:55:00,175.54,175.66,175.36,175.52,268146.0,162.1416,162.2525,161.9754,162.1232,268146.0
2023-02-17 09:30:00,174.86,175.27,174.83,175.06,276024.0,161.5135,161.8922,161.4858,161.6983,276024.0
2023-02-17 09:35:00,175.06,175.2,174.88,175.17,115151.0,161.6983,161.8276,161.532,161.7999,115151.0
2023-02-17 09:40:00,175.23,175.42,174.99,175.3,44750.0,161.8553,162.0308,161.6336,161.9199,44750.0
2023-02-17 09:45:00,175.37,175.68,175.26,175.58,27542.0,161.9846,162.2709,161.883,162.1786,27542.0
2023-02-17 09:50:00,175.56,175.57,175.11,175.11,17605.0,162.1601,162.1693,161.7444,161.7444,17605.0
2023-02-17 09:55:00,175.11,175.21,174.91,175.11,21353.0,161.7444,161.8368,161.5597,161.7444,21353.0
2023-02-17 10:00:00,175.21,175.42,175.16,175.32,26920.0,161.8368,162.0308,161.7906,161.9384,26920.0
2023-02-17 10:05:00,175.3,175.65,175.26,175.58,71294.0,161.9199,162.2432,161.883,162.1786,71294.0
2023-02-17 10:10:00,175.59,175.61,175.36,175.42,38095.0,162.1878,162.2063,161.9754,162.0308,38095.0
2023-02-17 10:15:00,175.45,175.77,175.37,175.72,59758.0,162.0585,162.3541,161.9846,162.3079,59758.0
2023-02-17 10:20:00,175.72,175.96,175.46,175.47,40438.0,162.3079,162.5296,162.0677,162.077,40438.0
2023-02-17 10:25:00,175.51,175.73,175.51,175.59,9938.0,162.1139,162.3171,162.1139,162.1878,9938.0
2023-02-17 10:30:00,175.54,175.85,175.53,175.79,13483.0,162.1416,162.428,162.1324,162.3725,13483.0
2023-02-17 10:35:00,175.79,175.94,175.75,175.76,16862.0,162.3725,162.5111,162.3356,162.3448,16862.0
2023-02-17 10:40:00,175.77,175.78,175.42,175.44,19165.0,162.3541,162.3633,162.0308,162.0493,19165.0
2023-02-17 10:45:00,175.39,175.46,175.17,175.19,20305.0,162.0031,162.0677,161.7999,161.8183,20305.0
2023-02-17 10:50:00,175.2,175.28,175.15,175.17,13341.0,161.8276,161.9015,161.7814,161.7999,13341.0
2023-02-17 10:55:00,175.17,175.31,175.17,175.28,20100.0,161.7999,161.9292,161.7999,161.9015,20100.0
2023-02-17 11:00:00,175.3,175.3,175.06,175.12,12761.0,161.9199,161.9199,161.6983,161.7537,12761.0
2023-02-17 11:05:00,175.15,175.19,175.05,175.06,11282.0,161.7814,161.8183,161.689,161.6983,11282.0
2023-02-17 11:10:00,175.05,175.08,174.92,175.0,17745.0,161.689,161.7167,161.5689,161.6428,17745.0
2023-02-17 11:15:00,175.03,175.18,174.99,175.16,12720.0,161.6706,161.8091,161.6336,161.7906,12720.0
2023-02-17 11:20:00,175.15,175.26,175.11,175.11,8631.0,161.7814,161.883,161.7444,161.7444,8631.0
2023-02-17 11:25:00,175.09,175.34,175.09,175.34,12689.0,161.726,161.9569,161.726,161.9569,12689.0
2023-02-17 11:30:00,175.34,175.35,175.15,175.22,14271.0,161.9569,161.9661,161.7814,161.846,14271.0
2023-02-17 11:35:00,175.19,175.37,175.16,175.3,16562.0,161.8183,161.9846,161.7906,161.9199,16562.0
2023-02-17 11:40:00,175.31,175.36,175.25,175.31,5291.0,161.9292,161.9754,161.8738,161.9292,5291.0
2023-02-17 11:45:00,175.32,175.46,175.3,175.45,8555.0,161.9384,162.0677,161.9199,162.0585,8555.0
2023-02-17 11:50:00,175.43,175.48,175.35,175.42,5476.0,162.04,162.0862,161.9661,162.0308,5476.0
2023-02-17 11:55:00,175.42,175.42,175.28,175.39,14335.0,162.0308,162.0308,161.9015,162.0031,14335.0
2023-02-17 12:00:00,175.43,175.7,175.41,175.6,12378.0,162.04,162.2894,162.0215,162.197,12378.0
2023-02-17 12:05:00,175.57,175.83,175.57,175.83,6247.0,162.1693,162.4095,162.1693,162.4095,6247.0
2023-02-17 12:10:00,175.83,176.06,175.83,175.97,13128.0,162.4095,162.6219,162.4095,162.5388,13128.0
2023-02-17 12:15:00,176.03,176.05,175.88,175.88,8200.0,162.5942,162.6127,162.4557,162.4557,8200.0
2023-02-17 12:20:00,175.91,175.99,175.88,175.92,7225.0,162.4834,162.5573,162.4557,162.4926,7225.0
2023-02-17 12:25:00,175.9,175.96,175.88,175.9,7044.0,162.4741,162.5296,162.4557,162.4741,7044.0
2023-02-17 12:30:00,175.87,175.88,175.78,175.78,4522.0,162.4464,162.4557,162.3633,162.3633,4522.0
2023-02-17 12:35:00,175.77,175.81,175.68,175.7,7806.0,162.3541,162.391,162.2709,162.2894,7806.0
2023-02-17 12:40:00,175.73,175.8,175.7,175.75,15632.0,162.3171,162.3818,162.2894,162.3356,15632.0
2023-02-17 12:45:00,175.74,175.78,175.7,175.7,8262.0,162.3264,162.3633,162.2894,162.2894,8262.0
2023-02-17 12:50:00,175.66,175.68,175.41,175.42,19516.0,162.2525,162.2709,162.0215,162.0308,19516.0
2023-02-17 12:55:00,175.42,175.56,175.41,175.56,8138.0,162.0308,162.1601,162.0215,162.1601,8138.0
2023-02-17 13:00:00,175.55,175.63,175.52,175.57,16213.0,162.1509,162.2248,162.1232,162.1693,16213.0
2023-02-17 13:05:00,175.59,175.63,175.5,175.56,15095.0,162.1878,162.2248,162.1047,162.1601,15095.0
2023-02-17 13:10:00,175.56,175.63,175.48,175.52,26567.0,162.1601,162.2248,162.0862,162.1232,26567.0
2023-02-17 13:15:00,175.59,175.65,175.49,175.49,10202.0,162.1878,162.2432,162.0954,162.0954,10202.0
2023-02-17 13:20:00,175.49,175.49,175.37,175.39,5464.0,162.0954,162.0954,161.9846,162.0031,5464.0
2023-02-17 13:25:00,175.38,175.55,175.37,175.53,6819.0,161.9938,162.1509,161.9846,162.1324,6819.0
2023-02-17 13:30:00,175.51,175.56,175.44,175.52,11434.0,162.1139,162.1601,162.0493,162.1232,11434.0
2023-02-17 13:35:00,175.55,175.66,175.53,175.62,7558.0,162.1509,162.2525,162.1324,162.2155,7558.0
2023-02-17 13:40:00,175.62,175.63,175.56,175.6,5991.0,162.2155,162.2248,162.1601,162.197,5991.0
2023-02-17 13:45:00,175.61,175.67,175.57,175.65,5277.0,162.2063,162.2617,162.1693,162.2432,5277.0
2023-02-17 13:50:00,175.64,175.67,175.54,175.6,5594.0,162.234,162.2617,162.1416,162.197,5594.0
2023-02-17 13:55:00,175.62,175.68,175.57,175.67,4443.0,162.2155,162.2709,162.1693,162.2617,4443.0
2023-02-17 14:00:00,175.72,176.03,175.72,175.96,9454.0,162.3079,162.5942,162.3079,162.5296,9454.0
2023-02-17 14:05:00,175.96,176.05,175.93,176.02,5419.0,162.5296,162.6127,162.5019,162.585,5419.0
2023-02-17 14:10:00,175.98,176.02,175.78,175.83,9614.0,162.548,162.585,162.3633,162.4095,9614.0
2023-02-17 14:15:00,175.84,175.9,175.81,175.86,9050.0,162.4187,162.4741,162.391,162.4372,9050.0
2023-02-17 14:20:00,175.86,176.12,175.86,176.1,7476.0,162.4372,162.6774,162.4372,162.6589,7476.0
2023-02-17 14:25:00,176.11,176.16,176.06,176.06,9106.0,162.6681,162.7143,162.6219,162.6219,9106.0
2023-02-17 14:30:00,176.09,176.26,176.07,176.16,14452.0,162.6496,162.8067,162.6312,162.7143,14452.0
2023-02-17 14:35:00,176.14,176.35,176.14,176.27,13731.0,162.6958,162.8898,162.6958,162.8159,13731.0
2023-02-17 14:40:00,176.27,176.27,176.1,176.1,7546.0,162.8159,162.8159,162.6589,162.6589,7546.0
2023-02-17 14:45:00,176.1,176.23,176.07,176.22,6675.0,162.6589,162.779,162.6312,162.7697,6675.0
2023-02-17 14:50:00,176.24,176.29,176.2,176.27,7567.0,162.7882,162.8344,162.7512,162.8159,7567.0
2023-02-17 14:55:00,176.24,176.29,176.19,176.23,8205.0,162.7882,162.8344,162.742,162.779,8205.0
2023-02-17 15:00:00,176.23,176.35,176.15,176.16,14190.0,162.779,162.8898,162.7051,162.7143,14190.0
2023-02-17 15:05:00,176.15,176.34,176.1,176.31,7003.0,162.7051,162.8806,162.6589,162.8529,7003.0
2023-02-17 15:10:00,176.31,176.32,176.16,176.27,12545.0,162.8529,162.8621,162.7143,162.8159,12545.0
2023-02-17 15:15:00,176.27,176.35,176.18,176.18,7703.0,162.8159,162.8898,162.7328,162.7328,7703.0
2023-02-17 15:20:00,176.18,176.34,176.17,176.27,11746.0,162.7328,162.8806,162.7235,162.8159,11746.0
2023-02-17 15:25:00,176.26,176.34,176.15,176.17,12946.0,162.8067,162.8806,162.7051,162.7235,12946.0
2023-02-17 15:30:00,176.17,176.28,176.1,176.25,13885.0,162.7235,162.8251,162.6589,162.7974,13885.0
2023-02-17 15:35:00,176.25,176.4,176.18,176.22,21932.0,162.7974,162.936,162.7328,162.7697,21932.0
2023-02-17 15:40:00,176.24,176.28,176.18,176.2,28453.0,162.7882,162.8251,162.7328,162.7512,28453.0
2023-02-17 15:45:00,176.19,176.19,175.93,175.94,37517.0,162.742,162.742,162.5019,162.5111,37517.0
2023-02-17 15:50:00,175.96,176.35,175.9,176.32,87301.0,162.5296,162.8898,162.4741,162.8621,87301.0
2023-02-17 15:55:00,176.33,176.42,176.14,176.32,145631.0,162.8713,162.9545,162.6958,162.8621,145631.0
2023-02-21 09:30:00,175.58,176.82,175.57,176.4,154931.0,162.1786,163.3239,162.1693,162.936,154931.0
2023-02-21 09:35:00,176.4,176.41,175.34,175.53,37216.0,162.936,162.9452,161.9569,162.1324,37216.0
2023-02-21 09:40:00,175.52,175.55,175.17,175.2,22123.0,162.1232,162.1509,161.7999,161.8276,22123.0
2023-02-21 09:45:00,175.18,175.27,174.67,175.13,37888.0,161.8091,161.8922,161.338,161.7629,37888.0
2023-02-21 09:50:00,175.13,175.33,175.13,175.23,30208.0,161.7629,161.9477,161.7629,161.8553,30208.0
2023-02-21 09:55:00,175.24,175.53,175.11,175.3,24894.0,161.8645,162.1324,161.7444,161.9199,24894.0
2023-02-21 10:00:00,175.28,175.47,175.14,175.41,40899.0,161.9015,162.077,161.7722,162.0215,40899.0
2023-02-21 10:05:00,175.43,175.54,175.0,175.0,43218.0,162.04,162.1416,161.6428,161.6428,43218.0
2023-02-21 10:10:00,175.01,175.07,174.85,174.86,29040.0,161.6521,161.7075,161.5043,161.5135,29040.0
2023-02-21 10:15:00,174.84,175.07,174.79,174.81,69518.0,161.4951,161.7075,161.4489,161.4673,69518.0
2023-02-21 10:20:00,174.82,175.08,174.74,175.08,28529.0,161.4766,161.7167,161.4027,161.7167,28529.0
2023-02-21 10:25:00,175.09,175.35,175.08,175.34,20366.0,161.726,161.9661,161.7167,161.9569,20366.0
2023-02-21 10:30:00,175.31,175.42,175.25,175.38,14924.0,161.9292,162.0308,161.8738,161.9938,14924.0
2023-02-21 10:35:00,175.39,175.43,175.17,175.27,21901.0,162.0031,162.04,161.7999,161.8922,21901.0
2023-02-21 10:40:00,175.21,175.43,175.04,175.32,19448.0,161.8368,162.04,161.6798,161.9384,19448.0
2023-02-21 10:45:00,175.3,175.38,175.22,175.27,14876.0,161.9199,161.9938,161.846,161.8922,14876.0
2023-02-21 10:50:00,175.26,175.52,175.25,175.44,14476.0,161.883,162.1232,161.8738,162.0493,14476.0
2023-02-21 10:55:00,175.45,175.45,175.27,175.35,14514.0,162.0585,162.0585,161.8922,161.9661,14514.0
2023-02-21 11:00:00,175.33,175.43,175.29,175.43,10341.0,161.9477,162.04,161.9107,162.04,10341.0
2023-02-21 11:05:00,175.41,175.49,175.33,175.48,14410.0,162.0215,162.0954,161.9477,162.0862,14410.0
2023-02-21 11:10:00,175.49,175.78,175.48,175.75,14553.0,162.0954,162.3633,162.0862,162.3356,14553.0
2023-02-21 11:15:00,175.78,175.94,175.75,175.8,11113.0,162.3633,162.5111,162.3356,162.3818,11113.0
2023-02-21 11:20:00,175.8,175.82,175.66,175.75,14776.0,162.3818,162.4003,162.2525,162.3356,14776.0
2023-02-21 11:25:00,175.8,175.9,175.76,175.83,21709.0,162.3818,162.4741,162.3448,162.4095,21709.0
2023-02-21 11:30:00,175.81,176.08,175.81,176.06,16432.0,162.391,162.6404,162.391,162.6219,16432.0
2023-02-21 11:35:00,176.09,176.22,176.03,176.03,10303.0,162.6496,162.7697,162.5942,162.5942,10303.0
2023-02-21 11:40:00,176.01,176.28,175.96,176.24,21483.0,162.5758,162.8251,162.5296,162.7882,21483.0
2023-02-21 11:45:00,176.24,176.35,176.2,176.34,27272.0,162.7882,162.8898,162.7512,162.8806,27272.0
2023-02-21 11:50:00,176.34,176.59,176.34,176.52,26186.0,162.8806,163.1115,162.8806,163.0468,26186.0
2023-02-21 11:55:00,176.53,176.77,176.41,176.72,25603.0,163.0561,163.2777,162.9452,163.2316,25603.0
2023-02-21 12:00:00,176.75,177.0,176.74,176.91,69797.0,163.2593,163.4902,163.25,163.4071,69797.0
2023-02-21 12:05:00,176.91,177.22,176.91,177.2,39219.0,163.4071,163.6934,163.4071,163.6749,39219.0
2023-02-21 12:10:00,177.2,177.23,176.8,176.94,30900.0,163.6749,163.7026,163.3055,163.4348,30900.0
2023-02-21 12:15:00,176.93,177.0,176.7,176.79,30201.0,163.4255,163.4902,163.2131,163.2962,30201.0
2023-02-21 12:20:00,176.77,176.8,176.72,176.77,13942.0,163.2777,163.3055,163.2316,163.2777,13942.0
2023-02-21 12:25:00,176.77,176.79,176.56,176.64,22135.0,163.2777,163.2962,163.0838,163.1577,22135.0
2023-02-21 12:30:00,176.64,176.76,176.62,176.75,9298.0,163.1577,163.2685,163.1392,163.2593,9298.0
2023-02-21 12:35:00,176.78,176.84,176.73,176.76,14057.0,163.287,163.3424,163.2408,163.2685,14057.0
2023-02-21 12:40:00,176.88,176.89,176.71,176.83,16263.0,163.3793,163.3886,163.2223,163.3332,16263.0
2023-02-21 12:45:00,176.84,176.91,176.75,176.87,15101.0,163.3424,163.4071,163.2593,163.3701,15101.0
2023-02-21 12:50:00,176.87,177.13,176.87,177.08,34802.0,163.3701,163.6103,163.3701,163.5641,34802.0
2023-02-21 12:55:00,177.07,177.13,177.02,177.1,15184.0,163.5548,163.6103,163.5087,163.5826,15184.0
2023-02-21 13:00:00,177.06,177.21,177.03,177.16,17368.0,163.5456,163.6842,163.5179,163.638,17368.0
2023-02-21 13:05:00,177.16,177.41,177.16,177.34,22516.0,163.638,163.8689,163.638,163.8042,22516.0
2023-02-21 13:10:00,177.34,177.35,177.13,177.23,27148.0,163.8042,163.8135,163.6103,163.7026,27148.0
2023-02-21 13:15:00,177.26,177.33,177.13,177.13,22539.0,163.7303,163.795,163.6103,163.6103,22539.0
2023-02-21 13:20:00,177.12,177.15,177.01,177.01,14051.0,163.601,163.6287,163.4994,163.4994,14051.0
2023-02-21 13:25:00,177.0,177.03,176.79,176.82,20502.0,163.4902,163.5179,163.2962,163.3239,20502.0
2023-02-21 13:30:00,176.82,176.96,176.8,176.82,26282.0,163.3239,163.4532,163.3055,163.3239,26282.0
2023-02-21 13:35:00,176.81,176.91,176.74,176.74,15902.0,163.3147,163.4071,163.25,163.25,15902.0
2023-02-21 13:40:00,176.73,176.92,176.73,176.89,9966.0,163.2408,163.4163,163.2408,163.3886,9966.0
2023-02-21 13:45:00,176.92,176.97,176.78,176.79,8577.0,163.4163,163.4625,163.287,163.2962,8577.0
2023-02-21 13:50:00,176.8,176.8,176.6,176.78,20822.0,163.3055,163.3055,163.1207,163.287,20822.0
2023-02-21 13:55:00,176.76,176.86,176.72,176.81,14174.0,163.2685,163.3609,163.2316,163.3147,14174.0
2023-02-21 14:00:00,176.81,176.9,176.79,176.82,16170.0,163.3147,163.3978,163.2962,163.3239,16170.0
2023-02-21 14:05:00,176.83,176.9,176.8,176.8,15448.0,163.3332,163.3978,163.3055,163.3055,15448.0
2023-02-21 14:10:00,176.78,176.78,176.44,176.46,16083.0,163.287,163.287,162.9729,162.9914,16083.0
2023-02-21 14:15:00,176.46,176.63,176.45,176.53,12777.0,162.9914,163.1484,162.9822,163.0561,12777.0
2023-02-21 14:20:00,176.53,176.6,176.39,176.39,11060.0,163.0561,163.1207,162.9267,162.9267,11060.0
2023-02-21 14:25:00,176.4,176.67,176.4,176.65,9009.0,162.936,163.1854,162.936,163.1669,9009.0
2023-02-21 14:30:00,176.65,176.74,176.57,176.59,17893.0,163.1669,163.25,163.093,163.1115,17893.0
2023-02-21 14:35:00,176.58,176.62,176.54,176.61,9244.0,163.1022,163.1392,163.0653,163.13,9244.0
2023-02-21 14:40:00,176.6,176.75,176.48,176.7,13608.0,163.1207,163.2593,163.0099,163.2131,13608.0
2023-02-21 14:45:00,176.71,176.79,176.61,176.68,22929.0,163.2223,163.2962,163.13,163.1946,22929.0
2023-02-21 14:50:00,176.67,176.68,176.61,176.64,10752.0,163.1854,163.1946,163.13,163.1577,10752.0
2023-02-21 14:55:00,176.64,176.65,176.51,176.55,21015.0,163.1577,163.1669,163.0376,163.0745,21015.0
2023-02-21 15:00:00,176.56,176.64,176.56,176.63,12119.0,163.0838,163.1577,163.0838,163.1484,12119.0
2023-02-21 15:05:00,176.63,176.63,176.5,176.52,16838.0,163.1484,163.1484,163.0284,163.0468,16838.0
2023-02-21 15:10:00,176.52,176.52,176.29,176.32,38897.0,163.0468,163.0468,162.8344,162.8621,38897.0
2023-02-21 15:15:00,176.31,176.58,176.31,176.58,37478.0,162.8529,163.1022,162.8529,163.1022,37478.0
2023-02-21 15:20:00,176.57,176.71,176.51,176.66,25418.0,163.093,163.2223,163.0376,163.1761,25418.0
2023-02-21 15:25:00,176.66,176.7,176.59,176.64,24248.0,163.1761,163.2131,163.1115,163.1577,24248.0
2023-02-21 15:30:00,176.65,176.81,176.65,176.79,28558.0,163.1669,163.3147,163.1669,163.2962,28558.0
2023-02-21 15:35:00,176.79,176.79,176.55,176.59,31993.0,163.2962,163.2962,163.0745,163.1115,31993.0
2023-02-21 15:40:00,176.58,176.64,176.5,176.52,38482.0,163.1022,163.1577,163.0284,163.0468,38482.0
2023-02-21 15:45:00,176.53,176.57,176.39,176.43,43088.0,163.0561,163.093,162.9267,162.9637,43088.0
2023-02-21 15:50:00,176.43,176.47,176.09,176.24,116383.0,162.9637,163.0006,162.6496,162.7882,116383.0
2023-02-21 15:55:00,176.26,176.35,176.11,176.2,251606.0,162.8067,162.8898,162.6681,162.7512,251606.0
2023-02-22 09:30:00,176.89,176.99,176.41,176.58,78169.0,163.3886,163.481,162.9452,163.1022,78169.0
2023-02-22 09:35:00,176.6,176.6,176.1,176.1,17846.0,163.1207,163.1207,162.6589,162.6589,17846.0
2023-02-22 09:40:00,176.14,176.48,176.13,176.38,27163.0,162.6958,163.0099,162.6866,162.9175,27163.0
2023-02-22 09:45:00,176.39,176.75,176.33,176.74,26497.0,162.9267,163.2593,162.8713,163.25,26497.0
2023-02-22 09:50:00,176.75,176.87,176.57,176.87,27371.0,163.2593,163.3701,163.093,163.3701,27371.0
2023-02-22 09:55:00,176.86,177.24,176.83,177.11,23013.0,163.3609,163.7119,163.3332,163.5918,23013.0
2023-02-22 10:00:00,177.09,177.37,177.05,177.36,21355.0,163.5733,163.8319,163.5364,163.8227,21355.0
2023-02-22 10:05:00,177.43,177.43,177.08,177.29,13183.0,163.8874,163.8874,163.5641,163.7581,13183.0
2023-02-22 10:10:00,177.33,177.41,176.98,177.04,17054.0,163.795,163.8689,163.4717,163.5271,17054.0
2023-02-22 10:15:00,176.98,176.98,176.74,176.88,17369.0,163.4717,163.4717,163.25,163.3793,17369.0
2023-02-22 10:20:00,176.86,177.26,176.81,177.18,15610.0,163.3609,163.7303,163.3147,163.6564,15610.0
2023-02-22 10:25:00,177.16,177.3,176.96,177.13,34620.0,163.638,163.7673,163.4532,163.6103,34620.0
2023-02-22 10:30:00,177.12,177.17,176.9,176.95,28112.0,163.601,163.6472,163.3978,163.444,28112.0
2023-02-22 10:35:00,176.96,177.08,176.71,176.72,22497.0,163.4532,163.5641,163.2223,163.2316,22497.0
2023-02-22 10:40:00,176.74,176.77,176.52,176.56,20361.0,163.25,163.2777,163.0468,163.0838,20361.0
2023-02-22 10:45:00,176.55,176.82,176.51,176.79,20733.0,163.0745,163.3239,163.0376,163.2962,20733.0
2023-02-22 10:50:00,176.78,176.95,176.77,176.8,19695.0,163.287,163.444,163.2777,163.3055,19695.0
2023-02-22 10:55:00,176.81,177.03,176.81,176.84,22285.0,163.3147,163.5179,163.3147,163.3424,22285.0
2023-02-22 11:00:00,176.84,176.97,176.73,176.73,18514.0,163.3424,163.4625,163.2408,163.2408,18514.0
2023-02-22 11:05:00,176.72,176.8,176.6,176.62,12928.0,163.2316,163.3055,163.1207,163.1392,12928.0
2023-02-22 11:10:00,176.65,176.75,176.59,176.67,12993.0,163.1669,163.2593,163.1115,163.1854,12993.0
2023-02-22 11:15:00,176.68,176.72,176.61,176.67,15906.0,163.1946,163.2316,163.13,163.1854,15906.0
2023-02-22 11:20:00,176.71,176.84,176.71,176.79,15229.0,163.2223,163.3424,163.2223,163.2962,15229.0
2023-02-22 11:25:00,176.79,176.85,176.7,176.76,19723.0,163.2962,163.3516,163.2131,163.2685,19723.0
2023-02-22 11:30:00,176.75,176.84,176.72,176.75,10971.0,163.2593,163.3424,163.2316,163.2593,10971.0
2023-02-22 11:35:00,176.75,176.89,176.65,176.68,20675.0,163.2593,163.3886,163.1669,163.1946,20675.0
2023-02-22 11:40:00,176.68,177.0,176.68,176.97,12759.0,163.1946,163.4902,163.1946,163.4625,12759.0
2023-02-22 11:45:00,177.0,177.01,176.83,176.84,26494.0,163.4902,163.4994,163.3332,163.3424,26494.0
2023-02-22 11:50:00,176.84,176.91,176.78,176.79,14461.0,163.3424,163.4071,163.287,163.2962,14461.0
2023-02-22 11:55:00,176.78,176.8,176.7,176.79,18166.0,163.287,163.3055,163.2131,163.2962,18166.0
2023-02-22 12:00:00,176.8,176.82,176.62,176.66,16860.0,163.3055,163.3239,163.1392,163.1761,16860.0
2023-02-22 12:05:00,176.67,176.74,176.64,176.65,8693.0,163.1854,163.25,163.1577,163.1669,8693.0
2023-02-22 12:10:00,176.63,176.63,176.44,176.54,12007.0,163.1484,163.1484,162.9729,163.0653,12007.0
2023-02-22 12:15:00,176.54,176.65,176.54,176.6,9618.0,163.0653,163.1669,163.0653,163.1207,9618.0
2023-02-22 12:20:00,176.61,176.67,176.57,176.67,11986.0,163.13,163.1854,163.093,163.1854,11986.0
2023-02-22 12:25:00,176.7,176.86,176.69,176.75,7938.0,163.2131,163.3609,163.2038,163.2593,7938.0
2023-02-22 12:30:00,176.75,176.79,176.67,176.71,9904.0,163.2593,163.2962,163.1854,163.2223,9904.0
2023-02-22 12:35:00,176.7,176.86,176.7,176.86,7799.0,163.2131,163.3609,163.2131,163.3609,7799.0
2023-02-22 12:40:00,176.86,176.87,176.7,176.83,10535.0,163.3609,163.3701,163.2131,163.3332,10535.0
2023-02-22 12:45:00,176.86,176.89,176.76,176.77,8310.0,163.3609,163.3886,163.2685,163.2777,8310.0
2023-02-22 12:50:00,176.77,176.77,176.66,176.68,10831.0,163.2777,163.2777,163.1761,163.1946,10831.0
2023-02-22 12:55:00,176.68,176.75,176.63,176.66,10417.0,163.1946,163.2593,163.1484,163.1761,10417.0
2023-02-22 13:00:00,176.67,176.71,176.59,176.69,8155.0,163.1854,163.2223,163.1115,163.2038,8155.0
2023-02-22 13:05:00,176.69,176.72,176.62,176.72,8096.0,163.2038,163.2316,163.1392,163.2316,8096.0
2023-02-22 13:10:00,176.71,176.89,176.7,176.89,8519.0,163.2223,163.3886,163.2131,163.3886,8519.0
2023-02-22 13:15:00,176.89,176.97,176.86,176.95,5977.0,163.3886,163.4625,163.3609,163.444,5977.0
2023-02-22 13:20:00,176.91,176.98,176.86,176.86,6175.0,163.4071,163.4717,163.3609,163.3609,6175.0
2023-02-22 13:25:00,176.89,176.94,176.87,176.88,7810.0,163.3886,163.4348,163.3701,163.3793,7810.0
2023-02-22 13:30:00,176.87,176.91,176.8,176.86,10127.0,163.3701,163.4071,163.3055,163.3609,10127.0
2023-02-22 13:35:00,176.88,177.02,176.86,177.02,12752.0,163.3793,163.5087,163.3609,163.5087,12752.0
2023-02-22 13:40:00,177.03,177.03,176.95,177.03,8140.0,163.5179,163.5179,163.444,163.5179,8140.0
2023-02-22 13:45:00,177.05,177.05,176.87,176.92,10014.0,163.5364,163.5364,163.3701,163.4163,10014.0
2023-02-22 13:50:00,176.92,176.92,176.81,176.85,8160.0,163.4163,163.4163,163.3147,163.3516,8160.0
2023-02-22 13:55:00,176.85,176.95,176.84,176.88,12122.0,163.3516,163.444,163.3424,163.3793,12122.0
2023-02-22 14:00:00,176.82,176.98,176.47,176.75,26098.0,163.3239,163.4717,163.0006,163.2593,26098.0
2023-02-22 14:05:00,176.72,176.99,176.7,176.93,24579.0,163.2316,163.481,163.2131,163.4255,24579.0
2023-02-22 14:10:00,176.94,176.98,176.56,176.7,13279.0,163.4348,163.4717,163.0838,163.2131,13279.0
2023-02-22 14:15:00,176.7,176.78,176.51,176.78,13878.0,163.2131,163.287,163.0376,163.287,13878.0
2023-02-22 14:20:00,176.76,176.88,176.59,176.63,13650.0,163.2685,163.3793,163.1115,163.1484,13650.0
2023-02-22 14:25:00,176.64,176.64,176.49,176.5,8469.0,163.1577,163.1577,163.0191,163.0284,8469.0
2023-02-22 14:30:00,176.5,176.52,176.23,176.31,20680.0,163.0284,163.0468,162.779,162.8529,20680.0
2023-02-22 14:35:00,176.33,176.34,176.11,176.15,23706.0,162.8713,162.8806,162.6681,162.7051,23706.0
2023-02-22 14:40:00,176.15,176.16,175.84,176.0,13552.0,162.7051,162.7143,162.4187,162.5665,13552.0
2023-02-22 14:45:00,175.99,176.25,175.86,176.25,16843.0,162.5573,162.7974,162.4372,162.7974,16843.0
2023-02-22 14:50:00,176.24,176.25,175.99,175.99,24813.0,162.7882,162.7974,162.5573,162.5573,24813.0
2023-02-22 14:55:00,175.98,176.09,175.86,175.97,23140.0,162.548,162.6496,162.4372,162.5388,23140.0
2023-02-22 15:00:00,175.98,176.05,175.94,175.98,19968.0,162.548,162.6127,162.5111,162.548,19968.0
2023-02-22 15:05:00,176.0,176.03,175.89,176.01,14528.0,162.5665,162.5942,162.4649,162.5758,14528.0
2023-02-22 15:10:00,176.02,176.08,175.83,175.83,31859.0,162.585,162.6404,162.4095,162.4095,31859.0
2023-02-22 15:15:00,175.85,176.0,175.77,175.94,36051.0,162.428,162.5665,162.3541,162.5111,36051.0
2023-02-22 15:20:00,175.94,176.1,175.86,176.09,18411.0,162.5111,162.6589,162.4372,162.6496,18411.0
2023-02-22 15:25:00,176.1,176.14,175.92,175.93,19574.0,162.6589,162.6958,162.4926,162.5019,19574.0
2023-02-22 15:30:00,175.91,176.07,175.85,176.06,18806.0,162.4834,162.6312,162.428,162.6219,18806.0
2023-02-22 15:35:00,176.05,176.12,175.82,175.87,20278.0,162.6127,162.6774,162.4003,162.4464,20278.0
2023-02-22 15:40:00,175.91,176.1,175.89,176.0,23079.0,162.4834,162.6589,162.4649,162.5665,23079.0
2023-02-22 15:45:00,176.0,176.11,175.97,176.02,25385.0,162.5665,162.6681,162.5388,162.585,25385.0
2023-02-22 15:50:00,176.03,176.15,175.89,176.01,66552.0,162.5942,162.7051,162.4649,162.5758,66552.0
2023-02-22 15:55:00,176.02,176.22,175.86,176.22,282490.0,162.585,162.7697,162.4372,162.7697,282490.0
2023-02-23 09:30:00,176.51,176.73,175.65,176.11,108697.0,163.0376,163.2408,162.2432,162.6681,108697.0
2023-02-23 09:35:00,176.09,176.61,176.06,176.24,25225.0,162.6496,163.13,162.6219,162.7882,25225.0
2023-02-23 09:40:00,176.28,176.45,176.16,176.45,19106.0,162.8251,162.9822,162.7143,162.9822,19106.0
2023-02-23 09:45:00,176.37,176.72,176.3,176.38,27888.0,162.9083,163.2316,162.8436,162.9175,27888.0
2023-02-23 09:50:00,176.39,176.54,176.09,176.09,20743.0,162.9267,163.0653,162.6496,162.6496,20743.0
2023-02-23 09:55:00,176.07,176.44,175.96,176.31,22506.0,162.6312,162.9729,162.5296,162.8529,22506.0
2023-02-23 10:00:00,176.31,176.44,176.24,176.36,12206.0,162.8529,162.9729,162.7882,162.899,12206.0
2023-02-23 10:05:00,176.34,176.52,176.32,176.48,15821.0,162.8806,163.0468,162.8621,163.0099,15821.0
2023-02-23 10:10:00,176.49,176.78,176.45,176.78,19642.0,163.0191,163.287,162.9822,163.287,19642.0
2023-02-23 10:15:00,176.77,176.78,176.63,176.67,8098.0,163.2777,163.287,163.1484,163.1854,8098.0
2023-02-23 10:20:00,176.66,176.75,176.51,176.73,28574.0,163.1761,163.2593,163.0376,163.2408,28574.0
2023-02-23 10:25:00,176.75,176.86,176.63,176.67,21503.0,163.2593,163.3609,163.1484,163.1854,21503.0
2023-02-23 10:30:00,176.7,176.86,176.57,176.85,21578.0,163.2131,163.3609,163.093,163.3516,21578.0
2023-02-23 10:35:00,176.81,176.84,176.73,176.81,25849.0,163.3147,163.3424,163.2408,163.3147,25849.0
2023-02-23 10:40:00,176.8,176.99,176.74,176.76,31038.0,163.3055,163.481,163.25,163.2685,31038.0
2023-02-23 10:45:00,176.76,176.78,176.35,176.37,18193.0,163.2685,163.287,162.8898,162.9083,18193.0
2023-02-23 10:50:00,176.36,176.39,176.23,176.39,17620.0,162.899,162.9267,162.779,162.9267,17620.0
2023-02-23 10:55:00,176.38,176.45,176.22,176.4,15799.0,162.9175,162.9822,162.7697,162.936,15799.0
2023-02-23 11:00:00,176.38,176.46,176.21,176.28,29103.0,162.9175,162.9914,162.7605,162.8251,29103.0
2023-02-23 11:05:00,176.32,176.36,176.02,176.09,22920.0,162.8621,162.899,162.585,162.6496,22920.0
2023-02-23 11:10:00,176.05,176.19,176.0,176.14,13055.0,162.6127,162.742,162.5665,162.6958,13055.0
2023-02-23 11:15:00,176.13,176.14,176.03,176.12,18839.0,162.6866,162.6958,162.5942,162.6774,18839.0
2023-02-23 11:20:00,176.1,176.15,175.86,175.95,26198.0,162.6589,162.7051,162.4372,162.5203,26198.0
2023-02-23 11:25:00,175.97,176.0,175.76,175.84,18180.0,162.5388,162.5665,162.3448,162.4187,18180.0
2023-02-23 11:30:00,175.85,175.87,175.74,175.85,22114.0,162.428,162.4464,162.3264,162.428,22114.0
2023-02-23 11:35:00,175.83,175.88,175.62,175.63,21296.0,162.4095,162.4557,162.2155,162.2248,21296.0
2023-02-23 11:40:00,175.64,175.68,175.32,175.42,21276.0,162.234,162.2709,161.9384,162.0308,21276.0
2023-02-23 11:45:00,175.4,175.45,175.32,175.35,17689.0,162.0123,162.0585,161.9384,161.9661,17689.0
2023-02-23 11:50:00,175.32,175.46,175.2,175.2,21623.0,161.9384,162.0677,161.8276,161.8276,21623.0
2023-02-23 11:55:00,175.23,175.25,174.99,175.14,18322.0,161.8553,161.8738,161.6336,161.7722,18322.0
2023-02-23 12:00:00,175.15,175.29,175.04,175.28,18355.0,161.7814,161.9107,161.6798,161.9015,18355.0
2023-02-23 12:05:00,175.3,175.38,175.17,175.37,18191.0,161.9199,161.9938,161.7999,161.9846,18191.0
2023-02-23 12:10:00,175.4,175.43,175.29,175.41,11741.0,162.0123,162.04,161.9107,162.0215,11741.0
2023-02-23 12:15:00,175.46,175.53,175.39,175.42,14335.0,162.0677,162.1324,162.0031,162.0308,14335.0
2023-02-23 12:20:00,175.43,175.48,175.26,175.47,12799.0,162.04,162.0862,161.883,162.077,12799.0
2023-02-23 12:25:00,175.48,175.48,175.27,175.31,10597.0,162.0862,162.0862,161.8922,161.9292,10597.0
2023-02-23 12:30:00,175.31,175.4,175.2,175.4,11456.0,161.9292,162.0123,161.8276,162.0123,11456.0
2023-02-23 12:35:00,175.44,175.54,175.4,175.45,13627.0,162.0493,162.1416,162.0123,162.0585,13627.0
2023-02-23 12:40:00,175.47,175.49,175.35,175.44,12670.0,162.077,162.0954,161.9661,162.0493,12670.0
2023-02-23 12:45:00,175.43,175.56,175.41,175.49,9158.0,162.04,162.1601,162.0215,162.0954,9158.0
2023-02-23 12:50:00,175.47,175.47,175.32,175.37,11263.0,162.077,162.077,161.9384,161.9846,11263.0
2023-02-23 12:55:00,175.35,175.44,175.34,175.36,7914.0,161.9661,162.0493,161.9569,161.9754,7914.0
2023-02-23 13:00:00,175.36,175.49,175.28,175.34,20168.0,161.9754,162.0954,161.9015,161.9569,20168.0
2023-02-23 13:05:00,175.32,175.47,175.3,175.36,9918.0,161.9384,162.077,161.9199,161.9754,9918.0
2023-02-23 13:10:00,175.34,175.41,175.3,175.33,10513.0,161.9569,162.0215,161.9199,161.9477,10513.0
2023-02-23 13:15:00,175.34,175.47,175.32,175.47,10043.0,161.9569,162.077,161.9384,162.077,10043.0
2023-02-23 13:20:00,175.46,175.52,175.4,175.45,12737.0,162.0677,162.1232,162.0123,162.0585,12737.0
2023-02-23 13:25:00,175.44,175.48,175.39,175.46,11577.0,162.0493,162.0862,162.0031,162.0677,11577.0
2023-02-23 13:30:00,175.45,175.48,175.3,175.36,11213.0,162.0585,162.0862,161.9199,161.9754,11213.0
2023-02-23 13:35:00,175.34,175.36,175.2,175.36,14976.0,161.9569,161.9754,161.8276,161.9754,14976.0
2023-02-23 13:40:00,175.36,175.44,175.16,175.17,19283.0,161.9754,162.0493,161.7906,161.7999,19283.0
2023-02-23 13:45:00,175.18,175.33,175.12,175.3,12756.0,161.8091,161.9477,161.7537,161.9199,12756.0
2023-02-23 13:50:00,175.33,175.42,175.3,175.33,7434.0,161.9477,162.0308,161.9199,161.9477,7434.0
2023-02-23 13:55:00,175.33,175.39,175.3,175.37,12268.0,161.9477,162.0031,161.9199,161.9846,12268.0
2023-02-23 14:00:00,175.38,175.46,175.33,175.4,14590.0,161.9938,162.0677,161.9477,162.0123,14590.0
2023-02-23 14:05:00,175.4,175.52,175.4,175.42,12505.0,162.0123,162.1232,162.0123,162.0308,12505.0
2023-02-23 14:10:00,175.42,175.5,175.35,175.5,11828.0,162.0308,162.1047,161.9661,162.1047,11828.0
2023-02-23 14:15:00,175.55,175.87,175.55,175.83,16891.0,162.1509,162.4464,162.1509,162.4095,16891.0
2023-02-23 14:20:00,175.82,175.95,175.82,175.91,12232.0,162.4003,162.5203,162.4003,162.4834,12232.0
2023-02-23 14:25:00,175.92,175.96,175.86,175.93,12329.0,162.4926,162.5296,162.4372,162.5019,12329.0
2023-02-23 14:30:00,175.93,176.12,175.91,176.09,23674.0,162.5019,162.6774,162.4834,162.6496,23674.0
2023-02-23 14:35:00,176.11,176.16,176.1,176.12,9290.0,162.6681,162.7143,162.6589,162.6774,9290.0
2023-02-23 14:40:00,176.14,176.19,176.07,176.15,36359.0,162.6958,162.742,162.6312,162.7051,36359.0
2023-02-23 14:45:00,176.16,176.26,176.14,176.26,11805.0,162.7143,162.8067,162.6958,162.8067,11805.0
2023-02-23 14:50:00,176.26,176.31,176.17,176.31,12496.0,162.8067,162.8529,162.7235,162.8529,12496.0
2023-02-23 14:55:00,176.33,176.37,176.21,176.24,17583.0,162.8713,162.9083,162.7605,162.7882,17583.0
2023-02-23 15:00:00,176.25,176.52,176.25,176.51,18591.0,162.7974,163.0468,162.7974,163.0376,18591.0
2023-02-23 15:05:00,176.52,176.55,176.43,176.49,17248.0,163.0468,163.0745,162.9637,163.0191,17248.0
2023-02-23 15:10:00,176.51,176.71,176.51,176.68,17180.0,163.0376,163.2223,163.0376,163.1946,17180.0
2023-02-23 15:15:00,176.68,176.72,176.55,176.55,17045.0,163.1946,163.2316,163.0745,163.0745,17045.0
2023-02-23 15:20:00,176.53,176.63,176.39,176.58,19055.0,163.0561,163.1484,162.9267,163.1022,19055.0
2023-02-23 15:25:00,176.6,176.68,176.5,176.61,24292.0,163.1207,163.1946,163.0284,163.13,24292.0
2023-02-23 15:30:00,176.62,176.73,176.58,176.7,20150.0,163.1392,163.2408,163.1022,163.2131,20150.0
2023-02-23 15:35:00,176.69,176.75,176.57,176.68,28092.0,163.2038,163.2593,163.093,163.1946,28092.0
2023-02-23 15:40:00,176.69,176.69,176.55,176.56,20652.0,163.2038,163.2038,163.0745,163.0838,20652.0
2023-02-23 15:45:00,176.58,176.73,176.56,176.72,34662.0,163.1022,163.2408,163.0838,163.2316,34662.0
2023-02-23 15:50:00,176.72,176.8,176.43,176.46,71303.0,163.2316,163.3055,162.9637,162.9914,71303.0
2023-02-23 15:55:00,176.46,176.46,176.21,176.31,213242.0,162.9914,162.9914,162.7605,162.8529,213242.0
2023-02-24 09:30:00,175.75,175.75,174.65,175.1,85718.0,162.3356,162.3356,161.3196,161.7352,85718.0
2023-02-24 09:35:00,175.16,175.52,174.98,175.24,26277.0,161.7906,162.1232,161.6244,161.8645,26277.0
2023-02-24 09:40:00,175.25,175.46,174.99,174.99,16478.0,161.8738,162.0677,161.6336,161.6336,16478.0
2023-02-24 09:45:00,174.98,175.0,174.66,174.86,13561.0,161.6244,161.6428,161.3288,161.5135,13561.0
2023-02-24 09:50:00,174.88,175.05,174.56,174.59,16116.0,161.532,161.689,161.2364,161.2641,16116.0
2023-02-24 09:55:00,174.52,174.59,174.29,174.45,18727.0,161.1995,161.2641,160.987,161.1348,18727.0
2023-02-24 10:00:00,174.45,174.91,174.45,174.88,16995.0,161.1348,161.5597,161.1348,161.532,16995.0
2023-02-24 10:05:00,174.91,175.06,174.73,174.84,18803.0,161.5597,161.6983,161.3934,161.4951,18803.0
2023-02-24 10:10:00,174.78,175.19,174.74,175.13,16195.0,161.4396,161.8183,161.4027,161.7629,16195.0
2023-02-24 10:15:00,175.15,175.15,174.85,175.0,18983.0,161.7814,161.7814,161.5043,161.6428,18983.0
2023-02-24 10:20:00,174.98,175.06,174.88,174.94,16095.0,161.6244,161.6983,161.532,161.5874,16095.0
2023-02-24 10:25:00,174.94,175.05,174.5,174.64,16881.0,161.5874,161.689,161.181,161.3103,16881.0
2023-02-24 10:30:00,174.62,174.73,174.43,174.73,17195.0,161.2918,161.3934,161.1163,161.3934,17195.0
2023-02-24 10:35:00,174.75,174.85,174.58,174.85,9957.0,161.4119,161.5043,161.2549,161.5043,9957.0
2023-02-24 10:40:00,174.84,174.87,174.66,174.72,13650.0,161.4951,161.5228,161.3288,161.3842,13650.0
2023-02-24 10:45:00,174.73,174.83,174.52,174.53,14273.0,161.3934,161.4858,161.1995,161.2087,14273.0
2023-02-24 10:50:00,174.52,174.65,174.42,174.57,16319.0,161.1995,161.3196,161.1071,161.2457,16319.0
2023-02-24 10:55:00,174.55,174.61,174.47,174.61,26686.0,161.2272,161.2826,161.1533,161.2826,26686.0
2023-02-24 11:00:00,174.62,174.69,174.51,174.55,18641.0,161.2918,161.3565,161.1902,161.2272,18641.0
2023-02-24 11:05:00,174.62,174.87,174.62,174.72,9961.0,161.2918,161.5228,161.2918,161.3842,9961.0
2023-02-24 11:10:00,174.72,174.81,174.57,174.6,11351.0,161.3842,161.4673,161.2457,161.2734,11351.0
2023-02-24 11:15:00,174.59,174.75,174.59,174.68,12792.0,161.2641,161.4119,161.2641,161.3473,12792.0
2023-02-24 11:20:00,174.68,174.85,174.66,174.81,8407.0,161.3473,161.5043,161.3288,161.4673,8407.0
2023-02-24 11:25:00,174.84,175.02,174.83,174.91,12865.0,161.4951,161.6613,161.4858,161.5597,12865.0
2023-02-24 11:30:00,174.93,175.03,174.87,174.93,10632.0,161.5782,161.6706,161.5228,161.5782,10632.0
2023-02-24 11:35:00,174.88,174.91,174.77,174.78,15146.0,161.532,161.5597,161.4304,161.4396,15146.0
2023-02-24 11:40:00,174.81,175.24,174.81,175.08,11055.0,161.4673,161.8645,161.4673,161.7167,11055.0
2023-02-24 11:45:00,175.05,175.11,174.88,175.02,10513.0,161.689,161.7444,161.532,161.6613,10513.0
2023-02-24 11:50:00,175.04,175.23,174.99,175.0,12712.0,161.6798,161.8553,161.6336,161.6428,12712.0
2023-02-24 11:55:00,175.01,175.15,174.93,174.97,18331.0,161.6521,161.7814,161.5782,161.6151,18331.0
2023-02-24 12:00:00,175.01,175.02,174.84,174.85,6502.0,161.6521,161.6613,161.4951,161.5043,6502.0
2023-02-24 12:05:00,174.82,174.89,174.78,174.81,7031.0,161.4766,161.5412,161.4396,161.4673,7031.0
2023-02-24 12:10:00,174.85,175.06,174.8,175.06,7887.0,161.5043,161.6983,161.4581,161.6983,7887.0
2023-02-24 12:15:00,175.09,175.1,174.99,175.02,7622.0,161.726,161.7352,161.6336,161.6613,7622.0
2023-02-24 12:20:00,175.11,175.2,175.05,175.11,13346.0,161.7444,161.8276,161.689,161.7444,13346.0
2023-02-24 12:25:00,175.09,175.13,174.97,175.05,7412.0,161.726,161.7629,161.6151,161.689,7412.0
2023-02-24 12:30:00,175.09,175.16,174.96,174.97,7736.0,161.726,161.7906,161.6059,161.6151,7736.0
2023-02-24 12:35:00,174.99,175.04,174.93,175.0,8615.0,161.6336,161.6798,161.5782,161.6428,8615.0
2023-02-24 12:40:00,175.04,175.07,175.0,175.05,7152.0,161.6798,161.7075,161.6428,161.689,7152.0
2023-02-24 12:45:00,175.05,175.21,175.03,175.1,24133.0,161.689,161.8368,161.6706,161.7352,24133.0
2023-02-24 12:50:00,175.09,175.11,175.04,175.08,5406.0,161.726,161.7444,161.6798,161.7167,5406.0
2023-02-24 12:55:00,175.08,175.14,175.04,175.08,3890.0,161.7167,161.7722,161.6798,161.7167,3890.0
2023-02-24 13:00:00,175.08,175.24,175.04,175.22,6771.0,161.7167,161.8645,161.6798,161.846,6771.0
2023-02-24 13:05:00,175.21,175.26,175.12,175.14,10885.0,161.8368,161.883,161.7537,161.7722,10885.0
2023-02-24 13:10:00,175.17,175.17,175.03,175.09,6082.0,161.7999,161.7999,161.6706,161.726,6082.0
2023-02-24 13:15:00,175.09,175.13,175.07,175.13,7687.0,161.726,161.7629,161.7075,161.7629,7687.0
2023-02-24 13:20:00,175.15,175.34,175.12,175.32,8327.0,161.7814,161.9569,161.7537,161.9384,8327.0
2023-02-24 13:25:00,175.32,175.41,175.32,175.38,6314.0,161.9384,162.0215,161.9384,161.9938,6314.0
2023-02-24 13:30:00,175.36,175.37,175.16,175.23,12181.0,161.9754,161.9846,161.7906,161.8553,12181.0
2023-02-24 13:35:00,175.25,175.37,175.25,175.32,7463.0,161.8738,161.9846,161.8738,161.9384,7463.0
2023-02-24 13:40:00,175.36,175.38,175.22,175.3,9841.0,161.9754,161.9938,161.846,161.9199,9841.0
2023-02-24 13:45:00,175.3,175.46,175.28,175.43,10741.0,161.9199,162.0677,161.9015,162.04,10741.0
2023-02-24 13:50:00,175.42,175.64,175.42,175.64,7670.0,162.0308,162.234,162.0308,162.234,7670.0
2023-02-24 13:55:00,175.65,175.7,175.57,175.67,9858.0,162.2432,162.2894,162.1693,162.2617,9858.0
2023-02-24 14:00:00,175.68,175.82,175.65,175.8,17959.0,162.2709,162.4003,162.2432,162.3818,17959.0
2023-02-24 14:05:00,175.81,175.84,175.69,175.71,14802.0,162.391,162.4187,162.2802,162.2986,14802.0
2023-02-24 14:10:00,175.72,175.79,175.6,175.63,9742.0,162.3079,162.3725,162.197,162.2248,9742.0
2023-02-24 14:15:00,175.65,175.74,175.64,175.71,6524.0,162.2432,162.3264,162.234,162.2986,6524.0
2023-02-24 14:20:00,175.69,175.79,175.57,175.6,17401.0,162.2802,162.3725,162.1693,162.197,17401.0
2023-02-24 14:25:00,175.62,175.8,175.62,175.78,11359.0,162.2155,162.3818,162.2155,162.3633,11359.0
2023-02-24 14:30:00,175.79,175.79,175.67,175.72,15335.0,162.3725,162.3725,162.2617,162.3079,15335.0
2023-02-24 14:35:00,175.71,175.87,175.69,175.84,17059.0,162.2986,162.4464,162.2802,162.4187,17059.0
2023-02-24 14:40:00,175.86,175.86,175.62,175.62,22628.0,162.4372,162.4372,162.2155,162.2155,22628.0
2023-02-24 14:45:00,175.61,175.98,175.6,175.95,12257.0,162.2063,162.548,162.197,162.5203,12257.0
2023-02-24 14:50:00,175.97,176.2,175.94,176.13,40043.0,162.5388,162.7512,162.5111,162.6866,40043.0
2023-02-24 14:55:00,176.11,176.26,176.01,176.19,20438.0,162.6681,162.8067,162.5758,162.742,20438.0
2023-02-24 15:00:00,176.21,176.33,176.07,176.08,13020.0,162.7605,162.8713,162.6312,162.6404,13020.0
2023-02-24 15:05:00,176.07,176.22,176.06,176.16,10535.0,162.6312,162.7697,162.6219,162.7143,10535.0
2023-02-24 15:10:00,176.17,176.19,175.97,175.97,8215.0,162.7235,162.742,162.5388,162.5388,8215.0
2023-02-24 15:15:00,175.95,176.1,175.91,176.09,14590.0,162.5203,162.6589,162.4834,162.6496,14590.0
2023-02-24 15:20:00,176.08,176.11,176.0,176.07,12692.0,162.6404,162.6681,162.5665,162.6312,12692.0
2023-02-24 15:25:00,176.06,176.08,175.98,176.0,21077.0,162.6219,162.6404,162.548,162.5665,21077.0
2023-02-24 15:30:00,175.98,176.0,175.78,175.81,32006.0,162.548,162.5665,162.3633,162.391,32006.0
2023-02-24 15:35:00,175.78,175.8,175.68,175.68,23695.0,162.3633,162.3818,162.2709,162.2709,23695.0
2023-02-24 15:40:00,175.68,175.78,175.61,175.76,17916.0,162.2709,162.3633,162.2063,162.3448,17916.0
2023-02-24 15:45:00,175.75,175.75,175.62,175.67,18092.0,162.3356,162.3356,162.2155,162.2617,18092.0
2023-02-24 15:50:00,175.68,175.82,175.46,175.73,57730.0,162.2709,162.4003,162.0677,162.3171,57730.0
2023-02-24 15:55:00,175.75,176.08,175.75,175.98,147279.0,162.3356,162.6404,162.3356,162.548,147279.0
2023-02-27 09:30:00,176.96,177.08,176.37,176.49,82955.0,163.4532,163.5641,162.9083,163.0191,82955.0
2023-02-27 09:35:00,176.53,176.66,176.38,176.44,15056.0,163.0561,163.1761,162.9175,162.9729,15056.0
2023-02-27 09:40:00,176.45,176.79,176.4,176.78,29277.0,162.9822,163.2962,162.936,163.287,29277.0
2023-02-27 09:45:00,176.82,176.96,176.69,176.88,13801.0,163.3239,163.4532,163.2038,163.3793,13801.0
2023-02-27 09:50:00,176.86,176.88,176.59,176.86,10251.0,163.3609,163.3793,163.1115,163.3609,10251.0
2023-02-27 09:55:00,176.87,177.0,176.73,176.92,10677.0,163.3701,163.4902,163.2408,163.4163,10677.0
2023-02-27 10:00:00,176.89,177.11,176.89,177.04,15139.0,163.3886,163.5918,163.3886,163.5271,15139.0
2023-02-27 10:05:00,177.09,177.11,176.79,176.94,21111.0,163.5733,163.5918,163.2962,163.4348,21111.0
2023-02-27 10:10:00,176.96,176.96,176.65,176.71,11199.0,163.4532,163.4532,163.1669,163.2223,11199.0
2023-02-27 10:15:00,176.72,177.03,176.7,177.0,17465.0,163.2316,163.5179,163.2131,163.4902,17465.0
2023-02-27 10:20:00,177.02,177.08,176.87,177.0,12664.0,163.5087,163.5641,163.3701,163.4902,12664.0
2023-02-27 10:25:00,177.04,177.25,176.97,177.19,18706.0,163.5271,163.7211,163.4625,163.6657,18706.0
2023-02-27 10:30:00,177.19,177.19,177.03,177.09,15362.0,163.6657,163.6657,163.5179,163.5733,15362.0
2023-02-27 10:35:00,177.07,177.07,176.51,176.58,12295.0,163.5548,163.5548,163.0376,163.1022,12295.0
2023-02-27 10:40:00,176.5,176.64,176.4,176.63,18536.0,163.0284,163.1577,162.936,163.1484,18536.0
2023-02-27 10:45:00,176.62,176.62,176.4,176.5,9440.0,163.1392,163.1392,162.936,163.0284,9440.0
2023-02-27 10:50:00,176.47,176.62,176.39,176.57,13833.0,163.0006,163.1392,162.9267,163.093,13833.0
2023-02-27 10:55:00,176.53,176.58,176.32,176.5,21258.0,163.0561,163.1022,162.8621,163.0284,21258.0
2023-02-27 11:00:00,176.54,176.62,176.46,176.48,7617.0,163.0653,163.1392,162.9914,163.0099,7617.0
2023-02-27 11:05:00,176.47,176.59,176.45,176.56,10328.0,163.0006,163.1115,162.9822,163.0838,10328.0
2023-02-27 11:10:00,176.57,176.63,176.34,176.38,11827.0,163.093,163.1484,162.8806,162.9175,11827.0
2023-02-27 11:15:00,176.39,176.4,176.21,176.21,13280.0,162.9267,162.936,162.7605,162.7605,13280.0
2023-02-27 11:20:00,176.21,176.3,176.13,176.13,9007.0,162.7605,162.8436,162.6866,162.6866,9007.0
2023-02-27 11:25:00,176.12,176.17,176.02,176.05,9966.0,162.6774,162.7235,162.585,162.6127,9966.0
2023-02-27 11:30:00,176.08,176.11,175.8,175.82,6691.0,162.6404,162.6681,162.3818,162.4003,6691.0
2023-02-27 11:35:00,175.83,176.0,175.82,176.0,7477.0,162.4095,162.5665,162.4003,162.5665,7477.0
2023-02-27 11:40:00,176.0,176.05,175.94,175.99,10751.0,162.5665,162.6127,162.5111,162.5573,10751.0
2023-02-27 11:45:00,175.97,176.02,175.9,175.95,8102.0,162.5388,162.585,162.4741,162.5203,8102.0
2023-02-27 11:50:00,175.96,176.0,175.87,175.93,6538.0,162.5296,162.5665,162.4464,162.5019,6538.0
2023-02-27 11:55:00,175.93,176.01,175.84,175.87,7701.0,162.5019,162.5758,162.4187,162.4464,7701.0
2023-02-27 12:00:00,175.9,175.93,175.82,175.85,19511.0,162.4741,162.5019,162.4003,162.428,19511.0
2023-02-27 12:05:00,175.82,175.87,175.72,175.75,7199.0,162.4003,162.4464,162.3079,162.3356,7199.0
2023-02-27 12:10:00,175.79,175.98,175.75,175.96,9930.0,162.3725,162.548,162.3356,162.5296,9930.0
2023-02-27 12:15:00,175.93,176.0,175.84,175.88,9557.0,162.5019,162.5665,162.4187,162.4557,9557.0
2023-02-27 12:20:00,175.86,175.87,175.65,175.68,9412.0,162.4372,162.4464,162.2432,162.2709,9412.0
2023-02-27 12:25:00,175.69,175.92,175.69,175.85,10193.0,162.2802,162.4926,162.2802,162.428,10193.0
2023-02-27 12:30:00,175.83,176.05,175.83,175.9,12488.0,162.4095,162.6127,162.4095,162.4741,12488.0
2023-02-27 12:35:00,175.94,176.01,175.89,175.89,10436.0,162.5111,162.5758,162.4649,162.4649,10436.0
2023-02-27 12:40:00,175.89,175.91,175.75,175.8,9273.0,162.4649,162.4834,162.3356,162.3818,9273.0
2023-02-27 12:45:00,175.81,175.9,175.79,175.89,12565.0,162.391,162.4741,162.3725,162.4649,12565.0
2023-02-27 12:50:00,175.93,175.95,175.78,175.83,8600.0,162.5019,162.5203,162.3633,162.4095,8600.0
2023-02-27 12:55:00,175.86,176.0,175.85,175.96,8903.0,162.4372,162.5665,162.428,162.5296,8903.0
2023-02-27 13:00:00,175.98,176.1,175.98,176.05,9098.0,162.548,162.6589,162.548,162.6127,9098.0
2023-02-27 13:05:00,176.11,176.19,176.04,176.18,13253.0,162.6681,162.742,162.6035,162.7328,13253.0
2023-02-27 13:10:00,176.17,176.3,176.14,176.28,13800.0,162.7235,162.8436,162.6958,162.8251,13800.0
2023-02-27 13:15:00,176.31,176.41,176.31,176.41,7440.0,162.8529,162.9452,162.8529,162.9452,7440.0
2023-02-27 13:20:00,176.41,176.49,176.35,176.39,13269.0,162.9452,163.0191,162.8898,162.9267,13269.0
2023-02-27 13:25:00,176.41,176.44,176.35,176.41,12317.0,162.9452,162.9729,162.8898,162.9452,12317.0
2023-02-27 13:30:00,176.4,176.45,176.37,176.4,8134.0,162.936,162.9822,162.9083,162.936,8134.0
2023-02-27 13:35:00,176.37,176.38,176.26,176.38,6029.0,162.9083,162.9175,162.8067,162.9175,6029.0
2023-02-27 13:40:00,176.39,176.42,176.29,176.32,9636.0,162.9267,162.9545,162.8344,162.8621,9636.0
2023-02-27 13:45:00,176.32,176.32,176.15,176.26,14725.0,162.8621,162.8621,162.7051,162.8067,14725.0
2023-02-27 13:50:00,176.26,176.42,176.25,176.38,8766.0,162.8067,162.9545,162.7974,162.9175,8766.0
2023-02-27 13:55:00,176.39,176.53,176.39,176.44,20737.0,162.9267,163.0561,162.9267,162.9729,20737.0
2023-02-27 14:00:00,176.48,176.63,176.46,176.53,10573.0,163.0099,163.1484,162.9914,163.0561,10573.0
2023-02-27 14:05:00,176.56,176.63,176.53,176.55,16078.0,163.0838,163.1484,163.0561,163.0745,16078.0
2023-02-27 14:10:00,176.57,176.7,176.49,176.51,16592.0,163.093,163.2131,163.0191,163.0376,16592.0
2023-02-27 14:15:00,176.52,176.56,176.34,176.36,13321.0,163.0468,163.0838,162.8806,162.899,13321.0
2023-02-27 14:20:00,176.37,176.4,176.33,176.34,11075.0,162.9083,162.936,162.8713,162.8806,11075.0
2023-02-27 14:25:00,176.32,176.36,176.25,176.28,9439.0,162.8621,162.899,162.7974,162.8251,9439.0
2023-02-27 14:30:00,176.28,176.38,176.27,176.35,13970.0,162.8251,162.9175,162.8159,162.8898,13970.0
2023-02-27 14:35:00,176.33,176.37,176.3,176.32,18296.0,162.8713,162.9083,162.8436,162.8621,18296.0
2023-02-27 14:40:00,176.33,176.37,176.17,176.19,11286.0,162.8713,162.9083,162.7235,162.742,11286.0
2023-02-27 14:45:00,176.23,176.26,176.08,176.26,11940.0,162.779,162.8067,162.6404,162.8067,11940.0
2023-02-27 14:50:00,176.25,176.27,176.17,176.23,8821.0,162.7974,162.8159,162.7235,162.779,8821.0
2023-02-27 14:55:00,176.23,176.26,176.1,176.1,18142.0,162.779,162.8067,162.6589,162.6589,18142.0
2023-02-27 15:00:00,176.06,176.11,175.96,175.97,9569.0,162.6219,162.6681,162.5296,162.5388,9569.0
2023-02-27 15:05:00,175.96,175.96,175.81,175.86,18870.0,162.5296,162.5296,162.391,162.4372,18870.0
2023-02-27 15:10:00,175.85,175.98,175.79,175.98,17914.0,162.428,162.548,162.3725,162.548,17914.0
2023-02-27 15:15:00,175.98,175.99,175.74,175.79,19139.0,162.548,162.5573,162.3264,162.3725,19139.0
2023-02-27 15:20:00,175.79,175.89,175.72,175.84,20347.0,162.3725,162.4649,162.3079,162.4187,20347.0
2023-02-27 15:25:00,175.84,175.89,175.75,175.89,20201.0,162.4187,162.4649,162.3356,162.4649,20201.0
2023-02-27 15:30:00,175.9,175.92,175.79,175.9,23660.0,162.4741,162.4926,162.3725,162.4741,23660.0
2023-02-27 15:35:00,175.93,175.96,175.71,175.8,28406.0,162.5019,162.5296,162.2986,162.3818,28406.0
2023-02-27 15:40:00,175.82,176.15,175.78,176.04,30883.0,162.4003,162.7051,162.3633,162.6035,30883.0
2023-02-27 15:45:00,176.04,176.16,175.94,175.96,28412.0,162.6035,162.7143,162.5111,162.5296,28412.0
2023-02-27 15:50:00,175.95,176.13,175.87,175.99,62859.0,162.5203,162.6866,162.4464,162.5573,62859.0
2023-02-27 15:55:00,176.01,176.04,175.79,175.92,125287.0,162.5758,162.6035,162.3725,162.4926,125287.0
2023-02-28 09:30:00,175.12,175.12,174.45,174.79,102686.0,161.7537,161.7537,161.1348,161.4489,102686.0
2023-02-28 09:35:00,174.87,174.89,173.89,174.08,36494.0,161.5228,161.5412,160.6176,160.7931,36494.0
2023-02-28 09:40:00,174.03,174.13,173.94,174.09,23057.0,160.7469,160.8392,160.6637,160.8023,23057.0
2023-02-28 09:45:00,174.1,174.48,174.09,174.36,30844.0,160.8115,161.1625,160.8023,161.0517,30844.0
2023-02-28 09:50:00,174.37,174.51,174.17,174.37,19404.0,161.0609,161.1902,160.8762,161.0609,19404.0
2023-02-28 09:55:00,174.42,174.46,174.14,174.2,14845.0,161.1071,161.1441,160.8485,160.9039,14845.0
2023-02-28 10:00:00,174.2,174.42,174.17,174.35,29732.0,160.9039,161.1071,160.8762,161.0425,29732.0
2023-02-28 10:05:00,174.38,174.44,174.08,174.08,37597.0,161.0702,161.1256,160.7931,160.7931,37597.0
2023-02-28 10:10:00,174.08,174.1,173.36,173.56,45371.0,160.7931,160.8115,160.128,160.3128,45371.0
2023-02-28 10:15:00,173.55,173.97,173.53,173.84,48980.0,160.3035,160.6915,160.285,160.5714,48980.0
2023-02-28 10:20:00,173.89,173.9,173.72,173.72,43267.0,160.6176,160.6268,160.4605,160.4605,43267.0
2023-02-28 10:25:00,173.73,173.83,173.5,173.55,22812.0,160.4698,160.5621,160.2573,160.3035,22812.0
2023-02-28 10:30:00,173.58,173.59,173.36,173.43,21907.0,160.3312,160.3405,160.128,160.1927,21907.0
2023-02-28 10:35:00,173.46,173.55,173.39,173.4,29647.0,160.2204,160.3035,160.1557,160.165,29647.0
2023-02-28 10:40:00,173.37,173.52,173.31,173.41,18932.0,160.1373,160.2758,160.0818,160.1742,18932.0
2023-02-28 10:45:00,173.41,173.56,173.2,173.22,29242.0,160.1742,160.3128,159.9802,159.9987,29242.0
2023-02-28 10:50:00,173.21,173.51,173.19,173.51,13961.0,159.9895,160.2666,159.971,160.2666,13961.0
2023-02-28 10:55:00,173.5,173.79,173.49,173.75,11759.0,160.2573,160.5252,160.2481,160.4882,11759.0
2023-02-28 11:00:00,173.8,174.06,173.8,174.05,13117.0,160.5344,160.7746,160.5344,160.7654,13117.0
2023-02-28 11:05:00,174.04,174.34,174.04,174.33,19823.0,160.7561,161.0332,160.7561,161.024,19823.0
2023-02-28 11:10:00,174.33,174.42,174.21,174.22,18794.0,161.024,161.1071,160.9131,160.9224,18794.0
2023-02-28 11:15:00,174.28,174.45,174.25,174.33,13587.0,160.9778,161.1348,160.9501,161.024,13587.0
2023-02-28 11:20:00,174.32,174.48,174.27,174.3,9682.0,161.0147,161.1625,160.9686,160.9963,9682.0
2023-02-28 11:25:00,174.33,174.36,174.08,174.08,9509.0,161.024,161.0517,160.7931,160.7931,9509.0
2023-02-28 11:30:00,174.08,174.12,173.91,173.91,11967.0,160.7931,160.83,160.636,160.636,11967.0
2023-02-28 11:35:00,173.91,173.92,173.77,173.81,15210.0,160.636,160.6453,160.5067,160.5437,15210.0
2023-02-28 11:40:00,173.81,173.84,173.69,173.76,6698.0,160.5437,160.5714,160.4328,160.4975,6698.0
2023-02-28 11:45:00,173.76,173.78,173.63,173.77,8241.0,160.4975,160.516,160.3774,160.5067,8241.0
2023-02-28 11:50:00,173.75,173.78,173.63,173.66,10971.0,160.4882,160.516,160.3774,160.4051,10971.0
2023-02-28 11:55:00,173.67,173.76,173.62,173.75,15648.0,160.4144,160.4975,160.3682,160.4882,15648.0
2023-02-28 12:00:00,173.77,173.81,173.64,173.72,8613.0,160.5067,160.5437,160.3866,160.4605,8613.0
2023-02-28 12:05:00,173.72,173.87,173.69,173.87,12605.0,160.4605,160.5991,160.4328,160.5991,12605.0
2023-02-28 12:10:00,173.85,173.97,173.83,173.94,11982.0,160.5806,160.6915,160.5621,160.6637,11982.0
2023-02-28 12:15:00,173.94,174.05,173.94,174.04,10596.0,160.6637,160.7654,160.6637,160.7561,10596.0
2023-02-28 12:20:00,174.04,174.17,174.03,174.03,9664.0,160.7561,160.8762,160.7469,160.7469,9664.0
2023-02-28 12:25:00,174.05,174.12,174.04,174.09,7104.0,160.7654,160.83,160.7561,160.8023,7104.0
2023-02-28 12:30:00,174.11,174.18,174.09,174.14,12921.0,160.8208,160.8854,160.8023,160.8485,12921.0
2023-02-28 12:35:00,174.14,174.29,174.11,174.23,11135.0,160.8485,160.987,160.8208,160.9316,11135.0
2023-02-28 12:40:00,174.21,174.3,174.1,174.22,14842.0,160.9131,160.9963,160.8115,160.9224,14842.0
2023-02-28 12:45:00,174.25,174.3,174.22,174.28,6167.0,160.9501,160.9963,160.9224,160.9778,6167.0
2023-02-28 12:50:00,174.27,174.45,174.2,174.4,9578.0,160.9686,161.1348,160.9039,161.0886,9578.0
2023-02-28 12:55:00,174.38,174.41,174.27,174.3,6297.0,161.0702,161.0979,160.9686,160.9963,6297.0
2023-02-28 13:00:00,174.29,174.32,174.23,174.29,6755.0,160.987,161.0147,160.9316,160.987,6755.0
2023-02-28 13:05:00,174.27,174.33,174.21,174.33,7644.0,160.9686,161.024,160.9131,161.024,7644.0
2023-02-28 13:10:00,174.33,174.39,174.12,174.13,12716.0,161.024,161.0794,160.83,160.8392,12716.0
2023-02-28 13:15:00,174.1,174.16,174.08,174.13,7893.0,160.8115,160.867,160.7931,160.8392,7893.0
2023-02-28 13:20:00,174.12,174.27,174.11,174.27,5219.0,160.83,160.9686,160.8208,160.9686,5219.0
2023-02-28 13:25:00,174.24,174.26,174.17,174.19,7917.0,160.9408,160.9593,160.8762,160.8947,7917.0
2023-02-28 13:30:00,174.19,174.28,174.11,174.22,15335.0,160.8947,160.9778,160.8208,160.9224,15335.0
2023-02-28 13:35:00,174.23,174.25,174.15,174.21,13891.0,160.9316,160.9501,160.8577,160.9131,13891.0
2023-02-28 13:40:00,174.21,174.35,174.2,174.35,16328.0,160.9131,161.0425,160.9039,161.0425,16328.0
2023-02-28 13:45:00,174.35,174.5,174.34,174.46,18047.0,161.0425,161.181,161.0332,161.1441,18047.0
2023-02-28 13:50:00,174.45,174.53,174.36,174.51,28133.0,161.1348,161.2087,161.0517,161.1902,28133.0
2023-02-28 13:55:00,174.47,174.47,174.28,174.35,8739.0,161.1533,161.1533,160.9778,161.0425,8739.0
2023-02-28 14:00:00,174.36,174.37,174.22,174.22,12901.0,161.0517,161.0609,160.9224,160.9224,12901.0
2023-02-28 14:05:00,174.23,174.23,173.78,173.83,26373.0,160.9316,160.9316,160.516,160.5621,26373.0
2023-02-28 14:10:00,173.83,173.93,173.77,173.91,9234.0,160.5621,160.6545,160.5067,160.636,9234.0
2023-02-28 14:15:00,173.9,173.9,173.71,173.78,12226.0,160.6268,160.6268,160.4513,160.516,12226.0
2023-02-28 14:20:00,173.78,173.97,173.77,173.97,17358.0,160.516,160.6915,160.5067,160.6915,17358.0
2023-02-28 14:25:00,173.98,174.01,173.83,174.01,18245.0,160.7007,160.7284,160.5621,160.7284,18245.0
2023-02-28 14:30:00,174.01,174.01,173.85,173.85,14244.0,160.7284,160.7284,160.5806,160.5806,14244.0
2023-02-28 14:35:00,173.85,173.98,173.78,173.94,9778.0,160.5806,160.7007,160.516,160.6637,9778.0
2023-02-28 14:40:00,173.91,173.95,173.79,173.95,7667.0,160.636,160.673,160.5252,160.673,7667.0
2023-02-28 14:45:00,173.95,173.99,173.91,173.97,8455.0,160.673,160.7099,160.636,160.6915,8455.0
2023-02-28 14:50:00,173.93,173.97,173.72,173.8,6192.0,160.6545,160.6915,160.4605,160.5344,6192.0
2023-02-28 14:55:00,173.76,173.76,173.64,173.66,8671.0,160.4975,160.4975,160.3866,160.4051,8671.0
2023-02-28 15:00:00,173.61,173.7,173.58,173.62,12743.0,160.3589,160.4421,160.3312,160.3682,12743.0
2023-02-28 15:05:00,173.63,173.7,173.54,173.55,13651.0,160.3774,160.4421,160.2943,160.3035,13651.0
2023-02-28 15:10:00,173.55,173.75,173.53,173.63,21906.0,160.3035,160.4882,160.285,160.3774,21906.0
2023-02-28 15:15:00,173.62,173.74,173.58,173.67,16542.0,160.3682,160.479,160.3312,160.4144,16542.0
2023-02-28 15:20:00,173.65,173.7,173.6,173.62,18586.0,160.3959,160.4421,160.3497,160.3682,18586.0
2023-02-28 15:25:00,173.63,173.69,173.52,173.53,22357.0,160.3774,160.4328,160.2758,160.285,22357.0
2023-02-28 15:30:00,173.5,173.56,173.27,173.34,18463.0,160.2573,160.3128,160.0449,160.1095,18463.0
2023-02-28 15:35:00,173.34,173.41,173.29,173.39,23510.0,160.1095,160.1742,160.0634,160.1557,23510.0
2023-02-28 15:40:00,173.41,173.47,173.29,173.45,39941.0,160.1742,160.2296,160.0634,160.2111,39941.0
2023-02-28 15:45:00,173.43,173.6,173.41,173.54,58249.0,160.1927,160.3497,160.1742,160.2943,58249.0
2023-02-28 15:50:00,173.55,173.97,173.51,173.88,86210.0,160.3035,160.6915,160.2666,160.6083,86210.0
2023-02-28 15:55:00,173.89,173.9,173.48,173.53,171250.0,160.6176,160.6268,160.2389,160.285,171250.0
2023-03-01 09:30:00,172.54,172.54,171.41,171.65,164583.0,159.3706,159.3706,158.3269,158.5485,164583.0
2023-03-01 09:35:00,171.67,171.7,170.97,171.24,73408.0,158.567,158.5947,157.9204,158.1698,73408.0
2023-03-01 09:40:00,171.24,171.28,170.45,170.45,64514.0,158.1698,158.2068,157.4401,157.4401,64514.0
2023-03-01 09:45:00,170.47,171.05,170.31,171.05,28022.0,157.4586,157.9943,157.3108,157.9943,28022.0
2023-03-01 09:50:00,171.03,171.32,170.71,170.76,61566.0,157.9759,158.2437,157.6803,157.7265,61566.0
2023-03-01 09:55:00,170.83,171.21,170.63,170.82,38097.0,157.7911,158.1421,157.6064,157.7819,38097.0
2023-03-01 10:00:00,170.8,170.94,170.02,170.05,58553.0,157.7634,157.8927,157.0429,157.0707,58553.0
2023-03-01 10:05:00,170.01,170.67,169.98,170.58,73108.0,157.0337,157.6433,157.006,157.5602,73108.0
2023-03-01 10:10:00,170.55,170.84,170.52,170.72,53531.0,157.5325,157.8004,157.5048,157.6895,53531.0
2023-03-01 10:15:00,170.74,170.81,170.4,170.44,28857.0,157.708,157.7726,157.3939,157.4309,28857.0
2023-03-01 10:20:00,170.5,170.61,170.37,170.52,28520.0,157.4863,157.5879,157.3662,157.5048,28520.0
2023-03-01 10:25:00,170.53,170.62,170.38,170.52,19024.0,157.514,157.5972,157.3755,157.5048,19024.0
2023-03-01 10:30:00,170.51,170.56,170.34,170.39,22591.0,157.4955,157.5417,157.3385,157.3847,22591.0
2023-03-01 10:35:00,170.38,170.47,170.24,170.26,27731.0,157.3755,157.4586,157.2462,157.2646,27731.0
2023-03-01 10:40:00,170.22,170.61,170.2,170.38,29699.0,157.2277,157.5879,157.2092,157.3755,29699.0
2023-03-01 10:45:00,170.38,170.47,170.07,170.08,32401.0,157.3755,157.4586,157.0891,157.0984,32401.0
2023-03-01 10:50:00,170.09,170.34,170.06,170.18,21435.0,157.1076,157.3385,157.0799,157.1907,21435.0
2023-03-01 10:55:00,170.18,170.32,170.09,170.2,19293.0,157.1907,157.32,157.1076,157.2092,19293.0
2023-03-01 11:00:00,170.14,170.16,169.78,169.81,29836.0,157.1538,157.1723,156.8213,156.849,29836.0
2023-03-01 11:05:00,169.84,169.93,169.55,169.63,28365.0,156.8767,156.9598,156.6088,156.6827,28365.0
2023-03-01 11:10:00,169.61,169.63,169.36,169.41,33118.0,156.6642,156.6827,156.4333,156.4795,33118.0
2023-03-01 11:15:00,169.39,169.5,169.12,169.18,46923.0,156.461,156.5626,156.2116,156.2671,46923.0
2023-03-01 11:20:00,169.18,169.49,169.15,169.49,37503.0,156.2671,156.5534,156.2394,156.5534,37503.0
2023-03-01 11:25:00,169.54,169.83,169.47,169.78,26277.0,156.5996,156.8674,156.5349,156.8213,26277.0
2023-03-01 11:30:00,169.76,169.77,169.47,169.67,37012.0,156.8028,156.812,156.5349,156.7197,37012.0
2023-03-01 11:35:00,169.73,169.92,169.66,169.75,21957.0,156.7751,156.9506,156.7104,156.7936,21957.0
2023-03-01 11:40:00,169.76,170.13,169.76,169.99,48219.0,156.8028,157.1446,156.8028,157.0152,48219.0
2023-03-01 11:45:00,169.99,170.36,169.96,170.32,53174.0,157.0152,157.357,156.9875,157.32,53174.0
2023-03-01 11:50:00,170.31,170.57,170.3,170.47,28704.0,157.3108,157.551,157.3016,157.4586,28704.0
2023-03-01 11:55:00,170.43,170.61,170.37,170.5,20481.0,157.4217,157.5879,157.3662,157.4863,20481.0
2023-03-01 12:00:00,170.5,170.71,170.48,170.58,21024.0,157.4863,157.6803,157.4678,157.5602,21024.0
2023-03-01 12:05:00,170.58,170.79,170.49,170.75,36160.0,157.5602,157.7542,157.4771,157.7172,36160.0
2023-03-01 12:10:00,170.72,170.87,170.55,170.7,24369.0,157.6895,157.8281,157.5325,157.671,24369.0
2023-03-01 12:15:00,170.72,170.78,170.55,170.58,29530.0,157.6895,157.7449,157.5325,157.5602,29530.0
2023-03-01 12:20:00,170.57,170.7,170.49,170.54,25644.0,157.551,157.671,157.4771,157.5233,25644.0
2023-03-01 12:25:00,170.52,170.8,170.52,170.71,17000.0,157.5048,157.7634,157.5048,157.6803,17000.0
2023-03-01 12:30:00,170.74,170.95,170.74,170.87,21327.0,157.708,157.902,157.708,157.8281,21327.0
2023-03-01 12:35:00,170.87,171.07,170.83,171.07,26862.0,157.8281,158.0128,157.7911,158.0128,26862.0
2023-03-01 12:40:00,171.08,171.12,170.98,171.06,8862.0,158.022,158.059,157.9297,158.0036,8862.0
2023-03-01 12:45:00,171.01,171.05,170.89,170.92,16722.0,157.9574,157.9943,157.8465,157.8743,16722.0
2023-03-01 12:50:00,170.95,170.95,170.81,170.83,27870.0,157.902,157.902,157.7726,157.7911,27870.0
2023-03-01 12:55:00,170.84,170.86,170.78,170.78,5360.0,157.8004,157.8188,157.7449,157.7449,5360.0
2023-03-01 13:00:00,170.79,170.79,170.5,170.5,12809.0,157.7542,157.7542,157.4863,157.4863,12809.0
2023-03-01 13:05:00,170.47,170.6,170.47,170.6,10034.0,157.4586,157.5787,157.4586,157.5787,10034.0
2023-03-01 13:10:00,170.59,170.71,170.59,170.68,24418.0,157.5694,157.6803,157.5694,157.6526,24418.0
2023-03-01 13:15:00,170.69,170.71,170.6,170.65,11066.0,157.6618,157.6803,157.5787,157.6249,11066.0
2023-03-01 13:20:00,170.67,170.76,170.64,170.69,7549.0,157.6433,157.7265,157.6156,157.6618,7549.0
2023-03-01 13:25:00,170.7,170.89,170.7,170.89,19043.0,157.671,157.8465,157.671,157.8465,19043.0
2023-03-01 13:30:00,170.91,170.95,170.68,170.72,25103.0,157.865,157.902,157.6526,157.6895,25103.0
2023-03-01 13:35:00,170.71,170.78,170.59,170.75,16278.0,157.6803,157.7449,157.5694,157.7172,16278.0
2023-03-01 13:40:00,170.77,170.88,170.7,170.75,20277.0,157.7357,157.8373,157.671,157.7172,20277.0
2023-03-01 13:45:00,170.73,170.87,170.71,170.87,9120.0,157.6988,157.8281,157.6803,157.8281,9120.0
2023-03-01 13:50:00,170.88,170.99,170.88,170.97,8792.0,157.8373,157.9389,157.8373,157.9204,8792.0
2023-03-01 13:55:00,170.98,171.06,170.89,171.03,11002.0,157.9297,158.0036,157.8465,157.9759,11002.0
2023-03-01 14:00:00,171.03,171.03,170.83,170.91,10512.0,157.9759,157.9759,157.7911,157.865,10512.0
2023-03-01 14:05:00,170.89,170.91,170.81,170.89,12293.0,157.8465,157.865,157.7726,157.8465,12293.0
2023-03-01 14:10:00,170.9,171.08,170.9,171.05,11275.0,157.8558,158.022,157.8558,157.9943,11275.0
2023-03-01 14:15:00,171.04,171.04,170.8,170.84,10345.0,157.9851,157.9851,157.7634,157.8004,10345.0
2023-03-01 14:20:00,170.85,170.94,170.8,170.94,9427.0,157.8096,157.8927,157.7634,157.8927,9427.0
2023-03-01 14:25:00,170.93,170.96,170.8,170.82,7122.0,157.8835,157.9112,157.7634,157.7819,7122.0
2023-03-01 14:30:00,170.79,170.8,170.69,170.71,8793.0,157.7542,157.7634,157.6618,157.6803,8793.0
2023-03-01 14:35:00,170.73,170.77,170.68,170.69,7715.0,157.6988,157.7357,157.6526,157.6618,7715.0
2023-03-01 14:40:00,170.68,170.68,170.54,170.6,12576.0,157.6526,157.6526,157.5233,157.5787,12576.0
2023-03-01 14:45:00,170.59,170.6,170.51,170.53,10778.0,157.5694,157.5787,157.4955,157.514,10778.0
2023-03-01 14:50:00,170.55,170.72,170.51,170.68,15195.0,157.5325,157.6895,157.4955,157.6526,15195.0
2023-03-01 14:55:00,170.66,170.7,170.58,170.58,10822.0,157.6341,157.671,157.5602,157.5602,10822.0
2023-03-01 15:00:00,170.59,170.78,170.58,170.66,18141.0,157.5694,157.7449,157.5602,157.6341,18141.0
2023-03-01 15:05:00,170.66,170.75,170.57,170.72,14118.0,157.6341,157.7172,157.551,157.6895,14118.0
2023-03-01 15:10:00,170.74,170.86,170.74,170.84,11235.0,157.708,157.8188,157.708,157.8004,11235.0
2023-03-01 15:15:00,170.83,170.91,170.71,170.83,29870.0,157.7911,157.865,157.6803,157.7911,29870.0
2023-03-01 15:20:00,170.82,170.89,170.73,170.75,16576.0,157.7819,157.8465,157.6988,157.7172,16576.0
2023-03-01 15:25:00,170.73,170.8,170.6,170.63,22328.0,157.6988,157.7634,157.5787,157.6064,22328.0
2023-03-01 15:30:00,170.62,170.64,170.54,170.6,20054.0,157.5972,157.6156,157.5233,157.5787,20054.0
2023-03-01 15:35:00,170.59,170.78,170.52,170.75,25475.0,157.5694,157.7449,157.5048,157.7172,25475.0
2023-03-01 15:40:00,170.76,171.07,170.75,171.04,27391.0,157.7265,158.0128,157.7172,157.9851,27391.0
2023-03-01 15:45:00,171.07,171.19,171.01,171.13,47759.0,158.0128,158.1236,157.9574,158.0682,47759.0
2023-03-01 15:50:00,171.14,171.39,171.01,171.38,95283.0,158.0775,158.3084,157.9574,158.2991,95283.0
2023-03-01 15:55:00,171.36,171.47,171.26,171.38,263049.0,158.2807,158.3823,158.1883,158.2991,263049.0
2023-03-02 09:30:00,170.47,170.51,169.78,170.34,109634.0,158.5034,158.5406,157.8618,158.3825,109634.0
2023-03-02 09:35:00,170.31,170.56,169.99,170.46,34102.0,158.3546,158.587,158.0571,158.4941,34102.0
2023-03-02 09:40:00,170.42,170.85,170.33,170.78,42753.0,158.4569,158.8567,158.3732,158.7916,42753.0
2023-03-02 09:45:00,170.76,171.35,170.76,171.34,26815.0,158.773,159.3216,158.773,159.3123,26815.0
2023-03-02 09:50:00,171.4,171.53,171.24,171.34,26986.0,159.3681,159.4889,159.2193,159.3123,26986.0
2023-03-02 09:55:00,171.28,171.41,171.22,171.39,24346.0,159.2565,159.3774,159.2007,159.3588,24346.0
2023-03-02 10:00:00,171.4,171.91,171.4,171.91,29285.0,159.3681,159.8423,159.3681,159.8423,29285.0
2023-03-02 10:05:00,171.94,172.29,171.73,172.22,59371.0,159.8702,160.1956,159.6749,160.1305,59371.0
2023-03-02 10:10:00,172.22,172.31,171.97,172.05,45336.0,160.1305,160.2142,159.8981,159.9724,45336.0
2023-03-02 10:15:00,172.01,172.15,171.88,171.96,29847.0,159.9353,160.0654,159.8144,159.8888,29847.0
2023-03-02 10:20:00,172.0,172.16,171.83,172.11,23688.0,159.926,160.0747,159.7679,160.0282,23688.0
2023-03-02 10:25:00,172.19,172.41,171.96,172.33,17155.0,160.1026,160.3072,159.8888,160.2328,17155.0
2023-03-02 10:30:00,172.34,172.62,172.23,172.58,59813.0,160.2421,160.5024,160.1398,160.4652,59813.0
2023-03-02 10:35:00,172.6,172.75,172.5,172.71,60037.0,160.4838,160.6233,160.3909,160.5861,60037.0
2023-03-02 10:40:00,172.72,172.8,172.58,172.73,36393.0,160.5954,160.6698,160.4652,160.6047,36393.0
2023-03-02 10:45:00,172.73,172.84,172.63,172.69,20612.0,160.6047,160.707,160.5117,160.5675,20612.0
2023-03-02 10:50:00,172.68,173.12,172.64,173.0,43018.0,160.5582,160.9673,160.521,160.8558,43018.0
2023-03-02 10:55:00,172.99,173.08,172.86,172.86,26103.0,160.8465,160.9301,160.7256,160.7256,26103.0
2023-03-02 11:00:00,172.82,173.13,172.81,172.91,23800.0,160.6884,160.9766,160.6791,160.7721,23800.0
2023-03-02 11:05:00,172.88,172.95,172.7,172.75,14062.0,160.7442,160.8093,160.5768,160.6233,14062.0
2023-03-02 11:10:00,172.75,172.8,172.64,172.78,11970.0,160.6233,160.6698,160.521,160.6512,11970.0
2023-03-02 11:15:00,172.78,173.06,172.76,172.92,18759.0,160.6512,160.9115,160.6326,160.7814,18759.0
2023-03-02 11:20:00,172.92,172.93,172.66,172.68,26515.0,160.7814,160.7907,160.5396,160.5582,26515.0
2023-03-02 11:25:00,172.63,172.81,172.62,172.72,17057.0,160.5117,160.6791,160.5024,160.5954,17057.0
2023-03-02 11:30:00,172.68,172.95,172.68,172.87,25863.0,160.5582,160.8093,160.5582,160.7349,25863.0
2023-03-02 11:35:00,172.86,172.86,172.66,172.69,11749.0,160.7256,160.7256,160.5396,160.5675,11749.0
2023-03-02 11:40:00,172.68,172.76,172.64,172.69,9029.0,160.5582,160.6326,160.521,160.5675,9029.0
2023-03-02 11:45:00,172.69,172.74,172.6,172.68,16412.0,160.5675,160.614,160.4838,160.5582,16412.0
2023-03-02 11:50:00,172.68,172.9,172.67,172.88,25243.0,160.5582,160.7628,160.5489,160.7442,25243.0
2023-03-02 11:55:00,172.87,172.96,172.79,172.96,11017.0,160.7349,160.8186,160.6605,160.8186,11017.0
2023-03-02 12:00:00,172.96,173.04,172.93,172.98,12337.0,160.8186,160.8929,160.7907,160.8372,12337.0
2023-03-02 12:05:00,172.97,172.99,172.87,172.87,15434.0,160.8279,160.8465,160.7349,160.7349,15434.0
2023-03-02 12:10:00,172.88,172.89,172.75,172.76,18286.0,160.7442,160.7535,160.6233,160.6326,18286.0
2023-03-02 12:15:00,172.73,172.77,172.62,172.63,14879.0,160.6047,160.6419,160.5024,160.5117,14879.0
2023-03-02 12:20:00,172.61,172.73,172.59,172.73,13208.0,160.4931,160.6047,160.4745,160.6047,13208.0
2023-03-02 12:25:00,172.72,172.9,172.72,172.88,17119.0,160.5954,160.7628,160.5954,160.7442,17119.0
2023-03-02 12:30:00,172.86,173.11,172.83,173.06,27553.0,160.7256,160.958,160.6977,160.9115,27553.0
2023-03-02 12:35:00,173.04,173.04,172.82,172.89,17936.0,160.8929,160.8929,160.6884,160.7535,17936.0
2023-03-02 12:40:00,172.88,172.91,172.81,172.9,17836.0,160.7442,160.7721,160.6791,160.7628,17836.0
2023-03-02 12:45:00,172.91,172.93,172.85,172.92,9644.0,160.7721,160.7907,160.7163,160.7814,9644.0
2023-03-02 12:50:00,172.93,173.08,172.92,173.06,18271.0,160.7907,160.9301,160.7814,160.9115,18271.0
2023-03-02 12:55:00,173.07,173.07,172.92,172.95,19628.0,160.9208,160.9208,160.7814,160.8093,19628.0
2023-03-02 13:00:00,172.98,172.98,172.71,172.72,14204.0,160.8372,160.8372,160.5861,160.5954,14204.0
2023-03-02 13:05:00,172.7,172.7,172.56,172.58,11022.0,160.5768,160.5768,160.4466,160.4652,11022.0
2023-03-02 13:10:00,172.56,172.66,172.52,172.65,14275.0,160.4466,160.5396,160.4095,160.5303,14275.0
2023-03-02 13:15:00,172.65,172.68,172.52,172.62,8864.0,160.5303,160.5582,160.4095,160.5024,8864.0
2023-03-02 13:20:00,172.61,172.68,172.6,172.62,10820.0,160.4931,160.5582,160.4838,160.5024,10820.0
2023-03-02 13:25:00,172.61,172.65,172.54,172.54,9828.0,160.4931,160.5303,160.428,160.428,9828.0
2023-03-02 13:30:00,172.56,172.66,172.49,172.66,8483.0,160.4466,160.5396,160.3816,160.5396,8483.0
2023-03-02 13:35:00,172.67,173.13,172.67,172.8,40371.0,160.5489,160.9766,160.5489,160.6698,40371.0
2023-03-02 13:40:00,172.8,172.86,172.65,172.7,8263.0,160.6698,160.7256,160.5303,160.5768,8263.0
2023-03-02 13:45:00,172.72,172.82,172.67,172.81,9717.0,160.5954,160.6884,160.5489,160.6791,9717.0
2023-03-02 13:50:00,172.76,172.85,172.65,172.81,9950.0,160.6326,160.7163,160.5303,160.6791,9950.0
2023-03-02 13:55:00,172.8,173.06,172.76,173.06,11779.0,160.6698,160.9115,160.6326,160.9115,11779.0
2023-03-02 14:00:00,173.08,173.32,173.06,173.18,22142.0,160.9301,161.1533,160.9115,161.0231,22142.0
2023-03-02 14:05:00,173.15,173.23,172.99,173.08,19391.0,160.9952,161.0696,160.8465,160.9301,19391.0
2023-03-02 14:10:00,173.08,173.13,172.94,172.97,16340.0,160.9301,160.9766,160.8,160.8279,16340.0
2023-03-02 14:15:00,172.97,173.19,172.92,173.19,9393.0,160.8279,161.0324,160.7814,161.0324,9393.0
2023-03-02 14:20:00,173.23,173.31,173.19,173.28,13559.0,161.0696,161.144,161.0324,161.1161,13559.0
2023-03-02 14:25:00,173.28,173.37,173.19,173.32,16415.0,161.1161,161.1998,161.0324,161.1533,16415.0
2023-03-02 14:30:00,173.35,173.44,173.25,173.28,15181.0,161.1812,161.2649,161.0882,161.1161,15181.0
2023-03-02 14:35:00,173.25,173.27,173.16,173.18,15337.0,161.0882,161.1068,161.0045,161.0231,15337.0
2023-03-02 14:40:00,173.17,173.27,173.13,173.19,15639.0,161.0138,161.1068,160.9766,161.0324,15639.0
2023-03-02 14:45:00,173.18,173.31,173.13,173.31,39481.0,161.0231,161.144,160.9766,161.144,39481.0
2023-03-02 14:50:00,173.31,173.33,173.14,173.17,19375.0,161.144,161.1626,160.9859,161.0138,19375.0
2023-03-02 14:55:00,173.18,173.41,173.15,173.35,20508.0,161.0231,161.237,160.9952,161.1812,20508.0
2023-03-02 15:00:00,173.34,173.43,173.21,173.21,26479.0,161.1719,161.2556,161.051,161.051,26479.0
2023-03-02 15:05:00,173.22,173.29,173.17,173.26,16327.0,161.0603,161.1254,161.0138,161.0975,16327.0
2023-03-02 15:10:00,173.3,173.4,173.29,173.35,19164.0,161.1347,161.2277,161.1254,161.1812,19164.0
2023-03-02 15:15:00,173.33,173.51,173.28,173.29,21853.0,161.1626,161.33,161.1161,161.1254,21853.0
2023-03-02 15:20:00,173.28,173.45,173.22,173.45,21255.0,161.1161,161.2742,161.0603,161.2742,21255.0
2023-03-02 15:25:00,173.47,173.52,173.41,173.48,20000.0,161.2928,161.3393,161.237,161.3021,20000.0
2023-03-02 15:30:00,173.46,173.6,173.45,173.56,36677.0,161.2835,161.4136,161.2742,161.3764,36677.0
2023-03-02 15:35:00,173.57,173.76,173.49,173.67,29379.0,161.3857,161.5624,161.3114,161.4787,29379.0
2023-03-02 15:40:00,173.68,173.7,173.41,173.41,37148.0,161.488,161.5066,161.237,161.237,37148.0
2023-03-02 15:45:00,173.4,173.46,173.32,173.42,59711.0,161.2277,161.2835,161.1533,161.2463,59711.0
2023-03-02 15:50:00,173.4,173.47,173.16,173.26,87105.0,161.2277,161.2928,161.0045,161.0975,87105.0
2023-03-02 15:55:00,173.28,173.46,173.22,173.32,221729.0,161.1161,161.2835,161.0603,161.1533,221729.0
2023-03-03 09:30:00,173.0,173.11,172.15,172.18,100950.0,160.8558,160.958,160.0654,160.0933,100950.0
2023-03-03 09:35:00,172.14,172.28,171.57,171.75,54261.0,160.0561,160.1863,159.5261,159.6935,54261.0
2023-03-03 09:40:00,171.75,172.02,171.68,171.79,21729.0,159.6935,159.9446,159.6284,159.7307,21729.0
2023-03-03 09:45:00,171.82,172.19,171.7,172.14,23790.0,159.7586,160.1026,159.647,160.0561,23790.0
2023-03-03 09:50:00,172.14,172.18,171.86,172.06,18154.0,160.0561,160.0933,159.7958,159.9817,18154.0
2023-03-03 09:55:00,172.05,172.16,171.8,171.9,25516.0,159.9724,160.0747,159.74,159.833,25516.0
2023-03-03 10:00:00,171.93,172.0,171.47,171.5,21053.0,159.8609,159.926,159.4332,159.4611,21053.0
2023-03-03 10:05:00,171.5,171.58,171.33,171.5,36207.0,159.4611,159.5354,159.303,159.4611,36207.0
2023-03-03 10:10:00,171.48,171.83,171.46,171.82,25281.0,159.4425,159.7679,159.4239,159.7586,25281.0
2023-03-03 10:15:00,171.86,172.0,171.81,171.96,22224.0,159.7958,159.926,159.7493,159.8888,22224.0
2023-03-03 10:20:00,171.91,172.11,171.81,172.05,16384.0,159.8423,160.0282,159.7493,159.9724,16384.0
2023-03-03 10:25:00,172.05,172.2,172.0,172.16,18897.0,159.9724,160.1119,159.926,160.0747,18897.0
2023-03-03 10:30:00,172.17,172.25,171.98,171.99,13859.0,160.084,160.1584,159.9074,159.9167,13859.0
2023-03-03 10:35:00,172.0,172.06,171.87,171.96,13977.0,159.926,159.9817,159.8051,159.8888,13977.0
2023-03-03 10:40:00,171.96,172.06,171.9,171.92,17645.0,159.8888,159.9817,159.833,159.8516,17645.0
2023-03-03 10:45:00,171.89,171.98,171.74,171.81,20348.0,159.8237,159.9074,159.6842,159.7493,20348.0
2023-03-03 10:50:00,171.8,171.88,171.74,171.86,15762.0,159.74,159.8144,159.6842,159.7958,15762.0
2023-03-03 10:55:00,171.88,172.12,171.87,171.96,16711.0,159.8144,160.0375,159.8051,159.8888,16711.0
2023-03-03 11:00:00,171.97,172.12,171.97,172.0,10598.0,159.8981,160.0375,159.8981,159.926,10598.0
2023-03-03 11:05:00,172.01,172.36,172.01,172.31,11864.0,159.9353,160.2607,159.9353,160.2142,11864.0
2023-03-03 11:10:00,172.31,172.42,172.21,172.42,8444.0,160.2142,160.3165,160.1212,160.3165,8444.0
2023-03-03 11:15:00,172.44,172.47,172.37,172.41,11381.0,160.3351,160.363,160.27,160.3072,11381.0
2023-03-03 11:20:00,172.4,172.41,172.27,172.35,9155.0,160.2979,160.3072,160.177,160.2514,9155.0
2023-03-03 11:25:00,172.35,172.49,172.32,172.49,23312.0,160.2514,160.3816,160.2235,160.3816,23312.0
2023-03-03 11:30:00,172.49,172.6,172.37,172.39,20781.0,160.3816,160.4838,160.27,160.2886,20781.0
2023-03-03 11:35:00,172.4,172.62,172.36,172.4,15685.0,160.2979,160.5024,160.2607,160.2979,15685.0
2023-03-03 11:40:00,172.39,172.44,172.28,172.28,12677.0,160.2886,160.3351,160.1863,160.1863,12677.0
2023-03-03 11:45:00,172.27,172.4,172.26,172.31,9115.0,160.177,160.2979,160.1677,160.2142,9115.0
2023-03-03 11:50:00,172.34,172.53,172.34,172.49,10829.0,160.2421,160.4188,160.2421,160.3816,10829.0
2023-03-03 11:55:00,172.5,172.75,172.5,172.59,12244.0,160.3909,160.6233,160.3909,160.4745,12244.0
2023-03-03 12:00:00,172.57,172.6,172.51,172.57,8658.0,160.4559,160.4838,160.4002,160.4559,8658.0
2023-03-03 12:05:00,172.58,172.74,172.55,172.71,10274.0,160.4652,160.614,160.4373,160.5861,10274.0
2023-03-03 12:10:00,172.71,172.84,172.7,172.74,21073.0,160.5861,160.707,160.5768,160.614,21073.0
2023-03-03 12:15:00,172.76,172.78,172.57,172.62,9974.0,160.6326,160.6512,160.4559,160.5024,9974.0
2023-03-03 12:20:00,172.6,172.69,172.6,172.67,23600.0,160.4838,160.5675,160.4838,160.5489,23600.0
2023-03-03 12:25:00,172.65,172.69,172.58,172.66,5680.0,160.5303,160.5675,160.4652,160.5396,5680.0
2023-03-03 12:30:00,172.65,172.77,172.65,172.67,8285.0,160.5303,160.6419,160.5303,160.5489,8285.0
2023-03-03 12:35:00,172.67,172.67,172.56,172.59,7725.0,160.5489,160.5489,160.4466,160.4745,7725.0
2023-03-03 12:40:00,172.6,172.66,172.55,172.63,8513.0,160.4838,160.5396,160.4373,160.5117,8513.0
2023-03-03 12:45:00,172.61,172.68,172.59,172.67,7632.0,160.4931,160.5582,160.4745,160.5489,7632.0
2023-03-03 12:50:00,172.69,172.76,172.64,172.75,12743.0,160.5675,160.6326,160.521,160.6233,12743.0
2023-03-03 12:55:00,172.75,172.85,172.73,172.83,11532.0,160.6233,160.7163,160.6047,160.6977,11532.0
2023-03-03 13:00:00,172.84,172.95,172.83,172.94,22421.0,160.707,160.8093,160.6977,160.8,22421.0
2023-03-03 13:05:00,172.95,173.08,172.93,173.06,20296.0,160.8093,160.9301,160.7907,160.9115,20296.0
2023-03-03 13:10:00,173.05,173.07,172.94,172.97,10238.0,160.9022,160.9208,160.8,160.8279,10238.0
2023-03-03 13:15:00,172.98,173.04,172.75,172.75,10854.0,160.8372,160.8929,160.6233,160.6233,10854.0
2023-03-03 13:20:00,172.73,172.9,172.73,172.84,19670.0,160.6047,160.7628,160.6047,160.707,19670.0
2023-03-03 13:25:00,172.83,172.89,172.79,172.83,5333.0,160.6977,160.7535,160.6605,160.6977,5333.0
2023-03-03 13:30:00,172.84,172.88,172.7,172.72,8106.0,160.707,160.7442,160.5768,160.5954,8106.0
2023-03-03 13:35:00,172.74,172.77,172.63,172.7,9392.0,160.614,160.6419,160.5117,160.5768,9392.0
2023-03-03 13:40:00,172.71,172.88,172.71,172.81,27144.0,160.5861,160.7442,160.5861,160.6791,27144.0
2023-03-03 13:45:00,172.8,172.87,172.76,172.85,8773.0,160.6698,160.7349,160.6326,160.7163,8773.0
2023-03-03 13:50:00,172.85,172.89,172.8,172.89,9236.0,160.7163,160.7535,160.6698,160.7535,9236.0
2023-03-03 13:55:00,172.9,172.9,172.8,172.8,7565.0,160.7628,160.7628,160.6698,160.6698,7565.0
2023-03-03 14:00:00,172.76,172.8,172.66,172.7,19290.0,160.6326,160.6698,160.5396,160.5768,19290.0
2023-03-03 14:05:00,172.69,172.76,172.68,172.73,9860.0,160.5675,160.6326,160.5582,160.6047,9860.0
2023-03-03 14:10:00,172.73,172.87,172.7,172.79,12546.0,160.6047,160.7349,160.5768,160.6605,12546.0
2023-03-03 14:15:00,172.77,172.77,172.66,172.68,8965.0,160.6419,160.6419,160.5396,160.5582,8965.0
2023-03-03 14:20:00,172.68,172.81,172.66,172.78,7102.0,160.5582,160.6791,160.5396,160.6512,7102.0
2023-03-03 14:25:00,172.77,173.01,172.77,173.01,7808.0,160.6419,160.8651,160.6419,160.8651,7808.0
2023-03-03 14:30:00,173.0,173.01,172.93,172.99,11184.0,160.8558,160.8651,160.7907,160.8465,11184.0
2023-03-03 14:35:00,172.99,173.0,172.88,172.91,9787.0,160.8465,160.8558,160.7442,160.7721,9787.0
2023-03-03 14:40:00,172.91,173.02,172.9,173.01,9632.0,160.7721,160.8744,160.7628,160.8651,9632.0
2023-03-03 14:45:00,173.0,173.04,173.0,173.02,18975.0,160.8558,160.8929,160.8558,160.8744,18975.0
2023-03-03 14:50:00,173.04,173.13,173.01,173.09,13574.0,160.8929,160.9766,160.8651,160.9394,13574.0
2023-03-03 14:55:00,173.09,173.24,173.01,173.24,18715.0,160.9394,161.0789,160.8651,161.0789,18715.0
2023-03-03 15:00:00,173.24,173.36,173.19,173.36,18408.0,161.0789,161.1905,161.0324,161.1905,18408.0
2023-03-03 15:05:00,173.37,173.45,173.29,173.42,24267.0,161.1998,161.2742,161.1254,161.2463,24267.0
2023-03-03 15:10:00,173.42,173.43,173.3,173.38,27557.0,161.2463,161.2556,161.1347,161.2091,27557.0
2023-03-03 15:15:00,173.4,173.41,173.25,173.29,21506.0,161.2277,161.237,161.0882,161.1254,21506.0
2023-03-03 15:20:00,173.3,173.42,173.3,173.33,14063.0,161.1347,161.2463,161.1347,161.1626,14063.0
2023-03-03 15:25:00,173.34,173.4,173.27,173.36,15632.0,161.1719,161.2277,161.1068,161.1905,15632.0
2023-03-03 15:30:00,173.36,173.38,173.19,173.21,21767.0,161.1905,161.2091,161.0324,161.051,21767.0
2023-03-03 15:35:00,173.21,173.35,173.18,173.34,18727.0,161.051,161.1812,161.0231,161.1719,18727.0
2023-03-03 15:40:00,173.33,173.33,173.12,173.28,30272.0,161.1626,161.1626,160.9673,161.1161,30272.0
2023-03-03 15:45:00,173.27,173.29,173.18,173.27,34041.0,161.1068,161.1254,161.0231,161.1068,34041.0
2023-03-03 15:50:00,173.28,173.28,173.04,173.12,85645.0,161.1161,161.1161,160.8929,160.9673,85645.0
2023-03-03 15:55:00,173.13,173.19,173.04,173.17,179430.0,160.9766,161.0324,160.8929,161.0138,179430.0
2023-03-06 09:30:00,172.22,173.0,172.22,172.94,87796.0,160.1305,160.8558,160.1305,160.8,87796.0
2023-03-06 09:35:00,173.07,173.31,172.95,173.26,23376.0,160.9208,161.144,160.8093,161.0975,23376.0
2023-03-06 09:40:00,173.25,173.3,172.98,173.08,24378.0,161.0882,161.1347,160.8372,160.9301,24378.0
2023-03-06 09:45:00,173.08,173.37,173.0,173.32,22251.0,160.9301,161.1998,160.8558,161.1533,22251.0
2023-03-06 09:50:00,173.35,173.4,173.14,173.14,15507.0,161.1812,161.2277,160.9859,160.9859,15507.0
2023-03-06 09:55:00,173.14,173.38,173.13,173.38,14216.0,160.9859,161.2091,160.9766,161.2091,14216.0
2023-03-06 10:00:00,173.39,173.39,173.16,173.34,21508.0,161.2184,161.2184,161.0045,161.1719,21508.0
2023-03-06 10:05:00,173.34,173.48,173.23,173.27,20418.0,161.1719,161.3021,161.0696,161.1068,20418.0
2023-03-06 10:10:00,173.27,173.32,172.96,173.0,21166.0,161.1068,161.1533,160.8186,160.8558,21166.0
2023-03-06 10:15:00,173.0,173.1,172.93,173.06,18400.0,160.8558,160.9487,160.7907,160.9115,18400.0
2023-03-06 10:20:00,173.04,173.04,172.84,173.02,15836.0,160.8929,160.8929,160.707,160.8744,15836.0
2023-03-06 10:25:00,173.01,173.07,172.81,172.84,12541.0,160.8651,160.9208,160.6791,160.707,12541.0
2023-03-06 10:30:00,172.82,172.93,172.69,172.72,38053.0,160.6884,160.7907,160.5675,160.5954,38053.0
2023-03-06 10:35:00,172.73,172.92,172.73,172.89,22451.0,160.6047,160.7814,160.6047,160.7535,22451.0
2023-03-06 10:40:00,172.88,173.03,172.87,172.98,21779.0,160.7442,160.8837,160.7349,160.8372,21779.0
2023-03-06 10:45:00,173.0,173.0,172.63,172.69,23873.0,160.8558,160.8558,160.5117,160.5675,23873.0
2023-03-06 10:50:00,172.69,172.81,172.62,172.65,19522.0,160.5675,160.6791,160.5024,160.5303,19522.0
2023-03-06 10:55:00,172.66,172.69,172.47,172.56,22866.0,160.5396,160.5675,160.363,160.4466,22866.0
2023-03-06 11:00:00,172.55,172.87,172.55,172.84,18557.0,160.4373,160.7349,160.4373,160.707,18557.0
2023-03-06 11:05:00,172.85,173.03,172.85,172.89,14654.0,160.7163,160.8837,160.7163,160.7535,14654.0
2023-03-06 11:10:00,172.86,172.93,172.79,172.91,14661.0,160.7256,160.7907,160.6605,160.7721,14661.0
2023-03-06 11:15:00,172.92,173.17,172.91,173.09,16305.0,160.7814,161.0138,160.7721,160.9394,16305.0
2023-03-06 11:20:00,173.11,173.12,172.88,172.89,18560.0,160.958,160.9673,160.7442,160.7535,18560.0
2023-03-06 11:25:00,172.89,172.96,172.85,172.92,26384.0,160.7535,160.8186,160.7163,160.7814,26384.0
2023-03-06 11:30:00,172.91,172.97,172.79,172.97,20907.0,160.7721,160.8279,160.6605,160.8279,20907.0
2023-03-06 11:35:00,172.99,173.03,172.83,172.83,19264.0,160.8465,160.8837,160.6977,160.6977,19264.0
2023-03-06 11:40:00,172.83,172.87,172.75,172.81,12960.0,160.6977,160.7349,160.6233,160.6791,12960.0
2023-03-06 11:45:00,172.79,172.82,172.69,172.81,11732.0,160.6605,160.6884,160.5675,160.6791,11732.0
2023-03-06 11:50:00,172.83,172.93,172.76,172.91,17311.0,160.6977,160.7907,160.6326,160.7721,17311.0
2023-03-06 11:55:00,172.9,173.03,172.9,173.01,12009.0,160.7628,160.8837,160.7628,160.8651,12009.0
2023-03-06 12:00:00,173.02,173.13,173.01,173.01,8268.0,160.8744,160.9766,160.8651,160.8651,8268.0
2023-03-06 12:05:00,173.03,173.12,173.03,173.1,10442.0,160.8837,160.9673,160.8837,160.9487,10442.0
2023-03-06 12:10:00,173.11,173.2,173.09,173.15,11387.0,160.958,161.0417,160.9394,160.9952,11387.0
2023-03-06 12:15:00,173.19,173.39,173.17,173.39,14782.0,161.0324,161.2184,161.0138,161.2184,14782.0
2023-03-06 12:20:00,173.37,173.38,173.17,173.21,14323.0,161.1998,161.2091,161.0138,161.051,14323.0
2023-03-06 12:25:00,173.2,173.2,173.08,173.13,13261.0,161.0417,161.0417,160.9301,160.9766,13261.0
2023-03-06 12:30:00,173.12,173.13,173.05,173.05,16056.0,160.9673,160.9766,160.9022,160.9022,16056.0
2023-03-06 12:35:00,173.05,173.17,173.05,173.17,10961.0,160.9022,161.0138,160.9022,161.0138,10961.0
2023-03-06 12:40:00,173.17,173.33,173.14,173.31,9459.0,161.0138,161.1626,160.9859,161.144,9459.0
2023-03-06 12:45:00,173.33,173.37,173.23,173.27,14227.0,161.1626,161.1998,161.0696,161.1068,14227.0
2023-03-06 12:50:00,173.29,173.35,173.24,173.34,23046.0,161.1254,161.1812,161.0789,161.1719,23046.0
2023-03-06 12:55:00,173.33,173.37,173.26,173.3,18159.0,161.1626,161.1998,161.0975,161.1347,18159.0
2023-03-06 13:00:00,173.3,173.35,173.17,173.21,10913.0,161.1347,161.1812,161.0138,161.051,10913.0
2023-03-06 13:05:00,173.2,173.24,173.16,173.24,11713.0,161.0417,161.0789,161.0045,161.0789,11713.0
2023-03-06 13:10:00,173.25,173.25,173.18,173.23,15572.0,161.0882,161.0882,161.0231,161.0696,15572.0
2023-03-06 13:15:00,173.22,173.34,173.18,173.29,33321.0,161.0603,161.1719,161.0231,161.1254,33321.0
2023-03-06 13:20:00,173.26,173.28,173.18,173.24,9038.0,161.0975,161.1161,161.0231,161.0789,9038.0
2023-03-06 13:25:00,173.24,173.31,173.18,173.27,16094.0,161.0789,161.144,161.0231,161.1068,16094.0
2023-03-06 13:30:00,173.26,173.38,173.21,173.37,24159.0,161.0975,161.2091,161.051,161.1998,24159.0
2023-03-06 13:35:00,173.37,173.38,173.07,173.16,27094.0,161.1998,161.2091,160.9208,161.0045,27094.0
2023-03-06 13:40:00,173.14,173.28,173.11,173.27,18943.0,160.9859,161.1161,160.958,161.1068,18943.0
2023-03-06 13:45:00,173.25,173.25,173.16,173.22,10212.0,161.0882,161.0882,161.0045,161.0603,10212.0
2023-03-06 13:50:00,173.2,173.21,173.09,173.11,10854.0,161.0417,161.051,160.9394,160.958,10854.0
2023-03-06 13:55:00,173.1,173.29,173.02,173.24,18747.0,160.9487,161.1254,160.8744,161.0789,18747.0
2023-03-06 14:00:00,173.25,173.3,173.2,173.2,20980.0,161.0882,161.1347,161.0417,161.0417,20980.0
2023-03-06 14:05:00,173.2,173.3,173.16,173.27,17606.0,161.0417,161.1347,161.0045,161.1068,17606.0
2023-03-06 14:10:00,173.25,173.32,173.24,173.25,14415.0,161.0882,161.1533,161.0789,161.0882,14415.0
2023-03-06 14:15:00,173.25,173.29,173.14,173.15,13289.0,161.0882,161.1254,160.9859,160.9952,13289.0
2023-03-06 14:20:00,173.18,173.26,173.16,173.23,11681.0,161.0231,161.0975,161.0045,161.0696,11681.0
2023-03-06 14:25:00,173.22,173.23,173.12,173.2,10197.0,161.0603,161.0696,160.9673,161.0417,10197.0
2023-03-06 14:30:00,173.2,173.22,173.05,173.06,10501.0,161.0417,161.0603,160.9022,160.9115,10501.0
2023-03-06 14:35:00,173.06,173.07,172.97,173.04,14166.0,160.9115,160.9208,160.8279,160.8929,14166.0
2023-03-06 14:40:00,173.03,173.14,173.0,173.14,10733.0,160.8837,160.9859,160.8558,160.9859,10733.0
2023-03-06 14:45:00,173.14,173.18,173.02,173.03,23140.0,160.9859,161.0231,160.8744,160.8837,23140.0
2023-03-06 14:50:00,173.01,173.08,172.97,173.0,14794.0,160.8651,160.9301,160.8279,160.8558,14794.0
2023-03-06 14:55:00,172.99,173.05,172.81,172.88,27186.0,160.8465,160.9022,160.6791,160.7442,27186.0
2023-03-06 15:00:00,172.88,172.93,172.77,172.77,24654.0,160.7442,160.7907,160.6419,160.6419,24654.0
2023-03-06 15:05:00,172.77,172.86,172.72,172.86,31263.0,160.6419,160.7256,160.5954,160.7256,31263.0
2023-03-06 15:10:00,172.86,173.0,172.8,172.87,42289.0,160.7256,160.8558,160.6698,160.7349,42289.0
2023-03-06 15:15:00,172.87,172.98,172.8,172.98,23949.0,160.7349,160.8372,160.6698,160.8372,23949.0
2023-03-06 15:20:00,172.97,172.98,172.77,172.82,33785.0,160.8279,160.8372,160.6419,160.6884,33785.0
2023-03-06 15:25:00,172.8,172.92,172.77,172.86,19934.0,160.6698,160.7814,160.6419,160.7256,19934.0
2023-03-06 15:30:00,172.87,173.04,172.86,172.96,23469.0,160.7349,160.8929,160.7256,160.8186,23469.0
2023-03-06 15:35:00,172.94,173.13,172.91,173.11,23928.0,160.8,160.9766,160.7721,160.958,23928.0
2023-03-06 15:40:00,173.11,173.18,173.06,173.13,31508.0,160.958,161.0231,160.9115,160.9766,31508.0
2023-03-06 15:45:00,173.15,173.31,173.15,173.28,38107.0,160.9952,161.144,160.9952,161.1161,38107.0
2023-03-06 15:50:00,173.28,173.66,173.24,173.61,61566.0,161.1161,161.4694,161.0789,161.4229,61566.0
2023-03-06 15:55:00,173.61,173.61,173.44,173.5,158729.0,161.4229,161.4229,161.2649,161.3207,158729.0
2023-03-07 09:30:00,173.67,174.0,173.13,173.31,106528.0,161.4787,161.7856,160.9766,161.144,106528.0
2023-03-07 09:35:00,173.35,173.39,172.84,172.95,21187.0,161.1812,161.2184,160.707,160.8093,21187.0
2023-03-07 09:40:00,172.95,173.54,172.84,173.52,14938.0,160.8093,161.3579,160.707,161.3393,14938.0
2023-03-07 09:45:00,173.5,173.94,173.41,173.94,22859.0,161.3207,161.7298,161.237,161.7298,22859.0
2023-03-07 09:50:00,173.93,174.06,173.92,173.96,30638.0,161.7205,161.8413,161.7112,161.7484,30638.0
2023-03-07 09:55:00,173.96,174.26,173.96,174.25,41160.0,161.7484,162.0273,161.7484,162.018,41160.0
2023-03-07 10:00:00,174.24,174.25,173.48,173.5,66531.0,162.0087,162.018,161.3021,161.3207,66531.0
2023-03-07 10:05:00,173.52,173.85,173.5,173.62,15360.0,161.3393,161.6461,161.3207,161.4322,15360.0
2023-03-07 10:10:00,173.62,173.63,173.23,173.23,15969.0,161.4322,161.4415,161.0696,161.0696,15969.0
2023-03-07 10:15:00,173.26,173.36,173.07,173.07,13347.0,161.0975,161.1905,160.9208,160.9208,13347.0
2023-03-07 10:20:00,173.07,173.44,173.07,173.29,20275.0,160.9208,161.2649,160.9208,161.1254,20275.0
2023-03-07 10:25:00,173.32,173.54,173.31,173.5,20111.0,161.1533,161.3579,161.144,161.3207,20111.0
2023-03-07 10:30:00,173.5,173.77,173.47,173.68,17344.0,161.3207,161.5717,161.2928,161.488,17344.0
2023-03-07 10:35:00,173.63,173.76,173.19,173.28,58294.0,161.4415,161.5624,161.0324,161.1161,58294.0
2023-03-07 10:40:00,173.28,173.36,173.05,173.1,13841.0,161.1161,161.1905,160.9022,160.9487,13841.0
2023-03-07 10:45:00,173.06,173.47,173.0,173.39,13262.0,160.9115,161.2928,160.8558,161.2184,13262.0
2023-03-07 10:50:00,173.38,173.38,173.0,173.31,30832.0,161.2091,161.2091,160.8558,161.144,30832.0
2023-03-07 10:55:00,173.28,173.29,173.04,173.1,20584.0,161.1161,161.1254,160.8929,160.9487,20584.0
2023-03-07 11:00:00,173.07,173.2,172.95,173.1,14967.0,160.9208,161.0417,160.8093,160.9487,14967.0
2023-03-07 11:05:00,173.07,173.15,172.74,172.79,10250.0,160.9208,160.9952,160.614,160.6605,10250.0
2023-03-07 11:10:00,172.89,172.96,172.44,172.51,23884.0,160.7535,160.8186,160.3351,160.4002,23884.0
2023-03-07 11:15:00,172.5,172.69,172.42,172.64,15677.0,160.3909,160.5675,160.3165,160.521,15677.0
2023-03-07 11:20:00,172.68,172.71,172.52,172.55,8834.0,160.5582,160.5861,160.4095,160.4373,8834.0
2023-03-07 11:25:00,172.57,172.66,172.38,172.39,36693.0,160.4559,160.5396,160.2793,160.2886,36693.0
2023-03-07 11:30:00,172.36,172.55,172.36,172.42,12351.0,160.2607,160.4373,160.2607,160.3165,12351.0
2023-03-07 11:35:00,172.44,172.55,172.38,172.44,15268.0,160.3351,160.4373,160.2793,160.3351,15268.0
2023-03-07 11:40:00,172.48,172.5,172.28,172.44,20163.0,160.3723,160.3909,160.1863,160.3351,20163.0
2023-03-07 11:45:00,172.45,172.45,172.31,172.36,11006.0,160.3444,160.3444,160.2142,160.2607,11006.0
2023-03-07 11:50:00,172.41,172.5,172.15,172.15,21606.0,160.3072,160.3909,160.0654,160.0654,21606.0
2023-03-07 11:55:00,172.13,172.15,172.0,172.09,17245.0,160.0468,160.0654,159.926,160.0096,17245.0
2023-03-07 12:00:00,172.08,172.34,172.08,172.26,24610.0,160.0003,160.2421,160.0003,160.1677,24610.0
2023-03-07 12:05:00,172.28,172.5,172.23,172.45,13683.0,160.1863,160.3909,160.1398,160.3444,13683.0
2023-03-07 12:10:00,172.47,172.51,172.35,172.48,10047.0,160.363,160.4002,160.2514,160.3723,10047.0
2023-03-07 12:15:00,172.49,172.75,172.46,172.74,13674.0,160.3816,160.6233,160.3537,160.614,13674.0
2023-03-07 12:20:00,172.76,173.11,172.6,172.67,27213.0,160.6326,160.958,160.4838,160.5489,27213.0
2023-03-07 12:25:00,172.67,172.8,172.47,172.47,11225.0,160.5489,160.6698,160.363,160.363,11225.0
2023-03-07 12:30:00,172.46,172.59,172.43,172.59,9817.0,160.3537,160.4745,160.3258,160.4745,9817.0
2023-03-07 12:35:00,172.58,172.63,172.43,172.49,10514.0,160.4652,160.5117,160.3258,160.3816,10514.0
2023-03-07 12:40:00,172.47,172.48,172.2,172.3,9209.0,160.363,160.3723,160.1119,160.2049,9209.0
2023-03-07 12:45:00,172.31,172.43,172.29,172.3,10308.0,160.2142,160.3258,160.1956,160.2049,10308.0
2023-03-07 12:50:00,172.29,172.37,172.1,172.14,11855.0,160.1956,160.27,160.0189,160.0561,11855.0
2023-03-07 12:55:00,172.1,172.17,172.06,172.11,12501.0,160.0189,160.084,159.9817,160.0282,12501.0
2023-03-07 13:00:00,172.09,172.17,171.98,172.0,24817.0,160.0096,160.084,159.9074,159.926,24817.0
2023-03-07 13:05:00,171.98,171.99,171.88,171.92,13686.0,159.9074,159.9167,159.8144,159.8516,13686.0
2023-03-07 13:10:00,171.94,172.07,171.87,172.07,11199.0,159.8702,159.991,159.8051,159.991,11199.0
2023-03-07 13:15:00,172.05,172.22,172.0,172.16,9553.0,159.9724,160.1305,159.926,160.0747,9553.0
2023-03-07 13:20:00,172.12,172.18,172.02,172.02,10001.0,160.0375,160.0933,159.9446,159.9446,10001.0
2023-03-07 13:25:00,172.04,172.17,172.04,172.14,16330.0,159.9631,160.084,159.9631,160.0561,16330.0
2023-03-07 13:30:00,172.11,172.2,172.04,172.06,15997.0,160.0282,160.1119,159.9631,159.9817,15997.0
2023-03-07 13:35:00,172.04,172.25,171.99,172.22,9130.0,159.9631,160.1584,159.9167,160.1305,9130.0
2023-03-07 13:40:00,172.24,172.27,172.02,172.06,23492.0,160.1491,160.177,159.9446,159.9817,23492.0
2023-03-07 13:45:00,172.02,172.08,171.92,172.04,10897.0,159.9446,160.0003,159.8516,159.9631,10897.0
2023-03-07 13:50:00,172.0,172.17,171.97,172.16,5320.0,159.926,160.084,159.8981,160.0747,5320.0
2023-03-07 13:55:00,172.15,172.2,172.12,172.17,11226.0,160.0654,160.1119,160.0375,160.084,11226.0
2023-03-07 14:00:00,172.16,172.26,172.16,172.2,14136.0,160.0747,160.1677,160.0747,160.1119,14136.0
2023-03-07 14:05:00,172.19,172.35,172.14,172.33,10758.0,160.1026,160.2514,160.0561,160.2328,10758.0
2023-03-07 14:10:00,172.32,172.41,172.28,172.35,11686.0,160.2235,160.3072,160.1863,160.2514,11686.0
2023-03-07 14:15:00,172.34,172.54,172.3,172.46,38053.0,160.2421,160.428,160.2049,160.3537,38053.0
2023-03-07 14:20:00,172.45,172.52,172.34,172.4,13781.0,160.3444,160.4095,160.2421,160.2979,13781.0
2023-03-07 14:25:00,172.43,172.44,172.36,172.41,6510.0,160.3258,160.3351,160.2607,160.3072,6510.0
2023-03-07 14:30:00,172.42,172.47,172.3,172.32,12113.0,160.3165,160.363,160.2049,160.2235,12113.0
2023-03-07 14:35:00,172.29,172.37,172.28,172.33,8150.0,160.1956,160.27,160.1863,160.2328,8150.0
2023-03-07 14:40:00,172.34,172.48,172.26,172.36,24953.0,160.2421,160.3723,160.1677,160.2607,24953.0
2023-03-07 14:45:00,172.36,172.5,172.35,172.43,15444.0,160.2607,160.3909,160.2514,160.3258,15444.0
2023-03-07 14:50:00,172.4,172.45,172.39,172.39,11738.0,160.2979,160.3444,160.2886,160.2886,11738.0
2023-03-07 14:55:00,172.39,172.44,172.3,172.33,27260.0,160.2886,160.3351,160.2049,160.2328,27260.0
2023-03-07 15:00:00,172.32,172.45,172.3,172.42,20349.0,160.2235,160.3444,160.2049,160.3165,20349.0
2023-03-07 15:05:00,172.4,172.47,172.38,172.46,9858.0,160.2979,160.363,160.2793,160.3537,9858.0
2023-03-07 15:10:00,172.49,172.54,172.47,172.49,14940.0,160.3816,160.428,160.363,160.3816,14940.0
2023-03-07 15:15:00,172.5,172.67,172.49,172.66,17811.0,160.3909,160.5489,160.3816,160.5396,17811.0
2023-03-07 15:20:00,172.63,172.71,172.59,172.59,18522.0,160.5117,160.5861,160.4745,160.4745,18522.0
2023-03-07 15:25:00,172.58,172.67,172.56,172.65,17209.0,160.4652,160.5489,160.4466,160.5303,17209.0
2023-03-07 15:30:00,172.69,172.93,172.66,172.84,26477.0,160.5675,160.7907,160.5396,160.707,26477.0
2023-03-07 15:35:00,172.83,173.0,172.83,172.92,24827.0,160.6977,160.8558,160.6977,160.7814,24827.0
2023-03-07 15:40:00,172.92,172.96,172.62,172.62,28191.0,160.7814,160.8186,160.5024,160.5024,28191.0
2023-03-07 15:45:00,172.62,172.77,172.58,172.77,30434.0,160.5024,160.6419,160.4652,160.6419,30434.0
2023-03-07 15:50:00,172.77,172.85,172.57,172.66,79745.0,160.6419,160.7163,160.4559,160.5396,79745.0
2023-03-07 15:55:00,172.67,172.78,172.52,172.65,217750.0,160.5489,160.6512,160.4095,160.5303,217750.0
2023-03-08 09:30:00,172.68,173.05,172.58,172.74,77844.0,160.5582,160.9022,160.4652,160.614,77844.0
2023-03-08 09:35:00,172.82,173.02,172.7,172.98,21547.0,160.6884,160.8744,160.5768,160.8372,21547.0
2023-03-08 09:40:00,172.98,173.08,172.63,172.64,22296.0,160.8372,160.9301,160.5117,160.521,22296.0
2023-03-08 09:45:00,172.66,172.93,172.59,172.73,21869.0,160.5396,160.7907,160.4745,160.6047,21869.0
2023-03-08 09:50:00,172.72,172.85,172.67,172.8,14844.0,160.5954,160.7163,160.5489,160.6698,14844.0
2023-03-08 09:55:00,172.82,172.82,172.52,172.59,13169.0,160.6884,160.6884,160.4095,160.4745,13169.0
2023-03-08 10:00:00,172.56,172.58,172.05,172.56,24419.0,160.4466,160.4652,159.9724,160.4466,24419.0
2023-03-08 10:05:00,172.56,172.62,172.26,172.4,28548.0,160.4466,160.5024,160.1677,160.2979,28548.0
2023-03-08 10:10:00,172.41,172.57,172.23,172.27,17772.0,160.3072,160.4559,160.1398,160.177,17772.0
2023-03-08 10:15:00,172.24,172.49,172.17,172.29,16961.0,160.1491,160.3816,160.084,160.1956,16961.0
2023-03-08 10:20:00,172.32,172.56,172.2,172.54,19115.0,160.2235,160.4466,160.1119,160.428,19115.0
2023-03-08 10:25:00,172.49,172.66,172.29,172.35,20424.0,160.3816,160.5396,160.1956,160.2514,20424.0
2023-03-08 10:30:00,172.35,172.65,172.27,172.59,12724.0,160.2514,160.5303,160.177,160.4745,12724.0
2023-03-08 10:35:00,172.61,172.69,172.5,172.6,12239.0,160.4931,160.5675,160.3909,160.4838,12239.0
2023-03-08 10:40:00,172.62,172.66,172.44,172.44,21696.0,160.5024,160.5396,160.3351,160.3351,21696.0
2023-03-08 10:45:00,172.46,172.46,172.18,172.35,14900.0,160.3537,160.3537,160.0933,160.2514,14900.0
2023-03-08 10:50:00,172.34,172.43,172.3,172.39,16719.0,160.2421,160.3258,160.2049,160.2886,16719.0
2023-03-08 10:55:00,172.36,172.47,172.33,172.4,46939.0,160.2607,160.363,160.2328,160.2979,46939.0
2023-03-08 11:00:00,172.41,172.46,172.28,172.34,49842.0,160.3072,160.3537,160.1863,160.2421,49842.0
2023-03-08 11:05:00,172.34,172.55,172.34,172.55,32128.0,160.2421,160.4373,160.2421,160.4373,32128.0
2023-03-08 11:10:00,172.56,172.75,172.42,172.75,32790.0,160.4466,160.6233,160.3165,160.6233,32790.0
2023-03-08 11:15:00,172.75,172.84,172.66,172.69,12933.0,160.6233,160.707,160.5396,160.5675,12933.0
2023-03-08 11:20:00,172.7,172.88,172.65,172.65,13174.0,160.5768,160.7442,160.5303,160.5303,13174.0
2023-03-08 11:25:00,172.64,172.85,172.6,172.76,9380.0,160.521,160.7163,160.4838,160.6326,9380.0
2023-03-08 11:30:00,172.77,172.79,172.67,172.79,13384.0,160.6419,160.6605,160.5489,160.6605,13384.0
2023-03-08 11:35:00,172.77,172.81,172.63,172.77,13943.0,160.6419,160.6791,160.5117,160.6419,13943.0
2023-03-08 11:40:00,172.77,172.92,172.71,172.91,10129.0,160.6419,160.7814,160.5861,160.7721,10129.0
2023-03-08 11:45:00,172.93,173.24,172.89,173.18,43551.0,160.7907,161.0789,160.7535,161.0231,43551.0
2023-03-08 11:50:00,173.21,173.33,173.19,173.3,10989.0,161.051,161.1626,161.0324,161.1347,10989.0
2023-03-08 11:55:00,173.3,173.3,173.21,173.28,11800.0,161.1347,161.1347,161.051,161.1161,11800.0
2023-03-08 12:00:00,173.3,173.36,173.27,173.28,19360.0,161.1347,161.1905,161.1068,161.1161,19360.0
2023-03-08 12:05:00,173.29,173.31,173.05,173.05,12292.0,161.1254,161.144,160.9022,160.9022,12292.0
2023-03-08 12:10:00,173.06,173.11,172.94,172.95,26053.0,160.9115,160.958,160.8,160.8093,26053.0
2023-03-08 12:15:00,172.94,173.15,172.91,173.13,29378.0,160.8,160.9952,160.7721,160.9766,29378.0
2023-03-08 12:20:00,173.16,173.18,173.08,173.1,9458.0,161.0045,161.0231,160.9301,160.9487,9458.0
2023-03-08 12:25:00,173.09,173.11,172.92,172.96,13931.0,160.9394,160.958,160.7814,160.8186,13931.0
2023-03-08 12:30:00,172.93,172.95,172.66,172.67,9762.0,160.7907,160.8093,160.5396,160.5489,9762.0
2023-03-08 12:35:00,172.69,172.85,172.68,172.79,9723.0,160.5675,160.7163,160.5582,160.6605,9723.0
2023-03-08 12:40:00,172.81,172.84,172.75,172.82,11130.0,160.6791,160.707,160.6233,160.6884,11130.0
2023-03-08 12:45:00,172.83,172.87,172.73,172.79,9868.0,160.6977,160.7349,160.6047,160.6605,9868.0
2023-03-08 12:50:00,172.82,172.82,172.71,172.73,7901.0,160.6884,160.6884,160.5861,160.6047,7901.0
2023-03-08 12:55:00,172.73,172.73,172.6,172.64,11146.0,160.6047,160.6047,160.4838,160.521,11146.0
2023-03-08 13:00:00,172.61,172.63,172.32,172.34,15775.0,160.4931,160.5117,160.2235,160.2421,15775.0
2023-03-08 13:05:00,172.35,172.41,172.24,172.25,14877.0,160.2514,160.3072,160.1491,160.1584,14877.0
2023-03-08 13:10:00,172.25,172.3,172.15,172.15,25432.0,160.1584,160.2049,160.0654,160.0654,25432.0
2023-03-08 13:15:00,172.12,172.22,171.94,172.05,23309.0,160.0375,160.1305,159.8702,159.9724,23309.0
2023-03-08 13:20:00,172.04,172.23,171.99,172.22,16456.0,159.9631,160.1398,159.9167,160.1305,16456.0
2023-03-08 13:25:00,172.22,172.23,171.93,171.98,13982.0,160.1305,160.1398,159.8609,159.9074,13982.0
2023-03-08 13:30:00,171.96,172.0,171.88,171.92,11346.0,159.8888,159.926,159.8144,159.8516,11346.0
2023-03-08 13:35:00,171.91,171.93,171.78,171.87,12898.0,159.8423,159.8609,159.7214,159.8051,12898.0
2023-03-08 13:40:00,171.89,171.96,171.84,171.91,9131.0,159.8237,159.8888,159.7772,159.8423,9131.0
2023-03-08 13:45:00,171.9,172.01,171.88,171.94,10316.0,159.833,159.9353,159.8144,159.8702,10316.0
2023-03-08 13:50:00,171.92,172.08,171.88,172.05,8591.0,159.8516,160.0003,159.8144,159.9724,8591.0
2023-03-08 13:55:00,172.09,172.1,171.97,172.02,13084.0,160.0096,160.0189,159.8981,159.9446,13084.0
2023-03-08 14:00:00,172.06,172.28,172.06,172.17,7192.0,159.9817,160.1863,159.9817,160.084,7192.0
2023-03-08 14:05:00,172.16,172.29,172.12,172.28,8349.0,160.0747,160.1956,160.0375,160.1863,8349.0
2023-03-08 14:10:00,172.31,172.48,172.29,172.39,13345.0,160.2142,160.3723,160.1956,160.2886,13345.0
2023-03-08 14:15:00,172.37,172.47,172.34,172.44,14842.0,160.27,160.363,160.2421,160.3351,14842.0
2023-03-08 14:20:00,172.43,172.58,172.43,172.48,21191.0,160.3258,160.4652,160.3258,160.3723,21191.0
2023-03-08 14:25:00,172.49,172.61,172.45,172.57,32413.0,160.3816,160.4931,160.3444,160.4559,32413.0
2023-03-08 14:30:00,172.56,172.58,172.46,172.53,19315.0,160.4466,160.4652,160.3537,160.4188,19315.0
2023-03-08 14:35:00,172.52,172.65,172.51,172.61,17527.0,160.4095,160.5303,160.4002,160.4931,17527.0
2023-03-08 14:40:00,172.6,172.72,172.6,172.68,10370.0,160.4838,160.5954,160.4838,160.5582,10370.0
2023-03-08 14:45:00,172.68,172.68,172.59,172.63,10584.0,160.5582,160.5582,160.4745,160.5117,10584.0
2023-03-08 14:50:00,172.63,172.63,172.48,172.59,9673.0,160.5117,160.5117,160.3723,160.4745,9673.0
2023-03-08 14:55:00,172.57,172.61,172.54,172.6,6864.0,160.4559,160.4931,160.428,160.4838,6864.0
2023-03-08 15:00:00,172.62,172.74,172.59,172.73,15272.0,160.5024,160.614,160.4745,160.6047,15272.0
2023-03-08 15:05:00,172.72,172.72,172.54,172.59,12975.0,160.5954,160.5954,160.428,160.4745,12975.0
2023-03-08 15:10:00,172.58,172.63,172.53,172.58,12726.0,160.4652,160.5117,160.4188,160.4652,12726.0
2023-03-08 15:15:00,172.56,172.6,172.52,172.54,18247.0,160.4466,160.4838,160.4095,160.428,18247.0
2023-03-08 15:20:00,172.55,172.63,172.53,172.54,8176.0,160.4373,160.5117,160.4188,160.428,8176.0
2023-03-08 15:25:00,172.54,172.62,172.45,172.55,10816.0,160.428,160.5024,160.3444,160.4373,10816.0
2023-03-08 15:30:00,172.57,172.61,172.52,172.58,13283.0,160.4559,160.4931,160.4095,160.4652,13283.0
2023-03-08 15:35:00,172.58,172.74,172.56,172.74,16874.0,160.4652,160.614,160.4466,160.614,16874.0
2023-03-08 15:40:00,172.73,172.99,172.72,172.97,21582.0,160.6047,160.8465,160.5954,160.8279,21582.0
2023-03-08 15:45:00,172.97,173.19,172.95,173.12,30389.0,160.8279,161.0324,160.8093,160.9673,30389.0
2023-03-08 15:50:00,173.15,173.26,173.08,173.09,46441.0,160.9952,161.0975,160.9301,160.9394,46441.0
2023-03-08 15:55:00,173.1,173.21,173.06,173.08,112404.0,160.9487,161.051,160.9115,160.9301,112404.0
2023-03-09 09:30:00,173.62,174.18,173.56,173.75,78843.0,161.4322,161.9529,161.3764,161.5531,78843.0
2023-03-09 09:35:00,173.76,173.84,173.5,173.57,15138.0,161.5624,161.6368,161.3207,161.3857,15138.0
2023-03-09 09:40:00,173.61,173.72,173.41,173.42,18694.0,161.4229,161.5252,161.237,161.2463,18694.0
2023-03-09 09:45:00,173.44,173.64,173.38,173.53,8340.0,161.2649,161.4508,161.2091,161.3486,8340.0
2023-03-09 09:50:00,173.55,173.64,173.27,173.36,19125.0,161.3671,161.4508,161.1068,161.1905,19125.0
2023-03-09 09:55:00,173.35,173.39,173.16,173.25,8833.0,161.1812,161.2184,161.0045,161.0882,8833.0
2023-03-09 10:00:00,173.29,173.35,173.05,173.09,11386.0,161.1254,161.1812,160.9022,160.9394,11386.0
2023-03-09 10:05:00,173.07,173.14,172.78,172.8,18710.0,160.9208,160.9859,160.6512,160.6698,18710.0
2023-03-09 10:10:00,172.88,173.05,172.79,172.93,14608.0,160.7442,160.9022,160.6605,160.7907,14608.0
2023-03-09 10:15:00,172.96,173.02,172.77,172.83,22560.0,160.8186,160.8744,160.6419,160.6977,22560.0
2023-03-09 10:20:00,172.84,172.84,172.66,172.8,13589.0,160.707,160.707,160.5396,160.6698,13589.0
2023-03-09 10:25:00,172.8,172.8,172.58,172.73,34097.0,160.6698,160.6698,160.4652,160.6047,34097.0
2023-03-09 10:30:00,172.72,172.9,172.68,172.9,22560.0,160.5954,160.7628,160.5582,160.7628,22560.0
2023-03-09 10:35:00,172.88,172.94,172.81,172.9,6284.0,160.7442,160.8,160.6791,160.7628,6284.0
2023-03-09 10:40:00,172.9,173.08,172.9,172.99,8655.0,160.7628,160.9301,160.7628,160.8465,8655.0
2023-03-09 10:45:00,172.99,173.11,172.96,172.96,10524.0,160.8465,160.958,160.8186,160.8186,10524.0
2023-03-09 10:50:00,172.96,173.0,172.89,172.94,8757.0,160.8186,160.8558,160.7535,160.8,8757.0
2023-03-09 10:55:00,172.91,173.05,172.87,172.93,85481.0,160.7721,160.9022,160.7349,160.7907,85481.0
2023-03-09 11:00:00,172.93,173.09,172.87,173.02,7257.0,160.7907,160.9394,160.7349,160.8744,7257.0
2023-03-09 11:05:00,173.02,173.1,172.94,173.1,7503.0,160.8744,160.9487,160.8,160.9487,7503.0
2023-03-09 11:10:00,173.08,173.13,172.97,173.05,8537.0,160.9301,160.9766,160.8279,160.9022,8537.0
2023-03-09 11:15:00,173.01,173.03,172.9,173.01,6901.0,160.8651,160.8837,160.7628,160.8651,6901.0
2023-03-09 11:20:00,173.03,173.17,172.96,173.13,9295.0,160.8837,161.0138,160.8186,160.9766,9295.0
2023-03-09 11:25:00,173.11,173.11,172.98,173.01,11923.0,160.958,160.958,160.8372,160.8651,11923.0
2023-03-09 11:30:00,173.02,173.19,173.01,173.06,7198.0,160.8744,161.0324,160.8651,160.9115,7198.0
2023-03-09 11:35:00,173.1,173.16,173.0,173.01,7009.0,160.9487,161.0045,160.8558,160.8651,7009.0
2023-03-09 11:40:00,173.01,173.11,172.98,173.11,7933.0,160.8651,160.958,160.8372,160.958,7933.0
2023-03-09 11:45:00,173.09,173.13,173.0,173.05,9420.0,160.9394,160.9766,160.8558,160.9022,9420.0
2023-03-09 11:50:00,173.01,173.09,172.96,173.06,11259.0,160.8651,160.9394,160.8186,160.9115,11259.0
2023-03-09 11:55:00,173.06,173.13,173.03,173.1,15589.0,160.9115,160.9766,160.8837,160.9487,15589.0
2023-03-09 12:00:00,173.12,173.29,173.0,173.27,21141.0,160.9673,161.1254,160.8558,161.1068,21141.0
2023-03-09 12:05:00,173.28,173.44,173.19,173.44,13101.0,161.1161,161.2649,161.0324,161.2649,13101.0
2023-03-09 12:10:00,173.47,173.59,173.44,173.45,12245.0,161.2928,161.4043,161.2649,161.2742,12245.0
2023-03-09 12:15:00,173.47,173.58,173.41,173.53,28170.0,161.2928,161.395,161.237,161.3486,28170.0
2023-03-09 12:20:00,173.54,173.73,173.48,173.7,16749.0,161.3579,161.5345,161.3021,161.5066,16749.0
2023-03-09 12:25:00,173.71,173.82,173.68,173.82,23130.0,161.5159,161.6182,161.488,161.6182,23130.0
2023-03-09 12:30:00,173.84,173.95,173.83,173.85,16121.0,161.6368,161.7391,161.6275,161.6461,16121.0
2023-03-09 12:35:00,173.83,173.91,173.74,173.91,24943.0,161.6275,161.7019,161.5438,161.7019,24943.0
2023-03-09 12:40:00,173.91,174.14,173.89,174.0,13580.0,161.7019,161.9157,161.6833,161.7856,13580.0
2023-03-09 12:45:00,173.99,174.15,173.97,174.07,11542.0,161.7763,161.925,161.7577,161.8506,11542.0
2023-03-09 12:50:00,174.14,174.26,174.1,174.21,15276.0,161.9157,162.0273,161.8785,161.9808,15276.0
2023-03-09 12:55:00,174.19,174.29,174.17,174.27,10826.0,161.9622,162.0552,161.9436,162.0366,10826.0
2023-03-09 13:00:00,174.26,174.35,174.15,174.28,17440.0,162.0273,162.111,161.925,162.0459,17440.0
2023-03-09 13:05:00,174.23,174.36,174.21,174.33,17702.0,161.9994,162.1203,161.9808,162.0924,17702.0
2023-03-09 13:10:00,174.34,174.34,174.1,174.12,12917.0,162.1017,162.1017,161.8785,161.8971,12917.0
2023-03-09 13:15:00,174.14,174.21,174.11,174.18,14024.0,161.9157,161.9808,161.8878,161.9529,14024.0
2023-03-09 13:20:00,174.19,174.25,173.94,173.96,21654.0,161.9622,162.018,161.7298,161.7484,21654.0
2023-03-09 13:25:00,173.96,173.96,173.59,173.81,19761.0,161.7484,161.7484,161.4043,161.6089,19761.0
2023-03-09 13:30:00,173.79,173.9,173.72,173.75,18226.0,161.5903,161.6926,161.5252,161.5531,18226.0
2023-03-09 13:35:00,173.75,173.83,173.68,173.77,19762.0,161.5531,161.6275,161.488,161.5717,19762.0
2023-03-09 13:40:00,173.79,174.04,173.79,174.02,13497.0,161.5903,161.8228,161.5903,161.8042,13497.0
2023-03-09 13:45:00,174.01,174.02,173.79,173.88,22173.0,161.7949,161.8042,161.5903,161.674,22173.0
2023-03-09 13:50:00,173.86,174.01,173.84,173.96,12359.0,161.6554,161.7949,161.6368,161.7484,12359.0
2023-03-09 13:55:00,173.94,173.98,173.85,173.85,10483.0,161.7298,161.767,161.6461,161.6461,10483.0
2023-03-09 14:00:00,173.86,173.86,173.38,173.38,17362.0,161.6554,161.6554,161.2091,161.2091,17362.0
2023-03-09 14:05:00,173.37,173.41,173.22,173.31,13857.0,161.1998,161.237,161.0603,161.144,13857.0
2023-03-09 14:10:00,173.25,173.36,173.12,173.25,18045.0,161.0882,161.1905,160.9673,161.0882,18045.0
2023-03-09 14:15:00,173.24,173.3,173.01,173.04,15291.0,161.0789,161.1347,160.8651,160.8929,15291.0
2023-03-09 14:20:00,173.04,173.05,172.91,173.03,13243.0,160.8929,160.9022,160.7721,160.8837,13243.0
2023-03-09 14:25:00,173.04,173.05,172.79,172.79,11499.0,160.8929,160.9022,160.6605,160.6605,11499.0
2023-03-09 14:30:00,172.77,172.79,172.53,172.59,17788.0,160.6419,160.6605,160.4188,160.4745,17788.0
2023-03-09 14:35:00,172.57,172.69,172.49,172.5,13496.0,160.4559,160.5675,160.3816,160.3909,13496.0
2023-03-09 14:40:00,172.49,172.62,172.41,172.43,10500.0,160.3816,160.5024,160.3072,160.3258,10500.0
2023-03-09 14:45:00,172.43,172.56,172.29,172.38,13371.0,160.3258,160.4466,160.1956,160.2793,13371.0
2023-03-09 14:50:00,172.36,172.47,172.27,172.32,14162.0,160.2607,160.363,160.177,160.2235,14162.0
2023-03-09 14:55:00,172.34,172.36,172.04,172.05,17475.0,160.2421,160.2607,159.9631,159.9724,17475.0
2023-03-09 15:00:00,172.03,172.14,171.87,171.89,16445.0,159.9538,160.0561,159.8051,159.8237,16445.0
2023-03-09 15:05:00,171.92,171.93,171.59,171.68,35384.0,159.8516,159.8609,159.5447,159.6284,35384.0
2023-03-09 15:10:00,171.69,171.81,171.57,171.6,20226.0,159.6377,159.7493,159.5261,159.554,20226.0
2023-03-09 15:15:00,171.57,171.69,171.45,171.46,21334.0,159.5261,159.6377,159.4146,159.4239,21334.0
2023-03-09 15:20:00,171.46,171.55,171.2,171.36,33322.0,159.4239,159.5075,159.1821,159.3309,33322.0
2023-03-09 15:25:00,171.36,171.83,171.34,171.64,27722.0,159.3309,159.7679,159.3123,159.5912,27722.0
2023-03-09 15:30:00,171.65,172.07,171.51,171.97,37731.0,159.6005,159.991,159.4704,159.8981,37731.0
2023-03-09 15:35:00,171.99,172.01,171.7,171.94,30584.0,159.9167,159.9353,159.647,159.8702,30584.0
2023-03-09 15:40:00,171.94,172.12,171.89,171.91,34445.0,159.8702,160.0375,159.8237,159.8423,34445.0
2023-03-09 15:45:00,171.92,171.98,171.69,171.93,44592.0,159.8516,159.9074,159.6377,159.8609,44592.0
2023-03-09 15:50:00,171.88,172.18,171.83,171.98,103017.0,159.8144,160.0933,159.7679,159.9074,103017.0
2023-03-09 15:55:00,171.98,171.99,171.67,171.8,181408.0,159.9074,159.9167,159.6191,159.74,181408.0
2023-03-10 09:30:00,172.32,173.13,172.32,173.09,106553.0,160.2235,160.9766,160.2235,160.9394,106553.0
2023-03-10 09:35:00,173.11,173.83,173.08,173.61,45054.0,160.958,161.6275,160.9301,161.4229,45054.0
2023-03-10 09:40:00,173.58,174.07,173.48,173.79,107417.0,161.395,161.8506,161.3021,161.5903,107417.0
2023-03-10 09:45:00,173.8,174.24,173.35,173.4,75296.0,161.5996,162.0087,161.1812,161.2277,75296.0
2023-03-10 09:50:00,173.4,173.4,172.63,172.8,44146.0,161.2277,161.2277,160.5117,160.6698,44146.0
2023-03-10 09:55:00,172.8,172.86,172.17,172.33,28000.0,160.6698,160.7256,160.084,160.2328,28000.0
2023-03-10 10:00:00,172.33,172.72,172.16,172.64,41990.0,160.2328,160.5954,160.0747,160.521,41990.0
2023-03-10 10:05:00,172.68,172.69,172.38,172.49,34335.0,160.5582,160.5675,160.2793,160.3816,34335.0
2023-03-10 10:10:00,172.51,172.7,172.31,172.7,48034.0,160.4002,160.5768,160.2142,160.5768,48034.0
2023-03-10 10:15:00,172.68,172.72,172.09,172.17,21934.0,160.5582,160.5954,160.0096,160.084,21934.0
2023-03-10 10:20:00,172.18,172.3,172.0,172.0,31886.0,160.0933,160.2049,159.926,159.926,31886.0
2023-03-10 10:25:00,171.96,171.98,171.75,171.88,24883.0,159.8888,159.9074,159.6935,159.8144,24883.0
2023-03-10 10:30:00,171.89,172.19,171.85,171.98,33171.0,159.8237,160.1026,159.7865,159.9074,33171.0
2023-03-10 10:35:00,172.0,172.15,172.0,172.07,24024.0,159.926,160.0654,159.926,159.991,24024.0
2023-03-10 10:40:00,172.11,172.26,172.09,172.15,24672.0,160.0282,160.1677,160.0096,160.0654,24672.0
2023-03-10 10:45:00,172.12,172.25,172.0,172.08,34004.0,160.0375,160.1584,159.926,160.0003,34004.0
2023-03-10 10:50:00,172.08,172.12,171.75,171.78,58502.0,160.0003,160.0375,159.6935,159.7214,58502.0
2023-03-10 10:55:00,171.8,172.32,171.8,172.22,15626.0,159.74,160.2235,159.74,160.1305,15626.0
2023-03-10 11:00:00,172.2,172.2,171.71,171.71,15875.0,160.1119,160.1119,159.6563,159.6563,15875.0
2023-03-10 11:05:00,171.7,171.85,171.64,171.67,17578.0,159.647,159.7865,159.5912,159.6191,17578.0
2023-03-10 11:10:00,171.65,171.84,171.58,171.6,22134.0,159.6005,159.7772,159.5354,159.554,22134.0
2023-03-10 11:15:00,171.57,171.93,171.53,171.92,26426.0,159.5261,159.8609,159.4889,159.8516,26426.0
2023-03-10 11:20:00,171.9,172.37,171.87,172.35,22496.0,159.833,160.27,159.8051,160.2514,22496.0
2023-03-10 11:25:00,172.3,172.73,172.26,172.63,23118.0,160.2049,160.6047,160.1677,160.5117,23118.0
2023-03-10 11:30:00,172.63,172.84,172.52,172.81,20162.0,160.5117,160.707,160.4095,160.6791,20162.0
2023-03-10 11:35:00,172.86,172.88,172.47,172.47,20000.0,160.7256,160.7442,160.363,160.363,20000.0
2023-03-10 11:40:00,172.5,172.52,172.25,172.31,13457.0,160.3909,160.4095,160.1584,160.2142,13457.0
2023-03-10 11:45:00,172.29,172.35,171.98,172.17,16512.0,160.1956,160.2514,159.9074,160.084,16512.0
2023-03-10 11:50:00,172.16,172.19,172.03,172.07,6306.0,160.0747,160.1026,159.9538,159.991,6306.0
2023-03-10 11:55:00,172.06,172.1,171.75,171.78,11888.0,159.9817,160.0189,159.6935,159.7214,11888.0
2023-03-10 12:00:00,171.8,171.9,171.73,171.79,15862.0,159.74,159.833,159.6749,159.7307,15862.0
2023-03-10 12:05:00,171.79,171.84,171.52,171.52,19087.0,159.7307,159.7772,159.4797,159.4797,19087.0
2023-03-10 12:10:00,171.51,171.54,171.27,171.41,19413.0,159.4704,159.4982,159.2472,159.3774,19413.0
2023-03-10 12:15:00,171.43,171.53,171.42,171.42,16845.0,159.396,159.4889,159.3867,159.3867,16845.0
2023-03-10 12:20:00,171.4,171.5,171.3,171.41,16443.0,159.3681,159.4611,159.2751,159.3774,16443.0
2023-03-10 12:25:00,171.44,171.55,171.37,171.54,7050.0,159.4053,159.5075,159.3402,159.4982,7050.0
2023-03-10 12:30:00,171.56,171.9,171.49,171.76,21195.0,159.5168,159.833,159.4518,159.7028,21195.0
2023-03-10 12:35:00,171.78,172.03,171.69,172.03,18870.0,159.7214,159.9538,159.6377,159.9538,18870.0
2023-03-10 12:40:00,171.99,172.01,171.85,171.94,13118.0,159.9167,159.9353,159.7865,159.8702,13118.0
2023-03-10 12:45:00,171.95,171.95,171.72,171.72,13146.0,159.8795,159.8795,159.6656,159.6656,13146.0
2023-03-10 12:50:00,171.74,171.78,171.36,171.43,14518.0,159.6842,159.7214,159.3309,159.396,14518.0
2023-03-10 12:55:00,171.44,171.44,171.3,171.38,10681.0,159.4053,159.4053,159.2751,159.3495,10681.0
2023-03-10 13:00:00,171.39,171.64,171.39,171.62,9214.0,159.3588,159.5912,159.3588,159.5726,9214.0
2023-03-10 13:05:00,171.62,171.67,171.55,171.67,8853.0,159.5726,159.6191,159.5075,159.6191,8853.0
2023-03-10 13:10:00,171.71,171.78,171.61,171.72,10524.0,159.6563,159.7214,159.5633,159.6656,10524.0
2023-03-10 13:15:00,171.7,171.7,171.44,171.44,23100.0,159.647,159.647,159.4053,159.4053,23100.0
2023-03-10 13:20:00,171.43,171.5,171.14,171.24,24333.0,159.396,159.4611,159.1263,159.2193,24333.0
2023-03-10 13:25:00,171.23,171.32,171.05,171.24,15745.0,159.21,159.2937,159.0426,159.2193,15745.0
2023-03-10 13:30:00,171.25,171.28,171.12,171.17,15701.0,159.2286,159.2565,159.1077,159.1542,15701.0
2023-03-10 13:35:00,171.16,171.41,171.16,171.23,20290.0,159.1449,159.3774,159.1449,159.21,20290.0
2023-03-10 13:40:00,171.23,171.35,171.18,171.25,15829.0,159.21,159.3216,159.1635,159.2286,15829.0
2023-03-10 13:45:00,171.22,171.33,171.12,171.17,21661.0,159.2007,159.303,159.1077,159.1542,21661.0
2023-03-10 13:50:00,171.14,171.28,171.09,171.27,22340.0,159.1263,159.2565,159.0798,159.2472,22340.0
2023-03-10 13:55:00,171.26,171.31,171.19,171.26,18731.0,159.2379,159.2844,159.1728,159.2379,18731.0
2023-03-10 14:00:00,171.29,171.8,171.29,171.78,27550.0,159.2658,159.74,159.2658,159.7214,27550.0
2023-03-10 14:05:00,171.8,171.95,171.6,171.95,14825.0,159.74,159.8795,159.554,159.8795,14825.0
2023-03-10 14:10:00,171.94,172.16,171.67,171.76,17568.0,159.8702,160.0747,159.6191,159.7028,17568.0
2023-03-10 14:15:00,171.71,171.79,171.41,171.57,12810.0,159.6563,159.7307,159.3774,159.5261,12810.0
2023-03-10 14:20:00,171.54,171.6,171.31,171.33,10793.0,159.4982,159.554,159.2844,159.303,10793.0
2023-03-10 14:25:00,171.33,171.33,170.96,170.98,22403.0,159.303,159.303,158.959,158.9776,22403.0
2023-03-10 14:30:00,170.97,171.42,170.96,171.39,12428.0,158.9683,159.3867,158.959,159.3588,12428.0
2023-03-10 14:35:00,171.38,171.72,171.38,171.66,18086.0,159.3495,159.6656,159.3495,159.6098,18086.0
2023-03-10 14:40:00,171.6,171.7,171.44,171.45,10711.0,159.554,159.647,159.4053,159.4146,10711.0
2023-03-10 14:45:00,171.51,171.94,171.44,171.94,13644.0,159.4704,159.8702,159.4053,159.8702,13644.0
2023-03-10 14:50:00,171.92,171.96,171.74,171.88,17722.0,159.8516,159.8888,159.6842,159.8144,17722.0
2023-03-10 14:55:00,171.86,172.02,171.64,171.82,21835.0,159.7958,159.9446,159.5912,159.7586,21835.0
2023-03-10 15:00:00,171.77,171.9,171.63,171.81,21685.0,159.7121,159.833,159.5819,159.7493,21685.0
2023-03-10 15:05:00,171.78,171.79,171.44,171.79,21327.0,159.7214,159.7307,159.4053,159.7307,21327.0
2023-03-10 15:10:00,171.78,172.01,171.6,171.72,20731.0,159.7214,159.9353,159.554,159.6656,20731.0
2023-03-10 15:15:00,171.66,171.76,171.43,171.44,25081.0,159.6098,159.7028,159.396,159.4053,25081.0
2023-03-10 15:20:00,171.41,171.57,171.35,171.57,24843.0,159.3774,159.5261,159.3216,159.5261,24843.0
2023-03-10 15:25:00,171.6,171.81,171.55,171.77,18736.0,159.554,159.7493,159.5075,159.7121,18736.0
2023-03-10 15:30:00,171.77,171.93,171.7,171.77,19514.0,159.7121,159.8609,159.647,159.7121,19514.0
2023-03-10 15:35:00,171.76,171.85,171.66,171.72,40552.0,159.7028,159.7865,159.6098,159.6656,40552.0
2023-03-10 15:40:00,171.72,171.72,171.5,171.51,48034.0,159.6656,159.6656,159.4611,159.4704,48034.0
2023-03-10 15:45:00,171.51,171.73,171.51,171.59,56192.0,159.4704,159.6749,159.4704,159.5447,56192.0
2023-03-10 15:50:00,171.57,171.98,171.4,171.76,73577.0,159.5261,159.9074,159.3681,159.7028,73577.0
2023-03-10 15:55:00,171.77,172.15,171.77,172.06,152228.0,159.7121,160.0654,159.7121,159.9817,152228.0
2023-03-13 09:30:00,172.66,173.8,172.61,173.74,155537.0,160.5396,161.5996,160.4931,161.5438,155537.0
2023-03-13 09:35:00,173.71,174.37,173.52,174.37,53427.0,161.5159,162.1296,161.3393,162.1296,53427.0
2023-03-13 09:40:00,174.35,174.61,174.04,174.15,61279.0,162.111,162.3527,161.8228,161.925,61279.0
2023-03-13 09:45:00,174.12,175.17,174.12,175.02,88649.0,161.8971,162.8734,161.8971,162.734,88649.0
2023-03-13 09:50:00,175.05,175.93,175.05,175.63,63718.0,162.7619,163.5801,162.7619,163.3011,63718.0
2023-03-13 09:55:00,175.62,176.35,175.56,176.34,177337.0,163.2918,163.9706,163.2361,163.9613,177337.0
2023-03-13 10:00:00,176.27,177.06,176.1,176.96,91077.0,163.8962,164.6308,163.7381,164.5378,91077.0
2023-03-13 10:05:00,176.9,177.23,176.44,176.8,64216.0,164.482,164.7888,164.0543,164.389,64216.0
2023-03-13 10:10:00,176.82,176.87,175.77,176.04,71138.0,164.4076,164.4541,163.4313,163.6824,71138.0
2023-03-13 10:15:00,176.02,176.07,175.25,175.4,31536.0,163.6638,163.7102,162.9478,163.0873,31536.0
2023-03-13 10:20:00,175.34,175.63,175.01,175.2,29823.0,163.0315,163.3011,162.7247,162.9013,29823.0
2023-03-13 10:25:00,175.2,175.3,174.89,175.19,21256.0,162.9013,162.9943,162.6131,162.892,21256.0
2023-03-13 10:30:00,175.21,175.66,175.03,175.2,54639.0,162.9106,163.329,162.7433,162.9013,54639.0
2023-03-13 10:35:00,175.26,175.31,174.73,174.82,40132.0,162.9571,163.0036,162.4643,162.548,40132.0
2023-03-13 10:40:00,174.79,175.69,174.79,175.48,48703.0,162.5201,163.3569,162.5201,163.1617,48703.0
2023-03-13 10:45:00,175.5,175.86,175.43,175.78,32052.0,163.1803,163.515,163.1152,163.4406,32052.0
2023-03-13 10:50:00,175.79,175.92,175.5,175.85,50490.0,163.4499,163.5708,163.1803,163.5057,50490.0
2023-03-13 10:55:00,175.87,176.49,175.87,176.16,48731.0,163.5243,164.1008,163.5243,163.7939,48731.0
2023-03-13 11:00:00,176.17,176.92,176.07,176.55,56485.0,163.8032,164.5006,163.7102,164.1566,56485.0
2023-03-13 11:05:00,176.57,176.64,176.15,176.2,102557.0,164.1752,164.2402,163.7846,163.8311,102557.0
2023-03-13 11:10:00,176.17,176.55,175.67,175.92,87221.0,163.8032,164.1566,163.3383,163.5708,87221.0
2023-03-13 11:15:00,175.92,176.2,175.82,175.82,27396.0,163.5708,163.8311,163.4778,163.4778,27396.0
2023-03-13 11:20:00,175.89,176.09,175.47,175.69,27101.0,163.5429,163.7288,163.1524,163.3569,27101.0
2023-03-13 11:25:00,175.77,176.11,175.72,175.88,34777.0,163.4313,163.7474,163.3848,163.5336,34777.0
2023-03-13 11:30:00,175.9,176.18,175.76,175.88,53583.0,163.5522,163.8125,163.422,163.5336,53583.0
2023-03-13 11:35:00,175.88,175.89,175.2,175.51,42110.0,163.5336,163.5429,162.9013,163.1896,42110.0
2023-03-13 11:40:00,175.52,175.68,175.3,175.3,28465.0,163.1989,163.3476,162.9943,162.9943,28465.0
2023-03-13 11:45:00,175.3,175.8,175.15,175.72,31009.0,162.9943,163.4592,162.8548,163.3848,31009.0
2023-03-13 11:50:00,175.72,175.95,175.54,175.69,33313.0,163.3848,163.5987,163.2175,163.3569,33313.0
2023-03-13 11:55:00,175.62,176.52,175.6,176.46,26675.0,163.2918,164.1287,163.2732,164.0729,26675.0
2023-03-13 12:00:00,176.55,176.86,176.12,176.33,34029.0,164.1566,164.4448,163.7567,163.952,34029.0
2023-03-13 12:05:00,176.35,176.92,176.3,176.86,25911.0,163.9706,164.5006,163.9241,164.4448,25911.0
2023-03-13 12:10:00,176.85,176.85,176.22,176.45,31382.0,164.4355,164.4355,163.8497,164.0636,31382.0
2023-03-13 12:15:00,176.4,176.61,176.34,176.38,26165.0,164.0171,164.2123,163.9613,163.9985,26165.0
2023-03-13 12:20:00,176.39,176.45,176.01,176.05,14759.0,164.0078,164.0636,163.6545,163.6917,14759.0
2023-03-13 12:25:00,176.0,176.45,175.97,176.41,890090.0,163.6452,164.0636,163.6173,164.0264,890090.0
2023-03-13 12:30:00,176.44,176.48,175.92,175.92,14211.0,164.0543,164.0915,163.5708,163.5708,14211.0
2023-03-13 12:35:00,175.93,176.13,175.86,175.89,40832.0,163.5801,163.766,163.515,163.5429,40832.0
2023-03-13 12:40:00,175.89,176.15,175.78,175.86,26606.0,163.5429,163.7846,163.4406,163.515,26606.0
2023-03-13 12:45:00,175.8,175.84,175.36,175.47,21987.0,163.4592,163.4964,163.0501,163.1524,21987.0
2023-03-13 12:50:00,175.52,175.81,175.41,175.72,19135.0,163.1989,163.4685,163.0966,163.3848,19135.0
2023-03-13 12:55:00,175.72,175.89,175.58,175.86,25483.0,163.3848,163.5429,163.2546,163.515,25483.0
2023-03-13 13:00:00,175.9,175.9,175.46,175.59,22324.0,163.5522,163.5522,163.1431,163.2639,22324.0
2023-03-13 13:05:00,175.54,175.62,175.33,175.46,35339.0,163.2175,163.2918,163.0222,163.1431,35339.0
2023-03-13 13:10:00,175.48,175.7,175.28,175.68,22684.0,163.1617,163.3662,162.9757,163.3476,22684.0
2023-03-13 13:15:00,175.66,175.89,175.52,175.71,28124.0,163.329,163.5429,163.1989,163.3755,28124.0
2023-03-13 13:20:00,175.74,175.88,175.57,175.59,37764.0,163.4034,163.5336,163.2453,163.2639,37764.0
2023-03-13 13:25:00,175.57,175.71,175.49,175.71,29473.0,163.2453,163.3755,163.171,163.3755,29473.0
2023-03-13 13:30:00,175.69,175.82,175.55,175.56,30793.0,163.3569,163.4778,163.2268,163.2361,30793.0
2023-03-13 13:35:00,175.53,176.04,175.53,175.8,24401.0,163.2082,163.6824,163.2082,163.4592,24401.0
2023-03-13 13:40:00,175.8,175.86,175.66,175.8,43443.0,163.4592,163.515,163.329,163.4592,43443.0
2023-03-13 13:45:00,175.83,175.83,175.53,175.64,18589.0,163.4871,163.4871,163.2082,163.3104,18589.0
2023-03-13 13:50:00,175.65,175.73,175.56,175.58,21705.0,163.3197,163.3941,163.2361,163.2546,21705.0
2023-03-13 13:55:00,175.56,175.71,175.56,175.66,15300.0,163.2361,163.3755,163.2361,163.329,15300.0
2023-03-13 14:00:00,175.67,176.0,175.61,175.77,27696.0,163.3383,163.6452,163.2825,163.4313,27696.0
2023-03-13 14:05:00,175.72,175.74,175.31,175.31,13429.0,163.3848,163.4034,163.0036,163.0036,13429.0
2023-03-13 14:10:00,175.34,175.36,174.97,175.03,25458.0,163.0315,163.0501,162.6875,162.7433,25458.0
2023-03-13 14:15:00,175.04,175.31,175.04,175.08,19081.0,162.7526,163.0036,162.7526,162.7897,19081.0
2023-03-13 14:20:00,175.0,175.14,174.9,175.13,12478.0,162.7154,162.8455,162.6224,162.8362,12478.0
2023-03-13 14:25:00,175.16,175.24,174.91,174.98,18389.0,162.8641,162.9385,162.6317,162.6968,18389.0
2023-03-13 14:30:00,174.99,175.19,174.97,175.12,16919.0,162.7061,162.892,162.6875,162.8269,16919.0
2023-03-13 14:35:00,175.11,175.14,174.82,174.9,16775.0,162.8176,162.8455,162.548,162.6224,16775.0
2023-03-13 14:40:00,174.89,175.05,174.77,174.91,23001.0,162.6131,162.7619,162.5015,162.6317,23001.0
2023-03-13 14:45:00,174.87,174.94,174.63,174.72,23929.0,162.5945,162.6596,162.3713,162.455,23929.0
2023-03-13 14:50:00,174.69,174.83,174.51,174.58,23328.0,162.4271,162.5573,162.2598,162.3248,23328.0
2023-03-13 14:55:00,174.59,174.8,174.58,174.77,35693.0,162.3341,162.5294,162.3248,162.5015,35693.0
2023-03-13 15:00:00,174.74,174.99,174.68,174.8,18207.0,162.4736,162.7061,162.4178,162.5294,18207.0
2023-03-13 15:05:00,174.81,175.01,174.7,174.81,21165.0,162.5387,162.7247,162.4364,162.5387,21165.0
2023-03-13 15:10:00,174.82,175.14,174.82,174.93,27223.0,162.548,162.8455,162.548,162.6503,27223.0
2023-03-13 15:15:00,174.94,174.99,174.74,174.8,24120.0,162.6596,162.7061,162.4736,162.5294,24120.0
2023-03-13 15:20:00,174.8,174.81,174.33,174.42,36548.0,162.5294,162.5387,162.0924,162.1761,36548.0
2023-03-13 15:25:00,174.38,174.42,173.95,174.11,34519.0,162.1389,162.1761,161.7391,161.8878,34519.0
2023-03-13 15:30:00,174.1,174.55,174.1,174.5,29154.0,161.8785,162.297,161.8785,162.2505,29154.0
2023-03-13 15:35:00,174.5,174.78,174.45,174.77,21910.0,162.2505,162.5108,162.204,162.5015,21910.0
2023-03-13 15:40:00,174.79,174.92,174.4,174.55,65694.0,162.5201,162.641,162.1575,162.297,65694.0
2023-03-13 15:45:00,174.59,174.66,174.42,174.53,73915.0,162.3341,162.3992,162.1761,162.2784,73915.0
2023-03-13 15:50:00,174.51,174.51,173.93,173.99,146213.0,162.2598,162.2598,161.7205,161.7763,146213.0
2023-03-13 15:55:00,174.02,174.09,173.57,173.66,254975.0,161.8042,161.8692,161.3857,161.4694,254975.0
2023-03-14 09:30:00,172.59,172.77,171.57,171.92,174917.0,160.4745,160.6419,159.5261,159.8516,174917.0
2023-03-14 09:35:00,171.86,172.85,171.73,172.66,67964.0,159.7958,160.7163,159.6749,160.5396,67964.0
2023-03-14 09:40:00,172.67,172.85,172.28,172.51,76978.0,160.5489,160.7163,160.1863,160.4002,76978.0
2023-03-14 09:45:00,172.49,172.75,172.28,172.47,90731.0,160.3816,160.6233,160.1863,160.363,90731.0
2023-03-14 09:50:00,172.52,172.83,172.34,172.36,79386.0,160.4095,160.6977,160.2421,160.2607,79386.0
2023-03-14 09:55:00,172.29,172.53,171.95,172.12,54731.0,160.1956,160.4188,159.8795,160.0375,54731.0
2023-03-14 10:00:00,172.15,172.52,171.92,172.21,50495.0,160.0654,160.4095,159.8516,160.1212,50495.0
2023-03-14 10:05:00,172.12,172.43,171.92,172.39,59982.0,160.0375,160.3258,159.8516,160.2886,59982.0
2023-03-14 10:10:00,172.39,172.77,172.16,172.59,72366.0,160.2886,160.6419,160.0747,160.4745,72366.0
2023-03-14 10:15:00,172.61,172.72,172.46,172.51,51612.0,160.4931,160.5954,160.3537,160.4002,51612.0
2023-03-14 10:20:00,172.54,172.64,172.43,172.6,51268.0,160.428,160.521,160.3258,160.4838,51268.0
2023-03-14 10:25:00,172.6,172.67,172.25,172.32,61733.0,160.4838,160.5489,160.1584,160.2235,61733.0
2023-03-14 10:30:00,172.28,172.67,172.24,172.67,74824.0,160.1863,160.5489,160.1491,160.5489,74824.0
2023-03-14 10:35:00,172.68,173.13,172.62,172.83,59110.0,160.5582,160.9766,160.5024,160.6977,59110.0
2023-03-14 10:40:00,172.82,172.82,172.55,172.73,56547.0,160.6884,160.6884,160.4373,160.6047,56547.0
2023-03-14 10:45:00,172.74,172.89,172.55,172.89,44550.0,160.614,160.7535,160.4373,160.7535,44550.0
2023-03-14 10:50:00,172.89,173.21,172.84,173.08,28627.0,160.7535,161.051,160.707,160.9301,28627.0
2023-03-14 10:55:00,173.06,173.28,173.03,173.1,69525.0,160.9115,161.1161,160.8837,160.9487,69525.0
2023-03-14 11:00:00,173.11,173.43,173.1,173.34,23958.0,160.958,161.2556,160.9487,161.1719,23958.0
2023-03-14 11:05:00,173.34,173.36,173.19,173.19,46680.0,161.1719,161.1905,161.0324,161.0324,46680.0
2023-03-14 11:10:00,173.2,173.29,172.94,173.01,33006.0,161.0417,161.1254,160.8,160.8651,33006.0
2023-03-14 11:15:00,172.99,173.02,172.71,172.75,47209.0,160.8465,160.8744,160.5861,160.6233,47209.0
2023-03-14 11:20:00,172.76,172.82,172.42,172.46,83728.0,160.6326,160.6884,160.3165,160.3537,83728.0
2023-03-14 11:25:00,172.47,172.8,172.47,172.56,58400.0,160.363,160.6698,160.363,160.4466,58400.0
2023-03-14 11:30:00,172.56,172.78,172.54,172.66,29401.0,160.4466,160.6512,160.428,160.5396,29401.0
2023-03-14 11:35:00,172.67,172.74,172.45,172.58,29703.0,160.5489,160.614,160.3444,160.4652,29703.0
2023-03-14 11:40:00,172.54,172.71,172.45,172.69,28945.0,160.428,160.5861,160.3444,160.5675,28945.0
2023-03-14 11:45:00,172.67,172.7,172.5,172.65,23501.0,160.5489,160.5768,160.3909,160.5303,23501.0
2023-03-14 11:50:00,172.69,172.84,172.61,172.61,16050.0,160.5675,160.707,160.4931,160.4931,16050.0
2023-03-14 11:55:00,172.59,172.6,172.39,172.4,26178.0,160.4745,160.4838,160.2886,160.2979,26178.0
2023-03-14 12:00:00,172.43,172.62,172.43,172.51,15264.0,160.3258,160.5024,160.3258,160.4002,15264.0
2023-03-14 12:05:00,172.51,172.72,172.44,172.72,23238.0,160.4002,160.5954,160.3351,160.5954,23238.0
2023-03-14 12:10:00,172.71,172.9,172.7,172.72,15415.0,160.5861,160.7628,160.5768,160.5954,15415.0
2023-03-14 12:15:00,172.72,172.87,172.7,172.75,35424.0,160.5954,160.7349,160.5768,160.6233,35424.0
2023-03-14 12:20:00,172.74,172.88,172.65,172.84,16388.0,160.614,160.7442,160.5303,160.707,16388.0
2023-03-14 12:25:00,172.82,172.95,172.69,172.92,17519.0,160.6884,160.8093,160.5675,160.7814,17519.0
2023-03-14 12:30:00,172.96,173.06,172.84,173.03,65140.0,160.8186,160.9115,160.707,160.8837,65140.0
2023-03-14 12:35:00,173.02,173.02,172.8,172.82,12140.0,160.8744,160.8744,160.6698,160.6884,12140.0
2023-03-14 12:40:00,172.82,172.82,172.57,172.73,18485.0,160.6884,160.6884,160.4559,160.6047,18485.0
2023-03-14 12:45:00,172.72,173.04,172.64,172.98,29414.0,160.5954,160.8929,160.521,160.8372,29414.0
2023-03-14 12:50:00,172.97,173.08,172.8,172.95,31859.0,160.8279,160.9301,160.6698,160.8093,31859.0
2023-03-14 12:55:00,172.93,173.23,172.88,173.2,27057.0,160.7907,161.0696,160.7442,161.0417,27057.0
2023-03-14 13:00:00,173.18,173.29,172.98,172.99,13810.0,161.0231,161.1254,160.8372,160.8465,13810.0
2023-03-14 13:05:00,172.99,173.18,172.93,172.96,79351.0,160.8465,161.0231,160.7907,160.8186,79351.0
2023-03-14 13:10:00,172.88,172.95,172.78,172.81,16309.0,160.7442,160.8093,160.6512,160.6791,16309.0
2023-03-14 13:15:00,172.77,172.77,172.48,172.63,15916.0,160.6419,160.6419,160.3723,160.5117,15916.0
2023-03-14 13:20:00,172.6,172.6,172.32,172.59,12229.0,160.4838,160.4838,160.2235,160.4745,12229.0
2023-03-14 13:25:00,172.6,172.92,172.6,172.67,18403.0,160.4838,160.7814,160.4838,160.5489,18403.0
2023-03-14 13:30:00,172.58,172.72,172.53,172.67,13858.0,160.4652,160.5954,160.4188,160.5489,13858.0
2023-03-14 13:35:00,172.65,172.7,172.63,172.7,24864.0,160.5303,160.5768,160.5117,160.5768,24864.0
2023-03-14 13:40:00,172.68,172.71,172.39,172.41,22590.0,160.5582,160.5861,160.2886,160.3072,22590.0
2023-03-14 13:45:00,172.42,172.52,172.28,172.29,21878.0,160.3165,160.4095,160.1863,160.1956,21878.0
2023-03-14 13:50:00,172.3,172.34,172.14,172.17,30255.0,160.2049,160.2421,160.0561,160.084,30255.0
2023-03-14 13:55:00,172.17,172.22,172.08,172.12,15687.0,160.084,160.1305,160.0003,160.0375,15687.0
2023-03-14 14:00:00,172.12,172.2,172.05,172.15,44655.0,160.0375,160.1119,159.9724,160.0654,44655.0
2023-03-14 14:05:00,172.15,172.22,171.76,172.03,40719.0,160.0654,160.1305,159.7028,159.9538,40719.0
2023-03-14 14:10:00,172.0,172.21,171.92,171.96,18278.0,159.926,160.1212,159.8516,159.8888,18278.0
2023-03-14 14:15:00,171.95,171.99,171.87,171.97,13208.0,159.8795,159.9167,159.8051,159.8981,13208.0
2023-03-14 14:20:00,171.93,171.98,171.82,171.86,18957.0,159.8609,159.9074,159.7586,159.7958,18957.0
2023-03-14 14:25:00,171.86,172.25,171.84,172.23,41253.0,159.7958,160.1584,159.7772,160.1398,41253.0
2023-03-14 14:30:00,172.22,172.38,172.16,172.31,31634.0,160.1305,160.2793,160.0747,160.2142,31634.0
2023-03-14 14:35:00,172.3,172.46,172.29,172.32,35544.0,160.2049,160.3537,160.1956,160.2235,35544.0
2023-03-14 14:40:00,172.3,172.3,172.17,172.2,14989.0,160.2049,160.2049,160.084,160.1119,14989.0
2023-03-14 14:45:00,172.17,172.38,172.15,172.19,24450.0,160.084,160.2793,160.0654,160.1026,24450.0
2023-03-14 14:50:00,172.15,172.45,172.13,172.3,12306.0,160.0654,160.3444,160.0468,160.2049,12306.0
2023-03-14 14:55:00,172.3,172.36,172.19,172.21,11897.0,160.2049,160.2607,160.1026,160.1212,11897.0
2023-03-14 15:00:00,172.23,172.46,172.23,172.39,17172.0,160.1398,160.3537,160.1398,160.2886,17172.0
2023-03-14 15:05:00,172.38,172.45,172.08,172.22,26359.0,160.2793,160.3444,160.0003,160.1305,26359.0
2023-03-14 15:10:00,172.24,172.24,171.81,171.88,22219.0,160.1491,160.1491,159.7493,159.8144,22219.0
2023-03-14 15:15:00,171.88,172.26,171.86,172.17,49535.0,159.8144,160.1677,159.7958,160.084,49535.0
2023-03-14 15:20:00,172.2,172.26,172.04,172.18,28481.0,160.1119,160.1677,159.9631,160.0933,28481.0
2023-03-14 15:25:00,172.18,172.28,172.12,172.26,21044.0,160.0933,160.1863,160.0375,160.1677,21044.0
2023-03-14 15:30:00,172.28,172.57,172.21,172.47,30235.0,160.1863,160.4559,160.1212,160.363,30235.0
2023-03-14 15:35:00,172.48,172.84,172.44,172.72,47367.0,160.3723,160.707,160.3351,160.5954,47367.0
2023-03-14 15:40:00,172.68,173.03,172.62,172.93,55481.0,160.5582,160.8837,160.5024,160.7907,55481.0
2023-03-14 15:45:00,172.93,173.16,172.89,173.08,54633.0,160.7907,161.0045,160.7535,160.9301,54633.0
2023-03-14 15:50:00,173.1,173.4,173.05,173.15,85113.0,160.9487,161.2277,160.9022,160.9952,85113.0
2023-03-14 15:55:00,173.14,173.81,173.13,173.6,281748.0,160.9859,161.6089,160.9766,161.4136,281748.0
2023-03-15 09:30:00,173.45,174.25,173.32,173.95,138880.0,161.2742,162.018,161.1533,161.7391,138880.0
2023-03-15 09:35:00,174.0,174.08,173.18,173.38,47749.0,161.7856,161.8599,161.0231,161.2091,47749.0
2023-03-15 09:40:00,173.44,173.94,173.33,173.75,47873.0,161.2649,161.7298,161.1626,161.5531,47873.0
2023-03-15 09:45:00,173.75,174.22,173.73,173.89,24750.0,161.5531,161.9901,161.5345,161.6833,24750.0
2023-03-15 09:50:00,173.8,173.82,173.52,173.59,22772.0,161.5996,161.6182,161.3393,161.4043,22772.0
2023-03-15 09:55:00,173.59,173.59,173.23,173.53,26564.0,161.4043,161.4043,161.0696,161.3486,26564.0
2023-03-15 10:00:00,173.45,173.58,173.19,173.55,69187.0,161.2742,161.395,161.0324,161.3671,69187.0
2023-03-15 10:05:00,173.57,174.08,173.57,173.88,35711.0,161.3857,161.8599,161.3857,161.674,35711.0
2023-03-15 10:10:00,173.91,174.24,173.86,174.09,25795.0,161.7019,162.0087,161.6554,161.8692,25795.0
2023-03-15 10:15:00,174.12,174.39,174.04,174.39,34692.0,161.8971,162.1482,161.8228,162.1482,34692.0
2023-03-15 10:20:00,174.4,174.57,174.29,174.54,22572.0,162.1575,162.3155,162.0552,162.2877,22572.0
2023-03-15 10:25:00,174.52,174.98,174.35,174.47,59840.0,162.2691,162.6968,162.111,162.2226,59840.0
2023-03-15 10:30:00,174.47,174.62,174.17,174.57,35609.0,162.2226,162.362,161.9436,162.3155,35609.0
2023-03-15 10:35:00,174.59,175.16,174.54,175.15,29770.0,162.3341,162.8641,162.2877,162.8548,29770.0
2023-03-15 10:40:00,175.15,175.16,174.78,174.97,44530.0,162.8548,162.8641,162.5108,162.6875,44530.0
2023-03-15 10:45:00,174.99,175.41,174.95,175.32,37174.0,162.7061,163.0966,162.6689,163.0129,37174.0
2023-03-15 10:50:00,175.33,175.44,175.1,175.37,55409.0,163.0222,163.1245,162.8083,163.0594,55409.0
2023-03-15 10:55:00,175.4,175.61,175.3,175.54,37455.0,163.0873,163.2825,162.9943,163.2175,37455.0
2023-03-15 11:00:00,175.51,175.69,175.31,175.59,28633.0,163.1896,163.3569,163.0036,163.2639,28633.0
2023-03-15 11:05:00,175.59,175.8,175.5,175.56,29550.0,163.2639,163.4592,163.1803,163.2361,29550.0
2023-03-15 11:10:00,175.53,175.65,175.44,175.63,16088.0,163.2082,163.3197,163.1245,163.3011,16088.0
2023-03-15 11:15:00,175.6,175.74,175.47,175.63,27390.0,163.2732,163.4034,163.1524,163.3011,27390.0
2023-03-15 11:20:00,175.65,175.65,175.34,175.42,30313.0,163.3197,163.3197,163.0315,163.1059,30313.0
2023-03-15 11:25:00,175.44,175.71,175.44,175.68,23249.0,163.1245,163.3755,163.1245,163.3476,23249.0
2023-03-15 11:30:00,175.69,175.99,175.61,175.96,27871.0,163.3569,163.6359,163.2825,163.608,27871.0
2023-03-15 11:35:00,175.95,176.04,175.67,175.81,43643.0,163.5987,163.6824,163.3383,163.4685,43643.0
2023-03-15 11:40:00,175.8,176.11,175.76,176.09,40692.0,163.4592,163.7474,163.422,163.7288,40692.0
2023-03-15 11:45:00,176.14,176.36,175.8,175.92,36024.0,163.7753,163.9799,163.4592,163.5708,36024.0
2023-03-15 11:50:00,175.96,175.96,175.44,175.47,27571.0,163.608,163.608,163.1245,163.1524,27571.0
2023-03-15 11:55:00,175.42,175.57,175.36,175.44,28581.0,163.1059,163.2453,163.0501,163.1245,28581.0
2023-03-15 12:00:00,175.45,175.59,175.4,175.48,21360.0,163.1338,163.2639,163.0873,163.1617,21360.0
2023-03-15 12:05:00,175.43,175.46,175.08,175.25,19327.0,163.1152,163.1431,162.7897,162.9478,19327.0
2023-03-15 12:10:00,175.26,175.26,175.02,175.18,22492.0,162.9571,162.9571,162.734,162.8827,22492.0
2023-03-15 12:15:00,175.17,175.7,175.12,175.54,55398.0,162.8734,163.3662,162.8269,163.2175,55398.0
2023-03-15 12:20:00,175.52,175.59,175.05,175.05,81239.0,163.1989,163.2639,162.7619,162.7619,81239.0
2023-03-15 12:25:00,175.04,175.26,175.01,175.25,45225.0,162.7526,162.9571,162.7247,162.9478,45225.0
2023-03-15 12:30:00,175.28,175.51,175.28,175.37,32433.0,162.9757,163.1896,162.9757,163.0594,32433.0
2023-03-15 12:35:00,175.33,175.46,175.18,175.32,27350.0,163.0222,163.1431,162.8827,163.0129,27350.0
2023-03-15 12:40:00,175.33,175.37,175.16,175.25,19463.0,163.0222,163.0594,162.8641,162.9478,19463.0
2023-03-15 12:45:00,175.27,175.38,175.26,175.34,24879.0,162.9664,163.0687,162.9571,163.0315,24879.0
2023-03-15 12:50:00,175.33,175.36,174.96,174.97,16885.0,163.0222,163.0501,162.6782,162.6875,16885.0
2023-03-15 12:55:00,174.94,174.94,174.66,174.69,19121.0,162.6596,162.6596,162.3992,162.4271,19121.0
2023-03-15 13:00:00,174.64,174.86,174.61,174.66,23706.0,162.3806,162.5852,162.3527,162.3992,23706.0
2023-03-15 13:05:00,174.68,174.85,174.62,174.72,109073.0,162.4178,162.5759,162.362,162.455,109073.0
2023-03-15 13:10:00,174.71,174.85,174.55,174.59,28529.0,162.4457,162.5759,162.297,162.3341,28529.0
2023-03-15 13:15:00,174.59,174.89,174.59,174.85,37702.0,162.3341,162.6131,162.3341,162.5759,37702.0
2023-03-15 13:20:00,174.85,174.91,174.67,174.8,36353.0,162.5759,162.6317,162.4085,162.5294,36353.0
2023-03-15 13:25:00,174.81,174.97,174.74,174.86,89233.0,162.5387,162.6875,162.4736,162.5852,89233.0
2023-03-15 13:30:00,174.85,174.86,174.52,174.69,43114.0,162.5759,162.5852,162.2691,162.4271,43114.0
2023-03-15 13:35:00,174.77,174.85,174.57,174.61,30731.0,162.5015,162.5759,162.3155,162.3527,30731.0
2023-03-15 13:40:00,174.62,174.66,174.45,174.5,24365.0,162.362,162.3992,162.204,162.2505,24365.0
2023-03-15 13:45:00,174.48,174.8,174.36,174.77,16899.0,162.2319,162.5294,162.1203,162.5015,16899.0
2023-03-15 13:50:00,174.77,174.86,174.73,174.84,49539.0,162.5015,162.5852,162.4643,162.5666,49539.0
2023-03-15 13:55:00,174.83,175.01,174.78,174.9,70564.0,162.5573,162.7247,162.5108,162.6224,70564.0
2023-03-15 14:00:00,174.91,174.96,174.8,174.84,58800.0,162.6317,162.6782,162.5294,162.5666,58800.0
2023-03-15 14:05:00,174.83,175.13,174.79,175.09,48301.0,162.5573,162.8362,162.5201,162.799,48301.0
2023-03-15 14:10:00,175.09,175.5,175.09,175.39,18609.0,162.799,163.1803,162.799,163.078,18609.0
2023-03-15 14:15:00,175.38,175.84,175.28,175.79,23621.0,163.0687,163.4964,162.9757,163.4499,23621.0
2023-03-15 14:20:00,175.74,176.15,175.72,176.09,30781.0,163.4034,163.7846,163.3848,163.7288,30781.0
2023-03-15 14:25:00,176.09,176.47,175.85,175.87,66597.0,163.7288,164.0822,163.5057,163.5243,66597.0
2023-03-15 14:30:00,175.93,176.04,175.59,175.83,37275.0,163.5801,163.6824,163.2639,163.4871,37275.0
2023-03-15 14:35:00,175.84,175.85,175.53,175.53,40685.0,163.4964,163.5057,163.2082,163.2082,40685.0
2023-03-15 14:40:00,175.5,175.81,175.49,175.72,19802.0,163.1803,163.4685,163.171,163.3848,19802.0
2023-03-15 14:45:00,175.73,175.73,175.46,175.46,36372.0,163.3941,163.3941,163.1431,163.1431,36372.0
2023-03-15 14:50:00,175.48,175.86,175.36,175.84,21787.0,163.1617,163.515,163.0501,163.4964,21787.0
2023-03-15 14:55:00,175.83,175.94,175.71,175.93,21004.0,163.4871,163.5894,163.3755,163.5801,21004.0
2023-03-15 15:00:00,175.97,176.14,175.82,176.05,35963.0,163.6173,163.7753,163.4778,163.6917,35963.0
2023-03-15 15:05:00,176.02,176.28,175.86,175.88,21975.0,163.6638,163.9055,163.515,163.5336,21975.0
2023-03-15 15:10:00,175.88,176.19,175.82,176.16,23028.0,163.5336,163.8218,163.4778,163.7939,23028.0
2023-03-15 15:15:00,176.19,176.4,176.16,176.28,23345.0,163.8218,164.0171,163.7939,163.9055,23345.0
2023-03-15 15:20:00,176.21,176.54,176.17,176.44,37756.0,163.8404,164.1473,163.8032,164.0543,37756.0
2023-03-15 15:25:00,176.45,176.55,176.26,176.33,38801.0,164.0636,164.1566,163.8869,163.952,38801.0
2023-03-15 15:30:00,176.33,176.49,176.15,176.16,29974.0,163.952,164.1008,163.7846,163.7939,29974.0
2023-03-15 15:35:00,176.21,176.24,175.85,176.06,36471.0,163.8404,163.8683,163.5057,163.701,36471.0
2023-03-15 15:40:00,176.05,176.1,175.67,176.05,42244.0,163.6917,163.7381,163.3383,163.6917,42244.0
2023-03-15 15:45:00,176.03,176.13,175.9,176.03,56235.0,163.6731,163.766,163.5522,163.6731,56235.0
2023-03-15 15:50:00,176.02,176.08,175.67,175.96,146185.0,163.6638,163.7195,163.3383,163.608,146185.0
2023-03-15 15:55:00,175.97,176.66,175.97,176.66,264285.0,163.6173,164.2588,163.6173,164.2588,264285.0
2023-03-16 09:30:00,176.61,176.63,175.64,176.41,103343.0,164.2123,164.2309,163.3104,164.0264,103343.0
2023-03-16 09:35:00,176.43,176.51,175.82,175.93,23897.0,164.045,164.1194,163.4778,163.5801,23897.0
2023-03-16 09:40:00,175.91,176.58,175.8,176.44,43287.0,163.5615,164.1844,163.4592,164.0543,43287.0
2023-03-16 09:45:00,176.51,176.89,176.47,176.72,32475.0,164.1194,164.4727,164.0822,164.3146,32475.0
2023-03-16 09:50:00,176.71,176.71,175.87,176.25,26565.0,164.3053,164.3053,163.5243,163.8776,26565.0
2023-03-16 09:55:00,176.26,176.26,175.96,176.13,11557.0,163.8869,163.8869,163.608,163.766,11557.0
2023-03-16 10:00:00,176.13,176.48,176.11,176.35,11121.0,163.766,164.0915,163.7474,163.9706,11121.0
2023-03-16 10:05:00,176.32,176.65,176.26,176.31,33045.0,163.9427,164.2495,163.8869,163.9334,33045.0
2023-03-16 10:10:00,176.28,176.28,175.83,176.13,11056.0,163.9055,163.9055,163.4871,163.766,11056.0
2023-03-16 10:15:00,176.08,176.37,176.08,176.22,17736.0,163.7195,163.9892,163.7195,163.8497,17736.0
2023-03-16 10:20:00,176.19,176.53,176.16,176.5,13899.0,163.8218,164.138,163.7939,164.1101,13899.0
2023-03-16 10:25:00,176.54,176.59,176.42,176.59,14995.0,164.1473,164.1937,164.0357,164.1937,14995.0
2023-03-16 10:30:00,176.54,176.6,176.42,176.46,13847.0,164.1473,164.203,164.0357,164.0729,13847.0
2023-03-16 10:35:00,176.49,176.49,176.18,176.25,14571.0,164.1008,164.1008,163.8125,163.8776,14571.0
2023-03-16 10:40:00,176.26,176.42,176.16,176.31,19238.0,163.8869,164.0357,163.7939,163.9334,19238.0
2023-03-16 10:45:00,176.26,176.43,176.1,176.28,28471.0,163.8869,164.045,163.7381,163.9055,28471.0
2023-03-16 10:50:00,176.28,176.61,176.26,176.54,21624.0,163.9055,164.2123,163.8869,164.1473,21624.0
2023-03-16 10:55:00,176.57,176.85,176.51,176.6,22514.0,164.1752,164.4355,164.1194,164.203,22514.0
2023-03-16 11:00:00,176.64,176.68,176.31,176.44,19813.0,164.2402,164.2774,163.9334,164.0543,19813.0
2023-03-16 11:05:00,176.44,177.0,176.43,176.71,37089.0,164.0543,164.575,164.045,164.3053,37089.0
2023-03-16 11:10:00,176.73,176.88,176.64,176.69,20050.0,164.3239,164.4634,164.2402,164.2867,20050.0
2023-03-16 11:15:00,176.68,176.72,176.23,176.33,30109.0,164.2774,164.3146,163.859,163.952,30109.0
2023-03-16 11:20:00,176.33,176.55,176.25,176.3,29649.0,163.952,164.1566,163.8776,163.9241,29649.0
2023-03-16 11:25:00,176.3,176.58,176.26,176.33,24780.0,163.9241,164.1844,163.8869,163.952,24780.0
2023-03-16 11:30:00,176.38,176.48,176.19,176.28,18050.0,163.9985,164.0915,163.8218,163.9055,18050.0
2023-03-16 11:35:00,176.3,176.43,176.2,176.22,23112.0,163.9241,164.045,163.8311,163.8497,23112.0
2023-03-16 11:40:00,176.22,176.48,176.14,176.16,8893.0,163.8497,164.0915,163.7753,163.7939,8893.0
2023-03-16 11:45:00,176.15,176.18,175.87,176.08,15117.0,163.7846,163.8125,163.5243,163.7195,15117.0
2023-03-16 11:50:00,176.06,176.08,175.94,176.04,12087.0,163.701,163.7195,163.5894,163.6824,12087.0
2023-03-16 11:55:00,176.02,176.31,175.93,175.93,30125.0,163.6638,163.9334,163.5801,163.5801,30125.0
2023-03-16 12:00:00,175.91,175.98,175.49,175.63,16351.0,163.5615,163.6266,163.171,163.3011,16351.0
2023-03-16 12:05:00,175.62,175.62,175.33,175.34,34980.0,163.2918,163.2918,163.0222,163.0315,34980.0
2023-03-16 12:10:00,175.32,175.54,175.32,175.54,20895.0,163.0129,163.2175,163.0129,163.2175,20895.0
2023-03-16 12:15:00,175.55,175.91,175.55,175.83,40743.0,163.2268,163.5615,163.2268,163.4871,40743.0
2023-03-16 12:20:00,175.83,175.86,175.67,175.73,11466.0,163.4871,163.515,163.3383,163.3941,11466.0
2023-03-16 12:25:00,175.71,175.94,175.7,175.85,22526.0,163.3755,163.5894,163.3662,163.5057,22526.0
2023-03-16 12:30:00,175.85,175.92,175.77,175.8,17104.0,163.5057,163.5708,163.4313,163.4592,17104.0
2023-03-16 12:35:00,175.79,175.91,175.61,175.9,37675.0,163.4499,163.5615,163.2825,163.5522,37675.0
2023-03-16 12:40:00,175.89,176.03,175.86,175.94,22188.0,163.5429,163.6731,163.515,163.5894,22188.0
2023-03-16 12:45:00,175.98,176.2,175.98,176.14,25573.0,163.6266,163.8311,163.6266,163.7753,25573.0
2023-03-16 12:50:00,176.18,176.54,176.04,176.19,52003.0,163.8125,164.1473,163.6824,163.8218,52003.0
2023-03-16 12:55:00,176.19,176.32,176.13,176.14,20427.0,163.8218,163.9427,163.766,163.7753,20427.0
2023-03-16 13:00:00,176.13,176.32,176.03,176.31,23123.0,163.766,163.9427,163.6731,163.9334,23123.0
2023-03-16 13:05:00,176.32,176.36,176.06,176.14,17177.0,163.9427,163.9799,163.701,163.7753,17177.0
2023-03-16 13:10:00,176.14,176.34,176.13,176.24,14644.0,163.7753,163.9613,163.766,163.8683,14644.0
2023-03-16 13:15:00,176.22,176.3,176.04,176.3,25998.0,163.8497,163.9241,163.6824,163.9241,25998.0
2023-03-16 13:20:00,176.34,176.39,176.29,176.39,14072.0,163.9613,164.0078,163.9148,164.0078,14072.0
2023-03-16 13:25:00,176.38,176.38,176.24,176.38,14839.0,163.9985,163.9985,163.8683,163.9985,14839.0
2023-03-16 13:30:00,176.39,176.39,176.13,176.2,17322.0,164.0078,164.0078,163.766,163.8311,17322.0
2023-03-16 13:35:00,176.17,176.22,176.1,176.21,13289.0,163.8032,163.8497,163.7381,163.8404,13289.0
2023-03-16 13:40:00,176.21,176.24,176.06,176.16,19356.0,163.8404,163.8683,163.701,163.7939,19356.0
2023-03-16 13:45:00,176.15,176.34,176.11,176.29,19845.0,163.7846,163.9613,163.7474,163.9148,19845.0
2023-03-16 13:50:00,176.3,176.55,176.17,176.54,15613.0,163.9241,164.1566,163.8032,164.1473,15613.0
2023-03-16 13:55:00,176.57,176.62,176.44,176.52,21505.0,164.1752,164.2216,164.0543,164.1287,21505.0
2023-03-16 14:00:00,176.51,176.54,176.41,176.51,14380.0,164.1194,164.1473,164.0264,164.1194,14380.0
2023-03-16 14:05:00,176.51,176.51,176.26,176.45,15890.0,164.1194,164.1194,163.8869,164.0636,15890.0
2023-03-16 14:10:00,176.46,176.5,176.35,176.4,12458.0,164.0729,164.1101,163.9706,164.0171,12458.0
2023-03-16 14:15:00,176.38,176.42,176.18,176.24,13411.0,163.9985,164.0357,163.8125,163.8683,13411.0
2023-03-16 14:20:00,176.24,176.28,176.18,176.2,13446.0,163.8683,163.9055,163.8125,163.8311,13446.0
2023-03-16 14:25:00,176.21,176.32,176.09,176.29,23402.0,163.8404,163.9427,163.7288,163.9148,23402.0
2023-03-16 14:30:00,176.3,176.3,176.04,176.1,8835.0,163.9241,163.9241,163.6824,163.7381,8835.0
2023-03-16 14:35:00,176.1,176.26,176.1,176.22,11716.0,163.7381,163.8869,163.7381,163.8497,11716.0
2023-03-16 14:40:00,176.24,176.29,176.15,176.17,19957.0,163.8683,163.9148,163.7846,163.8032,19957.0
2023-03-16 14:45:00,176.15,176.23,176.13,176.21,10329.0,163.7846,163.859,163.766,163.8404,10329.0
2023-03-16 14:50:00,176.26,176.31,176.2,176.23,9751.0,163.8869,163.9334,163.8311,163.859,9751.0
2023-03-16 14:55:00,176.24,176.53,176.22,176.52,21800.0,163.8683,164.138,163.8497,164.1287,21800.0
2023-03-16 15:00:00,176.53,176.7,176.53,176.68,19337.0,164.138,164.296,164.138,164.2774,19337.0
2023-03-16 15:05:00,176.71,176.83,176.66,176.69,20242.0,164.3053,164.4169,164.2588,164.2867,20242.0
2023-03-16 15:10:00,176.7,176.87,176.67,176.72,32875.0,164.296,164.4541,164.2681,164.3146,32875.0
2023-03-16 15:15:00,176.7,176.77,176.62,176.63,35979.0,164.296,164.3611,164.2216,164.2309,35979.0
2023-03-16 15:20:00,176.62,176.75,176.54,176.73,26753.0,164.2216,164.3425,164.1473,164.3239,26753.0
2023-03-16 15:25:00,176.74,176.77,176.59,176.73,37787.0,164.3332,164.3611,164.1937,164.3239,37787.0
2023-03-16 15:30:00,176.74,176.79,176.55,176.59,50732.0,164.3332,164.3797,164.1566,164.1937,50732.0
2023-03-16 15:35:00,176.57,176.63,176.44,176.48,34298.0,164.1752,164.2309,164.0543,164.0915,34298.0
2023-03-16 15:40:00,176.43,176.84,176.4,176.79,31311.0,164.045,164.4262,164.0171,164.3797,31311.0
2023-03-16 15:45:00,176.78,176.78,176.34,176.44,69679.0,164.3704,164.3704,163.9613,164.0543,69679.0
2023-03-16 15:50:00,176.45,176.68,176.36,176.64,116611.0,164.0636,164.2774,163.9799,164.2402,116611.0
2023-03-16 15:55:00,176.62,176.62,176.32,176.51,219566.0,164.2216,164.2216,163.9427,164.1194,219566.0
2023-03-17 09:30:00,176.3,176.69,175.51,176.06,1314477.0,163.9241,164.2867,163.1896,163.701,1314477.0
2023-03-17 09:35:00,176.12,176.28,175.46,175.61,16295.0,163.7567,163.9055,163.1431,163.2825,16295.0
2023-03-17 09:40:00,175.58,176.08,175.57,175.83,38758.0,163.2546,163.7195,163.2453,163.4871,38758.0
2023-03-17 09:45:00,175.87,176.06,175.77,175.98,25767.0,163.5243,163.701,163.4313,163.6266,25767.0
2023-03-17 09:50:00,175.97,176.05,175.34,175.43,44841.0,163.6173,163.6917,163.0315,163.1152,44841.0
2023-03-17 09:55:00,175.42,175.5,175.09,175.2,30975.0,163.1059,163.1803,162.799,162.9013,30975.0
2023-03-17 10:00:00,175.18,175.75,175.17,175.58,30095.0,162.8827,163.4127,162.8734,163.2546,30095.0
2023-03-17 10:05:00,175.64,175.67,175.4,175.48,14443.0,163.3104,163.3383,163.0873,163.1617,14443.0
2023-03-17 10:10:00,175.39,175.55,174.95,175.13,23524.0,163.078,163.2268,162.6689,162.8362,23524.0
2023-03-17 10:15:00,175.13,175.52,175.13,175.39,19604.0,162.8362,163.1989,162.8362,163.078,19604.0
2023-03-17 10:20:00,175.37,175.37,174.89,174.9,18754.0,163.0594,163.0594,162.6131,162.6224,18754.0
2023-03-17 10:25:00,174.88,174.99,174.52,174.57,42978.0,162.6038,162.7061,162.2691,162.3155,42978.0
2023-03-17 10:30:00,174.64,174.73,174.23,174.24,31117.0,162.3806,162.4643,161.9994,162.0087,31117.0
2023-03-17 10:35:00,174.26,174.54,174.25,174.53,27981.0,162.0273,162.2877,162.018,162.2784,27981.0
2023-03-17 10:40:00,174.46,174.52,174.26,174.47,16357.0,162.2133,162.2691,162.0273,162.2226,16357.0
2023-03-17 10:45:00,174.47,174.62,174.44,174.58,12854.0,162.2226,162.362,162.1947,162.3248,12854.0
2023-03-17 10:50:00,174.61,174.83,174.51,174.67,8994.0,162.3527,162.5573,162.2598,162.4085,8994.0
2023-03-17 10:55:00,174.7,174.89,174.69,174.81,20423.0,162.4364,162.6131,162.4271,162.5387,20423.0
2023-03-17 11:00:00,174.79,175.08,174.68,174.98,20128.0,162.5201,162.7897,162.4178,162.6968,20128.0
2023-03-17 11:05:00,175.03,175.28,174.98,175.15,15321.0,162.7433,162.9757,162.6968,162.8548,15321.0
2023-03-17 11:10:00,175.13,175.2,175.02,175.14,11160.0,162.8362,162.9013,162.734,162.8455,11160.0
2023-03-17 11:15:00,175.12,175.35,175.1,175.27,18413.0,162.8269,163.0408,162.8083,162.9664,18413.0
2023-03-17 11:20:00,175.28,175.29,174.96,175.05,14936.0,162.9757,162.985,162.6782,162.7619,14936.0
2023-03-17 11:25:00,175.03,175.17,174.96,175.03,21358.0,162.7433,162.8734,162.6782,162.7433,21358.0
2023-03-17 11:30:00,175.03,175.29,175.01,175.29,11047.0,162.7433,162.985,162.7247,162.985,11047.0
2023-03-17 11:35:00,175.3,175.3,175.09,175.1,13008.0,162.9943,162.9943,162.799,162.8083,13008.0
2023-03-17 11:40:00,175.13,175.18,175.01,175.13,12232.0,162.8362,162.8827,162.7247,162.8362,12232.0
2023-03-17 11:45:00,175.14,175.33,175.13,175.23,16618.0,162.8455,163.0222,162.8362,162.9292,16618.0
2023-03-17 11:50:00,175.27,175.33,175.03,175.04,12366.0,162.9664,163.0222,162.7433,162.7526,12366.0
2023-03-17 11:55:00,175.02,175.04,174.71,174.9,25424.0,162.734,162.7526,162.4457,162.6224,25424.0
2023-03-17 12:00:00,174.91,175.21,174.91,175.13,15465.0,162.6317,162.9106,162.6317,162.8362,15465.0
2023-03-17 12:05:00,175.08,175.26,174.98,175.21,15323.0,162.7897,162.9571,162.6968,162.9106,15323.0
2023-03-17 12:10:00,175.23,175.29,175.14,175.18,8670.0,162.9292,162.985,162.8455,162.8827,8670.0
2023-03-17 12:15:00,175.17,175.32,175.15,175.16,14995.0,162.8734,163.0129,162.8548,162.8641,14995.0
2023-03-17 12:20:00,175.16,175.29,175.16,175.25,15525.0,162.8641,162.985,162.8641,162.9478,15525.0
2023-03-17 12:25:00,175.27,175.42,175.24,175.35,9943.0,162.9664,163.1059,162.9385,163.0408,9943.0
2023-03-17 12:30:00,175.36,175.6,175.3,175.31,24580.0,163.0501,163.2732,162.9943,163.0036,24580.0
2023-03-17 12:35:00,175.3,175.34,175.21,175.3,14733.0,162.9943,163.0315,162.9106,162.9943,14733.0
2023-03-17 12:40:00,175.33,175.5,175.31,175.43,14538.0,163.0222,163.1803,163.0036,163.1152,14538.0
2023-03-17 12:45:00,175.42,175.55,175.37,175.49,16464.0,163.1059,163.2268,163.0594,163.171,16464.0
2023-03-17 12:50:00,175.48,175.62,175.38,175.38,9565.0,163.1617,163.2918,163.0687,163.0687,9565.0
2023-03-17 12:55:00,175.34,175.48,175.31,175.48,17582.0,163.0315,163.1617,163.0036,163.1617,17582.0
2023-03-17 13:00:00,175.49,175.5,175.34,175.42,12286.0,163.171,163.1803,163.0315,163.1059,12286.0
2023-03-17 13:05:00,175.42,175.58,175.41,175.47,16009.0,163.1059,163.2546,163.0966,163.1524,16009.0
2023-03-17 13:10:00,175.44,175.54,175.42,175.53,16505.0,163.1245,163.2175,163.1059,163.2082,16505.0
2023-03-17 13:15:00,175.55,175.72,175.45,175.57,27917.0,163.2268,163.3848,163.1338,163.2453,27917.0
2023-03-17 13:20:00,175.58,175.87,175.56,175.7,16300.0,163.2546,163.5243,163.2361,163.3662,16300.0
2023-03-17 13:25:00,175.69,175.76,175.59,175.65,12148.0,163.3569,163.422,163.2639,163.3197,12148.0
2023-03-17 13:30:00,175.64,175.77,175.5,175.5,17944.0,163.3104,163.4313,163.1803,163.1803,17944.0
2023-03-17 13:35:00,175.48,175.49,175.36,175.48,14022.0,163.1617,163.171,163.0501,163.1617,14022.0
2023-03-17 13:40:00,175.48,175.48,175.26,175.4,10110.0,163.1617,163.1617,162.9571,163.0873,10110.0
2023-03-17 13:45:00,175.39,175.42,175.3,175.33,10390.0,163.078,163.1059,162.9943,163.0222,10390.0
2023-03-17 13:50:00,175.34,175.36,175.23,175.28,8770.0,163.0315,163.0501,162.9292,162.9757,8770.0
2023-03-17 13:55:00,175.3,175.42,175.2,175.42,15441.0,162.9943,163.1059,162.9013,163.1059,15441.0
2023-03-17 14:00:00,175.46,175.62,175.42,175.45,25725.0,163.1431,163.2918,163.1059,163.1338,25725.0
2023-03-17 14:05:00,175.45,175.5,175.24,175.28,35652.0,163.1338,163.1803,162.9385,162.9757,35652.0
2023-03-17 14:10:00,175.27,175.3,175.16,175.18,30305.0,162.9664,162.9943,162.8641,162.8827,30305.0
2023-03-17 14:15:00,175.17,175.25,175.08,175.15,15164.0,162.8734,162.9478,162.7897,162.8548,15164.0
2023-03-17 14:20:00,175.19,175.24,175.03,175.05,11181.0,162.892,162.9385,162.7433,162.7619,11181.0
2023-03-17 14:25:00,175.04,175.04,174.87,174.93,14077.0,162.7526,162.7526,162.5945,162.6503,14077.0
2023-03-17 14:30:00,174.92,175.18,174.92,175.04,16312.0,162.641,162.8827,162.641,162.7526,16312.0
2023-03-17 14:35:00,175.05,175.17,175.02,175.13,12793.0,162.7619,162.8734,162.734,162.8362,12793.0
2023-03-17 14:40:00,175.1,175.17,175.05,175.09,14232.0,162.8083,162.8734,162.7619,162.799,14232.0
2023-03-17 14:45:00,175.08,175.09,174.97,175.04,15708.0,162.7897,162.799,162.6875,162.7526,15708.0
2023-03-17 14:50:00,175.03,175.33,174.88,175.33,16834.0,162.7433,163.0222,162.6038,163.0222,16834.0
2023-03-17 14:55:00,175.32,175.34,175.09,175.13,11539.0,163.0129,163.0315,162.799,162.8362,11539.0
2023-03-17 15:00:00,175.14,175.18,174.98,175.03,17354.0,162.8455,162.8827,162.6968,162.7433,17354.0
2023-03-17 15:05:00,175.03,175.07,174.9,175.04,15774.0,162.7433,162.7804,162.6224,162.7526,15774.0
2023-03-17 15:10:00,175.03,175.21,175.0,175.15,22771.0,162.7433,162.9106,162.7154,162.8548,22771.0
2023-03-17 15:15:00,175.12,175.35,175.02,175.19,31092.0,162.8269,163.0408,162.734,162.892,31092.0
2023-03-17 15:20:00,175.15,175.35,175.09,175.35,17188.0,162.8548,163.0408,162.799,163.0408,17188.0
2023-03-17 15:25:00,175.32,175.44,175.21,175.38,19948.0,163.0129,163.1245,162.9106,163.0687,19948.0
2023-03-17 15:30:00,175.36,175.36,175.04,175.26,17322.0,163.0501,163.0501,162.7526,162.9571,17322.0
2023-03-17 15:35:00,175.27,175.29,175.1,175.12,17308.0,162.9664,162.985,162.8083,162.8269,17308.0
2023-03-17 15:40:00,175.12,175.34,175.12,175.31,22241.0,162.8269,163.0315,162.8269,163.0036,22241.0
2023-03-17 15:45:00,175.29,175.29,175.03,175.06,23650.0,162.985,162.985,162.7433,162.7711,23650.0
2023-03-17 15:50:00,175.03,175.3,174.7,175.19,80675.0,162.7433,162.9943,162.4364,162.892,80675.0
2023-03-17 15:55:00,175.19,175.24,174.75,175.14,193461.0,162.892,162.9385,162.4829,162.8455,193461.0
2023-03-20 09:30:00,176.42,176.93,175.51,176.7,139468.0,164.0357,164.5099,163.1896,164.296,139468.0
2023-03-20 09:35:00,176.72,176.77,176.42,176.68,23663.0,164.3146,164.3611,164.0357,164.2774,23663.0
2023-03-20 09:40:00,176.68,176.77,176.18,176.38,24729.0,164.2774,164.3611,163.8125,163.9985,24729.0
2023-03-20 09:45:00,176.37,176.68,176.34,176.59,17772.0,163.9892,164.2774,163.9613,164.1937,17772.0
2023-03-20 09:50:00,176.6,177.13,176.6,177.12,19068.0,164.203,164.6958,164.203,164.6865,19068.0
2023-03-20 09:55:00,177.15,177.27,176.94,176.94,39684.0,164.7144,164.826,164.5192,164.5192,39684.0
2023-03-20 10:00:00,176.94,177.23,176.76,176.79,34259.0,164.5192,164.7888,164.3518,164.3797,34259.0
2023-03-20 10:05:00,176.8,176.85,176.44,176.46,28690.0,164.389,164.4355,164.0543,164.0729,28690.0
2023-03-20 10:10:00,176.48,176.61,176.32,176.42,20116.0,164.0915,164.2123,163.9427,164.0357,20116.0
2023-03-20 10:15:00,176.37,176.48,176.15,176.18,21556.0,163.9892,164.0915,163.7846,163.8125,21556.0
2023-03-20 10:20:00,176.18,176.57,176.17,176.57,20454.0,163.8125,164.1752,163.8032,164.1752,20454.0
2023-03-20 10:25:00,176.57,176.57,176.17,176.21,14048.0,164.1752,164.1752,163.8032,163.8404,14048.0
2023-03-20 10:30:00,176.23,176.25,175.96,176.01,17671.0,163.859,163.8776,163.608,163.6545,17671.0
2023-03-20 10:35:00,175.98,176.34,175.9,176.34,13808.0,163.6266,163.9613,163.5522,163.9613,13808.0
2023-03-20 10:40:00,176.35,176.37,176.18,176.2,12690.0,163.9706,163.9892,163.8125,163.8311,12690.0
2023-03-20 10:45:00,176.18,176.43,176.17,176.34,11121.0,163.8125,164.045,163.8032,163.9613,11121.0
2023-03-20 10:50:00,176.33,176.4,176.17,176.33,14991.0,163.952,164.0171,163.8032,163.952,14991.0
2023-03-20 10:55:00,176.3,176.43,176.25,176.26,14524.0,163.9241,164.045,163.8776,163.8869,14524.0
2023-03-20 11:00:00,176.25,176.61,176.25,176.47,16353.0,163.8776,164.2123,163.8776,164.0822,16353.0
2023-03-20 11:05:00,176.43,176.62,176.34,176.59,15890.0,164.045,164.2216,163.9613,164.1937,15890.0
2023-03-20 11:10:00,176.57,176.62,176.33,176.41,25028.0,164.1752,164.2216,163.952,164.0264,25028.0
2023-03-20 11:15:00,176.36,176.37,176.25,176.27,14479.0,163.9799,163.9892,163.8776,163.8962,14479.0
2023-03-20 11:20:00,176.29,176.43,176.19,176.4,12934.0,163.9148,164.045,163.8218,164.0171,12934.0
2023-03-20 11:25:00,176.42,176.69,176.38,176.61,15983.0,164.0357,164.2867,163.9985,164.2123,15983.0
2023-03-20 11:30:00,176.67,176.76,176.51,176.53,13863.0,164.2681,164.3518,164.1194,164.138,13863.0
2023-03-20 11:35:00,176.52,176.54,176.4,176.52,11328.0,164.1287,164.1473,164.0171,164.1287,11328.0
2023-03-20 11:40:00,176.5,176.51,176.39,176.41,8999.0,164.1101,164.1194,164.0078,164.0264,8999.0
2023-03-20 11:45:00,176.41,176.62,176.39,176.58,9001.0,164.0264,164.2216,164.0078,164.1844,9001.0
2023-03-20 11:50:00,176.57,176.66,176.5,176.62,11772.0,164.1752,164.2588,164.1101,164.2216,11772.0
2023-03-20 11:55:00,176.61,176.68,176.49,176.58,40732.0,164.2123,164.2774,164.1008,164.1844,40732.0
2023-03-20 12:00:00,176.59,176.79,176.59,176.71,18542.0,164.1937,164.3797,164.1937,164.3053,18542.0
2023-03-20 12:05:00,176.7,176.79,176.67,176.7,17449.0,164.296,164.3797,164.2681,164.296,17449.0
2023-03-20 12:10:00,176.68,176.74,176.27,176.4,14143.0,164.2774,164.3332,163.8962,164.0171,14143.0
2023-03-20 12:15:00,176.41,176.47,176.21,176.24,10221.0,164.0264,164.0822,163.8404,163.8683,10221.0
2023-03-20 12:20:00,176.28,176.65,176.27,176.61,9163.0,163.9055,164.2495,163.8962,164.2123,9163.0
2023-03-20 12:25:00,176.59,176.63,176.47,176.59,7594.0,164.1937,164.2309,164.0822,164.1937,7594.0
2023-03-20 12:30:00,176.6,176.82,176.54,176.75,14990.0,164.203,164.4076,164.1473,164.3425,14990.0
2023-03-20 12:35:00,176.73,176.87,176.7,176.87,13458.0,164.3239,164.4541,164.296,164.4541,13458.0
2023-03-20 12:40:00,176.88,176.99,176.81,176.93,10594.0,164.4634,164.5657,164.3983,164.5099,10594.0
2023-03-20 12:45:00,176.93,177.03,176.88,176.95,24576.0,164.5099,164.6029,164.4634,164.5285,24576.0
2023-03-20 12:50:00,176.96,177.21,176.96,177.2,13814.0,164.5378,164.7702,164.5378,164.7609,13814.0
2023-03-20 12:55:00,177.22,177.33,177.17,177.27,18395.0,164.7795,164.8818,164.733,164.826,18395.0
2023-03-20 13:00:00,177.28,177.35,177.23,177.25,17548.0,164.8353,164.9004,164.7888,164.8074,17548.0
2023-03-20 13:05:00,177.27,177.53,177.26,177.39,27594.0,164.826,165.0678,164.8167,164.9376,27594.0
2023-03-20 13:10:00,177.4,177.4,177.19,177.19,14747.0,164.9469,164.9469,164.7516,164.7516,14747.0
2023-03-20 13:15:00,177.2,177.32,177.17,177.22,10276.0,164.7609,164.8725,164.733,164.7795,10276.0
2023-03-20 13:20:00,177.18,177.25,177.12,177.22,11662.0,164.7423,164.8074,164.6865,164.7795,11662.0
2023-03-20 13:25:00,177.23,177.33,177.17,177.3,15274.0,164.7888,164.8818,164.733,164.8539,15274.0
2023-03-20 13:30:00,177.31,177.35,177.21,177.21,12598.0,164.8632,164.9004,164.7702,164.7702,12598.0
2023-03-20 13:35:00,177.19,177.21,177.03,177.14,15594.0,164.7516,164.7702,164.6029,164.7051,15594.0
2023-03-20 13:40:00,177.15,177.32,177.14,177.16,16360.0,164.7144,164.8725,164.7051,164.7237,16360.0
2023-03-20 13:45:00,177.15,177.16,177.03,177.15,9443.0,164.7144,164.7237,164.6029,164.7144,9443.0
2023-03-20 13:50:00,177.14,177.14,176.89,176.89,18794.0,164.7051,164.7051,164.4727,164.4727,18794.0
2023-03-20 13:55:00,176.89,177.03,176.88,176.97,23090.0,164.4727,164.6029,164.4634,164.5471,23090.0
2023-03-20 14:00:00,176.98,177.07,176.86,176.92,11373.0,164.5564,164.6401,164.4448,164.5006,11373.0
2023-03-20 14:05:00,176.92,176.92,176.77,176.82,12660.0,164.5006,164.5006,164.3611,164.4076,12660.0
2023-03-20 14:10:00,176.83,176.93,176.83,176.93,11097.0,164.4169,164.5099,164.4169,164.5099,11097.0
2023-03-20 14:15:00,176.94,176.98,176.83,176.95,19571.0,164.5192,164.5564,164.4169,164.5285,19571.0
2023-03-20 14:20:00,176.94,177.11,176.89,176.99,16542.0,164.5192,164.6772,164.4727,164.5657,16542.0
2023-03-20 14:25:00,177.03,177.08,176.95,177.03,13297.0,164.6029,164.6493,164.5285,164.6029,13297.0
2023-03-20 14:30:00,177.06,177.06,176.86,176.96,29558.0,164.6308,164.6308,164.4448,164.5378,29558.0
2023-03-20 14:35:00,176.95,176.95,176.74,176.87,13173.0,164.5285,164.5285,164.3332,164.4541,13173.0
2023-03-20 14:40:00,176.87,177.08,176.82,177.02,21987.0,164.4541,164.6493,164.4076,164.5936,21987.0
2023-03-20 14:45:00,177.03,177.25,177.03,177.19,15775.0,164.6029,164.8074,164.6029,164.7516,15775.0
2023-03-20 14:50:00,177.2,177.37,177.19,177.28,22285.0,164.7609,164.919,164.7516,164.8353,22285.0
2023-03-20 14:55:00,177.27,177.31,177.13,177.21,18314.0,164.826,164.8632,164.6958,164.7702,18314.0
2023-03-20 15:00:00,177.2,177.22,177.13,177.19,22292.0,164.7609,164.7795,164.6958,164.7516,22292.0
2023-03-20 15:05:00,177.18,177.22,177.11,177.15,20808.0,164.7423,164.7795,164.6772,164.7144,20808.0
2023-03-20 15:10:00,177.15,177.31,177.14,177.3,12733.0,164.7144,164.8632,164.7051,164.8539,12733.0
2023-03-20 15:15:00,177.31,177.34,177.14,177.32,19185.0,164.8632,164.8911,164.7051,164.8725,19185.0
2023-03-20 15:20:00,177.32,177.42,177.19,177.38,23501.0,164.8725,164.9655,164.7516,164.9283,23501.0
2023-03-20 15:25:00,177.41,177.64,177.4,177.59,22736.0,164.9562,165.17,164.9469,165.1235,22736.0
2023-03-20 15:30:00,177.58,177.6,177.47,177.59,21620.0,165.1143,165.1328,165.012,165.1235,21620.0
2023-03-20 15:35:00,177.61,177.67,177.56,177.61,22129.0,165.1421,165.1979,165.0957,165.1421,22129.0
2023-03-20 15:40:00,177.59,177.68,177.51,177.56,22928.0,165.1235,165.2072,165.0492,165.0957,22928.0
2023-03-20 15:45:00,177.55,177.66,177.49,177.56,57308.0,165.0864,165.1886,165.0306,165.0957,57308.0
2023-03-20 15:50:00,177.58,177.67,177.45,177.59,87021.0,165.1143,165.1979,164.9934,165.1235,87021.0
2023-03-20 15:55:00,177.59,177.63,177.48,177.6,182767.0,165.1235,165.1607,165.0213,165.1328,182767.0
2023-03-21 09:30:00,177.12,177.69,177.12,177.65,78386.0,164.6865,165.2165,164.6865,165.1793,78386.0
2023-03-21 09:35:00,177.64,177.73,177.42,177.54,16201.0,165.17,165.2537,164.9655,165.0771,16201.0
2023-03-21 09:40:00,177.61,177.75,177.44,177.55,21435.0,165.1421,165.2723,164.9841,165.0864,21435.0
2023-03-21 09:45:00,177.56,177.64,177.21,177.49,33428.0,165.0957,165.17,164.7702,165.0306,33428.0
2023-03-21 09:50:00,177.5,177.51,177.01,177.08,21174.0,165.0399,165.0492,164.5843,164.6493,21174.0
2023-03-21 09:55:00,177.17,177.25,177.0,177.11,32336.0,164.733,164.8074,164.575,164.6772,32336.0
2023-03-21 10:00:00,177.13,177.28,176.75,176.8,31024.0,164.6958,164.8353,164.3425,164.389,31024.0
2023-03-21 10:05:00,176.82,176.94,176.69,176.7,13560.0,164.4076,164.5192,164.2867,164.296,13560.0
2023-03-21 10:10:00,176.74,176.89,176.71,176.87,10271.0,164.3332,164.4727,164.3053,164.4541,10271.0
2023-03-21 10:15:00,176.84,177.09,176.81,177.04,23292.0,164.4262,164.6586,164.3983,164.6122,23292.0
2023-03-21 10:20:00,177.01,177.28,176.96,177.24,18501.0,164.5843,164.8353,164.5378,164.7981,18501.0
2023-03-21 10:25:00,177.27,177.46,177.19,177.37,18175.0,164.826,165.0027,164.7516,164.919,18175.0
2023-03-21 10:30:00,177.35,177.57,177.31,177.44,25126.0,164.9004,165.105,164.8632,164.9841,25126.0
2023-03-21 10:35:00,177.48,177.48,177.27,177.29,8813.0,165.0213,165.0213,164.826,164.8446,8813.0
2023-03-21 10:40:00,177.3,177.34,177.11,177.21,27984.0,164.8539,164.8911,164.6772,164.7702,27984.0
2023-03-21 10:45:00,177.17,177.18,176.96,176.98,11261.0,164.733,164.7423,164.5378,164.5564,11261.0
2023-03-21 10:50:00,176.98,177.33,176.96,177.33,12160.0,164.5564,164.8818,164.5378,164.8818,12160.0
2023-03-21 10:55:00,177.34,177.52,177.27,177.45,13801.0,164.8911,165.0585,164.826,164.9934,13801.0
2023-03-21 11:00:00,177.47,177.53,177.34,177.39,7289.0,165.012,165.0678,164.8911,164.9376,7289.0
2023-03-21 11:05:00,177.39,177.54,177.34,177.48,14738.0,164.9376,165.0771,164.8911,165.0213,14738.0
2023-03-21 11:10:00,177.49,177.59,177.42,177.48,10408.0,165.0306,165.1235,164.9655,165.0213,10408.0
2023-03-21 11:15:00,177.49,177.54,177.44,177.47,11854.0,165.0306,165.0771,164.9841,165.012,11854.0
2023-03-21 11:20:00,177.5,177.52,177.43,177.47,7335.0,165.0399,165.0585,164.9748,165.012,7335.0
2023-03-21 11:25:00,177.46,177.46,177.32,177.37,13486.0,165.0027,165.0027,164.8725,164.919,13486.0
2023-03-21 11:30:00,177.36,177.5,177.36,177.37,9987.0,164.9097,165.0399,164.9097,164.919,9987.0
2023-03-21 11:35:00,177.35,177.44,176.98,177.01,17096.0,164.9004,164.9841,164.5564,164.5843,17096.0
2023-03-21 11:40:00,177.02,177.07,176.87,176.98,21919.0,164.5936,164.6401,164.4541,164.5564,21919.0
2023-03-21 11:45:00,176.96,177.2,176.96,177.03,12063.0,164.5378,164.7609,164.5378,164.6029,12063.0
2023-03-21 11:50:00,177.04,177.18,176.99,176.99,26508.0,164.6122,164.7423,164.5657,164.5657,26508.0
2023-03-21 11:55:00,176.92,176.98,176.78,176.89,7495.0,164.5006,164.5564,164.3704,164.4727,7495.0
2023-03-21 12:00:00,176.9,176.95,176.77,176.81,8120.0,164.482,164.5285,164.3611,164.3983,8120.0
2023-03-21 12:05:00,176.78,176.97,176.77,176.91,15910.0,164.3704,164.5471,164.3611,164.4913,15910.0
2023-03-21 12:10:00,176.89,176.96,176.79,176.81,10425.0,164.4727,164.5378,164.3797,164.3983,10425.0
2023-03-21 12:15:00,176.78,176.83,176.71,176.71,14625.0,164.3704,164.4169,164.3053,164.3053,14625.0
2023-03-21 12:20:00,176.68,176.75,176.63,176.66,9732.0,164.2774,164.3425,164.2309,164.2588,9732.0
2023-03-21 12:25:00,176.64,176.82,176.61,176.7,6984.0,164.2402,164.4076,164.2123,164.296,6984.0
2023-03-21 12:30:00,176.69,176.77,176.6,176.65,11517.0,164.2867,164.3611,164.203,164.2495,11517.0
2023-03-21 12:35:00,176.65,176.66,176.52,176.55,9794.0,164.2495,164.2588,164.1287,164.1566,9794.0
2023-03-21 12:40:00,176.53,176.53,176.4,176.42,6982.0,164.138,164.138,164.0171,164.0357,6982.0
2023-03-21 12:45:00,176.44,176.64,176.4,176.57,8385.0,164.0543,164.2402,164.0171,164.1752,8385.0
2023-03-21 12:50:00,176.58,176.67,176.52,176.53,7459.0,164.1844,164.2681,164.1287,164.138,7459.0
2023-03-21 12:55:00,176.51,176.54,176.29,176.32,11869.0,164.1194,164.1473,163.9148,163.9427,11869.0
2023-03-21 13:00:00,176.33,176.47,176.28,176.45,21937.0,163.952,164.0822,163.9055,164.0636,21937.0
2023-03-21 13:05:00,176.42,176.47,176.34,176.43,12720.0,164.0357,164.0822,163.9613,164.045,12720.0
2023-03-21 13:10:00,176.44,176.51,176.4,176.47,16272.0,164.0543,164.1194,164.0171,164.0822,16272.0
2023-03-21 13:15:00,176.49,176.55,176.38,176.44,16093.0,164.1008,164.1566,163.9985,164.0543,16093.0
2023-03-21 13:20:00,176.41,176.56,176.41,176.54,13894.0,164.0264,164.1659,164.0264,164.1473,13894.0
2023-03-21 13:25:00,176.53,176.76,176.52,176.71,14869.0,164.138,164.3518,164.1287,164.3053,14869.0
2023-03-21 13:30:00,176.75,177.0,176.75,177.0,8623.0,164.3425,164.575,164.3425,164.575,8623.0
2023-03-21 13:35:00,177.01,177.05,176.94,177.05,10540.0,164.5843,164.6215,164.5192,164.6215,10540.0
2023-03-21 13:40:00,177.07,177.07,176.94,176.94,9810.0,164.6401,164.6401,164.5192,164.5192,9810.0
2023-03-21 13:45:00,176.92,176.94,176.85,176.89,6019.0,164.5006,164.5192,164.4355,164.4727,6019.0
2023-03-21 13:50:00,176.88,176.92,176.8,176.82,12056.0,164.4634,164.5006,164.389,164.4076,12056.0
2023-03-21 13:55:00,176.84,176.85,176.69,176.73,12116.0,164.4262,164.4355,164.2867,164.3239,12116.0
2023-03-21 14:00:00,176.73,176.81,176.69,176.75,19379.0,164.3239,164.3983,164.2867,164.3425,19379.0
2023-03-21 14:05:00,176.75,176.78,176.64,176.66,6902.0,164.3425,164.3704,164.2402,164.2588,6902.0
2023-03-21 14:10:00,176.67,176.8,176.65,176.77,10512.0,164.2681,164.389,164.2495,164.3611,10512.0
2023-03-21 14:15:00,176.78,176.88,176.78,176.84,14467.0,164.3704,164.4634,164.3704,164.4262,14467.0
2023-03-21 14:20:00,176.85,177.07,176.82,177.07,14731.0,164.4355,164.6401,164.4076,164.6401,14731.0
2023-03-21 14:25:00,177.07,177.21,177.06,177.2,10659.0,164.6401,164.7702,164.6308,164.7609,10659.0
2023-03-21 14:30:00,177.22,177.38,177.21,177.37,13566.0,164.7795,164.9283,164.7702,164.919,13566.0
2023-03-21 14:35:00,177.36,177.44,177.24,177.25,14076.0,164.9097,164.9841,164.7981,164.8074,14076.0
2023-03-21 14:40:00,177.25,177.37,177.23,177.33,16488.0,164.8074,164.919,164.7888,164.8818,16488.0
2023-03-21 14:45:00,177.32,177.4,177.22,177.31,9974.0,164.8725,164.9469,164.7795,164.8632,9974.0
2023-03-21 14:50:00,177.3,177.37,177.23,177.36,11090.0,164.8539,164.919,164.7888,164.9097,11090.0
2023-03-21 14:55:00,177.37,177.53,177.37,177.46,22580.0,164.919,165.0678,164.919,165.0027,22580.0
2023-03-21 15:00:00,177.48,177.65,177.45,177.58,14466.0,165.0213,165.1793,164.9934,165.1143,14466.0
2023-03-21 15:05:00,177.61,177.68,177.54,177.59,18934.0,165.1421,165.2072,165.0771,165.1235,18934.0
2023-03-21 15:10:00,177.59,177.79,177.59,177.66,18105.0,165.1235,165.3095,165.1235,165.1886,18105.0
2023-03-21 15:15:00,177.67,177.77,177.62,177.68,24647.0,165.1979,165.2909,165.1514,165.2072,24647.0
2023-03-21 15:20:00,177.7,177.83,177.67,177.77,21328.0,165.2258,165.3467,165.1979,165.2909,21328.0
2023-03-21 15:25:00,177.77,177.77,177.65,177.69,39428.0,165.2909,165.2909,165.1793,165.2165,39428.0
2023-03-21 15:30:00,177.7,177.84,177.66,177.68,27521.0,165.2258,165.356,165.1886,165.2072,27521.0
2023-03-21 15:35:00,177.67,177.98,177.63,177.97,13305.0,165.1979,165.4862,165.1607,165.4769,13305.0
2023-03-21 15:40:00,177.98,178.1,177.95,178.08,52935.0,165.4862,165.5977,165.4583,165.5792,52935.0
2023-03-21 15:45:00,178.07,178.09,177.96,178.03,32359.0,165.5699,165.5884,165.4676,165.5327,32359.0
2023-03-21 15:50:00,178.01,178.17,177.91,178.07,69505.0,165.5141,165.6628,165.4211,165.5699,69505.0
2023-03-21 15:55:00,178.11,178.16,177.83,178.02,176077.0,165.607,165.6535,165.3467,165.5234,176077.0
2023-03-22 09:30:00,177.91,178.56,177.8,178.42,99237.0,165.4211,166.0255,165.3188,165.8953,99237.0
2023-03-22 09:35:00,178.41,178.87,178.41,178.85,29295.0,165.886,166.3137,165.886,166.2951,29295.0
2023-03-22 09:40:00,178.85,179.1,178.66,179.1,42280.0,166.2951,166.5275,166.1184,166.5275,42280.0
2023-03-22 09:45:00,179.12,179.28,178.53,178.67,39951.0,166.5461,166.6949,165.9976,166.1277,39951.0
2023-03-22 09:50:00,178.67,178.68,178.22,178.22,14218.0,166.1277,166.137,165.7093,165.7093,14218.0
2023-03-22 09:55:00,178.21,178.43,178.13,178.36,12509.0,165.7,165.9046,165.6256,165.8395,12509.0
2023-03-22 10:00:00,178.38,178.57,178.27,178.57,12343.0,165.8581,166.0348,165.7558,166.0348,12343.0
2023-03-22 10:05:00,178.57,178.58,178.3,178.34,9575.0,166.0348,166.0441,165.7837,165.8209,9575.0
2023-03-22 10:10:00,178.37,178.62,178.29,178.56,24408.0,165.8488,166.0812,165.7744,166.0255,24408.0
2023-03-22 10:15:00,178.54,178.78,178.51,178.77,16875.0,166.0069,166.23,165.979,166.2207,16875.0
2023-03-22 10:20:00,178.77,178.8,178.58,178.71,11994.0,166.2207,166.2486,166.0441,166.1649,11994.0
2023-03-22 10:25:00,178.72,179.03,178.7,179.0,16389.0,166.1742,166.4625,166.1556,166.4346,16389.0
2023-03-22 10:30:00,178.99,179.03,178.9,178.94,13929.0,166.4253,166.4625,166.3416,166.3788,13929.0
2023-03-22 10:35:00,178.91,179.12,178.89,179.1,17793.0,166.3509,166.5461,166.3323,166.5275,17793.0
2023-03-22 10:40:00,179.1,179.12,178.95,179.09,8253.0,166.5275,166.5461,166.3881,166.5183,8253.0
2023-03-22 10:45:00,179.12,179.24,179.12,179.24,16306.0,166.5461,166.6577,166.5461,166.6577,16306.0
2023-03-22 10:50:00,179.25,179.36,179.03,179.05,29089.0,166.667,166.7693,166.4625,166.4811,29089.0
2023-03-22 10:55:00,179.04,179.22,178.99,179.03,15218.0,166.4718,166.6391,166.4253,166.4625,15218.0
2023-03-22 11:00:00,179.02,179.17,179.01,179.03,12405.0,166.4532,166.5926,166.4439,166.4625,12405.0
2023-03-22 11:05:00,179.04,179.07,178.81,178.83,15764.0,166.4718,166.4997,166.2579,166.2765,15764.0
2023-03-22 11:10:00,178.83,178.98,178.83,178.86,21729.0,166.2765,166.416,166.2765,166.3044,21729.0
2023-03-22 11:15:00,178.85,178.97,178.81,178.88,17873.0,166.2951,166.4067,166.2579,166.323,17873.0
2023-03-22 11:20:00,178.85,178.96,178.85,178.93,9565.0,166.2951,166.3974,166.2951,166.3695,9565.0
2023-03-22 11:25:00,178.95,179.09,178.91,179.09,16396.0,166.3881,166.5183,166.3509,166.5183,16396.0
2023-03-22 11:30:00,179.1,179.34,179.1,179.28,21353.0,166.5275,166.7507,166.5275,166.6949,21353.0
2023-03-22 11:35:00,179.26,179.27,179.19,179.2,13020.0,166.6763,166.6856,166.6112,166.6205,13020.0
2023-03-22 11:40:00,179.22,179.25,179.16,179.16,13996.0,166.6391,166.667,166.5833,166.5833,13996.0
2023-03-22 11:45:00,179.15,179.25,179.09,179.2,20252.0,166.574,166.667,166.5183,166.6205,20252.0
2023-03-22 11:50:00,179.19,179.19,179.1,179.16,10170.0,166.6112,166.6112,166.5275,166.5833,10170.0
2023-03-22 11:55:00,179.24,179.28,179.16,179.23,6285.0,166.6577,166.6949,166.5833,166.6484,6285.0
2023-03-22 12:00:00,179.23,179.27,179.15,179.23,6388.0,166.6484,166.6856,166.574,166.6484,6388.0
2023-03-22 12:05:00,179.24,179.24,179.12,179.19,14684.0,166.6577,166.6577,166.5461,166.6112,14684.0
2023-03-22 12:10:00,179.2,179.31,179.19,179.3,9490.0,166.6205,166.7228,166.6112,166.7135,9490.0
2023-03-22 12:15:00,179.28,179.3,179.14,179.25,14482.0,166.6949,166.7135,166.5647,166.667,14482.0
2023-03-22 12:20:00,179.23,179.24,179.13,179.21,20134.0,166.6484,166.6577,166.5554,166.6298,20134.0
2023-03-22 12:25:00,179.19,179.19,178.99,179.02,17975.0,166.6112,166.6112,166.4253,166.4532,17975.0
2023-03-22 12:30:00,179.01,179.11,178.88,178.88,11871.0,166.4439,166.5368,166.323,166.323,11871.0
2023-03-22 12:35:00,178.88,178.89,178.66,178.66,7088.0,166.323,166.3323,166.1184,166.1184,7088.0
2023-03-22 12:40:00,178.67,178.83,178.63,178.75,7594.0,166.1277,166.2765,166.0905,166.2021,7594.0
2023-03-22 12:45:00,178.76,178.78,178.67,178.75,7651.0,166.2114,166.23,166.1277,166.2021,7651.0
2023-03-22 12:50:00,178.73,178.76,178.63,178.68,7897.0,166.1835,166.2114,166.0905,166.137,7897.0
2023-03-22 12:55:00,178.67,178.68,178.57,178.58,9973.0,166.1277,166.137,166.0348,166.0441,9973.0
2023-03-22 13:00:00,178.54,178.56,178.46,178.56,12038.0,166.0069,166.0255,165.9325,166.0255,12038.0
2023-03-22 13:05:00,178.55,178.55,178.35,178.39,13168.0,166.0162,166.0162,165.8302,165.8674,13168.0
2023-03-22 13:10:00,178.38,178.53,178.34,178.51,13230.0,165.8581,165.9976,165.8209,165.979,13230.0
2023-03-22 13:15:00,178.5,178.51,178.33,178.4,9533.0,165.9697,165.979,165.8116,165.8767,9533.0
2023-03-22 13:20:00,178.4,178.52,178.39,178.46,8923.0,165.8767,165.9883,165.8674,165.9325,8923.0
2023-03-22 13:25:00,178.48,178.58,178.47,178.57,10856.0,165.9511,166.0441,165.9418,166.0348,10856.0
2023-03-22 13:30:00,178.58,178.7,178.55,178.58,12179.0,166.0441,166.1556,166.0162,166.0441,12179.0
2023-03-22 13:35:00,178.58,178.66,178.48,178.52,17030.0,166.0441,166.1184,165.9511,165.9883,17030.0
2023-03-22 13:40:00,178.53,178.58,178.5,178.54,12342.0,165.9976,166.0441,165.9697,166.0069,12342.0
2023-03-22 13:45:00,178.54,178.66,178.52,178.63,12935.0,166.0069,166.1184,165.9883,166.0905,12935.0
2023-03-22 13:50:00,178.63,178.64,178.49,178.5,8093.0,166.0905,166.0998,165.9604,165.9697,8093.0
2023-03-22 13:55:00,178.52,178.54,178.3,178.33,12014.0,165.9883,166.0069,165.7837,165.8116,12014.0
2023-03-22 14:00:00,178.26,178.99,178.14,178.69,35278.0,165.7465,166.4253,165.6349,166.1463,35278.0
2023-03-22 14:05:00,178.82,179.14,178.54,178.59,16450.0,166.2672,166.5647,166.0069,166.0534,16450.0
2023-03-22 14:10:00,178.68,178.83,178.51,178.7,24477.0,166.137,166.2765,165.979,166.1556,24477.0
2023-03-22 14:15:00,178.69,178.85,178.55,178.78,16437.0,166.1463,166.2951,166.0162,166.23,16437.0
2023-03-22 14:20:00,178.75,178.76,178.58,178.67,11598.0,166.2021,166.2114,166.0441,166.1277,11598.0
2023-03-22 14:25:00,178.67,178.7,178.54,178.62,18602.0,166.1277,166.1556,166.0069,166.0812,18602.0
2023-03-22 14:30:00,178.67,178.95,178.56,178.7,29175.0,166.1277,166.3881,166.0255,166.1556,29175.0
2023-03-22 14:35:00,178.65,179.02,178.34,178.85,44016.0,166.1091,166.4532,165.8209,166.2951,44016.0
2023-03-22 14:40:00,178.84,179.37,178.84,179.08,23397.0,166.2858,166.7786,166.2858,166.509,23397.0
2023-03-22 14:45:00,179.07,179.29,178.96,179.06,19550.0,166.4997,166.7042,166.3974,166.4904,19550.0
2023-03-22 14:50:00,179.08,179.12,178.59,178.6,16385.0,166.509,166.5461,166.0534,166.0626,16385.0
2023-03-22 14:55:00,178.62,178.67,178.2,178.24,44517.0,166.0812,166.1277,165.6907,165.7279,44517.0
2023-03-22 15:00:00,178.23,178.33,177.75,177.84,45713.0,165.7186,165.8116,165.2723,165.356,45713.0
2023-03-22 15:05:00,177.88,177.96,177.53,177.77,35571.0,165.3932,165.4676,165.0678,165.2909,35571.0
2023-03-22 15:10:00,177.78,178.29,177.74,178.22,20434.0,165.3002,165.7744,165.263,165.7093,20434.0
2023-03-22 15:15:00,178.25,178.52,178.19,178.38,13129.0,165.7372,165.9883,165.6814,165.8581,13129.0
2023-03-22 15:20:00,178.36,178.87,178.36,178.59,22965.0,165.8395,166.3137,165.8395,166.0534,22965.0
2023-03-22 15:25:00,178.66,178.84,178.51,178.79,16604.0,166.1184,166.2858,165.979,166.2393,16604.0
2023-03-22 15:30:00,178.81,178.89,178.43,178.5,20351.0,166.2579,166.3323,165.9046,165.9697,20351.0
2023-03-22 15:35:00,178.54,178.61,178.29,178.38,24214.0,166.0069,166.0719,165.7744,165.8581,24214.0
2023-03-22 15:40:00,178.4,178.53,178.19,178.19,60302.0,165.8767,165.9976,165.6814,165.6814,60302.0
2023-03-22 15:45:00,178.2,178.26,177.79,177.94,63439.0,165.6907,165.7465,165.3095,165.449,63439.0
2023-03-22 15:50:00,177.94,177.94,177.04,177.04,96165.0,165.449,165.449,164.6122,164.6122,96165.0
2023-03-22 15:55:00,177.04,177.14,176.42,176.51,407311.0,164.6122,164.7051,164.0357,164.1194,407311.0
2023-03-23 09:30:00,176.06,176.78,176.03,176.04,108122.0,163.701,164.3704,163.6731,163.6824,108122.0
2023-03-23 09:35:00,176.02,176.06,175.74,176.0,34037.0,163.6638,163.701,163.4034,163.6452,34037.0
2023-03-23 09:40:00,176.02,176.04,175.33,175.35,43390.0,163.6638,163.6824,163.0222,163.0408,43390.0
2023-03-23 09:45:00,175.38,175.51,175.02,175.51,31319.0,163.0687,163.1896,162.734,163.1896,31319.0
2023-03-23 09:50:00,175.5,175.51,175.02,175.02,21553.0,163.1803,163.1896,162.734,162.734,21553.0
2023-03-23 09:55:00,175.05,175.36,175.04,175.34,38742.0,162.7619,163.0501,162.7526,163.0315,38742.0
2023-03-23 10:00:00,175.36,175.78,175.33,175.48,55304.0,163.0501,163.4406,163.0222,163.1617,55304.0
2023-03-23 10:05:00,175.47,175.65,175.41,175.48,18993.0,163.1524,163.3197,163.0966,163.1617,18993.0
2023-03-23 10:10:00,175.46,175.75,175.41,175.68,17971.0,163.1431,163.4127,163.0966,163.3476,17971.0
2023-03-23 10:15:00,175.67,175.89,175.58,175.72,22960.0,163.3383,163.5429,163.2546,163.3848,22960.0
2023-03-23 10:20:00,175.74,175.82,175.57,175.73,17051.0,163.4034,163.4778,163.2453,163.3941,17051.0
2023-03-23 10:25:00,175.73,175.94,175.72,175.84,18338.0,163.3941,163.5894,163.3848,163.4964,18338.0
2023-03-23 10:30:00,175.88,176.15,175.82,175.99,21442.0,163.5336,163.7846,163.4778,163.6359,21442.0
2023-03-23 10:35:00,175.97,176.1,175.83,175.87,11103.0,163.6173,163.7381,163.4871,163.5243,11103.0
2023-03-23 10:40:00,175.91,176.0,175.86,175.88,10564.0,163.5615,163.6452,163.515,163.5336,10564.0
2023-03-23 10:45:00,175.92,176.25,175.92,176.19,11057.0,163.5708,163.8776,163.5708,163.8218,11057.0
2023-03-23 10:50:00,176.17,176.29,176.11,176.24,12224.0,163.8032,163.9148,163.7474,163.8683,12224.0
2023-03-23 10:55:00,176.27,176.32,176.13,176.3,12618.0,163.8962,163.9427,163.766,163.9241,12618.0
2023-03-23 11:00:00,176.29,176.48,176.27,176.34,14961.0,163.9148,164.0915,163.8962,163.9613,14961.0
2023-03-23 11:05:00,176.33,176.57,176.31,176.46,12837.0,163.952,164.1752,163.9334,164.0729,12837.0
2023-03-23 11:10:00,176.47,176.6,176.46,176.47,12583.0,164.0822,164.203,164.0729,164.0822,12583.0
2023-03-23 11:15:00,176.49,176.5,176.19,176.2,19367.0,164.1008,164.1101,163.8218,163.8311,19367.0
2023-03-23 11:20:00,176.22,176.51,176.16,176.5,12336.0,163.8497,164.1194,163.7939,164.1101,12336.0
2023-03-23 11:25:00,176.53,176.54,176.33,176.34,8469.0,164.138,164.1473,163.952,163.9613,8469.0
2023-03-23 11:30:00,176.37,176.52,176.3,176.38,12095.0,163.9892,164.1287,163.9241,163.9985,12095.0
2023-03-23 11:35:00,176.4,176.57,176.4,176.48,20127.0,164.0171,164.1752,164.0171,164.0915,20127.0
2023-03-23 11:40:00,176.49,176.57,176.46,176.54,14471.0,164.1008,164.1752,164.0729,164.1473,14471.0
2023-03-23 11:45:00,176.56,176.86,176.53,176.79,13397.0,164.1659,164.4448,164.138,164.3797,13397.0
2023-03-23 11:50:00,176.79,176.81,176.67,176.76,19028.0,164.3797,164.3983,164.2681,164.3518,19028.0
2023-03-23 11:55:00,176.74,176.81,176.68,176.68,17127.0,164.3332,164.3983,164.2774,164.2774,17127.0
2023-03-23 12:00:00,176.67,176.88,176.67,176.77,10633.0,164.2681,164.4634,164.2681,164.3611,10633.0
2023-03-23 12:05:00,176.8,177.0,176.77,176.98,10704.0,164.389,164.575,164.3611,164.5564,10704.0
2023-03-23 12:10:00,176.99,177.02,176.84,176.84,19498.0,164.5657,164.5936,164.4262,164.4262,19498.0
2023-03-23 12:15:00,176.84,177.01,176.81,177.01,8319.0,164.4262,164.5843,164.3983,164.5843,8319.0
2023-03-23 12:20:00,177.02,177.03,176.8,177.01,12790.0,164.5936,164.6029,164.389,164.5843,12790.0
2023-03-23 12:25:00,177.04,177.22,176.99,176.99,8132.0,164.6122,164.7795,164.5657,164.5657,8132.0
2023-03-23 12:30:00,177.03,177.21,177.02,177.07,12081.0,164.6029,164.7702,164.5936,164.6401,12081.0
2023-03-23 12:35:00,177.09,177.09,176.92,176.92,5156.0,164.6586,164.6586,164.5006,164.5006,5156.0
2023-03-23 12:40:00,176.88,176.97,176.7,176.95,9139.0,164.4634,164.5471,164.296,164.5285,9139.0
2023-03-23 12:45:00,176.91,176.91,176.62,176.87,8147.0,164.4913,164.4913,164.2216,164.4541,8147.0
2023-03-23 12:50:00,176.87,176.87,176.76,176.85,5893.0,164.4541,164.4541,164.3518,164.4355,5893.0
2023-03-23 12:55:00,176.87,176.87,176.79,176.83,10377.0,164.4541,164.4541,164.3797,164.4169,10377.0
2023-03-23 13:00:00,176.84,176.86,176.76,176.84,6544.0,164.4262,164.4448,164.3518,164.4262,6544.0
2023-03-23 13:05:00,176.84,176.92,176.66,176.68,6663.0,164.4262,164.5006,164.2588,164.2774,6663.0
2023-03-23 13:10:00,176.73,176.75,176.52,176.69,11545.0,164.3239,164.3425,164.1287,164.2867,11545.0
2023-03-23 13:15:00,176.66,176.71,176.5,176.7,10648.0,164.2588,164.3053,164.1101,164.296,10648.0
2023-03-23 13:20:00,176.72,176.89,176.72,176.74,13198.0,164.3146,164.4727,164.3146,164.3332,13198.0
2023-03-23 13:25:00,176.76,176.83,176.5,176.76,32145.0,164.3518,164.4169,164.1101,164.3518,32145.0
2023-03-23 13:30:00,176.75,176.82,176.57,176.58,10021.0,164.3425,164.4076,164.1752,164.1844,10021.0
2023-03-23 13:35:00,176.54,176.67,176.54,176.63,7619.0,164.1473,164.2681,164.1473,164.2309,7619.0
2023-03-23 13:40:00,176.6,176.78,176.6,176.72,8937.0,164.203,164.3704,164.203,164.3146,8937.0
2023-03-23 13:45:00,176.68,176.72,176.46,176.5,6667.0,164.2774,164.3146,164.0729,164.1101,6667.0
2023-03-23 13:50:00,176.5,176.5,176.29,176.36,6718.0,164.1101,164.1101,163.9148,163.9799,6718.0
2023-03-23 13:55:00,176.35,176.41,176.35,176.41,5992.0,163.9706,164.0264,163.9706,164.0264,5992.0
2023-03-23 14:00:00,176.42,176.63,176.42,176.58,11584.0,164.0357,164.2309,164.0357,164.1844,11584.0
2023-03-23 14:05:00,176.59,176.63,176.51,176.58,8198.0,164.1937,164.2309,164.1194,164.1844,8198.0
2023-03-23 14:10:00,176.59,176.71,176.54,176.71,7960.0,164.1937,164.3053,164.1473,164.3053,7960.0
2023-03-23 14:15:00,176.69,176.87,176.66,176.83,9263.0,164.2867,164.4541,164.2588,164.4169,9263.0
2023-03-23 14:20:00,176.83,176.85,176.6,176.64,9467.0,164.4169,164.4355,164.203,164.2402,9467.0
2023-03-23 14:25:00,176.64,176.64,176.3,176.3,18168.0,164.2402,164.2402,163.9241,163.9241,18168.0
2023-03-23 14:30:00,176.33,176.45,176.19,176.28,16118.0,163.952,164.0636,163.8218,163.9055,16118.0
2023-03-23 14:35:00,176.28,176.45,176.17,176.18,23247.0,163.9055,164.0636,163.8032,163.8125,23247.0
2023-03-23 14:40:00,176.2,176.23,175.82,175.9,26370.0,163.8311,163.859,163.4778,163.5522,26370.0
2023-03-23 14:45:00,175.91,176.14,175.74,175.83,22109.0,163.5615,163.7753,163.4034,163.4871,22109.0
2023-03-23 14:50:00,175.8,175.8,175.49,175.49,22558.0,163.4592,163.4592,163.171,163.171,22558.0
2023-03-23 14:55:00,175.5,175.84,175.44,175.83,21966.0,163.1803,163.4964,163.1245,163.4871,21966.0
2023-03-23 15:00:00,175.86,176.43,175.84,175.94,46009.0,163.515,164.045,163.4964,163.5894,46009.0
2023-03-23 15:05:00,175.95,176.06,175.73,176.04,17940.0,163.5987,163.701,163.3941,163.6824,17940.0
2023-03-23 15:10:00,176.1,176.19,175.88,175.97,20707.0,163.7381,163.8218,163.5336,163.6173,20707.0
2023-03-23 15:15:00,175.97,176.1,175.49,175.5,42072.0,163.6173,163.7381,163.171,163.1803,42072.0
2023-03-23 15:20:00,175.53,175.62,175.15,175.58,33022.0,163.2082,163.2918,162.8548,163.2546,33022.0
2023-03-23 15:25:00,175.57,175.72,175.42,175.42,21609.0,163.2453,163.3848,163.1059,163.1059,21609.0
2023-03-23 15:30:00,175.39,175.53,175.24,175.46,23606.0,163.078,163.2082,162.9385,163.1431,23606.0
2023-03-23 15:35:00,175.42,175.76,175.42,175.66,26221.0,163.1059,163.422,163.1059,163.329,26221.0
2023-03-23 15:40:00,175.6,175.73,175.49,175.69,28986.0,163.2732,163.3941,163.171,163.3569,28986.0
2023-03-23 15:45:00,175.69,175.87,175.56,175.67,65518.0,163.3569,163.5243,163.2361,163.3383,65518.0
2023-03-23 15:50:00,175.68,176.14,175.68,175.8,81638.0,163.3476,163.7753,163.3476,163.4592,81638.0
2023-03-23 15:55:00,175.82,175.85,175.52,175.59,292829.0,163.4778,163.5057,163.1989,163.2639,292829.0
2023-03-24 09:30:00,176.53,177.3,176.5,176.83,80940.0,164.138,164.8539,164.1101,164.4169,80940.0
2023-03-24 09:35:00,176.89,177.08,176.59,176.59,18998.0,164.4727,164.6493,164.1937,164.1937,18998.0
2023-03-24 09:40:00,176.57,176.82,176.5,176.69,28078.0,164.1752,164.4076,164.1101,164.2867,28078.0
2023-03-24 09:45:00,176.66,176.86,176.43,176.62,33515.0,164.2588,164.4448,164.045,164.2216,33515.0
2023-03-24 09:50:00,176.59,176.84,176.52,176.72,29570.0,164.1937,164.4262,164.1287,164.3146,29570.0
2023-03-24 09:55:00,176.73,176.88,176.43,176.58,52892.0,164.3239,164.4634,164.045,164.1844,52892.0
2023-03-24 10:00:00,176.56,176.73,176.43,176.51,30674.0,164.1659,164.3239,164.045,164.1194,30674.0
2023-03-24 10:05:00,176.51,176.7,176.44,176.67,19561.0,164.1194,164.296,164.0543,164.2681,19561.0
2023-03-24 10:10:00,176.62,176.79,176.51,176.53,32961.0,164.2216,164.3797,164.1194,164.138,32961.0
2023-03-24 10:15:00,176.51,176.56,176.4,176.52,14881.0,164.1194,164.1659,164.0171,164.1287,14881.0
2023-03-24 10:20:00,176.51,176.59,176.44,176.5,15379.0,164.1194,164.1937,164.0543,164.1101,15379.0
2023-03-24 10:25:00,176.5,176.81,176.47,176.81,27341.0,164.1101,164.3983,164.0822,164.3983,27341.0
2023-03-24 10:30:00,176.82,176.87,176.54,176.63,13101.0,164.4076,164.4541,164.1473,164.2309,13101.0
2023-03-24 10:35:00,176.6,176.66,176.45,176.53,8987.0,164.203,164.2588,164.0636,164.138,8987.0
2023-03-24 10:40:00,176.54,176.59,176.42,176.5,13639.0,164.1473,164.1937,164.0357,164.1101,13639.0
2023-03-24 10:45:00,176.52,176.64,176.39,176.55,19185.0,164.1287,164.2402,164.0078,164.1566,19185.0
2023-03-24 10:50:00,176.56,176.76,176.48,176.76,15131.0,164.1659,164.3518,164.0915,164.3518,15131.0
2023-03-24 10:55:00,176.74,176.96,176.71,176.87,29753.0,164.3332,164.5378,164.3053,164.4541,29753.0
2023-03-24 11:00:00,176.94,177.12,176.86,177.1,15470.0,164.5192,164.6865,164.4448,164.6679,15470.0
2023-03-24 11:05:00,177.17,177.21,176.89,176.9,22859.0,164.733,164.7702,164.4727,164.482,22859.0
2023-03-24 11:10:00,176.86,177.02,176.69,176.96,31164.0,164.4448,164.5936,164.2867,164.5378,31164.0
2023-03-24 11:15:00,176.98,177.11,176.91,176.99,48438.0,164.5564,164.6772,164.4913,164.5657,48438.0
2023-03-24 11:20:00,177.06,177.52,177.06,177.51,28442.0,164.6308,165.0585,164.6308,165.0492,28442.0
2023-03-24 11:25:00,177.5,177.7,177.5,177.63,9370.0,165.0399,165.2258,165.0399,165.1607,9370.0
2023-03-24 11:30:00,177.63,177.73,177.48,177.54,10827.0,165.1607,165.2537,165.0213,165.0771,10827.0
2023-03-24 11:35:00,177.57,177.59,177.37,177.41,7504.0,165.105,165.1235,164.919,164.9562,7504.0
2023-03-24 11:40:00,177.43,177.51,177.36,177.5,5663.0,164.9748,165.0492,164.9097,165.0399,5663.0
2023-03-24 11:45:00,177.46,178.09,177.46,177.91,20145.0,165.0027,165.5884,165.0027,165.4211,20145.0
2023-03-24 11:50:00,177.89,178.06,177.86,177.93,14393.0,165.4025,165.5606,165.3746,165.4397,14393.0
2023-03-24 11:55:00,177.88,178.13,177.85,178.05,23595.0,165.3932,165.6256,165.3653,165.5513,23595.0
2023-03-24 12:00:00,178.08,178.33,178.0,178.13,26993.0,165.5792,165.8116,165.5048,165.6256,26993.0
2023-03-24 12:05:00,178.15,178.54,178.13,178.23,28263.0,165.6442,166.0069,165.6256,165.7186,28263.0
2023-03-24 12:10:00,178.28,178.37,178.16,178.21,11584.0,165.7651,165.8488,165.6535,165.7,11584.0
2023-03-24 12:15:00,178.2,178.37,178.18,178.34,15535.0,165.6907,165.8488,165.6721,165.8209,15535.0
2023-03-24 12:20:00,178.33,178.37,178.1,178.24,19636.0,165.8116,165.8488,165.5977,165.7279,19636.0
2023-03-24 12:25:00,178.28,178.43,178.26,178.43,12857.0,165.7651,165.9046,165.7465,165.9046,12857.0
2023-03-24 12:30:00,178.45,178.52,178.38,178.4,21052.0,165.9232,165.9883,165.8581,165.8767,21052.0
2023-03-24 12:35:00,178.42,178.57,178.36,178.53,24099.0,165.8953,166.0348,165.8395,165.9976,24099.0
2023-03-24 12:40:00,178.56,178.71,178.49,178.64,10785.0,166.0255,166.1649,165.9604,166.0998,10785.0
2023-03-24 12:45:00,178.67,178.81,178.66,178.69,12356.0,166.1277,166.2579,166.1184,166.1463,12356.0
2023-03-24 12:50:00,178.74,178.81,178.66,178.72,13384.0,166.1928,166.2579,166.1184,166.1742,13384.0
2023-03-24 12:55:00,178.71,178.92,178.71,178.81,12549.0,166.1649,166.3602,166.1649,166.2579,12549.0
2023-03-24 13:00:00,178.85,178.92,178.77,178.85,15235.0,166.2951,166.3602,166.2207,166.2951,15235.0
2023-03-24 13:05:00,178.88,178.92,178.74,178.82,9348.0,166.323,166.3602,166.1928,166.2672,9348.0
2023-03-24 13:10:00,178.82,178.84,178.75,178.76,9570.0,166.2672,166.2858,166.2021,166.2114,9570.0
2023-03-24 13:15:00,178.79,178.83,178.57,178.61,6625.0,166.2393,166.2765,166.0348,166.0719,6625.0
2023-03-24 13:20:00,178.6,178.82,178.6,178.77,18739.0,166.0626,166.2672,166.0626,166.2207,18739.0
2023-03-24 13:25:00,178.73,179.07,178.73,178.92,30984.0,166.1835,166.4997,166.1835,166.3602,30984.0
2023-03-24 13:30:00,178.98,179.13,178.91,178.94,17388.0,166.416,166.5554,166.3509,166.3788,17388.0
2023-03-24 13:35:00,178.93,179.08,178.92,178.95,15672.0,166.3695,166.509,166.3602,166.3881,15672.0
2023-03-24 13:40:00,178.97,178.98,178.8,178.91,13111.0,166.4067,166.416,166.2486,166.3509,13111.0
2023-03-24 13:45:00,178.89,178.89,178.59,178.63,17765.0,166.3323,166.3323,166.0534,166.0905,17765.0
2023-03-24 13:50:00,178.57,178.68,178.55,178.57,10748.0,166.0348,166.137,166.0162,166.0348,10748.0
2023-03-24 13:55:00,178.55,178.58,178.45,178.5,16832.0,166.0162,166.0441,165.9232,165.9697,16832.0
2023-03-24 14:00:00,178.5,178.66,178.5,178.61,9225.0,165.9697,166.1184,165.9697,166.0719,9225.0
2023-03-24 14:05:00,178.61,178.79,178.55,178.79,17795.0,166.0719,166.2393,166.0162,166.2393,17795.0
2023-03-24 14:10:00,178.8,178.92,178.77,178.83,11897.0,166.2486,166.3602,166.2207,166.2765,11897.0
2023-03-24 14:15:00,178.83,178.92,178.67,178.69,15316.0,166.2765,166.3602,166.1277,166.1463,15316.0
2023-03-24 14:20:00,178.73,178.75,178.56,178.58,17632.0,166.1835,166.2021,166.0255,166.0441,17632.0
2023-03-24 14:25:00,178.59,178.65,178.55,178.65,8185.0,166.0534,166.1091,166.0162,166.1091,8185.0
2023-03-24 14:30:00,178.65,178.9,178.62,178.78,18126.0,166.1091,166.3416,166.0812,166.23,18126.0
2023-03-24 14:35:00,178.77,178.85,178.65,178.8,10610.0,166.2207,166.2951,166.1091,166.2486,10610.0
2023-03-24 14:40:00,178.78,178.87,178.72,178.83,19817.0,166.23,166.3137,166.1742,166.2765,19817.0
2023-03-24 14:45:00,178.82,178.94,178.8,178.91,11475.0,166.2672,166.3788,166.2486,166.3509,11475.0
2023-03-24 14:50:00,178.91,179.0,178.88,178.92,18232.0,166.3509,166.4346,166.323,166.3602,18232.0
2023-03-24 14:55:00,178.91,179.03,178.91,179.01,20223.0,166.3509,166.4625,166.3509,166.4439,20223.0
2023-03-24 15:00:00,178.99,179.04,178.87,179.01,24041.0,166.4253,166.4718,166.3137,166.4439,24041.0
2023-03-24 15:05:00,179.03,179.11,178.9,178.95,17240.0,166.4625,166.5368,166.3416,166.3881,17240.0
2023-03-24 15:10:00,178.94,179.02,178.87,178.92,21136.0,166.3788,166.4532,166.3137,166.3602,21136.0
2023-03-24 15:15:00,178.91,179.13,178.89,179.08,27171.0,166.3509,166.5554,166.3323,166.509,27171.0
2023-03-24 15:20:00,179.08,179.29,179.06,179.14,29817.0,166.509,166.7042,166.4904,166.5647,29817.0
2023-03-24 15:25:00,179.15,179.31,179.12,179.24,18768.0,166.574,166.7228,166.5461,166.6577,18768.0
2023-03-24 15:30:00,179.26,179.3,179.15,179.3,26316.0,166.6763,166.7135,166.574,166.7135,26316.0
2023-03-24 15:35:00,179.26,179.34,179.1,179.15,36861.0,166.6763,166.7507,166.5275,166.574,36861.0
2023-03-24 15:40:00,179.16,179.17,179.05,179.09,28903.0,166.5833,166.5926,166.4811,166.5183,28903.0
2023-03-24 15:45:00,179.08,179.09,178.77,178.79,44347.0,166.509,166.5183,166.2207,166.2393,44347.0
2023-03-24 15:50:00,178.77,178.9,178.68,178.86,43521.0,166.2207,166.3416,166.137,166.3044,43521.0
2023-03-24 15:55:00,178.86,179.11,178.82,179.09,220501.0,166.3044,166.5368,166.2672,166.5183,220501.0
2023-03-27 09:30:00,179.37,180.41,179.37,180.4,153931.0,166.7786,167.7456,166.7786,167.7363,153931.0
2023-03-27 09:35:00,180.4,180.61,180.02,180.29,30704.0,167.7363,167.9316,167.383,167.634,30704.0
2023-03-27 09:40:00,180.29,180.41,180.15,180.26,35249.0,167.634,167.7456,167.5038,167.6061,35249.0
2023-03-27 09:45:00,180.3,180.34,180.04,180.16,23149.0,167.6433,167.6805,167.4016,167.5131,23149.0
2023-03-27 09:50:00,180.17,180.31,179.97,180.19,20894.0,167.5224,167.6526,167.3365,167.541,20894.0
2023-03-27 09:55:00,180.23,180.53,180.16,180.5,20440.0,167.5782,167.8572,167.5131,167.8293,20440.0
2023-03-27 10:00:00,180.56,180.57,180.17,180.26,24756.0,167.8851,167.8944,167.5224,167.6061,24756.0
2023-03-27 10:05:00,180.16,180.26,180.05,180.17,22957.0,167.5131,167.6061,167.4109,167.5224,22957.0
2023-03-27 10:10:00,180.19,180.19,179.9,179.98,11484.0,167.541,167.541,167.2714,167.3458,11484.0
2023-03-27 10:15:00,179.97,180.03,179.74,179.94,17572.0,167.3365,167.3923,167.1226,167.3086,17572.0
2023-03-27 10:20:00,179.93,180.13,179.82,180.09,11913.0,167.2993,167.4852,167.197,167.4481,11913.0
2023-03-27 10:25:00,180.1,180.22,180.02,180.13,27146.0,167.4574,167.5689,167.383,167.4852,27146.0
2023-03-27 10:30:00,180.12,180.29,180.05,180.1,17735.0,167.4759,167.634,167.4109,167.4574,17735.0
2023-03-27 10:35:00,180.09,180.33,180.05,180.26,33329.0,167.4481,167.6712,167.4109,167.6061,33329.0
2023-03-27 10:40:00,180.29,180.4,180.14,180.29,19293.0,167.634,167.7363,167.4945,167.634,19293.0
2023-03-27 10:45:00,180.29,180.33,180.16,180.3,18550.0,167.634,167.6712,167.5131,167.6433,18550.0
2023-03-27 10:50:00,180.29,180.4,180.2,180.36,7985.0,167.634,167.7363,167.5503,167.6991,7985.0
2023-03-27 10:55:00,180.39,180.54,180.31,180.31,18004.0,167.727,167.8665,167.6526,167.6526,18004.0
2023-03-27 11:00:00,180.3,180.37,180.22,180.23,5832.0,167.6433,167.7084,167.5689,167.5782,5832.0
2023-03-27 11:05:00,180.24,180.32,180.17,180.27,8016.0,167.5875,167.6619,167.5224,167.6154,8016.0
2023-03-27 11:10:00,180.21,180.5,180.21,180.44,6711.0,167.5596,167.8293,167.5596,167.7735,6711.0
2023-03-27 11:15:00,180.44,180.44,180.2,180.21,16592.0,167.7735,167.7735,167.5503,167.5596,16592.0
2023-03-27 11:20:00,180.22,180.33,180.21,180.28,13733.0,167.5689,167.6712,167.5596,167.6247,13733.0
2023-03-27 11:25:00,180.31,180.5,180.31,180.44,14280.0,167.6526,167.8293,167.6526,167.7735,14280.0
2023-03-27 11:30:00,180.44,180.55,180.38,180.46,12856.0,167.7735,167.8758,167.7177,167.7921,12856.0
2023-03-27 11:35:00,180.47,180.53,180.39,180.49,16724.0,167.8014,167.8572,167.727,167.82,16724.0
2023-03-27 11:40:00,180.52,180.55,180.41,180.52,9490.0,167.8479,167.8758,167.7456,167.8479,9490.0
2023-03-27 11:45:00,180.5,180.65,180.48,180.62,12972.0,167.8293,167.9687,167.8107,167.9408,12972.0
2023-03-27 11:50:00,180.6,180.6,180.38,180.52,14621.0,167.9223,167.9223,167.7177,167.8479,14621.0
2023-03-27 11:55:00,180.5,180.54,180.33,180.4,18402.0,167.8293,167.8665,167.6712,167.7363,18402.0
2023-03-27 12:00:00,180.4,180.4,180.24,180.28,9185.0,167.7363,167.7363,167.5875,167.6247,9185.0
2023-03-27 12:05:00,180.27,180.27,179.91,179.91,15707.0,167.6154,167.6154,167.2807,167.2807,15707.0
2023-03-27 12:10:00,179.89,179.99,179.88,179.97,12273.0,167.2621,167.3551,167.2528,167.3365,12273.0
2023-03-27 12:15:00,179.97,180.01,179.85,179.86,7814.0,167.3365,167.3737,167.2249,167.2342,7814.0
2023-03-27 12:20:00,179.89,179.99,179.88,179.94,8365.0,167.2621,167.3551,167.2528,167.3086,8365.0
2023-03-27 12:25:00,179.94,179.94,179.72,179.84,11489.0,167.3086,167.3086,167.104,167.2156,11489.0
2023-03-27 12:30:00,179.85,179.89,179.8,179.86,10525.0,167.2249,167.2621,167.1784,167.2342,10525.0
2023-03-27 12:35:00,179.89,179.94,179.76,179.89,7635.0,167.2621,167.3086,167.1412,167.2621,7635.0
2023-03-27 12:40:00,179.91,179.96,179.84,179.88,7648.0,167.2807,167.3272,167.2156,167.2528,7648.0
2023-03-27 12:45:00,179.91,179.92,179.73,179.75,11783.0,167.2807,167.29,167.1133,167.1319,11783.0
2023-03-27 12:50:00,179.72,179.8,179.48,179.5,11569.0,167.104,167.1784,166.8809,166.8995,11569.0
2023-03-27 12:55:00,179.54,179.65,179.5,179.6,13005.0,166.9367,167.0389,166.8995,166.9925,13005.0
2023-03-27 13:00:00,179.66,179.74,179.59,179.72,6036.0,167.0482,167.1226,166.9832,167.104,6036.0
2023-03-27 13:05:00,179.72,179.84,179.67,179.76,4724.0,167.104,167.2156,167.0575,167.1412,4724.0
2023-03-27 13:10:00,179.74,179.85,179.71,179.82,7993.0,167.1226,167.2249,167.0947,167.197,7993.0
2023-03-27 13:15:00,179.81,179.87,179.74,179.87,10298.0,167.1877,167.2435,167.1226,167.2435,10298.0
2023-03-27 13:20:00,179.88,179.96,179.85,179.92,10339.0,167.2528,167.3272,167.2249,167.29,10339.0
2023-03-27 13:25:00,179.91,180.02,179.89,179.98,15197.0,167.2807,167.383,167.2621,167.3458,15197.0
2023-03-27 13:30:00,180.0,180.14,180.0,180.06,12576.0,167.3644,167.4945,167.3644,167.4202,12576.0
2023-03-27 13:35:00,180.02,180.02,179.79,179.8,15958.0,167.383,167.383,167.1691,167.1784,15958.0
2023-03-27 13:40:00,179.83,179.92,179.83,179.9,11274.0,167.2063,167.29,167.2063,167.2714,11274.0
2023-03-27 13:45:00,179.9,179.9,179.78,179.78,8072.0,167.2714,167.2714,167.1598,167.1598,8072.0
2023-03-27 13:50:00,179.72,179.74,179.61,179.68,15649.0,167.104,167.1226,167.0017,167.0668,15649.0
2023-03-27 13:55:00,179.7,179.82,179.7,179.78,9522.0,167.0854,167.197,167.0854,167.1598,9522.0
2023-03-27 14:00:00,179.77,179.82,179.71,179.76,12875.0,167.1505,167.197,167.0947,167.1412,12875.0
2023-03-27 14:05:00,179.74,179.78,179.67,179.78,11751.0,167.1226,167.1598,167.0575,167.1598,11751.0
2023-03-27 14:10:00,179.8,179.83,179.76,179.83,7132.0,167.1784,167.2063,167.1412,167.2063,7132.0
2023-03-27 14:15:00,179.84,179.91,179.76,179.82,10246.0,167.2156,167.2807,167.1412,167.197,10246.0
2023-03-27 14:20:00,179.86,179.9,179.79,179.79,9891.0,167.2342,167.2714,167.1691,167.1691,9891.0
2023-03-27 14:25:00,179.79,179.89,179.76,179.81,13102.0,167.1691,167.2621,167.1412,167.1877,13102.0
2023-03-27 14:30:00,179.83,179.91,179.81,179.83,13438.0,167.2063,167.2807,167.1877,167.2063,13438.0
2023-03-27 14:35:00,179.81,179.96,179.79,179.95,16925.0,167.1877,167.3272,167.1691,167.3179,16925.0
2023-03-27 14:40:00,179.95,179.99,179.9,179.96,11058.0,167.3179,167.3551,167.2714,167.3272,11058.0
2023-03-27 14:45:00,179.97,180.03,179.92,180.0,15271.0,167.3365,167.3923,167.29,167.3644,15271.0
2023-03-27 14:50:00,180.01,180.01,179.92,179.93,8981.0,167.3737,167.3737,167.29,167.2993,8981.0
2023-03-27 14:55:00,179.92,180.05,179.9,179.97,9161.0,167.29,167.4109,167.2714,167.3365,9161.0
2023-03-27 15:00:00,179.98,180.01,179.73,179.78,17154.0,167.3458,167.3737,167.1133,167.1598,17154.0
2023-03-27 15:05:00,179.76,179.76,179.64,179.69,18350.0,167.1412,167.1412,167.0296,167.0761,18350.0
2023-03-27 15:10:00,179.7,179.78,179.7,179.76,10171.0,167.0854,167.1598,167.0854,167.1412,10171.0
2023-03-27 15:15:00,179.75,179.77,179.52,179.54,16427.0,167.1319,167.1505,166.9181,166.9367,16427.0
2023-03-27 15:20:00,179.52,179.61,179.45,179.58,21025.0,166.9181,167.0017,166.853,166.9739,21025.0
2023-03-27 15:25:00,179.58,179.7,179.56,179.65,20310.0,166.9739,167.0854,166.9553,167.0389,20310.0
2023-03-27 15:30:00,179.64,179.73,179.62,179.72,16468.0,167.0296,167.1133,167.011,167.104,16468.0
2023-03-27 15:35:00,179.72,179.76,179.49,179.59,17211.0,167.104,167.1412,166.8902,166.9832,17211.0
2023-03-27 15:40:00,179.6,179.65,179.55,179.57,28872.0,166.9925,167.0389,166.946,166.9646,28872.0
2023-03-27 15:45:00,179.55,179.6,179.42,179.51,23155.0,166.946,166.9925,166.8251,166.9088,23155.0
2023-03-27 15:50:00,179.52,179.73,179.47,179.66,50793.0,166.9181,167.1133,166.8716,167.0482,50793.0
2023-03-27 15:55:00,179.66,179.67,179.31,179.56,177962.0,167.0482,167.0575,166.7228,166.9553,177962.0
2023-03-28 09:30:00,179.33,179.98,179.33,179.79,78950.0,166.7414,167.3458,166.7414,167.1691,78950.0
2023-03-28 09:35:00,179.79,180.26,179.78,180.1,24448.0,167.1691,167.6061,167.1598,167.4574,24448.0
2023-03-28 09:40:00,180.12,180.29,179.9,180.24,22696.0,167.4759,167.634,167.2714,167.5875,22696.0
2023-03-28 09:45:00,180.25,180.43,180.19,180.31,30724.0,167.5968,167.7642,167.541,167.6526,30724.0
2023-03-28 09:50:00,180.29,180.32,180.03,180.04,20971.0,167.634,167.6619,167.3923,167.4016,20971.0
2023-03-28 09:55:00,180.09,180.15,179.88,180.15,13499.0,167.4481,167.5038,167.2528,167.5038,13499.0
2023-03-28 10:00:00,180.17,180.33,180.12,180.25,18253.0,167.5224,167.6712,167.4759,167.5968,18253.0
2023-03-28 10:05:00,180.25,180.28,180.11,180.19,14425.0,167.5968,167.6247,167.4666,167.541,14425.0
2023-03-28 10:10:00,180.2,180.2,179.93,179.99,9322.0,167.5503,167.5503,167.2993,167.3551,9322.0
2023-03-28 10:15:00,179.97,180.11,179.88,179.91,17113.0,167.3365,167.4666,167.2528,167.2807,17113.0
2023-03-28 10:20:00,179.88,179.91,179.62,179.72,8406.0,167.2528,167.2807,167.011,167.104,8406.0
2023-03-28 10:25:00,179.74,179.87,179.7,179.8,41240.0,167.1226,167.2435,167.0854,167.1784,41240.0
2023-03-28 10:30:00,179.78,179.82,179.68,179.8,32841.0,167.1598,167.197,167.0668,167.1784,32841.0
2023-03-28 10:35:00,179.81,179.83,179.45,179.45,23112.0,167.1877,167.2063,166.853,166.853,23112.0
2023-03-28 10:40:00,179.46,179.72,179.41,179.67,25147.0,166.8623,167.104,166.8158,167.0575,25147.0
2023-03-28 10:45:00,179.68,179.83,179.65,179.7,12846.0,167.0668,167.2063,167.0389,167.0854,12846.0
2023-03-28 10:50:00,179.72,179.73,179.64,179.68,8777.0,167.104,167.1133,167.0296,167.0668,8777.0
2023-03-28 10:55:00,179.64,179.76,179.64,179.73,6549.0,167.0296,167.1412,167.0296,167.1133,6549.0
2023-03-28 11:00:00,179.74,179.79,179.66,179.78,8804.0,167.1226,167.1691,167.0482,167.1598,8804.0
2023-03-28 11:05:00,179.77,179.91,179.76,179.83,9138.0,167.1505,167.2807,167.1412,167.2063,9138.0
2023-03-28 11:10:00,179.8,179.88,179.76,179.87,8073.0,167.1784,167.2528,167.1412,167.2435,8073.0
2023-03-28 11:15:00,179.86,179.95,179.83,179.86,9677.0,167.2342,167.3179,167.2063,167.2342,9677.0
2023-03-28 11:20:00,179.87,180.08,179.86,180.07,14253.0,167.2435,167.4388,167.2342,167.4295,14253.0
2023-03-28 11:25:00,180.08,180.32,180.08,180.29,22476.0,167.4388,167.6619,167.4388,167.634,22476.0
2023-03-28 11:30:00,180.3,180.32,180.21,180.25,8619.0,167.6433,167.6619,167.5596,167.5968,8619.0
2023-03-28 11:35:00,180.19,180.33,180.19,180.33,8760.0,167.541,167.6712,167.541,167.6712,8760.0
2023-03-28 11:40:00,180.34,180.36,180.23,180.27,13696.0,167.6805,167.6991,167.5782,167.6154,13696.0
2023-03-28 11:45:00,180.28,180.36,180.25,180.31,8854.0,167.6247,167.6991,167.5968,167.6526,8854.0
2023-03-28 11:50:00,180.31,180.46,180.29,180.32,12826.0,167.6526,167.7921,167.634,167.6619,12826.0
2023-03-28 11:55:00,180.33,180.44,180.31,180.38,25377.0,167.6712,167.7735,167.6526,167.7177,25377.0
2023-03-28 12:00:00,180.39,180.44,180.36,180.38,18811.0,167.727,167.7735,167.6991,167.7177,18811.0
2023-03-28 12:05:00,180.39,180.4,180.23,180.23,7879.0,167.727,167.7363,167.5782,167.5782,7879.0
2023-03-28 12:10:00,180.24,180.27,180.19,180.22,13099.0,167.5875,167.6154,167.541,167.5689,13099.0
2023-03-28 12:15:00,180.24,180.26,180.09,180.22,8156.0,167.5875,167.6061,167.4481,167.5689,8156.0
2023-03-28 12:20:00,180.19,180.32,180.12,180.28,9987.0,167.541,167.6619,167.4759,167.6247,9987.0
2023-03-28 12:25:00,180.29,180.33,180.24,180.28,4544.0,167.634,167.6712,167.5875,167.6247,4544.0
2023-03-28 12:30:00,180.3,180.33,180.23,180.3,7763.0,167.6433,167.6712,167.5782,167.6433,7763.0
2023-03-28 12:35:00,180.3,180.35,180.19,180.26,6022.0,167.6433,167.6898,167.541,167.6061,6022.0
2023-03-28 12:40:00,180.23,180.25,180.13,180.18,7940.0,167.5782,167.5968,167.4852,167.5317,7940.0
2023-03-28 12:45:00,180.15,180.23,180.14,180.2,10140.0,167.5038,167.5782,167.4945,167.5503,10140.0
2023-03-28 12:50:00,180.17,180.19,180.05,180.12,9286.0,167.5224,167.541,167.4109,167.4759,9286.0
2023-03-28 12:55:00,180.09,180.2,180.06,180.2,11892.0,167.4481,167.5503,167.4202,167.5503,11892.0
2023-03-28 13:00:00,180.19,180.31,180.19,180.27,10941.0,167.541,167.6526,167.541,167.6154,10941.0
2023-03-28 13:05:00,180.25,180.28,180.17,180.25,12438.0,167.5968,167.6247,167.5224,167.5968,12438.0
2023-03-28 13:10:00,180.25,180.34,180.25,180.33,12575.0,167.5968,167.6805,167.5968,167.6712,12575.0
2023-03-28 13:15:00,180.33,180.39,180.28,180.39,7954.0,167.6712,167.727,167.6247,167.727,7954.0
2023-03-28 13:20:00,180.41,180.44,180.34,180.37,11264.0,167.7456,167.7735,167.6805,167.7084,11264.0
2023-03-28 13:25:00,180.33,180.35,180.25,180.29,5689.0,167.6712,167.6898,167.5968,167.634,5689.0
2023-03-28 13:30:00,180.25,180.38,180.09,180.09,34921.0,167.5968,167.7177,167.4481,167.4481,34921.0
2023-03-28 13:35:00,180.09,180.21,180.08,180.18,7755.0,167.4481,167.5596,167.4388,167.5317,7755.0
2023-03-28 13:40:00,180.19,180.29,180.19,180.23,11865.0,167.541,167.634,167.541,167.5782,11865.0
2023-03-28 13:45:00,180.18,180.26,180.16,180.25,8688.0,167.5317,167.6061,167.5131,167.5968,8688.0
2023-03-28 13:50:00,180.26,180.26,180.13,180.2,9817.0,167.6061,167.6061,167.4852,167.5503,9817.0
2023-03-28 13:55:00,180.16,180.16,179.99,180.03,7208.0,167.5131,167.5131,167.3551,167.3923,7208.0
2023-03-28 14:00:00,179.99,180.1,179.97,180.1,6953.0,167.3551,167.4574,167.3365,167.4574,6953.0
2023-03-28 14:05:00,180.07,180.07,179.96,179.96,10376.0,167.4295,167.4295,167.3272,167.3272,10376.0
2023-03-28 14:10:00,179.95,179.97,179.84,179.97,6202.0,167.3179,167.3365,167.2156,167.3365,6202.0
2023-03-28 14:15:00,179.96,180.03,179.95,179.96,7197.0,167.3272,167.3923,167.3179,167.3272,7197.0
2023-03-28 14:20:00,179.99,180.04,179.83,179.83,6844.0,167.3551,167.4016,167.2063,167.2063,6844.0
2023-03-28 14:25:00,179.83,179.92,179.82,179.92,8379.0,167.2063,167.29,167.197,167.29,8379.0
2023-03-28 14:30:00,179.9,179.96,179.87,179.89,8052.0,167.2714,167.3272,167.2435,167.2621,8052.0
2023-03-28 14:35:00,179.88,179.93,179.82,179.91,10626.0,167.2528,167.2993,167.197,167.2807,10626.0
2023-03-28 14:40:00,179.9,180.06,179.89,180.02,8883.0,167.2714,167.4202,167.2621,167.383,8883.0
2023-03-28 14:45:00,180.03,180.13,179.89,179.97,9373.0,167.3923,167.4852,167.2621,167.3365,9373.0
2023-03-28 14:50:00,179.96,180.01,179.84,179.88,11124.0,167.3272,167.3737,167.2156,167.2528,11124.0
2023-03-28 14:55:00,179.89,179.95,179.87,179.91,9150.0,167.2621,167.3179,167.2435,167.2807,9150.0
2023-03-28 15:00:00,179.91,179.99,179.87,179.88,7487.0,167.2807,167.3551,167.2435,167.2528,7487.0
2023-03-28 15:05:00,179.87,179.93,179.79,179.81,7530.0,167.2435,167.2993,167.1691,167.1877,7530.0
2023-03-28 15:10:00,179.82,179.86,179.7,179.71,17902.0,167.197,167.2342,167.0854,167.0947,17902.0
2023-03-28 15:15:00,179.72,179.73,179.54,179.6,28195.0,167.104,167.1133,166.9367,166.9925,28195.0
2023-03-28 15:20:00,179.6,179.65,179.51,179.55,33666.0,166.9925,167.0389,166.9088,166.946,33666.0
2023-03-28 15:25:00,179.59,179.6,179.42,179.46,14590.0,166.9832,166.9925,166.8251,166.8623,14590.0
2023-03-28 15:30:00,179.46,179.54,179.39,179.54,20458.0,166.8623,166.9367,166.7972,166.9367,20458.0
2023-03-28 15:35:00,179.54,179.65,179.48,179.55,23153.0,166.9367,167.0389,166.8809,166.946,23153.0
2023-03-28 15:40:00,179.55,179.59,179.48,179.53,14862.0,166.946,166.9832,166.8809,166.9274,14862.0
2023-03-28 15:45:00,179.52,179.52,179.38,179.48,20592.0,166.9181,166.9181,166.7879,166.8809,20592.0
2023-03-28 15:50:00,179.5,179.64,179.44,179.58,51136.0,166.8995,167.0296,166.8437,166.9739,51136.0
2023-03-28 15:55:00,179.59,179.6,179.4,179.48,136292.0,166.9832,166.9925,166.8065,166.8809,136292.0
2023-03-29 09:30:00,180.38,180.9,180.27,180.38,156729.0,167.7177,168.2012,167.6154,167.7177,156729.0
2023-03-29 09:35:00,180.34,180.47,180.29,180.3,23755.0,167.6805,167.8014,167.634,167.6433,23755.0
2023-03-29 09:40:00,180.27,180.3,179.98,180.19,22090.0,167.6154,167.6433,167.3458,167.541,22090.0
2023-03-29 09:45:00,180.23,180.31,180.04,180.18,28867.0,167.5782,167.6526,167.4016,167.5317,28867.0
2023-03-29 09:50:00,180.24,180.42,180.14,180.15,10514.0,167.5875,167.7549,167.4945,167.5038,10514.0
2023-03-29 09:55:00,180.16,180.42,180.13,180.35,13528.0,167.5131,167.7549,167.4852,167.6898,13528.0
2023-03-29 10:00:00,180.44,180.47,180.32,180.37,11913.0,167.7735,167.8014,167.6619,167.7084,11913.0
2023-03-29 10:05:00,180.36,180.42,180.26,180.31,17978.0,167.6991,167.7549,167.6061,167.6526,17978.0
2023-03-29 10:10:00,180.29,180.3,180.18,180.22,14814.0,167.634,167.6433,167.5317,167.5689,14814.0
2023-03-29 10:15:00,180.27,180.3,180.13,180.16,10535.0,167.6154,167.6433,167.4852,167.5131,10535.0
2023-03-29 10:20:00,180.17,180.24,180.08,180.12,11073.0,167.5224,167.5875,167.4388,167.4759,11073.0
2023-03-29 10:25:00,180.1,180.3,180.1,180.24,16666.0,167.4574,167.6433,167.4574,167.5875,16666.0
2023-03-29 10:30:00,180.24,180.33,180.24,180.32,12581.0,167.5875,167.6712,167.5875,167.6619,12581.0
2023-03-29 10:35:00,180.32,180.52,180.3,180.47,14161.0,167.6619,167.8479,167.6433,167.8014,14161.0
2023-03-29 10:40:00,180.45,180.68,180.42,180.59,38200.0,167.7828,167.9966,167.7549,167.913,38200.0
2023-03-29 10:45:00,180.58,180.78,180.55,180.69,16971.0,167.9037,168.0896,167.8758,168.0059,16971.0
2023-03-29 10:50:00,180.66,180.66,180.51,180.58,11711.0,167.978,167.978,167.8386,167.9037,11711.0
2023-03-29 10:55:00,180.6,180.63,180.45,180.54,13267.0,167.9223,167.9501,167.7828,167.8665,13267.0
2023-03-29 11:00:00,180.52,180.52,180.37,180.44,11681.0,167.8479,167.8479,167.7084,167.7735,11681.0
2023-03-29 11:05:00,180.45,180.75,180.43,180.7,15761.0,167.7828,168.0617,167.7642,168.0152,15761.0
2023-03-29 11:10:00,180.74,180.85,180.63,180.85,26408.0,168.0524,168.1547,167.9501,168.1547,26408.0
2023-03-29 11:15:00,180.83,180.91,180.72,180.74,24391.0,168.1361,168.2105,168.0338,168.0524,24391.0
2023-03-29 11:20:00,180.74,180.77,180.54,180.58,18691.0,168.0524,168.0803,167.8665,167.9037,18691.0
2023-03-29 11:25:00,180.56,180.62,180.44,180.49,18125.0,167.8851,167.9408,167.7735,167.82,18125.0
2023-03-29 11:30:00,180.5,180.57,180.46,180.46,13977.0,167.8293,167.8944,167.7921,167.7921,13977.0
2023-03-29 11:35:00,180.46,180.48,180.35,180.37,14943.0,167.7921,167.8107,167.6898,167.7084,14943.0
2023-03-29 11:40:00,180.36,180.53,180.36,180.53,9365.0,167.6991,167.8572,167.6991,167.8572,9365.0
2023-03-29 11:45:00,180.55,180.55,180.43,180.46,17267.0,167.8758,167.8758,167.7642,167.7921,17267.0
2023-03-29 11:50:00,180.45,180.67,180.45,180.66,19513.0,167.7828,167.9873,167.7828,167.978,19513.0
2023-03-29 11:55:00,180.65,180.79,180.63,180.68,15331.0,167.9687,168.0989,167.9501,167.9966,15331.0
2023-03-29 12:00:00,180.68,180.72,180.6,180.64,14762.0,167.9966,168.0338,167.9223,167.9594,14762.0
2023-03-29 12:05:00,180.63,180.66,180.54,180.59,16935.0,167.9501,167.978,167.8665,167.913,16935.0
2023-03-29 12:10:00,180.61,180.61,180.52,180.6,11620.0,167.9316,167.9316,167.8479,167.9223,11620.0
2023-03-29 12:15:00,180.59,180.67,180.57,180.62,6912.0,167.913,167.9873,167.8944,167.9408,6912.0
2023-03-29 12:20:00,180.62,180.65,180.52,180.54,5661.0,167.9408,167.9687,167.8479,167.8665,5661.0
2023-03-29 12:25:00,180.53,180.58,180.47,180.47,7877.0,167.8572,167.9037,167.8014,167.8014,7877.0
2023-03-29 12:30:00,180.49,180.58,180.48,180.51,11801.0,167.82,167.9037,167.8107,167.8386,11801.0
2023-03-29 12:35:00,180.52,180.65,180.48,180.64,6121.0,167.8479,167.9687,167.8107,167.9594,6121.0
2023-03-29 12:40:00,180.63,180.64,180.54,180.64,7460.0,167.9501,167.9594,167.8665,167.9594,7460.0
2023-03-29 12:45:00,180.63,180.67,180.55,180.67,8271.0,167.9501,167.9873,167.8758,167.9873,8271.0
2023-03-29 12:50:00,180.67,180.68,180.62,180.67,13213.0,167.9873,167.9966,167.9408,167.9873,13213.0
2023-03-29 12:55:00,180.68,180.76,180.67,180.72,7494.0,167.9966,168.071,167.9873,168.0338,7494.0
2023-03-29 13:00:00,180.72,180.77,180.67,180.76,13085.0,168.0338,168.0803,167.9873,168.071,13085.0
2023-03-29 13:05:00,180.78,180.84,180.76,180.81,11887.0,168.0896,168.1454,168.071,168.1175,11887.0
2023-03-29 13:10:00,180.79,180.81,180.72,180.78,7940.0,168.0989,168.1175,168.0338,168.0896,7940.0
2023-03-29 13:15:00,180.78,180.83,180.72,180.72,10693.0,168.0896,168.1361,168.0338,168.0338,10693.0
2023-03-29 13:20:00,180.74,180.82,180.74,180.8,6309.0,168.0524,168.1268,168.0524,168.1082,6309.0
2023-03-29 13:25:00,180.8,180.91,180.78,180.87,23290.0,168.1082,168.2105,168.0896,168.1733,23290.0
2023-03-29 13:30:00,180.86,180.87,180.65,180.66,13047.0,168.164,168.1733,167.9687,167.978,13047.0
2023-03-29 13:35:00,180.64,180.65,180.42,180.44,10230.0,167.9594,167.9687,167.7549,167.7735,10230.0
2023-03-29 13:40:00,180.45,180.5,180.38,180.42,7329.0,167.7828,167.8293,167.7177,167.7549,7329.0
2023-03-29 13:45:00,180.41,180.42,180.29,180.34,10965.0,167.7456,167.7549,167.634,167.6805,10965.0
2023-03-29 13:50:00,180.31,180.32,180.17,180.18,13413.0,167.6526,167.6619,167.5224,167.5317,13413.0
2023-03-29 13:55:00,180.2,180.26,180.18,180.2,13520.0,167.5503,167.6061,167.5317,167.5503,13520.0
2023-03-29 14:00:00,180.2,180.21,180.1,180.19,8641.0,167.5503,167.5596,167.4574,167.541,8641.0
2023-03-29 14:05:00,180.18,180.31,180.14,180.29,21724.0,167.5317,167.6526,167.4945,167.634,21724.0
2023-03-29 14:10:00,180.3,180.43,180.3,180.34,9877.0,167.6433,167.7642,167.6433,167.6805,9877.0
2023-03-29 14:15:00,180.34,180.38,180.25,180.25,11192.0,167.6805,167.7177,167.5968,167.5968,11192.0
2023-03-29 14:20:00,180.24,180.32,180.17,180.31,9878.0,167.5875,167.6619,167.5224,167.6526,9878.0
2023-03-29 14:25:00,180.3,180.32,180.24,180.26,13239.0,167.6433,167.6619,167.5875,167.6061,13239.0
2023-03-29 14:30:00,180.24,180.31,180.2,180.24,17970.0,167.5875,167.6526,167.5503,167.5875,17970.0
2023-03-29 14:35:00,180.24,180.28,180.19,180.26,11205.0,167.5875,167.6247,167.541,167.6061,11205.0
2023-03-29 14:40:00,180.27,180.32,180.23,180.24,9158.0,167.6154,167.6619,167.5782,167.5875,9158.0
2023-03-29 14:45:00,180.23,180.28,180.18,180.22,12435.0,167.5782,167.6247,167.5317,167.5689,12435.0
2023-03-29 14:50:00,180.2,180.26,180.07,180.25,23560.0,167.5503,167.6061,167.4295,167.5968,23560.0
2023-03-29 14:55:00,180.24,180.37,180.24,180.3,14572.0,167.5875,167.7084,167.5875,167.6433,14572.0
2023-03-29 15:00:00,180.33,180.48,180.23,180.41,43407.0,167.6712,167.8107,167.5782,167.7456,43407.0
2023-03-29 15:05:00,180.46,180.5,180.39,180.46,12385.0,167.7921,167.8293,167.727,167.7921,12385.0
2023-03-29 15:10:00,180.43,180.49,180.38,180.47,17018.0,167.7642,167.82,167.7177,167.8014,17018.0
2023-03-29 15:15:00,180.48,180.7,180.48,180.58,21725.0,167.8107,168.0152,167.8107,167.9037,21725.0
2023-03-29 15:20:00,180.59,180.61,180.49,180.53,23869.0,167.913,167.9316,167.82,167.8572,23869.0
2023-03-29 15:25:00,180.54,180.61,180.5,180.56,22621.0,167.8665,167.9316,167.8293,167.8851,22621.0
2023-03-29 15:30:00,180.57,180.6,180.5,180.51,28740.0,167.8944,167.9223,167.8293,167.8386,28740.0
2023-03-29 15:35:00,180.48,180.53,180.42,180.42,21702.0,167.8107,167.8572,167.7549,167.7549,21702.0
2023-03-29 15:40:00,180.42,180.49,180.34,180.46,31204.0,167.7549,167.82,167.6805,167.7921,31204.0
2023-03-29 15:45:00,180.44,180.61,180.43,180.59,39122.0,167.7735,167.9316,167.7642,167.913,39122.0
2023-03-29 15:50:00,180.6,180.91,180.56,180.78,117544.0,167.9223,168.2105,167.8851,168.0896,117544.0
2023-03-29 15:55:00,180.76,180.8,180.55,180.68,267351.0,168.071,168.1082,167.8758,167.9966,267351.0
2023-03-30 09:30:00,180.72,181.33,180.72,181.18,100700.0,168.0338,168.601,168.0338,168.4615,100700.0
2023-03-30 09:35:00,181.13,181.21,180.93,181.0,23771.0,168.415,168.4894,168.2291,168.2942,23771.0
2023-03-30 09:40:00,181.03,181.08,180.76,180.84,33202.0,168.3221,168.3686,168.071,168.1454,33202.0
2023-03-30 09:45:00,180.84,180.86,180.56,180.8,30640.0,168.1454,168.164,167.8851,168.1082,30640.0
2023-03-30 09:50:00,180.78,181.02,180.73,180.97,19974.0,168.0896,168.3128,168.0431,168.2663,19974.0
2023-03-30 09:55:00,180.89,181.04,180.81,180.98,27727.0,168.1919,168.3314,168.1175,168.2756,27727.0
2023-03-30 10:00:00,180.98,181.02,180.86,180.97,27554.0,168.2756,168.3128,168.164,168.2663,27554.0
2023-03-30 10:05:00,180.96,181.19,180.82,180.93,12478.0,168.257,168.4708,168.1268,168.2291,12478.0
2023-03-30 10:10:00,180.94,180.97,180.8,180.82,15205.0,168.2384,168.2663,168.1082,168.1268,15205.0
2023-03-30 10:15:00,180.81,180.82,180.5,180.64,14148.0,168.1175,168.1268,167.8293,167.9594,14148.0
2023-03-30 10:20:00,180.66,180.69,180.51,180.63,15099.0,167.978,168.0059,167.8386,167.9501,15099.0
2023-03-30 10:25:00,180.64,180.84,180.63,180.78,18074.0,167.9594,168.1454,167.9501,168.0896,18074.0
2023-03-30 10:30:00,180.79,180.98,180.79,180.86,15633.0,168.0989,168.2756,168.0989,168.164,15633.0
2023-03-30 10:35:00,180.82,180.95,180.76,180.8,10090.0,168.1268,168.2477,168.071,168.1082,10090.0
2023-03-30 10:40:00,180.78,180.8,180.66,180.7,9271.0,168.0896,168.1082,167.978,168.0152,9271.0
2023-03-30 10:45:00,180.68,180.84,180.64,180.75,10581.0,167.9966,168.1454,167.9594,168.0617,10581.0
2023-03-30 10:50:00,180.76,180.76,180.5,180.5,16499.0,168.071,168.071,167.8293,167.8293,16499.0
2023-03-30 10:55:00,180.5,180.66,180.48,180.54,19443.0,167.8293,167.978,167.8107,167.8665,19443.0
2023-03-30 11:00:00,180.57,180.59,180.38,180.41,21452.0,167.8944,167.913,167.7177,167.7456,21452.0
2023-03-30 11:05:00,180.4,180.53,180.36,180.5,8270.0,167.7363,167.8572,167.6991,167.8293,8270.0
2023-03-30 11:10:00,180.49,180.52,180.23,180.24,16075.0,167.82,167.8479,167.5782,167.5875,16075.0
2023-03-30 11:15:00,180.24,180.47,180.21,180.45,10129.0,167.5875,167.8014,167.5596,167.7828,10129.0
2023-03-30 11:20:00,180.46,180.54,180.41,180.5,8397.0,167.7921,167.8665,167.7456,167.8293,8397.0
2023-03-30 11:25:00,180.51,180.54,180.41,180.45,10414.0,167.8386,167.8665,167.7456,167.7828,10414.0
2023-03-30 11:30:00,180.46,180.53,180.33,180.33,8569.0,167.7921,167.8572,167.6712,167.6712,8569.0
2023-03-30 11:35:00,180.33,180.35,180.17,180.24,6042.0,167.6712,167.6898,167.5224,167.5875,6042.0
2023-03-30 11:40:00,180.23,180.32,180.22,180.31,10304.0,167.5782,167.6619,167.5689,167.6526,10304.0
2023-03-30 11:45:00,180.3,180.43,180.28,180.4,20491.0,167.6433,167.7642,167.6247,167.7363,20491.0
2023-03-30 11:50:00,180.38,180.4,180.32,180.38,9933.0,167.7177,167.7363,167.6619,167.7177,9933.0
2023-03-30 11:55:00,180.37,180.4,180.3,180.38,20835.0,167.7084,167.7363,167.6433,167.7177,20835.0
2023-03-30 12:00:00,180.37,180.49,180.37,180.4,13480.0,167.7084,167.82,167.7084,167.7363,13480.0
2023-03-30 12:05:00,180.39,180.39,180.23,180.34,11733.0,167.727,167.727,167.5782,167.6805,11733.0
2023-03-30 12:10:00,180.32,180.51,180.3,180.47,8665.0,167.6619,167.8386,167.6433,167.8014,8665.0
2023-03-30 12:15:00,180.5,180.58,180.43,180.58,7717.0,167.8293,167.9037,167.7642,167.9037,7717.0
2023-03-30 12:20:00,180.57,180.58,180.41,180.41,8844.0,167.8944,167.9037,167.7456,167.7456,8844.0
2023-03-30 12:25:00,180.4,180.41,180.23,180.25,14171.0,167.7363,167.7456,167.5782,167.5968,14171.0
2023-03-30 12:30:00,180.24,180.24,180.09,180.14,12405.0,167.5875,167.5875,167.4481,167.4945,12405.0
2023-03-30 12:35:00,180.11,180.23,180.11,180.11,7789.0,167.4666,167.5782,167.4666,167.4666,7789.0
2023-03-30 12:40:00,180.13,180.24,180.07,180.1,8342.0,167.4852,167.5875,167.4295,167.4574,8342.0
2023-03-30 12:45:00,180.11,180.19,180.08,180.19,5825.0,167.4666,167.541,167.4388,167.541,5825.0
2023-03-30 12:50:00,180.22,180.25,180.16,180.25,12632.0,167.5689,167.5968,167.5131,167.5968,12632.0
2023-03-30 12:55:00,180.26,180.31,180.18,180.24,13956.0,167.6061,167.6526,167.5317,167.5875,13956.0
2023-03-30 13:00:00,180.22,180.33,180.21,180.32,12114.0,167.5689,167.6712,167.5596,167.6619,12114.0
2023-03-30 13:05:00,180.31,180.44,180.31,180.33,5236.0,167.6526,167.7735,167.6526,167.6712,5236.0
2023-03-30 13:10:00,180.32,180.46,180.29,180.38,6720.0,167.6619,167.7921,167.634,167.7177,6720.0
2023-03-30 13:15:00,180.35,180.39,180.33,180.35,5515.0,167.6898,167.727,167.6712,167.6898,5515.0
2023-03-30 13:20:00,180.34,180.39,180.28,180.28,8725.0,167.6805,167.727,167.6247,167.6247,8725.0
2023-03-30 13:25:00,180.28,180.3,180.18,180.29,22788.0,167.6247,167.6433,167.5317,167.634,22788.0
2023-03-30 13:30:00,180.26,180.3,180.25,180.26,2840.0,167.6061,167.6433,167.5968,167.6061,2840.0
2023-03-30 13:35:00,180.24,180.31,180.2,180.28,7410.0,167.5875,167.6526,167.5503,167.6247,7410.0
2023-03-30 13:40:00,180.3,180.54,180.3,180.51,9958.0,167.6433,167.8665,167.6433,167.8386,9958.0
2023-03-30 13:45:00,180.48,180.48,180.3,180.31,14315.0,167.8107,167.8107,167.6433,167.6526,14315.0
2023-03-30 13:50:00,180.31,180.45,180.28,180.44,6052.0,167.6526,167.7828,167.6247,167.7735,6052.0
2023-03-30 13:55:00,180.45,180.54,180.44,180.5,8978.0,167.7828,167.8665,167.7735,167.8293,8978.0
2023-03-30 14:00:00,180.49,180.53,180.43,180.45,6515.0,167.82,167.8572,167.7642,167.7828,6515.0
2023-03-30 14:05:00,180.46,180.46,180.34,180.37,3149.0,167.7921,167.7921,167.6805,167.7084,3149.0
2023-03-30 14:10:00,180.36,180.49,180.35,180.48,8249.0,167.6991,167.82,167.6898,167.8107,8249.0
2023-03-30 14:15:00,180.47,180.59,180.45,180.51,5432.0,167.8014,167.913,167.7828,167.8386,5432.0
2023-03-30 14:20:00,180.49,180.6,180.48,180.6,6452.0,167.82,167.9223,167.8107,167.9223,6452.0
2023-03-30 14:25:00,180.57,180.63,180.55,180.63,5813.0,167.8944,167.9501,167.8758,167.9501,5813.0
2023-03-30 14:30:00,180.66,180.83,180.66,180.8,15872.0,167.978,168.1361,167.978,168.1082,15872.0
2023-03-30 14:35:00,180.82,180.82,180.69,180.77,10684.0,168.1268,168.1268,168.0059,168.0803,10684.0
2023-03-30 14:40:00,180.77,180.86,180.74,180.75,6894.0,168.0803,168.164,168.0524,168.0617,6894.0
2023-03-30 14:45:00,180.76,180.76,180.66,180.68,4701.0,168.071,168.071,167.978,167.9966,4701.0
2023-03-30 14:50:00,180.67,180.67,180.6,180.6,4480.0,167.9873,167.9873,167.9223,167.9223,4480.0
2023-03-30 14:55:00,180.6,180.7,180.6,180.69,5560.0,167.9223,168.0152,167.9223,168.0059,5560.0
2023-03-30 15:00:00,180.68,180.88,180.67,180.85,7789.0,167.9966,168.1826,167.9873,168.1547,7789.0
2023-03-30 15:05:00,180.84,180.85,180.7,180.72,9937.0,168.1454,168.1547,168.0152,168.0338,9937.0
2023-03-30 15:10:00,180.71,180.71,180.64,180.66,6949.0,168.0245,168.0245,167.9594,167.978,6949.0
2023-03-30 15:15:00,180.65,180.7,180.57,180.67,6888.0,167.9687,168.0152,167.8944,167.9873,6888.0
2023-03-30 15:20:00,180.69,180.76,180.69,180.75,6652.0,168.0059,168.071,168.0059,168.0617,6652.0
2023-03-30 15:25:00,180.75,180.89,180.75,180.84,12272.0,168.0617,168.1919,168.0617,168.1454,12272.0
2023-03-30 15:30:00,180.83,180.89,180.78,180.78,15899.0,168.1361,168.1919,168.0896,168.0896,15899.0
2023-03-30 15:35:00,180.78,180.88,180.74,180.85,12432.0,168.0896,168.1826,168.0524,168.1547,12432.0
2023-03-30 15:40:00,180.86,180.96,180.86,180.92,20086.0,168.164,168.257,168.164,168.2198,20086.0
2023-03-30 15:45:00,180.92,180.94,180.83,180.84,19024.0,168.2198,168.2384,168.1361,168.1454,19024.0
2023-03-30 15:50:00,180.86,181.01,180.78,180.79,42907.0,168.164,168.3035,168.0896,168.0989,42907.0
2023-03-30 15:55:00,180.78,180.88,180.74,180.86,121736.0,168.0896,168.1826,168.0524,168.164,121736.0
2023-03-31 09:30:00,182.01,182.28,181.51,181.81,164930.0,169.2333,169.4843,168.7684,169.0473,164930.0
2023-03-31 09:35:00,181.79,181.98,181.62,181.71,23548.0,169.0287,169.2054,168.8707,168.9543,23548.0
2023-03-31 09:40:00,181.72,181.9,181.67,181.75,16034.0,168.9636,169.131,168.9171,168.9915,16034.0
2023-03-31 09:45:00,181.78,181.8,181.32,181.35,18228.0,169.0194,169.038,168.5917,168.6196,18228.0
2023-03-31 09:50:00,181.37,181.74,181.37,181.74,14451.0,168.6382,168.9822,168.6382,168.9822,14451.0
2023-03-31 09:55:00,181.75,181.96,181.69,181.88,18367.0,168.9915,169.1868,168.9357,169.1124,18367.0
2023-03-31 10:00:00,181.89,181.94,181.79,181.8,19851.0,169.1217,169.1682,169.0287,169.038,19851.0
2023-03-31 10:05:00,181.82,182.03,181.82,182.01,26798.0,169.0566,169.2519,169.0566,169.2333,26798.0
2023-03-31 10:10:00,182.02,182.17,182.01,182.15,17132.0,169.2426,169.382,169.2333,169.3634,17132.0
2023-03-31 10:15:00,182.13,182.15,181.97,182.12,24280.0,169.3449,169.3634,169.1961,169.3356,24280.0
2023-03-31 10:20:00,182.11,182.18,181.97,182.07,18373.0,169.3263,169.3913,169.1961,169.2891,18373.0
2023-03-31 10:25:00,182.06,182.26,182.01,182.07,34933.0,169.2798,169.4657,169.2333,169.2891,34933.0
2023-03-31 10:30:00,182.05,182.3,182.03,182.13,19130.0,169.2705,169.5029,169.2519,169.3449,19130.0
2023-03-31 10:35:00,182.13,182.26,182.12,182.21,12721.0,169.3449,169.4657,169.3356,169.4192,12721.0
2023-03-31 10:40:00,182.2,182.21,182.05,182.15,16627.0,169.4099,169.4192,169.2705,169.3634,16627.0
2023-03-31 10:45:00,182.19,182.22,182.13,182.14,12834.0,169.4006,169.4285,169.3449,169.3541,12834.0
2023-03-31 10:50:00,182.15,182.2,182.02,182.06,12786.0,169.3634,169.4099,169.2426,169.2798,12786.0
2023-03-31 10:55:00,182.05,182.08,181.9,181.97,27402.0,169.2705,169.2984,169.131,169.1961,27402.0
2023-03-31 11:00:00,181.97,181.99,181.84,181.86,20937.0,169.1961,169.2147,169.0752,169.0938,20937.0
2023-03-31 11:05:00,181.87,182.0,181.84,181.93,29479.0,169.1031,169.224,169.0752,169.1589,29479.0
2023-03-31 11:10:00,181.94,182.13,181.94,182.0,11236.0,169.1682,169.3449,169.1682,169.224,11236.0
2023-03-31 11:15:00,182.0,182.02,181.88,181.99,10092.0,169.224,169.2426,169.1124,169.2147,10092.0
2023-03-31 11:20:00,181.98,182.07,181.91,181.92,11324.0,169.2054,169.2891,169.1403,169.1496,11324.0
2023-03-31 11:25:00,181.92,181.92,181.72,181.75,10244.0,169.1496,169.1496,168.9636,168.9915,10244.0
2023-03-31 11:30:00,181.75,181.79,181.66,181.72,11722.0,168.9915,169.0287,168.9078,168.9636,11722.0
2023-03-31 11:35:00,181.74,181.76,181.69,181.72,6965.0,168.9822,169.0008,168.9357,168.9636,6965.0
2023-03-31 11:40:00,181.73,181.86,181.73,181.83,12372.0,168.9729,169.0938,168.9729,169.0659,12372.0
2023-03-31 11:45:00,181.87,181.89,181.76,181.81,12369.0,169.1031,169.1217,169.0008,169.0473,12369.0
2023-03-31 11:50:00,181.85,181.99,181.84,181.97,9877.0,169.0845,169.2147,169.0752,169.1961,9877.0
2023-03-31 11:55:00,181.97,182.03,181.92,181.96,12610.0,169.1961,169.2519,169.1496,169.1868,12610.0
2023-03-31 12:00:00,181.97,182.04,181.87,181.92,9569.0,169.1961,169.2612,169.1031,169.1496,9569.0
2023-03-31 12:05:00,181.93,181.94,181.81,181.85,6994.0,169.1589,169.1682,169.0473,169.0845,6994.0
2023-03-31 12:10:00,181.85,181.88,181.82,181.85,5935.0,169.0845,169.1124,169.0566,169.0845,5935.0
2023-03-31 12:15:00,181.82,181.95,181.81,181.95,11657.0,169.0566,169.1775,169.0473,169.1775,11657.0
2023-03-31 12:20:00,181.93,181.98,181.91,181.91,7205.0,169.1589,169.2054,169.1403,169.1403,7205.0
2023-03-31 12:25:00,181.93,181.97,181.82,181.84,15630.0,169.1589,169.1961,169.0566,169.0752,15630.0
2023-03-31 12:30:00,181.84,181.85,181.76,181.84,12637.0,169.0752,169.0845,169.0008,169.0752,12637.0
2023-03-31 12:35:00,181.83,181.87,181.78,181.81,5239.0,169.0659,169.1031,169.0194,169.0473,5239.0
2023-03-31 12:40:00,181.83,181.95,181.8,181.82,11720.0,169.0659,169.1775,169.038,169.0566,11720.0
2023-03-31 12:45:00,181.83,181.87,181.81,181.87,11421.0,169.0659,169.1031,169.0473,169.1031,11421.0
2023-03-31 12:50:00,181.87,181.9,181.73,181.75,12727.0,169.1031,169.131,168.9729,168.9915,12727.0
2023-03-31 12:55:00,181.75,181.8,181.73,181.73,12485.0,168.9915,169.038,168.9729,168.9729,12485.0
2023-03-31 13:00:00,181.73,181.76,181.65,181.72,28842.0,168.9729,169.0008,168.8985,168.9636,28842.0
2023-03-31 13:05:00,181.71,181.87,181.68,181.82,12531.0,168.9543,169.1031,168.9264,169.0566,12531.0
2023-03-31 13:10:00,181.81,181.82,181.69,181.72,16170.0,169.0473,169.0566,168.9357,168.9636,16170.0
2023-03-31 13:15:00,181.73,181.78,181.62,181.67,12198.0,168.9729,169.0194,168.8707,168.9171,12198.0
2023-03-31 13:20:00,181.66,181.67,181.59,181.65,5412.0,168.9078,168.9171,168.8428,168.8985,5412.0
2023-03-31 13:25:00,181.66,181.69,181.63,181.67,6389.0,168.9078,168.9357,168.8799,168.9171,6389.0
2023-03-31 13:30:00,181.68,181.69,181.57,181.57,8641.0,168.9264,168.9357,168.8242,168.8242,8641.0
2023-03-31 13:35:00,181.56,181.6,181.47,181.6,12880.0,168.8149,168.8521,168.7312,168.8521,12880.0
2023-03-31 13:40:00,181.6,181.76,181.6,181.76,6279.0,168.8521,169.0008,168.8521,169.0008,6279.0
2023-03-31 13:45:00,181.76,181.76,181.63,181.64,6097.0,169.0008,169.0008,168.8799,168.8892,6097.0
2023-03-31 13:50:00,181.66,181.71,181.64,181.68,5860.0,168.9078,168.9543,168.8892,168.9264,5860.0
2023-03-31 13:55:00,181.68,181.94,181.68,181.9,9238.0,168.9264,169.1682,168.9264,169.131,9238.0
2023-03-31 14:00:00,181.92,181.95,181.88,181.95,11288.0,169.1496,169.1775,169.1124,169.1775,11288.0
2023-03-31 14:05:00,181.96,181.96,181.85,181.86,26781.0,169.1868,169.1868,169.0845,169.0938,26781.0
2023-03-31 14:10:00,181.87,181.89,181.73,181.82,19396.0,169.1031,169.1217,168.9729,169.0566,19396.0
2023-03-31 14:15:00,181.81,181.83,181.73,181.74,10492.0,169.0473,169.0659,168.9729,168.9822,10492.0
2023-03-31 14:20:00,181.73,181.73,181.52,181.55,15667.0,168.9729,168.9729,168.7777,168.8056,15667.0
2023-03-31 14:25:00,181.54,181.54,181.42,181.47,9949.0,168.7963,168.7963,168.6847,168.7312,9949.0
2023-03-31 14:30:00,181.5,181.57,181.46,181.54,8342.0,168.7591,168.8242,168.7219,168.7963,8342.0
2023-03-31 14:35:00,181.55,181.61,181.54,181.57,14219.0,168.8056,168.8614,168.7963,168.8242,14219.0
2023-03-31 14:40:00,181.57,181.75,181.56,181.72,12675.0,168.8242,168.9915,168.8149,168.9636,12675.0
2023-03-31 14:45:00,181.71,181.8,181.71,181.8,10044.0,168.9543,169.038,168.9543,169.038,10044.0
2023-03-31 14:50:00,181.82,181.84,181.66,181.69,12541.0,169.0566,169.0752,168.9078,168.9357,12541.0
2023-03-31 14:55:00,181.7,181.74,181.6,181.73,14967.0,168.945,168.9822,168.8521,168.9729,14967.0
2023-03-31 15:00:00,181.77,182.04,181.77,182.04,24137.0,169.0101,169.2612,169.0101,169.2612,24137.0
2023-03-31 15:05:00,182.04,182.04,181.84,181.96,16427.0,169.2612,169.2612,169.0752,169.1868,16427.0
2023-03-31 15:10:00,181.95,182.03,181.87,181.97,17415.0,169.1775,169.2519,169.1031,169.1961,17415.0
2023-03-31 15:15:00,181.98,182.19,181.98,182.13,25571.0,169.2054,169.4006,169.2054,169.3449,25571.0
2023-03-31 15:20:00,182.14,182.31,182.1,182.31,23839.0,169.3541,169.5122,169.317,169.5122,23839.0
2023-03-31 15:25:00,182.31,182.33,182.2,182.21,21921.0,169.5122,169.5308,169.4099,169.4192,21921.0
2023-03-31 15:30:00,182.22,182.43,182.22,182.41,17882.0,169.4285,169.6238,169.4285,169.6052,17882.0
2023-03-31 15:35:00,182.39,182.43,182.19,182.26,22520.0,169.5866,169.6238,169.4006,169.4657,22520.0
2023-03-31 15:40:00,182.26,182.33,182.16,182.17,36479.0,169.4657,169.5308,169.3727,169.382,36479.0
2023-03-31 15:45:00,182.17,182.21,182.06,182.12,35119.0,169.382,169.4192,169.2798,169.3356,35119.0
2023-03-31 15:50:00,182.14,182.16,181.87,182.11,97477.0,169.3541,169.3727,169.1031,169.3263,97477.0
2023-03-31 15:55:00,182.19,182.49,182.11,182.3,246860.0,169.4006,169.6796,169.3263,169.5029,246860.0
2023-04-03 09:30:00,181.9,182.23,180.4,180.83,136700.0,169.131,169.4378,167.7363,168.1361,136700.0
2023-04-03 09:35:00,180.87,181.35,180.87,181.22,35412.0,168.1733,168.6196,168.1733,168.4987,35412.0
2023-04-03 09:40:00,181.22,181.62,181.21,181.42,39838.0,168.4987,168.8707,168.4894,168.6847,39838.0
2023-04-03 09:45:00,181.42,181.63,181.27,181.48,42388.0,168.6847,168.8799,168.5452,168.7405,42388.0
2023-04-03 09:50:00,181.44,181.76,181.4,181.48,43111.0,168.7033,169.0008,168.6661,168.7405,43111.0
2023-04-03 09:55:00,181.48,181.8,181.29,181.32,45704.0,168.7405,169.038,168.5638,168.5917,45704.0
2023-04-03 10:00:00,181.33,181.41,181.2,181.32,50664.0,168.601,168.6754,168.4801,168.5917,50664.0
2023-04-03 10:05:00,181.31,181.39,181.15,181.31,26190.0,168.5824,168.6568,168.4336,168.5824,26190.0
2023-04-03 10:10:00,181.28,181.56,181.25,181.53,40270.0,168.5545,168.8149,168.5266,168.787,40270.0
2023-04-03 10:15:00,181.52,181.66,181.45,181.65,40947.0,168.7777,168.9078,168.7126,168.8985,40947.0
2023-04-03 10:20:00,181.66,181.69,181.38,181.49,43673.0,168.9078,168.9357,168.6475,168.7498,43673.0
2023-04-03 10:25:00,181.49,181.51,181.33,181.4,27629.0,168.7498,168.7684,168.601,168.6661,27629.0
2023-04-03 10:30:00,181.41,181.52,181.37,181.43,34627.0,168.6754,168.7777,168.6382,168.694,34627.0
2023-04-03 10:35:00,181.44,181.66,181.44,181.52,35284.0,168.7033,168.9078,168.7033,168.7777,35284.0
2023-04-03 10:40:00,181.51,182.1,181.48,182.02,56978.0,168.7684,169.317,168.7405,169.2426,56978.0
2023-04-03 10:45:00,181.99,182.13,181.93,182.1,52657.0,169.2147,169.3449,169.1589,169.317,52657.0
2023-04-03 10:50:00,182.13,182.41,182.12,182.4,42391.0,169.3449,169.6052,169.3356,169.5959,42391.0
2023-04-03 10:55:00,182.39,182.42,182.18,182.18,43054.0,169.5866,169.6145,169.3913,169.3913,43054.0
2023-04-03 11:00:00,182.17,182.21,181.9,181.98,19412.0,169.382,169.4192,169.131,169.2054,19412.0
2023-04-03 11:05:00,181.99,181.99,181.8,181.92,21533.0,169.2147,169.2147,169.038,169.1496,21533.0
2023-04-03 11:10:00,181.9,181.9,181.64,181.73,17660.0,169.131,169.131,168.8892,168.9729,17660.0
2023-04-03 11:15:00,181.72,181.85,181.65,181.83,15053.0,168.9636,169.0845,168.8985,169.0659,15053.0
2023-04-03 11:20:00,181.79,181.96,181.79,181.9,13328.0,169.0287,169.1868,169.0287,169.131,13328.0
2023-04-03 11:25:00,181.88,182.15,181.88,182.12,8189.0,169.1124,169.3634,169.1124,169.3356,8189.0
2023-04-03 11:30:00,182.12,182.35,182.09,182.34,22364.0,169.3356,169.5494,169.3077,169.5401,22364.0
2023-04-03 11:35:00,182.31,182.38,182.28,182.37,17731.0,169.5122,169.5773,169.4843,169.568,17731.0
2023-04-03 11:40:00,182.4,182.47,182.3,182.46,9899.0,169.5959,169.661,169.5029,169.6517,9899.0
2023-04-03 11:45:00,182.45,182.48,182.39,182.46,16891.0,169.6424,169.6703,169.5866,169.6517,16891.0
2023-04-03 11:50:00,182.45,182.54,182.43,182.49,13348.0,169.6424,169.7261,169.6238,169.6796,13348.0
2023-04-03 11:55:00,182.5,182.5,182.35,182.43,14504.0,169.6889,169.6889,169.5494,169.6238,14504.0
2023-04-03 12:00:00,182.44,182.53,182.41,182.43,6848.0,169.6331,169.7168,169.6052,169.6238,6848.0
2023-04-03 12:05:00,182.38,182.41,182.23,182.25,7943.0,169.5773,169.6052,169.4378,169.4564,7943.0
2023-04-03 12:10:00,182.27,182.39,182.22,182.39,7343.0,169.475,169.5866,169.4285,169.5866,7343.0
2023-04-03 12:15:00,182.39,182.45,182.32,182.45,15517.0,169.5866,169.6424,169.5215,169.6424,15517.0
2023-04-03 12:20:00,182.43,182.51,182.41,182.44,11183.0,169.6238,169.6982,169.6052,169.6331,11183.0
2023-04-03 12:25:00,182.44,182.5,182.33,182.43,15492.0,169.6331,169.6889,169.5308,169.6238,15492.0
2023-04-03 12:30:00,182.43,182.47,182.4,182.43,9564.0,169.6238,169.661,169.5959,169.6238,9564.0
2023-04-03 12:35:00,182.44,182.44,182.36,182.38,12551.0,169.6331,169.6331,169.5587,169.5773,12551.0
2023-04-03 12:40:00,182.41,182.42,182.25,182.31,7167.0,169.6052,169.6145,169.4564,169.5122,7167.0
2023-04-03 12:45:00,182.3,182.39,182.28,182.33,7501.0,169.5029,169.5866,169.4843,169.5308,7501.0
2023-04-03 12:50:00,182.32,182.44,182.3,182.3,7829.0,169.5215,169.6331,169.5029,169.5029,7829.0
2023-04-03 12:55:00,182.28,182.4,182.28,182.37,6014.0,169.4843,169.5959,169.4843,169.568,6014.0
2023-04-03 13:00:00,182.36,182.39,182.3,182.37,7963.0,169.5587,169.5866,169.5029,169.568,7963.0
2023-04-03 13:05:00,182.36,182.55,182.35,182.55,9181.0,169.5587,169.7354,169.5494,169.7354,9181.0
2023-04-03 13:10:00,182.57,182.62,182.56,182.58,7895.0,169.754,169.8005,169.7447,169.7633,7895.0
2023-04-03 13:15:00,182.59,182.7,182.59,182.69,12253.0,169.7726,169.8748,169.7726,169.8655,12253.0
2023-04-03 13:20:00,182.67,182.67,182.52,182.55,9862.0,169.8469,169.8469,169.7075,169.7354,9862.0
2023-04-03 13:25:00,182.54,182.64,182.47,182.49,8582.0,169.7261,169.819,169.661,169.6796,8582.0
2023-04-03 13:30:00,182.48,182.48,182.39,182.39,4672.0,169.6703,169.6703,169.5866,169.5866,4672.0
2023-04-03 13:35:00,182.37,182.43,182.31,182.33,7475.0,169.568,169.6238,169.5122,169.5308,7475.0
2023-04-03 13:40:00,182.36,182.44,182.34,182.41,7565.0,169.5587,169.6331,169.5401,169.6052,7565.0
2023-04-03 13:45:00,182.39,182.39,182.32,182.37,7452.0,169.5866,169.5866,169.5215,169.568,7452.0
2023-04-03 13:50:00,182.35,182.37,182.29,182.34,11395.0,169.5494,169.568,169.4936,169.5401,11395.0
2023-04-03 13:55:00,182.35,182.44,182.33,182.42,9081.0,169.5494,169.6331,169.5308,169.6145,9081.0
2023-04-03 14:00:00,182.42,182.43,182.32,182.34,16594.0,169.6145,169.6238,169.5215,169.5401,16594.0
2023-04-03 14:05:00,182.36,182.52,182.36,182.46,17431.0,169.5587,169.7075,169.5587,169.6517,17431.0
2023-04-03 14:10:00,182.46,182.64,182.43,182.64,19991.0,169.6517,169.819,169.6238,169.819,19991.0
2023-04-03 14:15:00,182.64,182.65,182.56,182.59,12394.0,169.819,169.8283,169.7447,169.7726,12394.0
2023-04-03 14:20:00,182.59,182.64,182.55,182.62,14515.0,169.7726,169.819,169.7354,169.8005,14515.0
2023-04-03 14:25:00,182.6,182.62,182.46,182.46,15817.0,169.7819,169.8005,169.6517,169.6517,15817.0
2023-04-03 14:30:00,182.46,182.62,182.46,182.56,12807.0,169.6517,169.8005,169.6517,169.7447,12807.0
2023-04-03 14:35:00,182.56,182.56,182.46,182.55,14535.0,169.7447,169.7447,169.6517,169.7354,14535.0
2023-04-03 14:40:00,182.55,182.57,182.46,182.56,9017.0,169.7354,169.754,169.6517,169.7447,9017.0
2023-04-03 14:45:00,182.58,182.59,182.49,182.5,9512.0,169.7633,169.7726,169.6796,169.6889,9512.0
2023-04-03 14:50:00,182.5,182.59,182.48,182.57,11715.0,169.6889,169.7726,169.6703,169.754,11715.0
2023-04-03 14:55:00,182.57,182.67,182.53,182.65,9460.0,169.754,169.8469,169.7168,169.8283,9460.0
2023-04-03 15:00:00,182.65,182.76,182.59,182.71,21192.0,169.8283,169.9306,169.7726,169.8841,21192.0
2023-04-03 15:05:00,182.72,182.75,182.56,182.57,18461.0,169.8934,169.9213,169.7447,169.754,18461.0
2023-04-03 15:10:00,182.59,182.65,182.57,182.58,23560.0,169.7726,169.8283,169.754,169.7633,23560.0
2023-04-03 15:15:00,182.58,182.62,182.53,182.59,15647.0,169.7633,169.8005,169.7168,169.7726,15647.0
2023-04-03 15:20:00,182.57,182.58,182.49,182.52,15608.0,169.754,169.7633,169.6796,169.7075,15608.0
2023-04-03 15:25:00,182.53,182.67,182.5,182.57,21965.0,169.7168,169.8469,169.6889,169.754,21965.0
2023-04-03 15:30:00,182.54,182.58,182.47,182.49,25752.0,169.7261,169.7633,169.661,169.6796,25752.0
2023-04-03 15:35:00,182.51,182.63,182.45,182.52,31223.0,169.6982,169.8098,169.6424,169.7075,31223.0
2023-04-03 15:40:00,182.51,182.68,182.46,182.63,29497.0,169.6982,169.8562,169.6517,169.8098,29497.0
2023-04-03 15:45:00,182.64,182.67,182.5,182.53,29060.0,169.819,169.8469,169.6889,169.7168,29060.0
2023-04-03 15:50:00,182.55,182.62,182.36,182.37,57290.0,169.7354,169.8005,169.5587,169.568,57290.0
2023-04-03 15:55:00,182.39,182.54,182.35,182.5,159986.0,169.5866,169.7261,169.5494,169.6889,159986.0
2023-04-04 09:30:00,182.18,182.82,182.12,182.78,84557.0,169.3913,169.9864,169.3356,169.9492,84557.0
2023-04-04 09:35:00,182.78,182.86,182.62,182.82,18752.0,169.9492,170.0236,169.8005,169.9864,18752.0
2023-04-04 09:40:00,182.83,183.36,182.83,183.24,25198.0,169.9957,170.4885,169.9957,170.3769,25198.0
2023-04-04 09:45:00,183.26,183.31,182.84,182.9,15472.0,170.3955,170.442,170.005,170.0608,15472.0
2023-04-04 09:50:00,182.88,183.07,182.84,183.02,12223.0,170.0422,170.2189,170.005,170.1724,12223.0
2023-04-04 09:55:00,182.98,183.02,182.87,182.89,10417.0,170.1352,170.1724,170.0329,170.0515,10417.0
2023-04-04 10:00:00,182.91,183.15,182.9,182.98,18723.0,170.0701,170.2932,170.0608,170.1352,18723.0
2023-04-04 10:05:00,183.01,183.2,182.89,183.02,14744.0,170.1631,170.3397,170.0515,170.1724,14744.0
2023-04-04 10:10:00,183.03,183.07,182.95,183.04,10478.0,170.1817,170.2189,170.1073,170.191,10478.0
2023-04-04 10:15:00,183.06,183.12,182.97,183.05,14133.0,170.2096,170.2654,170.1259,170.2003,14133.0
2023-04-04 10:20:00,183.03,183.04,182.76,182.85,29619.0,170.1817,170.191,169.9306,170.0143,29619.0
2023-04-04 10:25:00,182.85,182.89,182.6,182.64,15804.0,170.0143,170.0515,169.7819,169.819,15804.0
2023-04-04 10:30:00,182.62,182.91,182.55,182.9,19662.0,169.8005,170.0701,169.7354,170.0608,19662.0
2023-04-04 10:35:00,182.93,183.0,182.81,182.84,54695.0,170.0887,170.1538,169.9771,170.005,54695.0
2023-04-04 10:40:00,182.84,182.9,182.73,182.89,20756.0,170.005,170.0608,169.9027,170.0515,20756.0
2023-04-04 10:45:00,182.89,183.08,182.85,183.08,13483.0,170.0515,170.2282,170.0143,170.2282,13483.0
2023-04-04 10:50:00,183.1,183.16,182.98,183.01,54306.0,170.2468,170.3025,170.1352,170.1631,54306.0
2023-04-04 10:55:00,183.03,183.03,182.72,182.77,25835.0,170.1817,170.1817,169.8934,169.9399,25835.0
2023-04-04 11:00:00,182.76,182.79,182.51,182.52,19632.0,169.9306,169.9585,169.6982,169.7075,19632.0
2023-04-04 11:05:00,182.49,182.58,182.41,182.58,38149.0,169.6796,169.7633,169.6052,169.7633,38149.0
2023-04-04 11:10:00,182.58,182.71,182.58,182.62,14497.0,169.7633,169.8841,169.7633,169.8005,14497.0
2023-04-04 11:15:00,182.61,182.61,182.32,182.42,15065.0,169.7912,169.7912,169.5215,169.6145,15065.0
2023-04-04 11:20:00,182.44,182.44,182.23,182.36,21486.0,169.6331,169.6331,169.4378,169.5587,21486.0
2023-04-04 11:25:00,182.35,182.45,182.25,182.41,28507.0,169.5494,169.6424,169.4564,169.6052,28507.0
2023-04-04 11:30:00,182.39,182.39,182.04,182.05,6960.0,169.5866,169.5866,169.2612,169.2705,6960.0
2023-04-04 11:35:00,182.03,182.23,182.03,182.23,9849.0,169.2519,169.4378,169.2519,169.4378,9849.0
2023-04-04 11:40:00,182.2,182.3,182.16,182.3,15581.0,169.4099,169.5029,169.3727,169.5029,15581.0
2023-04-04 11:45:00,182.31,182.57,182.3,182.5,9629.0,169.5122,169.754,169.5029,169.6889,9629.0
2023-04-04 11:50:00,182.49,182.49,182.3,182.31,10420.0,169.6796,169.6796,169.5029,169.5122,10420.0
2023-04-04 11:55:00,182.28,182.3,182.03,182.07,10073.0,169.4843,169.5029,169.2519,169.2891,10073.0
2023-04-04 12:00:00,182.05,182.13,182.0,182.1,16922.0,169.2705,169.3449,169.224,169.317,16922.0
2023-04-04 12:05:00,182.13,182.17,182.0,182.17,25055.0,169.3449,169.382,169.224,169.382,25055.0
2023-04-04 12:10:00,182.18,182.18,181.8,181.84,11132.0,169.3913,169.3913,169.038,169.0752,11132.0
2023-04-04 12:15:00,181.8,181.9,181.68,181.89,12701.0,169.038,169.131,168.9264,169.1217,12701.0
2023-04-04 12:20:00,181.88,181.97,181.84,181.88,10386.0,169.1124,169.1961,169.0752,169.1124,10386.0
2023-04-04 12:25:00,181.89,181.93,181.83,181.84,13130.0,169.1217,169.1589,169.0659,169.0752,13130.0
2023-04-04 12:30:00,181.85,181.9,181.81,181.82,8540.0,169.0845,169.131,169.0473,169.0566,8540.0
2023-04-04 12:35:00,181.81,181.84,181.72,181.72,11995.0,169.0473,169.0752,168.9636,168.9636,11995.0
2023-04-04 12:40:00,181.7,181.77,181.67,181.71,17122.0,168.945,169.0101,168.9171,168.9543,17122.0
2023-04-04 12:45:00,181.73,182.1,181.73,182.08,7868.0,168.9729,169.317,168.9729,169.2984,7868.0
2023-04-04 12:50:00,182.09,182.11,181.77,181.8,6179.0,169.3077,169.3263,169.0101,169.038,6179.0
2023-04-04 12:55:00,181.8,181.87,181.73,181.78,17368.0,169.038,169.1031,168.9729,169.0194,17368.0
2023-04-04 13:00:00,181.76,181.85,181.73,181.85,5223.0,169.0008,169.0845,168.9729,169.0845,5223.0
2023-04-04 13:05:00,181.83,181.97,181.78,181.79,15711.0,169.0659,169.1961,169.0194,169.0287,15711.0
2023-04-04 13:10:00,181.79,181.83,181.69,181.8,11121.0,169.0287,169.0659,168.9357,169.038,11121.0
2023-04-04 13:15:00,181.84,181.94,181.83,181.92,9327.0,169.0752,169.1682,169.0659,169.1496,9327.0
2023-04-04 13:20:00,181.88,181.88,181.77,181.78,14117.0,169.1124,169.1124,169.0101,169.0194,14117.0
2023-04-04 13:25:00,181.78,181.78,181.62,181.68,6807.0,169.0194,169.0194,168.8707,168.9264,6807.0
2023-04-04 13:30:00,181.69,181.69,181.48,181.56,13356.0,168.9357,168.9357,168.7405,168.8149,13356.0
2023-04-04 13:35:00,181.56,181.77,181.52,181.77,18111.0,168.8149,169.0101,168.7777,169.0101,18111.0
2023-04-04 13:40:00,181.76,181.88,181.67,181.68,8332.0,169.0008,169.1124,168.9171,168.9264,8332.0
2023-04-04 13:45:00,181.65,181.65,181.53,181.59,7588.0,168.8985,168.8985,168.787,168.8428,7588.0
2023-04-04 13:50:00,181.58,181.6,181.48,181.52,8889.0,168.8335,168.8521,168.7405,168.7777,8889.0
2023-04-04 13:55:00,181.5,181.63,181.48,181.52,9136.0,168.7591,168.8799,168.7405,168.7777,9136.0
2023-04-04 14:00:00,181.52,181.64,181.5,181.63,13273.0,168.7777,168.8892,168.7591,168.8799,13273.0
2023-04-04 14:05:00,181.62,181.74,181.62,181.67,10010.0,168.8707,168.9822,168.8707,168.9171,10010.0
2023-04-04 14:10:00,181.67,181.74,181.63,181.67,8448.0,168.9171,168.9822,168.8799,168.9171,8448.0
2023-04-04 14:15:00,181.65,181.65,181.53,181.56,8478.0,168.8985,168.8985,168.787,168.8149,8478.0
2023-04-04 14:20:00,181.58,181.67,181.57,181.57,8263.0,168.8335,168.9171,168.8242,168.8242,8263.0
2023-04-04 14:25:00,181.58,181.65,181.53,181.53,10099.0,168.8335,168.8985,168.787,168.787,10099.0
2023-04-04 14:30:00,181.52,181.52,181.41,181.43,12555.0,168.7777,168.7777,168.6754,168.694,12555.0
2023-04-04 14:35:00,181.41,181.45,181.31,181.4,11664.0,168.6754,168.7126,168.5824,168.6661,11664.0
2023-04-04 14:40:00,181.39,181.44,181.37,181.41,11534.0,168.6568,168.7033,168.6382,168.6754,11534.0
2023-04-04 14:45:00,181.39,181.39,181.25,181.31,11271.0,168.6568,168.6568,168.5266,168.5824,11271.0
2023-04-04 14:50:00,181.31,181.32,181.1,181.18,19613.0,168.5824,168.5917,168.3872,168.4615,19613.0
2023-04-04 14:55:00,181.18,181.43,181.13,181.43,19675.0,168.4615,168.694,168.415,168.694,19675.0
2023-04-04 15:00:00,181.44,181.68,181.44,181.68,9138.0,168.7033,168.9264,168.7033,168.9264,9138.0
2023-04-04 15:05:00,181.68,181.74,181.57,181.74,16169.0,168.9264,168.9822,168.8242,168.9822,16169.0
2023-04-04 15:10:00,181.72,181.76,181.58,181.7,14320.0,168.9636,169.0008,168.8335,168.945,14320.0
2023-04-04 15:15:00,181.7,181.76,181.62,181.69,15539.0,168.945,169.0008,168.8707,168.9357,15539.0
2023-04-04 15:20:00,181.72,181.79,181.57,181.64,21270.0,168.9636,169.0287,168.8242,168.8892,21270.0
2023-04-04 15:25:00,181.63,181.66,181.55,181.58,20428.0,168.8799,168.9078,168.8056,168.8335,20428.0
2023-04-04 15:30:00,181.6,181.69,181.51,181.53,19458.0,168.8521,168.9357,168.7684,168.787,19458.0
2023-04-04 15:35:00,181.51,181.58,181.41,181.56,29891.0,168.7684,168.8335,168.6754,168.8149,29891.0
2023-04-04 15:40:00,181.57,181.66,181.54,181.6,29019.0,168.8242,168.9078,168.7963,168.8521,29019.0
2023-04-04 15:45:00,181.6,181.69,181.55,181.68,35755.0,168.8521,168.9357,168.8056,168.9264,35755.0
2023-04-04 15:50:00,181.69,181.85,181.69,181.78,57154.0,168.9357,169.0845,168.9357,169.0194,57154.0
2023-04-04 15:55:00,181.77,182.01,181.69,181.93,180990.0,169.0101,169.2333,168.9357,169.1589,180990.0
2023-04-05 09:30:00,182.87,184.12,182.87,183.83,109776.0,170.0329,171.1952,170.0329,170.9255,109776.0
2023-04-05 09:35:00,183.83,184.45,183.79,184.33,35093.0,170.9255,171.502,170.8883,171.3904,35093.0
2023-04-05 09:40:00,184.36,184.63,184.17,184.59,30197.0,171.4183,171.6694,171.2416,171.6322,30197.0
2023-04-05 09:45:00,184.61,184.71,184.22,184.28,27343.0,171.6508,171.7437,171.2881,171.3439,27343.0
2023-04-05 09:50:00,184.27,184.28,183.86,183.89,30559.0,171.3346,171.3439,170.9534,170.9813,30559.0
2023-04-05 09:55:00,183.91,184.14,183.91,183.99,16188.0,170.9999,171.2138,170.9999,171.0743,16188.0
2023-04-05 10:00:00,184.0,184.3,183.91,184.2,28745.0,171.0836,171.3625,170.9999,171.2695,28745.0
2023-04-05 10:05:00,184.17,184.36,184.12,184.2,31960.0,171.2416,171.4183,171.1952,171.2695,31960.0
2023-04-05 10:10:00,184.17,184.27,184.0,184.22,16687.0,171.2416,171.3346,171.0836,171.2881,16687.0
2023-04-05 10:15:00,184.22,184.23,183.88,184.02,16338.0,171.2881,171.2974,170.972,171.1022,16338.0
2023-04-05 10:20:00,183.99,184.11,183.89,184.0,19399.0,171.0743,171.1859,170.9813,171.0836,19399.0
2023-04-05 10:25:00,184.01,184.35,183.98,184.34,19728.0,171.0929,171.409,171.065,171.3997,19728.0
2023-04-05 10:30:00,184.34,184.39,184.22,184.3,32098.0,171.3997,171.4462,171.2881,171.3625,32098.0
2023-04-05 10:35:00,184.29,184.33,184.01,184.29,20623.0,171.3532,171.3904,171.0929,171.3532,20623.0
2023-04-05 10:40:00,184.29,184.63,184.25,184.6,23667.0,171.3532,171.6694,171.316,171.6415,23667.0
2023-04-05 10:45:00,184.59,184.96,184.59,184.82,29998.0,171.6322,171.9762,171.6322,171.846,29998.0
2023-04-05 10:50:00,184.81,184.83,184.45,184.52,26688.0,171.8367,171.8553,171.502,171.5671,26688.0
2023-04-05 10:55:00,184.55,184.74,184.48,184.66,19594.0,171.595,171.7716,171.5299,171.6972,19594.0
2023-04-05 11:00:00,184.68,184.92,184.66,184.91,17541.0,171.7158,171.939,171.6972,171.9297,17541.0
2023-04-05 11:05:00,184.91,184.92,184.64,184.65,19827.0,171.9297,171.939,171.6787,171.688,19827.0
2023-04-05 11:10:00,184.63,184.77,184.53,184.77,25344.0,171.6694,171.7995,171.5764,171.7995,25344.0
2023-04-05 11:15:00,184.78,184.79,184.57,184.61,16298.0,171.8088,171.8181,171.6136,171.6508,16298.0
2023-04-05 11:20:00,184.61,184.66,184.45,184.52,31389.0,171.6508,171.6972,171.502,171.5671,31389.0
2023-04-05 11:25:00,184.48,184.52,184.31,184.42,15583.0,171.5299,171.5671,171.3718,171.4741,15583.0
2023-04-05 11:30:00,184.39,184.67,184.37,184.52,15826.0,171.4462,171.7065,171.4276,171.5671,15826.0
2023-04-05 11:35:00,184.52,184.75,184.51,184.65,23670.0,171.5671,171.7809,171.5578,171.688,23670.0
2023-04-05 11:40:00,184.65,184.65,184.33,184.33,15152.0,171.688,171.688,171.3904,171.3904,15152.0
2023-04-05 11:45:00,184.33,184.49,184.3,184.39,18346.0,171.3904,171.5392,171.3625,171.4462,18346.0
2023-04-05 11:50:00,184.36,184.44,184.28,184.39,22610.0,171.4183,171.4927,171.3439,171.4462,22610.0
2023-04-05 11:55:00,184.38,184.41,184.23,184.28,13507.0,171.4369,171.4648,171.2974,171.3439,13507.0
2023-04-05 12:00:00,184.27,184.36,184.15,184.19,12247.0,171.3346,171.4183,171.2231,171.2602,12247.0
2023-04-05 12:05:00,184.18,184.42,184.15,184.41,20248.0,171.2509,171.4741,171.2231,171.4648,20248.0
2023-04-05 12:10:00,184.43,184.44,184.31,184.36,14495.0,171.4834,171.4927,171.3718,171.4183,14495.0
2023-04-05 12:15:00,184.35,184.41,184.26,184.35,21713.0,171.409,171.4648,171.3253,171.409,21713.0
2023-04-05 12:20:00,184.38,184.38,184.27,184.31,8808.0,171.4369,171.4369,171.3346,171.3718,8808.0
2023-04-05 12:25:00,184.31,184.32,184.1,184.11,31727.0,171.3718,171.3811,171.1766,171.1859,31727.0
2023-04-05 12:30:00,184.07,184.34,184.02,184.33,9406.0,171.1487,171.3997,171.1022,171.3904,9406.0
2023-04-05 12:35:00,184.34,184.36,184.22,184.27,15590.0,171.3997,171.4183,171.2881,171.3346,15590.0
2023-04-05 12:40:00,184.25,184.27,184.14,184.14,4651.0,171.316,171.3346,171.2138,171.2138,4651.0
2023-04-05 12:45:00,184.16,184.19,184.01,184.01,7494.0,171.2323,171.2602,171.0929,171.0929,7494.0
2023-04-05 12:50:00,184.02,184.16,183.96,184.11,16246.0,171.1022,171.2323,171.0464,171.1859,16246.0
2023-04-05 12:55:00,184.1,184.16,184.05,184.07,16653.0,171.1766,171.2323,171.1301,171.1487,16653.0
2023-04-05 13:00:00,184.07,184.11,184.01,184.05,11028.0,171.1487,171.1859,171.0929,171.1301,11028.0
2023-04-05 13:05:00,184.07,184.12,183.97,183.98,5767.0,171.1487,171.1952,171.0557,171.065,5767.0
2023-04-05 13:10:00,183.99,184.03,183.91,183.91,13606.0,171.0743,171.1115,170.9999,170.9999,13606.0
2023-04-05 13:15:00,183.91,183.99,183.71,183.72,4022.0,170.9999,171.0743,170.8139,170.8232,4022.0
2023-04-05 13:20:00,183.74,183.85,183.67,183.81,17662.0,170.8418,170.9441,170.7767,170.9069,17662.0
2023-04-05 13:25:00,183.85,183.96,183.8,183.96,10713.0,170.9441,171.0464,170.8976,171.0464,10713.0
2023-04-05 13:30:00,183.97,184.01,183.83,183.83,6352.0,171.0557,171.0929,170.9255,170.9255,6352.0
2023-04-05 13:35:00,183.84,183.92,183.83,183.9,4809.0,170.9348,171.0092,170.9255,170.9906,4809.0
2023-04-05 13:40:00,183.92,183.94,183.89,183.93,5052.0,171.0092,171.0278,170.9813,171.0185,5052.0
2023-04-05 13:45:00,183.92,184.01,183.89,184.01,9266.0,171.0092,171.0929,170.9813,171.0929,9266.0
2023-04-05 13:50:00,184.02,184.06,184.0,184.04,5697.0,171.1022,171.1394,171.0836,171.1208,5697.0
2023-04-05 13:55:00,184.02,184.18,184.01,184.16,6224.0,171.1022,171.2509,171.0929,171.2323,6224.0
2023-04-05 14:00:00,184.17,184.22,184.08,184.1,8798.0,171.2416,171.2881,171.158,171.1766,8798.0
2023-04-05 14:05:00,184.12,184.14,183.98,183.98,6925.0,171.1952,171.2138,171.065,171.065,6925.0
2023-04-05 14:10:00,183.96,183.97,183.83,183.87,13008.0,171.0464,171.0557,170.9255,170.9627,13008.0
2023-04-05 14:15:00,183.85,183.89,183.8,183.85,11384.0,170.9441,170.9813,170.8976,170.9441,11384.0
2023-04-05 14:20:00,183.84,183.94,183.82,183.92,23430.0,170.9348,171.0278,170.9162,171.0092,23430.0
2023-04-05 14:25:00,183.91,184.1,183.89,184.07,11258.0,170.9999,171.1766,170.9813,171.1487,11258.0
2023-04-05 14:30:00,184.07,184.19,184.05,184.05,10138.0,171.1487,171.2602,171.1301,171.1301,10138.0
2023-04-05 14:35:00,184.06,184.1,183.99,184.03,8669.0,171.1394,171.1766,171.0743,171.1115,8669.0
2023-04-05 14:40:00,184.03,184.12,183.97,184.12,20088.0,171.1115,171.1952,171.0557,171.1952,20088.0
2023-04-05 14:45:00,184.15,184.2,184.09,184.11,9648.0,171.2231,171.2695,171.1673,171.1859,9648.0
2023-04-05 14:50:00,184.09,184.15,184.08,184.08,8589.0,171.1673,171.2231,171.158,171.158,8589.0
2023-04-05 14:55:00,184.08,184.2,184.07,184.16,18108.0,171.158,171.2695,171.1487,171.2323,18108.0
2023-04-05 15:00:00,184.15,184.19,184.1,184.17,14626.0,171.2231,171.2602,171.1766,171.2416,14626.0
2023-04-05 15:05:00,184.16,184.2,184.09,184.12,15550.0,171.2323,171.2695,171.1673,171.1952,15550.0
2023-04-05 15:10:00,184.13,184.15,184.04,184.12,19371.0,171.2045,171.2231,171.1208,171.1952,19371.0
2023-04-05 15:15:00,184.13,184.15,183.92,183.98,29223.0,171.2045,171.2231,171.0092,171.065,29223.0
2023-04-05 15:20:00,183.96,184.1,183.96,184.03,19822.0,171.0464,171.1766,171.0464,171.1115,19822.0
2023-04-05 15:25:00,184.04,184.04,183.93,183.99,23812.0,171.1208,171.1208,171.0185,171.0743,23812.0
2023-04-05 15:30:00,184.01,184.16,183.98,184.03,36201.0,171.0929,171.2323,171.065,171.1115,36201.0
2023-04-05 15:35:00,184.03,184.15,184.0,184.03,32899.0,171.1115,171.2231,171.0836,171.1115,32899.0
2023-04-05 15:40:00,184.01,184.04,183.92,183.94,37445.0,171.0929,171.1208,171.0092,171.0278,37445.0
2023-04-05 15:45:00,183.94,183.95,183.8,183.83,46072.0,171.0278,171.0371,170.8976,170.9255,46072.0
2023-04-05 15:50:00,183.83,183.88,183.69,183.78,75739.0,170.9255,170.972,170.7953,170.879,75739.0
2023-04-05 15:55:00,183.79,183.8,183.52,183.64,175081.0,170.8883,170.8976,170.6373,170.7489,175081.0
2023-04-06 09:30:00,183.43,184.56,183.3,184.43,71762.0,170.5536,171.6043,170.4327,171.4834,71762.0
2023-04-06 09:35:00,184.45,184.7,184.02,184.02,20043.0,171.502,171.7344,171.1022,171.1022,20043.0
2023-04-06 09:40:00,184.0,184.15,183.75,183.76,18083.0,171.0836,171.2231,170.8511,170.8604,18083.0
2023-04-06 09:45:00,183.7,183.97,183.6,183.94,19553.0,170.8046,171.0557,170.7117,171.0278,19553.0
2023-04-06 09:50:00,183.96,184.01,183.54,183.68,24176.0,171.0464,171.0929,170.6559,170.786,24176.0
2023-04-06 09:55:00,183.68,183.81,183.42,183.42,13827.0,170.786,170.9069,170.5443,170.5443,13827.0
2023-04-06 10:00:00,183.42,183.44,183.2,183.24,28146.0,170.5443,170.5629,170.3397,170.3769,28146.0
2023-04-06 10:05:00,183.25,183.37,183.1,183.34,30241.0,170.3862,170.4978,170.2468,170.4699,30241.0
2023-04-06 10:10:00,183.33,183.52,183.25,183.49,25015.0,170.4606,170.6373,170.3862,170.6094,25015.0
2023-04-06 10:15:00,183.52,183.84,183.47,183.81,13637.0,170.6373,170.9348,170.5908,170.9069,13637.0
2023-04-06 10:20:00,183.82,183.94,183.77,183.89,21142.0,170.9162,171.0278,170.8697,170.9813,21142.0
2023-04-06 10:25:00,183.87,183.87,183.53,183.75,23450.0,170.9627,170.9627,170.6466,170.8511,23450.0
2023-04-06 10:30:00,183.78,183.94,183.72,183.91,12950.0,170.879,171.0278,170.8232,170.9999,12950.0
2023-04-06 10:35:00,183.92,184.04,183.8,184.0,15466.0,171.0092,171.1208,170.8976,171.0836,15466.0
2023-04-06 10:40:00,184.0,184.17,183.88,184.12,11859.0,171.0836,171.2416,170.972,171.1952,11859.0
2023-04-06 10:45:00,184.1,184.12,183.92,183.98,15911.0,171.1766,171.1952,171.0092,171.065,15911.0
2023-04-06 10:50:00,184.0,184.0,183.73,183.75,10737.0,171.0836,171.0836,170.8325,170.8511,10737.0
2023-04-06 10:55:00,183.75,183.81,183.65,183.79,15328.0,170.8511,170.9069,170.7581,170.8883,15328.0
2023-04-06 11:00:00,183.8,183.87,183.72,183.79,11999.0,170.8976,170.9627,170.8232,170.8883,11999.0
2023-04-06 11:05:00,183.82,183.86,183.69,183.69,9727.0,170.9162,170.9534,170.7953,170.7953,9727.0
2023-04-06 11:10:00,183.69,183.74,183.61,183.65,14755.0,170.7953,170.8418,170.721,170.7581,14755.0
2023-04-06 11:15:00,183.63,183.83,183.63,183.83,16204.0,170.7396,170.9255,170.7396,170.9255,16204.0
2023-04-06 11:20:00,183.84,184.01,183.84,183.96,13728.0,170.9348,171.0929,170.9348,171.0464,13728.0
2023-04-06 11:25:00,183.96,184.12,183.96,183.99,19873.0,171.0464,171.1952,171.0464,171.0743,19873.0
2023-04-06 11:30:00,183.98,184.2,183.97,184.15,21298.0,171.065,171.2695,171.0557,171.2231,21298.0
2023-04-06 11:35:00,184.12,184.21,184.09,184.14,14286.0,171.1952,171.2788,171.1673,171.2138,14286.0
2023-04-06 11:40:00,184.14,184.18,184.08,184.13,11863.0,171.2138,171.2509,171.158,171.2045,11863.0
2023-04-06 11:45:00,184.14,184.32,184.11,184.12,18034.0,171.2138,171.3811,171.1859,171.1952,18034.0
2023-04-06 11:50:00,184.11,184.23,184.09,184.22,8048.0,171.1859,171.2974,171.1673,171.2881,8048.0
2023-04-06 11:55:00,184.21,184.31,184.16,184.31,11193.0,171.2788,171.3718,171.2323,171.3718,11193.0
2023-04-06 12:00:00,184.32,184.36,184.2,184.2,22202.0,171.3811,171.4183,171.2695,171.2695,22202.0
2023-04-06 12:05:00,184.21,184.37,184.21,184.3,14980.0,171.2788,171.4276,171.2788,171.3625,14980.0
2023-04-06 12:10:00,184.3,184.43,184.29,184.42,14740.0,171.3625,171.4834,171.3532,171.4741,14740.0
2023-04-06 12:15:00,184.42,184.52,184.33,184.36,21107.0,171.4741,171.5671,171.3904,171.4183,21107.0
2023-04-06 12:20:00,184.36,184.37,184.28,184.37,7349.0,171.4183,171.4276,171.3439,171.4276,7349.0
2023-04-06 12:25:00,184.36,184.39,184.32,184.33,8642.0,171.4183,171.4462,171.3811,171.3904,8642.0
2023-04-06 12:30:00,184.35,184.39,184.3,184.31,7462.0,171.409,171.4462,171.3625,171.3718,7462.0
2023-04-06 12:35:00,184.3,184.31,184.21,184.22,14737.0,171.3625,171.3718,171.2788,171.2881,14737.0
2023-04-06 12:40:00,184.24,184.31,184.19,184.29,7446.0,171.3067,171.3718,171.2602,171.3532,7446.0
2023-04-06 12:45:00,184.28,184.45,184.28,184.41,7582.0,171.3439,171.502,171.3439,171.4648,7582.0
2023-04-06 12:50:00,184.41,184.56,184.41,184.56,7193.0,171.4648,171.6043,171.4648,171.6043,7193.0
2023-04-06 12:55:00,184.57,184.64,184.55,184.63,10229.0,171.6136,171.6787,171.595,171.6694,10229.0
2023-04-06 13:00:00,184.64,184.74,184.61,184.73,13898.0,171.6787,171.7716,171.6508,171.7623,13898.0
2023-04-06 13:05:00,184.71,184.73,184.61,184.66,19617.0,171.7437,171.7623,171.6508,171.6972,19617.0
2023-04-06 13:10:00,184.66,184.68,184.61,184.64,10905.0,171.6972,171.7158,171.6508,171.6787,10905.0
2023-04-06 13:15:00,184.61,184.65,184.57,184.6,8514.0,171.6508,171.688,171.6136,171.6415,8514.0
2023-04-06 13:20:00,184.59,184.62,184.47,184.59,10478.0,171.6322,171.6601,171.5206,171.6322,10478.0
2023-04-06 13:25:00,184.59,184.65,184.57,184.59,16225.0,171.6322,171.688,171.6136,171.6322,16225.0
2023-04-06 13:30:00,184.6,184.63,184.44,184.46,12965.0,171.6415,171.6694,171.4927,171.5113,12965.0
2023-04-06 13:35:00,184.45,184.52,184.44,184.49,8282.0,171.502,171.5671,171.4927,171.5392,8282.0
2023-04-06 13:40:00,184.49,184.49,184.31,184.33,6941.0,171.5392,171.5392,171.3718,171.3904,6941.0
2023-04-06 13:45:00,184.34,184.35,184.24,184.25,8115.0,171.3997,171.409,171.3067,171.316,8115.0
2023-04-06 13:50:00,184.24,184.25,184.07,184.08,8947.0,171.3067,171.316,171.1487,171.158,8947.0
2023-04-06 13:55:00,184.09,184.16,184.07,184.11,7272.0,171.1673,171.2323,171.1487,171.1859,7272.0
2023-04-06 14:00:00,184.1,184.1,184.04,184.06,12850.0,171.1766,171.1766,171.1208,171.1394,12850.0
2023-04-06 14:05:00,184.05,184.08,184.0,184.05,15425.0,171.1301,171.158,171.0836,171.1301,15425.0
2023-04-06 14:10:00,184.05,184.13,184.04,184.11,15906.0,171.1301,171.2045,171.1208,171.1859,15906.0
2023-04-06 14:15:00,184.12,184.16,184.02,184.04,12684.0,171.1952,171.2323,171.1022,171.1208,12684.0
2023-04-06 14:20:00,184.03,184.07,183.94,183.95,10687.0,171.1115,171.1487,171.0278,171.0371,10687.0
2023-04-06 14:25:00,183.94,183.95,183.81,183.85,11050.0,171.0278,171.0371,170.9069,170.9441,11050.0
2023-04-06 14:30:00,183.85,184.08,183.85,184.05,10413.0,170.9441,171.158,170.9441,171.1301,10413.0
2023-04-06 14:35:00,184.04,184.07,183.94,183.94,5164.0,171.1208,171.1487,171.0278,171.0278,5164.0
2023-04-06 14:40:00,183.92,183.97,183.84,183.92,13226.0,171.0092,171.0557,170.9348,171.0092,13226.0
2023-04-06 14:45:00,183.93,184.04,183.88,184.03,18231.0,171.0185,171.1208,170.972,171.1115,18231.0
2023-04-06 14:50:00,184.03,184.24,184.03,184.21,19057.0,171.1115,171.3067,171.1115,171.2788,19057.0
2023-04-06 14:55:00,184.23,184.24,183.99,184.01,16506.0,171.2974,171.3067,171.0743,171.0929,16506.0
2023-04-06 15:00:00,184.01,184.15,184.01,184.11,12053.0,171.0929,171.2231,171.0929,171.1859,12053.0
2023-04-06 15:05:00,184.09,184.15,184.02,184.12,14865.0,171.1673,171.2231,171.1022,171.1952,14865.0
2023-04-06 15:10:00,184.1,184.15,184.08,184.15,23568.0,171.1766,171.2231,171.158,171.2231,23568.0
2023-04-06 15:15:00,184.16,184.16,184.0,184.0,13082.0,171.2323,171.2323,171.0836,171.0836,13082.0
2023-04-06 15:20:00,183.97,184.08,183.95,184.06,26775.0,171.0557,171.158,171.0371,171.1394,26775.0
2023-04-06 15:25:00,184.09,184.12,183.99,184.03,18012.0,171.1673,171.1952,171.0743,171.1115,18012.0
2023-04-06 15:30:00,184.03,184.14,183.97,184.11,18379.0,171.1115,171.2138,171.0557,171.1859,18379.0
2023-04-06 15:35:00,184.08,184.1,183.9,183.93,21759.0,171.158,171.1766,170.9906,171.0185,21759.0
2023-04-06 15:40:00,183.93,183.99,183.89,183.98,17680.0,171.0185,171.0743,170.9813,171.065,17680.0
2023-04-06 15:45:00,183.98,184.2,183.97,184.19,27878.0,171.065,171.2695,171.0557,171.2602,27878.0
2023-04-06 15:50:00,184.21,184.22,184.02,184.05,51336.0,171.2788,171.2881,171.1022,171.1301,51336.0
2023-04-06 15:55:00,184.19,184.37,184.05,184.36,193118.0,171.2602,171.4276,171.1301,171.4183,193118.0
2023-04-10 09:30:00,183.58,183.9,183.25,183.27,60665.0,170.6931,170.9906,170.3862,170.4048,60665.0
2023-04-10 09:35:00,183.29,183.33,182.68,183.02,14843.0,170.4234,170.4606,169.8562,170.1724,14843.0
2023-04-10 09:40:00,183.02,183.03,182.66,182.66,12959.0,170.1724,170.1817,169.8376,169.8376,12959.0
2023-04-10 09:45:00,182.68,182.68,182.07,182.19,16692.0,169.8562,169.8562,169.2891,169.4006,16692.0
2023-04-10 09:50:00,182.23,182.4,182.14,182.16,16301.0,169.4378,169.5959,169.3541,169.3727,16301.0
2023-04-10 09:55:00,182.16,182.16,181.69,182.06,21947.0,169.3727,169.3727,168.9357,169.2798,21947.0
2023-04-10 10:00:00,182.01,182.76,181.99,182.74,15594.0,169.2333,169.9306,169.2147,169.912,15594.0
2023-04-10 10:05:00,182.7,182.75,182.49,182.65,27268.0,169.8748,169.9213,169.6796,169.8283,27268.0
2023-04-10 10:10:00,182.67,182.93,182.61,182.61,14097.0,169.8469,170.0887,169.7912,169.7912,14097.0
2023-04-10 10:15:00,182.62,182.66,182.48,182.48,12336.0,169.8005,169.8376,169.6703,169.6703,12336.0
2023-04-10 10:20:00,182.47,182.53,182.37,182.38,9945.0,169.661,169.7168,169.568,169.5773,9945.0
2023-04-10 10:25:00,182.36,182.44,182.28,182.31,10249.0,169.5587,169.6331,169.4843,169.5122,10249.0
2023-04-10 10:30:00,182.32,182.45,182.2,182.44,14475.0,169.5215,169.6424,169.4099,169.6331,14475.0
2023-04-10 10:35:00,182.44,182.44,182.14,182.27,16714.0,169.6331,169.6331,169.3541,169.475,16714.0
2023-04-10 10:40:00,182.3,182.44,182.2,182.35,13132.0,169.5029,169.6331,169.4099,169.5494,13132.0
2023-04-10 10:45:00,182.36,182.43,182.21,182.34,10226.0,169.5587,169.6238,169.4192,169.5401,10226.0
2023-04-10 10:50:00,182.35,182.37,182.1,182.14,9436.0,169.5494,169.568,169.317,169.3541,9436.0
2023-04-10 10:55:00,182.12,182.13,181.93,181.98,10697.0,169.3356,169.3449,169.1589,169.2054,10697.0
2023-04-10 11:00:00,181.96,182.15,181.94,182.02,12983.0,169.1868,169.3634,169.1682,169.2426,12983.0
2023-04-10 11:05:00,182.01,182.09,181.99,182.03,7936.0,169.2333,169.3077,169.2147,169.2519,7936.0
2023-04-10 11:10:00,182.03,182.05,181.94,181.98,12349.0,169.2519,169.2705,169.1682,169.2054,12349.0
2023-04-10 11:15:00,182.03,182.19,182.02,182.19,4931.0,169.2519,169.4006,169.2426,169.4006,4931.0
2023-04-10 11:20:00,182.2,182.3,182.11,182.26,9835.0,169.4099,169.5029,169.3263,169.4657,9835.0
2023-04-10 11:25:00,182.29,182.33,182.2,182.33,11852.0,169.4936,169.5308,169.4099,169.5308,11852.0
2023-04-10 11:30:00,182.37,182.66,182.37,182.65,20865.0,169.568,169.8376,169.568,169.8283,20865.0
2023-04-10 11:35:00,182.64,182.77,182.56,182.71,15871.0,169.819,169.9399,169.7447,169.8841,15871.0
2023-04-10 11:40:00,182.74,182.79,182.68,182.76,7963.0,169.912,169.9585,169.8562,169.9306,7963.0
2023-04-10 11:45:00,182.76,182.87,182.74,182.87,12129.0,169.9306,170.0329,169.912,170.0329,12129.0
2023-04-10 11:50:00,182.85,182.98,182.77,182.83,10631.0,170.0143,170.1352,169.9399,169.9957,10631.0
2023-04-10 11:55:00,182.85,182.85,182.71,182.83,13593.0,170.0143,170.0143,169.8841,169.9957,13593.0
2023-04-10 12:00:00,182.87,182.94,182.8,182.81,5275.0,170.0329,170.098,169.9678,169.9771,5275.0
2023-04-10 12:05:00,182.79,182.81,182.68,182.8,9698.0,169.9585,169.9771,169.8562,169.9678,9698.0
2023-04-10 12:10:00,182.8,182.96,182.8,182.96,5500.0,169.9678,170.1166,169.9678,170.1166,5500.0
2023-04-10 12:15:00,182.98,183.11,182.98,183.07,10305.0,170.1352,170.2561,170.1352,170.2189,10305.0
2023-04-10 12:20:00,183.09,183.18,183.03,183.17,6606.0,170.2375,170.3211,170.1817,170.3118,6606.0
2023-04-10 12:25:00,183.18,183.2,183.11,183.17,5653.0,170.3211,170.3397,170.2561,170.3118,5653.0
2023-04-10 12:30:00,183.17,183.41,183.16,183.4,13580.0,170.3118,170.535,170.3025,170.5257,13580.0
2023-04-10 12:35:00,183.42,183.64,183.42,183.61,13987.0,170.5443,170.7489,170.5443,170.721,13987.0
2023-04-10 12:40:00,183.63,183.67,183.47,183.5,7163.0,170.7396,170.7767,170.5908,170.6187,7163.0
2023-04-10 12:45:00,183.5,183.5,183.36,183.39,6021.0,170.6187,170.6187,170.4885,170.5164,6021.0
2023-04-10 12:50:00,183.36,183.36,183.32,183.32,3068.0,170.4885,170.4885,170.4513,170.4513,3068.0
2023-04-10 12:55:00,183.3,183.38,183.27,183.37,7221.0,170.4327,170.5071,170.4048,170.4978,7221.0
2023-04-10 13:00:00,183.35,183.41,183.32,183.32,7442.0,170.4792,170.535,170.4513,170.4513,7442.0
2023-04-10 13:05:00,183.31,183.44,183.25,183.42,7852.0,170.442,170.5629,170.3862,170.5443,7852.0
2023-04-10 13:10:00,183.43,183.48,183.4,183.44,4739.0,170.5536,170.6001,170.5257,170.5629,4739.0
2023-04-10 13:15:00,183.45,183.54,183.45,183.46,8729.0,170.5722,170.6559,170.5722,170.5815,8729.0
2023-04-10 13:20:00,183.41,183.42,183.25,183.29,8531.0,170.535,170.5443,170.3862,170.4234,8531.0
2023-04-10 13:25:00,183.31,183.31,183.2,183.21,4246.0,170.442,170.442,170.3397,170.349,4246.0
2023-04-10 13:30:00,183.21,183.22,183.06,183.06,11369.0,170.349,170.3583,170.2096,170.2096,11369.0
2023-04-10 13:35:00,183.05,183.1,182.95,182.95,19167.0,170.2003,170.2468,170.1073,170.1073,19167.0
2023-04-10 13:40:00,182.97,183.05,182.94,182.97,6740.0,170.1259,170.2003,170.098,170.1259,6740.0
2023-04-10 13:45:00,182.99,183.21,182.98,183.13,10383.0,170.1445,170.349,170.1352,170.2747,10383.0
2023-04-10 13:50:00,183.1,183.29,183.09,183.24,8528.0,170.2468,170.4234,170.2375,170.3769,8528.0
2023-04-10 13:55:00,183.26,183.28,183.21,183.21,4302.0,170.3955,170.4141,170.349,170.349,4302.0
2023-04-10 14:00:00,183.18,183.18,183.08,183.12,11775.0,170.3211,170.3211,170.2282,170.2654,11775.0
2023-04-10 14:05:00,183.11,183.17,183.08,183.08,8432.0,170.2561,170.3118,170.2282,170.2282,8432.0
2023-04-10 14:10:00,183.09,183.19,183.08,183.12,8595.0,170.2375,170.3304,170.2282,170.2654,8595.0
2023-04-10 14:15:00,183.16,183.21,183.13,183.18,7180.0,170.3025,170.349,170.2747,170.3211,7180.0
2023-04-10 14:20:00,183.18,183.19,183.03,183.04,5031.0,170.3211,170.3304,170.1817,170.191,5031.0
2023-04-10 14:25:00,183.01,183.03,182.96,182.98,6319.0,170.1631,170.1817,170.1166,170.1352,6319.0
2023-04-10 14:30:00,183.0,183.05,182.9,182.91,8784.0,170.1538,170.2003,170.0608,170.0701,8784.0
2023-04-10 14:35:00,182.92,182.92,182.82,182.85,3844.0,170.0794,170.0794,169.9864,170.0143,3844.0
2023-04-10 14:40:00,182.86,182.86,182.8,182.83,6050.0,170.0236,170.0236,169.9678,169.9957,6050.0
2023-04-10 14:45:00,182.83,182.93,182.82,182.91,10924.0,169.9957,170.0887,169.9864,170.0701,10924.0
2023-04-10 14:50:00,182.92,182.97,182.86,182.86,6255.0,170.0794,170.1259,170.0236,170.0236,6255.0
2023-04-10 14:55:00,182.84,182.97,182.84,182.97,6551.0,170.005,170.1259,170.005,170.1259,6551.0
2023-04-10 15:00:00,182.97,183.06,182.97,183.0,8846.0,170.1259,170.2096,170.1259,170.1538,8846.0
2023-04-10 15:05:00,182.95,183.03,182.93,183.03,7255.0,170.1073,170.1817,170.0887,170.1817,7255.0
2023-04-10 15:10:00,182.99,183.09,182.94,182.96,16952.0,170.1445,170.2375,170.098,170.1166,16952.0
2023-04-10 15:15:00,182.95,183.02,182.92,183.0,9051.0,170.1073,170.1724,170.0794,170.1538,9051.0
2023-04-10 15:20:00,182.98,182.98,182.84,182.84,8912.0,170.1352,170.1352,170.005,170.005,8912.0
2023-04-10 15:25:00,182.84,182.88,182.73,182.73,11291.0,170.005,170.0422,169.9027,169.9027,11291.0
2023-04-10 15:30:00,182.72,182.81,182.71,182.73,14845.0,169.8934,169.9771,169.8841,169.9027,14845.0
2023-04-10 15:35:00,182.72,182.75,182.62,182.71,26093.0,169.8934,169.9213,169.8005,169.8841,26093.0
2023-04-10 15:40:00,182.7,182.81,182.7,182.79,14201.0,169.8748,169.9771,169.8748,169.9585,14201.0
2023-04-10 15:45:00,182.78,182.95,182.78,182.84,24189.0,169.9492,170.1073,169.9492,170.005,24189.0
2023-04-10 15:50:00,182.84,182.94,182.69,182.84,40506.0,170.005,170.098,169.8655,170.005,40506.0
2023-04-10 15:55:00,182.9,183.21,182.85,183.21,151570.0,170.0608,170.349,170.0143,170.349,151570.0
2023-04-11 09:30:00,183.24,183.48,182.8,183.23,75632.0,170.3769,170.6001,169.9678,170.3676,75632.0
2023-04-11 09:35:00,183.21,183.35,183.09,183.19,19501.0,170.349,170.4792,170.2375,170.3304,19501.0
2023-04-11 09:40:00,183.11,183.32,182.85,182.85,12930.0,170.2561,170.4513,170.0143,170.0143,12930.0
2023-04-11 09:45:00,182.88,183.18,182.85,183.15,19776.0,170.0422,170.3211,170.0143,170.2932,19776.0
2023-04-11 09:50:00,183.17,183.42,183.17,183.29,11979.0,170.3118,170.5443,170.3118,170.4234,11979.0
2023-04-11 09:55:00,183.25,183.27,183.07,183.13,24148.0,170.3862,170.4048,170.2189,170.2747,24148.0
2023-04-11 10:00:00,183.14,183.24,183.03,183.09,26757.0,170.284,170.3769,170.1817,170.2375,26757.0
2023-04-11 10:05:00,183.11,183.18,183.02,183.13,20643.0,170.2561,170.3211,170.1724,170.2747,20643.0
2023-04-11 10:10:00,183.11,183.12,182.95,182.97,30737.0,170.2561,170.2654,170.1073,170.1259,30737.0
2023-04-11 10:15:00,182.98,183.07,182.95,183.01,18417.0,170.1352,170.2189,170.1073,170.1631,18417.0
2023-04-11 10:20:00,183.0,183.12,182.92,182.98,14214.0,170.1538,170.2654,170.0794,170.1352,14214.0
2023-04-11 10:25:00,183.01,183.23,182.99,183.23,12675.0,170.1631,170.3676,170.1445,170.3676,12675.0
2023-04-11 10:30:00,183.23,183.24,183.13,183.2,19411.0,170.3676,170.3769,170.2747,170.3397,19411.0
2023-04-11 10:35:00,183.21,183.31,183.16,183.28,18469.0,170.349,170.442,170.3025,170.4141,18469.0
2023-04-11 10:40:00,183.28,183.32,183.15,183.31,10102.0,170.4141,170.4513,170.2932,170.442,10102.0
2023-04-11 10:45:00,183.33,183.5,183.31,183.49,16042.0,170.4606,170.6187,170.442,170.6094,16042.0
2023-04-11 10:50:00,183.5,183.63,183.43,183.63,13355.0,170.6187,170.7396,170.5536,170.7396,13355.0
2023-04-11 10:55:00,183.61,183.71,183.58,183.69,10570.0,170.721,170.8139,170.6931,170.7953,10570.0
2023-04-11 11:00:00,183.67,183.67,183.46,183.59,15546.0,170.7767,170.7767,170.5815,170.7024,15546.0
2023-04-11 11:05:00,183.62,183.77,183.62,183.77,23058.0,170.7303,170.8697,170.7303,170.8697,23058.0
2023-04-11 11:10:00,183.76,183.88,183.73,183.75,21534.0,170.8604,170.972,170.8325,170.8511,21534.0
2023-04-11 11:15:00,183.76,183.82,183.66,183.74,19271.0,170.8604,170.9162,170.7674,170.8418,19271.0
2023-04-11 11:20:00,183.73,183.75,183.62,183.74,9706.0,170.8325,170.8511,170.7303,170.8418,9706.0
2023-04-11 11:25:00,183.75,183.77,183.64,183.7,13650.0,170.8511,170.8697,170.7489,170.8046,13650.0
2023-04-11 11:30:00,183.71,183.76,183.6,183.62,14652.0,170.8139,170.8604,170.7117,170.7303,14652.0
2023-04-11 11:35:00,183.63,183.63,183.5,183.57,13188.0,170.7396,170.7396,170.6187,170.6838,13188.0
2023-04-11 11:40:00,183.57,183.58,183.37,183.37,9994.0,170.6838,170.6931,170.4978,170.4978,9994.0
2023-04-11 11:45:00,183.36,183.38,183.26,183.29,15873.0,170.4885,170.5071,170.3955,170.4234,15873.0
2023-04-11 11:50:00,183.28,183.29,183.07,183.16,9774.0,170.4141,170.4234,170.2189,170.3025,9774.0
2023-04-11 11:55:00,183.17,183.25,183.12,183.2,13558.0,170.3118,170.3862,170.2654,170.3397,13558.0
2023-04-11 12:00:00,183.21,183.26,183.07,183.08,8560.0,170.349,170.3955,170.2189,170.2282,8560.0
2023-04-11 12:05:00,183.09,183.1,182.87,183.08,17474.0,170.2375,170.2468,170.0329,170.2282,17474.0
2023-04-11 12:10:00,183.09,183.24,183.05,183.2,8597.0,170.2375,170.3769,170.2003,170.3397,8597.0
2023-04-11 12:15:00,183.21,183.34,183.2,183.2,8788.0,170.349,170.4699,170.3397,170.3397,8788.0
2023-04-11 12:20:00,183.23,183.35,183.22,183.23,7502.0,170.3676,170.4792,170.3583,170.3676,7502.0
2023-04-11 12:25:00,183.23,183.41,183.21,183.37,11370.0,170.3676,170.535,170.349,170.4978,11370.0
2023-04-11 12:30:00,183.39,183.4,183.26,183.3,12119.0,170.5164,170.5257,170.3955,170.4327,12119.0
2023-04-11 12:35:00,183.26,183.33,183.2,183.25,16165.0,170.3955,170.4606,170.3397,170.3862,16165.0
2023-04-11 12:40:00,183.26,183.41,183.26,183.39,11613.0,170.3955,170.535,170.3955,170.5164,11613.0
2023-04-11 12:45:00,183.39,183.46,183.36,183.39,15846.0,170.5164,170.5815,170.4885,170.5164,15846.0
2023-04-11 12:50:00,183.39,183.49,183.39,183.48,7566.0,170.5164,170.6094,170.5164,170.6001,7566.0
2023-04-11 12:55:00,183.49,183.53,183.48,183.5,10162.0,170.6094,170.6466,170.6001,170.6187,10162.0
2023-04-11 13:00:00,183.51,183.58,183.48,183.56,14023.0,170.628,170.6931,170.6001,170.6745,14023.0
2023-04-11 13:05:00,183.54,183.59,183.53,183.56,8410.0,170.6559,170.7024,170.6466,170.6745,8410.0
2023-04-11 13:10:00,183.57,183.57,183.37,183.37,8713.0,170.6838,170.6838,170.4978,170.4978,8713.0
2023-04-11 13:15:00,183.36,183.42,183.3,183.38,9889.0,170.4885,170.5443,170.4327,170.5071,9889.0
2023-04-11 13:20:00,183.4,183.42,183.32,183.35,6350.0,170.5257,170.5443,170.4513,170.4792,6350.0
2023-04-11 13:25:00,183.33,183.36,183.29,183.31,11073.0,170.4606,170.4885,170.4234,170.442,11073.0
2023-04-11 13:30:00,183.31,183.38,183.19,183.25,11404.0,170.442,170.5071,170.3304,170.3862,11404.0
2023-04-11 13:35:00,183.25,183.26,183.19,183.25,6315.0,170.3862,170.3955,170.3304,170.3862,6315.0
2023-04-11 13:40:00,183.25,183.37,183.23,183.29,7718.0,170.3862,170.4978,170.3676,170.4234,7718.0
2023-04-11 13:45:00,183.31,183.39,183.31,183.34,9834.0,170.442,170.5164,170.442,170.4699,9834.0
2023-04-11 13:50:00,183.34,183.36,183.26,183.29,10193.0,170.4699,170.4885,170.3955,170.4234,10193.0
2023-04-11 13:55:00,183.31,183.32,183.23,183.26,8638.0,170.442,170.4513,170.3676,170.3955,8638.0
2023-04-11 14:00:00,183.26,183.28,183.18,183.28,14684.0,170.3955,170.4141,170.3211,170.4141,14684.0
2023-04-11 14:05:00,183.3,183.36,183.25,183.29,13658.0,170.4327,170.4885,170.3862,170.4234,13658.0
2023-04-11 14:10:00,183.29,183.32,183.26,183.3,12331.0,170.4234,170.4513,170.3955,170.4327,12331.0
2023-04-11 14:15:00,183.3,183.35,183.26,183.31,9752.0,170.4327,170.4792,170.3955,170.442,9752.0
2023-04-11 14:20:00,183.3,183.31,183.06,183.09,8153.0,170.4327,170.442,170.2096,170.2375,8153.0
2023-04-11 14:25:00,183.05,183.1,183.01,183.01,7650.0,170.2003,170.2468,170.1631,170.1631,7650.0
2023-04-11 14:30:00,183.01,183.11,183.0,183.03,12204.0,170.1631,170.2561,170.1538,170.1817,12204.0
2023-04-11 14:35:00,183.03,183.06,182.95,183.0,16705.0,170.1817,170.2096,170.1073,170.1538,16705.0
2023-04-11 14:40:00,183.01,183.1,182.99,183.05,14406.0,170.1631,170.2468,170.1445,170.2003,14406.0
2023-04-11 14:45:00,183.07,183.12,183.04,183.05,8751.0,170.2189,170.2654,170.191,170.2003,8751.0
2023-04-11 14:50:00,183.04,183.1,183.04,183.1,16740.0,170.191,170.2468,170.191,170.2468,16740.0
2023-04-11 14:55:00,183.1,183.12,183.05,183.06,12333.0,170.2468,170.2654,170.2003,170.2096,12333.0
2023-04-11 15:00:00,183.05,183.08,183.0,183.03,11553.0,170.2003,170.2282,170.1538,170.1817,11553.0
2023-04-11 15:05:00,183.03,183.17,183.01,183.15,8730.0,170.1817,170.3118,170.1631,170.2932,8730.0
2023-04-11 15:10:00,183.16,183.3,183.14,183.22,14204.0,170.3025,170.4327,170.284,170.3583,14204.0
2023-04-11 15:15:00,183.22,183.25,183.0,183.04,15157.0,170.3583,170.3862,170.1538,170.191,15157.0
2023-04-11 15:20:00,183.03,183.05,182.91,182.92,11383.0,170.1817,170.2003,170.0701,170.0794,11383.0
2023-04-11 15:25:00,182.93,183.0,182.91,182.97,21924.0,170.0887,170.1538,170.0701,170.1259,21924.0
2023-04-11 15:30:00,182.99,183.1,182.98,183.08,33926.0,170.1445,170.2468,170.1352,170.2282,33926.0
2023-04-11 15:35:00,183.08,183.14,182.98,182.99,18335.0,170.2282,170.284,170.1352,170.1445,18335.0
2023-04-11 15:40:00,182.98,183.0,182.9,182.95,23189.0,170.1352,170.1538,170.0608,170.1073,23189.0
2023-04-11 15:45:00,182.95,183.0,182.8,182.82,37172.0,170.1073,170.1538,169.9678,169.9864,37172.0
2023-04-11 15:50:00,182.8,182.94,182.76,182.94,51379.0,169.9678,170.098,169.9306,170.098,51379.0
2023-04-11 15:55:00,182.92,183.01,182.84,182.95,168789.0,170.0794,170.1631,170.005,170.1073,168789.0
2023-04-12 09:30:00,182.66,182.89,182.25,182.69,70355.0,169.8376,170.0515,169.4564,169.8655,70355.0
2023-04-12 09:35:00,182.65,183.04,182.59,182.79,14982.0,169.8283,170.191,169.7726,169.9585,14982.0
2023-04-12 09:40:00,182.79,183.13,182.74,183.05,15812.0,169.9585,170.2747,169.912,170.2003,15812.0
2023-04-12 09:45:00,183.03,183.1,182.7,182.94,15884.0,170.1817,170.2468,169.8748,170.098,15884.0
2023-04-12 09:50:00,182.95,183.42,182.95,183.35,14168.0,170.1073,170.5443,170.1073,170.4792,14168.0
2023-04-12 09:55:00,183.34,183.42,183.1,183.17,21203.0,170.4699,170.5443,170.2468,170.3118,21203.0
2023-04-12 10:00:00,183.11,183.2,183.01,183.08,19006.0,170.2561,170.3397,170.1631,170.2282,19006.0
2023-04-12 10:05:00,183.04,183.18,182.82,182.83,18236.0,170.191,170.3211,169.9864,169.9957,18236.0
2023-04-12 10:10:00,182.81,183.11,182.8,183.01,15533.0,169.9771,170.2561,169.9678,170.1631,15533.0
2023-04-12 10:15:00,183.03,183.4,183.03,183.34,13818.0,170.1817,170.5257,170.1817,170.4699,13818.0
2023-04-12 10:20:00,183.36,183.37,183.03,183.13,17998.0,170.4885,170.4978,170.1817,170.2747,17998.0
2023-04-12 10:25:00,183.14,183.15,182.82,182.94,11846.0,170.284,170.2932,169.9864,170.098,11846.0
2023-04-12 10:30:00,182.91,182.99,182.64,182.71,17520.0,170.0701,170.1445,169.819,169.8841,17520.0
2023-04-12 10:35:00,182.71,182.71,182.32,182.32,19640.0,169.8841,169.8841,169.5215,169.5215,19640.0
2023-04-12 10:40:00,182.31,182.7,182.3,182.63,16048.0,169.5122,169.8748,169.5029,169.8098,16048.0
2023-04-12 10:45:00,182.63,182.68,182.48,182.51,17235.0,169.8098,169.8562,169.6703,169.6982,17235.0
2023-04-12 10:50:00,182.51,182.68,182.4,182.41,9017.0,169.6982,169.8562,169.5959,169.6052,9017.0
2023-04-12 10:55:00,182.39,182.54,182.28,182.44,29903.0,169.5866,169.7261,169.4843,169.6331,29903.0
2023-04-12 11:00:00,182.42,182.56,182.28,182.36,17202.0,169.6145,169.7447,169.4843,169.5587,17202.0
2023-04-12 11:05:00,182.35,182.44,182.31,182.37,17956.0,169.5494,169.6331,169.5122,169.568,17956.0
2023-04-12 11:10:00,182.37,182.67,182.37,182.64,16838.0,169.568,169.8469,169.568,169.819,16838.0
2023-04-12 11:15:00,182.66,182.69,182.58,182.61,12934.0,169.8376,169.8655,169.7633,169.7912,12934.0
2023-04-12 11:20:00,182.63,182.69,182.57,182.69,20966.0,169.8098,169.8655,169.754,169.8655,20966.0
2023-04-12 11:25:00,182.7,182.95,182.69,182.91,8324.0,169.8748,170.1073,169.8655,170.0701,8324.0
2023-04-12 11:30:00,182.9,182.98,182.87,182.87,6789.0,170.0608,170.1352,170.0329,170.0329,6789.0
2023-04-12 11:35:00,182.89,182.92,182.75,182.78,6755.0,170.0515,170.0794,169.9213,169.9492,6755.0
2023-04-12 11:40:00,182.8,182.89,182.79,182.85,8234.0,169.9678,170.0515,169.9585,170.0143,8234.0
2023-04-12 11:45:00,182.87,183.07,182.85,183.07,11572.0,170.0329,170.2189,170.0143,170.2189,11572.0
2023-04-12 11:50:00,183.06,183.11,182.98,183.11,8424.0,170.2096,170.2561,170.1352,170.2561,8424.0
2023-04-12 11:55:00,183.11,183.17,183.01,183.05,16741.0,170.2561,170.3118,170.1631,170.2003,16741.0
2023-04-12 12:00:00,183.07,183.2,183.03,183.13,16473.0,170.2189,170.3397,170.1817,170.2747,16473.0
2023-04-12 12:05:00,183.12,183.28,183.11,183.23,17774.0,170.2654,170.4141,170.2561,170.3676,17774.0
2023-04-12 12:10:00,183.25,183.27,183.18,183.23,7629.0,170.3862,170.4048,170.3211,170.3676,7629.0
2023-04-12 12:15:00,183.24,183.31,183.2,183.31,9877.0,170.3769,170.442,170.3397,170.442,9877.0
2023-04-12 12:20:00,183.31,183.32,183.17,183.19,6348.0,170.442,170.4513,170.3118,170.3304,6348.0
2023-04-12 12:25:00,183.19,183.19,183.02,183.09,9388.0,170.3304,170.3304,170.1724,170.2375,9388.0
2023-04-12 12:30:00,183.11,183.13,183.02,183.06,3874.0,170.2561,170.2747,170.1724,170.2096,3874.0
2023-04-12 12:35:00,183.04,183.24,183.04,183.24,10080.0,170.191,170.3769,170.191,170.3769,10080.0
2023-04-12 12:40:00,183.26,183.28,183.14,183.28,6851.0,170.3955,170.4141,170.284,170.4141,6851.0
2023-04-12 12:45:00,183.27,183.38,183.24,183.38,6394.0,170.4048,170.5071,170.3769,170.5071,6394.0
2023-04-12 12:50:00,183.39,183.42,183.31,183.35,9843.0,170.5164,170.5443,170.442,170.4792,9843.0
2023-04-12 12:55:00,183.37,183.45,183.36,183.39,9976.0,170.4978,170.5722,170.4885,170.5164,9976.0
2023-04-12 13:00:00,183.39,183.4,183.28,183.31,6721.0,170.5164,170.5257,170.4141,170.442,6721.0
2023-04-12 13:05:00,183.32,183.41,183.31,183.36,4583.0,170.4513,170.535,170.442,170.4885,4583.0
2023-04-12 13:10:00,183.38,183.47,183.33,183.4,8619.0,170.5071,170.5908,170.4606,170.5257,8619.0
2023-04-12 13:15:00,183.4,183.42,183.28,183.29,10732.0,170.5257,170.5443,170.4141,170.4234,10732.0
2023-04-12 13:20:00,183.28,183.34,183.23,183.34,7753.0,170.4141,170.4699,170.3676,170.4699,7753.0
2023-04-12 13:25:00,183.32,183.38,183.29,183.38,4873.0,170.4513,170.5071,170.4234,170.5071,4873.0
2023-04-12 13:30:00,183.4,183.52,183.39,183.51,14426.0,170.5257,170.6373,170.5164,170.628,14426.0
2023-04-12 13:35:00,183.5,183.53,183.4,183.46,10138.0,170.6187,170.6466,170.5257,170.5815,10138.0
2023-04-12 13:40:00,183.46,183.56,183.44,183.55,8633.0,170.5815,170.6745,170.5629,170.6652,8633.0
2023-04-12 13:45:00,183.54,183.59,183.52,183.57,6303.0,170.6559,170.7024,170.6373,170.6838,6303.0
2023-04-12 13:50:00,183.54,183.59,183.5,183.54,5370.0,170.6559,170.7024,170.6187,170.6559,5370.0
2023-04-12 13:55:00,183.51,183.55,183.47,183.49,5884.0,170.628,170.6652,170.5908,170.6094,5884.0
2023-04-12 14:00:00,183.5,183.69,183.47,183.66,18060.0,170.6187,170.7953,170.5908,170.7674,18060.0
2023-04-12 14:05:00,183.67,183.75,183.59,183.6,11890.0,170.7767,170.8511,170.7024,170.7117,11890.0
2023-04-12 14:10:00,183.59,183.7,183.47,183.69,19321.0,170.7024,170.8046,170.5908,170.7953,19321.0
2023-04-12 14:15:00,183.7,183.78,183.62,183.72,10232.0,170.8046,170.879,170.7303,170.8232,10232.0
2023-04-12 14:20:00,183.7,183.75,183.54,183.55,14225.0,170.8046,170.8511,170.6559,170.6652,14225.0
2023-04-12 14:25:00,183.56,183.56,182.94,182.98,29371.0,170.6745,170.6745,170.098,170.1352,29371.0
2023-04-12 14:30:00,183.0,183.0,182.75,182.81,25964.0,170.1538,170.1538,169.9213,169.9771,25964.0
2023-04-12 14:35:00,182.84,182.84,182.66,182.75,18237.0,170.005,170.005,169.8376,169.9213,18237.0
2023-04-12 14:40:00,182.74,182.9,182.69,182.9,13943.0,169.912,170.0608,169.8655,170.0608,13943.0
2023-04-12 14:45:00,182.89,182.9,182.64,182.68,16529.0,170.0515,170.0608,169.819,169.8562,16529.0
2023-04-12 14:50:00,182.67,182.84,182.64,182.84,12821.0,169.8469,170.005,169.819,170.005,12821.0
2023-04-12 14:55:00,182.84,182.98,182.82,182.84,10911.0,170.005,170.1352,169.9864,170.005,10911.0
2023-04-12 15:00:00,182.85,182.97,182.73,182.73,15586.0,170.0143,170.1259,169.9027,169.9027,15586.0
2023-04-12 15:05:00,182.74,182.76,182.68,182.71,12920.0,169.912,169.9306,169.8562,169.8841,12920.0
2023-04-12 15:10:00,182.73,182.75,182.61,182.64,14280.0,169.9027,169.9213,169.7912,169.819,14280.0
2023-04-12 15:15:00,182.64,182.69,182.57,182.59,24270.0,169.819,169.8655,169.754,169.7726,24270.0
2023-04-12 15:20:00,182.6,182.77,182.58,182.69,23758.0,169.7819,169.9399,169.7633,169.8655,23758.0
2023-04-12 15:25:00,182.69,182.79,182.6,182.67,20769.0,169.8655,169.9585,169.7819,169.8469,20769.0
2023-04-12 15:30:00,182.69,182.89,182.67,182.71,22951.0,169.8655,170.0515,169.8469,169.8841,22951.0
2023-04-12 15:35:00,182.71,182.8,182.66,182.76,23898.0,169.8841,169.9678,169.8376,169.9306,23898.0
2023-04-12 15:40:00,182.78,182.81,182.7,182.72,26565.0,169.9492,169.9771,169.8748,169.8934,26565.0
2023-04-12 15:45:00,182.7,182.79,182.51,182.51,47489.0,169.8748,169.9585,169.6982,169.6982,47489.0
2023-04-12 15:50:00,182.5,182.65,182.42,182.5,67117.0,169.6889,169.8283,169.6145,169.6889,67117.0
2023-04-12 15:55:00,182.48,182.63,182.34,182.61,203776.0,169.6703,169.8098,169.5401,169.7912,203776.0
2023-04-13 09:30:00,182.52,183.64,182.52,183.42,91277.0,169.7075,170.7489,169.7075,170.5443,91277.0
2023-04-13 09:35:00,183.4,183.43,182.6,182.76,31190.0,170.5257,170.5536,169.7819,169.9306,31190.0
2023-04-13 09:40:00,182.87,183.07,182.33,182.47,32497.0,170.0329,170.2189,169.5308,169.661,32497.0
2023-04-13 09:45:00,182.5,182.52,182.14,182.26,34400.0,169.6889,169.7075,169.3541,169.4657,34400.0
2023-04-13 09:50:00,182.28,182.45,182.24,182.34,17731.0,169.4843,169.6424,169.4471,169.5401,17731.0
2023-04-13 09:55:00,182.32,182.39,182.1,182.35,28625.0,169.5215,169.5866,169.317,169.5494,28625.0
2023-04-13 10:00:00,182.37,182.85,182.33,182.78,27601.0,169.568,170.0143,169.5308,169.9492,27601.0
2023-04-13 10:05:00,182.81,182.97,182.73,182.88,18992.0,169.9771,170.1259,169.9027,170.0422,18992.0
2023-04-13 10:10:00,182.89,182.96,182.67,182.94,20884.0,170.0515,170.1166,169.8469,170.098,20884.0
2023-04-13 10:15:00,182.97,183.29,182.83,183.24,26880.0,170.1259,170.4234,169.9957,170.3769,26880.0
2023-04-13 10:20:00,183.26,183.27,183.07,183.16,14322.0,170.3955,170.4048,170.2189,170.3025,14322.0
2023-04-13 10:25:00,183.12,183.21,183.02,183.17,15550.0,170.2654,170.349,170.1724,170.3118,15550.0
2023-04-13 10:30:00,183.21,183.3,183.18,183.29,16850.0,170.349,170.4327,170.3211,170.4234,16850.0
2023-04-13 10:35:00,183.27,183.27,183.12,183.21,16328.0,170.4048,170.4048,170.2654,170.349,16328.0
2023-04-13 10:40:00,183.2,183.26,182.97,182.97,17302.0,170.3397,170.3955,170.1259,170.1259,17302.0
2023-04-13 10:45:00,182.96,182.97,182.6,182.74,14144.0,170.1166,170.1259,169.7819,169.912,14144.0
2023-04-13 10:50:00,182.74,182.83,182.59,182.65,30723.0,169.912,169.9957,169.7726,169.8283,30723.0
2023-04-13 10:55:00,182.61,182.71,182.56,182.71,15317.0,169.7912,169.8841,169.7447,169.8841,15317.0
2023-04-13 11:00:00,182.72,182.92,182.72,182.8,17579.0,169.8934,170.0794,169.8934,169.9678,17579.0
2023-04-13 11:05:00,182.8,182.81,182.61,182.7,8726.0,169.9678,169.9771,169.7912,169.8748,8726.0
2023-04-13 11:10:00,182.69,182.82,182.6,182.63,10974.0,169.8655,169.9864,169.7819,169.8098,10974.0
2023-04-13 11:15:00,182.64,182.74,182.61,182.67,8497.0,169.819,169.912,169.7912,169.8469,8497.0
2023-04-13 11:20:00,182.66,182.8,182.62,182.78,11150.0,169.8376,169.9678,169.8005,169.9492,11150.0
2023-04-13 11:25:00,182.82,182.97,182.81,182.86,18883.0,169.9864,170.1259,169.9771,170.0236,18883.0
2023-04-13 11:30:00,182.87,182.91,182.71,182.74,10364.0,170.0329,170.0701,169.8841,169.912,10364.0
2023-04-13 11:35:00,182.75,182.85,182.74,182.76,6767.0,169.9213,170.0143,169.912,169.9306,6767.0
2023-04-13 11:40:00,182.75,182.83,182.7,182.73,7992.0,169.9213,169.9957,169.8748,169.9027,7992.0
2023-04-13 11:45:00,182.74,182.81,182.64,182.77,6763.0,169.912,169.9771,169.819,169.9399,6763.0
2023-04-13 11:50:00,182.75,182.75,182.61,182.62,15966.0,169.9213,169.9213,169.7912,169.8005,15966.0
2023-04-13 11:55:00,182.58,182.8,182.56,182.72,12113.0,169.7633,169.9678,169.7447,169.8934,12113.0
2023-04-13 12:00:00,182.72,182.78,182.67,182.67,13114.0,169.8934,169.9492,169.8469,169.8469,13114.0
2023-04-13 12:05:00,182.73,182.74,182.61,182.64,16837.0,169.9027,169.912,169.7912,169.819,16837.0
2023-04-13 12:10:00,182.63,182.86,182.61,182.86,9684.0,169.8098,170.0236,169.7912,170.0236,9684.0
2023-04-13 12:15:00,182.84,182.95,182.83,182.91,12674.0,170.005,170.1073,169.9957,170.0701,12674.0
2023-04-13 12:20:00,182.89,182.89,182.76,182.81,7154.0,170.0515,170.0515,169.9306,169.9771,7154.0
2023-04-13 12:25:00,182.81,182.82,182.7,182.73,9251.0,169.9771,169.9864,169.8748,169.9027,9251.0
2023-04-13 12:30:00,182.75,182.87,182.75,182.83,8711.0,169.9213,170.0329,169.9213,169.9957,8711.0
2023-04-13 12:35:00,182.83,182.84,182.75,182.76,4759.0,169.9957,170.005,169.9213,169.9306,4759.0
2023-04-13 12:40:00,182.77,182.82,182.69,182.69,8042.0,169.9399,169.9864,169.8655,169.8655,8042.0
2023-04-13 12:45:00,182.71,182.85,182.71,182.84,6507.0,169.8841,170.0143,169.8841,170.005,6507.0
2023-04-13 12:50:00,182.84,182.86,182.74,182.79,16835.0,170.005,170.0236,169.912,169.9585,16835.0
2023-04-13 12:55:00,182.79,182.93,182.79,182.89,6771.0,169.9585,170.0887,169.9585,170.0515,6771.0
2023-04-13 13:00:00,182.9,183.08,182.9,183.06,6909.0,170.0608,170.2282,170.0608,170.2096,6909.0
2023-04-13 13:05:00,183.05,183.17,183.04,183.16,5613.0,170.2003,170.3118,170.191,170.3025,5613.0
2023-04-13 13:10:00,183.17,183.29,183.13,183.25,7108.0,170.3118,170.4234,170.2747,170.3862,7108.0
2023-04-13 13:15:00,183.26,183.28,183.21,183.21,6253.0,170.3955,170.4141,170.349,170.349,6253.0
2023-04-13 13:20:00,183.21,183.34,183.2,183.33,17691.0,170.349,170.4699,170.3397,170.4606,17691.0
2023-04-13 13:25:00,183.35,183.36,183.2,183.21,9186.0,170.4792,170.4885,170.3397,170.349,9186.0
2023-04-13 13:30:00,183.25,183.3,183.22,183.29,11853.0,170.3862,170.4327,170.3583,170.4234,11853.0
2023-04-13 13:35:00,183.28,183.36,183.24,183.31,13377.0,170.4141,170.4885,170.3769,170.442,13377.0
2023-04-13 13:40:00,183.29,183.53,183.27,183.47,21306.0,170.4234,170.6466,170.4048,170.5908,21306.0
2023-04-13 13:45:00,183.47,183.62,183.47,183.59,21653.0,170.5908,170.7303,170.5908,170.7024,21653.0
2023-04-13 13:50:00,183.59,183.75,183.56,183.75,16399.0,170.7024,170.8511,170.6745,170.8511,16399.0
2023-04-13 13:55:00,183.73,183.74,183.56,183.58,9278.0,170.8325,170.8418,170.6745,170.6931,9278.0
2023-04-13 14:00:00,183.54,183.65,183.5,183.61,11203.0,170.6559,170.7581,170.6187,170.721,11203.0
2023-04-13 14:05:00,183.62,183.7,183.6,183.64,9304.0,170.7303,170.8046,170.7117,170.7489,9304.0
2023-04-13 14:10:00,183.64,183.68,183.62,183.64,8458.0,170.7489,170.786,170.7303,170.7489,8458.0
2023-04-13 14:15:00,183.65,183.72,183.61,183.66,8972.0,170.7581,170.8232,170.721,170.7674,8972.0
2023-04-13 14:20:00,183.63,183.63,183.52,183.6,10209.0,170.7396,170.7396,170.6373,170.7117,10209.0
2023-04-13 14:25:00,183.6,183.79,183.56,183.72,12036.0,170.7117,170.8883,170.6745,170.8232,12036.0
2023-04-13 14:30:00,183.71,183.93,183.71,183.88,11624.0,170.8139,171.0185,170.8139,170.972,11624.0
2023-04-13 14:35:00,183.87,184.02,183.83,183.97,19109.0,170.9627,171.1022,170.9255,171.0557,19109.0
2023-04-13 14:40:00,183.97,184.07,183.96,184.05,11682.0,171.0557,171.1487,171.0464,171.1301,11682.0
2023-04-13 14:45:00,184.03,184.04,183.93,183.95,12899.0,171.1115,171.1208,171.0185,171.0371,12899.0
2023-04-13 14:50:00,183.96,184.12,183.94,184.1,12226.0,171.0464,171.1952,171.0278,171.1766,12226.0
2023-04-13 14:55:00,184.1,184.16,184.04,184.04,12065.0,171.1766,171.2323,171.1208,171.1208,12065.0
2023-04-13 15:00:00,184.04,184.23,184.04,184.18,22746.0,171.1208,171.2974,171.1208,171.2509,22746.0
2023-04-13 15:05:00,184.18,184.19,184.04,184.17,19006.0,171.2509,171.2602,171.1208,171.2416,19006.0
2023-04-13 15:10:00,184.17,184.26,184.14,184.23,24382.0,171.2416,171.3253,171.2138,171.2974,24382.0
2023-04-13 15:15:00,184.22,184.22,184.06,184.14,42039.0,171.2881,171.2881,171.1394,171.2138,42039.0
2023-04-13 15:20:00,184.13,184.13,184.0,184.03,29725.0,171.2045,171.2045,171.0836,171.1115,29725.0
2023-04-13 15:25:00,184.03,184.19,184.0,184.14,23376.0,171.1115,171.2602,171.0836,171.2138,23376.0
2023-04-13 15:30:00,184.13,184.13,183.95,184.02,20401.0,171.2045,171.2045,171.0371,171.1022,20401.0
2023-04-13 15:35:00,183.99,184.29,183.97,184.27,38101.0,171.0743,171.3532,171.0557,171.3346,38101.0
2023-04-13 15:40:00,184.27,184.41,184.25,184.4,40819.0,171.3346,171.4648,171.316,171.4555,40819.0
2023-04-13 15:45:00,184.38,184.48,184.29,184.36,60898.0,171.4369,171.5299,171.3532,171.4183,60898.0
2023-04-13 15:50:00,184.35,184.55,184.27,184.51,119035.0,171.409,171.595,171.3346,171.5578,119035.0
2023-04-13 15:55:00,184.53,184.61,184.3,184.32,280977.0,171.5764,171.6508,171.3625,171.3811,280977.0
2023-04-14 09:30:00,183.33,183.88,183.33,183.43,65054.0,170.4606,170.972,170.4606,170.5536,65054.0
2023-04-14 09:35:00,183.39,183.51,183.24,183.4,18311.0,170.5164,170.628,170.3769,170.5257,18311.0
2023-04-14 09:40:00,183.42,183.97,183.42,183.86,16427.0,170.5443,171.0557,170.5443,170.9534,16427.0
2023-04-14 09:45:00,183.92,184.01,183.77,183.89,5926.0,171.0092,171.0929,170.8697,170.9813,5926.0
2023-04-14 09:50:00,183.87,183.91,183.73,183.91,10721.0,170.9627,170.9999,170.8325,170.9999,10721.0
2023-04-14 09:55:00,183.83,183.9,183.73,183.9,7575.0,170.9255,170.9906,170.8325,170.9906,7575.0
2023-04-14 10:00:00,183.87,184.02,183.64,183.77,17141.0,170.9627,171.1022,170.7489,170.8697,17141.0
2023-04-14 10:05:00,183.75,183.77,183.36,183.36,25540.0,170.8511,170.8697,170.4885,170.4885,25540.0
2023-04-14 10:10:00,183.33,183.36,183.16,183.33,32808.0,170.4606,170.4885,170.3025,170.4606,32808.0
2023-04-14 10:15:00,183.35,183.36,183.02,183.15,22464.0,170.4792,170.4885,170.1724,170.2932,22464.0
2023-04-14 10:20:00,183.12,183.25,183.02,183.02,14370.0,170.2654,170.3862,170.1724,170.1724,14370.0
2023-04-14 10:25:00,182.97,183.06,182.92,183.02,11653.0,170.1259,170.2096,170.0794,170.1724,11653.0
2023-04-14 10:30:00,183.03,183.33,183.0,183.32,24153.0,170.1817,170.4606,170.1538,170.4513,24153.0
2023-04-14 10:35:00,183.32,183.43,183.26,183.32,18593.0,170.4513,170.5536,170.3955,170.4513,18593.0
2023-04-14 10:40:00,183.33,183.43,183.24,183.33,17929.0,170.4606,170.5536,170.3769,170.4606,17929.0
2023-04-14 10:45:00,183.32,183.56,183.3,183.51,13100.0,170.4513,170.6745,170.4327,170.628,13100.0
2023-04-14 10:50:00,183.5,183.59,183.38,183.41,11935.0,170.6187,170.7024,170.5071,170.535,11935.0
2023-04-14 10:55:00,183.42,183.67,183.41,183.62,19671.0,170.5443,170.7767,170.535,170.7303,19671.0
2023-04-14 11:00:00,183.63,183.66,183.37,183.44,20248.0,170.7396,170.7674,170.4978,170.5629,20248.0
2023-04-14 11:05:00,183.43,183.59,183.37,183.59,18804.0,170.5536,170.7024,170.4978,170.7024,18804.0
2023-04-14 11:10:00,183.65,183.65,183.42,183.46,11522.0,170.7581,170.7581,170.5443,170.5815,11522.0
2023-04-14 11:15:00,183.46,183.46,183.26,183.38,12826.0,170.5815,170.5815,170.3955,170.5071,12826.0
2023-04-14 11:20:00,183.38,183.38,183.18,183.2,11517.0,170.5071,170.5071,170.3211,170.3397,11517.0
2023-04-14 11:25:00,183.22,183.29,183.17,183.19,8115.0,170.3583,170.4234,170.3118,170.3304,8115.0
2023-04-14 11:30:00,183.2,183.31,183.15,183.28,9792.0,170.3397,170.442,170.2932,170.4141,9792.0
2023-04-14 11:35:00,183.25,183.37,183.22,183.29,9037.0,170.3862,170.4978,170.3583,170.4234,9037.0
2023-04-14 11:40:00,183.28,183.37,183.21,183.36,7548.0,170.4141,170.4978,170.349,170.4885,7548.0
2023-04-14 11:45:00,183.37,183.37,183.17,183.19,6817.0,170.4978,170.4978,170.3118,170.3304,6817.0
2023-04-14 11:50:00,183.18,183.37,183.18,183.35,4169.0,170.3211,170.4978,170.3211,170.4792,4169.0
2023-04-14 11:55:00,183.41,183.46,183.38,183.42,6775.0,170.535,170.5815,170.5071,170.5443,6775.0
2023-04-14 12:00:00,183.42,183.5,183.37,183.42,10211.0,170.5443,170.6187,170.4978,170.5443,10211.0
2023-04-14 12:05:00,183.47,183.48,183.23,183.27,8940.0,170.5908,170.6001,170.3676,170.4048,8940.0
2023-04-14 12:10:00,183.29,183.29,183.2,183.22,11089.0,170.4234,170.4234,170.3397,170.3583,11089.0
2023-04-14 12:15:00,183.28,183.44,183.23,183.42,13890.0,170.4141,170.5629,170.3676,170.5443,13890.0
2023-04-14 12:20:00,183.41,183.5,183.41,183.46,7097.0,170.535,170.6187,170.535,170.5815,7097.0
2023-04-14 12:25:00,183.45,183.51,183.37,183.43,4441.0,170.5722,170.628,170.4978,170.5536,4441.0
2023-04-14 12:30:00,183.43,183.45,183.33,183.38,9668.0,170.5536,170.5722,170.4606,170.5071,9668.0
2023-04-14 12:35:00,183.4,183.44,183.25,183.28,3645.0,170.5257,170.5629,170.3862,170.4141,3645.0
2023-04-14 12:40:00,183.25,183.26,183.06,183.13,5080.0,170.3862,170.3955,170.2096,170.2747,5080.0
2023-04-14 12:45:00,183.14,183.25,183.12,183.25,8587.0,170.284,170.3862,170.2654,170.3862,8587.0
2023-04-14 12:50:00,183.26,183.27,183.1,183.11,6148.0,170.3955,170.4048,170.2468,170.2561,6148.0
2023-04-14 12:55:00,183.11,183.11,182.97,182.97,4883.0,170.2561,170.2561,170.1259,170.1259,4883.0
2023-04-14 13:00:00,182.96,183.09,182.96,183.08,10651.0,170.1166,170.2375,170.1166,170.2282,10651.0
2023-04-14 13:05:00,183.09,183.2,183.09,183.2,8510.0,170.2375,170.3397,170.2375,170.3397,8510.0
2023-04-14 13:10:00,183.23,183.34,183.22,183.29,5625.0,170.3676,170.4699,170.3583,170.4234,5625.0
2023-04-14 13:15:00,183.29,183.38,183.29,183.34,21575.0,170.4234,170.5071,170.4234,170.4699,21575.0
2023-04-14 13:20:00,183.34,183.42,183.32,183.34,5254.0,170.4699,170.5443,170.4513,170.4699,5254.0
2023-04-14 13:25:00,183.35,183.35,183.1,183.11,2436.0,170.4792,170.4792,170.2468,170.2561,2436.0
2023-04-14 13:30:00,183.1,183.1,182.95,183.1,10023.0,170.2468,170.2468,170.1073,170.2468,10023.0
2023-04-14 13:35:00,183.09,183.14,183.05,183.08,16708.0,170.2375,170.284,170.2003,170.2282,16708.0
2023-04-14 13:40:00,183.12,183.23,183.02,183.02,13006.0,170.2654,170.3676,170.1724,170.1724,13006.0
2023-04-14 13:45:00,183.02,183.08,182.96,183.0,6293.0,170.1724,170.2282,170.1166,170.1538,6293.0
2023-04-14 13:50:00,183.02,183.21,183.01,183.21,4983.0,170.1724,170.349,170.1631,170.349,4983.0
2023-04-14 13:55:00,183.23,183.34,183.21,183.3,6081.0,170.3676,170.4699,170.349,170.4327,6081.0
2023-04-14 14:00:00,183.3,183.31,183.19,183.23,6366.0,170.4327,170.442,170.3304,170.3676,6366.0
2023-04-14 14:05:00,183.2,183.36,183.19,183.3,5526.0,170.3397,170.4885,170.3304,170.4327,5526.0
2023-04-14 14:10:00,183.29,183.36,183.26,183.34,6331.0,170.4234,170.4885,170.3955,170.4699,6331.0
2023-04-14 14:15:00,183.37,183.43,183.33,183.36,5549.0,170.4978,170.5536,170.4606,170.4885,5549.0
2023-04-14 14:20:00,183.38,183.4,183.31,183.34,7353.0,170.5071,170.5257,170.442,170.4699,7353.0
2023-04-14 14:25:00,183.34,183.38,183.3,183.3,8111.0,170.4699,170.5071,170.4327,170.4327,8111.0
2023-04-14 14:30:00,183.3,183.34,183.22,183.3,16660.0,170.4327,170.4699,170.3583,170.4327,16660.0
2023-04-14 14:35:00,183.32,183.38,183.26,183.29,8054.0,170.4513,170.5071,170.3955,170.4234,8054.0
2023-04-14 14:40:00,183.3,183.4,183.28,183.4,6893.0,170.4327,170.5257,170.4141,170.5257,6893.0
2023-04-14 14:45:00,183.41,183.47,183.35,183.44,12232.0,170.535,170.5908,170.4792,170.5629,12232.0
2023-04-14 14:50:00,183.44,183.52,183.4,183.48,7924.0,170.5629,170.6373,170.5257,170.6001,7924.0
2023-04-14 14:55:00,183.48,183.52,183.46,183.46,16135.0,170.6001,170.6373,170.5815,170.5815,16135.0
2023-04-14 15:00:00,183.47,183.47,183.32,183.35,16258.0,170.5908,170.5908,170.4513,170.4792,16258.0
2023-04-14 15:05:00,183.36,183.38,183.29,183.31,6648.0,170.4885,170.5071,170.4234,170.442,6648.0
2023-04-14 15:10:00,183.28,183.3,183.21,183.21,10239.0,170.4141,170.4327,170.349,170.349,10239.0
2023-04-14 15:15:00,183.23,183.23,183.01,183.09,28716.0,170.3676,170.3676,170.1631,170.2375,28716.0
2023-04-14 15:20:00,183.08,183.25,183.02,183.21,8944.0,170.2282,170.3862,170.1724,170.349,8944.0
2023-04-14 15:25:00,183.2,183.34,183.2,183.28,7695.0,170.3397,170.4699,170.3397,170.4141,7695.0
2023-04-14 15:30:00,183.29,183.44,183.26,183.41,15969.0,170.4234,170.5629,170.3955,170.535,15969.0
2023-04-14 15:35:00,183.43,183.51,183.39,183.49,16997.0,170.5536,170.628,170.5164,170.6094,16997.0
2023-04-14 15:40:00,183.52,183.72,183.46,183.69,21834.0,170.6373,170.8232,170.5815,170.7953,21834.0
2023-04-14 15:45:00,183.68,183.8,183.65,183.76,22846.0,170.786,170.8976,170.7581,170.8604,22846.0
2023-04-14 15:50:00,183.74,183.74,183.42,183.46,51782.0,170.8418,170.8418,170.5443,170.5815,51782.0
2023-04-14 15:55:00,183.46,183.56,183.32,183.52,112817.0,170.5815,170.6745,170.4513,170.6373,112817.0
2023-04-17 09:30:00,184.37,184.41,183.92,183.92,85620.0,171.4276,171.4648,171.0092,171.0092,85620.0
2023-04-17 09:35:00,183.99,184.51,183.99,184.46,31633.0,171.0743,171.5578,171.0743,171.5113,31633.0
2023-04-17 09:40:00,184.45,184.6,184.26,184.28,16552.0,171.502,171.6415,171.3253,171.3439,16552.0
2023-04-17 09:45:00,184.21,184.41,184.01,184.01,21794.0,171.2788,171.4648,171.0929,171.0929,21794.0
2023-04-17 09:50:00,184.02,184.07,183.82,183.96,16079.0,171.1022,171.1487,170.9162,171.0464,16079.0
2023-04-17 09:55:00,184.0,184.03,183.76,183.91,12872.0,171.0836,171.1115,170.8604,170.9999,12872.0
2023-04-17 10:00:00,183.91,184.03,183.88,183.95,11398.0,170.9999,171.1115,170.972,171.0371,11398.0
2023-04-17 10:05:00,183.96,184.0,183.8,183.9,11357.0,171.0464,171.0836,170.8976,170.9906,11357.0
2023-04-17 10:10:00,183.9,184.02,183.78,183.98,9320.0,170.9906,171.1022,170.879,171.065,9320.0
2023-04-17 10:15:00,184.05,184.24,183.96,184.13,24963.0,171.1301,171.3067,171.0464,171.2045,24963.0
2023-04-17 10:20:00,184.17,184.36,184.14,184.34,6147.0,171.2416,171.4183,171.2138,171.3997,6147.0
2023-04-17 10:25:00,184.36,184.5,184.32,184.32,13742.0,171.4183,171.5485,171.3811,171.3811,13742.0
2023-04-17 10:30:00,184.33,184.33,184.21,184.21,14221.0,171.3904,171.3904,171.2788,171.2788,14221.0
2023-04-17 10:35:00,184.17,184.19,184.08,184.19,16613.0,171.2416,171.2602,171.158,171.2602,16613.0
2023-04-17 10:40:00,184.17,184.35,184.13,184.25,11082.0,171.2416,171.409,171.2045,171.316,11082.0
2023-04-17 10:45:00,184.21,184.4,184.19,184.35,8466.0,171.2788,171.4555,171.2602,171.409,8466.0
2023-04-17 10:50:00,184.35,184.37,184.19,184.2,6762.0,171.409,171.4276,171.2602,171.2695,6762.0
2023-04-17 10:55:00,184.19,184.26,184.15,184.2,10283.0,171.2602,171.3253,171.2231,171.2695,10283.0
2023-04-17 11:00:00,184.18,184.26,184.09,184.25,10999.0,171.2509,171.3253,171.1673,171.316,10999.0
2023-04-17 11:05:00,184.26,184.55,184.25,184.52,22599.0,171.3253,171.595,171.316,171.5671,22599.0
2023-04-17 11:10:00,184.52,184.56,184.44,184.56,15672.0,171.5671,171.6043,171.4927,171.6043,15672.0
2023-04-17 11:15:00,184.56,184.75,184.51,184.58,20507.0,171.6043,171.7809,171.5578,171.6229,20507.0
2023-04-17 11:20:00,184.56,184.61,184.48,184.59,12390.0,171.6043,171.6508,171.5299,171.6322,12390.0
2023-04-17 11:25:00,184.57,184.57,184.46,184.48,11759.0,171.6136,171.6136,171.5113,171.5299,11759.0
2023-04-17 11:30:00,184.45,184.45,184.2,184.26,13243.0,171.502,171.502,171.2695,171.3253,13243.0
2023-04-17 11:35:00,184.28,184.32,184.15,184.22,15941.0,171.3439,171.3811,171.2231,171.2881,15941.0
2023-04-17 11:40:00,184.24,184.25,184.03,184.07,14752.0,171.3067,171.316,171.1115,171.1487,14752.0
2023-04-17 11:45:00,184.06,184.06,183.93,184.0,12579.0,171.1394,171.1394,171.0185,171.0836,12579.0
2023-04-17 11:50:00,184.0,184.14,183.98,184.11,3945.0,171.0836,171.2138,171.065,171.1859,3945.0
2023-04-17 11:55:00,184.11,184.27,184.1,184.25,11168.0,171.1859,171.3346,171.1766,171.316,11168.0
2023-04-17 12:00:00,184.27,184.35,184.19,184.31,7734.0,171.3346,171.409,171.2602,171.3718,7734.0
2023-04-17 12:05:00,184.3,184.3,184.18,184.24,5946.0,171.3625,171.3625,171.2509,171.3067,5946.0
2023-04-17 12:10:00,184.23,184.26,184.03,184.09,5492.0,171.2974,171.3253,171.1115,171.1673,5492.0
2023-04-17 12:15:00,184.09,184.12,184.0,184.0,6190.0,171.1673,171.1952,171.0836,171.0836,6190.0
2023-04-17 12:20:00,183.93,183.98,183.88,183.95,15623.0,171.0185,171.065,170.972,171.0371,15623.0
2023-04-17 12:25:00,183.98,184.03,183.97,184.01,5341.0,171.065,171.1115,171.0557,171.0929,5341.0
2023-04-17 12:30:00,183.99,184.01,183.86,183.86,11074.0,171.0743,171.0929,170.9534,170.9534,11074.0
2023-04-17 12:35:00,183.79,183.87,183.77,183.86,6454.0,170.8883,170.9627,170.8697,170.9534,6454.0
2023-04-17 12:40:00,183.86,183.94,183.86,183.91,3749.0,170.9534,171.0278,170.9534,170.9999,3749.0
2023-04-17 12:45:00,183.93,184.0,183.91,183.91,15788.0,171.0185,171.0836,170.9999,170.9999,15788.0
2023-04-17 12:50:00,183.91,183.91,183.8,183.8,7026.0,170.9999,170.9999,170.8976,170.8976,7026.0
2023-04-17 12:55:00,183.84,183.91,183.82,183.89,9628.0,170.9348,170.9999,170.9162,170.9813,9628.0
2023-04-17 13:00:00,183.89,183.92,183.8,183.8,4057.0,170.9813,171.0092,170.8976,170.8976,4057.0
2023-04-17 13:05:00,183.79,183.79,183.62,183.78,12386.0,170.8883,170.8883,170.7303,170.879,12386.0
2023-04-17 13:10:00,183.78,183.92,183.75,183.91,5009.0,170.879,171.0092,170.8511,170.9999,5009.0
2023-04-17 13:15:00,183.92,183.97,183.86,183.9,5869.0,171.0092,171.0557,170.9534,170.9906,5869.0
2023-04-17 13:20:00,183.91,183.92,183.77,183.84,4238.0,170.9999,171.0092,170.8697,170.9348,4238.0
2023-04-17 13:25:00,183.83,183.83,183.78,183.83,4363.0,170.9255,170.9255,170.879,170.9255,4363.0
2023-04-17 13:30:00,183.83,183.86,183.8,183.84,5129.0,170.9255,170.9534,170.8976,170.9348,5129.0
2023-04-17 13:35:00,183.83,183.83,183.76,183.77,4316.0,170.9255,170.9255,170.8604,170.8697,4316.0
2023-04-17 13:40:00,183.76,183.91,183.75,183.75,5801.0,170.8604,170.9999,170.8511,170.8511,5801.0
2023-04-17 13:45:00,183.74,183.79,183.71,183.79,6955.0,170.8418,170.8883,170.8139,170.8883,6955.0
2023-04-17 13:50:00,183.77,183.78,183.68,183.7,13477.0,170.8697,170.879,170.786,170.8046,13477.0
2023-04-17 13:55:00,183.71,183.71,183.57,183.57,11765.0,170.8139,170.8139,170.6838,170.6838,11765.0
2023-04-17 14:00:00,183.58,183.58,183.48,183.54,7718.0,170.6931,170.6931,170.6001,170.6559,7718.0
2023-04-17 14:05:00,183.54,183.62,183.53,183.6,8015.0,170.6559,170.7303,170.6466,170.7117,8015.0
2023-04-17 14:10:00,183.6,183.73,183.59,183.69,8029.0,170.7117,170.8325,170.7024,170.7953,8029.0
2023-04-17 14:15:00,183.69,183.72,183.64,183.68,9010.0,170.7953,170.8232,170.7489,170.786,9010.0
2023-04-17 14:20:00,183.69,183.79,183.69,183.77,7964.0,170.7953,170.8883,170.7953,170.8697,7964.0
2023-04-17 14:25:00,183.78,183.8,183.71,183.76,8680.0,170.879,170.8976,170.8139,170.8604,8680.0
2023-04-17 14:30:00,183.77,183.91,183.72,183.9,9441.0,170.8697,170.9999,170.8232,170.9906,9441.0
2023-04-17 14:35:00,183.9,183.99,183.87,183.99,7546.0,170.9906,171.0743,170.9627,171.0743,7546.0
2023-04-17 14:40:00,184.0,184.13,183.97,184.12,11374.0,171.0836,171.2045,171.0557,171.1952,11374.0
2023-04-17 14:45:00,184.13,184.15,184.07,184.07,10508.0,171.2045,171.2231,171.1487,171.1487,10508.0
2023-04-17 14:50:00,184.08,184.17,184.05,184.13,9372.0,171.158,171.2416,171.1301,171.2045,9372.0
2023-04-17 14:55:00,184.14,184.2,184.12,184.18,8997.0,171.2138,171.2695,171.1952,171.2509,8997.0
2023-04-17 15:00:00,184.19,184.23,184.12,184.2,11477.0,171.2602,171.2974,171.1952,171.2695,11477.0
2023-04-17 15:05:00,184.2,184.22,184.15,184.2,10686.0,171.2695,171.2881,171.2231,171.2695,10686.0
2023-04-17 15:10:00,184.21,184.23,184.13,184.17,9484.0,171.2788,171.2974,171.2045,171.2416,9484.0
2023-04-17 15:15:00,184.15,184.25,184.14,184.2,13238.0,171.2231,171.316,171.2138,171.2695,13238.0
2023-04-17 15:20:00,184.21,184.29,184.17,184.28,9339.0,171.2788,171.3532,171.2416,171.3439,9339.0
2023-04-17 15:25:00,184.29,184.36,184.27,184.32,15125.0,171.3532,171.4183,171.3346,171.3811,15125.0
2023-04-17 15:30:00,184.29,184.38,184.28,184.37,21034.0,171.3532,171.4369,171.3439,171.4276,21034.0
2023-04-17 15:35:00,184.36,184.36,184.27,184.34,24608.0,171.4183,171.4183,171.3346,171.3997,24608.0
2023-04-17 15:40:00,184.33,184.37,184.19,184.26,28526.0,171.3904,171.4276,171.2602,171.3253,28526.0
2023-04-17 15:45:00,184.27,184.32,184.18,184.27,34082.0,171.3346,171.3811,171.2509,171.3346,34082.0
2023-04-17 15:50:00,184.28,184.39,184.26,184.36,57332.0,171.3439,171.4462,171.3253,171.4183,57332.0
2023-04-17 15:55:00,184.35,184.48,184.32,184.46,141189.0,171.409,171.5299,171.3811,171.5113,141189.0
2023-04-18 09:30:00,184.56,185.22,184.25,185.0,141707.0,171.6043,172.2179,171.316,172.0134,141707.0
2023-04-18 09:35:00,184.97,185.1,184.77,184.84,17940.0,171.9855,172.1064,171.7995,171.8646,17940.0
2023-04-18 09:40:00,184.8,184.86,184.66,184.74,13764.0,171.8274,171.8832,171.6972,171.7716,13764.0
2023-04-18 09:45:00,184.74,184.83,184.61,184.72,10667.0,171.7716,171.8553,171.6508,171.753,10667.0
2023-04-18 09:50:00,184.73,184.9,184.72,184.85,11728.0,171.7623,171.9204,171.753,171.8739,11728.0
2023-04-18 09:55:00,184.84,185.0,184.65,184.98,68228.0,171.8646,172.0134,171.688,171.9948,68228.0
2023-04-18 10:00:00,184.98,185.18,184.87,184.94,29949.0,171.9948,172.1807,171.8925,171.9576,29949.0
2023-04-18 10:05:00,184.92,184.97,184.78,184.8,10714.0,171.939,171.9855,171.8088,171.8274,10714.0
2023-04-18 10:10:00,184.82,184.84,184.58,184.63,15286.0,171.846,171.8646,171.6229,171.6694,15286.0
2023-04-18 10:15:00,184.65,184.65,184.52,184.52,9952.0,171.688,171.688,171.5671,171.5671,9952.0
2023-04-18 10:20:00,184.51,184.56,184.41,184.54,7732.0,171.5578,171.6043,171.4648,171.5857,7732.0
2023-04-18 10:25:00,184.58,184.6,184.34,184.37,10207.0,171.6229,171.6415,171.3997,171.4276,10207.0
2023-04-18 10:30:00,184.41,184.43,184.13,184.15,13044.0,171.4648,171.4834,171.2045,171.2231,13044.0
2023-04-18 10:35:00,184.15,184.28,184.13,184.14,9741.0,171.2231,171.3439,171.2045,171.2138,9741.0
2023-04-18 10:40:00,184.15,184.35,184.13,184.31,11233.0,171.2231,171.409,171.2045,171.3718,11233.0
2023-04-18 10:45:00,184.3,184.39,184.29,184.34,7987.0,171.3625,171.4462,171.3532,171.3997,7987.0
2023-04-18 10:50:00,184.32,184.32,184.04,184.09,11404.0,171.3811,171.3811,171.1208,171.1673,11404.0
2023-04-18 10:55:00,184.08,184.1,183.95,183.95,11084.0,171.158,171.1766,171.0371,171.0371,11084.0
2023-04-18 11:00:00,183.96,184.06,183.84,183.86,9251.0,171.0464,171.1394,170.9348,170.9534,9251.0
2023-04-18 11:05:00,183.85,184.06,183.85,183.98,14147.0,170.9441,171.1394,170.9441,171.065,14147.0
2023-04-18 11:10:00,184.01,184.06,183.92,183.98,7603.0,171.0929,171.1394,171.0092,171.065,7603.0
2023-04-18 11:15:00,183.99,184.01,183.85,183.92,12127.0,171.0743,171.0929,170.9441,171.0092,12127.0
2023-04-18 11:20:00,183.9,183.96,183.87,183.93,5314.0,170.9906,171.0464,170.9627,171.0185,5314.0
2023-04-18 11:25:00,183.94,184.04,183.9,183.94,8613.0,171.0278,171.1208,170.9906,171.0278,8613.0
2023-04-18 11:30:00,183.97,184.15,183.94,184.09,10555.0,171.0557,171.2231,171.0278,171.1673,10555.0
2023-04-18 11:35:00,184.09,184.13,183.75,183.75,14162.0,171.1673,171.2045,170.8511,170.8511,14162.0
2023-04-18 11:40:00,183.8,183.96,183.75,183.9,10238.0,170.8976,171.0464,170.8511,170.9906,10238.0
2023-04-18 11:45:00,183.9,183.92,183.82,183.87,12902.0,170.9906,171.0092,170.9162,170.9627,12902.0
2023-04-18 11:50:00,183.83,183.88,183.79,183.81,12445.0,170.9255,170.972,170.8883,170.9069,12445.0
2023-04-18 11:55:00,183.79,183.81,183.74,183.8,5077.0,170.8883,170.9069,170.8418,170.8976,5077.0
2023-04-18 12:00:00,183.82,184.02,183.8,184.02,8720.0,170.9162,171.1022,170.8976,171.1022,8720.0
2023-04-18 12:05:00,184.04,184.2,184.03,184.08,9750.0,171.1208,171.2695,171.1115,171.158,9750.0
2023-04-18 12:10:00,184.08,184.1,184.03,184.04,7368.0,171.158,171.1766,171.1115,171.1208,7368.0
2023-04-18 12:15:00,184.05,184.14,184.03,184.14,7207.0,171.1301,171.2138,171.1115,171.2138,7207.0
2023-04-18 12:20:00,184.13,184.23,184.1,184.16,4905.0,171.2045,171.2974,171.1766,171.2323,4905.0
2023-04-18 12:25:00,184.16,184.32,184.15,184.3,7110.0,171.2323,171.3811,171.2231,171.3625,7110.0
2023-04-18 12:30:00,184.32,184.39,184.3,184.36,5424.0,171.3811,171.4462,171.3625,171.4183,5424.0
2023-04-18 12:35:00,184.35,184.37,184.32,184.36,8986.0,171.409,171.4276,171.3811,171.4183,8986.0
2023-04-18 12:40:00,184.36,184.46,184.33,184.41,10692.0,171.4183,171.5113,171.3904,171.4648,10692.0
2023-04-18 12:45:00,184.39,184.42,184.33,184.35,6064.0,171.4462,171.4741,171.3904,171.409,6064.0
2023-04-18 12:50:00,184.36,184.4,184.25,184.4,13643.0,171.4183,171.4555,171.316,171.4555,13643.0
2023-04-18 12:55:00,184.38,184.42,184.33,184.38,5032.0,171.4369,171.4741,171.3904,171.4369,5032.0
2023-04-18 13:00:00,184.37,184.42,184.34,184.36,6918.0,171.4276,171.4741,171.3997,171.4183,6918.0
2023-04-18 13:05:00,184.37,184.46,184.36,184.45,3838.0,171.4276,171.5113,171.4183,171.502,3838.0
2023-04-18 13:10:00,184.47,184.48,184.34,184.35,9456.0,171.5206,171.5299,171.3997,171.409,9456.0
2023-04-18 13:15:00,184.33,184.35,184.25,184.25,6203.0,171.3904,171.409,171.316,171.316,6203.0
2023-04-18 13:20:00,184.26,184.28,184.18,184.25,8113.0,171.3253,171.3439,171.2509,171.316,8113.0
2023-04-18 13:25:00,184.25,184.31,184.24,184.28,18140.0,171.316,171.3718,171.3067,171.3439,18140.0
2023-04-18 13:30:00,184.28,184.52,184.25,184.52,8755.0,171.3439,171.5671,171.316,171.5671,8755.0
2023-04-18 13:35:00,184.52,184.63,184.51,184.6,8939.0,171.5671,171.6694,171.5578,171.6415,8939.0
2023-04-18 13:40:00,184.61,184.64,184.57,184.59,9500.0,171.6508,171.6787,171.6136,171.6322,9500.0
2023-04-18 13:45:00,184.6,184.63,184.57,184.59,9959.0,171.6415,171.6694,171.6136,171.6322,9959.0
2023-04-18 13:50:00,184.6,184.66,184.59,184.62,10081.0,171.6415,171.6972,171.6322,171.6601,10081.0
2023-04-18 13:55:00,184.6,184.65,184.6,184.64,7958.0,171.6415,171.688,171.6415,171.6787,7958.0
2023-04-18 14:00:00,184.65,184.72,184.59,184.67,6344.0,171.688,171.753,171.6322,171.7065,6344.0
2023-04-18 14:05:00,184.68,184.69,184.59,184.69,9461.0,171.7158,171.7251,171.6322,171.7251,9461.0
2023-04-18 14:10:00,184.71,184.86,184.69,184.83,12456.0,171.7437,171.8832,171.7251,171.8553,12456.0
2023-04-18 14:15:00,184.81,184.85,184.68,184.78,13916.0,171.8367,171.8739,171.7158,171.8088,13916.0
2023-04-18 14:20:00,184.78,184.86,184.77,184.83,4149.0,171.8088,171.8832,171.7995,171.8553,4149.0
2023-04-18 14:25:00,184.85,184.93,184.83,184.83,6071.0,171.8739,171.9483,171.8553,171.8553,6071.0
2023-04-18 14:30:00,184.84,184.94,184.84,184.9,9262.0,171.8646,171.9576,171.8646,171.9204,9262.0
2023-04-18 14:35:00,184.92,184.97,184.89,184.96,7488.0,171.939,171.9855,171.9111,171.9762,7488.0
2023-04-18 14:40:00,184.96,184.97,184.87,184.87,9915.0,171.9762,171.9855,171.8925,171.8925,9915.0
2023-04-18 14:45:00,184.87,184.87,184.58,184.72,14284.0,171.8925,171.8925,171.6229,171.753,14284.0
2023-04-18 14:50:00,184.72,184.82,184.67,184.81,10707.0,171.753,171.846,171.7065,171.8367,10707.0
2023-04-18 14:55:00,184.79,184.83,184.74,184.81,9199.0,171.8181,171.8553,171.7716,171.8367,9199.0
2023-04-18 15:00:00,184.83,184.87,184.75,184.87,8366.0,171.8553,171.8925,171.7809,171.8925,8366.0
2023-04-18 15:05:00,184.88,184.98,184.84,184.91,13065.0,171.9018,171.9948,171.8646,171.9297,13065.0
2023-04-18 15:10:00,184.9,184.94,184.85,184.86,8994.0,171.9204,171.9576,171.8739,171.8832,8994.0
2023-04-18 15:15:00,184.83,184.84,184.75,184.81,8896.0,171.8553,171.8646,171.7809,171.8367,8896.0
2023-04-18 15:20:00,184.81,184.88,184.68,184.71,13925.0,171.8367,171.9018,171.7158,171.7437,13925.0
2023-04-18 15:25:00,184.68,184.79,184.66,184.76,11539.0,171.7158,171.8181,171.6972,171.7902,11539.0
2023-04-18 15:30:00,184.71,184.82,184.68,184.75,11329.0,171.7437,171.846,171.7158,171.7809,11329.0
2023-04-18 15:35:00,184.75,184.79,184.69,184.69,13421.0,171.7809,171.8181,171.7251,171.7251,13421.0
2023-04-18 15:40:00,184.68,184.76,184.58,184.76,25062.0,171.7158,171.7902,171.6229,171.7902,25062.0
2023-04-18 15:45:00,184.76,184.76,184.64,184.69,23987.0,171.7902,171.7902,171.6787,171.7251,23987.0
2023-04-18 15:50:00,184.7,184.85,184.6,184.77,44017.0,171.7344,171.8739,171.6415,171.7995,44017.0
2023-04-18 15:55:00,184.77,184.98,184.76,184.83,103688.0,171.7995,171.9948,171.7902,171.8553,103688.0
2023-04-19 09:30:00,185.39,185.39,184.49,184.5,71151.0,172.376,172.376,171.5392,171.5485,71151.0
2023-04-19 09:35:00,184.44,184.64,184.42,184.57,8383.0,171.4927,171.6787,171.4741,171.6136,8383.0
2023-04-19 09:40:00,184.66,184.74,184.57,184.62,8486.0,171.6972,171.7716,171.6136,171.6601,8486.0
2023-04-19 09:45:00,184.67,184.68,184.25,184.42,13232.0,171.7065,171.7158,171.316,171.4741,13232.0
2023-04-19 09:50:00,184.45,184.71,184.44,184.44,7152.0,171.502,171.7437,171.4927,171.4927,7152.0
2023-04-19 09:55:00,184.45,184.85,184.43,184.82,9552.0,171.502,171.8739,171.4834,171.846,9552.0
2023-04-19 10:00:00,184.84,184.91,184.5,184.56,14457.0,171.8646,171.9297,171.5485,171.6043,14457.0
2023-04-19 10:05:00,184.56,184.72,184.46,184.67,11453.0,171.6043,171.753,171.5113,171.7065,11453.0
2023-04-19 10:10:00,184.7,184.87,184.69,184.76,9288.0,171.7344,171.8925,171.7251,171.7902,9288.0
2023-04-19 10:15:00,184.8,185.01,184.8,185.0,15058.0,171.8274,172.0227,171.8274,172.0134,15058.0
2023-04-19 10:20:00,185.01,185.04,184.84,184.88,17648.0,172.0227,172.0506,171.8646,171.9018,17648.0
2023-04-19 10:25:00,184.85,185.13,184.82,185.13,14103.0,171.8739,172.1343,171.846,172.1343,14103.0
2023-04-19 10:30:00,185.09,185.09,184.88,184.91,9960.0,172.0971,172.0971,171.9018,171.9297,9960.0
2023-04-19 10:35:00,184.89,184.91,184.76,184.81,8229.0,171.9111,171.9297,171.7902,171.8367,8229.0
2023-04-19 10:40:00,184.81,184.93,184.81,184.91,7366.0,171.8367,171.9483,171.8367,171.9297,7366.0
2023-04-19 10:45:00,184.91,184.92,184.76,184.8,11513.0,171.9297,171.939,171.7902,171.8274,11513.0
2023-04-19 10:50:00,184.81,184.84,184.71,184.73,8670.0,171.8367,171.8646,171.7437,171.7623,8670.0
2023-04-19 10:55:00,184.66,184.66,184.55,184.59,8216.0,171.6972,171.6972,171.595,171.6322,8216.0
2023-04-19 11:00:00,184.57,184.67,184.56,184.61,9242.0,171.6136,171.7065,171.6043,171.6508,9242.0
2023-04-19 11:05:00,184.61,184.79,184.6,184.78,4666.0,171.6508,171.8181,171.6415,171.8088,4666.0
2023-04-19 11:10:00,184.76,184.95,184.74,184.86,19542.0,171.7902,171.9669,171.7716,171.8832,19542.0
2023-04-19 11:15:00,184.85,184.88,184.77,184.77,13694.0,171.8739,171.9018,171.7995,171.7995,13694.0
2023-04-19 11:20:00,184.76,184.81,184.65,184.74,8168.0,171.7902,171.8367,171.688,171.7716,8168.0
2023-04-19 11:25:00,184.75,184.79,184.69,184.75,6771.0,171.7809,171.8181,171.7251,171.7809,6771.0
2023-04-19 11:30:00,184.74,184.74,184.6,184.62,5478.0,171.7716,171.7716,171.6415,171.6601,5478.0
2023-04-19 11:35:00,184.61,184.78,184.61,184.76,6956.0,171.6508,171.8088,171.6508,171.7902,6956.0
2023-04-19 11:40:00,184.76,184.82,184.72,184.77,6125.0,171.7902,171.846,171.753,171.7995,6125.0
2023-04-19 11:45:00,184.78,184.93,184.74,184.9,10274.0,171.8088,171.9483,171.7716,171.9204,10274.0
2023-04-19 11:50:00,184.92,185.07,184.91,184.96,9866.0,171.939,172.0785,171.9297,171.9762,9866.0
2023-04-19 11:55:00,184.94,184.97,184.84,184.87,19568.0,171.9576,171.9855,171.8646,171.8925,19568.0
2023-04-19 12:00:00,184.86,184.96,184.84,184.89,11039.0,171.8832,171.9762,171.8646,171.9111,11039.0
2023-04-19 12:05:00,184.91,184.92,184.8,184.81,10289.0,171.9297,171.939,171.8274,171.8367,10289.0
2023-04-19 12:10:00,184.84,184.85,184.79,184.83,5528.0,171.8646,171.8739,171.8181,171.8553,5528.0
2023-04-19 12:15:00,184.81,184.85,184.75,184.82,6915.0,171.8367,171.8739,171.7809,171.846,6915.0
2023-04-19 12:20:00,184.82,184.89,184.81,184.85,7519.0,171.846,171.9111,171.8367,171.8739,7519.0
2023-04-19 12:25:00,184.82,184.85,184.8,184.84,5502.0,171.846,171.8739,171.8274,171.8646,5502.0
2023-04-19 12:30:00,184.86,184.92,184.81,184.87,6207.0,171.8832,171.939,171.8367,171.8925,6207.0
2023-04-19 12:35:00,184.86,184.91,184.8,184.8,4464.0,171.8832,171.9297,171.8274,171.8274,4464.0
2023-04-19 12:40:00,184.79,184.81,184.68,184.71,4899.0,171.8181,171.8367,171.7158,171.7437,4899.0
2023-04-19 12:45:00,184.71,184.76,184.69,184.74,8346.0,171.7437,171.7902,171.7251,171.7716,8346.0
2023-04-19 12:50:00,184.77,184.84,184.71,184.74,6173.0,171.7995,171.8646,171.7437,171.7716,6173.0
2023-04-19 12:55:00,184.71,184.76,184.68,184.75,8040.0,171.7437,171.7902,171.7158,171.7809,8040.0
2023-04-19 13:00:00,184.76,184.77,184.61,184.62,4995.0,171.7902,171.7995,171.6508,171.6601,4995.0
2023-04-19 13:05:00,184.63,184.67,184.57,184.61,10233.0,171.6694,171.7065,171.6136,171.6508,10233.0
2023-04-19 13:10:00,184.61,184.67,184.57,184.59,4527.0,171.6508,171.7065,171.6136,171.6322,4527.0
2023-04-19 13:15:00,184.58,184.65,184.44,184.45,11998.0,171.6229,171.688,171.4927,171.502,11998.0
2023-04-19 13:20:00,184.44,184.52,184.38,184.52,8839.0,171.4927,171.5671,171.4369,171.5671,8839.0
2023-04-19 13:25:00,184.52,184.57,184.49,184.56,6671.0,171.5671,171.6136,171.5392,171.6043,6671.0
2023-04-19 13:30:00,184.57,184.64,184.57,184.62,7202.0,171.6136,171.6787,171.6136,171.6601,7202.0
2023-04-19 13:35:00,184.61,184.64,184.5,184.53,9589.0,171.6508,171.6787,171.5485,171.5764,9589.0
2023-04-19 13:40:00,184.53,184.62,184.53,184.58,7371.0,171.5764,171.6601,171.5764,171.6229,7371.0
2023-04-19 13:45:00,184.57,184.62,184.54,184.6,7022.0,171.6136,171.6601,171.5857,171.6415,7022.0
2023-04-19 13:50:00,184.6,184.66,184.6,184.66,8332.0,171.6415,171.6972,171.6415,171.6972,8332.0
2023-04-19 13:55:00,184.66,184.71,184.62,184.67,9587.0,171.6972,171.7437,171.6601,171.7065,9587.0
2023-04-19 14:00:00,184.71,184.87,184.56,184.56,7274.0,171.7437,171.8925,171.6043,171.6043,7274.0
2023-04-19 14:05:00,184.53,184.62,184.53,184.57,6816.0,171.5764,171.6601,171.5764,171.6136,6816.0
2023-04-19 14:10:00,184.57,184.57,184.46,184.46,7554.0,171.6136,171.6136,171.5113,171.5113,7554.0
2023-04-19 14:15:00,184.45,184.52,184.38,184.44,11750.0,171.502,171.5671,171.4369,171.4927,11750.0
2023-04-19 14:20:00,184.45,184.56,184.44,184.56,9540.0,171.502,171.6043,171.4927,171.6043,9540.0
2023-04-19 14:25:00,184.57,184.64,184.55,184.64,5982.0,171.6136,171.6787,171.595,171.6787,5982.0
2023-04-19 14:30:00,184.66,184.72,184.59,184.68,10509.0,171.6972,171.753,171.6322,171.7158,10509.0
2023-04-19 14:35:00,184.65,184.71,184.63,184.7,12863.0,171.688,171.7437,171.6694,171.7344,12863.0
2023-04-19 14:40:00,184.7,184.8,184.66,184.67,11457.0,171.7344,171.8274,171.6972,171.7065,11457.0
2023-04-19 14:45:00,184.66,184.75,184.63,184.68,12885.0,171.6972,171.7809,171.6694,171.7158,12885.0
2023-04-19 14:50:00,184.69,184.7,184.64,184.68,8613.0,171.7251,171.7344,171.6787,171.7158,8613.0
2023-04-19 14:55:00,184.67,184.74,184.64,184.74,11650.0,171.7065,171.7716,171.6787,171.7716,11650.0
2023-04-19 15:00:00,184.73,184.73,184.6,184.64,8398.0,171.7623,171.7623,171.6415,171.6787,8398.0
2023-04-19 15:05:00,184.65,184.73,184.59,184.72,11291.0,171.688,171.7623,171.6322,171.753,11291.0
2023-04-19 15:10:00,184.72,184.76,184.67,184.69,9649.0,171.753,171.7902,171.7065,171.7251,9649.0
2023-04-19 15:15:00,184.68,184.7,184.62,184.64,9721.0,171.7158,171.7344,171.6601,171.6787,9721.0
2023-04-19 15:20:00,184.63,184.65,184.52,184.56,13533.0,171.6694,171.688,171.5671,171.6043,13533.0
2023-04-19 15:25:00,184.55,184.59,184.52,184.53,12262.0,171.595,171.6322,171.5671,171.5764,12262.0
2023-04-19 15:30:00,184.54,184.54,184.42,184.44,12658.0,171.5857,171.5857,171.4741,171.4927,12658.0
2023-04-19 15:35:00,184.44,184.54,184.43,184.49,23176.0,171.4927,171.5857,171.4834,171.5392,23176.0
2023-04-19 15:40:00,184.49,184.59,184.49,184.55,21871.0,171.5392,171.6322,171.5392,171.595,21871.0
2023-04-19 15:45:00,184.54,184.56,184.38,184.44,30553.0,171.5857,171.6043,171.4369,171.4927,30553.0
2023-04-19 15:50:00,184.42,184.54,184.29,184.52,46745.0,171.4741,171.5857,171.3532,171.5671,46745.0
2023-04-19 15:55:00,184.53,184.76,184.51,184.72,112498.0,171.5764,171.7902,171.5578,171.753,112498.0
2023-04-20 09:30:00,184.82,185.33,184.72,185.3,70806.0,171.846,172.3202,171.753,172.2923,70806.0
2023-04-20 09:35:00,185.33,185.33,184.94,184.94,10457.0,172.3202,172.3202,171.9576,171.9576,10457.0
2023-04-20 09:40:00,184.98,184.98,184.61,184.76,32868.0,171.9948,171.9948,171.6508,171.7902,32868.0
2023-04-20 09:45:00,184.8,184.82,184.45,184.54,21176.0,171.8274,171.846,171.502,171.5857,21176.0
2023-04-20 09:50:00,184.52,184.69,184.32,184.38,16966.0,171.5671,171.7251,171.3811,171.4369,16966.0
2023-04-20 09:55:00,184.42,184.55,184.22,184.28,15866.0,171.4741,171.595,171.2881,171.3439,15866.0
2023-04-20 10:00:00,184.3,184.53,184.2,184.53,21988.0,171.3625,171.5764,171.2695,171.5764,21988.0
2023-04-20 10:05:00,184.56,184.92,184.56,184.85,18270.0,171.6043,171.939,171.6043,171.8739,18270.0
2023-04-20 10:10:00,184.81,184.93,184.77,184.86,13040.0,171.8367,171.9483,171.7995,171.8832,13040.0
2023-04-20 10:15:00,184.83,184.85,184.6,184.63,16771.0,171.8553,171.8739,171.6415,171.6694,16771.0
2023-04-20 10:20:00,184.63,184.74,184.61,184.72,10029.0,171.6694,171.7716,171.6508,171.753,10029.0
2023-04-20 10:25:00,184.75,184.85,184.69,184.7,7482.0,171.7809,171.8739,171.7251,171.7344,7482.0
2023-04-20 10:30:00,184.71,184.71,184.58,184.71,12421.0,171.7437,171.7437,171.6229,171.7437,12421.0
2023-04-20 10:35:00,184.68,184.79,184.64,184.72,11178.0,171.7158,171.8181,171.6787,171.753,11178.0
2023-04-20 10:40:00,184.69,184.94,184.68,184.83,26261.0,171.7251,171.9576,171.7158,171.8553,26261.0
2023-04-20 10:45:00,184.85,184.95,184.85,184.86,13760.0,171.8739,171.9669,171.8739,171.8832,13760.0
2023-04-20 10:50:00,184.86,184.94,184.8,184.84,14394.0,171.8832,171.9576,171.8274,171.8646,14394.0
2023-04-20 10:55:00,184.84,185.16,184.83,185.13,20508.0,171.8646,172.1622,171.8553,172.1343,20508.0
2023-04-20 11:00:00,185.14,185.33,185.09,185.31,25474.0,172.1436,172.3202,172.0971,172.3016,25474.0
2023-04-20 11:05:00,185.33,185.39,185.23,185.35,13332.0,172.3202,172.376,172.2272,172.3388,13332.0
2023-04-20 11:10:00,185.33,185.38,185.29,185.35,11108.0,172.3202,172.3667,172.283,172.3388,11108.0
2023-04-20 11:15:00,185.36,185.5,185.29,185.49,16316.0,172.3481,172.4783,172.283,172.469,16316.0
2023-04-20 11:20:00,185.49,185.64,185.48,185.53,21400.0,172.469,172.6085,172.4597,172.5062,21400.0
2023-04-20 11:25:00,185.53,185.72,185.48,185.67,11542.0,172.5062,172.6828,172.4597,172.6363,11542.0
2023-04-20 11:30:00,185.67,185.73,185.4,185.45,15658.0,172.6363,172.6921,172.3853,172.4318,15658.0
2023-04-20 11:35:00,185.44,185.55,185.41,185.5,14176.0,172.4225,172.5248,172.3946,172.4783,14176.0
2023-04-20 11:40:00,185.51,185.71,185.48,185.71,73322.0,172.4876,172.6735,172.4597,172.6735,73322.0
2023-04-20 11:45:00,185.74,185.81,185.68,185.75,14464.0,172.7014,172.7665,172.6456,172.7107,14464.0
2023-04-20 11:50:00,185.77,185.79,185.59,185.65,9105.0,172.7293,172.7479,172.562,172.6178,9105.0
2023-04-20 11:55:00,185.66,185.67,185.54,185.58,16649.0,172.6271,172.6363,172.5155,172.5527,16649.0
2023-04-20 12:00:00,185.65,185.8,185.65,185.75,9268.0,172.6178,172.7572,172.6178,172.7107,9268.0
2023-04-20 12:05:00,185.72,185.8,185.68,185.77,8443.0,172.6828,172.7572,172.6456,172.7293,8443.0
2023-04-20 12:10:00,185.8,185.83,185.7,185.75,9548.0,172.7572,172.7851,172.6642,172.7107,9548.0
2023-04-20 12:15:00,185.75,185.79,185.7,185.76,7854.0,172.7107,172.7479,172.6642,172.72,7854.0
2023-04-20 12:20:00,185.78,185.82,185.73,185.73,5646.0,172.7386,172.7758,172.6921,172.6921,5646.0
2023-04-20 12:25:00,185.74,185.83,185.74,185.83,7375.0,172.7014,172.7851,172.7014,172.7851,7375.0
2023-04-20 12:30:00,185.83,185.87,185.78,185.84,13121.0,172.7851,172.8223,172.7386,172.7944,13121.0
2023-04-20 12:35:00,185.84,185.99,185.84,185.87,11230.0,172.7944,172.9339,172.7944,172.8223,11230.0
2023-04-20 12:40:00,185.84,185.96,185.81,185.92,10940.0,172.7944,172.906,172.7665,172.8688,10940.0
2023-04-20 12:45:00,185.92,186.04,185.92,185.95,25896.0,172.8688,172.9804,172.8688,172.8967,25896.0
2023-04-20 12:50:00,185.94,186.02,185.92,185.95,11468.0,172.8874,172.9618,172.8688,172.8967,11468.0
2023-04-20 12:55:00,185.95,185.99,185.9,185.97,11563.0,172.8967,172.9339,172.8502,172.9153,11563.0
2023-04-20 13:00:00,185.99,186.01,185.81,185.81,12952.0,172.9339,172.9525,172.7665,172.7665,12952.0
2023-04-20 13:05:00,185.79,185.87,185.77,185.87,15723.0,172.7479,172.8223,172.7293,172.8223,15723.0
2023-04-20 13:10:00,185.87,185.94,185.86,185.91,9730.0,172.8223,172.8874,172.813,172.8595,9730.0
2023-04-20 13:15:00,185.93,185.98,185.92,185.96,9849.0,172.8781,172.9246,172.8688,172.906,9849.0
2023-04-20 13:20:00,185.96,186.01,185.94,186.0,6526.0,172.906,172.9525,172.8874,172.9432,6526.0
2023-04-20 13:25:00,185.99,186.0,185.92,185.97,10465.0,172.9339,172.9432,172.8688,172.9153,10465.0
2023-04-20 13:30:00,185.99,186.01,185.89,185.9,11582.0,172.9339,172.9525,172.8409,172.8502,11582.0
2023-04-20 13:35:00,185.9,185.94,185.88,185.93,6829.0,172.8502,172.8874,172.8316,172.8781,6829.0
2023-04-20 13:40:00,185.92,186.01,185.92,185.98,11504.0,172.8688,172.9525,172.8688,172.9246,11504.0
2023-04-20 13:45:00,185.98,186.01,185.97,185.98,8626.0,172.9246,172.9525,172.9153,172.9246,8626.0
2023-04-20 13:50:00,185.97,185.98,185.94,185.96,8268.0,172.9153,172.9246,172.8874,172.906,8268.0
2023-04-20 13:55:00,185.97,186.02,185.79,185.84,19499.0,172.9153,172.9618,172.7479,172.7944,19499.0
2023-04-20 14:00:00,185.85,185.87,185.74,185.82,21709.0,172.8037,172.8223,172.7014,172.7758,21709.0
2023-04-20 14:05:00,185.8,185.83,185.65,185.7,15674.0,172.7572,172.7851,172.6178,172.6642,15674.0
2023-04-20 14:10:00,185.71,185.81,185.69,185.77,15198.0,172.6735,172.7665,172.6549,172.7293,15198.0
2023-04-20 14:15:00,185.76,185.82,185.7,185.82,24443.0,172.72,172.7758,172.6642,172.7758,24443.0
2023-04-20 14:20:00,185.81,185.95,185.76,185.87,14985.0,172.7665,172.8967,172.72,172.8223,14985.0
2023-04-20 14:25:00,185.87,185.88,185.67,185.7,13826.0,172.8223,172.8316,172.6363,172.6642,13826.0
2023-04-20 14:30:00,185.68,185.73,185.4,185.42,13742.0,172.6456,172.6921,172.3853,172.4039,13742.0
2023-04-20 14:35:00,185.39,185.44,185.17,185.27,12352.0,172.376,172.4225,172.1714,172.2644,12352.0
2023-04-20 14:40:00,185.28,185.3,185.22,185.23,22011.0,172.2737,172.2923,172.2179,172.2272,22011.0
2023-04-20 14:45:00,185.22,185.23,185.06,185.07,17904.0,172.2179,172.2272,172.0692,172.0785,17904.0
2023-04-20 14:50:00,185.08,185.2,185.08,185.17,13407.0,172.0878,172.1993,172.0878,172.1714,13407.0
2023-04-20 14:55:00,185.18,185.35,185.15,185.31,34686.0,172.1807,172.3388,172.1529,172.3016,34686.0
2023-04-20 15:00:00,185.31,185.49,185.31,185.46,23451.0,172.3016,172.469,172.3016,172.4411,23451.0
2023-04-20 15:05:00,185.46,185.47,185.36,185.45,30235.0,172.4411,172.4504,172.3481,172.4318,30235.0
2023-04-20 15:10:00,185.45,185.49,185.34,185.47,35875.0,172.4318,172.469,172.3295,172.4504,35875.0
2023-04-20 15:15:00,185.47,185.55,185.42,185.43,28885.0,172.4504,172.5248,172.4039,172.4132,28885.0
2023-04-20 15:20:00,185.43,185.52,185.34,185.49,33124.0,172.4132,172.4969,172.3295,172.469,33124.0
2023-04-20 15:25:00,185.49,185.51,185.28,185.28,35836.0,172.469,172.4876,172.2737,172.2737,35836.0
2023-04-20 15:30:00,185.3,185.39,185.29,185.38,47171.0,172.2923,172.376,172.283,172.3667,47171.0
2023-04-20 15:35:00,185.36,185.39,185.2,185.34,42409.0,172.3481,172.376,172.1993,172.3295,42409.0
2023-04-20 15:40:00,185.34,185.36,185.16,185.2,34097.0,172.3295,172.3481,172.1622,172.1993,34097.0
2023-04-20 15:45:00,185.2,185.36,185.07,185.09,53599.0,172.1993,172.3481,172.0785,172.0971,53599.0
2023-04-20 15:50:00,185.08,185.17,184.95,185.17,102557.0,172.0878,172.1714,171.9669,172.1714,102557.0
2023-04-20 15:55:00,185.16,185.46,185.13,185.45,261561.0,172.1622,172.4411,172.1343,172.4318,261561.0
2023-04-21 09:30:00,185.99,186.2,185.7,186.09,208824.0,172.9339,173.1291,172.6642,173.0269,208824.0
2023-04-21 09:35:00,186.09,186.38,185.91,186.07,45460.0,173.0269,173.2965,172.8595,173.0083,45460.0
2023-04-21 09:40:00,186.01,186.01,185.69,185.9,20632.0,172.9525,172.9525,172.6549,172.8502,20632.0
2023-04-21 09:45:00,185.9,185.94,185.54,185.59,21781.0,172.8502,172.8874,172.5155,172.562,21781.0
2023-04-21 09:50:00,185.59,185.61,185.13,185.45,11726.0,172.562,172.5806,172.1343,172.4318,11726.0
2023-04-21 09:55:00,185.42,185.56,185.2,185.48,16307.0,172.4039,172.5341,172.1993,172.4597,16307.0
2023-04-21 10:00:00,185.48,185.52,185.2,185.35,23364.0,172.4597,172.4969,172.1993,172.3388,23364.0
2023-04-21 10:05:00,185.35,185.53,185.24,185.24,17265.0,172.3388,172.5062,172.2365,172.2365,17265.0
2023-04-21 10:10:00,185.24,185.61,185.24,185.52,13419.0,172.2365,172.5806,172.2365,172.4969,13419.0
2023-04-21 10:15:00,185.5,185.63,185.43,185.52,10134.0,172.4783,172.5992,172.4132,172.4969,10134.0
2023-04-21 10:20:00,185.52,185.76,185.51,185.75,15504.0,172.4969,172.72,172.4876,172.7107,15504.0
2023-04-21 10:25:00,185.77,185.97,185.66,185.93,21611.0,172.7293,172.9153,172.6271,172.8781,21611.0
2023-04-21 10:30:00,185.91,185.91,185.67,185.67,7443.0,172.8595,172.8595,172.6363,172.6363,7443.0
2023-04-21 10:35:00,185.66,185.83,185.66,185.78,11512.0,172.6271,172.7851,172.6271,172.7386,11512.0
2023-04-21 10:40:00,185.73,185.78,185.41,185.41,12367.0,172.6921,172.7386,172.3946,172.3946,12367.0
2023-04-21 10:45:00,185.44,185.59,185.4,185.52,14466.0,172.4225,172.562,172.3853,172.4969,14466.0
2023-04-21 10:50:00,185.56,185.57,185.39,185.43,12294.0,172.5341,172.5434,172.376,172.4132,12294.0
2023-04-21 10:55:00,185.41,185.44,185.34,185.39,11520.0,172.3946,172.4225,172.3295,172.376,11520.0
2023-04-21 11:00:00,185.39,185.71,185.39,185.68,14610.0,172.376,172.6735,172.376,172.6456,14610.0
2023-04-21 11:05:00,185.68,185.81,185.62,185.79,8317.0,172.6456,172.7665,172.5899,172.7479,8317.0
2023-04-21 11:10:00,185.81,185.86,185.71,185.71,8193.0,172.7665,172.813,172.6735,172.6735,8193.0
2023-04-21 11:15:00,185.7,185.75,185.59,185.62,8754.0,172.6642,172.7107,172.562,172.5899,8754.0
2023-04-21 11:20:00,185.63,185.63,185.54,185.58,8514.0,172.5992,172.5992,172.5155,172.5527,8514.0
2023-04-21 11:25:00,185.56,185.6,185.34,185.43,21761.0,172.5341,172.5713,172.3295,172.4132,21761.0
2023-04-21 11:30:00,185.44,185.54,185.41,185.44,6781.0,172.4225,172.5155,172.3946,172.4225,6781.0
2023-04-21 11:35:00,185.47,185.55,185.36,185.55,12408.0,172.4504,172.5248,172.3481,172.5248,12408.0
2023-04-21 11:40:00,185.55,185.69,185.49,185.56,15688.0,172.5248,172.6549,172.469,172.5341,15688.0
2023-04-21 11:45:00,185.56,185.69,185.46,185.46,13348.0,172.5341,172.6549,172.4411,172.4411,13348.0
2023-04-21 11:50:00,185.5,185.65,185.48,185.64,16666.0,172.4783,172.6178,172.4597,172.6085,16666.0
2023-04-21 11:55:00,185.62,185.82,185.62,185.76,9699.0,172.5899,172.7758,172.5899,172.72,9699.0
2023-04-21 12:00:00,185.77,185.86,185.73,185.73,5925.0,172.7293,172.813,172.6921,172.6921,5925.0
2023-04-21 12:05:00,185.76,185.79,185.61,185.62,5789.0,172.72,172.7479,172.5806,172.5899,5789.0
2023-04-21 12:10:00,185.6,185.62,185.5,185.5,10580.0,172.5713,172.5899,172.4783,172.4783,10580.0
2023-04-21 12:15:00,185.51,185.67,185.51,185.65,18528.0,172.4876,172.6363,172.4876,172.6178,18528.0
2023-04-21 12:20:00,185.64,185.64,185.47,185.61,25653.0,172.6085,172.6085,172.4504,172.5806,25653.0
2023-04-21 12:25:00,185.63,185.66,185.52,185.55,7523.0,172.5992,172.6271,172.4969,172.5248,7523.0
2023-04-21 12:30:00,185.55,185.55,185.43,185.49,9455.0,172.5248,172.5248,172.4132,172.469,9455.0
2023-04-21 12:35:00,185.5,185.57,185.44,185.56,18898.0,172.4783,172.5434,172.4225,172.5341,18898.0
2023-04-21 12:40:00,185.56,185.57,185.5,185.54,6034.0,172.5341,172.5434,172.4783,172.5155,6034.0
2023-04-21 12:45:00,185.52,185.6,185.5,185.5,4607.0,172.4969,172.5713,172.4783,172.4783,4607.0
2023-04-21 12:50:00,185.5,185.56,185.5,185.51,8586.0,172.4783,172.5341,172.4783,172.4876,8586.0
2023-04-21 12:55:00,185.51,185.56,185.51,185.54,11156.0,172.4876,172.5341,172.4876,172.5155,11156.0
2023-04-21 13:00:00,185.54,185.67,185.53,185.66,33343.0,172.5155,172.6363,172.5062,172.6271,33343.0
2023-04-21 13:05:00,185.66,185.76,185.66,185.76,11667.0,172.6271,172.72,172.6271,172.72,11667.0
2023-04-21 13:10:00,185.77,185.8,185.7,185.72,9853.0,172.7293,172.7572,172.6642,172.6828,9853.0
2023-04-21 13:15:00,185.71,185.72,185.54,185.59,13817.0,172.6735,172.6828,172.5155,172.562,13817.0
2023-04-21 13:20:00,185.6,185.7,185.6,185.7,5696.0,172.5713,172.6642,172.5713,172.6642,5696.0
2023-04-21 13:25:00,185.69,185.73,185.69,185.7,11333.0,172.6549,172.6921,172.6549,172.6642,11333.0
2023-04-21 13:30:00,185.7,185.74,185.69,185.7,9669.0,172.6642,172.7014,172.6549,172.6642,9669.0
2023-04-21 13:35:00,185.71,185.75,185.63,185.69,23553.0,172.6735,172.7107,172.5992,172.6549,23553.0
2023-04-21 13:40:00,185.7,185.82,185.63,185.63,15393.0,172.6642,172.7758,172.5992,172.5992,15393.0
2023-04-21 13:45:00,185.61,185.77,185.58,185.76,22477.0,172.5806,172.7293,172.5527,172.72,22477.0
2023-04-21 13:50:00,185.78,185.78,185.57,185.58,12844.0,172.7386,172.7386,172.5434,172.5527,12844.0
2023-04-21 13:55:00,185.59,185.68,185.56,185.59,17227.0,172.562,172.6456,172.5341,172.562,17227.0
2023-04-21 14:00:00,185.64,185.74,185.64,185.73,14531.0,172.6085,172.7014,172.6085,172.6921,14531.0
2023-04-21 14:05:00,185.72,185.77,185.67,185.73,10153.0,172.6828,172.7293,172.6363,172.6921,10153.0
2023-04-21 14:10:00,185.72,185.76,185.68,185.72,10011.0,172.6828,172.72,172.6456,172.6828,10011.0
2023-04-21 14:15:00,185.72,185.75,185.63,185.66,11547.0,172.6828,172.7107,172.5992,172.6271,11547.0
2023-04-21 14:20:00,185.65,185.68,185.62,185.63,10685.0,172.6178,172.6456,172.5899,172.5992,10685.0
2023-04-21 14:25:00,185.63,185.68,185.57,185.65,9310.0,172.5992,172.6456,172.5434,172.6178,9310.0
2023-04-21 14:30:00,185.64,185.67,185.59,185.6,14564.0,172.6085,172.6363,172.562,172.5713,14564.0
2023-04-21 14:35:00,185.59,185.64,185.59,185.61,12787.0,172.562,172.6085,172.562,172.5806,12787.0
2023-04-21 14:40:00,185.61,185.62,185.55,185.57,8436.0,172.5806,172.5899,172.5248,172.5434,8436.0
2023-04-21 14:45:00,185.6,185.64,185.51,185.64,5467.0,172.5713,172.6085,172.4876,172.6085,5467.0
2023-04-21 14:50:00,185.59,185.63,185.54,185.63,5294.0,172.562,172.5992,172.5155,172.5992,5294.0
2023-04-21 14:55:00,185.61,185.69,185.59,185.69,10431.0,172.5806,172.6549,172.562,172.6549,10431.0
2023-04-21 15:00:00,185.7,185.79,185.69,185.77,9338.0,172.6642,172.7479,172.6549,172.7293,9338.0
2023-04-21 15:05:00,185.75,185.79,185.59,185.67,6368.0,172.7107,172.7479,172.562,172.6363,6368.0
2023-04-21 15:10:00,185.65,185.68,185.51,185.55,8917.0,172.6178,172.6456,172.4876,172.5248,8917.0
2023-04-21 15:15:00,185.54,185.57,185.44,185.48,9678.0,172.5155,172.5434,172.4225,172.4597,9678.0
2023-04-21 15:20:00,185.48,185.53,185.39,185.44,10368.0,172.4597,172.5062,172.376,172.4225,10368.0
2023-04-21 15:25:00,185.46,185.49,185.4,185.46,12782.0,172.4411,172.469,172.3853,172.4411,12782.0
2023-04-21 15:30:00,185.46,185.56,185.42,185.52,15040.0,172.4411,172.5341,172.4039,172.4969,15040.0
2023-04-21 15:35:00,185.53,185.67,185.52,185.53,24558.0,172.5062,172.6363,172.4969,172.5062,24558.0
2023-04-21 15:40:00,185.52,185.65,185.48,185.49,24004.0,172.4969,172.6178,172.4597,172.469,24004.0
2023-04-21 15:45:00,185.48,185.57,185.41,185.53,49508.0,172.4597,172.5434,172.3946,172.5062,49508.0
2023-04-21 15:50:00,185.51,185.61,185.37,185.46,43285.0,172.4876,172.5806,172.3574,172.4411,43285.0
2023-04-21 15:55:00,185.46,185.5,185.33,185.44,133450.0,172.4411,172.4783,172.3202,172.4225,133450.0
2023-04-24 09:30:00,186.22,186.57,186.22,186.39,84872.0,173.1477,173.4732,173.1477,173.3058,84872.0
2023-04-24 09:35:00,186.39,186.39,185.77,185.79,55863.0,173.3058,173.3058,172.7293,172.7479,55863.0
2023-04-24 09:40:00,185.81,185.99,185.59,185.59,28205.0,172.7665,172.9339,172.562,172.562,28205.0
2023-04-24 09:45:00,185.63,185.85,185.55,185.85,22371.0,172.5992,172.8037,172.5248,172.8037,22371.0
2023-04-24 09:50:00,185.86,185.99,185.74,185.82,23133.0,172.813,172.9339,172.7014,172.7758,23133.0
2023-04-24 09:55:00,185.81,185.99,185.68,185.94,14578.0,172.7665,172.9339,172.6456,172.8874,14578.0
2023-04-24 10:00:00,185.9,186.21,185.85,186.2,29353.0,172.8502,173.1384,172.8037,173.1291,29353.0
2023-04-24 10:05:00,186.21,186.35,186.1,186.14,23417.0,173.1384,173.2686,173.0362,173.0734,23417.0
2023-04-24 10:10:00,186.14,186.17,185.89,185.9,20105.0,173.0734,173.1013,172.8409,172.8502,20105.0
2023-04-24 10:15:00,185.94,186.05,185.73,185.73,23885.0,172.8874,172.9897,172.6921,172.6921,23885.0
2023-04-24 10:20:00,185.74,185.98,185.73,185.9,18362.0,172.7014,172.9246,172.6921,172.8502,18362.0
2023-04-24 10:25:00,185.92,186.06,185.9,185.93,15158.0,172.8688,172.999,172.8502,172.8781,15158.0
2023-04-24 10:30:00,185.93,186.0,185.83,185.83,12315.0,172.8781,172.9432,172.7851,172.7851,12315.0
2023-04-24 10:35:00,185.83,186.09,185.79,186.09,22645.0,172.7851,173.0269,172.7479,173.0269,22645.0
2023-04-24 10:40:00,186.12,186.35,186.08,186.2,28429.0,173.0548,173.2686,173.0176,173.1291,28429.0
2023-04-24 10:45:00,186.21,186.4,186.19,186.28,15134.0,173.1384,173.3151,173.1198,173.2035,15134.0
2023-04-24 10:50:00,186.28,186.34,186.18,186.23,18680.0,173.2035,173.2593,173.1105,173.157,18680.0
2023-04-24 10:55:00,186.23,186.27,186.1,186.25,43328.0,173.157,173.1942,173.0362,173.1756,43328.0
2023-04-24 11:00:00,186.27,186.37,186.17,186.22,21536.0,173.1942,173.2872,173.1013,173.1477,21536.0
2023-04-24 11:05:00,186.18,186.23,186.05,186.06,14132.0,173.1105,173.157,172.9897,172.999,14132.0
2023-04-24 11:10:00,186.08,186.21,186.08,186.16,11454.0,173.0176,173.1384,173.0176,173.092,11454.0
2023-04-24 11:15:00,186.17,186.48,186.15,186.37,40405.0,173.1013,173.3895,173.0827,173.2872,40405.0
2023-04-24 11:20:00,186.36,186.36,186.22,186.27,13558.0,173.2779,173.2779,173.1477,173.1942,13558.0
2023-04-24 11:25:00,186.24,186.26,186.02,186.07,40930.0,173.1663,173.1849,172.9618,173.0083,40930.0
2023-04-24 11:30:00,186.09,186.12,185.97,185.98,11204.0,173.0269,173.0548,172.9153,172.9246,11204.0
2023-04-24 11:35:00,185.98,186.01,185.79,185.8,22644.0,172.9246,172.9525,172.7479,172.7572,22644.0
2023-04-24 11:40:00,185.81,185.81,185.63,185.73,10783.0,172.7665,172.7665,172.5992,172.6921,10783.0
2023-04-24 11:45:00,185.74,185.8,185.69,185.72,13239.0,172.7014,172.7572,172.6549,172.6828,13239.0
2023-04-24 11:50:00,185.74,185.79,185.66,185.69,6305.0,172.7014,172.7479,172.6271,172.6549,6305.0
2023-04-24 11:55:00,185.71,185.84,185.62,185.8,16632.0,172.6735,172.7944,172.5899,172.7572,16632.0
2023-04-24 12:00:00,185.78,185.78,185.64,185.7,11735.0,172.7386,172.7386,172.6085,172.6642,11735.0
2023-04-24 12:05:00,185.7,185.73,185.62,185.62,8380.0,172.6642,172.6921,172.5899,172.5899,8380.0
2023-04-24 12:10:00,185.61,185.62,185.54,185.56,11458.0,172.5806,172.5899,172.5155,172.5341,11458.0
2023-04-24 12:15:00,185.55,185.69,185.54,185.69,9570.0,172.5248,172.6549,172.5155,172.6549,9570.0
2023-04-24 12:20:00,185.69,185.71,185.63,185.63,10666.0,172.6549,172.6735,172.5992,172.5992,10666.0
2023-04-24 12:25:00,185.66,185.76,185.63,185.74,8665.0,172.6271,172.72,172.5992,172.7014,8665.0
2023-04-24 12:30:00,185.75,185.77,185.64,185.67,7979.0,172.7107,172.7293,172.6085,172.6363,7979.0
2023-04-24 12:35:00,185.68,185.72,185.66,185.7,6134.0,172.6456,172.6828,172.6271,172.6642,6134.0
2023-04-24 12:40:00,185.71,185.79,185.7,185.76,6042.0,172.6735,172.7479,172.6642,172.72,6042.0
2023-04-24 12:45:00,185.77,185.79,185.73,185.79,7690.0,172.7293,172.7479,172.6921,172.7479,7690.0
2023-04-24 12:50:00,185.78,185.84,185.64,185.64,7933.0,172.7386,172.7944,172.6085,172.6085,7933.0
2023-04-24 12:55:00,185.62,185.63,185.54,185.6,10056.0,172.5899,172.5992,172.5155,172.5713,10056.0
2023-04-24 13:00:00,185.59,185.6,185.47,185.59,7038.0,172.562,172.5713,172.4504,172.562,7038.0
2023-04-24 13:05:00,185.58,185.62,185.56,185.62,6021.0,172.5527,172.5899,172.5341,172.5899,6021.0
2023-04-24 13:10:00,185.61,185.65,185.51,185.51,10037.0,172.5806,172.6178,172.4876,172.4876,10037.0
2023-04-24 13:15:00,185.49,185.52,185.33,185.33,8153.0,172.469,172.4969,172.3202,172.3202,8153.0
2023-04-24 13:20:00,185.33,185.44,185.27,185.42,14404.0,172.3202,172.4225,172.2644,172.4039,14404.0
2023-04-24 13:25:00,185.44,185.45,185.34,185.34,7588.0,172.4225,172.4318,172.3295,172.3295,7588.0
2023-04-24 13:30:00,185.33,185.56,185.33,185.54,10550.0,172.3202,172.5341,172.3202,172.5155,10550.0
2023-04-24 13:35:00,185.52,185.6,185.5,185.6,11787.0,172.4969,172.5713,172.4783,172.5713,11787.0
2023-04-24 13:40:00,185.59,185.59,185.48,185.53,5260.0,172.562,172.562,172.4597,172.5062,5260.0
2023-04-24 13:45:00,185.53,185.56,185.44,185.44,15163.0,172.5062,172.5341,172.4225,172.4225,15163.0
2023-04-24 13:50:00,185.43,185.52,185.42,185.51,9563.0,172.4132,172.4969,172.4039,172.4876,9563.0
2023-04-24 13:55:00,185.53,185.55,185.46,185.49,7563.0,172.5062,172.5248,172.4411,172.469,7563.0
2023-04-24 14:00:00,185.5,185.6,185.5,185.57,9002.0,172.4783,172.5713,172.4783,172.5434,9002.0
2023-04-24 14:05:00,185.58,185.63,185.49,185.49,16026.0,172.5527,172.5992,172.469,172.469,16026.0
2023-04-24 14:10:00,185.5,185.51,185.42,185.47,12442.0,172.4783,172.4876,172.4039,172.4504,12442.0
2023-04-24 14:15:00,185.45,185.47,185.25,185.25,17416.0,172.4318,172.4504,172.2458,172.2458,17416.0
2023-04-24 14:20:00,185.25,185.28,185.18,185.18,13715.0,172.2458,172.2737,172.1807,172.1807,13715.0
2023-04-24 14:25:00,185.17,185.2,185.1,185.12,12783.0,172.1714,172.1993,172.1064,172.125,12783.0
2023-04-24 14:30:00,185.13,185.25,185.13,185.2,18063.0,172.1343,172.2458,172.1343,172.1993,18063.0
2023-04-24 14:35:00,185.21,185.26,185.07,185.08,13395.0,172.2086,172.2551,172.0785,172.0878,13395.0
2023-04-24 14:40:00,185.09,185.16,185.07,185.12,16491.0,172.0971,172.1622,172.0785,172.125,16491.0
2023-04-24 14:45:00,185.13,185.14,185.06,185.12,11697.0,172.1343,172.1436,172.0692,172.125,11697.0
2023-04-24 14:50:00,185.11,185.14,185.02,185.06,11329.0,172.1157,172.1436,172.032,172.0692,11329.0
2023-04-24 14:55:00,185.06,185.13,185.02,185.08,17936.0,172.0692,172.1343,172.032,172.0878,17936.0
2023-04-24 15:00:00,185.09,185.2,185.02,185.04,22679.0,172.0971,172.1993,172.032,172.0506,22679.0
2023-04-24 15:05:00,185.05,185.19,185.05,185.18,34486.0,172.0599,172.19,172.0599,172.1807,34486.0
2023-04-24 15:10:00,185.19,185.26,185.18,185.25,22042.0,172.19,172.2551,172.1807,172.2458,22042.0
2023-04-24 15:15:00,185.25,185.25,185.06,185.09,30337.0,172.2458,172.2458,172.0692,172.0971,30337.0
2023-04-24 15:20:00,185.09,185.18,185.02,185.03,25900.0,172.0971,172.1807,172.032,172.0413,25900.0
2023-04-24 15:25:00,185.03,185.2,185.03,185.2,36563.0,172.0413,172.1993,172.0413,172.1993,36563.0
2023-04-24 15:30:00,185.2,185.42,185.17,185.34,28380.0,172.1993,172.4039,172.1714,172.3295,28380.0
2023-04-24 15:35:00,185.33,185.48,185.33,185.39,28828.0,172.3202,172.4597,172.3202,172.376,28828.0
2023-04-24 15:40:00,185.4,185.46,185.33,185.34,32721.0,172.3853,172.4411,172.3202,172.3295,32721.0
2023-04-24 15:45:00,185.33,185.41,185.26,185.4,49902.0,172.3202,172.3946,172.2551,172.3853,49902.0
2023-04-24 15:50:00,185.39,185.39,185.15,185.25,106094.0,172.376,172.376,172.1529,172.2458,106094.0
2023-04-24 15:55:00,185.27,185.63,185.24,185.56,281200.0,172.2644,172.5992,172.2365,172.5341,281200.0
2023-04-25 09:30:00,186.67,188.34,186.24,188.34,213453.0,173.5662,175.1189,173.1663,175.1189,213453.0
2023-04-25 09:35:00,188.3,189.17,187.89,188.84,160074.0,175.0817,175.8907,174.7005,175.5838,160074.0
2023-04-25 09:40:00,188.86,189.45,188.42,188.59,148077.0,175.6024,176.151,175.1933,175.3514,148077.0
2023-04-25 09:45:00,188.59,189.08,188.28,188.8,76421.0,175.3514,175.807,175.0631,175.5466,76421.0
2023-04-25 09:50:00,188.79,189.19,188.7,189.11,70894.0,175.5373,175.9093,175.4536,175.8349,70894.0
2023-04-25 09:55:00,189.08,189.54,188.84,189.45,70014.0,175.807,176.2347,175.5838,176.151,70014.0
2023-04-25 10:00:00,189.47,189.55,188.79,188.84,67765.0,176.1696,176.244,175.5373,175.5838,67765.0
2023-04-25 10:05:00,188.84,189.3,188.83,189.23,46581.0,175.5838,176.0115,175.5745,175.9464,46581.0
2023-04-25 10:10:00,189.27,189.27,188.83,188.88,47821.0,175.9836,175.9836,175.5745,175.621,47821.0
2023-04-25 10:15:00,188.85,189.48,188.77,189.45,43029.0,175.5931,176.1789,175.5187,176.151,43029.0
2023-04-25 10:20:00,189.49,189.84,189.29,189.83,56286.0,176.1882,176.5136,176.0022,176.5043,56286.0
2023-04-25 10:25:00,189.83,189.84,189.31,189.39,45369.0,176.5043,176.5136,176.0208,176.0952,45369.0
2023-04-25 10:30:00,189.4,189.54,189.07,189.08,73055.0,176.1045,176.2347,175.7977,175.807,73055.0
2023-04-25 10:35:00,189.01,189.58,188.82,189.48,41273.0,175.7419,176.2719,175.5652,176.1789,41273.0
2023-04-25 10:40:00,189.5,189.75,189.43,189.72,41776.0,176.1975,176.4299,176.1324,176.402,41776.0
2023-04-25 10:45:00,189.71,189.83,189.43,189.5,41639.0,176.3927,176.5043,176.1324,176.1975,41639.0
2023-04-25 10:50:00,189.52,189.55,189.32,189.41,20343.0,176.2161,176.244,176.0301,176.1138,20343.0
2023-04-25 10:55:00,189.34,189.65,189.33,189.54,28877.0,176.0487,176.337,176.0394,176.2347,28877.0
2023-04-25 11:00:00,189.52,190.07,189.52,190.03,80235.0,176.2161,176.7275,176.2161,176.6903,80235.0
2023-04-25 11:05:00,190.05,190.12,189.84,190.0,45111.0,176.7089,176.774,176.5136,176.6624,45111.0
2023-04-25 11:10:00,190.0,190.01,189.71,189.89,35403.0,176.6624,176.6717,176.3927,176.5601,35403.0
2023-04-25 11:15:00,189.88,190.1,189.86,190.07,33039.0,176.5508,176.7554,176.5322,176.7275,33039.0
2023-04-25 11:20:00,190.08,190.18,189.41,189.46,46493.0,176.7368,176.8298,176.1138,176.1603,46493.0
2023-04-25 11:25:00,189.45,189.72,189.45,189.71,35678.0,176.151,176.402,176.151,176.3927,35678.0
2023-04-25 11:30:00,189.68,189.81,189.55,189.72,31441.0,176.3649,176.4857,176.244,176.402,31441.0
2023-04-25 11:35:00,189.73,189.83,189.66,189.69,24089.0,176.4113,176.5043,176.3463,176.3742,24089.0
2023-04-25 11:40:00,189.7,189.87,189.57,189.82,24313.0,176.3835,176.5415,176.2626,176.495,24313.0
2023-04-25 11:45:00,189.8,189.89,189.52,189.53,23693.0,176.4764,176.5601,176.2161,176.2254,23693.0
2023-04-25 11:50:00,189.55,189.55,189.27,189.5,31603.0,176.244,176.244,175.9836,176.1975,31603.0
2023-04-25 11:55:00,189.49,189.77,189.49,189.74,19934.0,176.1882,176.4485,176.1882,176.4206,19934.0
2023-04-25 12:00:00,189.71,189.8,189.64,189.77,18287.0,176.3927,176.4764,176.3277,176.4485,18287.0
2023-04-25 12:05:00,189.78,189.82,189.46,189.66,40123.0,176.4578,176.495,176.1603,176.3463,40123.0
2023-04-25 12:10:00,189.63,189.75,189.53,189.62,28832.0,176.3184,176.4299,176.2254,176.3091,28832.0
2023-04-25 12:15:00,189.61,189.74,189.59,189.66,18100.0,176.2998,176.4206,176.2812,176.3463,18100.0
2023-04-25 12:20:00,189.69,189.83,189.69,189.75,16065.0,176.3742,176.5043,176.3742,176.4299,16065.0
2023-04-25 12:25:00,189.74,189.74,189.62,189.72,13853.0,176.4206,176.4206,176.3091,176.402,13853.0
2023-04-25 12:30:00,189.73,189.77,189.49,189.5,15076.0,176.4113,176.4485,176.1882,176.1975,15076.0
2023-04-25 12:35:00,189.48,189.48,189.28,189.42,15443.0,176.1789,176.1789,175.9929,176.1231,15443.0
2023-04-25 12:40:00,189.44,189.5,189.32,189.5,31407.0,176.1417,176.1975,176.0301,176.1975,31407.0
2023-04-25 12:45:00,189.51,189.51,189.27,189.3,27894.0,176.2068,176.2068,175.9836,176.0115,27894.0
2023-04-25 12:50:00,189.33,189.47,189.33,189.44,22068.0,176.0394,176.1696,176.0394,176.1417,22068.0
2023-04-25 12:55:00,189.44,189.56,189.38,189.47,24957.0,176.1417,176.2533,176.0859,176.1696,24957.0
2023-04-25 13:00:00,189.48,189.61,189.47,189.54,35741.0,176.1789,176.2998,176.1696,176.2347,35741.0
2023-04-25 13:05:00,189.54,189.8,189.53,189.64,26630.0,176.2347,176.4764,176.2254,176.3277,26630.0
2023-04-25 13:10:00,189.66,189.83,189.63,189.74,35207.0,176.3463,176.5043,176.3184,176.4206,35207.0
2023-04-25 13:15:00,189.76,189.84,189.69,189.78,39392.0,176.4392,176.5136,176.3742,176.4578,39392.0
2023-04-25 13:20:00,189.78,189.84,189.4,189.4,23806.0,176.4578,176.5136,176.1045,176.1045,23806.0
2023-04-25 13:25:00,189.39,189.53,189.35,189.48,25078.0,176.0952,176.2254,176.058,176.1789,25078.0
2023-04-25 13:30:00,189.47,189.53,189.35,189.39,17547.0,176.1696,176.2254,176.058,176.0952,17547.0
2023-04-25 13:35:00,189.4,189.5,189.31,189.41,27288.0,176.1045,176.1975,176.0208,176.1138,27288.0
2023-04-25 13:40:00,189.41,189.42,189.24,189.35,20056.0,176.1138,176.1231,175.9557,176.058,20056.0
2023-04-25 13:45:00,189.35,189.4,189.22,189.37,22216.0,176.058,176.1045,175.9371,176.0766,22216.0
2023-04-25 13:50:00,189.38,189.41,189.28,189.3,14829.0,176.0859,176.1138,175.9929,176.0115,14829.0
2023-04-25 13:55:00,189.3,189.38,189.15,189.15,17216.0,176.0115,176.0859,175.8721,175.8721,17216.0
2023-04-25 14:00:00,189.14,189.29,189.07,189.29,24746.0,175.8628,176.0022,175.7977,176.0022,24746.0
2023-04-25 14:05:00,189.31,189.51,189.31,189.37,20889.0,176.0208,176.2068,176.0208,176.0766,20889.0
2023-04-25 14:10:00,189.39,189.39,189.18,189.37,18797.0,176.0952,176.0952,175.9,176.0766,18797.0
2023-04-25 14:15:00,189.39,189.44,189.3,189.37,22059.0,176.0952,176.1417,176.0115,176.0766,22059.0
2023-04-25 14:20:00,189.37,189.4,189.16,189.16,18116.0,176.0766,176.1045,175.8814,175.8814,18116.0
2023-04-25 14:25:00,189.19,189.3,189.19,189.27,28983.0,175.9093,176.0115,175.9093,175.9836,28983.0
2023-04-25 14:30:00,189.25,189.51,189.19,189.49,23614.0,175.965,176.2068,175.9093,176.1882,23614.0
2023-04-25 14:35:00,189.5,189.57,189.41,189.45,50383.0,176.1975,176.2626,176.1138,176.151,50383.0
2023-04-25 14:40:00,189.45,189.46,189.15,189.26,19712.0,176.151,176.1603,175.8721,175.9743,19712.0
2023-04-25 14:45:00,189.27,189.4,189.2,189.4,20354.0,175.9836,176.1045,175.9186,176.1045,20354.0
2023-04-25 14:50:00,189.41,189.55,189.4,189.46,22789.0,176.1138,176.244,176.1045,176.1603,22789.0
2023-04-25 14:55:00,189.45,189.46,189.25,189.28,29287.0,176.151,176.1603,175.965,175.9929,29287.0
2023-04-25 15:00:00,189.28,189.43,189.27,189.32,28715.0,175.9929,176.1324,175.9836,176.0301,28715.0
2023-04-25 15:05:00,189.32,189.43,189.22,189.23,36460.0,176.0301,176.1324,175.9371,175.9464,36460.0
2023-04-25 15:10:00,189.23,189.44,189.22,189.43,33149.0,175.9464,176.1417,175.9371,176.1324,33149.0
2023-04-25 15:15:00,189.44,189.51,189.41,189.45,34718.0,176.1417,176.2068,176.1138,176.151,34718.0
2023-04-25 15:20:00,189.45,189.57,189.39,189.55,41075.0,176.151,176.2626,176.0952,176.244,41075.0
2023-04-25 15:25:00,189.57,189.66,189.52,189.64,28359.0,176.2626,176.3463,176.2161,176.3277,28359.0
2023-04-25 15:30:00,189.63,189.69,189.47,189.63,47479.0,176.3184,176.3742,176.1696,176.3184,47479.0
2023-04-25 15:35:00,189.64,189.73,189.54,189.62,43557.0,176.3277,176.4113,176.2347,176.3091,43557.0
2023-04-25 15:40:00,189.63,189.8,189.61,189.69,56091.0,176.3184,176.4764,176.2998,176.3742,56091.0
2023-04-25 15:45:00,189.67,189.85,189.61,189.61,66963.0,176.3556,176.5229,176.2998,176.2998,66963.0
2023-04-25 15:50:00,189.63,189.83,189.5,189.83,111314.0,176.3184,176.5043,176.1975,176.5043,111314.0
2023-04-25 15:55:00,189.83,189.97,189.68,189.74,244684.0,176.5043,176.6345,176.3649,176.4206,244684.0
2023-04-26 09:30:00,188.48,189.42,188.16,189.42,122414.0,175.2491,176.1231,174.9516,176.1231,122414.0
2023-04-26 09:35:00,189.35,189.36,188.63,188.75,45503.0,176.058,176.0673,175.3886,175.5001,45503.0
2023-04-26 09:40:00,188.75,189.14,188.68,188.87,27634.0,175.5001,175.8628,175.4351,175.6117,27634.0
2023-04-26 09:45:00,188.94,189.05,188.7,188.87,18675.0,175.6768,175.7791,175.4536,175.6117,18675.0
2023-04-26 09:50:00,188.84,189.14,188.49,189.12,19185.0,175.5838,175.8628,175.2584,175.8442,19185.0
2023-04-26 09:55:00,189.04,189.22,188.78,189.16,16894.0,175.7698,175.9371,175.528,175.8814,16894.0
2023-04-26 10:00:00,189.18,189.38,189.02,189.04,26553.0,175.9,176.0859,175.7512,175.7698,26553.0
2023-04-26 10:05:00,189.03,189.03,188.67,188.69,27503.0,175.7605,175.7605,175.4258,175.4444,27503.0
2023-04-26 10:10:00,188.66,188.87,188.45,188.72,29695.0,175.4165,175.6117,175.2212,175.4722,29695.0
2023-04-26 10:15:00,188.71,188.94,188.62,188.81,26410.0,175.4629,175.6768,175.3793,175.5559,26410.0
2023-04-26 10:20:00,188.82,188.89,188.56,188.56,18041.0,175.5652,175.6303,175.3235,175.3235,18041.0
2023-04-26 10:25:00,188.57,188.57,188.23,188.27,25578.0,175.3328,175.3328,175.0166,175.0538,25578.0
2023-04-26 10:30:00,188.29,188.4,188.2,188.4,14094.0,175.0724,175.1747,174.9887,175.1747,14094.0
2023-04-26 10:35:00,188.42,188.49,188.26,188.37,19972.0,175.1933,175.2584,175.0445,175.1468,19972.0
2023-04-26 10:40:00,188.39,188.48,188.29,188.46,44722.0,175.1654,175.2491,175.0724,175.2305,44722.0
2023-04-26 10:45:00,188.46,188.61,188.38,188.42,12443.0,175.2305,175.37,175.1561,175.1933,12443.0
2023-04-26 10:50:00,188.4,188.4,188.09,188.13,23536.0,175.1747,175.1747,174.8865,174.9237,23536.0
2023-04-26 10:55:00,188.12,188.14,187.87,188.05,37129.0,174.9144,174.933,174.6819,174.8493,37129.0
2023-04-26 11:00:00,188.06,188.24,187.95,188.23,15989.0,174.8586,175.0259,174.7563,175.0166,15989.0
2023-04-26 11:05:00,188.22,188.49,188.21,188.44,13904.0,175.0073,175.2584,174.998,175.2119,13904.0
2023-04-26 11:10:00,188.48,188.57,188.46,188.5,6732.0,175.2491,175.3328,175.2305,175.2677,6732.0
2023-04-26 11:15:00,188.5,188.53,188.25,188.25,16075.0,175.2677,175.2956,175.0352,175.0352,16075.0
2023-04-26 11:20:00,188.24,188.34,188.14,188.2,16718.0,175.0259,175.1189,174.933,174.9887,16718.0
2023-04-26 11:25:00,188.2,188.44,188.18,188.44,20324.0,174.9887,175.2119,174.9702,175.2119,20324.0
2023-04-26 11:30:00,188.44,188.69,188.44,188.64,12058.0,175.2119,175.4444,175.2119,175.3979,12058.0
2023-04-26 11:35:00,188.63,188.63,188.4,188.51,22336.0,175.3886,175.3886,175.1747,175.277,22336.0
2023-04-26 11:40:00,188.48,188.61,188.28,188.3,17230.0,175.2491,175.37,175.0631,175.0817,17230.0
2023-04-26 11:45:00,188.26,188.37,188.23,188.37,18176.0,175.0445,175.1468,175.0166,175.1468,18176.0
2023-04-26 11:50:00,188.38,188.41,188.1,188.11,20090.0,175.1561,175.184,174.8958,174.9051,20090.0
2023-04-26 11:55:00,188.1,188.29,188.06,188.16,23599.0,174.8958,175.0724,174.8586,174.9516,23599.0
2023-04-26 12:00:00,188.17,188.28,188.04,188.2,19259.0,174.9609,175.0631,174.84,174.9887,19259.0
2023-04-26 12:05:00,188.18,188.29,188.08,188.29,16503.0,174.9702,175.0724,174.8772,175.0724,16503.0
2023-04-26 12:10:00,188.31,188.63,188.31,188.6,21034.0,175.091,175.3886,175.091,175.3607,21034.0
2023-04-26 12:15:00,188.59,188.59,188.46,188.51,24964.0,175.3514,175.3514,175.2305,175.277,24964.0
2023-04-26 12:20:00,188.49,188.52,188.31,188.34,19500.0,175.2584,175.2863,175.091,175.1189,19500.0
2023-04-26 12:25:00,188.35,188.51,188.32,188.45,14314.0,175.1282,175.277,175.1003,175.2212,14314.0
2023-04-26 12:30:00,188.49,188.65,188.46,188.63,5256.0,175.2584,175.4072,175.2305,175.3886,5256.0
2023-04-26 12:35:00,188.65,188.7,188.59,188.67,7271.0,175.4072,175.4536,175.3514,175.4258,7271.0
2023-04-26 12:40:00,188.66,188.78,188.66,188.76,5629.0,175.4165,175.528,175.4165,175.5094,5629.0
2023-04-26 12:45:00,188.75,188.75,188.6,188.63,6503.0,175.5001,175.5001,175.3607,175.3886,6503.0
2023-04-26 12:50:00,188.62,188.86,188.59,188.85,8124.0,175.3793,175.6024,175.3514,175.5931,8124.0
2023-04-26 12:55:00,188.84,188.94,188.78,188.83,9398.0,175.5838,175.6768,175.528,175.5745,9398.0
2023-04-26 13:00:00,188.82,188.83,188.72,188.76,9339.0,175.5652,175.5745,175.4722,175.5094,9339.0
2023-04-26 13:05:00,188.75,188.78,188.66,188.76,10932.0,175.5001,175.528,175.4165,175.5094,10932.0
2023-04-26 13:10:00,188.74,188.75,188.65,188.73,8464.0,175.4908,175.5001,175.4072,175.4815,8464.0
2023-04-26 13:15:00,188.75,188.82,188.67,188.67,9066.0,175.5001,175.5652,175.4258,175.4258,9066.0
2023-04-26 13:20:00,188.67,188.7,188.59,188.69,14520.0,175.4258,175.4536,175.3514,175.4444,14520.0
2023-04-26 13:25:00,188.68,188.82,188.66,188.81,7313.0,175.4351,175.5652,175.4165,175.5559,7313.0
2023-04-26 13:30:00,188.8,188.85,188.8,188.85,11784.0,175.5466,175.5931,175.5466,175.5931,11784.0
2023-04-26 13:35:00,188.86,188.93,188.78,188.78,12112.0,175.6024,175.6675,175.528,175.528,12112.0
2023-04-26 13:40:00,188.78,188.84,188.77,188.78,9123.0,175.528,175.5838,175.5187,175.528,9123.0
2023-04-26 13:45:00,188.78,188.79,188.59,188.59,7558.0,175.528,175.5373,175.3514,175.3514,7558.0
2023-04-26 13:50:00,188.58,188.58,188.43,188.55,11569.0,175.3421,175.3421,175.2026,175.3142,11569.0
2023-04-26 13:55:00,188.55,188.55,188.42,188.53,7954.0,175.3142,175.3142,175.1933,175.2956,7954.0
2023-04-26 14:00:00,188.54,188.58,188.35,188.53,18917.0,175.3049,175.3421,175.1282,175.2956,18917.0
2023-04-26 14:05:00,188.52,188.62,188.48,188.56,14271.0,175.2863,175.3793,175.2491,175.3235,14271.0
2023-04-26 14:10:00,188.58,188.7,188.52,188.68,10287.0,175.3421,175.4536,175.2863,175.4351,10287.0
2023-04-26 14:15:00,188.73,188.73,188.55,188.6,9144.0,175.4815,175.4815,175.3142,175.3607,9144.0
2023-04-26 14:20:00,188.57,188.74,188.57,188.74,12951.0,175.3328,175.4908,175.3328,175.4908,12951.0
2023-04-26 14:25:00,188.74,188.83,188.73,188.77,8168.0,175.4908,175.5745,175.4815,175.5187,8168.0
2023-04-26 14:30:00,188.76,188.82,188.71,188.79,11414.0,175.5094,175.5652,175.4629,175.5373,11414.0
2023-04-26 14:35:00,188.78,188.78,188.64,188.69,19239.0,175.528,175.528,175.3979,175.4444,19239.0
2023-04-26 14:40:00,188.71,188.83,188.71,188.83,16328.0,175.4629,175.5745,175.4629,175.5745,16328.0
2023-04-26 14:45:00,188.85,189.05,188.85,188.9,15099.0,175.5931,175.7791,175.5931,175.6396,15099.0
2023-04-26 14:50:00,188.86,188.9,188.81,188.9,12544.0,175.6024,175.6396,175.5559,175.6396,12544.0
2023-04-26 14:55:00,188.88,188.95,188.8,188.95,12570.0,175.621,175.6861,175.5466,175.6861,12570.0
2023-04-26 15:00:00,188.97,188.98,188.87,188.89,11958.0,175.7047,175.714,175.6117,175.6303,11958.0
2023-04-26 15:05:00,188.89,189.0,188.88,188.89,15266.0,175.6303,175.7326,175.621,175.6303,15266.0
2023-04-26 15:10:00,188.9,188.92,188.78,188.82,14503.0,175.6396,175.6582,175.528,175.5652,14503.0
2023-04-26 15:15:00,188.82,188.85,188.68,188.68,20791.0,175.5652,175.5931,175.4351,175.4351,20791.0
2023-04-26 15:20:00,188.7,188.81,188.61,188.62,28518.0,175.4536,175.5559,175.37,175.3793,28518.0
2023-04-26 15:25:00,188.63,188.71,188.54,188.64,32257.0,175.3886,175.4629,175.3049,175.3979,32257.0
2023-04-26 15:30:00,188.66,188.7,188.45,188.51,32622.0,175.4165,175.4536,175.2212,175.277,32622.0
2023-04-26 15:35:00,188.5,188.62,188.5,188.62,27121.0,175.2677,175.3793,175.2677,175.3793,27121.0
2023-04-26 15:40:00,188.61,188.7,188.55,188.67,30203.0,175.37,175.4536,175.3142,175.4258,30203.0
2023-04-26 15:45:00,188.68,188.71,188.55,188.64,41255.0,175.4351,175.4629,175.3142,175.3979,41255.0
2023-04-26 15:50:00,188.62,188.69,188.41,188.56,75068.0,175.3793,175.4444,175.184,175.3235,75068.0
2023-04-26 15:55:00,188.58,188.74,188.46,188.47,222216.0,175.3421,175.4908,175.2305,175.2398,222216.0
2023-04-27 09:30:00,187.82,188.27,187.51,187.92,147066.0,174.6354,175.0538,174.3472,174.7284,147066.0
2023-04-27 09:35:00,187.95,188.25,187.51,187.87,21561.0,174.7563,175.0352,174.3472,174.6819,21561.0
2023-04-27 09:40:00,187.83,188.07,187.7,187.84,20633.0,174.6447,174.8679,174.5238,174.654,20633.0
2023-04-27 09:45:00,187.91,188.1,187.77,187.93,24060.0,174.7191,174.8958,174.5889,174.7377,24060.0
2023-04-27 09:50:00,187.97,188.01,187.58,187.98,26053.0,174.7749,174.8121,174.4123,174.7842,26053.0
2023-04-27 09:55:00,187.97,188.28,187.8,187.87,28122.0,174.7749,175.0631,174.6168,174.6819,28122.0
2023-04-27 10:00:00,187.81,188.03,187.78,187.92,18211.0,174.6261,174.8307,174.5982,174.7284,18211.0
2023-04-27 10:05:00,187.97,187.97,187.7,187.91,27346.0,174.7749,174.7749,174.5238,174.7191,27346.0
2023-04-27 10:10:00,187.94,188.15,187.91,188.1,40389.0,174.747,174.9423,174.7191,174.8958,40389.0
2023-04-27 10:15:00,188.12,188.24,188.08,188.18,26802.0,174.9144,175.0259,174.8772,174.9702,26802.0
2023-04-27 10:20:00,188.17,188.44,188.11,188.4,32767.0,174.9609,175.2119,174.9051,175.1747,32767.0
2023-04-27 10:25:00,188.41,188.45,188.28,188.45,20661.0,175.184,175.2212,175.0631,175.2212,20661.0
2023-04-27 10:30:00,188.45,188.67,188.44,188.48,25984.0,175.2212,175.4258,175.2119,175.2491,25984.0
2023-04-27 10:35:00,188.5,188.5,188.37,188.44,12162.0,175.2677,175.2677,175.1468,175.2119,12162.0
2023-04-27 10:40:00,188.4,188.52,188.38,188.43,14677.0,175.1747,175.2863,175.1561,175.2026,14677.0
2023-04-27 10:45:00,188.43,188.51,188.36,188.47,12268.0,175.2026,175.277,175.1375,175.2398,12268.0
2023-04-27 10:50:00,188.46,188.46,188.22,188.36,23292.0,175.2305,175.2305,175.0073,175.1375,23292.0
2023-04-27 10:55:00,188.36,188.5,188.3,188.3,16097.0,175.1375,175.2677,175.0817,175.0817,16097.0
2023-04-27 11:00:00,188.31,188.32,188.13,188.2,12481.0,175.091,175.1003,174.9237,174.9887,12481.0
2023-04-27 11:05:00,188.22,188.3,188.18,188.24,16240.0,175.0073,175.0817,174.9702,175.0259,16240.0
2023-04-27 11:10:00,188.24,188.26,188.08,188.12,10357.0,175.0259,175.0445,174.8772,174.9144,10357.0
2023-04-27 11:15:00,188.13,188.24,187.94,187.94,26027.0,174.9237,175.0259,174.747,174.747,26027.0
2023-04-27 11:20:00,187.94,188.11,187.91,188.04,23779.0,174.747,174.9051,174.7191,174.84,23779.0
2023-04-27 11:25:00,188.06,188.23,188.05,188.15,15498.0,174.8586,175.0166,174.8493,174.9423,15498.0
2023-04-27 11:30:00,188.17,188.24,187.92,187.97,12083.0,174.9609,175.0259,174.7284,174.7749,12083.0
2023-04-27 11:35:00,187.99,188.02,187.72,187.77,19238.0,174.7935,174.8214,174.5424,174.5889,19238.0
2023-04-27 11:40:00,187.76,188.07,187.74,188.02,16840.0,174.5796,174.8679,174.561,174.8214,16840.0
2023-04-27 11:45:00,188.02,188.08,187.98,187.99,18785.0,174.8214,174.8772,174.7842,174.7935,18785.0
2023-04-27 11:50:00,187.97,188.36,187.97,188.34,13621.0,174.7749,175.1375,174.7749,175.1189,13621.0
2023-04-27 11:55:00,188.36,188.36,188.24,188.3,15105.0,175.1375,175.1375,175.0259,175.0817,15105.0
2023-04-27 12:00:00,188.32,188.63,188.32,188.63,10868.0,175.1003,175.3886,175.1003,175.3886,10868.0
2023-04-27 12:05:00,188.63,188.64,188.43,188.5,16082.0,175.3886,175.3979,175.2026,175.2677,16082.0
2023-04-27 12:10:00,188.45,188.45,188.27,188.36,6824.0,175.2212,175.2212,175.0538,175.1375,6824.0
2023-04-27 12:15:00,188.34,188.36,188.17,188.24,18400.0,175.1189,175.1375,174.9609,175.0259,18400.0
2023-04-27 12:20:00,188.25,188.45,188.2,188.38,11988.0,175.0352,175.2212,174.9887,175.1561,11988.0
2023-04-27 12:25:00,188.39,188.42,188.27,188.28,16767.0,175.1654,175.1933,175.0538,175.0631,16767.0
2023-04-27 12:30:00,188.3,188.36,188.23,188.27,9697.0,175.0817,175.1375,175.0166,175.0538,9697.0
2023-04-27 12:35:00,188.26,188.41,188.26,188.33,9651.0,175.0445,175.184,175.0445,175.1096,9651.0
2023-04-27 12:40:00,188.35,188.44,188.31,188.33,15116.0,175.1282,175.2119,175.091,175.1096,15116.0
2023-04-27 12:45:00,188.33,188.39,188.25,188.39,9090.0,175.1096,175.1654,175.0352,175.1654,9090.0
2023-04-27 12:50:00,188.38,188.56,188.35,188.56,11911.0,175.1561,175.3235,175.1282,175.3235,11911.0
2023-04-27 12:55:00,188.54,188.61,188.47,188.47,9942.0,175.3049,175.37,175.2398,175.2398,9942.0
2023-04-27 13:00:00,188.47,188.54,188.42,188.53,13452.0,175.2398,175.3049,175.1933,175.2956,13452.0
2023-04-27 13:05:00,188.53,188.76,188.51,188.76,9301.0,175.2956,175.5094,175.277,175.5094,9301.0
2023-04-27 13:10:00,188.78,188.86,188.74,188.74,15934.0,175.528,175.6024,175.4908,175.4908,15934.0
2023-04-27 13:15:00,188.74,188.78,188.62,188.62,12570.0,175.4908,175.528,175.3793,175.3793,12570.0
2023-04-27 13:20:00,188.6,188.61,188.5,188.5,14237.0,175.3607,175.37,175.2677,175.2677,14237.0
2023-04-27 13:25:00,188.5,188.6,188.42,188.43,14036.0,175.2677,175.3607,175.1933,175.2026,14036.0
2023-04-27 13:30:00,188.45,188.55,188.43,188.54,13184.0,175.2212,175.3142,175.2026,175.3049,13184.0
2023-04-27 13:35:00,188.55,188.68,188.52,188.67,10382.0,175.3142,175.4351,175.2863,175.4258,10382.0
2023-04-27 13:40:00,188.68,188.74,188.63,188.68,8199.0,175.4351,175.4908,175.3886,175.4351,8199.0
2023-04-27 13:45:00,188.68,188.78,188.64,188.72,11044.0,175.4351,175.528,175.3979,175.4722,11044.0
2023-04-27 13:50:00,188.73,188.99,188.73,188.98,11163.0,175.4815,175.7233,175.4815,175.714,11163.0
2023-04-27 13:55:00,189.0,189.0,188.9,188.93,25358.0,175.7326,175.7326,175.6396,175.6675,25358.0
2023-04-27 14:00:00,188.95,188.97,188.89,188.9,25511.0,175.6861,175.7047,175.6303,175.6396,25511.0
2023-04-27 14:05:00,188.9,189.05,188.88,188.97,36266.0,175.6396,175.7791,175.621,175.7047,36266.0
2023-04-27 14:10:00,188.96,188.99,188.9,188.93,12825.0,175.6954,175.7233,175.6396,175.6675,12825.0
2023-04-27 14:15:00,188.93,189.1,188.93,189.1,9930.0,175.6675,175.8256,175.6675,175.8256,9930.0
2023-04-27 14:20:00,189.09,189.25,189.09,189.24,8299.0,175.8163,175.965,175.8163,175.9557,8299.0
2023-04-27 14:25:00,189.23,189.28,189.18,189.24,19900.0,175.9464,175.9929,175.9,175.9557,19900.0
2023-04-27 14:30:00,189.25,189.51,189.25,189.51,21789.0,175.965,176.2068,175.965,176.2068,21789.0
2023-04-27 14:35:00,189.5,189.54,189.36,189.46,21650.0,176.1975,176.2347,176.0673,176.1603,21650.0
2023-04-27 14:40:00,189.48,189.62,189.46,189.46,13477.0,176.1789,176.3091,176.1603,176.1603,13477.0
2023-04-27 14:45:00,189.44,189.53,189.36,189.53,12801.0,176.1417,176.2254,176.0673,176.2254,12801.0
2023-04-27 14:50:00,189.53,189.65,189.52,189.55,20522.0,176.2254,176.337,176.2161,176.244,20522.0
2023-04-27 14:55:00,189.54,189.77,189.54,189.76,17631.0,176.2347,176.4485,176.2347,176.4392,17631.0
2023-04-27 15:00:00,189.77,189.84,189.7,189.74,17359.0,176.4485,176.5136,176.3835,176.4206,17359.0
2023-04-27 15:05:00,189.76,189.77,189.66,189.73,22079.0,176.4392,176.4485,176.3463,176.4113,22079.0
2023-04-27 15:10:00,189.73,189.83,189.71,189.81,20726.0,176.4113,176.5043,176.3927,176.4857,20726.0
2023-04-27 15:15:00,189.79,189.95,189.79,189.82,27329.0,176.4671,176.6159,176.4671,176.495,27329.0
2023-04-27 15:20:00,189.82,189.86,189.69,189.71,32959.0,176.495,176.5322,176.3742,176.3927,32959.0
2023-04-27 15:25:00,189.72,189.75,189.61,189.66,27428.0,176.402,176.4299,176.2998,176.3463,27428.0
2023-04-27 15:30:00,189.64,189.64,189.44,189.45,39468.0,176.3277,176.3277,176.1417,176.151,39468.0
2023-04-27 15:35:00,189.45,189.6,189.39,189.56,38606.0,176.151,176.2905,176.0952,176.2533,38606.0
2023-04-27 15:40:00,189.56,189.73,189.54,189.64,41522.0,176.2533,176.4113,176.2347,176.3277,41522.0
2023-04-27 15:45:00,189.64,189.77,189.61,189.67,46516.0,176.3277,176.4485,176.2998,176.3556,46516.0
2023-04-27 15:50:00,189.67,189.95,189.67,189.75,105614.0,176.3556,176.6159,176.3556,176.4299,105614.0
2023-04-27 15:55:00,189.74,189.85,189.62,189.69,244554.0,176.4206,176.5229,176.3091,176.3742,244554.0
2023-04-28 09:30:00,189.9,190.73,189.64,190.64,111588.0,176.5694,177.3411,176.3277,177.2575,111588.0
2023-04-28 09:35:00,190.69,190.94,190.51,190.91,30771.0,177.304,177.5364,177.1366,177.5085,30771.0
2023-04-28 09:40:00,190.86,191.36,190.81,191.36,30208.0,177.462,177.9269,177.4155,177.9269,30208.0
2023-04-28 09:45:00,191.36,191.62,191.21,191.24,53561.0,177.9269,178.1687,177.7875,177.8153,53561.0
2023-04-28 09:50:00,191.2,191.23,190.89,191.0,27775.0,177.7782,177.806,177.4899,177.5922,27775.0
2023-04-28 09:55:00,191.01,191.23,190.88,190.99,18686.0,177.6015,177.806,177.4806,177.5829,18686.0
2023-04-28 10:00:00,191.09,191.15,190.85,190.85,19265.0,177.6759,177.7317,177.4527,177.4527,19265.0
2023-04-28 10:05:00,190.84,191.1,190.79,190.95,17356.0,177.4434,177.6852,177.3969,177.5457,17356.0
2023-04-28 10:10:00,190.95,191.08,190.79,190.96,30762.0,177.5457,177.6666,177.3969,177.555,30762.0
2023-04-28 10:15:00,190.92,190.94,190.54,190.75,34444.0,177.5178,177.5364,177.1645,177.3597,34444.0
2023-04-28 10:20:00,190.75,190.79,190.6,190.6,14719.0,177.3597,177.3969,177.2203,177.2203,14719.0
2023-04-28 10:25:00,190.63,191.04,190.58,191.04,45515.0,177.2482,177.6294,177.2017,177.6294,45515.0
2023-04-28 10:30:00,191.05,191.45,190.94,191.34,33762.0,177.6387,178.0106,177.5364,177.9083,33762.0
2023-04-28 10:35:00,191.34,191.34,190.79,190.81,24624.0,177.9083,177.9083,177.3969,177.4155,24624.0
2023-04-28 10:40:00,190.78,190.99,190.62,190.8,16002.0,177.3876,177.5829,177.2389,177.4062,16002.0
2023-04-28 10:45:00,190.75,190.76,190.51,190.51,24013.0,177.3597,177.369,177.1366,177.1366,24013.0
2023-04-28 10:50:00,190.58,190.66,190.4,190.41,17479.0,177.2017,177.2761,177.0343,177.0436,17479.0
2023-04-28 10:55:00,190.43,190.53,190.11,190.23,33986.0,177.0622,177.1552,176.7647,176.8762,33986.0
2023-04-28 11:00:00,190.26,190.39,190.1,190.32,31550.0,176.9041,177.025,176.7554,176.9599,31550.0
2023-04-28 11:05:00,190.33,190.71,190.27,190.71,68629.0,176.9692,177.3226,176.9134,177.3226,68629.0
2023-04-28 11:10:00,190.75,190.82,190.6,190.65,21842.0,177.3597,177.4248,177.2203,177.2668,21842.0
2023-04-28 11:15:00,190.6,190.65,190.23,190.27,38287.0,177.2203,177.2668,176.8762,176.9134,38287.0
2023-04-28 11:20:00,190.3,190.37,190.2,190.35,13038.0,176.9413,177.0064,176.8484,176.9878,13038.0
2023-04-28 11:25:00,190.37,190.42,190.32,190.33,13770.0,177.0064,177.0529,176.9599,176.9692,13770.0
2023-04-28 11:30:00,190.31,190.56,190.29,190.43,22754.0,176.9506,177.1831,176.932,177.0622,22754.0
2023-04-28 11:35:00,190.45,190.58,190.43,190.5,12241.0,177.0808,177.2017,177.0622,177.1273,12241.0
2023-04-28 11:40:00,190.47,190.8,190.42,190.76,14232.0,177.0994,177.4062,177.0529,177.369,14232.0
2023-04-28 11:45:00,190.72,190.73,190.44,190.5,15378.0,177.3318,177.3411,177.0715,177.1273,15378.0
2023-04-28 11:50:00,190.56,190.98,190.55,190.89,15929.0,177.1831,177.5736,177.1738,177.4899,15929.0
2023-04-28 11:55:00,190.88,191.06,190.82,191.0,24358.0,177.4806,177.648,177.4248,177.5922,24358.0
2023-04-28 12:00:00,190.99,191.08,190.93,190.96,11997.0,177.5829,177.6666,177.5271,177.555,11997.0
2023-04-28 12:05:00,190.93,191.25,190.89,191.14,19322.0,177.5271,177.8246,177.4899,177.7224,19322.0
2023-04-28 12:10:00,191.12,191.22,191.01,191.03,12120.0,177.7038,177.7968,177.6015,177.6201,12120.0
2023-04-28 12:15:00,191.03,191.17,190.93,191.1,14118.0,177.6201,177.7503,177.5271,177.6852,14118.0
2023-04-28 12:20:00,191.08,191.09,190.94,191.05,11958.0,177.6666,177.6759,177.5364,177.6387,11958.0
2023-04-28 12:25:00,191.08,191.12,190.96,191.06,10398.0,177.6666,177.7038,177.555,177.648,10398.0
2023-04-28 12:30:00,191.07,191.17,191.02,191.04,8245.0,177.6573,177.7503,177.6108,177.6294,8245.0
2023-04-28 12:35:00,191.03,191.18,191.01,191.16,8760.0,177.6201,177.7596,177.6015,177.741,8760.0
2023-04-28 12:40:00,191.16,191.16,191.0,191.05,9045.0,177.741,177.741,177.5922,177.6387,9045.0
2023-04-28 12:45:00,191.02,191.07,190.99,191.06,6721.0,177.6108,177.6573,177.5829,177.648,6721.0
2023-04-28 12:50:00,191.07,191.22,191.06,191.13,8073.0,177.6573,177.7968,177.648,177.7131,8073.0
2023-04-28 12:55:00,191.14,191.2,191.1,191.17,6246.0,177.7224,177.7782,177.6852,177.7503,6246.0
2023-04-28 13:00:00,191.17,191.21,191.04,191.07,7593.0,177.7503,177.7875,177.6294,177.6573,7593.0
2023-04-28 13:05:00,191.09,191.12,190.95,190.97,5074.0,177.6759,177.7038,177.5457,177.5643,5074.0
2023-04-28 13:10:00,190.95,191.0,190.88,190.97,8431.0,177.5457,177.5922,177.4806,177.5643,8431.0
2023-04-28 13:15:00,190.98,191.06,190.92,191.01,7521.0,177.5736,177.648,177.5178,177.6015,7521.0
2023-04-28 13:20:00,190.98,191.09,190.93,190.93,6129.0,177.5736,177.6759,177.5271,177.5271,6129.0
2023-04-28 13:25:00,190.94,190.97,190.83,190.95,15062.0,177.5364,177.5643,177.4341,177.5457,15062.0
2023-04-28 13:30:00,190.92,191.0,190.88,190.9,11600.0,177.5178,177.5922,177.4806,177.4992,11600.0
2023-04-28 13:35:00,190.89,190.92,190.72,190.77,17461.0,177.4899,177.5178,177.3318,177.3783,17461.0
2023-04-28 13:40:00,190.77,190.79,190.62,190.63,9587.0,177.3783,177.3969,177.2389,177.2482,9587.0
2023-04-28 13:45:00,190.6,190.62,190.37,190.37,11799.0,177.2203,177.2389,177.0064,177.0064,11799.0
2023-04-28 13:50:00,190.37,190.39,190.2,190.25,16655.0,177.0064,177.025,176.8484,176.8948,16655.0
2023-04-28 13:55:00,190.28,190.29,190.14,190.25,14403.0,176.9227,176.932,176.7926,176.8948,14403.0
2023-04-28 14:00:00,190.24,190.58,190.23,190.58,57185.0,176.8855,177.2017,176.8762,177.2017,57185.0
2023-04-28 14:05:00,190.54,190.55,190.38,190.43,10084.0,177.1645,177.1738,177.0157,177.0622,10084.0
2023-04-28 14:10:00,190.4,190.41,190.16,190.27,19590.0,177.0343,177.0436,176.8112,176.9134,19590.0
2023-04-28 14:15:00,190.23,190.32,190.13,190.13,9131.0,176.8762,176.9599,176.7833,176.7833,9131.0
2023-04-28 14:20:00,190.1,190.1,189.91,189.99,14587.0,176.7554,176.7554,176.5787,176.6531,14587.0
2023-04-28 14:25:00,189.96,190.0,189.93,189.96,11293.0,176.6252,176.6624,176.5973,176.6252,11293.0
2023-04-28 14:30:00,189.97,190.01,189.88,189.9,20076.0,176.6345,176.6717,176.5508,176.5694,20076.0
2023-04-28 14:35:00,189.9,190.03,189.9,190.02,7472.0,176.5694,176.6903,176.5694,176.681,7472.0
2023-04-28 14:40:00,190.04,190.1,189.92,189.94,8590.0,176.6996,176.7554,176.588,176.6066,8590.0
2023-04-28 14:45:00,189.93,189.95,189.82,189.84,23436.0,176.5973,176.6159,176.495,176.5136,23436.0
2023-04-28 14:50:00,189.84,190.05,189.83,190.05,6760.0,176.5136,176.7089,176.5043,176.7089,6760.0
2023-04-28 14:55:00,190.05,190.25,190.05,190.25,13551.0,176.7089,176.8948,176.7089,176.8948,13551.0
2023-04-28 15:00:00,190.23,190.46,190.23,190.45,8029.0,176.8762,177.0901,176.8762,177.0808,8029.0
2023-04-28 15:05:00,190.44,190.49,190.38,190.43,8010.0,177.0715,177.118,177.0157,177.0622,8010.0
2023-04-28 15:10:00,190.43,190.43,190.31,190.35,10738.0,177.0622,177.0622,176.9506,176.9878,10738.0
2023-04-28 15:15:00,190.34,190.37,190.21,190.25,14485.0,176.9785,177.0064,176.8577,176.8948,14485.0
2023-04-28 15:20:00,190.26,190.31,190.16,190.3,11535.0,176.9041,176.9506,176.8112,176.9413,11535.0
2023-04-28 15:25:00,190.31,190.31,190.11,190.13,10935.0,176.9506,176.9506,176.7647,176.7833,10935.0
2023-04-28 15:30:00,190.14,190.24,190.13,190.21,16428.0,176.7926,176.8855,176.7833,176.8577,16428.0
2023-04-28 15:35:00,190.2,190.34,190.18,190.31,22294.0,176.8484,176.9785,176.8298,176.9506,22294.0
2023-04-28 15:40:00,190.3,190.35,190.19,190.32,16788.0,176.9413,176.9878,176.8391,176.9599,16788.0
2023-04-28 15:45:00,190.34,190.53,190.34,190.45,23665.0,176.9785,177.1552,176.9785,177.0808,23665.0
2023-04-28 15:50:00,190.45,190.74,190.36,190.71,53071.0,177.0808,177.3504,176.9971,177.3226,53071.0
2023-04-28 15:55:00,190.72,190.9,190.71,190.89,174461.0,177.3318,177.4992,177.3226,177.4899,174461.0
2023-05-01 09:30:00,190.23,190.91,190.23,190.8,67566.0,176.8762,177.5085,176.8762,177.4062,67566.0
2023-05-01 09:35:00,190.81,190.99,190.64,190.78,25099.0,177.4155,177.5829,177.2575,177.3876,25099.0
2023-05-01 09:40:00,190.78,191.04,190.63,191.01,15944.0,177.3876,177.6294,177.2482,177.6015,15944.0
2023-05-01 09:45:00,190.97,191.1,190.87,190.93,16784.0,177.5643,177.6852,177.4713,177.5271,16784.0
2023-05-01 09:50:00,190.94,190.97,190.67,190.67,11876.0,177.5364,177.5643,177.2854,177.2854,11876.0
2023-05-01 09:55:00,190.68,190.74,190.52,190.63,14939.0,177.2947,177.3504,177.1459,177.2482,14939.0
2023-05-01 10:00:00,190.63,190.74,190.55,190.58,15918.0,177.2482,177.3504,177.1738,177.2017,15918.0
2023-05-01 10:05:00,190.6,190.89,190.5,190.89,27403.0,177.2203,177.4899,177.1273,177.4899,27403.0
2023-05-01 10:10:00,190.89,191.02,190.88,190.9,18215.0,177.4899,177.6108,177.4806,177.4992,18215.0
2023-05-01 10:15:00,190.89,191.12,190.84,191.1,19935.0,177.4899,177.7038,177.4434,177.6852,19935.0
2023-05-01 10:20:00,191.08,191.15,190.94,190.99,7829.0,177.6666,177.7317,177.5364,177.5829,7829.0
2023-05-01 10:25:00,191.01,191.11,190.96,191.05,15759.0,177.6015,177.6945,177.555,177.6387,15759.0
2023-05-01 10:30:00,190.99,191.06,190.92,191.05,14267.0,177.5829,177.648,177.5178,177.6387,14267.0
2023-05-01 10:35:00,191.08,191.15,190.99,191.02,12955.0,177.6666,177.7317,177.5829,177.6108,12955.0
2023-05-01 10:40:00,191.0,191.06,190.93,190.97,14023.0,177.5922,177.648,177.5271,177.5643,14023.0
2023-05-01 10:45:00,190.97,191.05,190.88,190.95,15502.0,177.5643,177.6387,177.4806,177.5457,15502.0
2023-05-01 10:50:00,190.99,191.1,190.94,191.03,9143.0,177.5829,177.6852,177.5364,177.6201,9143.0
2023-05-01 10:55:00,191.09,191.22,191.08,191.2,19368.0,177.6759,177.7968,177.6666,177.7782,19368.0
2023-05-01 11:00:00,191.2,191.56,191.13,191.55,14702.0,177.7782,178.1129,177.7131,178.1036,14702.0
2023-05-01 11:05:00,191.53,191.61,191.47,191.59,8780.0,178.085,178.1594,178.0292,178.1408,8780.0
2023-05-01 11:10:00,191.56,191.61,191.47,191.56,13857.0,178.1129,178.1594,178.0292,178.1129,13857.0
2023-05-01 11:15:00,191.54,191.57,191.32,191.42,16919.0,178.0943,178.1222,177.8897,177.9827,16919.0
2023-05-01 11:20:00,191.4,191.71,191.4,191.65,20284.0,177.9641,178.2524,177.9641,178.1966,20284.0
2023-05-01 11:25:00,191.6,191.69,191.49,191.51,11026.0,178.1501,178.2338,178.0478,178.0664,11026.0
2023-05-01 11:30:00,191.5,191.63,191.45,191.55,10087.0,178.0571,178.178,178.0106,178.1036,10087.0
2023-05-01 11:35:00,191.56,191.64,191.55,191.64,10719.0,178.1129,178.1873,178.1036,178.1873,10719.0
2023-05-01 11:40:00,191.63,191.79,191.58,191.79,17927.0,178.178,178.3267,178.1315,178.3267,17927.0
2023-05-01 11:45:00,191.78,191.8,191.73,191.8,8210.0,178.3174,178.336,178.2709,178.336,8210.0
2023-05-01 11:50:00,191.79,191.84,191.69,191.7,9654.0,178.3267,178.3732,178.2338,178.2431,9654.0
2023-05-01 11:55:00,191.71,191.75,191.64,191.74,8009.0,178.2524,178.2895,178.1873,178.2802,8009.0
2023-05-01 12:00:00,191.74,191.79,191.64,191.64,12826.0,178.2802,178.3267,178.1873,178.1873,12826.0
2023-05-01 12:05:00,191.67,191.71,191.57,191.67,7078.0,178.2152,178.2524,178.1222,178.2152,7078.0
2023-05-01 12:10:00,191.71,191.78,191.7,191.75,8305.0,178.2524,178.3174,178.2431,178.2895,8305.0
2023-05-01 12:15:00,191.79,191.8,191.73,191.77,6731.0,178.3267,178.336,178.2709,178.3081,6731.0
2023-05-01 12:20:00,191.75,191.76,191.71,191.75,6825.0,178.2895,178.2988,178.2524,178.2895,6825.0
2023-05-01 12:25:00,191.77,191.8,191.71,191.71,5864.0,178.3081,178.336,178.2524,178.2524,5864.0
2023-05-01 12:30:00,191.7,191.92,191.68,191.9,14466.0,178.2431,178.4476,178.2245,178.429,14466.0
2023-05-01 12:35:00,191.87,192.06,191.84,192.03,24598.0,178.4011,178.5778,178.3732,178.5499,24598.0
2023-05-01 12:40:00,192.02,192.1,192.02,192.07,4506.0,178.5406,178.615,178.5406,178.5871,4506.0
2023-05-01 12:45:00,192.08,192.13,192.04,192.12,15740.0,178.5964,178.6429,178.5592,178.6336,15740.0
2023-05-01 12:50:00,192.12,192.16,192.04,192.06,26667.0,178.6336,178.6708,178.5592,178.5778,26667.0
2023-05-01 12:55:00,192.08,192.13,192.0,192.11,9548.0,178.5964,178.6429,178.522,178.6243,9548.0
2023-05-01 13:00:00,192.1,192.13,191.92,191.95,11464.0,178.615,178.6429,178.4476,178.4755,11464.0
2023-05-01 13:05:00,191.94,192.03,191.91,192.03,8020.0,178.4662,178.5499,178.4383,178.5499,8020.0
2023-05-01 13:10:00,192.02,192.12,192.01,192.06,18409.0,178.5406,178.6336,178.5313,178.5778,18409.0
2023-05-01 13:15:00,192.08,192.08,191.97,191.99,9622.0,178.5964,178.5964,178.4941,178.5127,9622.0
2023-05-01 13:20:00,191.97,192.04,191.96,191.99,8344.0,178.4941,178.5592,178.4848,178.5127,8344.0
2023-05-01 13:25:00,191.95,192.07,191.95,191.99,6790.0,178.4755,178.5871,178.4755,178.5127,6790.0
2023-05-01 13:30:00,192.01,192.02,191.91,191.96,11215.0,178.5313,178.5406,178.4383,178.4848,11215.0
2023-05-01 13:35:00,191.96,191.98,191.88,191.97,9805.0,178.4848,178.5034,178.4104,178.4941,9805.0
2023-05-01 13:40:00,191.97,192.08,191.96,192.04,17646.0,178.4941,178.5964,178.4848,178.5592,17646.0
2023-05-01 13:45:00,192.02,192.22,192.02,192.2,13188.0,178.5406,178.7266,178.5406,178.708,13188.0
2023-05-01 13:50:00,192.19,192.21,192.16,192.17,10237.0,178.6987,178.7173,178.6708,178.6801,10237.0
2023-05-01 13:55:00,192.16,192.33,192.16,192.25,12803.0,178.6708,178.8288,178.6708,178.7544,12803.0
2023-05-01 14:00:00,192.25,192.25,192.07,192.07,13963.0,178.7544,178.7544,178.5871,178.5871,13963.0
2023-05-01 14:05:00,192.08,192.21,192.03,192.16,11372.0,178.5964,178.7173,178.5499,178.6708,11372.0
2023-05-01 14:10:00,192.17,192.19,192.08,192.14,9608.0,178.6801,178.6987,178.5964,178.6522,9608.0
2023-05-01 14:15:00,192.12,192.22,192.11,192.16,9307.0,178.6336,178.7266,178.6243,178.6708,9307.0
2023-05-01 14:20:00,192.17,192.22,192.09,192.09,9206.0,178.6801,178.7266,178.6057,178.6057,9206.0
2023-05-01 14:25:00,192.09,192.11,191.99,192.06,9050.0,178.6057,178.6243,178.5127,178.5778,9050.0
2023-05-01 14:30:00,192.07,192.07,191.92,191.92,11963.0,178.5871,178.5871,178.4476,178.4476,11963.0
2023-05-01 14:35:00,191.91,191.95,191.69,191.74,18514.0,178.4383,178.4755,178.2338,178.2802,18514.0
2023-05-01 14:40:00,191.72,191.85,191.68,191.79,8742.0,178.2617,178.3825,178.2245,178.3267,8742.0
2023-05-01 14:45:00,191.77,191.93,191.77,191.91,9322.0,178.3081,178.4569,178.3081,178.4383,9322.0
2023-05-01 14:50:00,191.91,191.91,191.78,191.78,7997.0,178.4383,178.4383,178.3174,178.3174,7997.0
2023-05-01 14:55:00,191.79,191.92,191.77,191.84,7746.0,178.3267,178.4476,178.3081,178.3732,7746.0
2023-05-01 15:00:00,191.85,191.87,191.78,191.82,10672.0,178.3825,178.4011,178.3174,178.3546,10672.0
2023-05-01 15:05:00,191.83,191.88,191.81,191.83,11201.0,178.3639,178.4104,178.3453,178.3639,11201.0
2023-05-01 15:10:00,191.84,191.9,191.81,191.87,13081.0,178.3732,178.429,178.3453,178.4011,13081.0
2023-05-01 15:15:00,191.88,191.88,191.75,191.75,13908.0,178.4104,178.4104,178.2895,178.2895,13908.0
2023-05-01 15:20:00,191.75,191.85,191.75,191.84,13671.0,178.2895,178.3825,178.2895,178.3732,13671.0
2023-05-01 15:25:00,191.84,191.93,191.83,191.89,13526.0,178.3732,178.4569,178.3639,178.4197,13526.0
2023-05-01 15:30:00,191.88,191.93,191.8,191.8,20469.0,178.4104,178.4569,178.336,178.336,20469.0
2023-05-01 15:35:00,191.79,191.79,191.66,191.66,22271.0,178.3267,178.3267,178.2059,178.2059,22271.0
2023-05-01 15:40:00,191.66,191.76,191.63,191.69,27748.0,178.2059,178.2988,178.178,178.2338,27748.0
2023-05-01 15:45:00,191.7,191.79,191.61,191.63,31923.0,178.2431,178.3267,178.1594,178.178,31923.0
2023-05-01 15:50:00,191.62,191.79,191.52,191.74,45856.0,178.1687,178.3267,178.0757,178.2802,45856.0
2023-05-01 15:55:00,191.74,191.93,191.65,191.71,171857.0,178.2802,178.4569,178.1966,178.2524,171857.0
2023-05-02 09:30:00,191.36,191.79,190.83,191.0,95825.0,177.9269,178.3267,177.4341,177.5922,95825.0
2023-05-02 09:35:00,190.99,191.26,190.8,191.07,16888.0,177.5829,177.8339,177.4062,177.6573,16888.0
2023-05-02 09:40:00,191.09,191.35,191.09,191.35,23645.0,177.6759,177.9176,177.6759,177.9176,23645.0
2023-05-02 09:45:00,191.31,191.31,190.79,191.02,20592.0,177.8804,177.8804,177.3969,177.6108,20592.0
2023-05-02 09:50:00,191.04,191.51,191.02,191.3,26189.0,177.6294,178.0664,177.6108,177.8711,26189.0
2023-05-02 09:55:00,191.31,191.89,191.27,191.76,19203.0,177.8804,178.4197,177.8432,178.2988,19203.0
2023-05-02 10:00:00,191.73,191.85,191.53,191.57,17429.0,178.2709,178.3825,178.085,178.1222,17429.0
2023-05-02 10:05:00,191.61,191.78,191.37,191.65,29712.0,178.1594,178.3174,177.9362,178.1966,29712.0
2023-05-02 10:10:00,191.63,191.85,191.61,191.75,30417.0,178.178,178.3825,178.1594,178.2895,30417.0
2023-05-02 10:15:00,191.71,191.89,191.57,191.8,16137.0,178.2524,178.4197,178.1222,178.336,16137.0
2023-05-02 10:20:00,191.81,191.94,191.51,191.52,22311.0,178.3453,178.4662,178.0664,178.0757,22311.0
2023-05-02 10:25:00,191.52,191.52,191.17,191.38,21015.0,178.0757,178.0757,177.7503,177.9455,21015.0
2023-05-02 10:30:00,191.35,191.35,190.97,191.0,33675.0,177.9176,177.9176,177.5643,177.5922,33675.0
2023-05-02 10:35:00,191.05,191.09,190.64,190.76,22620.0,177.6387,177.6759,177.2575,177.369,22620.0
2023-05-02 10:40:00,190.88,190.99,190.8,190.8,17354.0,177.4806,177.5829,177.4062,177.4062,17354.0
2023-05-02 10:45:00,190.78,190.95,190.66,190.92,26919.0,177.3876,177.5457,177.2761,177.5178,26919.0
2023-05-02 10:50:00,190.87,190.91,190.73,190.82,21530.0,177.4713,177.5085,177.3411,177.4248,21530.0
2023-05-02 10:55:00,190.82,190.98,190.7,190.95,18222.0,177.4248,177.5736,177.3133,177.5457,18222.0
2023-05-02 11:00:00,190.94,191.01,190.59,190.72,22330.0,177.5364,177.6015,177.211,177.3318,22330.0
2023-05-02 11:05:00,190.69,190.71,190.51,190.63,23624.0,177.304,177.3226,177.1366,177.2482,23624.0
2023-05-02 11:10:00,190.67,190.73,190.23,190.27,20107.0,177.2854,177.3411,176.8762,176.9134,20107.0
2023-05-02 11:15:00,190.25,190.3,190.11,190.16,22302.0,176.8948,176.9413,176.7647,176.8112,22302.0
2023-05-02 11:20:00,190.18,190.25,189.8,189.96,32020.0,176.8298,176.8948,176.4764,176.6252,32020.0
2023-05-02 11:25:00,189.96,190.05,189.75,189.88,21781.0,176.6252,176.7089,176.4299,176.5508,21781.0
2023-05-02 11:30:00,189.92,190.12,189.87,190.07,24566.0,176.588,176.774,176.5415,176.7275,24566.0
2023-05-02 11:35:00,190.07,190.1,189.8,189.85,24496.0,176.7275,176.7554,176.4764,176.5229,24496.0
2023-05-02 11:40:00,189.86,190.08,189.81,190.06,11477.0,176.5322,176.7368,176.4857,176.7182,11477.0
2023-05-02 11:45:00,190.07,190.26,189.94,189.98,23461.0,176.7275,176.9041,176.6066,176.6438,23461.0
2023-05-02 11:50:00,189.97,190.24,189.88,190.18,21464.0,176.6345,176.8855,176.5508,176.8298,21464.0
2023-05-02 11:55:00,190.19,190.45,190.19,190.33,18855.0,176.8391,177.0808,176.8391,176.9692,18855.0
2023-05-02 12:00:00,190.31,190.54,190.24,190.5,8421.0,176.9506,177.1645,176.8855,177.1273,8421.0
2023-05-02 12:05:00,190.52,190.63,190.44,190.52,12290.0,177.1459,177.2482,177.0715,177.1459,12290.0
2023-05-02 12:10:00,190.5,190.5,190.32,190.33,12537.0,177.1273,177.1273,176.9599,176.9692,12537.0
2023-05-02 12:15:00,190.31,190.6,190.19,190.6,17191.0,176.9506,177.2203,176.8391,177.2203,17191.0
2023-05-02 12:20:00,190.61,190.65,190.49,190.57,9025.0,177.2296,177.2668,177.118,177.1924,9025.0
2023-05-02 12:25:00,190.53,190.75,190.52,190.73,8446.0,177.1552,177.3597,177.1459,177.3411,8446.0
2023-05-02 12:30:00,190.73,190.74,190.56,190.58,15262.0,177.3411,177.3504,177.1831,177.2017,15262.0
2023-05-02 12:35:00,190.62,190.69,190.5,190.56,11539.0,177.2389,177.304,177.1273,177.1831,11539.0
2023-05-02 12:40:00,190.57,190.65,190.48,190.61,5059.0,177.1924,177.2668,177.1087,177.2296,5059.0
2023-05-02 12:45:00,190.59,190.82,190.59,190.8,9422.0,177.211,177.4248,177.211,177.4062,9422.0
2023-05-02 12:50:00,190.78,190.83,190.76,190.78,16316.0,177.3876,177.4341,177.369,177.3876,16316.0
2023-05-02 12:55:00,190.8,190.9,190.75,190.87,13147.0,177.4062,177.4992,177.3597,177.4713,13147.0
2023-05-02 13:00:00,190.89,190.91,190.75,190.79,8481.0,177.4899,177.5085,177.3597,177.3969,8481.0
2023-05-02 13:05:00,190.79,190.79,190.67,190.76,11722.0,177.3969,177.3969,177.2854,177.369,11722.0
2023-05-02 13:10:00,190.75,191.07,190.73,191.06,9505.0,177.3597,177.6573,177.3411,177.648,9505.0
2023-05-02 13:15:00,191.07,191.15,190.94,190.96,15890.0,177.6573,177.7317,177.5364,177.555,15890.0
2023-05-02 13:20:00,190.97,191.12,190.95,191.11,18729.0,177.5643,177.7038,177.5457,177.6945,18729.0
2023-05-02 13:25:00,191.13,191.15,191.07,191.09,6120.0,177.7131,177.7317,177.6573,177.6759,6120.0
2023-05-02 13:30:00,191.09,191.16,190.97,191.0,12480.0,177.6759,177.741,177.5643,177.5922,12480.0
2023-05-02 13:35:00,191.04,191.09,190.98,191.07,10520.0,177.6294,177.6759,177.5736,177.6573,10520.0
2023-05-02 13:40:00,191.04,191.17,191.04,191.16,14983.0,177.6294,177.7503,177.6294,177.741,14983.0
2023-05-02 13:45:00,191.17,191.34,191.14,191.31,13992.0,177.7503,177.9083,177.7224,177.8804,13992.0
2023-05-02 13:50:00,191.31,191.35,191.25,191.26,11838.0,177.8804,177.9176,177.8246,177.8339,11838.0
2023-05-02 13:55:00,191.28,191.28,191.17,191.2,13746.0,177.8525,177.8525,177.7503,177.7782,13746.0
2023-05-02 14:00:00,191.2,191.2,190.95,191.03,16749.0,177.7782,177.7782,177.5457,177.6201,16749.0
2023-05-02 14:05:00,191.02,191.14,191.0,191.1,12128.0,177.6108,177.7224,177.5922,177.6852,12128.0
2023-05-02 14:10:00,191.12,191.15,191.0,191.04,16301.0,177.7038,177.7317,177.5922,177.6294,16301.0
2023-05-02 14:15:00,191.03,191.43,191.03,191.43,13135.0,177.6201,177.992,177.6201,177.992,13135.0
2023-05-02 14:20:00,191.43,191.44,191.28,191.28,12797.0,177.992,178.0013,177.8525,177.8525,12797.0
2023-05-02 14:25:00,191.27,191.32,191.18,191.32,9419.0,177.8432,177.8897,177.7596,177.8897,9419.0
2023-05-02 14:30:00,191.32,191.38,191.23,191.38,11089.0,177.8897,177.9455,177.806,177.9455,11089.0
2023-05-02 14:35:00,191.37,191.46,191.34,191.45,8685.0,177.9362,178.0199,177.9083,178.0106,8685.0
2023-05-02 14:40:00,191.44,191.54,191.4,191.5,8413.0,178.0013,178.0943,177.9641,178.0571,8413.0
2023-05-02 14:45:00,191.51,191.64,191.48,191.49,8669.0,178.0664,178.1873,178.0385,178.0478,8669.0
2023-05-02 14:50:00,191.48,191.61,191.47,191.58,8584.0,178.0385,178.1594,178.0292,178.1315,8584.0
2023-05-02 14:55:00,191.62,191.7,191.58,191.7,17997.0,178.1687,178.2431,178.1315,178.2431,17997.0
2023-05-02 15:00:00,191.68,191.8,191.65,191.69,21161.0,178.2245,178.336,178.1966,178.2338,21161.0
2023-05-02 15:05:00,191.71,191.87,191.69,191.86,13522.0,178.2524,178.4011,178.2338,178.3918,13522.0
2023-05-02 15:10:00,191.86,192.08,191.86,192.04,30368.0,178.3918,178.5964,178.3918,178.5592,30368.0
2023-05-02 15:15:00,191.96,191.96,191.86,191.9,17443.0,178.4848,178.4848,178.3918,178.429,17443.0
2023-05-02 15:20:00,191.91,192.05,191.85,191.97,14887.0,178.4383,178.5685,178.3825,178.4941,14887.0
2023-05-02 15:25:00,191.98,192.13,191.92,192.1,15785.0,178.5034,178.6429,178.4476,178.615,15785.0
2023-05-02 15:30:00,192.11,192.11,191.95,191.97,21789.0,178.6243,178.6243,178.4755,178.4941,21789.0
2023-05-02 15:35:00,191.97,192.14,191.96,192.09,24475.0,178.4941,178.6522,178.4848,178.6057,24475.0
2023-05-02 15:40:00,192.1,192.24,191.98,192.16,33753.0,178.615,178.7451,178.5034,178.6708,33753.0
2023-05-02 15:45:00,192.16,192.33,192.05,192.29,43893.0,178.6708,178.8288,178.5685,178.7916,43893.0
2023-05-02 15:50:00,192.27,192.45,192.12,192.41,83969.0,178.773,178.9404,178.6336,178.9032,83969.0
2023-05-02 15:55:00,192.42,192.5,192.22,192.27,212746.0,178.9125,178.9869,178.7266,178.773,212746.0
2023-05-03 09:30:00,192.58,193.02,192.47,192.81,112900.0,179.0613,179.4704,178.959,179.2751,112900.0
2023-05-03 09:35:00,192.77,193.13,192.53,192.79,21193.0,179.2379,179.5727,179.0148,179.2565,21193.0
2023-05-03 09:40:00,192.78,193.06,192.7,192.98,22291.0,179.2472,179.5076,179.1729,179.4332,22291.0
2023-05-03 09:45:00,193.02,193.14,192.72,192.73,19678.0,179.4704,179.582,179.1915,179.2008,19678.0
2023-05-03 09:50:00,192.71,192.89,192.47,192.81,22318.0,179.1822,179.3495,178.959,179.2751,22318.0
2023-05-03 09:55:00,192.83,192.9,192.57,192.61,19187.0,179.2937,179.3588,179.052,179.0892,19187.0
2023-05-03 10:00:00,192.57,192.99,192.57,192.95,25507.0,179.052,179.4425,179.052,179.4053,25507.0
2023-05-03 10:05:00,192.93,193.15,192.88,193.14,23220.0,179.3867,179.5913,179.3402,179.582,23220.0
2023-05-03 10:10:00,193.16,193.21,192.8,192.87,19175.0,179.6006,179.6471,179.2658,179.3309,19175.0
2023-05-03 10:15:00,192.83,192.89,192.72,192.89,17303.0,179.2937,179.3495,179.1915,179.3495,17303.0
2023-05-03 10:20:00,192.89,192.98,192.68,192.8,21862.0,179.3495,179.4332,179.1543,179.2658,21862.0
2023-05-03 10:25:00,192.79,192.94,192.7,192.94,12974.0,179.2565,179.396,179.1729,179.396,12974.0
2023-05-03 10:30:00,192.97,192.97,192.51,192.57,25861.0,179.4239,179.4239,178.9962,179.052,25861.0
2023-05-03 10:35:00,192.6,192.66,192.43,192.51,12686.0,179.0799,179.1357,178.9218,178.9962,12686.0
2023-05-03 10:40:00,192.5,192.57,192.43,192.45,13049.0,178.9869,179.052,178.9218,178.9404,13049.0
2023-05-03 10:45:00,192.43,192.43,192.11,192.17,16716.0,178.9218,178.9218,178.6243,178.6801,16716.0
2023-05-03 10:50:00,192.19,192.2,192.06,192.06,16984.0,178.6987,178.708,178.5778,178.5778,16984.0
2023-05-03 10:55:00,192.07,192.22,191.96,192.19,25348.0,178.5871,178.7266,178.4848,178.6987,25348.0
2023-05-03 11:00:00,192.22,192.26,192.15,192.2,25114.0,178.7266,178.7637,178.6615,178.708,25114.0
2023-05-03 11:05:00,192.18,192.4,192.17,192.37,9076.0,178.6894,178.8939,178.6801,178.866,9076.0
2023-05-03 11:10:00,192.35,192.45,192.19,192.39,15916.0,178.8474,178.9404,178.6987,178.8846,15916.0
2023-05-03 11:15:00,192.4,192.49,192.36,192.49,13298.0,178.8939,178.9776,178.8567,178.9776,13298.0
2023-05-03 11:20:00,192.46,192.57,192.4,192.55,23525.0,178.9497,179.052,178.8939,179.0334,23525.0
2023-05-03 11:25:00,192.54,192.74,192.54,192.58,11868.0,179.0241,179.2101,179.0241,179.0613,11868.0
2023-05-03 11:30:00,192.57,192.91,192.52,192.91,17754.0,179.052,179.3681,179.0055,179.3681,17754.0
2023-05-03 11:35:00,192.91,192.92,192.77,192.85,13298.0,179.3681,179.3774,179.2379,179.3123,13298.0
2023-05-03 11:40:00,192.83,192.91,192.76,192.91,18944.0,179.2937,179.3681,179.2286,179.3681,18944.0
2023-05-03 11:45:00,192.92,193.25,192.9,193.23,21250.0,179.3774,179.6842,179.3588,179.6657,21250.0
2023-05-03 11:50:00,193.19,193.24,193.03,193.03,17047.0,179.6285,179.675,179.4797,179.4797,17047.0
2023-05-03 11:55:00,193.02,193.16,193.01,193.05,18951.0,179.4704,179.6006,179.4611,179.4983,18951.0
2023-05-03 12:00:00,193.07,193.13,193.01,193.09,12631.0,179.5169,179.5727,179.4611,179.5355,12631.0
2023-05-03 12:05:00,193.08,193.18,192.93,192.97,29644.0,179.5262,179.6192,179.3867,179.4239,29644.0
2023-05-03 12:10:00,192.98,193.0,192.92,192.92,7800.0,179.4332,179.4518,179.3774,179.3774,7800.0
2023-05-03 12:15:00,192.92,192.94,192.7,192.73,9757.0,179.3774,179.396,179.1729,179.2008,9757.0
2023-05-03 12:20:00,192.71,192.75,192.67,192.71,18536.0,179.1822,179.2193,179.145,179.1822,18536.0
2023-05-03 12:25:00,192.71,193.02,192.7,192.95,8643.0,179.1822,179.4704,179.1729,179.4053,8643.0
2023-05-03 12:30:00,192.95,193.01,192.89,192.92,6370.0,179.4053,179.4611,179.3495,179.3774,6370.0
2023-05-03 12:35:00,192.86,192.94,192.8,192.94,7935.0,179.3216,179.396,179.2658,179.396,7935.0
2023-05-03 12:40:00,192.92,192.97,192.86,192.9,10345.0,179.3774,179.4239,179.3216,179.3588,10345.0
2023-05-03 12:45:00,192.9,192.98,192.87,192.98,8322.0,179.3588,179.4332,179.3309,179.4332,8322.0
2023-05-03 12:50:00,192.97,193.01,192.87,192.9,12115.0,179.4239,179.4611,179.3309,179.3588,12115.0
2023-05-03 12:55:00,192.91,192.98,192.89,192.9,11207.0,179.3681,179.4332,179.3495,179.3588,11207.0
2023-05-03 13:00:00,192.9,192.95,192.78,192.88,19721.0,179.3588,179.4053,179.2472,179.3402,19721.0
2023-05-03 13:05:00,192.89,192.93,192.85,192.89,15002.0,179.3495,179.3867,179.3123,179.3495,15002.0
2023-05-03 13:10:00,192.87,193.09,192.87,192.99,24197.0,179.3309,179.5355,179.3309,179.4425,24197.0
2023-05-03 13:15:00,193.01,193.05,192.94,193.03,6086.0,179.4611,179.4983,179.396,179.4797,6086.0
2023-05-03 13:20:00,193.04,193.04,192.89,192.96,4590.0,179.489,179.489,179.3495,179.4146,4590.0
2023-05-03 13:25:00,192.97,192.98,192.85,192.95,10409.0,179.4239,179.4332,179.3123,179.4053,10409.0
2023-05-03 13:30:00,192.94,193.01,192.84,192.85,9298.0,179.396,179.4611,179.303,179.3123,9298.0
2023-05-03 13:35:00,192.83,192.86,192.69,192.73,18880.0,179.2937,179.3216,179.1636,179.2008,18880.0
2023-05-03 13:40:00,192.73,192.84,192.71,192.82,7770.0,179.2008,179.303,179.1822,179.2844,7770.0
2023-05-03 13:45:00,192.83,192.85,192.67,192.78,8935.0,179.2937,179.3123,179.145,179.2472,8935.0
2023-05-03 13:50:00,192.76,192.81,192.54,192.62,16926.0,179.2286,179.2751,179.0241,179.0985,16926.0
2023-05-03 13:55:00,192.61,192.63,192.54,192.6,27529.0,179.0892,179.1078,179.0241,179.0799,27529.0
2023-05-03 14:00:00,192.52,193.17,192.34,192.57,37223.0,179.0055,179.6099,178.8381,179.052,37223.0
2023-05-03 14:05:00,192.59,192.65,192.3,192.36,22893.0,179.0706,179.1264,178.8009,178.8567,22893.0
2023-05-03 14:10:00,192.39,192.52,192.2,192.52,13368.0,178.8846,179.0055,178.708,179.0055,13368.0
2023-05-03 14:15:00,192.53,192.75,192.5,192.69,13504.0,179.0148,179.2193,178.9869,179.1636,13504.0
2023-05-03 14:20:00,192.68,192.9,192.64,192.74,15251.0,179.1543,179.3588,179.1171,179.2101,15251.0
2023-05-03 14:25:00,192.72,192.72,192.5,192.57,15877.0,179.1915,179.1915,178.9869,179.052,15877.0
2023-05-03 14:30:00,192.55,192.59,192.29,192.37,23398.0,179.0334,179.0706,178.7916,178.866,23398.0
2023-05-03 14:35:00,192.29,192.66,191.99,192.52,35012.0,178.7916,179.1357,178.5127,179.0055,35012.0
2023-05-03 14:40:00,192.55,192.98,192.17,192.29,22273.0,179.0334,179.4332,178.6801,178.7916,22273.0
2023-05-03 14:45:00,192.31,192.48,192.24,192.32,15163.0,178.8102,178.9683,178.7451,178.8195,15163.0
2023-05-03 14:50:00,192.3,192.39,191.87,192.08,16819.0,178.8009,178.8846,178.4011,178.5964,16819.0
2023-05-03 14:55:00,192.06,192.41,191.96,192.28,18464.0,178.5778,178.9032,178.4848,178.7823,18464.0
2023-05-03 15:00:00,192.27,192.48,192.11,192.37,20635.0,178.773,178.9683,178.6243,178.866,20635.0
2023-05-03 15:05:00,192.34,192.68,192.0,192.06,22840.0,178.8381,179.1543,178.522,178.5778,22840.0
2023-05-03 15:10:00,192.0,192.11,191.78,192.04,33515.0,178.522,178.6243,178.3174,178.5592,33515.0
2023-05-03 15:15:00,191.94,192.24,191.81,192.17,16108.0,178.4662,178.7451,178.3453,178.6801,16108.0
2023-05-03 15:20:00,192.16,192.3,191.99,192.25,19959.0,178.6708,178.8009,178.5127,178.7544,19959.0
2023-05-03 15:25:00,192.29,192.44,192.04,192.07,17159.0,178.7916,178.9311,178.5592,178.5871,17159.0
2023-05-03 15:30:00,192.06,192.08,191.88,192.07,20893.0,178.5778,178.5964,178.4104,178.5871,20893.0
2023-05-03 15:35:00,192.11,192.29,192.02,192.18,21088.0,178.6243,178.7916,178.5406,178.6894,21088.0
2023-05-03 15:40:00,192.16,192.34,192.07,192.26,24948.0,178.6708,178.8381,178.5871,178.7637,24948.0
2023-05-03 15:45:00,192.28,192.36,192.18,192.32,22604.0,178.7823,178.8567,178.6894,178.8195,22604.0
2023-05-03 15:50:00,192.3,192.38,191.94,192.22,53743.0,178.8009,178.8753,178.4662,178.7266,53743.0
2023-05-03 15:55:00,192.24,192.26,192.09,192.18,146934.0,178.7451,178.7637,178.6057,178.6894,146934.0
2023-05-04 09:30:00,193.08,193.63,192.71,192.93,105335.0,179.5262,180.0376,179.1822,179.3867,105335.0
2023-05-04 09:35:00,192.86,192.94,192.67,192.82,14019.0,179.3216,179.396,179.145,179.2844,14019.0
2023-05-04 09:40:00,192.81,192.81,192.29,192.31,21195.0,179.2751,179.2751,178.7916,178.8102,21195.0
2023-05-04 09:45:00,192.32,192.7,192.19,192.55,21562.0,178.8195,179.1729,178.6987,179.0334,21562.0
2023-05-04 09:50:00,192.52,192.58,192.15,192.43,25221.0,179.0055,179.0613,178.6615,178.9218,25221.0
2023-05-04 09:55:00,192.46,192.51,192.19,192.32,13761.0,178.9497,178.9962,178.6987,178.8195,13761.0
2023-05-04 10:00:00,192.33,192.54,192.26,192.54,16011.0,178.8288,179.0241,178.7637,179.0241,16011.0
2023-05-04 10:05:00,192.55,192.65,192.33,192.45,18274.0,179.0334,179.1264,178.8288,178.9404,18274.0
2023-05-04 10:10:00,192.44,192.64,192.41,192.62,12027.0,178.9311,179.1171,178.9032,179.0985,12027.0
2023-05-04 10:15:00,192.62,192.78,192.46,192.61,23108.0,179.0985,179.2472,178.9497,179.0892,23108.0
2023-05-04 10:20:00,192.57,193.01,192.57,192.98,10975.0,179.052,179.4611,179.052,179.4332,10975.0
2023-05-04 10:25:00,192.96,192.98,192.65,192.82,26412.0,179.4146,179.4332,179.1264,179.2844,26412.0
2023-05-04 10:30:00,192.84,193.12,192.8,193.04,28545.0,179.303,179.5634,179.2658,179.489,28545.0
2023-05-04 10:35:00,193.02,193.22,192.92,193.0,25841.0,179.4704,179.6564,179.3774,179.4518,25841.0
2023-05-04 10:40:00,193.0,193.16,192.88,193.0,12188.0,179.4518,179.6006,179.3402,179.4518,12188.0
2023-05-04 10:45:00,193.01,193.22,192.91,193.11,32416.0,179.4611,179.6564,179.3681,179.5541,32416.0
2023-05-04 10:50:00,193.04,193.04,192.84,192.98,13286.0,179.489,179.489,179.303,179.4332,13286.0
2023-05-04 10:55:00,193.03,193.28,193.01,193.21,16955.0,179.4797,179.7121,179.4611,179.6471,16955.0
2023-05-04 11:00:00,193.24,193.27,192.78,192.84,14235.0,179.675,179.7028,179.2472,179.303,14235.0
2023-05-04 11:05:00,192.84,193.37,192.79,193.19,23057.0,179.303,179.7958,179.2565,179.6285,23057.0
2023-05-04 11:10:00,193.25,193.39,193.19,193.2,21124.0,179.6842,179.8144,179.6285,179.6378,21124.0
2023-05-04 11:15:00,193.2,193.24,193.01,193.03,17302.0,179.6378,179.675,179.4611,179.4797,17302.0
2023-05-04 11:20:00,193.0,193.0,192.78,192.86,13669.0,179.4518,179.4518,179.2472,179.3216,13669.0
2023-05-04 11:25:00,192.89,192.96,192.71,192.88,36949.0,179.3495,179.4146,179.1822,179.3402,36949.0
2023-05-04 11:30:00,192.87,192.98,192.83,192.88,9595.0,179.3309,179.4332,179.2937,179.3402,9595.0
2023-05-04 11:35:00,192.89,192.92,192.74,192.87,16038.0,179.3495,179.3774,179.2101,179.3309,16038.0
2023-05-04 11:40:00,192.91,193.08,192.79,192.81,17548.0,179.3681,179.5262,179.2565,179.2751,17548.0
2023-05-04 11:45:00,192.75,192.93,192.7,192.87,42384.0,179.2193,179.3867,179.1729,179.3309,42384.0
2023-05-04 11:50:00,192.85,192.97,192.8,192.87,20732.0,179.3123,179.4239,179.2658,179.3309,20732.0
2023-05-04 11:55:00,192.89,192.97,192.87,192.91,14943.0,179.3495,179.4239,179.3309,179.3681,14943.0
2023-05-04 12:00:00,192.91,193.0,192.81,192.95,14665.0,179.3681,179.4518,179.2751,179.4053,14665.0
2023-05-04 12:05:00,192.96,193.07,192.87,193.06,20904.0,179.4146,179.5169,179.3309,179.5076,20904.0
2023-05-04 12:10:00,193.09,193.09,192.86,192.97,12524.0,179.5355,179.5355,179.3216,179.4239,12524.0
2023-05-04 12:15:00,192.93,193.06,192.93,192.99,9958.0,179.3867,179.5076,179.3867,179.4425,9958.0
2023-05-04 12:20:00,193.01,193.06,192.95,193.05,8763.0,179.4611,179.5076,179.4053,179.4983,8763.0
2023-05-04 12:25:00,193.06,193.24,193.04,193.21,12999.0,179.5076,179.675,179.489,179.6471,12999.0
2023-05-04 12:30:00,193.22,193.25,193.12,193.24,13838.0,179.6564,179.6842,179.5634,179.675,13838.0
2023-05-04 12:35:00,193.22,193.25,193.14,193.15,8127.0,179.6564,179.6842,179.582,179.5913,8127.0
2023-05-04 12:40:00,193.18,193.22,193.15,193.21,6597.0,179.6192,179.6564,179.5913,179.6471,6597.0
2023-05-04 12:45:00,193.2,193.29,193.15,193.25,10976.0,179.6378,179.7214,179.5913,179.6842,10976.0
2023-05-04 12:50:00,193.24,193.4,193.2,193.4,12261.0,179.675,179.8237,179.6378,179.8237,12261.0
2023-05-04 12:55:00,193.39,193.65,193.39,193.62,17541.0,179.8144,180.0562,179.8144,180.0283,17541.0
2023-05-04 13:00:00,193.59,193.67,193.53,193.59,13818.0,180.0004,180.0748,179.9446,180.0004,13818.0
2023-05-04 13:05:00,193.61,193.72,193.53,193.71,11277.0,180.019,180.1213,179.9446,180.112,11277.0
2023-05-04 13:10:00,193.72,193.78,193.7,193.72,17575.0,180.1213,180.177,180.1027,180.1213,17575.0
2023-05-04 13:15:00,193.7,193.82,193.65,193.76,12092.0,180.1027,180.2142,180.0562,180.1584,12092.0
2023-05-04 13:20:00,193.77,193.95,193.77,193.93,25817.0,180.1677,180.3351,180.1677,180.3165,25817.0
2023-05-04 13:25:00,193.93,193.95,193.67,193.68,25473.0,180.3165,180.3351,180.0748,180.0841,25473.0
2023-05-04 13:30:00,193.69,193.72,193.47,193.5,23192.0,180.0934,180.1213,179.8888,179.9167,23192.0
2023-05-04 13:35:00,193.47,193.5,193.37,193.47,23940.0,179.8888,179.9167,179.7958,179.8888,23940.0
2023-05-04 13:40:00,193.48,193.59,193.47,193.53,20275.0,179.8981,180.0004,179.8888,179.9446,20275.0
2023-05-04 13:45:00,193.51,193.54,193.35,193.37,19304.0,179.926,179.9539,179.7772,179.7958,19304.0
2023-05-04 13:50:00,193.36,193.41,193.26,193.33,13626.0,179.7865,179.833,179.6935,179.7586,13626.0
2023-05-04 13:55:00,193.35,193.37,193.17,193.31,13320.0,179.7772,179.7958,179.6099,179.74,13320.0
2023-05-04 14:00:00,193.32,193.35,193.17,193.29,18646.0,179.7493,179.7772,179.6099,179.7214,18646.0
2023-05-04 14:05:00,193.31,193.44,193.28,193.42,12731.0,179.74,179.8609,179.7121,179.8423,12731.0
2023-05-04 14:10:00,193.42,193.54,193.41,193.53,15211.0,179.8423,179.9539,179.833,179.9446,15211.0
2023-05-04 14:15:00,193.55,193.62,193.53,193.62,50539.0,179.9632,180.0283,179.9446,180.0283,50539.0
2023-05-04 14:20:00,193.63,193.79,193.62,193.78,14848.0,180.0376,180.1863,180.0283,180.177,14848.0
2023-05-04 14:25:00,193.77,193.78,193.56,193.59,15158.0,180.1677,180.177,179.9725,180.0004,15158.0
2023-05-04 14:30:00,193.58,193.58,193.35,193.44,20603.0,179.9911,179.9911,179.7772,179.8609,20603.0
2023-05-04 14:35:00,193.45,193.64,193.45,193.49,15096.0,179.8702,180.0469,179.8702,179.9074,15096.0
2023-05-04 14:40:00,193.47,193.53,193.35,193.38,13014.0,179.8888,179.9446,179.7772,179.8051,13014.0
2023-05-04 14:45:00,193.35,193.42,193.33,193.38,12482.0,179.7772,179.8423,179.7586,179.8051,12482.0
2023-05-04 14:50:00,193.38,193.55,193.35,193.49,16553.0,179.8051,179.9632,179.7772,179.9074,16553.0
2023-05-04 14:55:00,193.48,193.5,193.41,193.47,14867.0,179.8981,179.9167,179.833,179.8888,14867.0
2023-05-04 15:00:00,193.5,193.64,193.5,193.57,22099.0,179.9167,180.0469,179.9167,179.9818,22099.0
2023-05-04 15:05:00,193.59,193.79,193.58,193.68,28759.0,180.0004,180.1863,179.9911,180.0841,28759.0
2023-05-04 15:10:00,193.69,193.72,193.38,193.41,39134.0,180.0934,180.1213,179.8051,179.833,39134.0
2023-05-04 15:15:00,193.41,193.41,193.26,193.31,20049.0,179.833,179.833,179.6935,179.74,20049.0
2023-05-04 15:20:00,193.3,193.37,193.12,193.33,29546.0,179.7307,179.7958,179.5634,179.7586,29546.0
2023-05-04 15:25:00,193.33,193.33,193.15,193.28,32132.0,179.7586,179.7586,179.5913,179.7121,32132.0
2023-05-04 15:30:00,193.28,193.52,193.26,193.52,25256.0,179.7121,179.9353,179.6935,179.9353,25256.0
2023-05-04 15:35:00,193.52,193.76,193.5,193.65,24585.0,179.9353,180.1584,179.9167,180.0562,24585.0
2023-05-04 15:40:00,193.66,193.71,193.51,193.53,30447.0,180.0655,180.112,179.926,179.9446,30447.0
2023-05-04 15:45:00,193.53,193.59,193.35,193.55,48775.0,179.9446,180.0004,179.7772,179.9632,48775.0
2023-05-04 15:50:00,193.57,193.67,193.35,193.44,105494.0,179.9818,180.0748,179.7772,179.8609,105494.0
2023-05-04 15:55:00,193.43,193.51,193.31,193.39,178718.0,179.8516,179.926,179.74,179.8144,178718.0
2023-05-05 09:30:00,192.82,193.46,192.39,193.05,115652.0,179.2844,179.8795,178.8846,179.4983,115652.0
2023-05-05 09:35:00,193.03,193.23,192.8,192.99,39480.0,179.4797,179.6657,179.2658,179.4425,39480.0
2023-05-05 09:40:00,193.03,193.22,192.78,192.95,79056.0,179.4797,179.6564,179.2472,179.4053,79056.0
2023-05-05 09:45:00,193.0,193.68,192.95,193.62,25663.0,179.4518,180.0841,179.4053,180.0283,25663.0
2023-05-05 09:50:00,193.61,193.94,193.5,193.74,33611.0,180.019,180.3258,179.9167,180.1399,33611.0
2023-05-05 09:55:00,193.78,194.01,193.75,193.86,23572.0,180.177,180.3909,180.1492,180.2514,23572.0
2023-05-05 10:00:00,193.94,193.94,193.63,193.81,16703.0,180.3258,180.3258,180.0376,180.2049,16703.0
2023-05-05 10:05:00,193.8,193.9,193.73,193.83,10937.0,180.1956,180.2886,180.1306,180.2235,10937.0
2023-05-05 10:10:00,193.81,194.0,193.78,193.84,14600.0,180.2049,180.3816,180.177,180.2328,14600.0
2023-05-05 10:15:00,193.9,194.03,193.76,193.95,16303.0,180.2886,180.4095,180.1584,180.3351,16303.0
2023-05-05 10:20:00,193.96,193.97,193.81,193.9,13636.0,180.3444,180.3537,180.2049,180.2886,13636.0
2023-05-05 10:25:00,193.92,193.97,193.76,193.97,11603.0,180.3072,180.3537,180.1584,180.3537,11603.0
2023-05-05 10:30:00,194.01,194.17,193.94,194.16,28252.0,180.3909,180.5397,180.3258,180.5304,28252.0
2023-05-05 10:35:00,194.17,194.21,194.0,194.17,20664.0,180.5397,180.5769,180.3816,180.5397,20664.0
2023-05-05 10:40:00,194.18,194.48,194.17,194.37,18204.0,180.549,180.8279,180.5397,180.7256,18204.0
2023-05-05 10:45:00,194.34,194.4,194.25,194.4,26450.0,180.6977,180.7535,180.6141,180.7535,26450.0
2023-05-05 10:50:00,194.4,194.44,194.16,194.21,20381.0,180.7535,180.7907,180.5304,180.5769,20381.0
2023-05-05 10:55:00,194.19,194.22,194.07,194.11,20004.0,180.5583,180.5862,180.4467,180.4839,20004.0
2023-05-05 11:00:00,194.08,194.14,193.95,194.14,18277.0,180.456,180.5118,180.3351,180.5118,18277.0
2023-05-05 11:05:00,194.12,194.23,194.0,194.05,19909.0,180.4932,180.5955,180.3816,180.4281,19909.0
2023-05-05 11:10:00,194.04,194.2,194.01,194.2,15404.0,180.4188,180.5676,180.3909,180.5676,15404.0
2023-05-05 11:15:00,194.2,194.43,194.1,194.38,11915.0,180.5676,180.7814,180.4746,180.7349,11915.0
2023-05-05 11:20:00,194.41,194.41,194.19,194.23,8575.0,180.7628,180.7628,180.5583,180.5955,8575.0
2023-05-05 11:25:00,194.25,194.25,194.12,194.24,14105.0,180.6141,180.6141,180.4932,180.6048,14105.0
2023-05-05 11:30:00,194.27,194.35,194.23,194.28,8796.0,180.6326,180.707,180.5955,180.6419,8796.0
2023-05-05 11:35:00,194.28,194.28,194.15,194.25,11636.0,180.6419,180.6419,180.5211,180.6141,11636.0
2023-05-05 11:40:00,194.25,194.25,194.1,194.1,16169.0,180.6141,180.6141,180.4746,180.4746,16169.0
2023-05-05 11:45:00,194.1,194.13,193.94,194.0,24444.0,180.4746,180.5025,180.3258,180.3816,24444.0
2023-05-05 11:50:00,194.0,194.06,193.89,193.93,15640.0,180.3816,180.4374,180.2793,180.3165,15640.0
2023-05-05 11:55:00,193.94,194.0,193.78,193.99,21277.0,180.3258,180.3816,180.177,180.3723,21277.0
2023-05-05 12:00:00,194.01,194.01,193.7,193.7,12827.0,180.3909,180.3909,180.1027,180.1027,12827.0
2023-05-05 12:05:00,193.7,193.9,193.69,193.9,9837.0,180.1027,180.2886,180.0934,180.2886,9837.0
2023-05-05 12:10:00,193.89,193.89,193.75,193.81,8700.0,180.2793,180.2793,180.1492,180.2049,8700.0
2023-05-05 12:15:00,193.79,193.81,193.72,193.72,9843.0,180.1863,180.2049,180.1213,180.1213,9843.0
2023-05-05 12:20:00,193.72,193.79,193.68,193.76,8478.0,180.1213,180.1863,180.0841,180.1584,8478.0
2023-05-05 12:25:00,193.79,193.79,193.59,193.6,12402.0,180.1863,180.1863,180.0004,180.0097,12402.0
2023-05-05 12:30:00,193.59,193.6,193.48,193.58,12352.0,180.0004,180.0097,179.8981,179.9911,12352.0
2023-05-05 12:35:00,193.63,193.71,193.55,193.56,10608.0,180.0376,180.112,179.9632,179.9725,10608.0
2023-05-05 12:40:00,193.5,193.63,193.5,193.61,7122.0,179.9167,180.0376,179.9167,180.019,7122.0
2023-05-05 12:45:00,193.61,193.61,193.42,193.46,13027.0,180.019,180.019,179.8423,179.8795,13027.0
2023-05-05 12:50:00,193.45,193.5,193.42,193.45,5864.0,179.8702,179.9167,179.8423,179.8702,5864.0
2023-05-05 12:55:00,193.44,193.54,193.42,193.48,9965.0,179.8609,179.9539,179.8423,179.8981,9965.0
2023-05-05 13:00:00,193.48,193.51,193.44,193.47,7798.0,179.8981,179.926,179.8609,179.8888,7798.0
2023-05-05 13:05:00,193.46,193.52,193.44,193.47,9006.0,179.8795,179.9353,179.8609,179.8888,9006.0
2023-05-05 13:10:00,193.46,193.47,193.38,193.39,8603.0,179.8795,179.8888,179.8051,179.8144,8603.0
2023-05-05 13:15:00,193.39,193.54,193.35,193.53,10111.0,179.8144,179.9539,179.7772,179.9446,10111.0
2023-05-05 13:20:00,193.54,193.55,193.47,193.55,11108.0,179.9539,179.9632,179.8888,179.9632,11108.0
2023-05-05 13:25:00,193.54,193.55,193.43,193.43,30500.0,179.9539,179.9632,179.8516,179.8516,30500.0
2023-05-05 13:30:00,193.43,193.59,193.43,193.56,14231.0,179.8516,180.0004,179.8516,179.9725,14231.0
2023-05-05 13:35:00,193.55,193.65,193.54,193.59,14993.0,179.9632,180.0562,179.9539,180.0004,14993.0
2023-05-05 13:40:00,193.6,193.67,193.57,193.65,17841.0,180.0097,180.0748,179.9818,180.0562,17841.0
2023-05-05 13:45:00,193.67,193.88,193.66,193.82,21615.0,180.0748,180.27,180.0655,180.2142,21615.0
2023-05-05 13:50:00,193.82,193.9,193.76,193.76,17223.0,180.2142,180.2886,180.1584,180.1584,17223.0
2023-05-05 13:55:00,193.75,193.78,193.66,193.7,12064.0,180.1492,180.177,180.0655,180.1027,12064.0
2023-05-05 14:00:00,193.7,193.76,193.6,193.75,15547.0,180.1027,180.1584,180.0097,180.1492,15547.0
2023-05-05 14:05:00,193.76,193.79,193.71,193.71,14772.0,180.1584,180.1863,180.112,180.112,14772.0
2023-05-05 14:10:00,193.7,193.75,193.64,193.68,34049.0,180.1027,180.1492,180.0469,180.0841,34049.0
2023-05-05 14:15:00,193.71,193.81,193.69,193.8,14776.0,180.112,180.2049,180.0934,180.1956,14776.0
2023-05-05 14:20:00,193.8,193.87,193.78,193.84,22872.0,180.1956,180.2607,180.177,180.2328,22872.0
2023-05-05 14:25:00,193.85,194.04,193.81,193.97,15391.0,180.2421,180.4188,180.2049,180.3537,15391.0
2023-05-05 14:30:00,193.97,194.03,193.94,193.99,12189.0,180.3537,180.4095,180.3258,180.3723,12189.0
2023-05-05 14:35:00,193.97,194.08,193.94,194.0,11709.0,180.3537,180.456,180.3258,180.3816,11709.0
2023-05-05 14:40:00,194.02,194.06,193.97,194.01,10379.0,180.4002,180.4374,180.3537,180.3909,10379.0
2023-05-05 14:45:00,194.01,194.08,193.95,194.07,22515.0,180.3909,180.456,180.3351,180.4467,22515.0
2023-05-05 14:50:00,194.06,194.28,194.05,194.26,10486.0,180.4374,180.6419,180.4281,180.6233,10486.0
2023-05-05 14:55:00,194.25,194.28,194.12,194.13,18162.0,180.6141,180.6419,180.4932,180.5025,18162.0
2023-05-05 15:00:00,194.13,194.33,194.11,194.31,9678.0,180.5025,180.6884,180.4839,180.6698,9678.0
2023-05-05 15:05:00,194.31,194.37,194.3,194.35,12880.0,180.6698,180.7256,180.6605,180.707,12880.0
2023-05-05 15:10:00,194.34,194.36,194.27,194.33,18636.0,180.6977,180.7163,180.6326,180.6884,18636.0
2023-05-05 15:15:00,194.34,194.41,194.23,194.28,20051.0,180.6977,180.7628,180.5955,180.6419,20051.0
2023-05-05 15:20:00,194.27,194.34,194.24,194.31,20054.0,180.6326,180.6977,180.6048,180.6698,20054.0
2023-05-05 15:25:00,194.3,194.31,194.16,194.2,22961.0,180.6605,180.6698,180.5304,180.5676,22961.0
2023-05-05 15:30:00,194.2,194.33,194.16,194.26,25906.0,180.5676,180.6884,180.5304,180.6233,25906.0
2023-05-05 15:35:00,194.25,194.28,194.06,194.11,31065.0,180.6141,180.6419,180.4374,180.4839,31065.0
2023-05-05 15:40:00,194.1,194.24,194.07,194.2,27896.0,180.4746,180.6048,180.4467,180.5676,27896.0
2023-05-05 15:45:00,194.2,194.34,194.1,194.3,30566.0,180.5676,180.6977,180.4746,180.6605,30566.0
2023-05-05 15:50:00,194.3,194.47,194.17,194.37,86648.0,180.6605,180.8186,180.5397,180.7256,86648.0
2023-05-05 15:55:00,194.4,194.45,194.15,194.26,176402.0,180.7535,180.8,180.5211,180.6233,176402.0
2023-05-08 09:30:00,193.42,193.45,192.65,193.29,97828.0,179.8423,179.8702,179.1264,179.7214,97828.0
2023-05-08 09:35:00,193.23,193.58,193.16,193.18,18816.0,179.6657,179.9911,179.6006,179.6192,18816.0
2023-05-08 09:40:00,193.16,193.33,193.1,193.19,13533.0,179.6006,179.7586,179.5448,179.6285,13533.0
2023-05-08 09:45:00,193.18,193.63,193.18,193.59,14811.0,179.6192,180.0376,179.6192,180.0004,14811.0
2023-05-08 09:50:00,193.62,193.97,193.62,193.95,11528.0,180.0283,180.3537,180.0283,180.3351,11528.0
2023-05-08 09:55:00,193.93,194.0,193.76,193.87,21053.0,180.3165,180.3816,180.1584,180.2607,21053.0
2023-05-08 10:00:00,193.82,193.9,193.55,193.6,17218.0,180.2142,180.2886,179.9632,180.0097,17218.0
2023-05-08 10:05:00,193.61,193.68,193.45,193.54,25208.0,180.019,180.0841,179.8702,179.9539,25208.0
2023-05-08 10:10:00,193.53,193.77,193.49,193.77,23815.0,179.9446,180.1677,179.9074,180.1677,23815.0
2023-05-08 10:15:00,193.78,193.79,193.55,193.56,7468.0,180.177,180.1863,179.9632,179.9725,7468.0
2023-05-08 10:20:00,193.52,193.63,193.49,193.6,8600.0,179.9353,180.0376,179.9074,180.0097,8600.0
2023-05-08 10:25:00,193.6,193.82,193.53,193.8,16268.0,180.0097,180.2142,179.9446,180.1956,16268.0
2023-05-08 10:30:00,193.81,193.81,193.64,193.67,10890.0,180.2049,180.2049,180.0469,180.0748,10890.0
2023-05-08 10:35:00,193.71,193.86,193.68,193.73,9408.0,180.112,180.2514,180.0841,180.1306,9408.0
2023-05-08 10:40:00,193.73,193.77,193.68,193.69,8035.0,180.1306,180.1677,180.0841,180.0934,8035.0
2023-05-08 10:45:00,193.71,193.73,193.53,193.53,9728.0,180.112,180.1306,179.9446,179.9446,9728.0
2023-05-08 10:50:00,193.51,193.64,193.43,193.43,8443.0,179.926,180.0469,179.8516,179.8516,8443.0
2023-05-08 10:55:00,193.43,193.45,193.2,193.23,20936.0,179.8516,179.8702,179.6378,179.6657,20936.0
2023-05-08 11:00:00,193.21,193.5,193.18,193.45,10723.0,179.6471,179.9167,179.6192,179.8702,10723.0
2023-05-08 11:05:00,193.45,193.6,193.43,193.58,11441.0,179.8702,180.0097,179.8516,179.9911,11441.0
2023-05-08 11:10:00,193.59,193.62,193.43,193.51,16768.0,180.0004,180.0283,179.8516,179.926,16768.0
2023-05-08 11:15:00,193.49,193.61,193.43,193.6,18717.0,179.9074,180.019,179.8516,180.0097,18717.0
2023-05-08 11:20:00,193.62,193.74,193.58,193.61,11995.0,180.0283,180.1399,179.9911,180.019,11995.0
2023-05-08 11:25:00,193.65,193.84,193.65,193.68,13269.0,180.0562,180.2328,180.0562,180.0841,13269.0
2023-05-08 11:30:00,193.65,193.68,193.43,193.48,14986.0,180.0562,180.0841,179.8516,179.8981,14986.0
2023-05-08 11:35:00,193.48,193.57,193.43,193.51,13951.0,179.8981,179.9818,179.8516,179.926,13951.0
2023-05-08 11:40:00,193.53,193.62,193.47,193.62,7023.0,179.9446,180.0283,179.8888,180.0283,7023.0
2023-05-08 11:45:00,193.59,193.61,193.43,193.43,6283.0,180.0004,180.019,179.8516,179.8516,6283.0
2023-05-08 11:50:00,193.43,193.46,193.3,193.3,9242.0,179.8516,179.8795,179.7307,179.7307,9242.0
2023-05-08 11:55:00,193.33,193.4,193.29,193.36,7788.0,179.7586,179.8237,179.7214,179.7865,7788.0
2023-05-08 12:00:00,193.35,193.44,193.32,193.44,6970.0,179.7772,179.8609,179.7493,179.8609,6970.0
2023-05-08 12:05:00,193.45,193.45,193.25,193.29,7940.0,179.8702,179.8702,179.6842,179.7214,7940.0
2023-05-08 12:10:00,193.3,193.36,193.19,193.19,10724.0,179.7307,179.7865,179.6285,179.6285,10724.0
2023-05-08 12:15:00,193.19,193.33,193.15,193.33,9015.0,179.6285,179.7586,179.5913,179.7586,9015.0
2023-05-08 12:20:00,193.34,193.44,193.27,193.27,5968.0,179.7679,179.8609,179.7028,179.7028,5968.0
2023-05-08 12:25:00,193.3,193.42,193.28,193.42,5089.0,179.7307,179.8423,179.7121,179.8423,5089.0
2023-05-08 12:30:00,193.43,193.5,193.4,193.4,7676.0,179.8516,179.9167,179.8237,179.8237,7676.0
2023-05-08 12:35:00,193.43,193.47,193.35,193.35,8565.0,179.8516,179.8888,179.7772,179.7772,8565.0
2023-05-08 12:40:00,193.34,193.35,193.24,193.25,12088.0,179.7679,179.7772,179.675,179.6842,12088.0
2023-05-08 12:45:00,193.26,193.43,193.26,193.42,8896.0,179.6935,179.8516,179.6935,179.8423,8896.0
2023-05-08 12:50:00,193.42,193.43,193.36,193.4,5550.0,179.8423,179.8516,179.7865,179.8237,5550.0
2023-05-08 12:55:00,193.38,193.41,193.31,193.34,8284.0,179.8051,179.833,179.74,179.7679,8284.0
2023-05-08 13:00:00,193.36,193.52,193.36,193.51,6213.0,179.7865,179.9353,179.7865,179.926,6213.0
2023-05-08 13:05:00,193.49,193.52,193.41,193.42,6387.0,179.9074,179.9353,179.833,179.8423,6387.0
2023-05-08 13:10:00,193.42,193.45,193.35,193.42,7161.0,179.8423,179.8702,179.7772,179.8423,7161.0
2023-05-08 13:15:00,193.44,193.47,193.38,193.4,7378.0,179.8609,179.8888,179.8051,179.8237,7378.0
2023-05-08 13:20:00,193.4,193.45,193.32,193.37,9621.0,179.8237,179.8702,179.7493,179.7958,9621.0
2023-05-08 13:25:00,193.37,193.45,193.35,193.41,6644.0,179.7958,179.8702,179.7772,179.833,6644.0
2023-05-08 13:30:00,193.43,193.52,193.38,193.39,7970.0,179.8516,179.9353,179.8051,179.8144,7970.0
2023-05-08 13:35:00,193.4,193.42,193.29,193.37,9422.0,179.8237,179.8423,179.7214,179.7958,9422.0
2023-05-08 13:40:00,193.38,193.48,193.38,193.48,10884.0,179.8051,179.8981,179.8051,179.8981,10884.0
2023-05-08 13:45:00,193.46,193.46,193.3,193.34,7803.0,179.8795,179.8795,179.7307,179.7679,7803.0
2023-05-08 13:50:00,193.32,193.35,193.27,193.33,16745.0,179.7493,179.7772,179.7028,179.7586,16745.0
2023-05-08 13:55:00,193.35,193.36,193.32,193.33,5097.0,179.7772,179.7865,179.7493,179.7586,5097.0
2023-05-08 14:00:00,193.34,193.56,193.34,193.53,15068.0,179.7679,179.9725,179.7679,179.9446,15068.0
2023-05-08 14:05:00,193.53,193.54,193.25,193.39,17033.0,179.9446,179.9539,179.6842,179.8144,17033.0
2023-05-08 14:10:00,193.35,193.41,193.22,193.27,10025.0,179.7772,179.833,179.6564,179.7028,10025.0
2023-05-08 14:15:00,193.25,193.39,193.24,193.34,6823.0,179.6842,179.8144,179.675,179.7679,6823.0
2023-05-08 14:20:00,193.38,193.55,193.37,193.48,8224.0,179.8051,179.9632,179.7958,179.8981,8224.0
2023-05-08 14:25:00,193.48,193.48,193.37,193.37,9313.0,179.8981,179.8981,179.7958,179.7958,9313.0
2023-05-08 14:30:00,193.41,193.5,193.4,193.43,7889.0,179.833,179.9167,179.8237,179.8516,7889.0
2023-05-08 14:35:00,193.44,193.48,193.3,193.32,8719.0,179.8609,179.8981,179.7307,179.7493,8719.0
2023-05-08 14:40:00,193.29,193.34,193.25,193.34,11335.0,179.7214,179.7679,179.6842,179.7679,11335.0
2023-05-08 14:45:00,193.33,193.45,193.31,193.45,8483.0,179.7586,179.8702,179.74,179.8702,8483.0
2023-05-08 14:50:00,193.46,193.49,193.34,193.37,7457.0,179.8795,179.9074,179.7679,179.7958,7457.0
2023-05-08 14:55:00,193.37,193.38,193.32,193.35,15668.0,179.7958,179.8051,179.7493,179.7772,15668.0
2023-05-08 15:00:00,193.35,193.43,193.33,193.39,13670.0,179.7772,179.8516,179.7586,179.8144,13670.0
2023-05-08 15:05:00,193.41,193.53,193.41,193.53,7811.0,179.833,179.9446,179.833,179.9446,7811.0
2023-05-08 15:10:00,193.52,193.57,193.47,193.56,10839.0,179.9353,179.9818,179.8888,179.9725,10839.0
2023-05-08 15:15:00,193.57,193.61,193.4,193.61,19682.0,179.9818,180.019,179.8237,180.019,19682.0
2023-05-08 15:20:00,193.6,193.61,193.48,193.53,10946.0,180.0097,180.019,179.8981,179.9446,10946.0
2023-05-08 15:25:00,193.52,193.59,193.48,193.58,11225.0,179.9353,180.0004,179.8981,179.9911,11225.0
2023-05-08 15:30:00,193.57,193.66,193.53,193.63,18381.0,179.9818,180.0655,179.9446,180.0376,18381.0
2023-05-08 15:35:00,193.62,193.64,193.57,193.63,14984.0,180.0283,180.0469,179.9818,180.0376,14984.0
2023-05-08 15:40:00,193.63,193.67,193.56,193.58,19899.0,180.0376,180.0748,179.9725,179.9911,19899.0
2023-05-08 15:45:00,193.57,193.63,193.45,193.45,29503.0,179.9818,180.0376,179.8702,179.8702,29503.0
2023-05-08 15:50:00,193.45,193.47,193.28,193.33,40769.0,179.8702,179.8888,179.7121,179.7586,40769.0
2023-05-08 15:55:00,193.32,193.39,193.18,193.39,111942.0,179.7493,179.8144,179.6192,179.8144,111942.0
2023-05-09 09:30:00,193.59,193.86,192.71,192.97,95987.0,180.0004,180.2514,179.1822,179.4239,95987.0
2023-05-09 09:35:00,192.94,193.11,192.77,193.01,12121.0,179.396,179.5541,179.2379,179.4611,12121.0
2023-05-09 09:40:00,192.99,193.15,192.91,193.01,15586.0,179.4425,179.5913,179.3681,179.4611,15586.0
2023-05-09 09:45:00,193.11,193.53,193.11,193.5,27826.0,179.5541,179.9446,179.5541,179.9167,27826.0
2023-05-09 09:50:00,193.52,193.77,193.48,193.49,33351.0,179.9353,180.1677,179.8981,179.9074,33351.0
2023-05-09 09:55:00,193.48,193.64,193.42,193.55,9626.0,179.8981,180.0469,179.8423,179.9632,9626.0
2023-05-09 10:00:00,193.56,193.66,193.49,193.61,20629.0,179.9725,180.0655,179.9074,180.019,20629.0
2023-05-09 10:05:00,193.62,193.76,193.54,193.62,11825.0,180.0283,180.1584,179.9539,180.0283,11825.0
2023-05-09 10:10:00,193.58,193.64,193.4,193.46,14234.0,179.9911,180.0469,179.8237,179.8795,14234.0
2023-05-09 10:15:00,193.42,193.52,193.33,193.5,29436.0,179.8423,179.9353,179.7586,179.9167,29436.0
2023-05-09 10:20:00,193.54,193.59,193.39,193.44,14217.0,179.9539,180.0004,179.8144,179.8609,14217.0
2023-05-09 10:25:00,193.41,193.47,193.22,193.46,12919.0,179.833,179.8888,179.6564,179.8795,12919.0
2023-05-09 10:30:00,193.45,193.63,193.38,193.44,13382.0,179.8702,180.0376,179.8051,179.8609,13382.0
2023-05-09 10:35:00,193.44,193.48,193.18,193.23,10289.0,179.8609,179.8981,179.6192,179.6657,10289.0
2023-05-09 10:40:00,193.2,193.5,193.2,193.31,13567.0,179.6378,179.9167,179.6378,179.74,13567.0
2023-05-09 10:45:00,193.31,193.38,193.22,193.28,13852.0,179.74,179.8051,179.6564,179.7121,13852.0
2023-05-09 10:50:00,193.27,193.4,193.24,193.33,19973.0,179.7028,179.8237,179.675,179.7586,19973.0
2023-05-09 10:55:00,193.34,193.44,193.2,193.32,17376.0,179.7679,179.8609,179.6378,179.7493,17376.0
2023-05-09 11:00:00,193.35,193.39,193.22,193.3,13770.0,179.7772,179.8144,179.6564,179.7307,13770.0
2023-05-09 11:05:00,193.33,193.58,193.33,193.58,28120.0,179.7586,179.9911,179.7586,179.9911,28120.0
2023-05-09 11:10:00,193.58,193.67,193.45,193.66,10155.0,179.9911,180.0748,179.8702,180.0655,10155.0
2023-05-09 11:15:00,193.67,193.88,193.65,193.85,10188.0,180.0748,180.27,180.0562,180.2421,10188.0
2023-05-09 11:20:00,193.9,193.94,193.74,193.93,18560.0,180.2886,180.3258,180.1399,180.3165,18560.0
2023-05-09 11:25:00,193.93,194.18,193.91,194.17,9496.0,180.3165,180.549,180.2979,180.5397,9496.0
2023-05-09 11:30:00,194.15,194.32,194.12,194.2,12814.0,180.5211,180.6791,180.4932,180.5676,12814.0
2023-05-09 11:35:00,194.19,194.2,194.04,194.05,7794.0,180.5583,180.5676,180.4188,180.4281,7794.0
2023-05-09 11:40:00,194.05,194.08,193.84,193.84,5678.0,180.4281,180.456,180.2328,180.2328,5678.0
2023-05-09 11:45:00,193.91,194.01,193.88,193.98,9455.0,180.2979,180.3909,180.27,180.363,9455.0
2023-05-09 11:50:00,193.98,194.0,193.84,193.84,9643.0,180.363,180.3816,180.2328,180.2328,9643.0
2023-05-09 11:55:00,193.84,193.9,193.81,193.9,16039.0,180.2328,180.2886,180.2049,180.2886,16039.0
2023-05-09 12:00:00,193.88,193.88,193.72,193.85,8890.0,180.27,180.27,180.1213,180.2421,8890.0
2023-05-09 12:05:00,193.84,193.91,193.76,193.82,9689.0,180.2328,180.2979,180.1584,180.2142,9689.0
2023-05-09 12:10:00,193.82,193.85,193.76,193.83,8312.0,180.2142,180.2421,180.1584,180.2235,8312.0
2023-05-09 12:15:00,193.81,194.0,193.81,194.0,9531.0,180.2049,180.3816,180.2049,180.3816,9531.0
2023-05-09 12:20:00,194.02,194.03,193.88,193.9,9809.0,180.4002,180.4095,180.27,180.2886,9809.0
2023-05-09 12:25:00,193.89,193.99,193.88,193.96,14816.0,180.2793,180.3723,180.27,180.3444,14816.0
2023-05-09 12:30:00,193.96,194.03,193.92,194.03,9965.0,180.3444,180.4095,180.3072,180.4095,9965.0
2023-05-09 12:35:00,194.03,194.05,193.9,193.92,13043.0,180.4095,180.4281,180.2886,180.3072,13043.0
2023-05-09 12:40:00,193.9,193.99,193.86,193.98,12881.0,180.2886,180.3723,180.2514,180.363,12881.0
2023-05-09 12:45:00,193.99,194.01,193.93,193.95,10537.0,180.3723,180.3909,180.3165,180.3351,10537.0
2023-05-09 12:50:00,194.0,194.08,193.99,194.03,8211.0,180.3816,180.456,180.3723,180.4095,8211.0
2023-05-09 12:55:00,194.02,194.08,193.97,194.01,7950.0,180.4002,180.456,180.3537,180.3909,7950.0
2023-05-09 13:00:00,194.01,194.06,193.97,194.03,21531.0,180.3909,180.4374,180.3537,180.4095,21531.0
2023-05-09 13:05:00,194.03,194.07,194.01,194.06,4668.0,180.4095,180.4467,180.3909,180.4374,4668.0
2023-05-09 13:10:00,194.07,194.09,194.03,194.08,8509.0,180.4467,180.4653,180.4095,180.456,8509.0
2023-05-09 13:15:00,194.07,194.12,193.98,194.03,14380.0,180.4467,180.4932,180.363,180.4095,14380.0
2023-05-09 13:20:00,194.01,194.06,193.94,194.01,6821.0,180.3909,180.4374,180.3258,180.3909,6821.0
2023-05-09 13:25:00,193.99,193.99,193.87,193.95,5337.0,180.3723,180.3723,180.2607,180.3351,5337.0
2023-05-09 13:30:00,193.97,194.0,193.93,193.97,10242.0,180.3537,180.3816,180.3165,180.3537,10242.0
2023-05-09 13:35:00,193.98,194.0,193.93,193.99,13621.0,180.363,180.3816,180.3165,180.3723,13621.0
2023-05-09 13:40:00,193.98,194.08,193.98,194.06,10990.0,180.363,180.456,180.363,180.4374,10990.0
2023-05-09 13:45:00,194.08,194.15,194.06,194.12,10455.0,180.456,180.5211,180.4374,180.4932,10455.0
2023-05-09 13:50:00,194.12,194.15,194.05,194.06,13988.0,180.4932,180.5211,180.4281,180.4374,13988.0
2023-05-09 13:55:00,194.07,194.08,193.98,194.06,5143.0,180.4467,180.456,180.363,180.4374,5143.0
2023-05-09 14:00:00,194.06,194.13,194.02,194.05,9867.0,180.4374,180.5025,180.4002,180.4281,9867.0
2023-05-09 14:05:00,194.04,194.06,193.94,194.0,10457.0,180.4188,180.4374,180.3258,180.3816,10457.0
2023-05-09 14:10:00,193.98,194.08,193.94,194.08,5766.0,180.363,180.456,180.3258,180.456,5766.0
2023-05-09 14:15:00,194.09,194.17,194.08,194.11,8270.0,180.4653,180.5397,180.456,180.4839,8270.0
2023-05-09 14:20:00,194.12,194.14,194.07,194.12,6705.0,180.4932,180.5118,180.4467,180.4932,6705.0
2023-05-09 14:25:00,194.1,194.12,194.03,194.03,9868.0,180.4746,180.4932,180.4095,180.4095,9868.0
2023-05-09 14:30:00,194.05,194.07,194.0,194.05,5043.0,180.4281,180.4467,180.3816,180.4281,5043.0
2023-05-09 14:35:00,194.03,194.03,193.97,193.97,11842.0,180.4095,180.4095,180.3537,180.3537,11842.0
2023-05-09 14:40:00,193.96,194.13,193.95,194.08,10700.0,180.3444,180.5025,180.3351,180.456,10700.0
2023-05-09 14:45:00,194.1,194.17,194.09,194.12,9017.0,180.4746,180.5397,180.4653,180.4932,9017.0
2023-05-09 14:50:00,194.12,194.12,193.92,193.94,11556.0,180.4932,180.4932,180.3072,180.3258,11556.0
2023-05-09 14:55:00,193.97,194.04,193.97,194.0,16455.0,180.3537,180.4188,180.3537,180.3816,16455.0
2023-05-09 15:00:00,194.03,194.1,194.01,194.1,8626.0,180.4095,180.4746,180.3909,180.4746,8626.0
2023-05-09 15:05:00,194.09,194.15,194.07,194.15,13994.0,180.4653,180.5211,180.4467,180.5211,13994.0
2023-05-09 15:10:00,194.15,194.26,194.12,194.26,25555.0,180.5211,180.6233,180.4932,180.6233,25555.0
2023-05-09 15:15:00,194.26,194.41,194.24,194.33,42552.0,180.6233,180.7628,180.6048,180.6884,42552.0
2023-05-09 15:20:00,194.34,194.47,194.33,194.46,17235.0,180.6977,180.8186,180.6884,180.8093,17235.0
2023-05-09 15:25:00,194.47,194.54,194.45,194.53,35338.0,180.8186,180.8837,180.8,180.8744,35338.0
2023-05-09 15:30:00,194.52,194.6,194.48,194.5,24670.0,180.8651,180.9395,180.8279,180.8465,24670.0
2023-05-09 15:35:00,194.5,194.58,194.46,194.52,21083.0,180.8465,180.9209,180.8093,180.8651,21083.0
2023-05-09 15:40:00,194.51,194.53,194.44,194.51,28278.0,180.8558,180.8744,180.7907,180.8558,28278.0
2023-05-09 15:45:00,194.5,194.67,194.49,194.62,61257.0,180.8465,181.0046,180.8372,180.9581,61257.0
2023-05-09 15:50:00,194.61,194.66,194.29,194.41,88567.0,180.9488,180.9953,180.6512,180.7628,88567.0
2023-05-09 15:55:00,194.39,194.39,194.06,194.18,213414.0,180.7442,180.7442,180.4374,180.549,213414.0
2023-05-10 09:30:00,193.95,195.46,193.95,195.44,119299.0,180.3351,181.7391,180.3351,181.7205,119299.0
2023-05-10 09:35:00,195.46,195.58,195.13,195.19,42513.0,181.7391,181.8507,181.4323,181.4881,42513.0
2023-05-10 09:40:00,195.19,195.19,194.12,194.39,51574.0,181.4881,181.4881,180.4932,180.7442,51574.0
2023-05-10 09:45:00,194.42,194.45,194.14,194.34,31130.0,180.7721,180.8,180.5118,180.6977,31130.0
2023-05-10 09:50:00,194.33,194.5,194.21,194.34,16281.0,180.6884,180.8465,180.5769,180.6977,16281.0
2023-05-10 09:55:00,194.34,195.0,194.34,194.75,31124.0,180.6977,181.3114,180.6977,181.079,31124.0
2023-05-10 10:00:00,194.75,194.99,194.75,194.81,24196.0,181.079,181.3021,181.079,181.1347,24196.0
2023-05-10 10:05:00,194.83,195.1,194.72,194.75,39424.0,181.1533,181.4044,181.0511,181.079,39424.0
2023-05-10 10:10:00,194.73,195.0,194.71,194.94,19820.0,181.0604,181.3114,181.0418,181.2556,19820.0
2023-05-10 10:15:00,194.97,195.18,194.62,194.62,38650.0,181.2835,181.4788,180.9581,180.9581,38650.0
2023-05-10 10:20:00,194.64,194.78,194.61,194.74,25717.0,180.9767,181.1068,180.9488,181.0697,25717.0
2023-05-10 10:25:00,194.76,194.85,194.69,194.8,17634.0,181.0883,181.1719,181.0232,181.1254,17634.0
2023-05-10 10:30:00,194.81,194.82,194.59,194.73,46705.0,181.1347,181.144,180.9302,181.0604,46705.0
2023-05-10 10:35:00,194.69,194.71,194.47,194.53,21640.0,181.0232,181.0418,180.8186,180.8744,21640.0
2023-05-10 10:40:00,194.53,194.53,194.0,194.09,27770.0,180.8744,180.8744,180.3816,180.4653,27770.0
2023-05-10 10:45:00,194.03,194.06,193.89,193.89,28565.0,180.4095,180.4374,180.2793,180.2793,28565.0
2023-05-10 10:50:00,193.91,194.01,193.85,193.95,37650.0,180.2979,180.3909,180.2421,180.3351,37650.0
2023-05-10 10:55:00,193.93,194.1,193.86,194.04,27659.0,180.3165,180.4746,180.2514,180.4188,27659.0
2023-05-10 11:00:00,194.04,194.23,194.0,194.08,9031.0,180.4188,180.5955,180.3816,180.456,9031.0
2023-05-10 11:05:00,194.1,194.24,194.03,194.05,8244.0,180.4746,180.6048,180.4095,180.4281,8244.0
2023-05-10 11:10:00,194.06,194.21,194.0,194.21,14951.0,180.4374,180.5769,180.3816,180.5769,14951.0
2023-05-10 11:15:00,194.18,194.19,193.99,194.04,9430.0,180.549,180.5583,180.3723,180.4188,9430.0
2023-05-10 11:20:00,194.02,194.17,193.98,194.11,19180.0,180.4002,180.5397,180.363,180.4839,19180.0
2023-05-10 11:25:00,194.09,194.09,193.93,193.99,12533.0,180.4653,180.4653,180.3165,180.3723,12533.0
2023-05-10 11:30:00,193.98,194.0,193.83,193.92,24799.0,180.363,180.3816,180.2235,180.3072,24799.0
2023-05-10 11:35:00,193.91,194.11,193.9,194.0,14638.0,180.2979,180.4839,180.2886,180.3816,14638.0
2023-05-10 11:40:00,194.0,194.06,193.96,194.0,12953.0,180.3816,180.4374,180.3444,180.3816,12953.0
2023-05-10 11:45:00,193.98,194.0,193.86,193.94,24923.0,180.363,180.3816,180.2514,180.3258,24923.0
2023-05-10 11:50:00,193.92,194.01,193.9,193.96,11822.0,180.3072,180.3909,180.2886,180.3444,11822.0
2023-05-10 11:55:00,193.94,193.96,193.73,193.74,19056.0,180.3258,180.3444,180.1306,180.1399,19056.0
2023-05-10 12:00:00,193.72,193.84,193.71,193.78,20780.0,180.1213,180.2328,180.112,180.177,20780.0
2023-05-10 12:05:00,193.75,193.77,193.66,193.7,9523.0,180.1492,180.1677,180.0655,180.1027,9523.0
2023-05-10 12:10:00,193.69,193.71,193.53,193.54,16607.0,180.0934,180.112,179.9446,179.9539,16607.0
2023-05-10 12:15:00,193.53,193.58,193.43,193.44,15966.0,179.9446,179.9911,179.8516,179.8609,15966.0
2023-05-10 12:20:00,193.42,193.52,193.34,193.42,18592.0,179.8423,179.9353,179.7679,179.8423,18592.0
2023-05-10 12:25:00,193.45,193.5,193.32,193.33,19125.0,179.8702,179.9167,179.7493,179.7586,19125.0
2023-05-10 12:30:00,193.32,193.35,193.23,193.35,20767.0,179.7493,179.7772,179.6657,179.7772,20767.0
2023-05-10 12:35:00,193.31,193.41,193.22,193.29,18946.0,179.74,179.833,179.6564,179.7214,18946.0
2023-05-10 12:40:00,193.31,193.44,193.3,193.36,17939.0,179.74,179.8609,179.7307,179.7865,17939.0
2023-05-10 12:45:00,193.34,193.34,193.23,193.24,17151.0,179.7679,179.7679,179.6657,179.675,17151.0
2023-05-10 12:50:00,193.23,193.31,193.16,193.27,23711.0,179.6657,179.74,179.6006,179.7028,23711.0
2023-05-10 12:55:00,193.28,193.28,192.92,193.02,24576.0,179.7121,179.7121,179.3774,179.4704,24576.0
2023-05-10 13:00:00,193.0,193.01,192.87,192.97,26727.0,179.4518,179.4611,179.3309,179.4239,26727.0
2023-05-10 13:05:00,192.96,193.01,192.85,192.85,25838.0,179.4146,179.4611,179.3123,179.3123,25838.0
2023-05-10 13:10:00,192.79,192.82,192.67,192.77,76181.0,179.2565,179.2844,179.145,179.2379,76181.0
2023-05-10 13:15:00,192.76,192.88,192.71,192.81,23322.0,179.2286,179.3402,179.1822,179.2751,23322.0
2023-05-10 13:20:00,192.81,193.05,192.73,192.91,37250.0,179.2751,179.4983,179.2008,179.3681,37250.0
2023-05-10 13:25:00,192.87,193.01,192.84,192.86,18673.0,179.3309,179.4611,179.303,179.3216,18673.0
2023-05-10 13:30:00,192.87,193.02,192.85,192.95,14538.0,179.3309,179.4704,179.3123,179.4053,14538.0
2023-05-10 13:35:00,192.97,193.01,192.88,192.91,19176.0,179.4239,179.4611,179.3402,179.3681,19176.0
2023-05-10 13:40:00,192.91,192.94,192.87,192.87,16244.0,179.3681,179.396,179.3309,179.3309,16244.0
2023-05-10 13:45:00,192.89,193.13,192.85,193.11,8359.0,179.3495,179.5727,179.3123,179.5541,8359.0
2023-05-10 13:50:00,193.12,193.31,193.11,193.26,11933.0,179.5634,179.74,179.5541,179.6935,11933.0
2023-05-10 13:55:00,193.29,193.35,193.26,193.31,13305.0,179.7214,179.7772,179.6935,179.74,13305.0
2023-05-10 14:00:00,193.3,193.5,193.25,193.44,33848.0,179.7307,179.9167,179.6842,179.8609,33848.0
2023-05-10 14:05:00,193.44,193.55,193.35,193.36,15460.0,179.8609,179.9632,179.7772,179.7865,15460.0
2023-05-10 14:10:00,193.38,193.54,193.31,193.47,24024.0,179.8051,179.9539,179.74,179.8888,24024.0
2023-05-10 14:15:00,193.5,193.53,193.44,193.52,13675.0,179.9167,179.9446,179.8609,179.9353,13675.0
2023-05-10 14:20:00,193.51,193.52,193.38,193.41,15351.0,179.926,179.9353,179.8051,179.833,15351.0
2023-05-10 14:25:00,193.41,193.43,193.31,193.38,13641.0,179.833,179.8516,179.74,179.8051,13641.0
2023-05-10 14:30:00,193.41,193.69,193.41,193.65,12018.0,179.833,180.0934,179.833,180.0562,12018.0
2023-05-10 14:35:00,193.62,193.85,193.61,193.85,11962.0,180.0283,180.2421,180.019,180.2421,11962.0
2023-05-10 14:40:00,193.84,194.03,193.84,193.96,10991.0,180.2328,180.4095,180.2328,180.3444,10991.0
2023-05-10 14:45:00,193.98,194.04,193.85,193.87,7759.0,180.363,180.4188,180.2421,180.2607,7759.0
2023-05-10 14:50:00,193.91,194.02,193.89,193.96,7181.0,180.2979,180.4002,180.2793,180.3444,7181.0
2023-05-10 14:55:00,193.94,194.05,193.89,194.03,8454.0,180.3258,180.4281,180.2793,180.4095,8454.0
2023-05-10 15:00:00,194.04,194.05,193.96,194.01,10973.0,180.4188,180.4281,180.3444,180.3909,10973.0
2023-05-10 15:05:00,194.03,194.08,193.97,194.05,20427.0,180.4095,180.456,180.3537,180.4281,20427.0
2023-05-10 15:10:00,194.06,194.06,193.94,193.94,22492.0,180.4374,180.4374,180.3258,180.3258,22492.0
2023-05-10 15:15:00,193.92,194.05,193.91,194.05,27580.0,180.3072,180.4281,180.2979,180.4281,27580.0
2023-05-10 15:20:00,194.07,194.32,194.07,194.25,32322.0,180.4467,180.6791,180.4467,180.6141,32322.0
2023-05-10 15:25:00,194.28,194.43,194.26,194.3,16064.0,180.6419,180.7814,180.6233,180.6605,16064.0
2023-05-10 15:30:00,194.29,194.58,194.23,194.5,21038.0,180.6512,180.9209,180.5955,180.8465,21038.0
2023-05-10 15:35:00,194.46,194.5,194.39,194.46,28071.0,180.8093,180.8465,180.7442,180.8093,28071.0
2023-05-10 15:40:00,194.45,194.53,194.36,194.37,31126.0,180.8,180.8744,180.7163,180.7256,31126.0
2023-05-10 15:45:00,194.36,194.47,194.32,194.4,27406.0,180.7163,180.8186,180.6791,180.7535,27406.0
2023-05-10 15:50:00,194.36,194.46,194.19,194.28,62695.0,180.7163,180.8093,180.5583,180.6419,62695.0
2023-05-10 15:55:00,194.28,194.33,194.22,194.27,107618.0,180.6419,180.6884,180.5862,180.6326,107618.0
2023-05-11 09:30:00,194.58,194.8,194.22,194.23,109702.0,180.9209,181.1254,180.5862,180.5955,109702.0
2023-05-11 09:35:00,194.19,194.25,193.65,193.67,12054.0,180.5583,180.6141,180.0562,180.0748,12054.0
2023-05-11 09:40:00,193.73,193.83,193.55,193.68,22134.0,180.1306,180.2235,179.9632,180.0841,22134.0
2023-05-11 09:45:00,193.65,193.77,193.5,193.53,16721.0,180.0562,180.1677,179.9167,179.9446,16721.0
2023-05-11 09:50:00,193.51,193.64,193.08,193.17,16265.0,179.926,180.0469,179.5262,179.6099,16265.0
2023-05-11 09:55:00,193.13,193.19,192.99,193.15,25067.0,179.5727,179.6285,179.4425,179.5913,25067.0
2023-05-11 10:00:00,193.14,193.22,193.02,193.19,32997.0,179.582,179.6564,179.4704,179.6285,32997.0
2023-05-11 10:05:00,193.16,193.56,193.12,193.54,33519.0,179.6006,179.9725,179.5634,179.9539,33519.0
2023-05-11 10:10:00,193.58,193.85,193.48,193.78,13148.0,179.9911,180.2421,179.8981,180.177,13148.0
2023-05-11 10:15:00,193.82,193.89,193.79,193.88,9581.0,180.2142,180.2793,180.1863,180.27,9581.0
2023-05-11 10:20:00,193.87,193.97,193.79,193.95,13839.0,180.2607,180.3537,180.1863,180.3351,13839.0
2023-05-11 10:25:00,193.96,194.21,193.92,194.14,18153.0,180.3444,180.5769,180.3072,180.5118,18153.0
2023-05-11 10:30:00,194.15,194.4,194.13,194.4,12659.0,180.5211,180.7535,180.5025,180.7535,12659.0
2023-05-11 10:35:00,194.39,194.45,194.34,194.38,13241.0,180.7442,180.8,180.6977,180.7349,13241.0
2023-05-11 10:40:00,194.38,194.57,194.38,194.55,27385.0,180.7349,180.9116,180.7349,180.893,27385.0
2023-05-11 10:45:00,194.54,194.61,194.3,194.4,22002.0,180.8837,180.9488,180.6605,180.7535,22002.0
2023-05-11 10:50:00,194.41,194.6,194.4,194.6,13249.0,180.7628,180.9395,180.7535,180.9395,13249.0
2023-05-11 10:55:00,194.58,194.82,194.58,194.68,17650.0,180.9209,181.144,180.9209,181.0139,17650.0
2023-05-11 11:00:00,194.67,194.77,194.59,194.59,15245.0,181.0046,181.0975,180.9302,180.9302,15245.0
2023-05-11 11:05:00,194.62,194.68,194.44,194.44,10947.0,180.9581,181.0139,180.7907,180.7907,10947.0
2023-05-11 11:10:00,194.45,194.61,194.44,194.47,10587.0,180.8,180.9488,180.7907,180.8186,10587.0
2023-05-11 11:15:00,194.48,194.59,194.4,194.49,8426.0,180.8279,180.9302,180.7535,180.8372,8426.0
2023-05-11 11:20:00,194.53,194.58,194.42,194.45,18383.0,180.8744,180.9209,180.7721,180.8,18383.0
2023-05-11 11:25:00,194.45,194.51,194.35,194.47,28666.0,180.8,180.8558,180.707,180.8186,28666.0
2023-05-11 11:30:00,194.47,194.53,194.37,194.41,11991.0,180.8186,180.8744,180.7256,180.7628,11991.0
2023-05-11 11:35:00,194.42,194.42,194.16,194.27,10783.0,180.7721,180.7721,180.5304,180.6326,10783.0
2023-05-11 11:40:00,194.26,194.47,194.23,194.44,10739.0,180.6233,180.8186,180.5955,180.7907,10739.0
2023-05-11 11:45:00,194.49,194.67,194.49,194.67,8565.0,180.8372,181.0046,180.8372,181.0046,8565.0
2023-05-11 11:50:00,194.66,194.92,194.65,194.9,21080.0,180.9953,181.237,180.986,181.2184,21080.0
2023-05-11 11:55:00,194.91,194.93,194.71,194.73,16078.0,181.2277,181.2463,181.0418,181.0604,16078.0
2023-05-11 12:00:00,194.74,194.85,194.68,194.83,12420.0,181.0697,181.1719,181.0139,181.1533,12420.0
2023-05-11 12:05:00,194.81,195.09,194.77,195.0,28020.0,181.1347,181.3951,181.0975,181.3114,28020.0
2023-05-11 12:10:00,195.01,195.01,194.87,194.89,10548.0,181.3207,181.3207,181.1905,181.2091,10548.0
2023-05-11 12:15:00,194.9,194.95,194.83,194.9,10603.0,181.2184,181.2649,181.1533,181.2184,10603.0
2023-05-11 12:20:00,194.93,195.04,194.83,194.98,15655.0,181.2463,181.3486,181.1533,181.2928,15655.0
2023-05-11 12:25:00,194.98,194.99,194.87,194.94,9735.0,181.2928,181.3021,181.1905,181.2556,9735.0
2023-05-11 12:30:00,194.97,194.97,194.78,194.8,14713.0,181.2835,181.2835,181.1068,181.1254,14713.0
2023-05-11 12:35:00,194.79,194.88,194.76,194.77,14523.0,181.1161,181.1998,181.0883,181.0975,14523.0
2023-05-11 12:40:00,194.76,194.83,194.73,194.74,8441.0,181.0883,181.1533,181.0604,181.0697,8441.0
2023-05-11 12:45:00,194.75,194.88,194.75,194.88,7718.0,181.079,181.1998,181.079,181.1998,7718.0
2023-05-11 12:50:00,194.91,194.99,194.87,194.88,9069.0,181.2277,181.3021,181.1905,181.1998,9069.0
2023-05-11 12:55:00,194.88,194.91,194.81,194.87,11194.0,181.1998,181.2277,181.1347,181.1905,11194.0
2023-05-11 13:00:00,194.87,194.89,194.77,194.78,8011.0,181.1905,181.2091,181.0975,181.1068,8011.0
2023-05-11 13:05:00,194.8,194.8,194.72,194.73,7954.0,181.1254,181.1254,181.0511,181.0604,7954.0
2023-05-11 13:10:00,194.75,194.78,194.59,194.64,12566.0,181.079,181.1068,180.9302,180.9767,12566.0
2023-05-11 13:15:00,194.6,194.66,194.56,194.63,12066.0,180.9395,180.9953,180.9023,180.9674,12066.0
2023-05-11 13:20:00,194.64,194.65,194.57,194.59,6609.0,180.9767,180.986,180.9116,180.9302,6609.0
2023-05-11 13:25:00,194.61,194.66,194.54,194.57,5395.0,180.9488,180.9953,180.8837,180.9116,5395.0
2023-05-11 13:30:00,194.56,194.66,194.51,194.66,7766.0,180.9023,180.9953,180.8558,180.9953,7766.0
2023-05-11 13:35:00,194.68,194.82,194.65,194.82,11097.0,181.0139,181.144,180.986,181.144,11097.0
2023-05-11 13:40:00,194.81,194.86,194.6,194.63,12153.0,181.1347,181.1812,180.9395,180.9674,12153.0
2023-05-11 13:45:00,194.61,194.61,194.31,194.34,11075.0,180.9488,180.9488,180.6698,180.6977,11075.0
2023-05-11 13:50:00,194.31,194.51,194.3,194.49,12432.0,180.6698,180.8558,180.6605,180.8372,12432.0
2023-05-11 13:55:00,194.5,194.71,194.47,194.69,9001.0,180.8465,181.0418,180.8186,181.0232,9001.0
2023-05-11 14:00:00,194.71,194.74,194.6,194.65,7960.0,181.0418,181.0697,180.9395,180.986,7960.0
2023-05-11 14:05:00,194.63,194.72,194.57,194.6,14625.0,180.9674,181.0511,180.9116,180.9395,14625.0
2023-05-11 14:10:00,194.61,194.62,194.48,194.59,15847.0,180.9488,180.9581,180.8279,180.9302,15847.0
2023-05-11 14:15:00,194.56,194.6,194.47,194.59,9266.0,180.9023,180.9395,180.8186,180.9302,9266.0
2023-05-11 14:20:00,194.56,194.73,194.56,194.68,10166.0,180.9023,181.0604,180.9023,181.0139,10166.0
2023-05-11 14:25:00,194.71,194.74,194.66,194.66,9971.0,181.0418,181.0697,180.9953,180.9953,9971.0
2023-05-11 14:30:00,194.64,194.67,194.61,194.65,9853.0,180.9767,181.0046,180.9488,180.986,9853.0
2023-05-11 14:35:00,194.67,194.74,194.6,194.73,14782.0,181.0046,181.0697,180.9395,181.0604,14782.0
2023-05-11 14:40:00,194.77,194.95,194.77,194.85,15526.0,181.0975,181.2649,181.0975,181.1719,15526.0
2023-05-11 14:45:00,194.87,195.06,194.86,195.02,16120.0,181.1905,181.3672,181.1812,181.33,16120.0
2023-05-11 14:50:00,195.02,195.03,194.92,194.92,14730.0,181.33,181.3393,181.237,181.237,14730.0
2023-05-11 14:55:00,194.95,195.0,194.79,194.96,24265.0,181.2649,181.3114,181.1161,181.2742,24265.0
2023-05-11 15:00:00,194.97,195.04,194.88,194.93,17066.0,181.2835,181.3486,181.1998,181.2463,17066.0
2023-05-11 15:05:00,194.94,195.0,194.83,194.96,12231.0,181.2556,181.3114,181.1533,181.2742,12231.0
2023-05-11 15:10:00,194.97,195.05,194.97,194.98,12721.0,181.2835,181.3579,181.2835,181.2928,12721.0
2023-05-11 15:15:00,194.97,194.97,194.83,194.94,12169.0,181.2835,181.2835,181.1533,181.2556,12169.0
2023-05-11 15:20:00,194.92,194.98,194.87,194.92,13468.0,181.237,181.2928,181.1905,181.237,13468.0
2023-05-11 15:25:00,194.9,195.05,194.87,195.04,12846.0,181.2184,181.3579,181.1905,181.3486,12846.0
2023-05-11 15:30:00,195.05,195.17,195.04,195.15,25711.0,181.3579,181.4695,181.3486,181.4509,25711.0
2023-05-11 15:35:00,195.15,195.15,195.05,195.1,28077.0,181.4509,181.4509,181.3579,181.4044,28077.0
2023-05-11 15:40:00,195.11,195.2,195.03,195.19,26693.0,181.4137,181.4974,181.3393,181.4881,26693.0
2023-05-11 15:45:00,195.19,195.32,195.17,195.28,28647.0,181.4881,181.6089,181.4695,181.5717,28647.0
2023-05-11 15:50:00,195.27,195.43,195.15,195.41,70261.0,181.5624,181.7112,181.4509,181.6926,70261.0
2023-05-11 15:55:00,195.42,195.52,195.24,195.38,151085.0,181.7019,181.7949,181.5346,181.6647,151085.0
2023-05-12 09:30:00,195.34,195.43,195.04,195.33,62283.0,181.6275,181.7112,181.3486,181.6182,62283.0
2023-05-12 09:35:00,195.28,195.73,195.28,195.73,19601.0,181.5717,181.9902,181.5717,181.9902,19601.0
2023-05-12 09:40:00,195.63,195.74,195.59,195.59,9213.0,181.8972,181.9995,181.86,181.86,9213.0
2023-05-12 09:45:00,195.64,195.97,195.53,195.89,17793.0,181.9065,182.2133,181.8042,182.1389,17793.0
2023-05-12 09:50:00,195.9,195.92,195.52,195.57,10010.0,182.1482,182.1668,181.7949,181.8414,10010.0
2023-05-12 09:55:00,195.6,195.72,195.45,195.48,9620.0,181.8693,181.9809,181.7298,181.7577,9620.0
2023-05-12 10:00:00,195.33,195.77,195.32,195.73,15370.0,181.6182,182.0274,181.6089,181.9902,15370.0
2023-05-12 10:05:00,195.72,195.98,195.72,195.91,23435.0,181.9809,182.2226,181.9809,182.1575,23435.0
2023-05-12 10:10:00,195.88,196.0,195.69,195.7,24526.0,182.1296,182.2412,181.953,181.9623,24526.0
2023-05-12 10:15:00,195.67,195.79,195.6,195.76,14743.0,181.9344,182.0459,181.8693,182.0181,14743.0
2023-05-12 10:20:00,195.76,195.82,195.71,195.82,6822.0,182.0181,182.0738,181.9716,182.0738,6822.0
2023-05-12 10:25:00,195.81,195.9,195.77,195.89,11786.0,182.0645,182.1482,182.0274,182.1389,11786.0
2023-05-12 10:30:00,195.9,195.98,195.7,195.73,18776.0,182.1482,182.2226,181.9623,181.9902,18776.0
2023-05-12 10:35:00,195.75,195.83,195.47,195.48,14163.0,182.0088,182.0831,181.7484,181.7577,14163.0
2023-05-12 10:40:00,195.45,195.54,195.41,195.42,30661.0,181.7298,181.8135,181.6926,181.7019,30661.0
2023-05-12 10:45:00,195.4,195.48,195.36,195.43,9185.0,181.6833,181.7577,181.6461,181.7112,9185.0
2023-05-12 10:50:00,195.39,195.47,195.3,195.31,10647.0,181.674,181.7484,181.5903,181.5996,10647.0
2023-05-12 10:55:00,195.27,195.28,195.15,195.21,10973.0,181.5624,181.5717,181.4509,181.5067,10973.0
2023-05-12 11:00:00,195.22,195.22,195.11,195.17,7231.0,181.516,181.516,181.4137,181.4695,7231.0
2023-05-12 11:05:00,195.1,195.24,195.08,195.24,6131.0,181.4044,181.5346,181.3858,181.5346,6131.0
2023-05-12 11:10:00,195.21,195.25,195.07,195.07,8535.0,181.5067,181.5439,181.3765,181.3765,8535.0
2023-05-12 11:15:00,195.11,195.14,195.03,195.11,8697.0,181.4137,181.4416,181.3393,181.4137,8697.0
2023-05-12 11:20:00,195.11,195.14,194.95,195.05,13219.0,181.4137,181.4416,181.2649,181.3579,13219.0
2023-05-12 11:25:00,195.05,195.11,194.97,195.11,10877.0,181.3579,181.4137,181.2835,181.4137,10877.0
2023-05-12 11:30:00,195.08,195.28,195.05,195.28,12012.0,181.3858,181.5717,181.3579,181.5717,12012.0
2023-05-12 11:35:00,195.29,195.38,195.23,195.37,11032.0,181.581,181.6647,181.5253,181.6554,11032.0
2023-05-12 11:40:00,195.33,195.37,195.12,195.12,4602.0,181.6182,181.6554,181.423,181.423,4602.0
2023-05-12 11:45:00,195.14,195.32,195.08,195.3,7046.0,181.4416,181.6089,181.3858,181.5903,7046.0
2023-05-12 11:50:00,195.32,195.5,195.32,195.44,10820.0,181.6089,181.7763,181.6089,181.7205,10820.0
2023-05-12 11:55:00,195.42,195.56,195.39,195.56,10873.0,181.7019,181.8321,181.674,181.8321,10873.0
2023-05-12 12:00:00,195.58,195.69,195.41,195.45,60655.0,181.8507,181.953,181.6926,181.7298,60655.0
2023-05-12 12:05:00,195.43,195.57,195.42,195.55,15951.0,181.7112,181.8414,181.7019,181.8228,15951.0
2023-05-12 12:10:00,195.55,195.55,195.35,195.44,8979.0,181.8228,181.8228,181.6368,181.7205,8979.0
2023-05-12 12:15:00,195.49,195.56,195.42,195.51,10547.0,181.767,181.8321,181.7019,181.7856,10547.0
2023-05-12 12:20:00,195.5,195.64,195.38,195.61,7810.0,181.7763,181.9065,181.6647,181.8786,7810.0
2023-05-12 12:25:00,195.61,195.64,195.6,195.6,2638.0,181.8786,181.9065,181.8693,181.8693,2638.0
2023-05-12 12:30:00,195.57,195.6,195.5,195.56,6132.0,181.8414,181.8693,181.7763,181.8321,6132.0
2023-05-12 12:35:00,195.56,195.58,195.46,195.5,9156.0,181.8321,181.8507,181.7391,181.7763,9156.0
2023-05-12 12:40:00,195.51,195.53,195.45,195.52,8322.0,181.7856,181.8042,181.7298,181.7949,8322.0
2023-05-12 12:45:00,195.53,195.6,195.49,195.59,7305.0,181.8042,181.8693,181.767,181.86,7305.0
2023-05-12 12:50:00,195.58,195.64,195.58,195.61,5443.0,181.8507,181.9065,181.8507,181.8786,5443.0
2023-05-12 12:55:00,195.6,195.6,195.53,195.58,6879.0,181.8693,181.8693,181.8042,181.8507,6879.0
2023-05-12 13:00:00,195.57,195.57,195.45,195.51,9797.0,181.8414,181.8414,181.7298,181.7856,9797.0
2023-05-12 13:05:00,195.52,195.52,195.36,195.36,4414.0,181.7949,181.7949,181.6461,181.6461,4414.0
2023-05-12 13:10:00,195.36,195.48,195.32,195.44,10135.0,181.6461,181.7577,181.6089,181.7205,10135.0
2023-05-12 13:15:00,195.42,195.43,195.19,195.21,10871.0,181.7019,181.7112,181.4881,181.5067,10871.0
2023-05-12 13:20:00,195.22,195.32,195.19,195.29,8066.0,181.516,181.6089,181.4881,181.581,8066.0
2023-05-12 13:25:00,195.31,195.41,195.23,195.4,12042.0,181.5996,181.6926,181.5253,181.6833,12042.0
2023-05-12 13:30:00,195.37,195.45,195.33,195.33,12214.0,181.6554,181.7298,181.6182,181.6182,12214.0
2023-05-12 13:35:00,195.35,195.38,195.15,195.17,12815.0,181.6368,181.6647,181.4509,181.4695,12815.0
2023-05-12 13:40:00,195.18,195.26,195.16,195.26,6535.0,181.4788,181.5532,181.4602,181.5532,6535.0
2023-05-12 13:45:00,195.22,195.24,195.13,195.2,5478.0,181.516,181.5346,181.4323,181.4974,5478.0
2023-05-12 13:50:00,195.18,195.22,195.1,195.16,11045.0,181.4788,181.516,181.4044,181.4602,11045.0
2023-05-12 13:55:00,195.17,195.18,195.09,195.13,10263.0,181.4695,181.4788,181.3951,181.4323,10263.0
2023-05-12 14:00:00,195.1,195.22,195.01,195.2,8864.0,181.4044,181.516,181.3207,181.4974,8864.0
2023-05-12 14:05:00,195.17,195.32,195.17,195.31,8721.0,181.4695,181.6089,181.4695,181.5996,8721.0
2023-05-12 14:10:00,195.29,195.29,195.1,195.12,13716.0,181.581,181.581,181.4044,181.423,13716.0
2023-05-12 14:15:00,195.12,195.27,195.1,195.26,16757.0,181.423,181.5624,181.4044,181.5532,16757.0
2023-05-12 14:20:00,195.26,195.39,195.24,195.35,11741.0,181.5532,181.674,181.5346,181.6368,11741.0
2023-05-12 14:25:00,195.34,195.43,195.3,195.34,9323.0,181.6275,181.7112,181.5903,181.6275,9323.0
2023-05-12 14:30:00,195.33,195.45,195.3,195.36,8901.0,181.6182,181.7298,181.5903,181.6461,8901.0
2023-05-12 14:35:00,195.39,195.39,195.28,195.34,11369.0,181.674,181.674,181.5717,181.6275,11369.0
2023-05-12 14:40:00,195.34,195.41,195.32,195.4,9668.0,181.6275,181.6926,181.6089,181.6833,9668.0
2023-05-12 14:45:00,195.42,195.45,195.32,195.36,12327.0,181.7019,181.7298,181.6089,181.6461,12327.0
2023-05-12 14:50:00,195.36,195.42,195.35,195.41,11009.0,181.6461,181.7019,181.6368,181.6926,11009.0
2023-05-12 14:55:00,195.41,195.54,195.41,195.52,14423.0,181.6926,181.8135,181.6926,181.7949,14423.0
2023-05-12 15:00:00,195.53,195.71,195.5,195.7,14503.0,181.8042,181.9716,181.7763,181.9623,14503.0
2023-05-12 15:05:00,195.71,195.75,195.64,195.69,14256.0,181.9716,182.0088,181.9065,181.953,14256.0
2023-05-12 15:10:00,195.69,195.72,195.55,195.55,9514.0,181.953,181.9809,181.8228,181.8228,9514.0
2023-05-12 15:15:00,195.56,195.76,195.55,195.76,24174.0,181.8321,182.0181,181.8228,182.0181,24174.0
2023-05-12 15:20:00,195.75,195.83,195.75,195.78,20134.0,182.0088,182.0831,182.0088,182.0366,20134.0
2023-05-12 15:25:00,195.78,195.85,195.76,195.82,33768.0,182.0366,182.1017,182.0181,182.0738,33768.0
2023-05-12 15:30:00,195.83,195.99,195.83,195.95,21858.0,182.0831,182.2319,182.0831,182.1947,21858.0
2023-05-12 15:35:00,195.96,196.05,195.91,196.01,32921.0,182.204,182.2877,182.1575,182.2505,32921.0
2023-05-12 15:40:00,196.02,196.16,196.01,196.12,26170.0,182.2598,182.39,182.2505,182.3528,26170.0
2023-05-12 15:45:00,196.1,196.15,196.01,196.03,37213.0,182.3342,182.3807,182.2505,182.2691,37213.0
2023-05-12 15:50:00,196.04,196.2,195.94,196.13,72704.0,182.2784,182.4272,182.1854,182.3621,72704.0
2023-05-12 15:55:00,196.12,196.22,196.04,196.16,144341.0,182.3528,182.4458,182.2784,182.39,144341.0
2023-05-15 09:30:00,196.59,196.88,195.79,195.79,109946.0,182.7898,183.0594,182.0459,182.0459,109946.0
2023-05-15 09:35:00,195.77,195.78,194.96,195.23,30615.0,182.0274,182.0366,181.2742,181.5253,30615.0
2023-05-15 09:40:00,195.25,195.27,194.83,194.97,27134.0,181.5439,181.5624,181.1533,181.2835,27134.0
2023-05-15 09:45:00,195.02,195.13,194.93,195.1,12247.0,181.33,181.4323,181.2463,181.4044,12247.0
2023-05-15 09:50:00,195.06,195.11,194.7,194.7,15752.0,181.3672,181.4137,181.0325,181.0325,15752.0
2023-05-15 09:55:00,194.69,194.69,194.47,194.68,19021.0,181.0232,181.0232,180.8186,181.0139,19021.0
2023-05-15 10:00:00,194.67,194.87,194.63,194.77,17905.0,181.0046,181.1905,180.9674,181.0975,17905.0
2023-05-15 10:05:00,194.86,194.9,194.74,194.83,16578.0,181.1812,181.2184,181.0697,181.1533,16578.0
2023-05-15 10:10:00,194.81,194.92,194.75,194.75,16431.0,181.1347,181.237,181.079,181.079,16431.0
2023-05-15 10:15:00,194.7,194.74,194.58,194.7,4145.0,181.0325,181.0697,180.9209,181.0325,4145.0
2023-05-15 10:20:00,194.72,194.86,194.68,194.81,12622.0,181.0511,181.1812,181.0139,181.1347,12622.0
2023-05-15 10:25:00,194.82,195.03,194.79,194.94,25538.0,181.144,181.3393,181.1161,181.2556,25538.0
2023-05-15 10:30:00,194.92,195.02,194.79,194.8,7915.0,181.237,181.33,181.1161,181.1254,7915.0
2023-05-15 10:35:00,194.8,194.82,194.64,194.68,9797.0,181.1254,181.144,180.9767,181.0139,9797.0
2023-05-15 10:40:00,194.71,194.93,194.7,194.93,9455.0,181.0418,181.2463,181.0325,181.2463,9455.0
2023-05-15 10:45:00,194.93,195.04,194.9,194.91,9907.0,181.2463,181.3486,181.2184,181.2277,9907.0
2023-05-15 10:50:00,194.89,194.91,194.78,194.79,6731.0,181.2091,181.2277,181.1068,181.1161,6731.0
2023-05-15 10:55:00,194.77,194.94,194.77,194.88,13367.0,181.0975,181.2556,181.0975,181.1998,13367.0
2023-05-15 11:00:00,194.9,194.9,194.64,194.68,18003.0,181.2184,181.2184,180.9767,181.0139,18003.0
2023-05-15 11:05:00,194.66,194.76,194.57,194.57,13173.0,180.9953,181.0883,180.9116,180.9116,13173.0
2023-05-15 11:10:00,194.54,194.67,194.46,194.64,18703.0,180.8837,181.0046,180.8093,180.9767,18703.0
2023-05-15 11:15:00,194.64,194.74,194.63,194.71,11518.0,180.9767,181.0697,180.9674,181.0418,11518.0
2023-05-15 11:20:00,194.7,194.78,194.61,194.7,12804.0,181.0325,181.1068,180.9488,181.0325,12804.0
2023-05-15 11:25:00,194.73,194.76,194.57,194.58,13229.0,181.0604,181.0883,180.9116,180.9209,13229.0
2023-05-15 11:30:00,194.56,194.71,194.54,194.68,19497.0,180.9023,181.0418,180.8837,181.0139,19497.0
2023-05-15 11:35:00,194.68,194.7,194.57,194.59,8885.0,181.0139,181.0325,180.9116,180.9302,8885.0
2023-05-15 11:40:00,194.59,194.59,194.43,194.47,17055.0,180.9302,180.9302,180.7814,180.8186,17055.0
2023-05-15 11:45:00,194.45,194.48,194.39,194.47,3933.0,180.8,180.8279,180.7442,180.8186,3933.0
2023-05-15 11:50:00,194.48,194.69,194.48,194.5,15986.0,180.8279,181.0232,180.8279,180.8465,15986.0
2023-05-15 11:55:00,194.5,194.5,194.41,194.46,5760.0,180.8465,180.8465,180.7628,180.8093,5760.0
2023-05-15 12:00:00,194.46,194.47,194.26,194.27,12721.0,180.8093,180.8186,180.6233,180.6326,12721.0
2023-05-15 12:05:00,194.29,194.44,194.29,194.41,8080.0,180.6512,180.7907,180.6512,180.7628,8080.0
2023-05-15 12:10:00,194.4,194.51,194.37,194.5,6344.0,180.7535,180.8558,180.7256,180.8465,6344.0
2023-05-15 12:15:00,194.5,194.52,194.35,194.41,7608.0,180.8465,180.8651,180.707,180.7628,7608.0
2023-05-15 12:20:00,194.43,194.43,194.32,194.34,8466.0,180.7814,180.7814,180.6791,180.6977,8466.0
2023-05-15 12:25:00,194.34,194.47,194.31,194.43,3433.0,180.6977,180.8186,180.6698,180.7814,3433.0
2023-05-15 12:30:00,194.43,194.49,194.43,194.48,5504.0,180.7814,180.8372,180.7814,180.8279,5504.0
2023-05-15 12:35:00,194.46,194.47,194.36,194.4,7049.0,180.8093,180.8186,180.7163,180.7535,7049.0
2023-05-15 12:40:00,194.41,194.46,194.38,194.46,11358.0,180.7628,180.8093,180.7349,180.8093,11358.0
2023-05-15 12:45:00,194.47,194.6,194.41,194.5,28268.0,180.8186,180.9395,180.7628,180.8465,28268.0
2023-05-15 12:50:00,194.5,194.52,194.45,194.45,7553.0,180.8465,180.8651,180.8,180.8,7553.0
2023-05-15 12:55:00,194.46,194.55,194.41,194.54,7244.0,180.8093,180.893,180.7628,180.8837,7244.0
2023-05-15 13:00:00,194.53,194.56,194.43,194.46,5727.0,180.8744,180.9023,180.7814,180.8093,5727.0
2023-05-15 13:05:00,194.48,194.54,194.44,194.52,6754.0,180.8279,180.8837,180.7907,180.8651,6754.0
2023-05-15 13:10:00,194.5,194.64,194.5,194.54,6372.0,180.8465,180.9767,180.8465,180.8837,6372.0
2023-05-15 13:15:00,194.54,194.58,194.48,194.49,15442.0,180.8837,180.9209,180.8279,180.8372,15442.0
2023-05-15 13:20:00,194.47,194.47,194.27,194.33,29891.0,180.8186,180.8186,180.6326,180.6884,29891.0
2023-05-15 13:25:00,194.32,194.37,194.04,194.07,18126.0,180.6791,180.7256,180.4188,180.4467,18126.0
2023-05-15 13:30:00,194.06,194.24,194.06,194.17,44076.0,180.4374,180.6048,180.4374,180.5397,44076.0
2023-05-15 13:35:00,194.16,194.37,194.16,194.36,6901.0,180.5304,180.7256,180.5304,180.7163,6901.0
2023-05-15 13:40:00,194.35,194.39,194.15,194.22,19143.0,180.707,180.7442,180.5211,180.5862,19143.0
2023-05-15 13:45:00,194.22,194.23,194.09,194.13,4375.0,180.5862,180.5955,180.4653,180.5025,4375.0
2023-05-15 13:50:00,194.1,194.2,194.06,194.2,7376.0,180.4746,180.5676,180.4374,180.5676,7376.0
2023-05-15 13:55:00,194.17,194.34,194.17,194.29,10554.0,180.5397,180.6977,180.5397,180.6512,10554.0
2023-05-15 14:00:00,194.27,194.41,194.27,194.37,10175.0,180.6326,180.7628,180.6326,180.7256,10175.0
2023-05-15 14:05:00,194.36,194.46,194.33,194.44,11941.0,180.7163,180.8093,180.6884,180.7907,11941.0
2023-05-15 14:10:00,194.46,194.54,194.43,194.44,10888.0,180.8093,180.8837,180.7814,180.7907,10888.0
2023-05-15 14:15:00,194.43,194.44,194.25,194.33,13069.0,180.7814,180.7907,180.6141,180.6884,13069.0
2023-05-15 14:20:00,194.33,194.39,194.27,194.27,7947.0,180.6884,180.7442,180.6326,180.6326,7947.0
2023-05-15 14:25:00,194.28,194.36,194.27,194.33,8402.0,180.6419,180.7163,180.6326,180.6884,8402.0
2023-05-15 14:30:00,194.33,194.4,194.33,194.37,13955.0,180.6884,180.7535,180.6884,180.7256,13955.0
2023-05-15 14:35:00,194.4,194.47,194.32,194.39,13991.0,180.7535,180.8186,180.6791,180.7442,13991.0
2023-05-15 14:40:00,194.43,194.46,194.36,194.46,12642.0,180.7814,180.8093,180.7163,180.8093,12642.0
2023-05-15 14:45:00,194.44,194.49,194.41,194.48,19218.0,180.7907,180.8372,180.7628,180.8279,19218.0
2023-05-15 14:50:00,194.48,194.51,194.44,194.48,9513.0,180.8279,180.8558,180.7907,180.8279,9513.0
2023-05-15 14:55:00,194.51,194.51,194.41,194.46,8344.0,180.8558,180.8558,180.7628,180.8093,8344.0
2023-05-15 15:00:00,194.48,194.55,194.43,194.43,14081.0,180.8279,180.893,180.7814,180.7814,14081.0
2023-05-15 15:05:00,194.42,194.49,194.4,194.48,10125.0,180.7721,180.8372,180.7535,180.8279,10125.0
2023-05-15 15:10:00,194.46,194.51,194.41,194.49,14336.0,180.8093,180.8558,180.7628,180.8372,14336.0
2023-05-15 15:15:00,194.49,194.55,194.4,194.41,13579.0,180.8372,180.893,180.7535,180.7628,13579.0
2023-05-15 15:20:00,194.39,194.45,194.38,194.42,10101.0,180.7442,180.8,180.7349,180.7721,10101.0
2023-05-15 15:25:00,194.41,194.46,194.35,194.39,16034.0,180.7628,180.8093,180.707,180.7442,16034.0
2023-05-15 15:30:00,194.37,194.39,194.24,194.29,15562.0,180.7256,180.7442,180.6048,180.6512,15562.0
2023-05-15 15:35:00,194.29,194.44,194.25,194.4,20704.0,180.6512,180.7907,180.6141,180.7535,20704.0
2023-05-15 15:40:00,194.4,194.43,194.22,194.25,19371.0,180.7535,180.7814,180.5862,180.6141,19371.0
2023-05-15 15:45:00,194.25,194.37,194.23,194.24,31493.0,180.6141,180.7256,180.5955,180.6048,31493.0
2023-05-15 15:50:00,194.23,194.23,194.07,194.15,50900.0,180.5955,180.5955,180.4467,180.5211,50900.0
2023-05-15 15:55:00,194.13,194.31,194.0,194.31,131342.0,180.5025,180.6698,180.3816,180.6698,131342.0
2023-05-16 09:30:00,194.48,194.48,192.54,192.73,97024.0,180.8279,180.8279,179.0241,179.2008,97024.0
2023-05-16 09:35:00,192.74,193.31,192.74,193.17,27071.0,179.2101,179.74,179.2101,179.6099,27071.0
2023-05-16 09:40:00,193.17,193.89,193.09,193.79,23545.0,179.6099,180.2793,179.5355,180.1863,23545.0
2023-05-16 09:45:00,193.78,193.86,193.46,193.57,13775.0,180.177,180.2514,179.8795,179.9818,13775.0
2023-05-16 09:50:00,193.56,193.59,193.22,193.49,14586.0,179.9725,180.0004,179.6564,179.9074,14586.0
2023-05-16 09:55:00,193.45,193.71,193.4,193.71,13973.0,179.8702,180.112,179.8237,180.112,13973.0
2023-05-16 10:00:00,193.74,193.96,193.58,193.95,16299.0,180.1399,180.3444,179.9911,180.3351,16299.0
2023-05-16 10:05:00,194.0,194.13,193.72,193.81,24482.0,180.3816,180.5025,180.1213,180.2049,24482.0
2023-05-16 10:10:00,193.81,193.87,193.64,193.87,11637.0,180.2049,180.2607,180.0469,180.2607,11637.0
2023-05-16 10:15:00,193.85,193.86,193.66,193.76,14996.0,180.2421,180.2514,180.0655,180.1584,14996.0
2023-05-16 10:20:00,193.78,193.86,193.64,193.71,19136.0,180.177,180.2514,180.0469,180.112,19136.0
2023-05-16 10:25:00,193.75,194.22,193.75,194.22,10297.0,180.1492,180.5862,180.1492,180.5862,10297.0
2023-05-16 10:30:00,194.22,194.31,193.7,193.72,13169.0,180.5862,180.6698,180.1027,180.1213,13169.0
2023-05-16 10:35:00,193.72,193.74,193.47,193.49,24530.0,180.1213,180.1399,179.8888,179.9074,24530.0
2023-05-16 10:40:00,193.44,193.57,193.41,193.57,17144.0,179.8609,179.9818,179.833,179.9818,17144.0
2023-05-16 10:45:00,193.6,193.6,193.37,193.45,14026.0,180.0097,180.0097,179.7958,179.8702,14026.0
2023-05-16 10:50:00,193.47,193.48,193.21,193.23,15341.0,179.8888,179.8981,179.6471,179.6657,15341.0
2023-05-16 10:55:00,193.23,193.31,193.09,193.19,43455.0,179.6657,179.74,179.5355,179.6285,43455.0
2023-05-16 11:00:00,193.18,193.29,193.08,193.29,11493.0,179.6192,179.7214,179.5262,179.7214,11493.0
2023-05-16 11:05:00,193.35,193.51,193.31,193.46,13249.0,179.7772,179.926,179.74,179.8795,13249.0
2023-05-16 11:10:00,193.46,193.53,193.33,193.42,19126.0,179.8795,179.9446,179.7586,179.8423,19126.0
2023-05-16 11:15:00,193.4,193.75,193.39,193.75,163228.0,179.8237,180.1492,179.8144,180.1492,163228.0
2023-05-16 11:20:00,193.73,193.88,193.72,193.86,11367.0,180.1306,180.27,180.1213,180.2514,11367.0
2023-05-16 11:25:00,193.84,193.84,193.72,193.73,9949.0,180.2328,180.2328,180.1213,180.1306,9949.0
2023-05-16 11:30:00,193.74,193.75,193.59,193.7,10216.0,180.1399,180.1492,180.0004,180.1027,10216.0
2023-05-16 11:35:00,193.74,193.78,193.67,193.67,11966.0,180.1399,180.177,180.0748,180.0748,11966.0
2023-05-16 11:40:00,193.65,193.72,193.55,193.56,11543.0,180.0562,180.1213,179.9632,179.9725,11543.0
2023-05-16 11:45:00,193.54,193.57,193.44,193.51,5823.0,179.9539,179.9818,179.8609,179.926,5823.0
2023-05-16 11:50:00,193.54,193.69,193.5,193.52,8360.0,179.9539,180.0934,179.9167,179.9353,8360.0
2023-05-16 11:55:00,193.54,193.71,193.51,193.69,6548.0,179.9539,180.112,179.926,180.0934,6548.0
2023-05-16 12:00:00,193.71,193.87,193.71,193.8,12353.0,180.112,180.2607,180.112,180.1956,12353.0
2023-05-16 12:05:00,193.82,193.96,193.77,193.86,7958.0,180.2142,180.3444,180.1677,180.2514,7958.0
2023-05-16 12:10:00,193.83,193.86,193.64,193.67,6125.0,180.2235,180.2514,180.0469,180.0748,6125.0
2023-05-16 12:15:00,193.7,193.74,193.65,193.7,8602.0,180.1027,180.1399,180.0562,180.1027,8602.0
2023-05-16 12:20:00,193.7,193.83,193.66,193.81,5862.0,180.1027,180.2235,180.0655,180.2049,5862.0
2023-05-16 12:25:00,193.83,194.01,193.82,194.0,8389.0,180.2235,180.3909,180.2142,180.3816,8389.0
2023-05-16 12:30:00,194.02,194.06,193.88,193.93,6545.0,180.4002,180.4374,180.27,180.3165,6545.0
2023-05-16 12:35:00,193.96,194.11,193.93,194.11,5842.0,180.3444,180.4839,180.3165,180.4839,5842.0
2023-05-16 12:40:00,194.15,194.18,194.07,194.1,12322.0,180.5211,180.549,180.4467,180.4746,12322.0
2023-05-16 12:45:00,194.1,194.12,193.92,194.01,11336.0,180.4746,180.4932,180.3072,180.3909,11336.0
2023-05-16 12:50:00,194.03,194.09,193.95,194.06,6593.0,180.4095,180.4653,180.3351,180.4374,6593.0
2023-05-16 12:55:00,194.05,194.08,194.01,194.04,10287.0,180.4281,180.456,180.3909,180.4188,10287.0
2023-05-16 13:00:00,194.05,194.09,193.99,194.08,7885.0,180.4281,180.4653,180.3723,180.456,7885.0
2023-05-16 13:05:00,194.07,194.21,194.06,194.18,8509.0,180.4467,180.5769,180.4374,180.549,8509.0
2023-05-16 13:10:00,194.16,194.26,194.11,194.15,7679.0,180.5304,180.6233,180.4839,180.5211,7679.0
2023-05-16 13:15:00,194.17,194.21,194.12,194.15,7881.0,180.5397,180.5769,180.4932,180.5211,7881.0
2023-05-16 13:20:00,194.17,194.26,194.14,194.15,7679.0,180.5397,180.6233,180.5118,180.5211,7679.0
2023-05-16 13:25:00,194.14,194.26,194.14,194.19,7493.0,180.5118,180.6233,180.5118,180.5583,7493.0
2023-05-16 13:30:00,194.2,194.24,194.04,194.11,7631.0,180.5676,180.6048,180.4188,180.4839,7631.0
2023-05-16 13:35:00,194.11,194.11,193.98,194.0,5618.0,180.4839,180.4839,180.363,180.3816,5618.0
2023-05-16 13:40:00,193.95,194.0,193.93,193.98,8725.0,180.3351,180.3816,180.3165,180.363,8725.0
2023-05-16 13:45:00,193.98,194.05,193.97,194.05,12365.0,180.363,180.4281,180.3537,180.4281,12365.0
2023-05-16 13:50:00,194.05,194.15,194.04,194.11,4950.0,180.4281,180.5211,180.4188,180.4839,4950.0
2023-05-16 13:55:00,194.12,194.12,194.07,194.07,14948.0,180.4932,180.4932,180.4467,180.4467,14948.0
2023-05-16 14:00:00,194.07,194.07,193.83,193.83,13571.0,180.4467,180.4467,180.2235,180.2235,13571.0
2023-05-16 14:05:00,193.86,193.92,193.72,193.82,8102.0,180.2514,180.3072,180.1213,180.2142,8102.0
2023-05-16 14:10:00,193.81,193.87,193.79,193.84,5322.0,180.2049,180.2607,180.1863,180.2328,5322.0
2023-05-16 14:15:00,193.83,193.98,193.83,193.94,9293.0,180.2235,180.363,180.2235,180.3258,9293.0
2023-05-16 14:20:00,193.92,193.92,193.75,193.75,7674.0,180.3072,180.3072,180.1492,180.1492,7674.0
2023-05-16 14:25:00,193.74,193.74,193.61,193.66,7273.0,180.1399,180.1399,180.019,180.0655,7273.0
2023-05-16 14:30:00,193.66,193.9,193.66,193.9,6599.0,180.0655,180.2886,180.0655,180.2886,6599.0
2023-05-16 14:35:00,193.88,193.95,193.87,193.95,9128.0,180.27,180.3351,180.2607,180.3351,9128.0
2023-05-16 14:40:00,193.95,194.02,193.9,193.93,7772.0,180.3351,180.4002,180.2886,180.3165,7772.0
2023-05-16 14:45:00,193.9,193.9,193.83,193.87,6730.0,180.2886,180.2886,180.2235,180.2607,6730.0
2023-05-16 14:50:00,193.87,193.96,193.84,193.84,10113.0,180.2607,180.3444,180.2328,180.2328,10113.0
2023-05-16 14:55:00,193.83,193.84,193.7,193.74,21002.0,180.2235,180.2328,180.1027,180.1399,21002.0
2023-05-16 15:00:00,193.74,193.76,193.69,193.75,13734.0,180.1399,180.1584,180.0934,180.1492,13734.0
2023-05-16 15:05:00,193.77,193.81,193.73,193.78,19400.0,180.1677,180.2049,180.1306,180.177,19400.0
2023-05-16 15:10:00,193.75,193.9,193.75,193.8,11122.0,180.1492,180.2886,180.1492,180.1956,11122.0
2023-05-16 15:15:00,193.78,193.99,193.78,193.89,11103.0,180.177,180.3723,180.177,180.2793,11103.0
2023-05-16 15:20:00,193.88,193.95,193.85,193.95,12953.0,180.27,180.3351,180.2421,180.3351,12953.0
2023-05-16 15:25:00,193.95,193.96,193.8,193.84,24856.0,180.3351,180.3444,180.1956,180.2328,24856.0
2023-05-16 15:30:00,193.83,193.89,193.71,193.73,22763.0,180.2235,180.2793,180.112,180.1306,22763.0
2023-05-16 15:35:00,193.73,193.84,193.73,193.78,16975.0,180.1306,180.2328,180.1306,180.177,16975.0
2023-05-16 15:40:00,193.8,193.89,193.76,193.83,20911.0,180.1956,180.2793,180.1584,180.2235,20911.0
2023-05-16 15:45:00,193.82,193.94,193.8,193.89,26441.0,180.2142,180.3258,180.1956,180.2793,26441.0
2023-05-16 15:50:00,193.88,193.88,193.61,193.64,48354.0,180.27,180.27,180.019,180.0469,48354.0
2023-05-16 15:55:00,193.64,193.65,193.42,193.47,152239.0,180.0469,180.0562,179.8423,179.8888,152239.0
2023-05-17 09:30:00,193.43,193.59,193.24,193.48,79415.0,179.8516,180.0004,179.675,179.8981,79415.0
2023-05-17 09:35:00,193.5,193.52,192.64,192.66,17131.0,179.9167,179.9353,179.1171,179.1357,17131.0
2023-05-17 09:40:00,192.61,192.72,192.14,192.48,30983.0,179.0892,179.1915,178.6522,178.9683,30983.0
2023-05-17 09:45:00,192.5,192.65,192.26,192.28,19207.0,178.9869,179.1264,178.7637,178.7823,19207.0
2023-05-17 09:50:00,192.25,192.28,192.03,192.15,16488.0,178.7544,178.7823,178.5499,178.6615,16488.0
2023-05-17 09:55:00,192.18,192.43,192.09,192.17,19796.0,178.6894,178.9218,178.6057,178.6801,19796.0
2023-05-17 10:00:00,192.19,192.42,192.19,192.33,16851.0,178.6987,178.9125,178.6987,178.8288,16851.0
2023-05-17 10:05:00,192.33,192.39,192.05,192.12,24185.0,178.8288,178.8846,178.5685,178.6336,24185.0
2023-05-17 10:10:00,192.07,192.18,191.85,192.0,20909.0,178.5871,178.6894,178.3825,178.522,20909.0
2023-05-17 10:15:00,191.99,192.01,191.73,191.75,22083.0,178.5127,178.5313,178.2709,178.2895,22083.0
2023-05-17 10:20:00,191.7,191.72,191.5,191.6,19005.0,178.2431,178.2617,178.0571,178.1501,19005.0
2023-05-17 10:25:00,191.59,191.88,191.58,191.86,32460.0,178.1408,178.4104,178.1315,178.3918,32460.0
2023-05-17 10:30:00,191.88,192.04,191.83,192.0,21745.0,178.4104,178.5592,178.3639,178.522,21745.0
2023-05-17 10:35:00,192.03,192.15,191.96,192.09,33342.0,178.5499,178.6615,178.4848,178.6057,33342.0
2023-05-17 10:40:00,192.08,192.16,191.94,192.07,26537.0,178.5964,178.6708,178.4662,178.5871,26537.0
2023-05-17 10:45:00,192.07,192.18,191.86,191.86,20396.0,178.5871,178.6894,178.3918,178.3918,20396.0
2023-05-17 10:50:00,191.88,192.05,191.7,191.75,24581.0,178.4104,178.5685,178.2431,178.2895,24581.0
2023-05-17 10:55:00,191.71,191.86,191.69,191.86,16840.0,178.2524,178.3918,178.2338,178.3918,16840.0
2023-05-17 11:00:00,191.93,192.06,191.76,191.76,30360.0,178.4569,178.5778,178.2988,178.2988,30360.0
2023-05-17 11:05:00,191.81,191.83,191.53,191.65,20687.0,178.3453,178.3639,178.085,178.1966,20687.0
2023-05-17 11:10:00,191.66,191.66,191.47,191.47,11119.0,178.2059,178.2059,178.0292,178.0292,11119.0
2023-05-17 11:15:00,191.46,191.77,191.38,191.53,23378.0,178.0199,178.3081,177.9455,178.085,23378.0
2023-05-17 11:20:00,191.52,191.52,190.97,191.07,43188.0,178.0757,178.0757,177.5643,177.6573,43188.0
2023-05-17 11:25:00,191.06,191.2,191.03,191.08,23081.0,177.648,177.7782,177.6201,177.6666,23081.0
2023-05-17 11:30:00,191.09,191.45,191.09,191.14,22498.0,177.6759,178.0106,177.6759,177.7224,22498.0
2023-05-17 11:35:00,191.13,191.14,190.84,190.92,19255.0,177.7131,177.7224,177.4434,177.5178,19255.0
2023-05-17 11:40:00,190.93,191.2,190.92,191.05,51189.0,177.5271,177.7782,177.5178,177.6387,51189.0
2023-05-17 11:45:00,191.06,191.19,190.88,190.91,12484.0,177.648,177.7689,177.4806,177.5085,12484.0
2023-05-17 11:50:00,190.91,191.11,190.84,191.05,12004.0,177.5085,177.6945,177.4434,177.6387,12004.0
2023-05-17 11:55:00,191.11,191.26,191.11,191.19,15356.0,177.6945,177.8339,177.6945,177.7689,15356.0
2023-05-17 12:00:00,191.19,191.23,191.06,191.2,15358.0,177.7689,177.806,177.648,177.7782,15358.0
2023-05-17 12:05:00,191.21,191.31,191.21,191.28,15074.0,177.7875,177.8804,177.7875,177.8525,15074.0
2023-05-17 12:10:00,191.26,191.38,191.14,191.14,16002.0,177.8339,177.9455,177.7224,177.7224,16002.0
2023-05-17 12:15:00,191.14,191.28,191.11,191.28,31382.0,177.7224,177.8525,177.6945,177.8525,31382.0
2023-05-17 12:20:00,191.28,191.39,191.2,191.37,9478.0,177.8525,177.9548,177.7782,177.9362,9478.0
2023-05-17 12:25:00,191.35,191.47,191.32,191.44,20757.0,177.9176,178.0292,177.8897,178.0013,20757.0
2023-05-17 12:30:00,191.46,191.59,191.42,191.48,44741.0,178.0199,178.1408,177.9827,178.0385,44741.0
2023-05-17 12:35:00,191.49,191.73,191.48,191.72,13358.0,178.0478,178.2709,178.0385,178.2617,13358.0
2023-05-17 12:40:00,191.74,191.77,191.58,191.59,11145.0,178.2802,178.3081,178.1315,178.1408,11145.0
2023-05-17 12:45:00,191.59,191.72,191.59,191.66,7316.0,178.1408,178.2617,178.1408,178.2059,7316.0
2023-05-17 12:50:00,191.67,191.76,191.57,191.76,17994.0,178.2152,178.2988,178.1222,178.2988,17994.0
2023-05-17 12:55:00,191.76,191.92,191.75,191.9,18258.0,178.2988,178.4476,178.2895,178.429,18258.0
2023-05-17 13:00:00,191.91,192.07,191.91,192.04,13796.0,178.4383,178.5871,178.4383,178.5592,13796.0
2023-05-17 13:05:00,192.05,192.18,192.01,192.11,20243.0,178.5685,178.6894,178.5313,178.6243,20243.0
2023-05-17 13:10:00,192.13,192.14,191.92,191.97,26380.0,178.6429,178.6522,178.4476,178.4941,26380.0
2023-05-17 13:15:00,191.98,191.98,191.74,191.82,21573.0,178.5034,178.5034,178.2802,178.3546,21573.0
2023-05-17 13:20:00,191.8,191.88,191.73,191.88,19593.0,178.336,178.4104,178.2709,178.4104,19593.0
2023-05-17 13:25:00,191.87,191.9,191.8,191.89,11959.0,178.4011,178.429,178.336,178.4197,11959.0
2023-05-17 13:30:00,191.91,192.08,191.91,192.08,10000.0,178.4383,178.5964,178.4383,178.5964,10000.0
2023-05-17 13:35:00,192.08,192.12,191.86,191.9,13588.0,178.5964,178.6336,178.3918,178.429,13588.0
2023-05-17 13:40:00,191.89,192.05,191.85,192.03,19403.0,178.4197,178.5685,178.3825,178.5499,19403.0
2023-05-17 13:45:00,192.03,192.13,191.9,192.08,13768.0,178.5499,178.6429,178.429,178.5964,13768.0
2023-05-17 13:50:00,192.08,192.13,191.98,192.0,18452.0,178.5964,178.6429,178.5034,178.522,18452.0
2023-05-17 13:55:00,192.01,192.11,192.0,192.07,14119.0,178.5313,178.6243,178.522,178.5871,14119.0
2023-05-17 14:00:00,192.06,192.13,191.94,191.94,14151.0,178.5778,178.6429,178.4662,178.4662,14151.0
2023-05-17 14:05:00,191.93,191.93,191.75,191.8,16294.0,178.4569,178.4569,178.2895,178.336,16294.0
2023-05-17 14:10:00,191.78,191.97,191.78,191.87,11257.0,178.3174,178.4941,178.3174,178.4011,11257.0
2023-05-17 14:15:00,191.87,191.95,191.79,191.92,15309.0,178.4011,178.4755,178.3267,178.4476,15309.0
2023-05-17 14:20:00,191.93,191.96,191.81,191.82,11686.0,178.4569,178.4848,178.3453,178.3546,11686.0
2023-05-17 14:25:00,191.84,191.85,191.72,191.8,13576.0,178.3732,178.3825,178.2617,178.336,13576.0
2023-05-17 14:30:00,191.81,191.93,191.81,191.84,17538.0,178.3453,178.4569,178.3453,178.3732,17538.0
2023-05-17 14:35:00,191.84,191.95,191.76,191.76,11651.0,178.3732,178.4755,178.2988,178.2988,11651.0
2023-05-17 14:40:00,191.76,191.78,191.64,191.68,12840.0,178.2988,178.3174,178.1873,178.2245,12840.0
2023-05-17 14:45:00,191.66,191.8,191.63,191.78,13291.0,178.2059,178.336,178.178,178.3174,13291.0
2023-05-17 14:50:00,191.77,191.8,191.66,191.75,13713.0,178.3081,178.336,178.2059,178.2895,13713.0
2023-05-17 14:55:00,191.75,191.78,191.7,191.75,12581.0,178.2895,178.3174,178.2431,178.2895,12581.0
2023-05-17 15:00:00,191.76,191.99,191.75,191.99,25670.0,178.2988,178.5127,178.2895,178.5127,25670.0
2023-05-17 15:05:00,191.99,192.1,191.99,192.06,24149.0,178.5127,178.615,178.5127,178.5778,24149.0
2023-05-17 15:10:00,192.06,192.13,192.02,192.05,19785.0,178.5778,178.6429,178.5406,178.5685,19785.0
2023-05-17 15:15:00,192.06,192.2,192.01,192.07,27532.0,178.5778,178.708,178.5313,178.5871,27532.0
2023-05-17 15:20:00,192.06,192.09,191.9,191.94,19551.0,178.5778,178.6057,178.429,178.4662,19551.0
2023-05-17 15:25:00,191.95,191.97,191.89,191.93,20710.0,178.4755,178.4941,178.4197,178.4569,20710.0
2023-05-17 15:30:00,191.92,192.03,191.92,191.96,28613.0,178.4476,178.5499,178.4476,178.4848,28613.0
2023-05-17 15:35:00,191.99,191.99,191.76,191.86,29650.0,178.5127,178.5127,178.2988,178.3918,29650.0
2023-05-17 15:40:00,191.87,192.11,191.83,192.11,39685.0,178.4011,178.6243,178.3639,178.6243,39685.0
2023-05-17 15:45:00,192.13,192.26,192.03,192.25,45578.0,178.6429,178.7637,178.5499,178.7544,45578.0
2023-05-17 15:50:00,192.22,192.24,192.03,192.12,68678.0,178.7266,178.7451,178.5499,178.6336,68678.0
2023-05-17 15:55:00,192.11,192.16,191.95,192.06,150104.0,178.6243,178.6708,178.4755,178.5778,150104.0
2023-05-18 09:30:00,191.32,191.69,191.0,191.21,68341.0,177.8897,178.2338,177.5922,177.7875,68341.0
2023-05-18 09:35:00,191.23,191.27,190.95,191.12,22067.0,177.806,177.8432,177.5457,177.7038,22067.0
2023-05-18 09:40:00,191.1,191.1,190.55,190.74,25722.0,177.6852,177.6852,177.1738,177.3504,25722.0
2023-05-18 09:45:00,190.83,190.87,190.52,190.87,10955.0,177.4341,177.4713,177.1459,177.4713,10955.0
2023-05-18 09:50:00,190.95,191.45,190.95,191.41,19848.0,177.5457,178.0106,177.5457,177.9734,19848.0
2023-05-18 09:55:00,191.42,191.65,191.29,191.39,13571.0,177.9827,178.1966,177.8618,177.9548,13571.0
2023-05-18 10:00:00,191.37,191.52,191.25,191.41,23884.0,177.9362,178.0757,177.8246,177.9734,23884.0
2023-05-18 10:05:00,191.42,191.59,191.34,191.47,23314.0,177.9827,178.1408,177.9083,178.0292,23314.0
2023-05-18 10:10:00,191.47,191.54,191.2,191.3,21067.0,178.0292,178.0943,177.7782,177.8711,21067.0
2023-05-18 10:15:00,191.31,191.38,191.1,191.1,19110.0,177.8804,177.9455,177.6852,177.6852,19110.0
2023-05-18 10:20:00,191.1,191.41,191.08,191.33,13387.0,177.6852,177.9734,177.6666,177.899,13387.0
2023-05-18 10:25:00,191.36,191.36,191.19,191.27,14239.0,177.9269,177.9269,177.7689,177.8432,14239.0
2023-05-18 10:30:00,191.29,191.65,191.2,191.65,10861.0,177.8618,178.1966,177.7782,178.1966,10861.0
2023-05-18 10:35:00,191.59,191.71,191.55,191.55,10427.0,178.1408,178.2524,178.1036,178.1036,10427.0
2023-05-18 10:40:00,191.58,191.61,191.16,191.19,10830.0,178.1315,178.1594,177.741,177.7689,10830.0
2023-05-18 10:45:00,191.2,191.33,191.19,191.29,12591.0,177.7782,177.899,177.7689,177.8618,12591.0
2023-05-18 10:50:00,191.31,191.45,191.29,191.4,24270.0,177.8804,178.0106,177.8618,177.9641,24270.0
2023-05-18 10:55:00,191.4,191.46,191.34,191.35,19095.0,177.9641,178.0199,177.9083,177.9176,19095.0
2023-05-18 11:00:00,191.36,191.64,191.36,191.57,17224.0,177.9269,178.1873,177.9269,178.1222,17224.0
2023-05-18 11:05:00,191.58,191.58,191.38,191.42,16627.0,178.1315,178.1315,177.9455,177.9827,16627.0
2023-05-18 11:10:00,191.41,191.42,191.12,191.17,20181.0,177.9734,177.9827,177.7038,177.7503,20181.0
2023-05-18 11:15:00,191.15,191.22,191.11,191.16,15772.0,177.7317,177.7968,177.6945,177.741,15772.0
2023-05-18 11:20:00,191.17,191.17,190.92,191.06,14447.0,177.7503,177.7503,177.5178,177.648,14447.0
2023-05-18 11:25:00,191.07,191.07,190.85,190.89,9920.0,177.6573,177.6573,177.4527,177.4899,9920.0
2023-05-18 11:30:00,190.82,191.05,190.75,190.96,24977.0,177.4248,177.6387,177.3597,177.555,24977.0
2023-05-18 11:35:00,190.96,191.08,190.88,190.88,26396.0,177.555,177.6666,177.4806,177.4806,26396.0
2023-05-18 11:40:00,190.84,190.9,190.69,190.85,19716.0,177.4434,177.4992,177.304,177.4527,19716.0
2023-05-18 11:45:00,190.86,190.99,190.76,190.98,28785.0,177.462,177.5829,177.369,177.5736,28785.0
2023-05-18 11:50:00,190.99,191.11,190.94,191.0,18250.0,177.5829,177.6945,177.5364,177.5922,18250.0
2023-05-18 11:55:00,191.03,191.03,190.65,190.75,19269.0,177.6201,177.6201,177.2668,177.3597,19269.0
2023-05-18 12:00:00,190.74,190.8,190.62,190.71,13904.0,177.3504,177.4062,177.2389,177.3226,13904.0
2023-05-18 12:05:00,190.73,190.95,190.63,190.94,17099.0,177.3411,177.5457,177.2482,177.5364,17099.0
2023-05-18 12:10:00,190.93,191.07,190.85,190.88,15558.0,177.5271,177.6573,177.4527,177.4806,15558.0
2023-05-18 12:15:00,190.85,191.07,190.8,191.07,20190.0,177.4527,177.6573,177.4062,177.6573,20190.0
2023-05-18 12:20:00,191.07,191.12,190.99,191.03,21832.0,177.6573,177.7038,177.5829,177.6201,21832.0
2023-05-18 12:25:00,191.02,191.05,190.94,190.97,13154.0,177.6108,177.6387,177.5364,177.5643,13154.0
2023-05-18 12:30:00,190.95,191.1,190.9,190.94,37583.0,177.5457,177.6852,177.4992,177.5364,37583.0
2023-05-18 12:35:00,190.95,190.95,190.63,190.65,7973.0,177.5457,177.5457,177.2482,177.2668,7973.0
2023-05-18 12:40:00,190.65,190.83,190.65,190.81,11826.0,177.2668,177.4341,177.2668,177.4155,11826.0
2023-05-18 12:45:00,190.82,190.93,190.78,190.83,9376.0,177.4248,177.5271,177.3876,177.4341,9376.0
2023-05-18 12:50:00,190.84,190.84,190.61,190.61,10209.0,177.4434,177.4434,177.2296,177.2296,10209.0
2023-05-18 12:55:00,190.62,190.67,190.46,190.59,22337.0,177.2389,177.2854,177.0901,177.211,22337.0
2023-05-18 13:00:00,190.56,190.57,190.41,190.45,9511.0,177.1831,177.1924,177.0436,177.0808,9511.0
2023-05-18 13:05:00,190.47,190.57,190.43,190.53,10197.0,177.0994,177.1924,177.0622,177.1552,10197.0
2023-05-18 13:10:00,190.57,190.72,190.49,190.69,11756.0,177.1924,177.3318,177.118,177.304,11756.0
2023-05-18 13:15:00,190.69,190.86,190.69,190.82,19933.0,177.304,177.462,177.304,177.4248,19933.0
2023-05-18 13:20:00,190.83,190.89,190.82,190.82,13245.0,177.4341,177.4899,177.4248,177.4248,13245.0
2023-05-18 13:25:00,190.82,190.9,190.6,190.6,20680.0,177.4248,177.4992,177.2203,177.2203,20680.0
2023-05-18 13:30:00,190.56,190.74,190.5,190.7,14384.0,177.1831,177.3504,177.1273,177.3133,14384.0
2023-05-18 13:35:00,190.71,190.73,190.55,190.65,17255.0,177.3226,177.3411,177.1738,177.2668,17255.0
2023-05-18 13:40:00,190.64,190.7,190.61,190.62,11337.0,177.2575,177.3133,177.2296,177.2389,11337.0
2023-05-18 13:45:00,190.61,190.63,190.54,190.63,11498.0,177.2296,177.2482,177.1645,177.2482,11498.0
2023-05-18 13:50:00,190.63,190.71,190.57,190.71,24098.0,177.2482,177.3226,177.1924,177.3226,24098.0
2023-05-18 13:55:00,190.73,190.73,190.59,190.66,12833.0,177.3411,177.3411,177.211,177.2761,12833.0
2023-05-18 14:00:00,190.67,190.76,190.61,190.64,12131.0,177.2854,177.369,177.2296,177.2575,12131.0
2023-05-18 14:05:00,190.65,190.75,190.58,190.58,14308.0,177.2668,177.3597,177.2017,177.2017,14308.0
2023-05-18 14:10:00,190.58,190.6,190.44,190.49,18439.0,177.2017,177.2203,177.0715,177.118,18439.0
2023-05-18 14:15:00,190.46,190.62,190.45,190.61,16650.0,177.0901,177.2389,177.0808,177.2296,16650.0
2023-05-18 14:20:00,190.62,190.77,190.61,190.72,12294.0,177.2389,177.3783,177.2296,177.3318,12294.0
2023-05-18 14:25:00,190.74,190.83,190.7,190.7,10198.0,177.3504,177.4341,177.3133,177.3133,10198.0
2023-05-18 14:30:00,190.69,190.76,190.6,190.6,12455.0,177.304,177.369,177.2203,177.2203,12455.0
2023-05-18 14:35:00,190.57,190.67,190.52,190.66,12884.0,177.1924,177.2854,177.1459,177.2761,12884.0
2023-05-18 14:40:00,190.66,190.68,190.43,190.47,11411.0,177.2761,177.2947,177.0622,177.0994,11411.0
2023-05-18 14:45:00,190.44,190.68,190.44,190.67,15594.0,177.0715,177.2947,177.0715,177.2854,15594.0
2023-05-18 14:50:00,190.68,190.79,190.67,190.7,13047.0,177.2947,177.3969,177.2854,177.3133,13047.0
2023-05-18 14:55:00,190.73,190.78,190.62,190.62,17144.0,177.3411,177.3876,177.2389,177.2389,17144.0
2023-05-18 15:00:00,190.65,190.67,190.51,190.53,57408.0,177.2668,177.2854,177.1366,177.1552,57408.0
2023-05-18 15:05:00,190.55,190.73,190.53,190.71,19424.0,177.1738,177.3411,177.1552,177.3226,19424.0
2023-05-18 15:10:00,190.71,190.86,190.69,190.81,17158.0,177.3226,177.462,177.304,177.4155,17158.0
2023-05-18 15:15:00,190.8,190.95,190.79,190.89,30744.0,177.4062,177.5457,177.3969,177.4899,30744.0
2023-05-18 15:20:00,190.9,190.97,190.8,190.81,32018.0,177.4992,177.5643,177.4062,177.4155,32018.0
2023-05-18 15:25:00,190.8,190.89,190.75,190.87,25680.0,177.4062,177.4899,177.3597,177.4713,25680.0
2023-05-18 15:30:00,190.86,190.89,190.69,190.74,33666.0,177.462,177.4899,177.304,177.3504,33666.0
2023-05-18 15:35:00,190.73,190.73,190.6,190.67,68543.0,177.3411,177.3411,177.2203,177.2854,68543.0
2023-05-18 15:40:00,190.68,191.06,190.68,191.02,61000.0,177.2947,177.648,177.2947,177.6108,61000.0
2023-05-18 15:45:00,191.01,191.32,191.0,191.32,71966.0,177.6015,177.8897,177.5922,177.8897,71966.0
2023-05-18 15:50:00,191.37,191.64,191.33,191.46,84220.0,177.9362,178.1873,177.899,178.0199,84220.0
2023-05-18 15:55:00,191.46,191.66,191.38,191.56,140401.0,178.0199,178.2059,177.9455,178.1129,140401.0
2023-05-19 09:30:00,192.21,192.86,191.6,191.88,270049.0,178.7173,179.3216,178.1501,178.4104,270049.0
2023-05-19 09:35:00,191.96,192.06,191.76,191.84,19269.0,178.4848,178.5778,178.2988,178.3732,19269.0
2023-05-19 09:40:00,191.79,192.47,191.77,192.43,23549.0,178.3267,178.959,178.3081,178.9218,23549.0
2023-05-19 09:45:00,192.49,192.69,192.44,192.63,21018.0,178.9776,179.1636,178.9311,179.1078,21018.0
2023-05-19 09:50:00,192.65,192.86,192.61,192.74,28516.0,179.1264,179.3216,179.0892,179.2101,28516.0
2023-05-19 09:55:00,192.72,192.78,192.57,192.57,41749.0,179.1915,179.2472,179.052,179.052,41749.0
2023-05-19 10:00:00,192.56,192.65,192.38,192.49,45467.0,179.0427,179.1264,178.8753,178.9776,45467.0
2023-05-19 10:05:00,192.48,192.76,192.39,192.58,46616.0,178.9683,179.2286,178.8846,179.0613,46616.0
2023-05-19 10:10:00,192.58,192.65,192.38,192.39,29053.0,179.0613,179.1264,178.8753,178.8846,29053.0
2023-05-19 10:15:00,192.39,192.45,192.2,192.25,26538.0,178.8846,178.9404,178.708,178.7544,26538.0
2023-05-19 10:20:00,192.25,192.36,192.12,192.34,16115.0,178.7544,178.8567,178.6336,178.8381,16115.0
2023-05-19 10:25:00,192.35,192.61,192.35,192.58,17204.0,178.8474,179.0892,178.8474,179.0613,17204.0
2023-05-19 10:30:00,192.56,192.56,192.26,192.29,12515.0,179.0427,179.0427,178.7637,178.7916,12515.0
2023-05-19 10:35:00,192.31,192.4,192.24,192.35,10563.0,178.8102,178.8939,178.7451,178.8474,10563.0
2023-05-19 10:40:00,192.34,192.36,192.22,192.26,13158.0,178.8381,178.8567,178.7266,178.7637,13158.0
2023-05-19 10:45:00,192.29,192.35,192.04,192.05,10543.0,178.7916,178.8474,178.5592,178.5685,10543.0
2023-05-19 10:50:00,192.07,192.21,192.02,192.02,11486.0,178.5871,178.7173,178.5406,178.5406,11486.0
2023-05-19 10:55:00,192.02,192.04,191.88,191.96,10092.0,178.5406,178.5592,178.4104,178.4848,10092.0
2023-05-19 11:00:00,191.96,192.02,191.77,191.77,13633.0,178.4848,178.5406,178.3081,178.3081,13633.0
2023-05-19 11:05:00,191.83,191.89,191.71,191.71,12744.0,178.3639,178.4197,178.2524,178.2524,12744.0
2023-05-19 11:10:00,191.71,192.12,191.7,192.04,18667.0,178.2524,178.6336,178.2431,178.5592,18667.0
2023-05-19 11:15:00,192.03,192.12,191.89,191.98,14750.0,178.5499,178.6336,178.4197,178.5034,14750.0
2023-05-19 11:20:00,192.03,192.08,191.79,191.82,15077.0,178.5499,178.5964,178.3267,178.3546,15077.0
2023-05-19 11:25:00,191.89,191.95,191.7,191.8,14023.0,178.4197,178.4755,178.2431,178.336,14023.0
2023-05-19 11:30:00,191.75,191.93,191.72,191.93,18449.0,178.2895,178.4569,178.2617,178.4569,18449.0
2023-05-19 11:35:00,191.9,191.9,191.67,191.74,23722.0,178.429,178.429,178.2152,178.2802,23722.0
2023-05-19 11:40:00,191.75,191.99,191.71,191.96,18521.0,178.2895,178.5127,178.2524,178.4848,18521.0
2023-05-19 11:45:00,191.95,192.13,191.86,191.86,9001.0,178.4755,178.6429,178.3918,178.3918,9001.0
2023-05-19 11:50:00,191.84,191.88,191.74,191.83,11355.0,178.3732,178.4104,178.2802,178.3639,11355.0
2023-05-19 11:55:00,191.82,191.92,191.58,191.61,21824.0,178.3546,178.4476,178.1315,178.1594,21824.0
2023-05-19 12:00:00,191.58,191.69,191.55,191.68,9319.0,178.1315,178.2338,178.1036,178.2245,9319.0
2023-05-19 12:05:00,191.67,191.76,191.62,191.7,9240.0,178.2152,178.2988,178.1687,178.2431,9240.0
2023-05-19 12:10:00,191.69,191.69,191.48,191.5,7554.0,178.2338,178.2338,178.0385,178.0571,7554.0
2023-05-19 12:15:00,191.46,191.5,191.35,191.39,7481.0,178.0199,178.0571,177.9176,177.9548,7481.0
2023-05-19 12:20:00,191.44,191.47,191.39,191.42,8252.0,178.0013,178.0292,177.9548,177.9827,8252.0
2023-05-19 12:25:00,191.37,191.41,191.25,191.31,7229.0,177.9362,177.9734,177.8246,177.8804,7229.0
2023-05-19 12:30:00,191.26,191.26,191.11,191.13,18181.0,177.8339,177.8339,177.6945,177.7131,18181.0
2023-05-19 12:35:00,191.1,191.3,191.1,191.27,8364.0,177.6852,177.8711,177.6852,177.8432,8364.0
2023-05-19 12:40:00,191.23,191.27,191.18,191.27,5891.0,177.806,177.8432,177.7596,177.8432,5891.0
2023-05-19 12:45:00,191.28,191.42,191.25,191.42,15437.0,177.8525,177.9827,177.8246,177.9827,15437.0
2023-05-19 12:50:00,191.4,191.55,191.37,191.51,6959.0,177.9641,178.1036,177.9362,178.0664,6959.0
2023-05-19 12:55:00,191.51,191.51,191.4,191.44,6555.0,178.0664,178.0664,177.9641,178.0013,6555.0
2023-05-19 13:00:00,191.46,191.54,191.4,191.51,7496.0,178.0199,178.0943,177.9641,178.0664,7496.0
2023-05-19 13:05:00,191.51,191.59,191.47,191.55,4310.0,178.0664,178.1408,178.0292,178.1036,4310.0
2023-05-19 13:10:00,191.55,191.67,191.5,191.67,10601.0,178.1036,178.2152,178.0571,178.2152,10601.0
2023-05-19 13:15:00,191.66,191.69,191.59,191.63,10307.0,178.2059,178.2338,178.1408,178.178,10307.0
2023-05-19 13:20:00,191.62,191.63,191.54,191.63,8307.0,178.1687,178.178,178.0943,178.178,8307.0
2023-05-19 13:25:00,191.6,191.63,191.5,191.62,8601.0,178.1501,178.178,178.0571,178.1687,8601.0
2023-05-19 13:30:00,191.6,191.6,191.45,191.47,9882.0,178.1501,178.1501,178.0106,178.0292,9882.0
2023-05-19 13:35:00,191.47,191.55,191.41,191.55,7042.0,178.0292,178.1036,177.9734,178.1036,7042.0
2023-05-19 13:40:00,191.53,191.56,191.42,191.46,10343.0,178.085,178.1129,177.9827,178.0199,10343.0
2023-05-19 13:45:00,191.42,191.51,191.37,191.41,12958.0,177.9827,178.0664,177.9362,177.9734,12958.0
2023-05-19 13:50:00,191.37,191.47,191.31,191.47,12990.0,177.9362,178.0292,177.8804,178.0292,12990.0
2023-05-19 13:55:00,191.46,191.46,191.25,191.25,7252.0,178.0199,178.0199,177.8246,177.8246,7252.0
2023-05-19 14:00:00,191.28,191.36,191.24,191.31,11844.0,177.8525,177.9269,177.8153,177.8804,11844.0
2023-05-19 14:05:00,191.31,191.46,191.31,191.44,11416.0,177.8804,178.0199,177.8804,178.0013,11416.0
2023-05-19 14:10:00,191.43,191.43,191.29,191.3,13745.0,177.992,177.992,177.8618,177.8711,13745.0
2023-05-19 14:15:00,191.3,191.39,191.14,191.39,13601.0,177.8711,177.9548,177.7224,177.9548,13601.0
2023-05-19 14:20:00,191.37,191.55,191.36,191.52,17013.0,177.9362,178.1036,177.9269,178.0757,17013.0
2023-05-19 14:25:00,191.53,191.54,191.38,191.39,6790.0,178.085,178.0943,177.9455,177.9548,6790.0
2023-05-19 14:30:00,191.4,191.63,191.4,191.52,18092.0,177.9641,178.178,177.9641,178.0757,18092.0
2023-05-19 14:35:00,191.52,191.72,191.48,191.68,14279.0,178.0757,178.2617,178.0385,178.2245,14279.0
2023-05-19 14:40:00,191.69,191.91,191.67,191.89,13189.0,178.2338,178.4383,178.2152,178.4197,13189.0
2023-05-19 14:45:00,191.87,191.88,191.69,191.73,17532.0,178.4011,178.4104,178.2338,178.2709,17532.0
2023-05-19 14:50:00,191.76,191.84,191.72,191.82,16666.0,178.2988,178.3732,178.2617,178.3546,16666.0
2023-05-19 14:55:00,191.82,191.89,191.8,191.84,12615.0,178.3546,178.4197,178.336,178.3732,12615.0
2023-05-19 15:00:00,191.85,191.88,191.73,191.76,13706.0,178.3825,178.4104,178.2709,178.2988,13706.0
2023-05-19 15:05:00,191.75,191.79,191.63,191.71,10658.0,178.2895,178.3267,178.178,178.2524,10658.0
2023-05-19 15:10:00,191.71,192.01,191.7,192.0,31762.0,178.2524,178.5313,178.2431,178.522,31762.0
2023-05-19 15:15:00,192.0,192.0,191.61,191.68,27458.0,178.522,178.522,178.1594,178.2245,27458.0
2023-05-19 15:20:00,191.67,191.79,191.63,191.76,23304.0,178.2152,178.3267,178.178,178.2988,23304.0
2023-05-19 15:25:00,191.77,191.79,191.71,191.75,16974.0,178.3081,178.3267,178.2524,178.2895,16974.0
2023-05-19 15:30:00,191.73,191.75,191.67,191.69,23535.0,178.2709,178.2895,178.2152,178.2338,23535.0
2023-05-19 15:35:00,191.68,192.0,191.68,191.92,22164.0,178.2245,178.522,178.2245,178.4476,22164.0
2023-05-19 15:40:00,191.93,192.07,191.89,192.02,29380.0,178.4569,178.5871,178.4197,178.5406,29380.0
2023-05-19 15:45:00,192.02,192.08,191.9,192.02,29361.0,178.5406,178.5964,178.429,178.5406,29361.0
2023-05-19 15:50:00,192.0,192.08,191.88,192.03,43830.0,178.522,178.5964,178.4104,178.5499,43830.0
2023-05-19 15:55:00,192.04,192.04,191.8,191.86,138090.0,178.5592,178.5592,178.336,178.3918,138090.0
2023-05-22 09:30:00,191.24,191.39,190.35,190.9,119760.0,177.8153,177.9548,176.9878,177.4992,119760.0
2023-05-22 09:35:00,190.89,191.31,190.82,190.91,36113.0,177.4899,177.8804,177.4248,177.5085,36113.0
2023-05-22 09:40:00,190.91,190.97,190.33,190.35,36891.0,177.5085,177.5643,176.9692,176.9878,36891.0
2023-05-22 09:45:00,190.37,190.56,190.2,190.41,29965.0,177.0064,177.1831,176.8484,177.0436,29965.0
2023-05-22 09:50:00,190.38,190.39,189.35,189.36,70798.0,177.0157,177.025,176.058,176.0673,70798.0
2023-05-22 09:55:00,189.35,189.43,188.6,188.69,55230.0,176.058,176.1324,175.3607,175.4444,55230.0
2023-05-22 10:00:00,188.67,188.7,188.18,188.22,64695.0,175.4258,175.4536,174.9702,175.0073,64695.0
2023-05-22 10:05:00,188.25,188.39,187.97,188.03,56269.0,175.0352,175.1654,174.7749,174.8307,56269.0
2023-05-22 10:10:00,188.03,188.46,187.97,188.25,68471.0,174.8307,175.2305,174.7749,175.0352,68471.0
2023-05-22 10:15:00,188.25,188.29,187.89,187.94,43778.0,175.0352,175.0724,174.7005,174.747,43778.0
2023-05-22 10:20:00,187.94,188.06,187.81,187.89,77222.0,174.747,174.8586,174.6261,174.7005,77222.0
2023-05-22 10:25:00,187.89,187.94,187.63,187.75,33293.0,174.7005,174.747,174.4588,174.5703,33293.0
2023-05-22 10:30:00,187.71,187.83,187.35,187.46,34042.0,174.5331,174.6447,174.1984,174.3007,34042.0
2023-05-22 10:35:00,187.49,187.51,187.06,187.11,43461.0,174.3286,174.3472,173.9288,173.9753,43461.0
2023-05-22 10:40:00,187.1,187.31,187.08,187.21,43960.0,173.966,174.1612,173.9474,174.0682,43960.0
2023-05-22 10:45:00,187.22,187.32,187.01,187.13,86632.0,174.0775,174.1705,173.8823,173.9939,86632.0
2023-05-22 10:50:00,187.11,187.5,186.95,187.43,36791.0,173.9753,174.3379,173.8265,174.2728,36791.0
2023-05-22 10:55:00,187.44,187.62,187.38,187.49,27945.0,174.2821,174.4495,174.2263,174.3286,27945.0
2023-05-22 11:00:00,187.52,187.61,187.39,187.41,17914.0,174.3565,174.4402,174.2356,174.2542,17914.0
2023-05-22 11:05:00,187.42,187.86,187.42,187.82,28086.0,174.2635,174.6726,174.2635,174.6354,28086.0
2023-05-22 11:10:00,187.85,188.31,187.83,188.22,28501.0,174.6633,175.091,174.6447,175.0073,28501.0
2023-05-22 11:15:00,188.2,188.2,187.81,188.0,71522.0,174.9887,174.9887,174.6261,174.8028,71522.0
2023-05-22 11:20:00,188.04,188.08,187.59,187.77,44108.0,174.84,174.8772,174.4216,174.5889,44108.0
2023-05-22 11:25:00,187.77,187.84,187.41,187.41,24975.0,174.5889,174.654,174.2542,174.2542,24975.0
2023-05-22 11:30:00,187.43,187.72,187.38,187.72,20076.0,174.2728,174.5424,174.2263,174.5424,20076.0
2023-05-22 11:35:00,187.72,187.74,187.55,187.68,16618.0,174.5424,174.561,174.3844,174.5053,16618.0
2023-05-22 11:40:00,187.69,187.71,187.17,187.23,17370.0,174.5145,174.5331,174.0311,174.0868,17370.0
2023-05-22 11:45:00,187.2,187.47,187.16,187.45,14960.0,174.0589,174.31,174.0218,174.2914,14960.0
2023-05-22 11:50:00,187.45,187.73,187.4,187.72,14981.0,174.2914,174.5517,174.2449,174.5424,14981.0
2023-05-22 11:55:00,187.75,187.9,187.65,187.7,20643.0,174.5703,174.7098,174.4774,174.5238,20643.0
2023-05-22 12:00:00,187.7,187.8,187.52,187.67,19553.0,174.5238,174.6168,174.3565,174.496,19553.0
2023-05-22 12:05:00,187.65,187.71,187.61,187.66,11753.0,174.4774,174.5331,174.4402,174.4867,11753.0
2023-05-22 12:10:00,187.65,187.78,187.46,187.53,22214.0,174.4774,174.5982,174.3007,174.3658,22214.0
2023-05-22 12:15:00,187.53,187.55,187.32,187.39,20206.0,174.3658,174.3844,174.1705,174.2356,20206.0
2023-05-22 12:20:00,187.39,187.48,187.3,187.42,14386.0,174.2356,174.3193,174.1519,174.2635,14386.0
2023-05-22 12:25:00,187.44,187.53,187.4,187.46,11011.0,174.2821,174.3658,174.2449,174.3007,11011.0
2023-05-22 12:30:00,187.48,187.7,187.47,187.62,6459.0,174.3193,174.5238,174.31,174.4495,6459.0
2023-05-22 12:35:00,187.62,187.62,187.36,187.4,14705.0,174.4495,174.4495,174.2077,174.2449,14705.0
2023-05-22 12:40:00,187.37,187.41,187.29,187.4,22608.0,174.217,174.2542,174.1426,174.2449,22608.0
2023-05-22 12:45:00,187.4,187.5,187.38,187.46,16117.0,174.2449,174.3379,174.2263,174.3007,16117.0
2023-05-22 12:50:00,187.47,187.6,187.45,187.54,9494.0,174.31,174.4309,174.2914,174.3751,9494.0
2023-05-22 12:55:00,187.53,187.56,187.41,187.56,17923.0,174.3658,174.3937,174.2542,174.3937,17923.0
2023-05-22 13:00:00,187.57,187.8,187.56,187.66,13915.0,174.403,174.6168,174.3937,174.4867,13915.0
2023-05-22 13:05:00,187.66,187.69,187.56,187.59,11162.0,174.4867,174.5145,174.3937,174.4216,11162.0
2023-05-22 13:10:00,187.59,187.67,187.28,187.39,24870.0,174.4216,174.496,174.1333,174.2356,24870.0
2023-05-22 13:15:00,187.37,187.43,187.31,187.38,21620.0,174.217,174.2728,174.1612,174.2263,21620.0
2023-05-22 13:20:00,187.37,187.54,187.35,187.5,24249.0,174.217,174.3751,174.1984,174.3379,24249.0
2023-05-22 13:25:00,187.49,187.53,187.42,187.48,17797.0,174.3286,174.3658,174.2635,174.3193,17797.0
2023-05-22 13:30:00,187.49,187.54,187.41,187.45,19621.0,174.3286,174.3751,174.2542,174.2914,19621.0
2023-05-22 13:35:00,187.45,187.47,187.29,187.31,15936.0,174.2914,174.31,174.1426,174.1612,15936.0
2023-05-22 13:40:00,187.31,187.39,187.19,187.37,30412.0,174.1612,174.2356,174.0496,174.217,30412.0
2023-05-22 13:45:00,187.39,187.57,187.33,187.56,21582.0,174.2356,174.403,174.1798,174.3937,21582.0
2023-05-22 13:50:00,187.56,187.62,187.38,187.41,17544.0,174.3937,174.4495,174.2263,174.2542,17544.0
2023-05-22 13:55:00,187.4,187.41,187.29,187.31,14555.0,174.2449,174.2542,174.1426,174.1612,14555.0
2023-05-22 14:00:00,187.32,187.4,187.25,187.4,18553.0,174.1705,174.2449,174.1054,174.2449,18553.0
2023-05-22 14:05:00,187.4,187.4,187.25,187.39,9811.0,174.2449,174.2449,174.1054,174.2356,9811.0
2023-05-22 14:10:00,187.44,187.48,187.4,187.45,10109.0,174.2821,174.3193,174.2449,174.2914,10109.0
2023-05-22 14:15:00,187.45,187.48,187.23,187.25,20043.0,174.2914,174.3193,174.0868,174.1054,20043.0
2023-05-22 14:20:00,187.25,187.3,187.13,187.15,23210.0,174.1054,174.1519,173.9939,174.0125,23210.0
2023-05-22 14:25:00,187.15,187.28,187.14,187.23,11685.0,174.0125,174.1333,174.0032,174.0868,11685.0
2023-05-22 14:30:00,187.21,187.29,187.19,187.24,10422.0,174.0682,174.1426,174.0496,174.0961,10422.0
2023-05-22 14:35:00,187.22,187.28,187.17,187.2,16732.0,174.0775,174.1333,174.0311,174.0589,16732.0
2023-05-22 14:40:00,187.21,187.24,187.09,187.15,16595.0,174.0682,174.0961,173.9567,174.0125,16595.0
2023-05-22 14:45:00,187.15,187.16,186.99,187.08,23819.0,174.0125,174.0218,173.8637,173.9474,23819.0
2023-05-22 14:50:00,187.08,187.35,187.08,187.28,20337.0,173.9474,174.1984,173.9474,174.1333,20337.0
2023-05-22 14:55:00,187.27,187.3,187.12,187.29,19967.0,174.124,174.1519,173.9846,174.1426,19967.0
2023-05-22 15:00:00,187.3,187.43,187.19,187.19,18354.0,174.1519,174.2728,174.0496,174.0496,18354.0
2023-05-22 15:05:00,187.19,187.22,187.02,187.03,21506.0,174.0496,174.0775,173.8916,173.9009,21506.0
2023-05-22 15:10:00,187.02,187.06,186.92,187.0,23729.0,173.8916,173.9288,173.7986,173.873,23729.0
2023-05-22 15:15:00,187.0,187.05,186.93,186.95,28150.0,173.873,173.9195,173.8079,173.8265,28150.0
2023-05-22 15:20:00,186.94,186.94,186.73,186.79,28320.0,173.8172,173.8172,173.6219,173.6777,28320.0
2023-05-22 15:25:00,186.8,186.81,186.65,186.65,28770.0,173.687,173.6963,173.5476,173.5476,28770.0
2023-05-22 15:30:00,186.62,186.72,186.58,186.63,22950.0,173.5197,173.6126,173.4825,173.529,22950.0
2023-05-22 15:35:00,186.63,186.76,186.53,186.61,85450.0,173.529,173.6498,173.436,173.5104,85450.0
2023-05-22 15:40:00,186.61,186.65,186.47,186.5,39248.0,173.5104,173.5476,173.3802,173.4081,39248.0
2023-05-22 15:45:00,186.49,186.73,186.42,186.44,59391.0,173.3988,173.6219,173.3337,173.3523,59391.0
2023-05-22 15:50:00,186.44,186.66,186.41,186.51,106500.0,173.3523,173.5569,173.3244,173.4174,106500.0
2023-05-22 15:55:00,186.51,186.66,186.43,186.64,225104.0,173.4174,173.5569,173.343,173.5383,225104.0
2023-05-23 09:30:00,186.49,186.63,185.39,185.63,99890.0,173.3988,173.529,172.376,172.5992,99890.0
2023-05-23 09:35:00,185.71,186.46,185.7,186.11,45206.0,172.6735,173.3709,172.6642,173.0455,45206.0
2023-05-23 09:40:00,186.06,186.35,186.02,186.25,28764.0,172.999,173.2686,172.9618,173.1756,28764.0
2023-05-23 09:45:00,186.2,186.49,186.15,186.21,30484.0,173.1291,173.3988,173.0827,173.1384,30484.0
2023-05-23 09:50:00,186.19,186.19,185.46,185.48,43750.0,173.1198,173.1198,172.4411,172.4597,43750.0
2023-05-23 09:55:00,185.45,185.52,185.17,185.26,47409.0,172.4318,172.4969,172.1714,172.2551,47409.0
2023-05-23 10:00:00,185.29,185.38,184.92,184.99,38619.0,172.283,172.3667,171.939,172.0041,38619.0
2023-05-23 10:05:00,184.98,185.06,184.86,184.99,27073.0,171.9948,172.0692,171.8832,172.0041,27073.0
2023-05-23 10:10:00,184.99,185.09,184.87,185.01,19789.0,172.0041,172.0971,171.8925,172.0227,19789.0
2023-05-23 10:15:00,185.02,185.2,184.97,184.99,31958.0,172.032,172.1993,171.9855,172.0041,31958.0
2023-05-23 10:20:00,184.99,185.06,184.84,184.99,36001.0,172.0041,172.0692,171.8646,172.0041,36001.0
2023-05-23 10:25:00,185.02,185.24,184.98,185.12,26115.0,172.032,172.2365,171.9948,172.125,26115.0
2023-05-23 10:30:00,185.11,185.38,185.06,185.26,33679.0,172.1157,172.3667,172.0692,172.2551,33679.0
2023-05-23 10:35:00,185.24,185.24,185.04,185.1,17870.0,172.2365,172.2365,172.0506,172.1064,17870.0
2023-05-23 10:40:00,185.1,185.3,185.04,185.28,15891.0,172.1064,172.2923,172.0506,172.2737,15891.0
2023-05-23 10:45:00,185.3,185.43,185.26,185.32,14670.0,172.2923,172.4132,172.2551,172.3109,14670.0
2023-05-23 10:50:00,185.32,185.33,185.23,185.28,24264.0,172.3109,172.3202,172.2272,172.2737,24264.0
2023-05-23 10:55:00,185.28,185.29,184.99,185.02,17258.0,172.2737,172.283,172.0041,172.032,17258.0
2023-05-23 11:00:00,185.02,185.28,184.98,185.1,21578.0,172.032,172.2737,171.9948,172.1064,21578.0
2023-05-23 11:05:00,185.1,185.2,184.97,185.03,12082.0,172.1064,172.1993,171.9855,172.0413,12082.0
2023-05-23 11:10:00,185.02,185.1,184.89,184.91,24390.0,172.032,172.1064,171.9111,171.9297,24390.0
2023-05-23 11:15:00,184.92,184.92,184.64,184.67,31357.0,171.939,171.939,171.6787,171.7065,31357.0
2023-05-23 11:20:00,184.67,184.94,184.66,184.81,28479.0,171.7065,171.9576,171.6972,171.8367,28479.0
2023-05-23 11:25:00,184.81,184.89,184.76,184.82,9917.0,171.8367,171.9111,171.7902,171.846,9917.0
2023-05-23 11:30:00,184.85,184.96,184.8,184.82,11620.0,171.8739,171.9762,171.8274,171.846,11620.0
2023-05-23 11:35:00,184.85,184.88,184.68,184.73,12912.0,171.8739,171.9018,171.7158,171.7623,12912.0
2023-05-23 11:40:00,184.74,184.81,184.67,184.78,11972.0,171.7716,171.8367,171.7065,171.8088,11972.0
2023-05-23 11:45:00,184.78,184.97,184.77,184.93,13633.0,171.8088,171.9855,171.7995,171.9483,13633.0
2023-05-23 11:50:00,184.92,185.03,184.91,184.97,13396.0,171.939,172.0413,171.9297,171.9855,13396.0
2023-05-23 11:55:00,184.95,185.11,184.73,184.73,17294.0,171.9669,172.1157,171.7623,171.7623,17294.0
2023-05-23 12:00:00,184.73,184.91,184.73,184.88,12834.0,171.7623,171.9297,171.7623,171.9018,12834.0
2023-05-23 12:05:00,184.92,185.07,184.9,184.93,8059.0,171.939,172.0785,171.9204,171.9483,8059.0
2023-05-23 12:10:00,184.91,185.09,184.91,185.02,21597.0,171.9297,172.0971,171.9297,172.032,21597.0
2023-05-23 12:15:00,185.0,185.2,185.0,185.16,18691.0,172.0134,172.1993,172.0134,172.1622,18691.0
2023-05-23 12:20:00,185.17,185.23,185.15,185.16,8329.0,172.1714,172.2272,172.1529,172.1622,8329.0
2023-05-23 12:25:00,185.17,185.34,185.13,185.31,10807.0,172.1714,172.3295,172.1343,172.3016,10807.0
2023-05-23 12:30:00,185.3,185.53,185.29,185.53,14064.0,172.2923,172.5062,172.283,172.5062,14064.0
2023-05-23 12:35:00,185.56,185.63,185.22,185.22,21131.0,172.5341,172.5992,172.2179,172.2179,21131.0
2023-05-23 12:40:00,185.22,185.44,185.2,185.44,11738.0,172.2179,172.4225,172.1993,172.4225,11738.0
2023-05-23 12:45:00,185.45,185.54,185.31,185.44,10810.0,172.4318,172.5155,172.3016,172.4225,10810.0
2023-05-23 12:50:00,185.42,185.48,185.29,185.34,15210.0,172.4039,172.4597,172.283,172.3295,15210.0
2023-05-23 12:55:00,185.36,185.48,185.35,185.42,13496.0,172.3481,172.4597,172.3388,172.4039,13496.0
2023-05-23 13:00:00,185.45,185.45,185.26,185.27,8726.0,172.4318,172.4318,172.2551,172.2644,8726.0
2023-05-23 13:05:00,185.27,185.35,185.21,185.31,8602.0,172.2644,172.3388,172.2086,172.3016,8602.0
2023-05-23 13:10:00,185.32,185.34,185.19,185.2,8152.0,172.3109,172.3295,172.19,172.1993,8152.0
2023-05-23 13:15:00,185.22,185.25,185.18,185.22,7419.0,172.2179,172.2458,172.1807,172.2179,7419.0
2023-05-23 13:20:00,185.22,185.26,185.13,185.24,7521.0,172.2179,172.2551,172.1343,172.2365,7521.0
2023-05-23 13:25:00,185.24,185.24,184.93,184.98,14716.0,172.2365,172.2365,171.9483,171.9948,14716.0
2023-05-23 13:30:00,184.97,184.97,184.75,184.86,12559.0,171.9855,171.9855,171.7809,171.8832,12559.0
2023-05-23 13:35:00,184.84,184.99,184.84,184.99,10298.0,171.8646,172.0041,171.8646,172.0041,10298.0
2023-05-23 13:40:00,184.99,185.08,184.99,185.02,11573.0,172.0041,172.0878,172.0041,172.032,11573.0
2023-05-23 13:45:00,185.04,185.22,185.01,185.22,14535.0,172.0506,172.2179,172.0227,172.2179,14535.0
2023-05-23 13:50:00,185.26,185.28,185.16,185.16,13171.0,172.2551,172.2737,172.1622,172.1622,13171.0
2023-05-23 13:55:00,185.16,185.16,184.89,184.89,9938.0,172.1622,172.1622,171.9111,171.9111,9938.0
2023-05-23 14:00:00,184.89,185.02,184.89,184.94,18906.0,171.9111,172.032,171.9111,171.9576,18906.0
2023-05-23 14:05:00,184.93,185.12,184.91,185.08,24259.0,171.9483,172.125,171.9297,172.0878,24259.0
2023-05-23 14:10:00,185.06,185.15,184.99,185.15,14284.0,172.0692,172.1529,172.0041,172.1529,14284.0
2023-05-23 14:15:00,185.15,185.21,185.09,185.18,11103.0,172.1529,172.2086,172.0971,172.1807,11103.0
2023-05-23 14:20:00,185.16,185.16,184.8,184.8,14720.0,172.1622,172.1622,171.8274,171.8274,14720.0
2023-05-23 14:25:00,184.82,184.96,184.63,184.88,21054.0,171.846,171.9762,171.6694,171.9018,21054.0
2023-05-23 14:30:00,184.88,185.0,184.84,184.84,12074.0,171.9018,172.0134,171.8646,171.8646,12074.0
2023-05-23 14:35:00,184.83,184.83,184.72,184.78,12163.0,171.8553,171.8553,171.753,171.8088,12163.0
2023-05-23 14:40:00,184.78,184.81,184.6,184.65,10357.0,171.8088,171.8367,171.6415,171.688,10357.0
2023-05-23 14:45:00,184.65,184.75,184.59,184.74,13184.0,171.688,171.7809,171.6322,171.7716,13184.0
2023-05-23 14:50:00,184.76,184.87,184.75,184.84,11275.0,171.7902,171.8925,171.7809,171.8646,11275.0
2023-05-23 14:55:00,184.84,184.91,184.77,184.77,15175.0,171.8646,171.9297,171.7995,171.7995,15175.0
2023-05-23 15:00:00,184.77,184.8,184.71,184.74,26384.0,171.7995,171.8274,171.7437,171.7716,26384.0
2023-05-23 15:05:00,184.75,184.96,184.74,184.95,23020.0,171.7809,171.9762,171.7716,171.9669,23020.0
2023-05-23 15:10:00,184.96,185.04,184.94,185.0,22519.0,171.9762,172.0506,171.9576,172.0134,22519.0
2023-05-23 15:15:00,184.98,185.06,184.87,184.93,29867.0,171.9948,172.0692,171.8925,171.9483,29867.0
2023-05-23 15:20:00,184.92,185.17,184.92,185.15,38749.0,171.939,172.1714,171.939,172.1529,38749.0
2023-05-23 15:25:00,185.15,185.39,185.15,185.35,35431.0,172.1529,172.376,172.1529,172.3388,35431.0
2023-05-23 15:30:00,185.36,185.61,185.36,185.59,51976.0,172.3481,172.5806,172.3481,172.562,51976.0
2023-05-23 15:35:00,185.58,185.71,185.52,185.69,65944.0,172.5527,172.6735,172.4969,172.6549,65944.0
2023-05-23 15:40:00,185.68,185.74,185.41,185.65,70490.0,172.6456,172.7014,172.3946,172.6178,70490.0
2023-05-23 15:45:00,185.64,185.79,185.6,185.74,50085.0,172.6085,172.7479,172.5713,172.7014,50085.0
2023-05-23 15:50:00,185.72,186.08,185.56,185.95,154183.0,172.6828,173.0176,172.5341,172.8967,154183.0
2023-05-23 15:55:00,185.94,186.34,185.94,186.06,385806.0,172.8874,173.2593,172.8874,172.999,385806.0
2023-05-24 09:30:00,186.34,186.74,184.56,184.57,103101.0,173.2593,173.6312,171.6043,171.6136,103101.0
2023-05-24 09:35:00,184.57,185.19,184.49,185.0,23756.0,171.6136,172.19,171.5392,172.0134,23756.0
2023-05-24 09:40:00,185.01,185.02,184.37,184.58,29824.0,172.0227,172.032,171.4276,171.6229,29824.0
2023-05-24 09:45:00,184.6,185.46,184.59,185.24,18668.0,171.6415,172.4411,171.6322,172.2365,18668.0
2023-05-24 09:50:00,185.26,185.48,185.24,185.45,19316.0,172.2551,172.4597,172.2365,172.4318,19316.0
2023-05-24 09:55:00,185.46,185.69,185.28,185.39,38669.0,172.4411,172.6549,172.2737,172.376,38669.0
2023-05-24 10:00:00,185.43,185.5,185.11,185.33,26777.0,172.4132,172.4783,172.1157,172.3202,26777.0
2023-05-24 10:05:00,185.27,185.45,185.19,185.44,14105.0,172.2644,172.4318,172.19,172.4225,14105.0
2023-05-24 10:10:00,185.44,185.44,185.13,185.26,13710.0,172.4225,172.4225,172.1343,172.2551,13710.0
2023-05-24 10:15:00,185.28,185.39,185.16,185.21,14022.0,172.2737,172.376,172.1622,172.2086,14022.0
2023-05-24 10:20:00,185.21,185.38,185.18,185.29,11274.0,172.2086,172.3667,172.1807,172.283,11274.0
2023-05-24 10:25:00,185.29,185.63,185.27,185.61,24064.0,172.283,172.5992,172.2644,172.5806,24064.0
2023-05-24 10:30:00,185.66,185.74,185.37,185.37,14394.0,172.6271,172.7014,172.3574,172.3574,14394.0
2023-05-24 10:35:00,185.35,185.37,185.01,185.09,16415.0,172.3388,172.3574,172.0227,172.0971,16415.0
2023-05-24 10:40:00,185.09,185.16,185.0,185.06,17255.0,172.0971,172.1622,172.0134,172.0692,17255.0
2023-05-24 10:45:00,185.06,185.44,185.06,185.35,9978.0,172.0692,172.4225,172.0692,172.3388,9978.0
2023-05-24 10:50:00,185.36,185.4,185.24,185.3,9738.0,172.3481,172.3853,172.2365,172.2923,9738.0
2023-05-24 10:55:00,185.33,185.34,185.15,185.27,11208.0,172.3202,172.3295,172.1529,172.2644,11208.0
2023-05-24 11:00:00,185.3,185.42,185.24,185.38,9065.0,172.2923,172.4039,172.2365,172.3667,9065.0
2023-05-24 11:05:00,185.37,185.44,185.26,185.38,14183.0,172.3574,172.4225,172.2551,172.3667,14183.0
2023-05-24 11:10:00,185.37,185.37,185.07,185.11,14218.0,172.3574,172.3574,172.0785,172.1157,14218.0
2023-05-24 11:15:00,185.09,185.2,185.01,185.01,11786.0,172.0971,172.1993,172.0227,172.0227,11786.0
2023-05-24 11:20:00,184.98,185.16,184.95,185.12,12116.0,171.9948,172.1622,171.9669,172.125,12116.0
2023-05-24 11:25:00,185.19,185.42,185.17,185.24,19817.0,172.19,172.4039,172.1714,172.2365,19817.0
2023-05-24 11:30:00,185.22,185.24,185.06,185.08,22288.0,172.2179,172.2365,172.0692,172.0878,22288.0
2023-05-24 11:35:00,185.08,185.13,185.02,185.06,21750.0,172.0878,172.1343,172.032,172.0692,21750.0
2023-05-24 11:40:00,185.08,185.09,184.78,184.82,17793.0,172.0878,172.0971,171.8088,171.846,17793.0
2023-05-24 11:45:00,184.84,185.0,184.84,184.88,15554.0,171.8646,172.0134,171.8646,171.9018,15554.0
2023-05-24 11:50:00,184.89,184.93,184.74,184.77,13216.0,171.9111,171.9483,171.7716,171.7995,13216.0
2023-05-24 11:55:00,184.77,184.81,184.66,184.71,11516.0,171.7995,171.8367,171.6972,171.7437,11516.0
2023-05-24 12:00:00,184.72,184.78,184.64,184.75,11891.0,171.753,171.8088,171.6787,171.7809,11891.0
2023-05-24 12:05:00,184.78,184.92,184.76,184.8,10666.0,171.8088,171.939,171.7902,171.8274,10666.0
2023-05-24 12:10:00,184.82,184.87,184.75,184.87,10462.0,171.846,171.8925,171.7809,171.8925,10462.0
2023-05-24 12:15:00,184.89,185.1,184.87,185.09,10081.0,171.9111,172.1064,171.8925,172.0971,10081.0
2023-05-24 12:20:00,185.09,185.09,184.82,184.85,12053.0,172.0971,172.0971,171.846,171.8739,12053.0
2023-05-24 12:25:00,184.85,184.85,184.72,184.72,5318.0,171.8739,171.8739,171.753,171.753,5318.0
2023-05-24 12:30:00,184.75,184.92,184.75,184.89,11261.0,171.7809,171.939,171.7809,171.9111,11261.0
2023-05-24 12:35:00,184.91,185.04,184.88,185.04,10130.0,171.9297,172.0506,171.9018,172.0506,10130.0
2023-05-24 12:40:00,185.03,185.12,185.01,185.02,11240.0,172.0413,172.125,172.0227,172.032,11240.0
2023-05-24 12:45:00,185.02,185.04,184.97,185.02,18142.0,172.032,172.0506,171.9855,172.032,18142.0
2023-05-24 12:50:00,185.04,185.08,184.98,184.99,7155.0,172.0506,172.0878,171.9948,172.0041,7155.0
2023-05-24 12:55:00,185.0,185.08,184.99,185.06,4704.0,172.0134,172.0878,172.0041,172.0692,4704.0
2023-05-24 13:00:00,185.06,185.19,185.04,185.19,14852.0,172.0692,172.19,172.0506,172.19,14852.0
2023-05-24 13:05:00,185.18,185.28,185.1,185.2,22604.0,172.1807,172.2737,172.1064,172.1993,22604.0
2023-05-24 13:10:00,185.18,185.26,185.17,185.23,7677.0,172.1807,172.2551,172.1714,172.2272,7677.0
2023-05-24 13:15:00,185.24,185.28,185.21,185.23,7349.0,172.2365,172.2737,172.2086,172.2272,7349.0
2023-05-24 13:20:00,185.26,185.44,185.26,185.29,14371.0,172.2551,172.4225,172.2551,172.283,14371.0
2023-05-24 13:25:00,185.29,185.29,185.11,185.15,9893.0,172.283,172.283,172.1157,172.1529,9893.0
2023-05-24 13:30:00,185.13,185.36,185.13,185.35,6537.0,172.1343,172.3481,172.1343,172.3388,6537.0
2023-05-24 13:35:00,185.38,185.46,185.37,185.42,7502.0,172.3667,172.4411,172.3574,172.4039,7502.0
2023-05-24 13:40:00,185.42,185.48,185.42,185.47,9464.0,172.4039,172.4597,172.4039,172.4504,9464.0
2023-05-24 13:45:00,185.49,185.51,185.28,185.28,12276.0,172.469,172.4876,172.2737,172.2737,12276.0
2023-05-24 13:50:00,185.28,185.43,185.25,185.4,8660.0,172.2737,172.4132,172.2458,172.3853,8660.0
2023-05-24 13:55:00,185.38,185.43,185.37,185.39,4544.0,172.3667,172.4132,172.3574,172.376,4544.0
2023-05-24 14:00:00,185.39,185.52,185.18,185.2,16545.0,172.376,172.4969,172.1807,172.1993,16545.0
2023-05-24 14:05:00,185.22,185.29,185.17,185.19,8118.0,172.2179,172.283,172.1714,172.19,8118.0
2023-05-24 14:10:00,185.21,185.27,185.15,185.22,12271.0,172.2086,172.2644,172.1529,172.2179,12271.0
2023-05-24 14:15:00,185.22,185.23,185.11,185.15,9431.0,172.2179,172.2272,172.1157,172.1529,9431.0
2023-05-24 14:20:00,185.14,185.14,185.03,185.09,8292.0,172.1436,172.1436,172.0413,172.0971,8292.0
2023-05-24 14:25:00,185.1,185.1,185.03,185.09,9250.0,172.1064,172.1064,172.0413,172.0971,9250.0
2023-05-24 14:30:00,185.08,185.21,185.05,185.13,11830.0,172.0878,172.2086,172.0599,172.1343,11830.0
2023-05-24 14:35:00,185.14,185.24,185.12,185.22,9828.0,172.1436,172.2365,172.125,172.2179,9828.0
2023-05-24 14:40:00,185.22,185.31,185.22,185.31,9602.0,172.2179,172.3016,172.2179,172.3016,9602.0
2023-05-24 14:45:00,185.3,185.36,185.29,185.3,7228.0,172.2923,172.3481,172.283,172.2923,7228.0
2023-05-24 14:50:00,185.29,185.39,185.17,185.2,12223.0,172.283,172.376,172.1714,172.1993,12223.0
2023-05-24 14:55:00,185.18,185.34,185.18,185.34,14275.0,172.1807,172.3295,172.1807,172.3295,14275.0
2023-05-24 15:00:00,185.34,185.4,185.21,185.24,14376.0,172.3295,172.3853,172.2086,172.2365,14376.0
2023-05-24 15:05:00,185.25,185.35,185.25,185.33,11905.0,172.2458,172.3388,172.2458,172.3202,11905.0
2023-05-24 15:10:00,185.32,185.37,185.26,185.37,14056.0,172.3109,172.3574,172.2551,172.3574,14056.0
2023-05-24 15:15:00,185.36,185.6,185.35,185.57,18664.0,172.3481,172.5713,172.3388,172.5434,18664.0
2023-05-24 15:20:00,185.57,185.74,185.57,185.65,24754.0,172.5434,172.7014,172.5434,172.6178,24754.0
2023-05-24 15:25:00,185.67,185.75,185.59,185.6,13844.0,172.6363,172.7107,172.562,172.5713,13844.0
2023-05-24 15:30:00,185.61,185.83,185.61,185.62,19637.0,172.5806,172.7851,172.5806,172.5899,19637.0
2023-05-24 15:35:00,185.62,185.66,185.47,185.54,35331.0,172.5899,172.6271,172.4504,172.5155,35331.0
2023-05-24 15:40:00,185.56,185.57,185.29,185.29,29835.0,172.5341,172.5434,172.283,172.283,29835.0
2023-05-24 15:45:00,185.28,185.3,185.11,185.27,38458.0,172.2737,172.2923,172.1157,172.2644,38458.0
2023-05-24 15:50:00,185.27,185.27,184.87,184.93,69945.0,172.2644,172.2644,171.8925,171.9483,69945.0
2023-05-24 15:55:00,184.94,184.95,184.71,184.89,153933.0,171.9576,171.9669,171.7437,171.9111,153933.0
2023-05-25 09:30:00,182.7,182.93,181.95,182.36,118832.0,169.8748,170.0887,169.1775,169.5587,118832.0
2023-05-25 09:35:00,182.35,182.59,182.0,182.56,39144.0,169.5494,169.7726,169.224,169.7447,39144.0
2023-05-25 09:40:00,182.63,182.88,182.55,182.81,23174.0,169.8098,170.0422,169.7354,169.9771,23174.0
2023-05-25 09:45:00,182.87,183.06,182.59,182.74,34005.0,170.0329,170.2096,169.7726,169.912,34005.0
2023-05-25 09:50:00,182.74,183.0,182.39,182.41,22854.0,169.912,170.1538,169.5866,169.6052,22854.0
2023-05-25 09:55:00,182.44,182.7,182.31,182.7,35590.0,169.6331,169.8748,169.5122,169.8748,35590.0
2023-05-25 10:00:00,182.7,182.88,182.6,182.64,13987.0,169.8748,170.0422,169.7819,169.819,13987.0
2023-05-25 10:05:00,182.65,183.02,182.65,182.86,16258.0,169.8283,170.1724,169.8283,170.0236,16258.0
2023-05-25 10:10:00,182.85,183.15,182.7,183.03,18184.0,170.0143,170.2932,169.8748,170.1817,18184.0
2023-05-25 10:15:00,183.09,183.35,183.07,183.22,19299.0,170.2375,170.4792,170.2189,170.3583,19299.0
2023-05-25 10:20:00,183.23,183.33,183.19,183.29,16044.0,170.3676,170.4606,170.3304,170.4234,16044.0
2023-05-25 10:25:00,183.29,183.46,183.28,183.35,17551.0,170.4234,170.5815,170.4141,170.4792,17551.0
2023-05-25 10:30:00,183.33,183.5,183.26,183.47,12197.0,170.4606,170.6187,170.3955,170.5908,12197.0
2023-05-25 10:35:00,183.46,183.53,183.33,183.47,14986.0,170.5815,170.6466,170.4606,170.5908,14986.0
2023-05-25 10:40:00,183.47,183.69,183.47,183.63,24159.0,170.5908,170.7953,170.5908,170.7396,24159.0
2023-05-25 10:45:00,183.65,183.74,183.61,183.65,15157.0,170.7581,170.8418,170.721,170.7581,15157.0
2023-05-25 10:50:00,183.67,183.8,183.62,183.7,10110.0,170.7767,170.8976,170.7303,170.8046,10110.0
2023-05-25 10:55:00,183.7,183.75,183.43,183.49,19394.0,170.8046,170.8511,170.5536,170.6094,19394.0
2023-05-25 11:00:00,183.47,183.82,183.47,183.81,11518.0,170.5908,170.9162,170.5908,170.9069,11518.0
2023-05-25 11:05:00,183.83,183.95,183.76,183.91,17459.0,170.9255,171.0371,170.8604,170.9999,17459.0
2023-05-25 11:10:00,183.9,183.92,183.79,183.81,13390.0,170.9906,171.0092,170.8883,170.9069,13390.0
2023-05-25 11:15:00,183.8,183.85,183.43,183.44,33105.0,170.8976,170.9441,170.5536,170.5629,33105.0
2023-05-25 11:20:00,183.44,183.52,183.35,183.46,13545.0,170.5629,170.6373,170.4792,170.5815,13545.0
2023-05-25 11:25:00,183.46,183.53,183.33,183.53,10943.0,170.5815,170.6466,170.4606,170.6466,10943.0
2023-05-25 11:30:00,183.5,183.74,183.48,183.65,11217.0,170.6187,170.8418,170.6001,170.7581,11217.0
2023-05-25 11:35:00,183.66,183.66,183.47,183.5,10174.0,170.7674,170.7674,170.5908,170.6187,10174.0
2023-05-25 11:40:00,183.48,183.61,183.41,183.57,13184.0,170.6001,170.721,170.535,170.6838,13184.0
2023-05-25 11:45:00,183.54,183.54,183.13,183.13,12003.0,170.6559,170.6559,170.2747,170.2747,12003.0
2023-05-25 11:50:00,183.13,183.19,183.03,183.04,12562.0,170.2747,170.3304,170.1817,170.191,12562.0
2023-05-25 11:55:00,182.97,183.02,182.88,183.02,8132.0,170.1259,170.1724,170.0422,170.1724,8132.0
2023-05-25 12:00:00,183.04,183.29,183.04,183.28,8659.0,170.191,170.4234,170.191,170.4141,8659.0
2023-05-25 12:05:00,183.29,183.38,183.24,183.38,8268.0,170.4234,170.5071,170.3769,170.5071,8268.0
2023-05-25 12:10:00,183.44,183.52,183.42,183.49,5540.0,170.5629,170.6373,170.5443,170.6094,5540.0
2023-05-25 12:15:00,183.47,183.58,183.39,183.57,8495.0,170.5908,170.6931,170.5164,170.6838,8495.0
2023-05-25 12:20:00,183.61,183.71,183.54,183.6,9872.0,170.721,170.8139,170.6559,170.7117,9872.0
2023-05-25 12:25:00,183.55,183.55,183.37,183.53,16353.0,170.6652,170.6652,170.4978,170.6466,16353.0
2023-05-25 12:30:00,183.53,183.55,183.27,183.31,13243.0,170.6466,170.6652,170.4048,170.442,13243.0
2023-05-25 12:35:00,183.34,183.37,183.3,183.31,5106.0,170.4699,170.4978,170.4327,170.442,5106.0
2023-05-25 12:40:00,183.3,183.38,183.28,183.37,3906.0,170.4327,170.5071,170.4141,170.4978,3906.0
2023-05-25 12:45:00,183.37,183.39,183.2,183.27,5012.0,170.4978,170.5164,170.3397,170.4048,5012.0
2023-05-25 12:50:00,183.29,183.35,183.19,183.2,5801.0,170.4234,170.4792,170.3304,170.3397,5801.0
2023-05-25 12:55:00,183.22,183.36,183.21,183.29,7062.0,170.3583,170.4885,170.349,170.4234,7062.0
2023-05-25 13:00:00,183.3,183.36,183.26,183.35,6759.0,170.4327,170.4885,170.3955,170.4792,6759.0
2023-05-25 13:05:00,183.33,183.49,183.31,183.48,7785.0,170.4606,170.6094,170.442,170.6001,7785.0
2023-05-25 13:10:00,183.48,183.73,183.47,183.71,5955.0,170.6001,170.8325,170.5908,170.8139,5955.0
2023-05-25 13:15:00,183.72,183.77,183.67,183.69,7578.0,170.8232,170.8697,170.7767,170.7953,7578.0
2023-05-25 13:20:00,183.68,183.7,183.62,183.68,5208.0,170.786,170.8046,170.7303,170.786,5208.0
2023-05-25 13:25:00,183.7,183.85,183.67,183.77,7105.0,170.8046,170.9441,170.7767,170.8697,7105.0
2023-05-25 13:30:00,183.78,183.84,183.64,183.73,8437.0,170.879,170.9348,170.7489,170.8325,8437.0
2023-05-25 13:35:00,183.69,183.72,183.54,183.63,11938.0,170.7953,170.8232,170.6559,170.7396,11938.0
2023-05-25 13:40:00,183.67,183.67,183.51,183.52,5669.0,170.7767,170.7767,170.628,170.6373,5669.0
2023-05-25 13:45:00,183.53,183.61,183.47,183.52,8391.0,170.6466,170.721,170.5908,170.6373,8391.0
2023-05-25 13:50:00,183.53,183.62,183.5,183.56,9806.0,170.6466,170.7303,170.6187,170.6745,9806.0
2023-05-25 13:55:00,183.59,183.81,183.58,183.81,7874.0,170.7024,170.9069,170.6931,170.9069,7874.0
2023-05-25 14:00:00,183.84,184.17,183.83,183.96,20161.0,170.9348,171.2416,170.9255,171.0464,20161.0
2023-05-25 14:05:00,184.0,184.02,183.81,183.84,10253.0,171.0836,171.1022,170.9069,170.9348,10253.0
2023-05-25 14:10:00,183.85,183.94,183.84,183.9,12114.0,170.9441,171.0278,170.9348,170.9906,12114.0
2023-05-25 14:15:00,183.88,184.03,183.88,183.96,5651.0,170.972,171.1115,170.972,171.0464,5651.0
2023-05-25 14:20:00,183.96,183.97,183.8,183.83,5899.0,171.0464,171.0557,170.8976,170.9255,5899.0
2023-05-25 14:25:00,183.82,183.88,183.81,183.86,10877.0,170.9162,170.972,170.9069,170.9534,10877.0
2023-05-25 14:30:00,183.86,183.88,183.6,183.65,10576.0,170.9534,170.972,170.7117,170.7581,10576.0
2023-05-25 14:35:00,183.67,183.68,183.51,183.63,8229.0,170.7767,170.786,170.628,170.7396,8229.0
2023-05-25 14:40:00,183.64,183.71,183.59,183.63,6806.0,170.7489,170.8139,170.7024,170.7396,6806.0
2023-05-25 14:45:00,183.59,183.64,183.48,183.52,10472.0,170.7024,170.7489,170.6001,170.6373,10472.0
2023-05-25 14:50:00,183.49,183.55,183.44,183.5,7567.0,170.6094,170.6652,170.5629,170.6187,7567.0
2023-05-25 14:55:00,183.48,183.58,183.43,183.54,10524.0,170.6001,170.6931,170.5536,170.6559,10524.0
2023-05-25 15:00:00,183.58,183.64,183.51,183.61,13579.0,170.6931,170.7489,170.628,170.721,13579.0
2023-05-25 15:05:00,183.63,183.78,183.59,183.77,11781.0,170.7396,170.879,170.7024,170.8697,11781.0
2023-05-25 15:10:00,183.82,183.86,183.69,183.73,13321.0,170.9162,170.9534,170.7953,170.8325,13321.0
2023-05-25 15:15:00,183.75,183.77,183.62,183.66,20178.0,170.8511,170.8697,170.7303,170.7674,20178.0
2023-05-25 15:20:00,183.68,183.79,183.64,183.77,22028.0,170.786,170.8883,170.7489,170.8697,22028.0
2023-05-25 15:25:00,183.76,183.97,183.72,183.92,19076.0,170.8604,171.0557,170.8232,171.0092,19076.0
2023-05-25 15:30:00,183.9,183.99,183.83,183.87,26527.0,170.9906,171.0743,170.9255,170.9627,26527.0
2023-05-25 15:35:00,183.88,184.05,183.79,184.05,29436.0,170.972,171.1301,170.8883,171.1301,29436.0
2023-05-25 15:40:00,184.05,184.16,183.95,184.1,32315.0,171.1301,171.2323,171.0371,171.1766,32315.0
2023-05-25 15:45:00,184.09,184.22,183.97,184.01,32423.0,171.1673,171.2881,171.0557,171.0929,32423.0
2023-05-25 15:50:00,183.99,184.04,183.63,183.79,86591.0,171.0743,171.1208,170.7396,170.8883,86591.0
2023-05-25 15:55:00,183.78,183.85,183.63,183.78,234131.0,170.879,170.9441,170.7396,170.879,234131.0
2023-05-26 09:30:00,183.71,183.71,182.85,183.03,68133.0,170.8139,170.8139,170.0143,170.1817,68133.0
2023-05-26 09:35:00,183.03,183.48,182.39,183.44,38698.0,170.1817,170.6001,169.5866,170.5629,38698.0
2023-05-26 09:40:00,183.42,184.01,183.42,183.87,21061.0,170.5443,171.0929,170.5443,170.9627,21061.0
2023-05-26 09:45:00,183.91,183.96,183.62,183.67,26141.0,170.9999,171.0464,170.7303,170.7767,26141.0
2023-05-26 09:50:00,183.69,183.78,183.42,183.64,12527.0,170.7953,170.879,170.5443,170.7489,12527.0
2023-05-26 09:55:00,183.68,183.92,183.64,183.7,17655.0,170.786,171.0092,170.7489,170.8046,17655.0
2023-05-26 10:00:00,183.77,183.95,183.65,183.76,21638.0,170.8697,171.0371,170.7581,170.8604,21638.0
2023-05-26 10:05:00,183.74,184.06,183.66,184.01,24796.0,170.8418,171.1394,170.7674,171.0929,24796.0
2023-05-26 10:10:00,184.02,184.21,184.0,184.09,13118.0,171.1022,171.2788,171.0836,171.1673,13118.0
2023-05-26 10:15:00,184.11,184.21,183.93,184.03,15493.0,171.1859,171.2788,171.0185,171.1115,15493.0
2023-05-26 10:20:00,183.99,183.99,183.81,183.92,21432.0,171.0743,171.0743,170.9069,171.0092,21432.0
2023-05-26 10:25:00,183.91,184.14,183.91,183.99,20308.0,170.9999,171.2138,170.9999,171.0743,20308.0
2023-05-26 10:30:00,184.03,184.17,184.03,184.06,22548.0,171.1115,171.2416,171.1115,171.1394,22548.0
2023-05-26 10:35:00,184.06,184.06,183.86,183.89,24400.0,171.1394,171.1394,170.9534,170.9813,24400.0
2023-05-26 10:40:00,183.89,184.25,183.87,184.03,24319.0,170.9813,171.316,170.9627,171.1115,24319.0
2023-05-26 10:45:00,184.01,184.05,183.76,183.97,14342.0,171.0929,171.1301,170.8604,171.0557,14342.0
2023-05-26 10:50:00,184.0,184.03,183.77,183.9,29597.0,171.0836,171.1115,170.8697,170.9906,29597.0
2023-05-26 10:55:00,183.92,184.17,183.92,184.09,21311.0,171.0092,171.2416,171.0092,171.1673,21311.0
2023-05-26 11:00:00,184.09,184.17,183.75,183.77,22620.0,171.1673,171.2416,170.8511,170.8697,22620.0
2023-05-26 11:05:00,183.75,183.79,183.43,183.69,28200.0,170.8511,170.8883,170.5536,170.7953,28200.0
2023-05-26 11:10:00,183.74,183.79,183.65,183.72,17651.0,170.8418,170.8883,170.7581,170.8232,17651.0
2023-05-26 11:15:00,183.69,183.87,183.64,183.7,12691.0,170.7953,170.9627,170.7489,170.8046,12691.0
2023-05-26 11:20:00,183.7,183.71,183.34,183.35,18616.0,170.8046,170.8139,170.4699,170.4792,18616.0
2023-05-26 11:25:00,183.34,183.67,183.34,183.64,17211.0,170.4699,170.7767,170.4699,170.7489,17211.0
2023-05-26 11:30:00,183.66,183.72,183.58,183.65,17946.0,170.7674,170.8232,170.6931,170.7581,17946.0
2023-05-26 11:35:00,183.64,183.66,183.49,183.56,42540.0,170.7489,170.7674,170.6094,170.6745,42540.0
2023-05-26 11:40:00,183.53,183.8,183.43,183.65,17590.0,170.6466,170.8976,170.5536,170.7581,17590.0
2023-05-26 11:45:00,183.65,183.72,183.6,183.67,16017.0,170.7581,170.8232,170.7117,170.7767,16017.0
2023-05-26 11:50:00,183.67,183.73,183.59,183.61,12489.0,170.7767,170.8325,170.7024,170.721,12489.0
2023-05-26 11:55:00,183.58,183.61,183.51,183.61,10872.0,170.6931,170.721,170.628,170.721,10872.0
2023-05-26 12:00:00,183.55,183.57,183.37,183.45,9226.0,170.6652,170.6838,170.4978,170.5722,9226.0
2023-05-26 12:05:00,183.47,183.47,183.15,183.2,18776.0,170.5908,170.5908,170.2932,170.3397,18776.0
2023-05-26 12:10:00,183.23,183.37,183.14,183.35,16624.0,170.3676,170.4978,170.284,170.4792,16624.0
2023-05-26 12:15:00,183.38,183.55,183.38,183.52,8099.0,170.5071,170.6652,170.5071,170.6373,8099.0
2023-05-26 12:20:00,183.53,183.75,183.53,183.71,11355.0,170.6466,170.8511,170.6466,170.8139,11355.0
2023-05-26 12:25:00,183.72,183.73,183.61,183.69,20546.0,170.8232,170.8325,170.721,170.7953,20546.0
2023-05-26 12:30:00,183.69,183.74,183.65,183.65,6727.0,170.7953,170.8418,170.7581,170.7581,6727.0
2023-05-26 12:35:00,183.64,183.67,183.59,183.62,7215.0,170.7489,170.7767,170.7024,170.7303,7215.0
2023-05-26 12:40:00,183.61,183.68,183.54,183.68,11979.0,170.721,170.786,170.6559,170.786,11979.0
2023-05-26 12:45:00,183.68,183.8,183.6,183.62,9916.0,170.786,170.8976,170.7117,170.7303,9916.0
2023-05-26 12:50:00,183.62,183.76,183.57,183.64,9364.0,170.7303,170.8604,170.6838,170.7489,9364.0
2023-05-26 12:55:00,183.67,183.67,183.41,183.41,7306.0,170.7767,170.7767,170.535,170.535,7306.0
2023-05-26 13:00:00,183.44,183.57,183.42,183.53,9666.0,170.5629,170.6838,170.5443,170.6466,9666.0
2023-05-26 13:05:00,183.52,183.56,183.47,183.54,6035.0,170.6373,170.6745,170.5908,170.6559,6035.0
2023-05-26 13:10:00,183.55,183.63,183.51,183.52,10917.0,170.6652,170.7396,170.628,170.6373,10917.0
2023-05-26 13:15:00,183.52,183.53,183.4,183.47,25927.0,170.6373,170.6466,170.5257,170.5908,25927.0
2023-05-26 13:20:00,183.47,183.59,183.46,183.49,6558.0,170.5908,170.7024,170.5815,170.6094,6558.0
2023-05-26 13:25:00,183.49,183.59,183.48,183.52,10318.0,170.6094,170.7024,170.6001,170.6373,10318.0
2023-05-26 13:30:00,183.51,183.51,183.42,183.44,8058.0,170.628,170.628,170.5443,170.5629,8058.0
2023-05-26 13:35:00,183.44,183.48,183.31,183.38,8658.0,170.5629,170.6001,170.442,170.5071,8658.0
2023-05-26 13:40:00,183.4,183.44,183.38,183.4,14565.0,170.5257,170.5629,170.5071,170.5257,14565.0
2023-05-26 13:45:00,183.38,183.48,183.35,183.45,8862.0,170.5071,170.6001,170.4792,170.5722,8862.0
2023-05-26 13:50:00,183.45,183.46,183.29,183.33,9138.0,170.5722,170.5815,170.4234,170.4606,9138.0
2023-05-26 13:55:00,183.33,183.42,183.31,183.41,6991.0,170.4606,170.5443,170.442,170.535,6991.0
2023-05-26 14:00:00,183.44,183.49,183.18,183.22,15869.0,170.5629,170.6094,170.3211,170.3583,15869.0
2023-05-26 14:05:00,183.2,183.22,183.1,183.13,8925.0,170.3397,170.3583,170.2468,170.2747,8925.0
2023-05-26 14:10:00,183.14,183.26,183.14,183.14,9355.0,170.284,170.3955,170.284,170.284,9355.0
2023-05-26 14:15:00,183.15,183.2,183.13,183.15,6518.0,170.2932,170.3397,170.2747,170.2932,6518.0
2023-05-26 14:20:00,183.14,183.22,183.12,183.19,7731.0,170.284,170.3583,170.2654,170.3304,7731.0
2023-05-26 14:25:00,183.17,183.27,183.12,183.22,6646.0,170.3118,170.4048,170.2654,170.3583,6646.0
2023-05-26 14:30:00,183.24,183.46,183.23,183.37,8930.0,170.3769,170.5815,170.3676,170.4978,8930.0
2023-05-26 14:35:00,183.42,183.56,183.36,183.56,8628.0,170.5443,170.6745,170.4885,170.6745,8628.0
2023-05-26 14:40:00,183.6,183.61,183.53,183.55,6180.0,170.7117,170.721,170.6466,170.6652,6180.0
2023-05-26 14:45:00,183.55,183.57,183.36,183.38,8950.0,170.6652,170.6838,170.4885,170.5071,8950.0
2023-05-26 14:50:00,183.35,183.36,183.28,183.28,7203.0,170.4792,170.4885,170.4141,170.4141,7203.0
2023-05-26 14:55:00,183.29,183.39,183.25,183.36,11446.0,170.4234,170.5164,170.3862,170.4885,11446.0
2023-05-26 15:00:00,183.38,183.72,183.38,183.72,20182.0,170.5071,170.8232,170.5071,170.8232,20182.0
2023-05-26 15:05:00,183.73,183.76,183.65,183.69,17399.0,170.8325,170.8604,170.7581,170.7953,17399.0
2023-05-26 15:10:00,183.71,183.72,183.48,183.51,14165.0,170.8139,170.8232,170.6001,170.628,14165.0
2023-05-26 15:15:00,183.51,183.55,183.47,183.52,19669.0,170.628,170.6652,170.5908,170.6373,19669.0
2023-05-26 15:20:00,183.53,183.54,183.39,183.42,15807.0,170.6466,170.6559,170.5164,170.5443,15807.0
2023-05-26 15:25:00,183.44,183.62,183.44,183.51,22190.0,170.5629,170.7303,170.5629,170.628,22190.0
2023-05-26 15:30:00,183.54,183.74,183.54,183.74,26311.0,170.6559,170.8418,170.6559,170.8418,26311.0
2023-05-26 15:35:00,183.74,183.78,183.68,183.75,57216.0,170.8418,170.879,170.786,170.8511,57216.0
2023-05-26 15:40:00,183.74,183.94,183.72,183.94,33527.0,170.8418,171.0278,170.8232,171.0278,33527.0
2023-05-26 15:45:00,183.93,184.01,183.89,184.01,51951.0,171.0185,171.0929,170.9813,171.0929,51951.0
2023-05-26 15:50:00,184.0,184.0,183.53,183.6,104109.0,171.0836,171.0836,170.6466,170.7117,104109.0
2023-05-26 15:55:00,183.63,183.73,183.42,183.53,196226.0,170.7396,170.8325,170.5443,170.6466,196226.0
2023-05-30 09:30:00,182.14,183.09,181.76,181.94,110383.0,169.3541,170.2375,169.0008,169.1682,110383.0
2023-05-30 09:35:00,181.95,181.96,181.06,181.18,61159.0,169.1775,169.1868,168.35,168.4615,61159.0
2023-05-30 09:40:00,181.18,182.02,181.18,181.94,37352.0,168.4615,169.2426,168.4615,169.1682,37352.0
2023-05-30 09:45:00,182.02,182.19,181.75,181.76,25254.0,169.2426,169.4006,168.9915,169.0008,25254.0
2023-05-30 09:50:00,181.78,182.56,181.77,182.36,20287.0,169.0194,169.7447,169.0101,169.5587,20287.0
2023-05-30 09:55:00,182.36,182.8,182.36,182.53,20927.0,169.5587,169.9678,169.5587,169.7168,20927.0
2023-05-30 10:00:00,182.44,182.85,182.42,182.5,44373.0,169.6331,170.0143,169.6145,169.6889,44373.0
2023-05-30 10:05:00,182.49,182.49,181.87,182.27,35151.0,169.6796,169.6796,169.1031,169.475,35151.0
2023-05-30 10:10:00,182.35,182.36,181.78,182.28,26150.0,169.5494,169.5587,169.0194,169.4843,26150.0
2023-05-30 10:15:00,182.34,182.48,182.0,182.08,21654.0,169.5401,169.6703,169.224,169.2984,21654.0
2023-05-30 10:20:00,182.11,182.12,181.63,181.63,14706.0,169.3263,169.3356,168.8799,168.8799,14706.0
2023-05-30 10:25:00,181.67,182.22,181.67,182.19,23461.0,168.9171,169.4285,168.9171,169.4006,23461.0
2023-05-30 10:30:00,182.18,182.3,181.99,182.01,17415.0,169.3913,169.5029,169.2147,169.2333,17415.0
2023-05-30 10:35:00,182.03,182.08,181.7,181.76,17561.0,169.2519,169.2984,168.945,169.0008,17561.0
2023-05-30 10:40:00,181.79,181.9,181.64,181.64,19960.0,169.0287,169.131,168.8892,168.8892,19960.0
2023-05-30 10:45:00,181.65,181.84,181.61,181.65,18417.0,168.8985,169.0752,168.8614,168.8985,18417.0
2023-05-30 10:50:00,181.65,181.71,181.49,181.66,28063.0,168.8985,168.9543,168.7498,168.9078,28063.0
2023-05-30 10:55:00,181.65,181.69,181.42,181.58,17751.0,168.8985,168.9357,168.6847,168.8335,17751.0
2023-05-30 11:00:00,181.62,181.62,181.25,181.26,14579.0,168.8707,168.8707,168.5266,168.5359,14579.0
2023-05-30 11:05:00,181.28,181.31,181.01,181.12,31535.0,168.5545,168.5824,168.3035,168.4058,31535.0
2023-05-30 11:10:00,181.16,181.26,180.88,180.98,63440.0,168.4429,168.5359,168.1826,168.2756,63440.0
2023-05-30 11:15:00,180.96,181.1,180.7,181.08,23798.0,168.257,168.3872,168.0152,168.3686,23798.0
2023-05-30 11:20:00,181.08,181.24,180.9,181.24,31737.0,168.3686,168.5173,168.2012,168.5173,31737.0
2023-05-30 11:25:00,181.24,181.43,181.22,181.36,19753.0,168.5173,168.694,168.4987,168.6289,19753.0
2023-05-30 11:30:00,181.35,181.36,181.13,181.26,16257.0,168.6196,168.6289,168.415,168.5359,16257.0
2023-05-30 11:35:00,181.26,181.47,181.22,181.41,15422.0,168.5359,168.7312,168.4987,168.6754,15422.0
2023-05-30 11:40:00,181.39,181.41,181.21,181.25,21044.0,168.6568,168.6754,168.4894,168.5266,21044.0
2023-05-30 11:45:00,181.26,181.57,181.21,181.54,30747.0,168.5359,168.8242,168.4894,168.7963,30747.0
2023-05-30 11:50:00,181.54,181.57,181.32,181.37,16954.0,168.7963,168.8242,168.5917,168.6382,16954.0
2023-05-30 11:55:00,181.37,181.45,181.29,181.45,12963.0,168.6382,168.7126,168.5638,168.7126,12963.0
2023-05-30 12:00:00,181.44,181.61,181.41,181.57,12402.0,168.7033,168.8614,168.6754,168.8242,12402.0
2023-05-30 12:05:00,181.58,181.62,181.45,181.56,7452.0,168.8335,168.8707,168.7126,168.8149,7452.0
2023-05-30 12:10:00,181.52,181.6,181.34,181.42,26451.0,168.7777,168.8521,168.6103,168.6847,26451.0
2023-05-30 12:15:00,181.38,181.43,181.26,181.38,16302.0,168.6475,168.694,168.5359,168.6475,16302.0
2023-05-30 12:20:00,181.39,181.45,181.37,181.43,9141.0,168.6568,168.7126,168.6382,168.694,9141.0
2023-05-30 12:25:00,181.42,181.46,181.17,181.31,11045.0,168.6847,168.7219,168.4522,168.5824,11045.0
2023-05-30 12:30:00,181.31,181.47,181.3,181.41,11584.0,168.5824,168.7312,168.5731,168.6754,11584.0
2023-05-30 12:35:00,181.42,181.49,181.28,181.33,18134.0,168.6847,168.7498,168.5545,168.601,18134.0
2023-05-30 12:40:00,181.31,181.4,181.23,181.37,14490.0,168.5824,168.6661,168.508,168.6382,14490.0
2023-05-30 12:45:00,181.36,181.41,181.29,181.4,10560.0,168.6289,168.6754,168.5638,168.6661,10560.0
2023-05-30 12:50:00,181.4,181.7,181.38,181.67,6988.0,168.6661,168.945,168.6475,168.9171,6988.0
2023-05-30 12:55:00,181.67,181.71,181.6,181.64,10009.0,168.9171,168.9543,168.8521,168.8892,10009.0
2023-05-30 13:00:00,181.63,181.65,181.51,181.57,9765.0,168.8799,168.8985,168.7684,168.8242,9765.0
2023-05-30 13:05:00,181.56,181.59,181.37,181.4,12361.0,168.8149,168.8428,168.6382,168.6661,12361.0
2023-05-30 13:10:00,181.41,181.6,181.4,181.57,10140.0,168.6754,168.8521,168.6661,168.8242,10140.0
2023-05-30 13:15:00,181.56,181.6,181.43,181.56,13788.0,168.8149,168.8521,168.694,168.8149,13788.0
2023-05-30 13:20:00,181.57,181.68,181.46,181.46,11705.0,168.8242,168.9264,168.7219,168.7219,11705.0
2023-05-30 13:25:00,181.5,181.51,181.3,181.39,13234.0,168.7591,168.7684,168.5731,168.6568,13234.0
2023-05-30 13:30:00,181.38,181.46,181.25,181.42,15174.0,168.6475,168.7219,168.5266,168.6847,15174.0
2023-05-30 13:35:00,181.42,181.42,181.27,181.29,9537.0,168.6847,168.6847,168.5452,168.5638,9537.0
2023-05-30 13:40:00,181.3,181.44,181.3,181.44,9023.0,168.5731,168.7033,168.5731,168.7033,9023.0
2023-05-30 13:45:00,181.46,181.53,181.36,181.5,9985.0,168.7219,168.787,168.6289,168.7591,9985.0
2023-05-30 13:50:00,181.51,181.57,181.39,181.44,5670.0,168.7684,168.8242,168.6568,168.7033,5670.0
2023-05-30 13:55:00,181.47,181.55,181.41,181.44,5898.0,168.7312,168.8056,168.6754,168.7033,5898.0
2023-05-30 14:00:00,181.45,181.54,181.39,181.44,9817.0,168.7126,168.7963,168.6568,168.7033,9817.0
2023-05-30 14:05:00,181.43,181.55,181.36,181.36,21471.0,168.694,168.8056,168.6289,168.6289,21471.0
2023-05-30 14:10:00,181.34,181.46,181.32,181.43,10256.0,168.6103,168.7219,168.5917,168.694,10256.0
2023-05-30 14:15:00,181.44,181.57,181.41,181.55,16347.0,168.7033,168.8242,168.6754,168.8056,16347.0
2023-05-30 14:20:00,181.57,181.75,181.55,181.68,17853.0,168.8242,168.9915,168.8056,168.9264,17853.0
2023-05-30 14:25:00,181.71,181.73,181.56,181.59,21963.0,168.9543,168.9729,168.8149,168.8428,21963.0
2023-05-30 14:30:00,181.59,181.72,181.59,181.71,15058.0,168.8428,168.9636,168.8428,168.9543,15058.0
2023-05-30 14:35:00,181.77,181.8,181.64,181.71,15438.0,169.0101,169.038,168.8892,168.9543,15438.0
2023-05-30 14:40:00,181.71,181.81,181.71,181.74,11574.0,168.9543,169.0473,168.9543,168.9822,11574.0
2023-05-30 14:45:00,181.76,181.76,181.55,181.55,15105.0,169.0008,169.0008,168.8056,168.8056,15105.0
2023-05-30 14:50:00,181.55,181.65,181.45,181.65,24963.0,168.8056,168.8985,168.7126,168.8985,24963.0
2023-05-30 14:55:00,181.66,181.77,181.62,181.65,13636.0,168.9078,169.0101,168.8707,168.8985,13636.0
2023-05-30 15:00:00,181.63,181.63,181.46,181.49,12381.0,168.8799,168.8799,168.7219,168.7498,12381.0
2023-05-30 15:05:00,181.47,181.58,181.46,181.54,10336.0,168.7312,168.8335,168.7219,168.7963,10336.0
2023-05-30 15:10:00,181.54,181.54,181.26,181.33,25107.0,168.7963,168.7963,168.5359,168.601,25107.0
2023-05-30 15:15:00,181.32,181.43,181.21,181.37,10914.0,168.5917,168.694,168.4894,168.6382,10914.0
2023-05-30 15:20:00,181.38,181.41,181.31,181.39,18910.0,168.6475,168.6754,168.5824,168.6568,18910.0
2023-05-30 15:25:00,181.39,181.46,181.38,181.39,15557.0,168.6568,168.7219,168.6475,168.6568,15557.0
2023-05-30 15:30:00,181.39,181.5,181.39,181.44,16303.0,168.6568,168.7591,168.6568,168.7033,16303.0
2023-05-30 15:35:00,181.47,181.56,181.34,181.53,33893.0,168.7312,168.8149,168.6103,168.787,33893.0
2023-05-30 15:40:00,181.54,181.59,181.46,181.53,37502.0,168.7963,168.8428,168.7219,168.787,37502.0
2023-05-30 15:45:00,181.53,181.77,181.52,181.75,43865.0,168.787,169.0101,168.7777,168.9915,43865.0
2023-05-30 15:50:00,181.77,181.77,181.33,181.38,68801.0,169.0101,169.0101,168.601,168.6475,68801.0
2023-05-30 15:55:00,181.39,181.67,181.32,181.63,207511.0,168.6568,168.9171,168.5917,168.8799,207511.0
2023-05-31 09:30:00,182.86,182.9,181.97,182.3,120509.0,170.0236,170.0608,169.1961,169.5029,120509.0
2023-05-31 09:35:00,182.28,182.48,181.71,181.71,54002.0,169.4843,169.6703,168.9543,168.9543,54002.0
2023-05-31 09:40:00,181.74,182.06,181.46,181.95,35758.0,168.9822,169.2798,168.7219,169.1775,35758.0
2023-05-31 09:45:00,181.95,182.46,181.87,182.31,52715.0,169.1775,169.6517,169.1031,169.5122,52715.0
2023-05-31 09:50:00,182.27,182.78,182.24,182.53,43884.0,169.475,169.9492,169.4471,169.7168,43884.0
2023-05-31 09:55:00,182.53,182.59,182.13,182.18,35329.0,169.7168,169.7726,169.3449,169.3913,35329.0
2023-05-31 10:00:00,182.18,182.52,182.06,182.38,63526.0,169.3913,169.7075,169.2798,169.5773,63526.0
2023-05-31 10:05:00,182.38,182.65,182.38,182.54,26892.0,169.5773,169.8283,169.5773,169.7261,26892.0
2023-05-31 10:10:00,182.52,182.8,182.38,182.52,42520.0,169.7075,169.9678,169.5773,169.7075,42520.0
2023-05-31 10:15:00,182.52,183.17,182.5,183.02,57687.0,169.7075,170.3118,169.6889,170.1724,57687.0
2023-05-31 10:20:00,183.03,183.12,182.86,182.93,42363.0,170.1817,170.2654,170.0236,170.0887,42363.0
2023-05-31 10:25:00,182.91,183.07,182.74,182.9,37564.0,170.0701,170.2189,169.912,170.0608,37564.0
2023-05-31 10:30:00,182.91,183.12,182.58,182.65,35709.0,170.0701,170.2654,169.7633,169.8283,35709.0
2023-05-31 10:35:00,182.64,182.8,182.62,182.72,18808.0,169.819,169.9678,169.8005,169.8934,18808.0
2023-05-31 10:40:00,182.73,183.03,182.62,183.03,19016.0,169.9027,170.1817,169.8005,170.1817,19016.0
2023-05-31 10:45:00,183.0,183.08,182.84,182.97,30823.0,170.1538,170.2282,170.005,170.1259,30823.0
2023-05-31 10:50:00,182.99,183.04,182.68,182.69,24300.0,170.1445,170.191,169.8562,169.8655,24300.0
2023-05-31 10:55:00,182.67,183.01,182.67,183.01,16050.0,169.8469,170.1631,169.8469,170.1631,16050.0
2023-05-31 11:00:00,182.98,183.06,182.87,182.98,19082.0,170.1352,170.2096,170.0329,170.1352,19082.0
2023-05-31 11:05:00,183.0,183.47,182.98,183.38,52540.0,170.1538,170.5908,170.1352,170.5071,52540.0
2023-05-31 11:10:00,183.37,183.49,183.2,183.24,24619.0,170.4978,170.6094,170.3397,170.3769,24619.0
2023-05-31 11:15:00,183.23,183.5,183.22,183.5,18262.0,170.3676,170.6187,170.3583,170.6187,18262.0
2023-05-31 11:20:00,183.47,183.6,183.44,183.49,20526.0,170.5908,170.7117,170.5629,170.6094,20526.0
2023-05-31 11:25:00,183.51,183.59,183.37,183.4,16449.0,170.628,170.7024,170.4978,170.5257,16449.0
2023-05-31 11:30:00,183.4,183.47,183.3,183.34,20811.0,170.5257,170.5908,170.4327,170.4699,20811.0
2023-05-31 11:35:00,183.36,183.4,183.17,183.22,16214.0,170.4885,170.5257,170.3118,170.3583,16214.0
2023-05-31 11:40:00,183.23,183.64,183.23,183.63,22053.0,170.3676,170.7489,170.3676,170.7396,22053.0
2023-05-31 11:45:00,183.63,183.74,183.53,183.53,26715.0,170.7396,170.8418,170.6466,170.6466,26715.0
2023-05-31 11:50:00,183.55,183.62,183.43,183.43,19462.0,170.6652,170.7303,170.5536,170.5536,19462.0
2023-05-31 11:55:00,183.46,183.57,183.37,183.44,15131.0,170.5815,170.6838,170.4978,170.5629,15131.0
2023-05-31 12:00:00,183.45,183.68,183.43,183.64,20801.0,170.5722,170.786,170.5536,170.7489,20801.0
2023-05-31 12:05:00,183.65,183.81,183.53,183.73,24734.0,170.7581,170.9069,170.6466,170.8325,24734.0
2023-05-31 12:10:00,183.73,183.75,183.64,183.71,20787.0,170.8325,170.8511,170.7489,170.8139,20787.0
2023-05-31 12:15:00,183.71,183.8,183.66,183.71,28544.0,170.8139,170.8976,170.7674,170.8139,28544.0
2023-05-31 12:20:00,183.71,183.73,183.62,183.7,18774.0,170.8139,170.8325,170.7303,170.8046,18774.0
2023-05-31 12:25:00,183.7,183.75,183.57,183.7,15068.0,170.8046,170.8511,170.6838,170.8046,15068.0
2023-05-31 12:30:00,183.71,183.74,183.61,183.62,18897.0,170.8139,170.8418,170.721,170.7303,18897.0
2023-05-31 12:35:00,183.66,183.72,183.54,183.6,18265.0,170.7674,170.8232,170.6559,170.7117,18265.0
2023-05-31 12:40:00,183.61,183.73,183.61,183.64,14677.0,170.721,170.8325,170.721,170.7489,14677.0
2023-05-31 12:45:00,183.63,183.76,183.51,183.76,18172.0,170.7396,170.8604,170.628,170.8604,18172.0
2023-05-31 12:50:00,183.76,183.77,183.39,183.52,15864.0,170.8604,170.8697,170.5164,170.6373,15864.0
2023-05-31 12:55:00,183.51,183.57,183.4,183.56,16713.0,170.628,170.6838,170.5257,170.6745,16713.0
2023-05-31 13:00:00,183.55,183.69,183.55,183.66,9423.0,170.6652,170.7953,170.6652,170.7674,9423.0
2023-05-31 13:05:00,183.68,183.73,183.66,183.69,11556.0,170.786,170.8325,170.7674,170.7953,11556.0
2023-05-31 13:10:00,183.69,183.69,183.48,183.63,43294.0,170.7953,170.7953,170.6001,170.7396,43294.0
2023-05-31 13:15:00,183.62,183.74,183.51,183.61,13493.0,170.7303,170.8418,170.628,170.721,13493.0
2023-05-31 13:20:00,183.6,183.71,183.54,183.54,13199.0,170.7117,170.8139,170.6559,170.6559,13199.0
2023-05-31 13:25:00,183.56,183.61,183.55,183.59,7121.0,170.6745,170.721,170.6652,170.7024,7121.0
2023-05-31 13:30:00,183.62,183.65,183.57,183.59,8757.0,170.7303,170.7581,170.6838,170.7024,8757.0
2023-05-31 13:35:00,183.62,183.73,183.46,183.72,20052.0,170.7303,170.8325,170.5815,170.8232,20052.0
2023-05-31 13:40:00,183.75,184.11,183.72,184.08,27442.0,170.8511,171.1859,170.8232,171.158,27442.0
2023-05-31 13:45:00,184.09,184.19,183.97,184.12,11571.0,171.1673,171.2602,171.0557,171.1952,11571.0
2023-05-31 13:50:00,184.12,184.24,184.02,184.16,19492.0,171.1952,171.3067,171.1022,171.2323,19492.0
2023-05-31 13:55:00,184.21,184.28,184.04,184.07,20881.0,171.2788,171.3439,171.1208,171.1487,20881.0
2023-05-31 14:00:00,184.07,184.1,183.99,184.07,14741.0,171.1487,171.1766,171.0743,171.1487,14741.0
2023-05-31 14:05:00,184.08,184.09,183.97,184.04,12928.0,171.158,171.1673,171.0557,171.1208,12928.0
2023-05-31 14:10:00,184.03,184.15,183.96,184.15,13083.0,171.1115,171.2231,171.0464,171.2231,13083.0
2023-05-31 14:15:00,184.15,184.17,184.01,184.04,18943.0,171.2231,171.2416,171.0929,171.1208,18943.0
2023-05-31 14:20:00,184.05,184.16,183.89,183.94,12020.0,171.1301,171.2323,170.9813,171.0278,12020.0
2023-05-31 14:25:00,183.95,184.15,183.9,184.05,12708.0,171.0371,171.2231,170.9906,171.1301,12708.0
2023-05-31 14:30:00,184.07,184.07,183.92,183.98,14272.0,171.1487,171.1487,171.0092,171.065,14272.0
2023-05-31 14:35:00,184.0,184.05,183.88,183.9,18678.0,171.0836,171.1301,170.972,170.9906,18678.0
2023-05-31 14:40:00,183.92,183.93,183.8,183.88,13196.0,171.0092,171.0185,170.8976,170.972,13196.0
2023-05-31 14:45:00,183.89,184.01,183.86,183.95,20633.0,170.9813,171.0929,170.9534,171.0371,20633.0
2023-05-31 14:50:00,183.96,183.97,183.76,183.95,29874.0,171.0464,171.0557,170.8604,171.0371,29874.0
2023-05-31 14:55:00,183.96,183.96,183.81,183.88,16654.0,171.0464,171.0464,170.9069,170.972,16654.0
2023-05-31 15:00:00,183.9,184.17,183.88,184.16,20264.0,170.9906,171.2416,170.972,171.2323,20264.0
2023-05-31 15:05:00,184.17,184.22,184.02,184.2,21495.0,171.2416,171.2881,171.1022,171.2695,21495.0
2023-05-31 15:10:00,184.2,184.29,184.16,184.18,15852.0,171.2695,171.3532,171.2323,171.2509,15852.0
2023-05-31 15:15:00,184.19,184.28,184.15,184.18,21731.0,171.2602,171.3439,171.2231,171.2509,21731.0
2023-05-31 15:20:00,184.16,184.32,184.11,184.31,25702.0,171.2323,171.3811,171.1859,171.3718,25702.0
2023-05-31 15:25:00,184.29,184.36,184.23,184.34,23127.0,171.3532,171.4183,171.2974,171.3997,23127.0
2023-05-31 15:30:00,184.33,184.51,184.31,184.46,32348.0,171.3904,171.5578,171.3718,171.5113,32348.0
2023-05-31 15:35:00,184.47,184.52,184.37,184.49,36866.0,171.5206,171.5671,171.4276,171.5392,36866.0
2023-05-31 15:40:00,184.49,184.54,184.31,184.54,45745.0,171.5392,171.5857,171.3718,171.5857,45745.0
2023-05-31 15:45:00,184.53,184.62,184.24,184.28,58450.0,171.5764,171.6601,171.3067,171.3439,58450.0
2023-05-31 15:50:00,184.25,184.29,183.06,183.55,367169.0,171.316,171.3532,170.2096,170.6652,367169.0
2023-05-31 15:55:00,183.55,183.56,182.25,182.33,1024406.0,170.6652,170.6745,169.4564,169.5308,1024406.0
2023-06-01 09:30:00,182.42,182.49,181.02,181.73,148071.0,170.7922,170.8577,169.4814,170.1462,148071.0
2023-06-01 09:35:00,181.67,182.0,181.44,181.6,49615.0,170.09,170.3989,169.8746,170.0244,49615.0
2023-06-01 09:40:00,181.57,181.59,181.02,181.38,42629.0,169.9964,170.0151,169.4814,169.8185,42629.0
2023-06-01 09:45:00,181.42,181.49,181.04,181.29,52688.0,169.8559,169.9215,169.5001,169.7342,52688.0
2023-06-01 09:50:00,181.33,181.6,181.09,181.09,29050.0,169.7717,170.0244,169.547,169.547,29050.0
2023-06-01 09:55:00,181.15,181.26,180.92,181.02,31699.0,169.6031,169.7061,169.3878,169.4814,31699.0
2023-06-01 10:00:00,181.09,181.55,180.91,181.5,30533.0,169.547,169.9776,169.3784,169.9308,30533.0
2023-06-01 10:05:00,181.6,182.19,181.56,182.17,34106.0,170.0244,170.5768,169.987,170.5581,34106.0
2023-06-01 10:10:00,182.19,182.26,181.91,182.11,40334.0,170.5768,170.6424,170.3147,170.5019,40334.0
2023-06-01 10:15:00,182.11,182.21,181.67,181.67,37650.0,170.5019,170.5956,170.09,170.09,37650.0
2023-06-01 10:20:00,181.64,181.88,181.51,181.58,21282.0,170.0619,170.2866,169.9402,170.0057,21282.0
2023-06-01 10:25:00,181.57,181.61,181.17,181.29,33675.0,169.9964,170.0338,169.6219,169.7342,33675.0
2023-06-01 10:30:00,181.31,181.34,181.02,181.06,27048.0,169.7529,169.781,169.4814,169.5189,27048.0
2023-06-01 10:35:00,181.06,181.19,180.88,180.88,23808.0,169.5189,169.6406,169.3503,169.3503,23808.0
2023-06-01 10:40:00,180.88,181.04,180.8,180.99,27727.0,169.3503,169.5001,169.2754,169.4533,27727.0
2023-06-01 10:45:00,181.0,181.25,180.93,180.99,26306.0,169.4627,169.6968,169.3972,169.4533,26306.0
2023-06-01 10:50:00,180.97,181.5,180.9,181.48,48709.0,169.4346,169.9308,169.3691,169.9121,48709.0
2023-06-01 10:55:00,181.47,181.69,181.47,181.66,15538.0,169.9027,170.1087,169.9027,170.0806,15538.0
2023-06-01 11:00:00,181.67,181.88,181.67,181.81,14857.0,170.09,170.2866,170.09,170.2211,14857.0
2023-06-01 11:05:00,181.81,181.83,181.65,181.73,23447.0,170.2211,170.2398,170.0713,170.1462,23447.0
2023-06-01 11:10:00,181.75,181.8,181.65,181.69,19345.0,170.1649,170.2117,170.0713,170.1087,19345.0
2023-06-01 11:15:00,181.69,181.79,181.63,181.72,19404.0,170.1087,170.2023,170.0525,170.1368,19404.0
2023-06-01 11:20:00,181.71,181.71,181.37,181.56,22728.0,170.1274,170.1274,169.8091,169.987,22728.0
2023-06-01 11:25:00,181.59,181.61,181.46,181.48,22140.0,170.0151,170.0338,169.8934,169.9121,22140.0
2023-06-01 11:30:00,181.5,181.69,181.49,181.58,15689.0,169.9308,170.1087,169.9215,170.0057,15689.0
2023-06-01 11:35:00,181.61,181.61,181.32,181.41,18525.0,170.0338,170.0338,169.7623,169.8466,18525.0
2023-06-01 11:40:00,181.45,181.55,181.34,181.38,19745.0,169.884,169.9776,169.781,169.8185,19745.0
2023-06-01 11:45:00,181.38,181.47,181.22,181.24,19694.0,169.8185,169.9027,169.6687,169.6874,19694.0
2023-06-01 11:50:00,181.24,181.43,181.16,181.36,23782.0,169.6874,169.8653,169.6125,169.7997,23782.0
2023-06-01 11:55:00,181.37,181.57,181.37,181.51,10762.0,169.8091,169.9964,169.8091,169.9402,10762.0
2023-06-01 12:00:00,181.52,181.71,181.51,181.65,9101.0,169.9495,170.1274,169.9402,170.0713,9101.0
2023-06-01 12:05:00,181.65,181.74,181.51,181.73,13359.0,170.0713,170.1555,169.9402,170.1462,13359.0
2023-06-01 12:10:00,181.73,181.75,181.66,181.71,8940.0,170.1462,170.1649,170.0806,170.1274,8940.0
2023-06-01 12:15:00,181.7,181.86,181.66,181.76,22298.0,170.1181,170.2679,170.0806,170.1742,22298.0
2023-06-01 12:20:00,181.76,181.82,181.67,181.69,8414.0,170.1742,170.2304,170.09,170.1087,8414.0
2023-06-01 12:25:00,181.69,181.8,181.61,181.8,9788.0,170.1087,170.2117,170.0338,170.2117,9788.0
2023-06-01 12:30:00,181.81,181.99,181.81,181.97,10785.0,170.2211,170.3896,170.2211,170.3709,10785.0
2023-06-01 12:35:00,181.97,181.99,181.85,181.94,20503.0,170.3709,170.3896,170.2585,170.3428,20503.0
2023-06-01 12:40:00,181.95,182.1,181.95,182.01,53752.0,170.3521,170.4926,170.3521,170.4083,53752.0
2023-06-01 12:45:00,182.05,182.05,181.77,181.86,20299.0,170.4458,170.4458,170.1836,170.2679,20299.0
2023-06-01 12:50:00,181.85,181.98,181.83,181.89,13509.0,170.2585,170.3802,170.2398,170.296,13509.0
2023-06-01 12:55:00,181.88,181.9,181.79,181.79,10034.0,170.2866,170.3053,170.2023,170.2023,10034.0
2023-06-01 13:00:00,181.85,181.92,181.79,181.92,8170.0,170.2585,170.324,170.2023,170.324,8170.0
2023-06-01 13:05:00,181.92,181.92,181.79,181.83,9681.0,170.324,170.324,170.2023,170.2398,9681.0
2023-06-01 13:10:00,181.82,181.83,181.73,181.82,9380.0,170.2304,170.2398,170.1462,170.2304,9380.0
2023-06-01 13:15:00,181.83,182.07,181.8,182.07,15724.0,170.2398,170.4645,170.2117,170.4645,15724.0
2023-06-01 13:20:00,182.05,182.12,181.84,181.91,22058.0,170.4458,170.5113,170.2491,170.3147,22058.0
2023-06-01 13:25:00,181.91,182.04,181.83,182.04,10168.0,170.3147,170.4364,170.2398,170.4364,10168.0
2023-06-01 13:30:00,182.05,182.11,181.93,181.95,16432.0,170.4458,170.5019,170.3334,170.3521,16432.0
2023-06-01 13:35:00,181.96,181.96,181.87,181.94,11602.0,170.3615,170.3615,170.2772,170.3428,11602.0
2023-06-01 13:40:00,181.96,182.11,181.94,182.05,14793.0,170.3615,170.5019,170.3428,170.4458,14793.0
2023-06-01 13:45:00,182.06,182.28,182.05,182.28,21888.0,170.4551,170.6611,170.4458,170.6611,21888.0
2023-06-01 13:50:00,182.27,182.31,182.13,182.31,10964.0,170.6517,170.6892,170.5207,170.6892,10964.0
2023-06-01 13:55:00,182.31,182.38,182.26,182.34,12478.0,170.6892,170.7547,170.6424,170.7173,12478.0
2023-06-01 14:00:00,182.36,182.38,182.14,182.14,11621.0,170.736,170.7547,170.53,170.53,11621.0
2023-06-01 14:05:00,182.13,182.21,182.07,182.19,34339.0,170.5207,170.5956,170.4645,170.5768,34339.0
2023-06-01 14:10:00,182.21,182.21,182.1,182.14,7932.0,170.5956,170.5956,170.4926,170.53,7932.0
2023-06-01 14:15:00,182.17,182.22,182.03,182.05,18007.0,170.5581,170.6049,170.427,170.4458,18007.0
2023-06-01 14:20:00,182.08,182.19,182.03,182.19,15312.0,170.4738,170.5768,170.427,170.5768,15312.0
2023-06-01 14:25:00,182.19,182.22,182.05,182.06,16252.0,170.5768,170.6049,170.4458,170.4551,16252.0
2023-06-01 14:30:00,182.08,182.18,182.07,182.18,6529.0,170.4738,170.5675,170.4645,170.5675,6529.0
2023-06-01 14:35:00,182.19,182.23,182.09,182.16,12827.0,170.5768,170.6143,170.4832,170.5488,12827.0
2023-06-01 14:40:00,182.14,182.15,182.05,182.12,16646.0,170.53,170.5394,170.4458,170.5113,16646.0
2023-06-01 14:45:00,182.14,182.2,182.13,182.2,9845.0,170.53,170.5862,170.5207,170.5862,9845.0
2023-06-01 14:50:00,182.2,182.33,182.19,182.33,15284.0,170.5862,170.7079,170.5768,170.7079,15284.0
2023-06-01 14:55:00,182.34,182.41,182.23,182.41,18069.0,170.7173,170.7828,170.6143,170.7828,18069.0
2023-06-01 15:00:00,182.41,182.65,182.41,182.64,16070.0,170.7828,171.0075,170.7828,170.9982,16070.0
2023-06-01 15:05:00,182.66,182.69,182.55,182.58,19314.0,171.0169,171.045,170.9139,170.942,19314.0
2023-06-01 15:10:00,182.61,182.67,182.55,182.67,22068.0,170.9701,171.0262,170.9139,171.0262,22068.0
2023-06-01 15:15:00,182.67,182.67,182.44,182.47,28670.0,171.0262,171.0262,170.8109,170.839,28670.0
2023-06-01 15:20:00,182.46,182.57,182.46,182.56,17833.0,170.8296,170.9326,170.8296,170.9233,17833.0
2023-06-01 15:25:00,182.58,182.67,182.45,182.48,24668.0,170.942,171.0262,170.8203,170.8484,24668.0
2023-06-01 15:30:00,182.47,182.49,182.3,182.33,25213.0,170.839,170.8577,170.6798,170.7079,25213.0
2023-06-01 15:35:00,182.33,182.33,182.01,182.02,32206.0,170.7079,170.7079,170.4083,170.4177,32206.0
2023-06-01 15:40:00,182.03,182.09,181.97,182.06,25498.0,170.427,170.4832,170.3709,170.4551,25498.0
2023-06-01 15:45:00,182.06,182.27,181.95,182.27,36300.0,170.4551,170.6517,170.3521,170.6517,36300.0
2023-06-01 15:50:00,182.29,182.41,182.15,182.17,58852.0,170.6705,170.7828,170.5394,170.5581,58852.0
2023-06-01 15:55:00,182.17,182.24,181.98,182.24,164209.0,170.5581,170.6237,170.3802,170.6237,164209.0
2023-06-02 09:30:00,182.01,183.26,181.7,183.18,114387.0,170.4083,171.5786,170.1181,171.5037,114387.0
2023-06-02 09:35:00,183.21,183.61,183.03,183.31,27335.0,171.5318,171.9063,171.3633,171.6254,27335.0
2023-06-02 09:40:00,183.29,183.72,183.26,183.64,17326.0,171.6067,172.0093,171.5786,171.9344,17326.0
2023-06-02 09:45:00,183.53,183.85,183.36,183.46,27742.0,171.8314,172.131,171.6723,171.7659,27742.0
2023-06-02 09:50:00,183.32,183.58,183.27,183.32,30762.0,171.6348,171.8782,171.588,171.6348,30762.0
2023-06-02 09:55:00,183.25,183.52,183.19,183.41,20349.0,171.5693,171.8221,171.5131,171.7191,20349.0
2023-06-02 10:00:00,183.47,184.04,183.45,183.78,21028.0,171.7752,172.3089,171.7565,172.0655,21028.0
2023-06-02 10:05:00,183.74,183.88,183.58,183.59,34133.0,172.028,172.1591,171.8782,171.8876,34133.0
2023-06-02 10:10:00,183.59,183.75,183.29,183.36,15844.0,171.8876,172.0374,171.6067,171.6723,15844.0
2023-06-02 10:15:00,183.3,183.36,183.09,183.3,16731.0,171.6161,171.6723,171.4195,171.6161,16731.0
2023-06-02 10:20:00,183.31,183.39,183.06,183.21,23480.0,171.6254,171.7003,171.3914,171.5318,23480.0
2023-06-02 10:25:00,183.19,183.34,183.14,183.22,33454.0,171.5131,171.6535,171.4663,171.5412,33454.0
2023-06-02 10:30:00,183.21,183.33,183.09,183.26,15035.0,171.5318,171.6442,171.4195,171.5786,15035.0
2023-06-02 10:35:00,183.28,183.62,183.27,183.53,11280.0,171.5974,171.9157,171.588,171.8314,11280.0
2023-06-02 10:40:00,183.57,183.57,183.27,183.36,9481.0,171.8689,171.8689,171.588,171.6723,9481.0
2023-06-02 10:45:00,183.35,183.7,183.3,183.69,22820.0,171.6629,171.9906,171.6161,171.9812,22820.0
2023-06-02 10:50:00,183.66,183.76,183.58,183.68,11482.0,171.9531,172.0468,171.8782,171.9719,11482.0
2023-06-02 10:55:00,183.7,183.79,183.54,183.54,12978.0,171.9906,172.0749,171.8408,171.8408,12978.0
2023-06-02 11:00:00,183.57,183.94,183.56,183.9,12150.0,171.8689,172.2153,171.8595,172.1778,12150.0
2023-06-02 11:05:00,183.9,183.91,183.79,183.85,9749.0,172.1778,172.1872,172.0749,172.131,9749.0
2023-06-02 11:10:00,183.86,183.89,183.76,183.83,14143.0,172.1404,172.1685,172.0468,172.1123,14143.0
2023-06-02 11:15:00,183.83,183.9,183.75,183.78,27092.0,172.1123,172.1778,172.0374,172.0655,27092.0
2023-06-02 11:20:00,183.79,184.06,183.78,184.01,16979.0,172.0749,172.3276,172.0655,172.2808,16979.0
2023-06-02 11:25:00,183.99,184.13,183.92,183.95,12075.0,172.2621,172.3932,172.1966,172.2247,12075.0
2023-06-02 11:30:00,183.95,184.09,183.89,184.07,10834.0,172.2247,172.3557,172.1685,172.337,10834.0
2023-06-02 11:35:00,184.07,184.07,183.81,183.94,5974.0,172.337,172.337,172.0936,172.2153,5974.0
2023-06-02 11:40:00,183.95,183.97,183.85,183.87,12637.0,172.2247,172.2434,172.131,172.1498,12637.0
2023-06-02 11:45:00,183.84,183.99,183.84,183.99,8910.0,172.1217,172.2621,172.1217,172.2621,8910.0
2023-06-02 11:50:00,184.0,184.08,183.93,184.02,11937.0,172.2715,172.3464,172.2059,172.2902,11937.0
2023-06-02 11:55:00,184.03,184.15,183.99,184.1,16123.0,172.2996,172.4119,172.2621,172.3651,16123.0
2023-06-02 12:00:00,184.13,184.17,184.06,184.08,12735.0,172.3932,172.4306,172.3276,172.3464,12735.0
2023-06-02 12:05:00,184.09,184.28,184.01,184.2,21047.0,172.3557,172.5336,172.2808,172.4587,21047.0
2023-06-02 12:10:00,184.18,184.18,183.95,183.99,8407.0,172.44,172.44,172.2247,172.2621,8407.0
2023-06-02 12:15:00,183.99,184.08,183.92,183.94,14202.0,172.2621,172.3464,172.1966,172.2153,14202.0
2023-06-02 12:20:00,183.94,184.03,183.87,184.01,15262.0,172.2153,172.2996,172.1498,172.2808,15262.0
2023-06-02 12:25:00,184.01,184.18,184.0,184.11,8054.0,172.2808,172.44,172.2715,172.3745,8054.0
2023-06-02 12:30:00,184.1,184.17,183.95,184.01,9495.0,172.3651,172.4306,172.2247,172.2808,9495.0
2023-06-02 12:35:00,183.97,184.03,183.95,184.03,4915.0,172.2434,172.2996,172.2247,172.2996,4915.0
2023-06-02 12:40:00,184.05,184.05,183.86,183.86,7650.0,172.3183,172.3183,172.1404,172.1404,7650.0
2023-06-02 12:45:00,183.87,184.07,183.87,184.05,7423.0,172.1498,172.337,172.1498,172.3183,7423.0
2023-06-02 12:50:00,184.05,184.09,184.0,184.04,11570.0,172.3183,172.3557,172.2715,172.3089,11570.0
2023-06-02 12:55:00,184.06,184.17,184.05,184.17,14389.0,172.3276,172.4306,172.3183,172.4306,14389.0
2023-06-02 13:00:00,184.17,184.21,184.11,184.21,8680.0,172.4306,172.4681,172.3745,172.4681,8680.0
2023-06-02 13:05:00,184.21,184.25,184.14,184.18,8036.0,172.4681,172.5055,172.4025,172.44,8036.0
2023-06-02 13:10:00,184.16,184.16,183.83,183.91,12799.0,172.4213,172.4213,172.1123,172.1872,12799.0
2023-06-02 13:15:00,183.9,184.0,183.89,184.0,7377.0,172.1778,172.2715,172.1685,172.2715,7377.0
2023-06-02 13:20:00,184.01,184.16,183.99,184.15,9034.0,172.2808,172.4213,172.2621,172.4119,9034.0
2023-06-02 13:25:00,184.14,184.14,184.02,184.04,4725.0,172.4025,172.4025,172.2902,172.3089,4725.0
2023-06-02 13:30:00,184.02,184.13,183.99,184.03,7922.0,172.2902,172.3932,172.2621,172.2996,7922.0
2023-06-02 13:35:00,184.02,184.03,183.85,183.93,14042.0,172.2902,172.2996,172.131,172.2059,14042.0
2023-06-02 13:40:00,183.93,183.95,183.79,183.79,11872.0,172.2059,172.2247,172.0749,172.0749,11872.0
2023-06-02 13:45:00,183.85,183.94,183.82,183.92,6137.0,172.131,172.2153,172.1029,172.1966,6137.0
2023-06-02 13:50:00,183.91,183.99,183.9,183.98,9684.0,172.1872,172.2621,172.1778,172.2527,9684.0
2023-06-02 13:55:00,183.98,184.22,183.97,184.22,11206.0,172.2527,172.4774,172.2434,172.4774,11206.0
2023-06-02 14:00:00,184.25,184.29,184.17,184.22,7124.0,172.5055,172.543,172.4306,172.4774,7124.0
2023-06-02 14:05:00,184.22,184.23,184.03,184.03,9098.0,172.4774,172.4868,172.2996,172.2996,9098.0
2023-06-02 14:10:00,184.07,184.18,184.02,184.14,5357.0,172.337,172.44,172.2902,172.4025,5357.0
2023-06-02 14:15:00,184.14,184.16,184.1,184.14,8868.0,172.4025,172.4213,172.3651,172.4025,8868.0
2023-06-02 14:20:00,184.18,184.23,184.13,184.13,9308.0,172.44,172.4868,172.3932,172.3932,9308.0
2023-06-02 14:25:00,184.13,184.14,183.99,184.01,11530.0,172.3932,172.4025,172.2621,172.2808,11530.0
2023-06-02 14:30:00,184.0,184.13,183.96,183.97,50032.0,172.2715,172.3932,172.234,172.2434,50032.0
2023-06-02 14:35:00,183.95,184.17,183.93,184.09,9238.0,172.2247,172.4306,172.2059,172.3557,9238.0
2023-06-02 14:40:00,184.1,184.21,184.07,184.21,6255.0,172.3651,172.4681,172.337,172.4681,6255.0
2023-06-02 14:45:00,184.21,184.21,184.07,184.15,10836.0,172.4681,172.4681,172.337,172.4119,10836.0
2023-06-02 14:50:00,184.12,184.17,183.98,183.98,11269.0,172.3838,172.4306,172.2527,172.2527,11269.0
2023-06-02 14:55:00,184.0,184.07,183.92,184.02,16618.0,172.2715,172.337,172.1966,172.2902,16618.0
2023-06-02 15:00:00,184.05,184.23,184.05,184.22,46475.0,172.3183,172.4868,172.3183,172.4774,46475.0
2023-06-02 15:05:00,184.23,184.24,184.06,184.06,15495.0,172.4868,172.4962,172.3276,172.3276,15495.0
2023-06-02 15:10:00,184.08,184.22,184.03,184.17,13409.0,172.3464,172.4774,172.2996,172.4306,13409.0
2023-06-02 15:15:00,184.18,184.22,184.11,184.16,26001.0,172.44,172.4774,172.3745,172.4213,26001.0
2023-06-02 15:20:00,184.18,184.21,184.09,184.14,15715.0,172.44,172.4681,172.3557,172.4025,15715.0
2023-06-02 15:25:00,184.13,184.21,184.05,184.07,18107.0,172.3932,172.4681,172.3183,172.337,18107.0
2023-06-02 15:30:00,184.06,184.12,184.0,184.1,26348.0,172.3276,172.3838,172.2715,172.3651,26348.0
2023-06-02 15:35:00,184.1,184.17,184.06,184.1,24298.0,172.3651,172.4306,172.3276,172.3651,24298.0
2023-06-02 15:40:00,184.12,184.23,184.04,184.06,37714.0,172.3838,172.4868,172.3089,172.3276,37714.0
2023-06-02 15:45:00,184.05,184.15,183.97,184.14,48930.0,172.3183,172.4119,172.2434,172.4025,48930.0
2023-06-02 15:50:00,184.14,184.26,184.02,184.12,84254.0,172.4025,172.5149,172.2902,172.3838,84254.0
2023-06-02 15:55:00,184.1,184.13,184.01,184.1,193657.0,172.3651,172.3932,172.2808,172.3651,193657.0
2023-06-05 09:30:00,183.88,184.49,183.79,184.44,90774.0,172.1591,172.7302,172.0749,172.6834,90774.0
2023-06-05 09:35:00,184.41,184.97,184.41,184.8,36620.0,172.6553,173.1796,172.6553,173.0205,36620.0
2023-06-05 09:40:00,184.82,185.17,184.78,185.14,28762.0,173.0392,173.3669,173.0017,173.3388,28762.0
2023-06-05 09:45:00,185.26,185.48,185.26,185.45,25770.0,173.4511,173.6571,173.4511,173.629,25770.0
2023-06-05 09:50:00,185.47,185.69,185.33,185.69,15070.0,173.6478,173.8537,173.5167,173.8537,15070.0
2023-06-05 09:55:00,185.67,185.94,185.4,185.84,18514.0,173.835,174.0878,173.5822,173.9942,18514.0
2023-06-05 10:00:00,185.84,186.11,185.51,185.58,46314.0,173.9942,174.247,173.6852,173.7508,46314.0
2023-06-05 10:05:00,185.64,185.67,185.45,185.56,11405.0,173.8069,173.835,173.629,173.732,11405.0
2023-06-05 10:10:00,185.52,185.7,185.49,185.53,9452.0,173.6946,173.8631,173.6665,173.7039,9452.0
2023-06-05 10:15:00,185.57,185.87,185.54,185.76,21657.0,173.7414,174.0223,173.7133,173.9193,21657.0
2023-06-05 10:20:00,185.74,185.81,185.5,185.77,23999.0,173.9006,173.9661,173.6759,173.9286,23999.0
2023-06-05 10:25:00,185.78,186.02,185.78,185.98,25000.0,173.938,174.1627,173.938,174.1253,25000.0
2023-06-05 10:30:00,185.98,186.17,185.87,186.15,32509.0,174.1253,174.3031,174.0223,174.2844,32509.0
2023-06-05 10:35:00,186.14,186.14,185.72,185.94,45339.0,174.2751,174.2751,173.8818,174.0878,45339.0
2023-06-05 10:40:00,185.92,185.98,185.67,185.69,26751.0,174.0691,174.1253,173.835,173.8537,26751.0
2023-06-05 10:45:00,185.71,186.14,185.69,185.92,25692.0,173.8725,174.2751,173.8537,174.0691,25692.0
2023-06-05 10:50:00,185.91,185.97,185.77,185.85,22926.0,174.0597,174.1159,173.9286,174.0035,22926.0
2023-06-05 10:55:00,185.85,185.86,185.48,185.59,46858.0,174.0035,174.0129,173.6571,173.7601,46858.0
2023-06-05 11:00:00,185.6,185.63,185.38,185.51,19024.0,173.7695,173.7976,173.5635,173.6852,19024.0
2023-06-05 11:05:00,185.5,185.51,185.1,185.2,31124.0,173.6759,173.6852,173.3013,173.395,31124.0
2023-06-05 11:10:00,185.22,185.24,185.03,185.07,15662.0,173.4137,173.4324,173.2358,173.2733,15662.0
2023-06-05 11:15:00,185.04,185.17,185.01,185.05,44898.0,173.2452,173.3669,173.2171,173.2545,44898.0
2023-06-05 11:20:00,185.05,185.1,184.95,185.03,17789.0,173.2545,173.3013,173.1609,173.2358,17789.0
2023-06-05 11:25:00,185.05,185.21,185.05,185.12,19150.0,173.2545,173.4043,173.2545,173.3201,19150.0
2023-06-05 11:30:00,185.11,185.25,185.02,185.12,30899.0,173.3107,173.4418,173.2264,173.3201,30899.0
2023-06-05 11:35:00,185.11,185.11,184.98,185.07,25089.0,173.3107,173.3107,173.189,173.2733,25089.0
2023-06-05 11:40:00,185.06,185.09,184.91,184.94,35012.0,173.2639,173.292,173.1235,173.1515,35012.0
2023-06-05 11:45:00,184.95,185.0,184.75,184.88,14926.0,173.1609,173.2077,172.9737,173.0954,14926.0
2023-06-05 11:50:00,184.87,185.05,184.84,185.05,15083.0,173.086,173.2545,173.0579,173.2545,15083.0
2023-06-05 11:55:00,185.06,185.09,184.91,184.94,19167.0,173.2639,173.292,173.1235,173.1515,19167.0
2023-06-05 12:00:00,184.93,184.96,184.79,184.79,8957.0,173.1422,173.1703,173.0111,173.0111,8957.0
2023-06-05 12:05:00,184.81,184.98,184.79,184.96,24139.0,173.0298,173.189,173.0111,173.1703,24139.0
2023-06-05 12:10:00,184.97,185.17,184.95,185.09,20830.0,173.1796,173.3669,173.1609,173.292,20830.0
2023-06-05 12:15:00,185.05,185.06,184.8,184.84,10139.0,173.2545,173.2639,173.0205,173.0579,10139.0
2023-06-05 12:20:00,184.85,184.91,184.73,184.77,28301.0,173.0673,173.1235,172.9549,172.9924,28301.0
2023-06-05 12:25:00,184.76,184.79,184.67,184.68,10809.0,172.983,173.0111,172.8988,172.9081,10809.0
2023-06-05 12:30:00,184.69,184.7,184.46,184.5,23390.0,172.9175,172.9268,172.7021,172.7396,23390.0
2023-06-05 12:35:00,184.51,184.56,184.45,184.53,11893.0,172.749,172.7958,172.6928,172.7677,11893.0
2023-06-05 12:40:00,184.55,184.63,184.48,184.52,15947.0,172.7864,172.8613,172.7209,172.7583,15947.0
2023-06-05 12:45:00,184.53,184.55,184.41,184.48,7736.0,172.7677,172.7864,172.6553,172.7209,7736.0
2023-06-05 12:50:00,184.5,184.51,184.39,184.46,10692.0,172.7396,172.749,172.6366,172.7021,10692.0
2023-06-05 12:55:00,184.49,184.59,184.47,184.59,15843.0,172.7302,172.8239,172.7115,172.8239,15843.0
2023-06-05 13:00:00,184.59,184.64,184.56,184.6,7680.0,172.8239,172.8707,172.7958,172.8332,7680.0
2023-06-05 13:05:00,184.62,184.7,184.54,184.56,9513.0,172.8519,172.9268,172.777,172.7958,9513.0
2023-06-05 13:10:00,184.58,184.63,184.49,184.5,11026.0,172.8145,172.8613,172.7302,172.7396,11026.0
2023-06-05 13:15:00,184.51,184.51,184.36,184.41,16399.0,172.749,172.749,172.6085,172.6553,16399.0
2023-06-05 13:20:00,184.4,184.43,184.31,184.39,11230.0,172.646,172.6741,172.5617,172.6366,11230.0
2023-06-05 13:25:00,184.36,184.46,184.23,184.31,14923.0,172.6085,172.7021,172.4868,172.5617,14923.0
2023-06-05 13:30:00,184.31,184.31,184.04,184.11,18608.0,172.5617,172.5617,172.3089,172.3745,18608.0
2023-06-05 13:35:00,184.11,184.14,184.07,184.12,18315.0,172.3745,172.4025,172.337,172.3838,18315.0
2023-06-05 13:40:00,184.11,184.11,183.91,183.97,11789.0,172.3745,172.3745,172.1872,172.2434,11789.0
2023-06-05 13:45:00,183.96,184.03,183.93,183.97,23699.0,172.234,172.2996,172.2059,172.2434,23699.0
2023-06-05 13:50:00,183.96,184.12,183.94,184.11,16675.0,172.234,172.3838,172.2153,172.3745,16675.0
2023-06-05 13:55:00,184.12,184.25,184.11,184.21,11536.0,172.3838,172.5055,172.3745,172.4681,11536.0
2023-06-05 14:00:00,184.2,184.21,184.06,184.1,13959.0,172.4587,172.4681,172.3276,172.3651,13959.0
2023-06-05 14:05:00,184.12,184.22,184.1,184.2,24812.0,172.3838,172.4774,172.3651,172.4587,24812.0
2023-06-05 14:10:00,184.21,184.25,184.11,184.14,24225.0,172.4681,172.5055,172.3745,172.4025,24225.0
2023-06-05 14:15:00,184.14,184.27,184.11,184.24,15957.0,172.4025,172.5243,172.3745,172.4962,15957.0
2023-06-05 14:20:00,184.24,184.24,183.94,184.0,23277.0,172.4962,172.4962,172.2153,172.2715,23277.0
2023-06-05 14:25:00,183.98,184.13,183.91,184.12,17463.0,172.2527,172.3932,172.1872,172.3838,17463.0
2023-06-05 14:30:00,184.12,184.24,183.9,183.96,39542.0,172.3838,172.4962,172.1778,172.234,39542.0
2023-06-05 14:35:00,183.95,184.01,183.81,183.82,26038.0,172.2247,172.2808,172.0936,172.1029,26038.0
2023-06-05 14:40:00,183.84,183.85,183.72,183.76,18536.0,172.1217,172.131,172.0093,172.0468,18536.0
2023-06-05 14:45:00,183.8,183.86,183.61,183.82,26044.0,172.0842,172.1404,171.9063,172.1029,26044.0
2023-06-05 14:50:00,183.84,184.07,183.81,184.03,21739.0,172.1217,172.337,172.0936,172.2996,21739.0
2023-06-05 14:55:00,184.03,184.12,183.97,183.97,13920.0,172.2996,172.3838,172.2434,172.2434,13920.0
2023-06-05 15:00:00,184.0,184.02,183.86,183.89,23453.0,172.2715,172.2902,172.1404,172.1685,23453.0
2023-06-05 15:05:00,183.88,184.07,183.86,184.0,17609.0,172.1591,172.337,172.1404,172.2715,17609.0
2023-06-05 15:10:00,183.99,184.21,183.99,184.19,19743.0,172.2621,172.4681,172.2621,172.4494,19743.0
2023-06-05 15:15:00,184.2,184.22,184.05,184.08,23542.0,172.4587,172.4774,172.3183,172.3464,23542.0
2023-06-05 15:20:00,184.1,184.21,184.08,184.2,18259.0,172.3651,172.4681,172.3464,172.4587,18259.0
2023-06-05 15:25:00,184.2,184.2,184.09,184.11,13580.0,172.4587,172.4587,172.3557,172.3745,13580.0
2023-06-05 15:30:00,184.11,184.26,184.09,184.14,26345.0,172.3745,172.5149,172.3557,172.4025,26345.0
2023-06-05 15:35:00,184.14,184.28,184.09,184.2,28579.0,172.4025,172.5336,172.3557,172.4587,28579.0
2023-06-05 15:40:00,184.23,184.3,184.2,184.23,30880.0,172.4868,172.5523,172.4587,172.4868,30880.0
2023-06-05 15:45:00,184.21,184.39,184.14,184.37,35619.0,172.4681,172.6366,172.4025,172.6179,35619.0
2023-06-05 15:50:00,184.38,184.41,184.17,184.19,57001.0,172.6272,172.6553,172.4306,172.4494,57001.0
2023-06-05 15:55:00,184.18,184.24,184.09,184.24,164135.0,172.44,172.4962,172.3557,172.4962,164135.0
2023-06-06 09:30:00,184.7,185.12,183.95,184.58,74514.0,172.9268,173.3201,172.2247,172.8145,74514.0
2023-06-06 09:35:00,184.36,184.41,182.96,182.96,30899.0,172.6085,172.6553,171.2978,171.2978,30899.0
2023-06-06 09:40:00,183.0,183.3,182.61,183.12,26545.0,171.3352,171.6161,170.9701,171.4476,26545.0
2023-06-06 09:45:00,183.1,183.1,182.35,182.6,17796.0,171.4288,171.4288,170.7266,170.9607,17796.0
2023-06-06 09:50:00,182.61,183.3,182.6,183.14,21426.0,170.9701,171.6161,170.9607,171.4663,21426.0
2023-06-06 09:55:00,183.14,183.14,182.19,182.32,62760.0,171.4663,171.4663,170.5768,170.6986,62760.0
2023-06-06 10:00:00,182.33,182.54,182.17,182.46,22796.0,170.7079,170.9045,170.5581,170.8296,22796.0
2023-06-06 10:05:00,182.44,182.71,182.35,182.6,23307.0,170.8109,171.0637,170.7266,170.9607,23307.0
2023-06-06 10:10:00,182.62,182.68,182.23,182.38,17524.0,170.9794,171.0356,170.6143,170.7547,17524.0
2023-06-06 10:15:00,182.37,182.45,182.26,182.35,18334.0,170.7454,170.8203,170.6424,170.7266,18334.0
2023-06-06 10:20:00,182.31,182.31,182.03,182.03,16449.0,170.6892,170.6892,170.427,170.427,16449.0
2023-06-06 10:25:00,182.01,182.2,181.97,182.1,26618.0,170.4083,170.5862,170.3709,170.4926,26618.0
2023-06-06 10:30:00,182.12,182.14,181.85,182.1,26082.0,170.5113,170.53,170.2585,170.4926,26082.0
2023-06-06 10:35:00,182.09,182.3,182.02,182.16,13443.0,170.4832,170.6798,170.4177,170.5488,13443.0
2023-06-06 10:40:00,182.1,182.1,181.91,181.99,14068.0,170.4926,170.4926,170.3147,170.3896,14068.0
2023-06-06 10:45:00,181.99,182.19,181.93,182.0,26898.0,170.3896,170.5768,170.3334,170.3989,26898.0
2023-06-06 10:50:00,182.02,182.04,181.71,181.76,22900.0,170.4177,170.4364,170.1274,170.1742,22900.0
2023-06-06 10:55:00,181.71,181.72,181.56,181.66,28715.0,170.1274,170.1368,169.987,170.0806,28715.0
2023-06-06 11:00:00,181.67,181.78,181.61,181.71,37124.0,170.09,170.193,170.0338,170.1274,37124.0
2023-06-06 11:05:00,181.71,181.74,181.33,181.34,32052.0,170.1274,170.1555,169.7717,169.781,32052.0
2023-06-06 11:10:00,181.28,181.38,181.07,181.13,23606.0,169.7248,169.8185,169.5282,169.5844,23606.0
2023-06-06 11:15:00,181.13,181.13,180.9,180.9,19782.0,169.5844,169.5844,169.3691,169.3691,19782.0
2023-06-06 11:20:00,180.9,181.28,180.89,181.28,15672.0,169.3691,169.7248,169.3597,169.7248,15672.0
2023-06-06 11:25:00,181.28,181.35,181.18,181.29,16052.0,169.7248,169.7904,169.6312,169.7342,16052.0
2023-06-06 11:30:00,181.31,181.36,181.04,181.09,13428.0,169.7529,169.7997,169.5001,169.547,13428.0
2023-06-06 11:35:00,181.09,181.21,181.06,181.19,16994.0,169.547,169.6593,169.5189,169.6406,16994.0
2023-06-06 11:40:00,181.19,181.24,181.09,181.14,13738.0,169.6406,169.6874,169.547,169.5938,13738.0
2023-06-06 11:45:00,181.11,181.15,181.06,181.14,18596.0,169.5657,169.6031,169.5189,169.5938,18596.0
2023-06-06 11:50:00,181.14,181.27,181.08,181.08,13702.0,169.5938,169.7155,169.5376,169.5376,13702.0
2023-06-06 11:55:00,181.09,181.2,180.88,180.91,30872.0,169.547,169.6499,169.3503,169.3784,30872.0
2023-06-06 12:00:00,180.91,181.16,180.91,181.11,22006.0,169.3784,169.6125,169.3784,169.5657,22006.0
2023-06-06 12:05:00,181.08,181.27,181.08,181.22,10934.0,169.5376,169.7155,169.5376,169.6687,10934.0
2023-06-06 12:10:00,181.2,181.26,181.14,181.22,9404.0,169.6499,169.7061,169.5938,169.6687,9404.0
2023-06-06 12:15:00,181.23,181.29,181.18,181.18,20433.0,169.678,169.7342,169.6312,169.6312,20433.0
2023-06-06 12:20:00,181.17,181.17,181.02,181.02,9626.0,169.6219,169.6219,169.4814,169.4814,9626.0
2023-06-06 12:25:00,181.02,181.12,181.0,181.06,8631.0,169.4814,169.575,169.4627,169.5189,8631.0
2023-06-06 12:30:00,181.05,181.11,181.0,181.07,14405.0,169.5095,169.5657,169.4627,169.5282,14405.0
2023-06-06 12:35:00,181.06,181.15,181.02,181.13,11385.0,169.5189,169.6031,169.4814,169.5844,11385.0
2023-06-06 12:40:00,181.1,181.27,181.05,181.23,12936.0,169.5563,169.7155,169.5095,169.678,12936.0
2023-06-06 12:45:00,181.24,181.31,181.15,181.15,13717.0,169.6874,169.7529,169.6031,169.6031,13717.0
2023-06-06 12:50:00,181.15,181.23,181.13,181.2,10380.0,169.6031,169.678,169.5844,169.6499,10380.0
2023-06-06 12:55:00,181.21,181.23,181.13,181.16,13305.0,169.6593,169.678,169.5844,169.6125,13305.0
2023-06-06 13:00:00,181.14,181.16,181.03,181.04,12017.0,169.5938,169.6125,169.4908,169.5001,12017.0
2023-06-06 13:05:00,181.03,181.2,181.03,181.14,8301.0,169.4908,169.6499,169.4908,169.5938,8301.0
2023-06-06 13:10:00,181.22,181.25,181.12,181.14,6344.0,169.6687,169.6968,169.575,169.5938,6344.0
2023-06-06 13:15:00,181.13,181.21,181.07,181.12,12722.0,169.5844,169.6593,169.5282,169.575,12722.0
2023-06-06 13:20:00,181.11,181.11,180.85,180.91,22491.0,169.5657,169.5657,169.3223,169.3784,22491.0
2023-06-06 13:25:00,180.9,180.9,180.76,180.78,19487.0,169.3691,169.3691,169.238,169.2567,19487.0
2023-06-06 13:30:00,180.8,180.8,180.52,180.53,23789.0,169.2754,169.2754,169.0133,169.0226,23789.0
2023-06-06 13:35:00,180.5,180.63,180.44,180.56,27696.0,168.9946,169.1163,168.9384,169.0507,27696.0
2023-06-06 13:40:00,180.58,180.66,180.52,180.58,22276.0,169.0695,169.1444,169.0133,169.0695,22276.0
2023-06-06 13:45:00,180.58,180.71,180.55,180.59,15957.0,169.0695,169.1912,169.0414,169.0788,15957.0
2023-06-06 13:50:00,180.59,180.62,180.43,180.57,25372.0,169.0788,169.1069,168.929,169.0601,25372.0
2023-06-06 13:55:00,180.56,180.7,180.49,180.64,11607.0,169.0507,169.1818,168.9852,169.1256,11607.0
2023-06-06 14:00:00,180.62,180.74,180.61,180.69,13409.0,169.1069,169.2193,169.0976,169.1725,13409.0
2023-06-06 14:05:00,180.72,180.84,180.66,180.84,11782.0,169.2005,169.3129,169.1444,169.3129,11782.0
2023-06-06 14:10:00,180.84,181.19,180.83,181.14,12004.0,169.3129,169.6406,169.3035,169.5938,12004.0
2023-06-06 14:15:00,181.13,181.21,181.08,181.21,9749.0,169.5844,169.6593,169.5376,169.6593,9749.0
2023-06-06 14:20:00,181.21,181.25,181.14,181.25,11505.0,169.6593,169.6968,169.5938,169.6968,11505.0
2023-06-06 14:25:00,181.25,181.32,181.23,181.23,11672.0,169.6968,169.7623,169.678,169.678,11672.0
2023-06-06 14:30:00,181.25,181.36,181.18,181.34,8828.0,169.6968,169.7997,169.6312,169.781,8828.0
2023-06-06 14:35:00,181.37,181.41,181.32,181.37,11561.0,169.8091,169.8466,169.7623,169.8091,11561.0
2023-06-06 14:40:00,181.36,181.51,181.36,181.49,10227.0,169.7997,169.9402,169.7997,169.9215,10227.0
2023-06-06 14:45:00,181.47,181.48,181.34,181.34,9948.0,169.9027,169.9121,169.781,169.781,9948.0
2023-06-06 14:50:00,181.35,181.56,181.33,181.56,13110.0,169.7904,169.987,169.7717,169.987,13110.0
2023-06-06 14:55:00,181.55,181.59,181.48,181.56,18446.0,169.9776,170.0151,169.9121,169.987,18446.0
2023-06-06 15:00:00,181.57,181.62,181.5,181.53,20360.0,169.9964,170.0432,169.9308,169.9589,20360.0
2023-06-06 15:05:00,181.54,181.54,181.41,181.43,14694.0,169.9683,169.9683,169.8466,169.8653,14694.0
2023-06-06 15:10:00,181.42,181.63,181.4,181.52,21053.0,169.8559,170.0525,169.8372,169.9495,21053.0
2023-06-06 15:15:00,181.52,181.63,181.5,181.57,17353.0,169.9495,170.0525,169.9308,169.9964,17353.0
2023-06-06 15:20:00,181.59,181.7,181.53,181.65,16452.0,170.0151,170.1181,169.9589,170.0713,16452.0
2023-06-06 15:25:00,181.66,181.69,181.55,181.58,18886.0,170.0806,170.1087,169.9776,170.0057,18886.0
2023-06-06 15:30:00,181.59,181.69,181.56,181.59,20697.0,170.0151,170.1087,169.987,170.0151,20697.0
2023-06-06 15:35:00,181.6,181.75,181.56,181.66,31978.0,170.0244,170.1649,169.987,170.0806,31978.0
2023-06-06 15:40:00,181.66,181.86,181.57,181.83,46406.0,170.0806,170.2679,169.9964,170.2398,46406.0
2023-06-06 15:45:00,181.82,182.15,181.78,182.01,69303.0,170.2304,170.5394,170.193,170.4083,69303.0
2023-06-06 15:50:00,182.04,182.07,181.86,181.87,102502.0,170.4364,170.4645,170.2679,170.2772,102502.0
2023-06-06 15:55:00,181.86,181.86,181.55,181.57,206787.0,170.2679,170.2679,169.9776,169.9964,206787.0
2023-06-07 09:30:00,180.54,180.95,179.84,180.04,153946.0,169.032,169.4159,168.3766,168.5639,153946.0
2023-06-07 09:35:00,180.13,180.67,179.7,180.38,41757.0,168.6481,169.1537,168.2456,168.8822,41757.0
2023-06-07 09:40:00,180.39,181.33,180.38,181.18,36084.0,168.8916,169.7717,168.8822,169.6312,36084.0
2023-06-07 09:45:00,181.21,181.21,180.36,180.78,21473.0,169.6593,169.6593,168.8635,169.2567,21473.0
2023-06-07 09:50:00,180.72,181.01,180.68,180.69,19893.0,169.2005,169.4721,169.1631,169.1725,19893.0
2023-06-07 09:55:00,180.68,180.74,180.49,180.55,10915.0,169.1631,169.2193,168.9852,169.0414,10915.0
2023-06-07 10:00:00,180.54,180.54,180.17,180.31,24669.0,169.032,169.032,168.6856,168.8167,24669.0
2023-06-07 10:05:00,180.39,180.42,180.24,180.31,18418.0,168.8916,168.9197,168.7511,168.8167,18418.0
2023-06-07 10:10:00,180.33,180.59,180.33,180.59,19348.0,168.8354,169.0788,168.8354,169.0788,19348.0
2023-06-07 10:15:00,180.59,181.1,180.59,181.03,13628.0,169.0788,169.5563,169.0788,169.4908,13628.0
2023-06-07 10:20:00,181.04,181.07,180.65,180.72,15699.0,169.5001,169.5282,169.135,169.2005,15699.0
2023-06-07 10:25:00,180.76,181.14,180.76,181.04,11496.0,169.238,169.5938,169.238,169.5001,11496.0
2023-06-07 10:30:00,181.1,181.15,180.74,180.75,9789.0,169.5563,169.6031,169.2193,169.2286,9789.0
2023-06-07 10:35:00,180.75,181.49,180.72,181.24,21819.0,169.2286,169.9215,169.2005,169.6874,21819.0
2023-06-07 10:40:00,181.22,181.36,181.12,181.32,7563.0,169.6687,169.7997,169.575,169.7623,7563.0
2023-06-07 10:45:00,181.28,181.48,181.27,181.44,12901.0,169.7248,169.9121,169.7155,169.8746,12901.0
2023-06-07 10:50:00,181.4,181.74,181.37,181.64,16938.0,169.8372,170.1555,169.8091,170.0619,16938.0
2023-06-07 10:55:00,181.62,181.63,181.35,181.36,16435.0,170.0432,170.0525,169.7904,169.7997,16435.0
2023-06-07 11:00:00,181.25,181.45,181.22,181.28,10544.0,169.6968,169.884,169.6687,169.7248,10544.0
2023-06-07 11:05:00,181.24,181.24,180.95,181.01,11528.0,169.6874,169.6874,169.4159,169.4721,11528.0
2023-06-07 11:10:00,181.01,181.24,180.98,181.18,14231.0,169.4721,169.6874,169.444,169.6312,14231.0
2023-06-07 11:15:00,181.19,181.31,181.05,181.17,25619.0,169.6406,169.7529,169.5095,169.6219,25619.0
2023-06-07 11:20:00,181.18,181.2,180.89,180.89,7377.0,169.6312,169.6499,169.3597,169.3597,7377.0
2023-06-07 11:25:00,180.89,180.94,180.84,180.94,7532.0,169.3597,169.4065,169.3129,169.4065,7532.0
2023-06-07 11:30:00,180.94,180.96,180.84,180.93,8419.0,169.4065,169.4252,169.3129,169.3972,8419.0
2023-06-07 11:35:00,180.93,180.97,180.8,180.92,15076.0,169.3972,169.4346,169.2754,169.3878,15076.0
2023-06-07 11:40:00,180.94,181.19,180.93,181.15,14745.0,169.4065,169.6406,169.3972,169.6031,14745.0
2023-06-07 11:45:00,181.17,181.22,181.06,181.09,9047.0,169.6219,169.6687,169.5189,169.547,9047.0
2023-06-07 11:50:00,181.11,181.12,180.87,181.06,18833.0,169.5657,169.575,169.341,169.5189,18833.0
2023-06-07 11:55:00,181.0,181.15,180.96,181.09,12091.0,169.4627,169.6031,169.4252,169.547,12091.0
2023-06-07 12:00:00,181.1,181.1,180.93,180.98,12782.0,169.5563,169.5563,169.3972,169.444,12782.0
2023-06-07 12:05:00,180.97,180.98,180.86,180.87,11255.0,169.4346,169.444,169.3316,169.341,11255.0
2023-06-07 12:10:00,180.86,181.04,180.86,181.0,10540.0,169.3316,169.5001,169.3316,169.4627,10540.0
2023-06-07 12:15:00,180.98,181.22,180.94,181.18,9529.0,169.444,169.6687,169.4065,169.6312,9529.0
2023-06-07 12:20:00,181.19,181.39,181.18,181.37,6844.0,169.6406,169.8278,169.6312,169.8091,6844.0
2023-06-07 12:25:00,181.38,181.41,181.29,181.31,9798.0,169.8185,169.8466,169.7342,169.7529,9798.0
2023-06-07 12:30:00,181.3,181.43,181.23,181.43,10732.0,169.7436,169.8653,169.678,169.8653,10732.0
2023-06-07 12:35:00,181.42,181.46,181.28,181.29,5768.0,169.8559,169.8934,169.7248,169.7342,5768.0
2023-06-07 12:40:00,181.29,181.3,181.09,181.09,6128.0,169.7342,169.7436,169.547,169.547,6128.0
2023-06-07 12:45:00,181.1,181.14,181.05,181.12,10326.0,169.5563,169.5938,169.5095,169.575,10326.0
2023-06-07 12:50:00,181.14,181.19,181.11,181.11,9263.0,169.5938,169.6406,169.5657,169.5657,9263.0
2023-06-07 12:55:00,181.13,181.2,181.05,181.2,18258.0,169.5844,169.6499,169.5095,169.6499,18258.0
2023-06-07 13:00:00,181.17,181.29,181.16,181.25,8494.0,169.6219,169.7342,169.6125,169.6968,8494.0
2023-06-07 13:05:00,181.25,181.34,181.15,181.2,13408.0,169.6968,169.781,169.6031,169.6499,13408.0
2023-06-07 13:10:00,181.22,181.29,181.05,181.15,12870.0,169.6687,169.7342,169.5095,169.6031,12870.0
2023-06-07 13:15:00,181.15,181.27,181.13,181.25,20719.0,169.6031,169.7155,169.5844,169.6968,20719.0
2023-06-07 13:20:00,181.25,181.26,181.07,181.07,11833.0,169.6968,169.7061,169.5282,169.5282,11833.0
2023-06-07 13:25:00,181.06,181.1,181.0,181.06,7853.0,169.5189,169.5563,169.4627,169.5189,7853.0
2023-06-07 13:30:00,181.03,181.11,180.97,181.07,16467.0,169.4908,169.5657,169.4346,169.5282,16467.0
2023-06-07 13:35:00,181.09,181.12,180.95,181.02,14471.0,169.547,169.575,169.4159,169.4814,14471.0
2023-06-07 13:40:00,181.04,181.22,181.04,181.22,17627.0,169.5001,169.6687,169.5001,169.6687,17627.0
2023-06-07 13:45:00,181.22,181.35,181.12,181.14,13747.0,169.6687,169.7904,169.575,169.5938,13747.0
2023-06-07 13:50:00,181.14,181.19,181.06,181.06,12621.0,169.5938,169.6406,169.5189,169.5189,12621.0
2023-06-07 13:55:00,181.11,181.27,181.1,181.19,8552.0,169.5657,169.7155,169.5563,169.6406,8552.0
2023-06-07 14:00:00,181.17,181.17,180.95,181.03,14718.0,169.6219,169.6219,169.4159,169.4908,14718.0
2023-06-07 14:05:00,181.06,181.12,180.99,180.99,9099.0,169.5189,169.575,169.4533,169.4533,9099.0
2023-06-07 14:10:00,180.98,180.99,180.85,180.92,15092.0,169.444,169.4533,169.3223,169.3878,15092.0
2023-06-07 14:15:00,180.9,180.92,180.74,180.78,12461.0,169.3691,169.3878,169.2193,169.2567,12461.0
2023-06-07 14:20:00,180.8,180.86,180.75,180.84,17004.0,169.2754,169.3316,169.2286,169.3129,17004.0
2023-06-07 14:25:00,180.81,180.83,180.65,180.67,16885.0,169.2848,169.3035,169.135,169.1537,16885.0
2023-06-07 14:30:00,180.7,180.73,180.58,180.63,29810.0,169.1818,169.2099,169.0695,169.1163,29810.0
2023-06-07 14:35:00,180.63,180.83,180.58,180.83,14198.0,169.1163,169.3035,169.0695,169.3035,14198.0
2023-06-07 14:40:00,180.82,180.89,180.79,180.88,11205.0,169.2942,169.3597,169.2661,169.3503,11205.0
2023-06-07 14:45:00,180.89,180.91,180.82,180.85,11668.0,169.3597,169.3784,169.2942,169.3223,11668.0
2023-06-07 14:50:00,180.82,180.82,180.56,180.59,35782.0,169.2942,169.2942,169.0507,169.0788,35782.0
2023-06-07 14:55:00,180.58,180.67,180.49,180.52,25385.0,169.0695,169.1537,168.9852,169.0133,25385.0
2023-06-07 15:00:00,180.52,180.54,180.46,180.48,14105.0,169.0133,169.032,168.9571,168.9758,14105.0
2023-06-07 15:05:00,180.46,180.54,180.37,180.4,12128.0,168.9571,169.032,168.8728,168.9009,12128.0
2023-06-07 15:10:00,180.4,180.49,180.29,180.49,16333.0,168.9009,168.9852,168.7979,168.9852,16333.0
2023-06-07 15:15:00,180.52,180.67,180.46,180.66,177899.0,169.0133,169.1537,168.9571,169.1444,177899.0
2023-06-07 15:20:00,180.66,180.76,180.64,180.71,19590.0,169.1444,169.238,169.1256,169.1912,19590.0
2023-06-07 15:25:00,180.71,180.71,180.52,180.59,13953.0,169.1912,169.1912,169.0133,169.0788,13953.0
2023-06-07 15:30:00,180.59,180.67,180.47,180.48,26310.0,169.0788,169.1537,168.9665,168.9758,26310.0
2023-06-07 15:35:00,180.48,180.71,180.48,180.64,23221.0,168.9758,169.1912,168.9758,169.1256,23221.0
2023-06-07 15:40:00,180.64,180.75,180.57,180.62,35633.0,169.1256,169.2286,169.0601,169.1069,35633.0
2023-06-07 15:45:00,180.62,180.68,180.5,180.61,42666.0,169.1069,169.1631,168.9946,169.0976,42666.0
2023-06-07 15:50:00,180.63,180.71,179.95,180.0,170759.0,169.1163,169.1912,168.4796,168.5264,170759.0
2023-06-07 15:55:00,179.99,180.19,179.81,180.14,352406.0,168.5171,168.7043,168.3485,168.6575,352406.0
2023-06-08 09:30:00,179.56,180.61,179.33,180.52,90204.0,168.1145,169.0976,167.8991,169.0133,90204.0
2023-06-08 09:35:00,180.55,180.57,180.05,180.3,49906.0,169.0414,169.0601,168.5732,168.8073,49906.0
2023-06-08 09:40:00,180.35,180.64,179.95,180.54,24031.0,168.8541,169.1256,168.4796,169.032,24031.0
2023-06-08 09:45:00,180.69,181.25,180.64,181.19,37070.0,169.1725,169.6968,169.1256,169.6406,37070.0
2023-06-08 09:50:00,181.1,181.64,181.07,181.64,27271.0,169.5563,170.0619,169.5282,170.0619,27271.0
2023-06-08 09:55:00,181.59,181.67,181.1,181.15,18762.0,170.0151,170.09,169.5563,169.6031,18762.0
2023-06-08 10:00:00,181.15,181.69,180.96,181.69,63604.0,169.6031,170.1087,169.4252,170.1087,63604.0
2023-06-08 10:05:00,181.7,181.81,181.5,181.66,25593.0,170.1181,170.2211,169.9308,170.0806,25593.0
2023-06-08 10:10:00,181.61,181.77,181.57,181.71,16564.0,170.0338,170.1836,169.9964,170.1274,16564.0
2023-06-08 10:15:00,181.68,181.68,181.4,181.54,13478.0,170.0993,170.0993,169.8372,169.9683,13478.0
2023-06-08 10:20:00,181.58,181.59,181.41,181.5,13050.0,170.0057,170.0151,169.8466,169.9308,13050.0
2023-06-08 10:25:00,181.51,181.64,181.33,181.35,53448.0,169.9402,170.0619,169.7717,169.7904,53448.0
2023-06-08 10:30:00,181.38,181.57,181.25,181.56,25073.0,169.8185,169.9964,169.6968,169.987,25073.0
2023-06-08 10:35:00,181.59,181.63,181.46,181.51,9217.0,170.0151,170.0525,169.8934,169.9402,9217.0
2023-06-08 10:40:00,181.52,181.52,181.26,181.26,11600.0,169.9495,169.9495,169.7061,169.7061,11600.0
2023-06-08 10:45:00,181.25,181.28,181.04,181.1,15610.0,169.6968,169.7248,169.5001,169.5563,15610.0
2023-06-08 10:50:00,181.1,181.32,181.04,181.28,9623.0,169.5563,169.7623,169.5001,169.7248,9623.0
2023-06-08 10:55:00,181.29,181.36,181.29,181.33,12595.0,169.7342,169.7997,169.7342,169.7717,12595.0
2023-06-08 11:00:00,181.35,181.41,181.26,181.29,10262.0,169.7904,169.8466,169.7061,169.7342,10262.0
2023-06-08 11:05:00,181.3,181.44,181.29,181.42,11868.0,169.7436,169.8746,169.7342,169.8559,11868.0
2023-06-08 11:10:00,181.45,181.55,181.34,181.41,17037.0,169.884,169.9776,169.781,169.8466,17037.0
2023-06-08 11:15:00,181.4,181.42,181.26,181.29,14138.0,169.8372,169.8559,169.7061,169.7342,14138.0
2023-06-08 11:20:00,181.3,181.4,181.27,181.38,12858.0,169.7436,169.8372,169.7155,169.8185,12858.0
2023-06-08 11:25:00,181.39,181.42,181.28,181.3,15832.0,169.8278,169.8559,169.7248,169.7436,15832.0
2023-06-08 11:30:00,181.31,181.36,181.22,181.36,20433.0,169.7529,169.7997,169.6687,169.7997,20433.0
2023-06-08 11:35:00,181.33,181.41,181.29,181.37,23200.0,169.7717,169.8466,169.7342,169.8091,23200.0
2023-06-08 11:40:00,181.38,181.5,181.31,181.47,22138.0,169.8185,169.9308,169.7529,169.9027,22138.0
2023-06-08 11:45:00,181.46,181.62,181.46,181.62,13111.0,169.8934,170.0432,169.8934,170.0432,13111.0
2023-06-08 11:50:00,181.61,181.66,181.51,181.6,13281.0,170.0338,170.0806,169.9402,170.0244,13281.0
2023-06-08 11:55:00,181.6,181.61,181.39,181.41,8835.0,170.0244,170.0338,169.8278,169.8466,8835.0
2023-06-08 12:00:00,181.41,181.45,181.3,181.42,8836.0,169.8466,169.884,169.7436,169.8559,8836.0
2023-06-08 12:05:00,181.4,181.48,181.39,181.41,10299.0,169.8372,169.9121,169.8278,169.8466,10299.0
2023-06-08 12:10:00,181.39,181.39,181.31,181.35,12041.0,169.8278,169.8278,169.7529,169.7904,12041.0
2023-06-08 12:15:00,181.35,181.55,181.32,181.54,11980.0,169.7904,169.9776,169.7623,169.9683,11980.0
2023-06-08 12:20:00,181.55,181.6,181.51,181.52,6705.0,169.9776,170.0244,169.9402,169.9495,6705.0
2023-06-08 12:25:00,181.53,181.65,181.52,181.59,11412.0,169.9589,170.0713,169.9495,170.0151,11412.0
2023-06-08 12:30:00,181.59,181.73,181.58,181.63,5790.0,170.0151,170.1462,170.0057,170.0525,5790.0
2023-06-08 12:35:00,181.64,181.64,181.51,181.55,7435.0,170.0619,170.0619,169.9402,169.9776,7435.0
2023-06-08 12:40:00,181.57,181.68,181.47,181.5,6696.0,169.9964,170.0993,169.9027,169.9308,6696.0
2023-06-08 12:45:00,181.51,181.52,181.43,181.49,9470.0,169.9402,169.9495,169.8653,169.9215,9470.0
2023-06-08 12:50:00,181.48,181.52,181.46,181.52,6214.0,169.9121,169.9495,169.8934,169.9495,6214.0
2023-06-08 12:55:00,181.52,181.7,181.5,181.6,18633.0,169.9495,170.1181,169.9308,170.0244,18633.0
2023-06-08 13:00:00,181.61,181.68,181.59,181.61,10401.0,170.0338,170.0993,170.0151,170.0338,10401.0
2023-06-08 13:05:00,181.64,181.64,181.48,181.51,10453.0,170.0619,170.0619,169.9121,169.9402,10453.0
2023-06-08 13:10:00,181.51,181.55,181.43,181.55,11306.0,169.9402,169.9776,169.8653,169.9776,11306.0
2023-06-08 13:15:00,181.53,181.64,181.5,181.57,12702.0,169.9589,170.0619,169.9308,169.9964,12702.0
2023-06-08 13:20:00,181.6,181.63,181.49,181.53,13177.0,170.0244,170.0525,169.9215,169.9589,13177.0
2023-06-08 13:25:00,181.53,181.53,181.42,181.46,7144.0,169.9589,169.9589,169.8559,169.8934,7144.0
2023-06-08 13:30:00,181.45,181.47,181.38,181.43,12902.0,169.884,169.9027,169.8185,169.8653,12902.0
2023-06-08 13:35:00,181.43,181.52,181.4,181.49,13688.0,169.8653,169.9495,169.8372,169.9215,13688.0
2023-06-08 13:40:00,181.48,181.6,181.47,181.59,15218.0,169.9121,170.0244,169.9027,170.0151,15218.0
2023-06-08 13:45:00,181.59,181.67,181.59,181.64,14449.0,170.0151,170.09,170.0151,170.0619,14449.0
2023-06-08 13:50:00,181.63,181.66,181.43,181.43,7958.0,170.0525,170.0806,169.8653,169.8653,7958.0
2023-06-08 13:55:00,181.43,181.55,181.43,181.51,12471.0,169.8653,169.9776,169.8653,169.9402,12471.0
2023-06-08 14:00:00,181.52,181.58,181.47,181.47,6782.0,169.9495,170.0057,169.9027,169.9027,6782.0
2023-06-08 14:05:00,181.44,181.5,181.36,181.48,9681.0,169.8746,169.9308,169.7997,169.9121,9681.0
2023-06-08 14:10:00,181.47,181.68,181.45,181.67,9969.0,169.9027,170.0993,169.884,170.09,9969.0
2023-06-08 14:15:00,181.66,181.71,181.59,181.6,9776.0,170.0806,170.1274,170.0151,170.0244,9776.0
2023-06-08 14:20:00,181.58,181.7,181.58,181.64,10113.0,170.0057,170.1181,170.0057,170.0619,10113.0
2023-06-08 14:25:00,181.65,181.69,181.5,181.58,77787.0,170.0713,170.1087,169.9308,170.0057,77787.0
2023-06-08 14:30:00,181.59,181.59,181.47,181.52,11680.0,170.0151,170.0151,169.9027,169.9495,11680.0
2023-06-08 14:35:00,181.49,181.52,181.41,181.46,12192.0,169.9215,169.9495,169.8466,169.8934,12192.0
2023-06-08 14:40:00,181.45,181.53,181.42,181.53,13409.0,169.884,169.9589,169.8559,169.9589,13409.0
2023-06-08 14:45:00,181.53,181.55,181.51,181.53,13921.0,169.9589,169.9776,169.9402,169.9589,13921.0
2023-06-08 14:50:00,181.53,181.56,181.43,181.43,14884.0,169.9589,169.987,169.8653,169.8653,14884.0
2023-06-08 14:55:00,181.43,181.51,181.43,181.48,11735.0,169.8653,169.9402,169.8653,169.9121,11735.0
2023-06-08 15:00:00,181.48,181.54,181.42,181.51,21821.0,169.9121,169.9683,169.8559,169.9402,21821.0
2023-06-08 15:05:00,181.52,181.58,181.47,181.55,16466.0,169.9495,170.0057,169.9027,169.9776,16466.0
2023-06-08 15:10:00,181.55,181.66,181.53,181.61,18102.0,169.9776,170.0806,169.9589,170.0338,18102.0
2023-06-08 15:15:00,181.61,181.74,181.6,181.73,16380.0,170.0338,170.1555,170.0244,170.1462,16380.0
2023-06-08 15:20:00,181.74,181.86,181.73,181.8,19449.0,170.1555,170.2679,170.1462,170.2117,19449.0
2023-06-08 15:25:00,181.78,181.86,181.73,181.8,19717.0,170.193,170.2679,170.1462,170.2117,19717.0
2023-06-08 15:30:00,181.79,181.87,181.72,181.87,33153.0,170.2023,170.2772,170.1368,170.2772,33153.0
2023-06-08 15:35:00,181.87,181.88,181.76,181.79,28021.0,170.2772,170.2866,170.1742,170.2023,28021.0
2023-06-08 15:40:00,181.79,181.96,181.75,181.94,33420.0,170.2023,170.3615,170.1649,170.3428,33420.0
2023-06-08 15:45:00,181.94,182.13,181.91,182.12,45384.0,170.3428,170.5207,170.3147,170.5113,45384.0
2023-06-08 15:50:00,182.13,182.21,182.0,182.15,73435.0,170.5207,170.5956,170.3989,170.5394,73435.0
2023-06-08 15:55:00,182.16,182.3,182.07,182.1,212889.0,170.5488,170.6798,170.4645,170.4926,212889.0
2023-06-09 09:30:00,181.54,181.75,181.0,181.58,85070.0,169.9683,170.1649,169.4627,170.0057,85070.0
2023-06-09 09:35:00,181.48,181.9,181.47,181.8,20673.0,169.9121,170.3053,169.9027,170.2117,20673.0
2023-06-09 09:40:00,181.75,182.09,181.7,181.82,25105.0,170.1649,170.4832,170.1181,170.2304,25105.0
2023-06-09 09:45:00,181.81,182.04,181.67,181.94,31597.0,170.2211,170.4364,170.09,170.3428,31597.0
2023-06-09 09:50:00,181.98,182.14,181.75,181.78,15620.0,170.3802,170.53,170.1649,170.193,15620.0
2023-06-09 09:55:00,181.8,182.0,181.74,181.84,18682.0,170.2117,170.3989,170.1555,170.2491,18682.0
2023-06-09 10:00:00,181.83,181.83,181.5,181.78,29581.0,170.2398,170.2398,169.9308,170.193,29581.0
2023-06-09 10:05:00,181.83,182.15,181.79,181.87,22627.0,170.2398,170.5394,170.2023,170.2772,22627.0
2023-06-09 10:10:00,181.82,182.18,181.8,182.1,23422.0,170.2304,170.5675,170.2117,170.4926,23422.0
2023-06-09 10:15:00,182.11,182.35,182.11,182.25,33523.0,170.5019,170.7266,170.5019,170.633,33523.0
2023-06-09 10:20:00,182.26,182.35,182.11,182.12,13795.0,170.6424,170.7266,170.5019,170.5113,13795.0
2023-06-09 10:25:00,182.1,182.16,182.02,182.14,21489.0,170.4926,170.5488,170.4177,170.53,21489.0
2023-06-09 10:30:00,182.11,182.19,181.98,182.15,21840.0,170.5019,170.5768,170.3802,170.5394,21840.0
2023-06-09 10:35:00,182.15,182.24,182.04,182.24,27608.0,170.5394,170.6237,170.4364,170.6237,27608.0
2023-06-09 10:40:00,182.22,182.48,182.21,182.29,33610.0,170.6049,170.8484,170.5956,170.6705,33610.0
2023-06-09 10:45:00,182.3,182.52,182.25,182.28,15097.0,170.6798,170.8858,170.633,170.6611,15097.0
2023-06-09 10:50:00,182.3,182.49,182.25,182.33,10216.0,170.6798,170.8577,170.633,170.7079,10216.0
2023-06-09 10:55:00,182.28,182.4,182.18,182.21,14983.0,170.6611,170.7735,170.5675,170.5956,14983.0
2023-06-09 11:00:00,182.23,182.41,182.22,182.25,9179.0,170.6143,170.7828,170.6049,170.633,9179.0
2023-06-09 11:05:00,182.26,182.32,182.19,182.23,10092.0,170.6424,170.6986,170.5768,170.6143,10092.0
2023-06-09 11:10:00,182.22,182.42,182.22,182.42,9428.0,170.6049,170.7922,170.6049,170.7922,9428.0
2023-06-09 11:15:00,182.4,182.46,182.3,182.36,12337.0,170.7735,170.8296,170.6798,170.736,12337.0
2023-06-09 11:20:00,182.33,182.33,182.04,182.07,11941.0,170.7079,170.7079,170.4364,170.4645,11941.0
2023-06-09 11:25:00,182.01,182.01,181.78,181.88,23908.0,170.4083,170.4083,170.193,170.2866,23908.0
2023-06-09 11:30:00,181.86,181.9,181.64,181.77,25166.0,170.2679,170.3053,170.0619,170.1836,25166.0
2023-06-09 11:35:00,181.77,181.84,181.67,181.78,16588.0,170.1836,170.2491,170.09,170.193,16588.0
2023-06-09 11:40:00,181.8,181.84,181.74,181.76,11606.0,170.2117,170.2491,170.1555,170.1742,11606.0
2023-06-09 11:45:00,181.76,181.9,181.72,181.85,12790.0,170.1742,170.3053,170.1368,170.2585,12790.0
2023-06-09 11:50:00,181.86,181.94,181.83,181.92,6560.0,170.2679,170.3428,170.2398,170.324,6560.0
2023-06-09 11:55:00,181.94,181.97,181.87,181.92,8023.0,170.3428,170.3709,170.2772,170.324,8023.0
2023-06-09 12:00:00,181.9,181.9,181.74,181.84,7837.0,170.3053,170.3053,170.1555,170.2491,7837.0
2023-06-09 12:05:00,181.88,182.12,181.88,182.06,8144.0,170.2866,170.5113,170.2866,170.4551,8144.0
2023-06-09 12:10:00,182.06,182.1,182.0,182.0,6924.0,170.4551,170.4926,170.3989,170.3989,6924.0
2023-06-09 12:15:00,182.01,182.13,182.0,182.11,10064.0,170.4083,170.5207,170.3989,170.5019,10064.0
2023-06-09 12:20:00,182.12,182.12,181.93,181.94,6352.0,170.5113,170.5113,170.3334,170.3428,6352.0
2023-06-09 12:25:00,181.94,181.99,181.88,181.97,10126.0,170.3428,170.3896,170.2866,170.3709,10126.0
2023-06-09 12:30:00,181.96,182.08,181.95,182.04,7034.0,170.3615,170.4738,170.3521,170.4364,7034.0
2023-06-09 12:35:00,182.03,182.09,182.0,182.08,6639.0,170.427,170.4832,170.3989,170.4738,6639.0
2023-06-09 12:40:00,182.06,182.2,182.06,182.19,5896.0,170.4551,170.5862,170.4551,170.5768,5896.0
2023-06-09 12:45:00,182.19,182.2,182.07,182.13,6237.0,170.5768,170.5862,170.4645,170.5207,6237.0
2023-06-09 12:50:00,182.12,182.21,182.12,182.17,8088.0,170.5113,170.5956,170.5113,170.5581,8088.0
2023-06-09 12:55:00,182.18,182.23,182.08,182.1,9460.0,170.5675,170.6143,170.4738,170.4926,9460.0
2023-06-09 13:00:00,182.12,182.29,182.12,182.25,5450.0,170.5113,170.6705,170.5113,170.633,5450.0
2023-06-09 13:05:00,182.26,182.35,182.24,182.28,7508.0,170.6424,170.7266,170.6237,170.6611,7508.0
2023-06-09 13:10:00,182.31,182.36,182.3,182.3,9397.0,170.6892,170.736,170.6798,170.6798,9397.0
2023-06-09 13:15:00,182.32,182.34,182.24,182.24,8771.0,170.6986,170.7173,170.6237,170.6237,8771.0
2023-06-09 13:20:00,182.25,182.29,182.23,182.28,5332.0,170.633,170.6705,170.6143,170.6611,5332.0
2023-06-09 13:25:00,182.31,182.37,182.25,182.37,14793.0,170.6892,170.7454,170.633,170.7454,14793.0
2023-06-09 13:30:00,182.35,182.47,182.3,182.47,12957.0,170.7266,170.839,170.6798,170.839,12957.0
2023-06-09 13:35:00,182.47,182.61,182.46,182.55,12977.0,170.839,170.9701,170.8296,170.9139,12977.0
2023-06-09 13:40:00,182.5,182.58,182.49,182.58,8689.0,170.8671,170.942,170.8577,170.942,8689.0
2023-06-09 13:45:00,182.6,182.6,182.51,182.53,9554.0,170.9607,170.9607,170.8764,170.8952,9554.0
2023-06-09 13:50:00,182.53,182.54,182.42,182.53,7768.0,170.8952,170.9045,170.7922,170.8952,7768.0
2023-06-09 13:55:00,182.53,182.67,182.52,182.67,16669.0,170.8952,171.0262,170.8858,171.0262,16669.0
2023-06-09 14:00:00,182.69,182.74,182.62,182.67,11763.0,171.045,171.0918,170.9794,171.0262,11763.0
2023-06-09 14:05:00,182.66,182.76,182.65,182.73,9878.0,171.0169,171.1105,171.0075,171.0824,9878.0
2023-06-09 14:10:00,182.73,182.8,182.6,182.64,12709.0,171.0824,171.148,170.9607,170.9982,12709.0
2023-06-09 14:15:00,182.65,182.69,182.55,182.55,14143.0,171.0075,171.045,170.9139,170.9139,14143.0
2023-06-09 14:20:00,182.55,182.64,182.55,182.63,7337.0,170.9139,170.9982,170.9139,170.9888,7337.0
2023-06-09 14:25:00,182.64,182.72,182.59,182.69,15728.0,170.9982,171.0731,170.9513,171.045,15728.0
2023-06-09 14:30:00,182.73,182.75,182.68,182.7,8295.0,171.0824,171.1011,171.0356,171.0543,8295.0
2023-06-09 14:35:00,182.71,182.83,182.7,182.78,10479.0,171.0637,171.176,171.0543,171.1292,10479.0
2023-06-09 14:40:00,182.75,182.8,182.7,182.78,6394.0,171.1011,171.148,171.0543,171.1292,6394.0
2023-06-09 14:45:00,182.79,182.8,182.7,182.72,6817.0,171.1386,171.148,171.0543,171.0731,6817.0
2023-06-09 14:50:00,182.73,182.75,182.72,182.73,5841.0,171.0824,171.1011,171.0731,171.0824,5841.0
2023-06-09 14:55:00,182.73,182.73,182.65,182.69,11170.0,171.0824,171.0824,171.0075,171.045,11170.0
2023-06-09 15:00:00,182.71,182.79,182.68,182.76,10724.0,171.0637,171.1386,171.0356,171.1105,10724.0
2023-06-09 15:05:00,182.76,182.77,182.59,182.64,10303.0,171.1105,171.1199,170.9513,170.9982,10303.0
2023-06-09 15:10:00,182.66,182.8,182.66,182.77,11688.0,171.0169,171.148,171.0169,171.1199,11688.0
2023-06-09 15:15:00,182.79,182.81,182.71,182.71,14645.0,171.1386,171.1573,171.0637,171.0637,14645.0
2023-06-09 15:20:00,182.7,182.74,182.67,182.71,14705.0,171.0543,171.0918,171.0262,171.0637,14705.0
2023-06-09 15:25:00,182.7,182.77,182.65,182.73,13727.0,171.0543,171.1199,171.0075,171.0824,13727.0
2023-06-09 15:30:00,182.75,182.77,182.67,182.67,20163.0,171.1011,171.1199,171.0262,171.0262,20163.0
2023-06-09 15:35:00,182.67,182.69,182.53,182.65,34842.0,171.0262,171.045,170.8952,171.0075,34842.0
2023-06-09 15:40:00,182.66,182.73,182.58,182.58,29386.0,171.0169,171.0824,170.942,170.942,29386.0
2023-06-09 15:45:00,182.59,182.59,182.44,182.54,36639.0,170.9513,170.9513,170.8109,170.9045,36639.0
2023-06-09 15:50:00,182.57,182.57,182.43,182.47,42360.0,170.9326,170.9326,170.8015,170.839,42360.0
2023-06-09 15:55:00,182.44,182.44,182.2,182.39,187323.0,170.8109,170.8109,170.5862,170.7641,187323.0
2023-06-12 09:30:00,182.52,182.73,182.2,182.61,84292.0,170.8858,171.0824,170.5862,170.9701,84292.0
2023-06-12 09:35:00,182.64,182.71,182.29,182.42,38174.0,170.9982,171.0637,170.6705,170.7922,38174.0
2023-06-12 09:40:00,182.43,182.59,181.74,181.86,42189.0,170.8015,170.9513,170.1555,170.2679,42189.0
2023-06-12 09:45:00,181.8,182.03,181.63,181.86,25211.0,170.2117,170.427,170.0525,170.2679,25211.0
2023-06-12 09:50:00,181.9,181.9,181.36,181.37,45500.0,170.3053,170.3053,169.7997,169.8091,45500.0
2023-06-12 09:55:00,181.34,181.37,181.02,181.13,23632.0,169.781,169.8091,169.4814,169.5844,23632.0
2023-06-12 10:00:00,181.13,181.13,180.91,181.01,22685.0,169.5844,169.5844,169.3784,169.4721,22685.0
2023-06-12 10:05:00,181.03,181.03,180.69,180.96,18830.0,169.4908,169.4908,169.1725,169.4252,18830.0
2023-06-12 10:10:00,180.98,181.13,180.94,180.96,17747.0,169.444,169.5844,169.4065,169.4252,17747.0
2023-06-12 10:15:00,180.96,181.28,180.94,181.2,37273.0,169.4252,169.7248,169.4065,169.6499,37273.0
2023-06-12 10:20:00,181.2,181.45,181.13,181.41,26694.0,169.6499,169.884,169.5844,169.8466,26694.0
2023-06-12 10:25:00,181.42,181.52,181.33,181.46,32993.0,169.8559,169.9495,169.7717,169.8934,32993.0
2023-06-12 10:30:00,181.44,181.69,181.43,181.59,16130.0,169.8746,170.1087,169.8653,170.0151,16130.0
2023-06-12 10:35:00,181.59,181.87,181.57,181.64,15107.0,170.0151,170.2772,169.9964,170.0619,15107.0
2023-06-12 10:40:00,181.65,181.65,181.43,181.43,12333.0,170.0713,170.0713,169.8653,169.8653,12333.0
2023-06-12 10:45:00,181.45,181.62,181.35,181.58,17793.0,169.884,170.0432,169.7904,170.0057,17793.0
2023-06-12 10:50:00,181.61,181.7,181.53,181.7,16563.0,170.0338,170.1181,169.9589,170.1181,16563.0
2023-06-12 10:55:00,181.7,181.7,181.35,181.4,38416.0,170.1181,170.1181,169.7904,169.8372,38416.0
2023-06-12 11:00:00,181.4,181.41,181.28,181.39,11592.0,169.8372,169.8466,169.7248,169.8278,11592.0
2023-06-12 11:05:00,181.38,181.43,181.19,181.22,19402.0,169.8185,169.8653,169.6406,169.6687,19402.0
2023-06-12 11:10:00,181.21,181.39,181.17,181.17,17084.0,169.6593,169.8278,169.6219,169.6219,17084.0
2023-06-12 11:15:00,181.16,181.24,181.11,181.24,13569.0,169.6125,169.6874,169.5657,169.6874,13569.0
2023-06-12 11:20:00,181.25,181.45,181.21,181.45,15458.0,169.6968,169.884,169.6593,169.884,15458.0
2023-06-12 11:25:00,181.44,181.46,181.36,181.45,24628.0,169.8746,169.8934,169.7997,169.884,24628.0
2023-06-12 11:30:00,181.48,181.65,181.47,181.65,20407.0,169.9121,170.0713,169.9027,170.0713,20407.0
2023-06-12 11:35:00,181.63,181.67,181.52,181.6,26214.0,170.0525,170.09,169.9495,170.0244,26214.0
2023-06-12 11:40:00,181.61,181.74,181.55,181.73,20554.0,170.0338,170.1555,169.9776,170.1462,20554.0
2023-06-12 11:45:00,181.73,181.77,181.55,181.58,35226.0,170.1462,170.1836,169.9776,170.0057,35226.0
2023-06-12 11:50:00,181.57,181.57,181.41,181.45,17460.0,169.9964,169.9964,169.8466,169.884,17460.0
2023-06-12 11:55:00,181.43,181.49,181.41,181.49,10322.0,169.8653,169.9215,169.8466,169.9215,10322.0
2023-06-12 12:00:00,181.45,181.45,181.22,181.26,18248.0,169.884,169.884,169.6687,169.7061,18248.0
2023-06-12 12:05:00,181.29,181.44,181.22,181.42,21530.0,169.7342,169.8746,169.6687,169.8559,21530.0
2023-06-12 12:10:00,181.41,181.46,181.31,181.32,19736.0,169.8466,169.8934,169.7529,169.7623,19736.0
2023-06-12 12:15:00,181.32,181.47,181.27,181.42,12009.0,169.7623,169.9027,169.7155,169.8559,12009.0
2023-06-12 12:20:00,181.4,181.43,181.31,181.41,12846.0,169.8372,169.8653,169.7529,169.8466,12846.0
2023-06-12 12:25:00,181.39,181.51,181.38,181.49,15761.0,169.8278,169.9402,169.8185,169.9215,15761.0
2023-06-12 12:30:00,181.48,181.58,181.46,181.5,26123.0,169.9121,170.0057,169.8934,169.9308,26123.0
2023-06-12 12:35:00,181.49,181.54,181.47,181.54,22344.0,169.9215,169.9683,169.9027,169.9683,22344.0
2023-06-12 12:40:00,181.54,181.67,181.54,181.64,29144.0,169.9683,170.09,169.9683,170.0619,29144.0
2023-06-12 12:45:00,181.66,181.67,181.44,181.48,27333.0,170.0806,170.09,169.8746,169.9121,27333.0
2023-06-12 12:50:00,181.46,181.49,181.37,181.4,11132.0,169.8934,169.9215,169.8091,169.8372,11132.0
2023-06-12 12:55:00,181.37,181.41,181.35,181.4,11700.0,169.8091,169.8466,169.7904,169.8372,11700.0
2023-06-12 13:00:00,181.4,181.4,181.2,181.2,7948.0,169.8372,169.8372,169.6499,169.6499,7948.0
2023-06-12 13:05:00,181.19,181.28,181.15,181.23,9773.0,169.6406,169.7248,169.6031,169.678,9773.0
2023-06-12 13:10:00,181.22,181.25,181.16,181.25,8777.0,169.6687,169.6968,169.6125,169.6968,8777.0
2023-06-12 13:15:00,181.25,181.31,181.18,181.2,9230.0,169.6968,169.7529,169.6312,169.6499,9230.0
2023-06-12 13:20:00,181.21,181.22,181.09,181.1,11184.0,169.6593,169.6687,169.547,169.5563,11184.0
2023-06-12 13:25:00,181.09,181.17,181.05,181.05,12476.0,169.547,169.6219,169.5095,169.5095,12476.0
2023-06-12 13:30:00,181.07,181.09,181.04,181.05,16300.0,169.5282,169.547,169.5001,169.5095,16300.0
2023-06-12 13:35:00,181.03,181.04,180.85,180.86,14244.0,169.4908,169.5001,169.3223,169.3316,14244.0
2023-06-12 13:40:00,180.88,180.97,180.83,180.87,13150.0,169.3503,169.4346,169.3035,169.341,13150.0
2023-06-12 13:45:00,180.87,180.95,180.86,180.93,14004.0,169.341,169.4159,169.3316,169.3972,14004.0
2023-06-12 13:50:00,180.93,181.0,180.92,180.94,11673.0,169.3972,169.4627,169.3878,169.4065,11673.0
2023-06-12 13:55:00,180.94,180.98,180.91,180.98,13128.0,169.4065,169.444,169.3784,169.444,13128.0
2023-06-12 14:00:00,180.99,181.03,180.88,180.89,5772.0,169.4533,169.4908,169.3503,169.3597,5772.0
2023-06-12 14:05:00,180.87,181.1,180.87,180.97,17398.0,169.341,169.5563,169.341,169.4346,17398.0
2023-06-12 14:10:00,180.97,181.0,180.88,180.89,22182.0,169.4346,169.4627,169.3503,169.3597,22182.0
2023-06-12 14:15:00,180.9,180.95,180.85,180.94,8788.0,169.3691,169.4159,169.3223,169.4065,8788.0
2023-06-12 14:20:00,180.93,180.98,180.89,180.92,12430.0,169.3972,169.444,169.3597,169.3878,12430.0
2023-06-12 14:25:00,180.93,181.08,180.91,181.06,15759.0,169.3972,169.5376,169.3784,169.5189,15759.0
2023-06-12 14:30:00,181.06,181.14,181.05,181.12,9530.0,169.5189,169.5938,169.5095,169.575,9530.0
2023-06-12 14:35:00,181.12,181.18,181.12,181.16,14130.0,169.575,169.6312,169.575,169.6125,14130.0
2023-06-12 14:40:00,181.18,181.26,181.16,181.16,9279.0,169.6312,169.7061,169.6125,169.6125,9279.0
2023-06-12 14:45:00,181.16,181.17,181.11,181.12,13199.0,169.6125,169.6219,169.5657,169.575,13199.0
2023-06-12 14:50:00,181.12,181.23,181.07,181.19,11370.0,169.575,169.678,169.5282,169.6406,11370.0
2023-06-12 14:55:00,181.17,181.31,181.14,181.3,12990.0,169.6219,169.7529,169.5938,169.7436,12990.0
2023-06-12 15:00:00,181.29,181.36,181.26,181.36,21297.0,169.7342,169.7997,169.7061,169.7997,21297.0
2023-06-12 15:05:00,181.37,181.37,181.14,181.2,14912.0,169.8091,169.8091,169.5938,169.6499,14912.0
2023-06-12 15:10:00,181.18,181.38,181.18,181.3,22830.0,169.6312,169.8185,169.6312,169.7436,22830.0
2023-06-12 15:15:00,181.3,181.37,181.19,181.22,24683.0,169.7436,169.8091,169.6406,169.6687,24683.0
2023-06-12 15:20:00,181.22,181.27,181.19,181.23,23942.0,169.6687,169.7155,169.6406,169.678,23942.0
2023-06-12 15:25:00,181.23,181.26,181.14,181.25,26224.0,169.678,169.7061,169.5938,169.6968,26224.0
2023-06-12 15:30:00,181.24,181.27,181.15,181.2,31541.0,169.6874,169.7155,169.6031,169.6499,31541.0
2023-06-12 15:35:00,181.21,181.42,181.18,181.38,28079.0,169.6593,169.8559,169.6312,169.8185,28079.0
2023-06-12 15:40:00,181.4,181.83,181.39,181.75,47658.0,169.8372,170.2398,169.8278,170.1649,47658.0
2023-06-12 15:45:00,181.75,181.85,181.67,181.76,51467.0,170.1649,170.2585,170.09,170.1742,51467.0
2023-06-12 15:50:00,181.79,181.88,181.5,181.71,132777.0,170.2023,170.2866,169.9308,170.1274,132777.0
2023-06-12 15:55:00,181.7,181.96,181.6,181.94,256334.0,170.1181,170.3615,170.0244,170.3428,256334.0
2023-06-13 09:30:00,182.13,182.13,181.4,181.72,76254.0,170.5207,170.5207,169.8372,170.1368,76254.0
2023-06-13 09:35:00,181.81,182.19,181.67,181.83,31285.0,170.2211,170.5768,170.09,170.2398,31285.0
2023-06-13 09:40:00,181.83,181.93,181.52,181.65,30789.0,170.2398,170.3334,169.9495,170.0713,30789.0
2023-06-13 09:45:00,181.66,181.66,181.28,181.45,22212.0,170.0806,170.0806,169.7248,169.884,22212.0
2023-06-13 09:50:00,181.45,181.66,181.41,181.46,19581.0,169.884,170.0806,169.8466,169.8934,19581.0
2023-06-13 09:55:00,181.44,181.68,181.33,181.44,19307.0,169.8746,170.0993,169.7717,169.8746,19307.0
2023-06-13 10:00:00,181.5,181.5,181.11,181.11,17835.0,169.9308,169.9308,169.5657,169.5657,17835.0
2023-06-13 10:05:00,181.09,181.39,181.08,181.27,13285.0,169.547,169.8278,169.5376,169.7155,13285.0
2023-06-13 10:10:00,181.25,181.43,181.11,181.38,10190.0,169.6968,169.8653,169.5657,169.8185,10190.0
2023-06-13 10:15:00,181.43,181.89,181.43,181.84,17212.0,169.8653,170.296,169.8653,170.2491,17212.0
2023-06-13 10:20:00,181.79,181.79,181.48,181.56,11740.0,170.2023,170.2023,169.9121,169.987,11740.0
2023-06-13 10:25:00,181.5,181.76,181.5,181.73,8710.0,169.9308,170.1742,169.9308,170.1462,8710.0
2023-06-13 10:30:00,181.69,181.83,181.61,181.7,12007.0,170.1087,170.2398,170.0338,170.1181,12007.0
2023-06-13 10:35:00,181.69,181.85,181.67,181.79,12227.0,170.1087,170.2585,170.09,170.2023,12227.0
2023-06-13 10:40:00,181.78,181.85,181.66,181.84,14336.0,170.193,170.2585,170.0806,170.2491,14336.0
2023-06-13 10:45:00,181.84,181.86,181.63,181.63,17096.0,170.2491,170.2679,170.0525,170.0525,17096.0
2023-06-13 10:50:00,181.62,181.65,181.42,181.45,13572.0,170.0432,170.0713,169.8559,169.884,13572.0
2023-06-13 10:55:00,181.46,181.63,181.45,181.63,11005.0,169.8934,170.0525,169.884,170.0525,11005.0
2023-06-13 11:00:00,181.6,181.72,181.53,181.68,5542.0,170.0244,170.1368,169.9589,170.0993,5542.0
2023-06-13 11:05:00,181.7,181.82,181.7,181.79,15990.0,170.1181,170.2304,170.1181,170.2023,15990.0
2023-06-13 11:10:00,181.8,182.05,181.75,182.02,20734.0,170.2117,170.4458,170.1649,170.4177,20734.0
2023-06-13 11:15:00,182.04,182.17,182.0,182.06,26988.0,170.4364,170.5581,170.3989,170.4551,26988.0
2023-06-13 11:20:00,181.99,182.09,181.92,181.96,17655.0,170.3896,170.4832,170.324,170.3615,17655.0
2023-06-13 11:25:00,181.94,181.95,181.74,181.76,12923.0,170.3428,170.3521,170.1555,170.1742,12923.0
2023-06-13 11:30:00,181.78,181.92,181.78,181.85,6659.0,170.193,170.324,170.193,170.2585,6659.0
2023-06-13 11:35:00,181.81,181.82,181.64,181.71,11806.0,170.2211,170.2304,170.0619,170.1274,11806.0
2023-06-13 11:40:00,181.72,181.93,181.69,181.84,12947.0,170.1368,170.3334,170.1087,170.2491,12947.0
2023-06-13 11:45:00,181.9,181.93,181.8,181.92,9922.0,170.3053,170.3334,170.2117,170.324,9922.0
2023-06-13 11:50:00,181.91,181.93,181.84,181.89,11114.0,170.3147,170.3334,170.2491,170.296,11114.0
2023-06-13 11:55:00,181.86,181.89,181.62,181.64,18799.0,170.2679,170.296,170.0432,170.0619,18799.0
2023-06-13 12:00:00,181.64,181.84,181.6,181.81,9994.0,170.0619,170.2491,170.0244,170.2211,9994.0
2023-06-13 12:05:00,181.82,181.82,181.68,181.74,6415.0,170.2304,170.2304,170.0993,170.1555,6415.0
2023-06-13 12:10:00,181.73,181.88,181.71,181.83,9005.0,170.1462,170.2866,170.1274,170.2398,9005.0
2023-06-13 12:15:00,181.84,181.87,181.81,181.81,10437.0,170.2491,170.2772,170.2211,170.2211,10437.0
2023-06-13 12:20:00,181.83,182.05,181.83,182.01,19099.0,170.2398,170.4458,170.2398,170.4083,19099.0
2023-06-13 12:25:00,182.02,182.04,181.94,182.02,11553.0,170.4177,170.4364,170.3428,170.4177,11553.0
2023-06-13 12:30:00,182.02,182.09,181.9,181.9,6917.0,170.4177,170.4832,170.3053,170.3053,6917.0
2023-06-13 12:35:00,181.89,181.94,181.79,181.87,10761.0,170.296,170.3428,170.2023,170.2772,10761.0
2023-06-13 12:40:00,181.85,182.08,181.85,182.06,14670.0,170.2585,170.4738,170.2585,170.4551,14670.0
2023-06-13 12:45:00,182.07,182.09,181.96,181.96,13856.0,170.4645,170.4832,170.3615,170.3615,13856.0
2023-06-13 12:50:00,181.96,181.97,181.89,181.91,7378.0,170.3615,170.3709,170.296,170.3147,7378.0
2023-06-13 12:55:00,181.9,181.92,181.81,181.92,5691.0,170.3053,170.324,170.2211,170.324,5691.0
2023-06-13 13:00:00,181.93,182.02,181.82,182.02,9988.0,170.3334,170.4177,170.2304,170.4177,9988.0
2023-06-13 13:05:00,182.06,182.13,181.98,182.0,5769.0,170.4551,170.5207,170.3802,170.3989,5769.0
2023-06-13 13:10:00,181.99,182.03,181.97,181.99,5931.0,170.3896,170.427,170.3709,170.3896,5931.0
2023-06-13 13:15:00,182.01,182.01,181.87,181.96,8182.0,170.4083,170.4083,170.2772,170.3615,8182.0
2023-06-13 13:20:00,181.96,181.99,181.88,181.97,10680.0,170.3615,170.3896,170.2866,170.3709,10680.0
2023-06-13 13:25:00,181.97,182.14,181.94,182.1,10158.0,170.3709,170.53,170.3428,170.4926,10158.0
2023-06-13 13:30:00,182.1,182.11,181.83,181.85,9106.0,170.4926,170.5019,170.2398,170.2585,9106.0
2023-06-13 13:35:00,181.84,181.89,181.78,181.8,7155.0,170.2491,170.296,170.193,170.2117,7155.0
2023-06-13 13:40:00,181.8,181.8,181.71,181.75,8112.0,170.2117,170.2117,170.1274,170.1649,8112.0
2023-06-13 13:45:00,181.75,181.77,181.63,181.67,19216.0,170.1649,170.1836,170.0525,170.09,19216.0
2023-06-13 13:50:00,181.64,181.81,181.64,181.68,18590.0,170.0619,170.2211,170.0619,170.0993,18590.0
2023-06-13 13:55:00,181.67,181.68,181.57,181.65,15547.0,170.09,170.0993,169.9964,170.0713,15547.0
2023-06-13 14:00:00,181.64,181.75,181.61,181.68,15749.0,170.0619,170.1649,170.0338,170.0993,15749.0
2023-06-13 14:05:00,181.64,181.7,181.61,181.61,14370.0,170.0619,170.1181,170.0338,170.0338,14370.0
2023-06-13 14:10:00,181.61,181.61,181.53,181.56,18287.0,170.0338,170.0338,169.9589,169.987,18287.0
2023-06-13 14:15:00,181.56,181.67,181.55,181.65,20528.0,169.987,170.09,169.9776,170.0713,20528.0
2023-06-13 14:20:00,181.64,181.66,181.47,181.48,15570.0,170.0619,170.0806,169.9027,169.9121,15570.0
2023-06-13 14:25:00,181.48,181.65,181.47,181.64,16483.0,169.9121,170.0713,169.9027,170.0619,16483.0
2023-06-13 14:30:00,181.64,181.64,181.28,181.28,12472.0,170.0619,170.0619,169.7248,169.7248,12472.0
2023-06-13 14:35:00,181.27,181.34,181.17,181.34,10348.0,169.7155,169.781,169.6219,169.781,10348.0
2023-06-13 14:40:00,181.35,181.35,181.2,181.26,10185.0,169.7904,169.7904,169.6499,169.7061,10185.0
2023-06-13 14:45:00,181.26,181.39,181.22,181.31,12547.0,169.7061,169.8278,169.6687,169.7529,12547.0
2023-06-13 14:50:00,181.33,181.4,181.27,181.27,12890.0,169.7717,169.8372,169.7155,169.7155,12890.0
2023-06-13 14:55:00,181.27,181.3,181.18,181.2,13446.0,169.7155,169.7436,169.6312,169.6499,13446.0
2023-06-13 15:00:00,181.21,181.31,181.2,181.27,8243.0,169.6593,169.7529,169.6499,169.7155,8243.0
2023-06-13 15:05:00,181.29,181.33,181.22,181.27,17068.0,169.7342,169.7717,169.6687,169.7155,17068.0
2023-06-13 15:10:00,181.28,181.37,181.22,181.36,13206.0,169.7248,169.8091,169.6687,169.7997,13206.0
2023-06-13 15:15:00,181.37,181.41,181.32,181.37,17957.0,169.8091,169.8466,169.7623,169.8091,17957.0
2023-06-13 15:20:00,181.39,181.43,181.32,181.32,17278.0,169.8278,169.8653,169.7623,169.7623,17278.0
2023-06-13 15:25:00,181.31,181.38,181.29,181.36,11768.0,169.7529,169.8185,169.7342,169.7997,11768.0
2023-06-13 15:30:00,181.38,181.42,181.35,181.37,17999.0,169.8185,169.8559,169.7904,169.8091,17999.0
2023-06-13 15:35:00,181.37,181.37,181.25,181.33,15678.0,169.8091,169.8091,169.6968,169.7717,15678.0
2023-06-13 15:40:00,181.32,181.49,181.31,181.38,22214.0,169.7623,169.9215,169.7529,169.8185,22214.0
2023-06-13 15:45:00,181.4,181.5,181.37,181.41,18604.0,169.8372,169.9308,169.8091,169.8466,18604.0
2023-06-13 15:50:00,181.41,181.57,181.36,181.51,34629.0,169.8466,169.9964,169.7997,169.9402,34629.0
2023-06-13 15:55:00,181.5,181.59,181.34,181.55,132751.0,169.9308,170.0151,169.781,169.9776,132751.0
2023-06-14 09:30:00,182.0,182.1,181.43,181.57,86123.0,170.3989,170.4926,169.8653,169.9964,86123.0
2023-06-14 09:35:00,181.54,181.77,181.45,181.75,34355.0,169.9683,170.1836,169.884,170.1649,34355.0
2023-06-14 09:40:00,181.71,181.77,181.47,181.63,20382.0,170.1274,170.1836,169.9027,170.0525,20382.0
2023-06-14 09:45:00,181.64,181.91,181.61,181.91,14246.0,170.0619,170.3147,170.0338,170.3147,14246.0
2023-06-14 09:50:00,181.88,182.35,181.88,182.27,23604.0,170.2866,170.7266,170.2866,170.6517,23604.0
2023-06-14 09:55:00,182.24,182.54,182.23,182.42,19859.0,170.6237,170.9045,170.6143,170.7922,19859.0
2023-06-14 10:00:00,182.35,182.63,182.25,182.58,33160.0,170.7266,170.9888,170.633,170.942,33160.0
2023-06-14 10:05:00,182.58,182.67,182.35,182.35,19984.0,170.942,171.0262,170.7266,170.7266,19984.0
2023-06-14 10:10:00,182.35,182.48,182.27,182.3,16648.0,170.7266,170.8484,170.6517,170.6798,16648.0
2023-06-14 10:15:00,182.31,182.44,182.23,182.25,17918.0,170.6892,170.8109,170.6143,170.633,17918.0
2023-06-14 10:20:00,182.23,182.52,182.21,182.23,21887.0,170.6143,170.8858,170.5956,170.6143,21887.0
2023-06-14 10:25:00,182.25,182.39,182.19,182.36,18449.0,170.633,170.7641,170.5768,170.736,18449.0
2023-06-14 10:30:00,182.38,182.4,182.18,182.25,10287.0,170.7547,170.7735,170.5675,170.633,10287.0
2023-06-14 10:35:00,182.28,182.51,182.27,182.33,14097.0,170.6611,170.8764,170.6517,170.7079,14097.0
2023-06-14 10:40:00,182.36,182.46,182.28,182.4,11560.0,170.736,170.8296,170.6611,170.7735,11560.0
2023-06-14 10:45:00,182.4,182.43,182.18,182.38,15574.0,170.7735,170.8015,170.5675,170.7547,15574.0
2023-06-14 10:50:00,182.4,182.48,182.28,182.31,11849.0,170.7735,170.8484,170.6611,170.6892,11849.0
2023-06-14 10:55:00,182.3,182.45,182.2,182.44,25281.0,170.6798,170.8203,170.5862,170.8109,25281.0
2023-06-14 11:00:00,182.43,182.58,182.37,182.39,13042.0,170.8015,170.942,170.7454,170.7641,13042.0
2023-06-14 11:05:00,182.38,182.57,182.34,182.55,13777.0,170.7547,170.9326,170.7173,170.9139,13777.0
2023-06-14 11:10:00,182.57,182.81,182.52,182.8,21367.0,170.9326,171.1573,170.8858,171.148,21367.0
2023-06-14 11:15:00,182.82,182.92,182.78,182.89,18376.0,171.1667,171.2603,171.1292,171.2322,18376.0
2023-06-14 11:20:00,182.89,183.04,182.8,182.88,15395.0,171.2322,171.3727,171.148,171.2229,15395.0
2023-06-14 11:25:00,182.83,182.93,182.76,182.81,15566.0,171.176,171.2697,171.1105,171.1573,15566.0
2023-06-14 11:30:00,182.83,182.9,182.73,182.77,11575.0,171.176,171.2416,171.0824,171.1199,11575.0
2023-06-14 11:35:00,182.75,182.83,182.68,182.75,13763.0,171.1011,171.176,171.0356,171.1011,13763.0
2023-06-14 11:40:00,182.77,182.88,182.74,182.88,13529.0,171.1199,171.2229,171.0918,171.2229,13529.0
2023-06-14 11:45:00,182.87,182.96,182.8,182.94,10123.0,171.2135,171.2978,171.148,171.279,10123.0
2023-06-14 11:50:00,182.96,183.19,182.96,183.16,17454.0,171.2978,171.5131,171.2978,171.485,17454.0
2023-06-14 11:55:00,183.17,183.17,183.07,183.09,24198.0,171.4944,171.4944,171.4007,171.4195,24198.0
2023-06-14 12:00:00,183.09,183.1,182.99,183.06,10724.0,171.4195,171.4288,171.3258,171.3914,10724.0
2023-06-14 12:05:00,183.04,183.04,182.85,182.91,14364.0,171.3727,171.3727,171.1948,171.2509,14364.0
2023-06-14 12:10:00,182.92,182.93,182.83,182.88,9878.0,171.2603,171.2697,171.176,171.2229,9878.0
2023-06-14 12:15:00,182.87,182.93,182.86,182.89,8239.0,171.2135,171.2697,171.2041,171.2322,8239.0
2023-06-14 12:20:00,182.9,183.02,182.9,182.95,15073.0,171.2416,171.3539,171.2416,171.2884,15073.0
2023-06-14 12:25:00,182.95,182.96,182.88,182.93,10888.0,171.2884,171.2978,171.2229,171.2697,10888.0
2023-06-14 12:30:00,182.93,182.93,182.77,182.78,6464.0,171.2697,171.2697,171.1199,171.1292,6464.0
2023-06-14 12:35:00,182.84,182.85,182.73,182.75,4722.0,171.1854,171.1948,171.0824,171.1011,4722.0
2023-06-14 12:40:00,182.77,182.77,182.66,182.69,5171.0,171.1199,171.1199,171.0169,171.045,5171.0
2023-06-14 12:45:00,182.71,182.72,182.63,182.7,6517.0,171.0637,171.0731,170.9888,171.0543,6517.0
2023-06-14 12:50:00,182.71,182.78,182.7,182.77,3884.0,171.0637,171.1292,171.0543,171.1199,3884.0
2023-06-14 12:55:00,182.75,182.75,182.59,182.64,13957.0,171.1011,171.1011,170.9513,170.9982,13957.0
2023-06-14 13:00:00,182.65,182.65,182.49,182.56,16523.0,171.0075,171.0075,170.8577,170.9233,16523.0
2023-06-14 13:05:00,182.55,182.59,182.48,182.54,14784.0,170.9139,170.9513,170.8484,170.9045,14784.0
2023-06-14 13:10:00,182.54,182.63,182.46,182.57,13166.0,170.9045,170.9888,170.8296,170.9326,13166.0
2023-06-14 13:15:00,182.57,182.57,182.41,182.45,8678.0,170.9326,170.9326,170.7828,170.8203,8678.0
2023-06-14 13:20:00,182.42,182.55,182.4,182.51,8209.0,170.7922,170.9139,170.7735,170.8764,8209.0
2023-06-14 13:25:00,182.53,182.61,182.5,182.54,9686.0,170.8952,170.9701,170.8671,170.9045,9686.0
2023-06-14 13:30:00,182.54,182.56,182.45,182.55,10118.0,170.9045,170.9233,170.8203,170.9139,10118.0
2023-06-14 13:35:00,182.54,182.56,182.47,182.56,10699.0,170.9045,170.9233,170.839,170.9233,10699.0
2023-06-14 13:40:00,182.56,182.61,182.54,182.59,10815.0,170.9233,170.9701,170.9045,170.9513,10815.0
2023-06-14 13:45:00,182.59,182.59,182.43,182.49,8926.0,170.9513,170.9513,170.8015,170.8577,8926.0
2023-06-14 13:50:00,182.49,182.71,182.48,182.71,22027.0,170.8577,171.0637,170.8484,171.0637,22027.0
2023-06-14 13:55:00,182.73,182.73,182.57,182.57,13401.0,171.0824,171.0824,170.9326,170.9326,13401.0
2023-06-14 14:00:00,182.56,182.59,181.92,182.19,36685.0,170.9233,170.9513,170.324,170.5768,36685.0
2023-06-14 14:05:00,182.21,182.23,181.86,182.09,19388.0,170.5956,170.6143,170.2679,170.4832,19388.0
2023-06-14 14:10:00,182.09,182.22,181.92,182.22,13037.0,170.4832,170.6049,170.324,170.6049,13037.0
2023-06-14 14:15:00,182.22,182.26,182.06,182.16,11935.0,170.6049,170.6424,170.4551,170.5488,11935.0
2023-06-14 14:20:00,182.15,182.2,182.04,182.18,8383.0,170.5394,170.5862,170.4364,170.5675,8383.0
2023-06-14 14:25:00,182.18,182.58,182.17,182.54,11057.0,170.5675,170.942,170.5581,170.9045,11057.0
2023-06-14 14:30:00,182.56,182.61,182.37,182.5,21693.0,170.9233,170.9701,170.7454,170.8671,21693.0
2023-06-14 14:35:00,182.62,182.79,182.59,182.62,24173.0,170.9794,171.1386,170.9513,170.9794,24173.0
2023-06-14 14:40:00,182.69,182.95,182.62,182.88,23582.0,171.045,171.2884,170.9794,171.2229,23582.0
2023-06-14 14:45:00,182.89,183.01,182.65,183.01,20686.0,171.2322,171.3446,171.0075,171.3446,20686.0
2023-06-14 14:50:00,183.0,183.16,182.86,183.15,30693.0,171.3352,171.485,171.2041,171.4756,30693.0
2023-06-14 14:55:00,183.16,183.29,183.14,183.21,49013.0,171.485,171.6067,171.4663,171.5318,49013.0
2023-06-14 15:00:00,183.23,183.38,183.21,183.21,10304.0,171.5505,171.691,171.5318,171.5318,10304.0
2023-06-14 15:05:00,183.19,183.65,183.18,183.6,19851.0,171.5131,171.9438,171.5037,171.897,19851.0
2023-06-14 15:10:00,183.64,183.64,183.05,183.05,12098.0,171.9344,171.9344,171.382,171.382,12098.0
2023-06-14 15:15:00,183.02,183.29,183.02,183.19,13699.0,171.3539,171.6067,171.3539,171.5131,13699.0
2023-06-14 15:20:00,183.11,183.22,183.06,183.15,14642.0,171.4382,171.5412,171.3914,171.4756,14642.0
2023-06-14 15:25:00,183.16,183.24,183.09,183.11,15328.0,171.485,171.5599,171.4195,171.4382,15328.0
2023-06-14 15:30:00,183.08,183.16,183.02,183.06,17026.0,171.4101,171.485,171.3539,171.3914,17026.0
2023-06-14 15:35:00,183.05,183.14,183.03,183.07,35056.0,171.382,171.4663,171.3633,171.4007,35056.0
2023-06-14 15:40:00,183.07,183.07,182.85,182.86,42318.0,171.4007,171.4007,171.1948,171.2041,42318.0
2023-06-14 15:45:00,182.87,182.92,182.72,182.78,43113.0,171.2135,171.2603,171.0731,171.1292,43113.0
2023-06-14 15:50:00,182.78,182.87,182.58,182.81,69204.0,171.1292,171.2135,170.942,171.1573,69204.0
2023-06-14 15:55:00,182.82,183.18,182.82,183.18,169160.0,171.1667,171.5037,171.1667,171.5037,169160.0
2023-06-15 09:30:00,184.26,184.63,183.6,183.64,99644.0,172.5149,172.8613,171.897,171.9344,99644.0
2023-06-15 09:35:00,183.61,184.0,183.52,183.77,24738.0,171.9063,172.2715,171.8221,172.0561,24738.0
2023-06-15 09:40:00,183.81,184.59,183.7,184.43,27668.0,172.0936,172.8239,171.9906,172.6741,27668.0
2023-06-15 09:45:00,184.38,184.84,184.35,184.61,38556.0,172.6272,173.0579,172.5992,172.8426,38556.0
2023-06-15 09:50:00,184.6,185.1,184.46,185.04,31784.0,172.8332,173.3013,172.7021,173.2452,31784.0
2023-06-15 09:55:00,185.07,185.21,185.0,185.15,23159.0,173.2733,173.4043,173.2077,173.3482,23159.0
2023-06-15 10:00:00,185.15,185.15,184.8,184.96,37972.0,173.3482,173.3482,173.0205,173.1703,37972.0
2023-06-15 10:05:00,184.95,185.0,184.67,184.74,28060.0,173.1609,173.2077,172.8988,172.9643,28060.0
2023-06-15 10:10:00,184.74,184.94,184.63,184.92,21057.0,172.9643,173.1515,172.8613,173.1328,21057.0
2023-06-15 10:15:00,184.87,185.1,184.82,184.87,15041.0,173.086,173.3013,173.0392,173.086,15041.0
2023-06-15 10:20:00,184.84,184.93,184.66,184.73,11600.0,173.0579,173.1422,172.8894,172.9549,11600.0
2023-06-15 10:25:00,184.76,185.02,184.76,184.92,15098.0,172.983,173.2264,172.983,173.1328,15098.0
2023-06-15 10:30:00,184.94,185.01,184.75,184.8,16882.0,173.1515,173.2171,172.9737,173.0205,16882.0
2023-06-15 10:35:00,184.79,184.82,184.56,184.58,15955.0,173.0111,173.0392,172.7958,172.8145,15955.0
2023-06-15 10:40:00,184.61,184.7,184.5,184.59,14061.0,172.8426,172.9268,172.7396,172.8239,14061.0
2023-06-15 10:45:00,184.62,184.62,184.41,184.5,16486.0,172.8519,172.8519,172.6553,172.7396,16486.0
2023-06-15 10:50:00,184.52,184.66,184.39,184.61,10214.0,172.7583,172.8894,172.6366,172.8426,10214.0
2023-06-15 10:55:00,184.64,184.77,184.51,184.77,12843.0,172.8707,172.9924,172.749,172.9924,12843.0
2023-06-15 11:00:00,184.77,184.86,184.76,184.77,18620.0,172.9924,173.0766,172.983,172.9924,18620.0
2023-06-15 11:05:00,184.76,184.77,184.45,184.68,17246.0,172.983,172.9924,172.6928,172.9081,17246.0
2023-06-15 11:10:00,184.69,184.78,184.59,184.61,14051.0,172.9175,173.0017,172.8239,172.8426,14051.0
2023-06-15 11:15:00,184.59,184.67,184.31,184.31,10344.0,172.8239,172.8988,172.5617,172.5617,10344.0
2023-06-15 11:20:00,184.33,184.45,184.25,184.45,7436.0,172.5804,172.6928,172.5055,172.6928,7436.0
2023-06-15 11:25:00,184.43,184.56,184.43,184.54,9633.0,172.6741,172.7958,172.6741,172.777,9633.0
2023-06-15 11:30:00,184.55,184.56,184.39,184.47,13112.0,172.7864,172.7958,172.6366,172.7115,13112.0
2023-06-15 11:35:00,184.46,184.75,184.44,184.7,11346.0,172.7021,172.9737,172.6834,172.9268,11346.0
2023-06-15 11:40:00,184.71,184.93,184.59,184.63,10507.0,172.9362,173.1422,172.8239,172.8613,10507.0
2023-06-15 11:45:00,184.63,184.68,184.44,184.48,11894.0,172.8613,172.9081,172.6834,172.7209,11894.0
2023-06-15 11:50:00,184.52,184.61,184.45,184.5,11902.0,172.7583,172.8426,172.6928,172.7396,11902.0
2023-06-15 11:55:00,184.47,184.6,184.46,184.57,6809.0,172.7115,172.8332,172.7021,172.8051,6809.0
2023-06-15 12:00:00,184.57,184.62,184.49,184.55,5394.0,172.8051,172.8519,172.7302,172.7864,5394.0
2023-06-15 12:05:00,184.54,184.57,184.42,184.52,8798.0,172.777,172.8051,172.6647,172.7583,8798.0
2023-06-15 12:10:00,184.52,184.71,184.45,184.71,9000.0,172.7583,172.9362,172.6928,172.9362,9000.0
2023-06-15 12:15:00,184.72,184.73,184.56,184.61,5729.0,172.9456,172.9549,172.7958,172.8426,5729.0
2023-06-15 12:20:00,184.59,184.74,184.59,184.74,4778.0,172.8239,172.9643,172.8239,172.9643,4778.0
2023-06-15 12:25:00,184.73,184.77,184.68,184.77,10092.0,172.9549,172.9924,172.9081,172.9924,10092.0
2023-06-15 12:30:00,184.78,184.84,184.71,184.74,11582.0,173.0017,173.0579,172.9362,172.9643,11582.0
2023-06-15 12:35:00,184.76,184.78,184.69,184.73,8932.0,172.983,173.0017,172.9175,172.9549,8932.0
2023-06-15 12:40:00,184.74,184.87,184.73,184.86,8110.0,172.9643,173.086,172.9549,173.0766,8110.0
2023-06-15 12:45:00,184.86,184.91,184.8,184.9,6285.0,173.0766,173.1235,173.0205,173.1141,6285.0
2023-06-15 12:50:00,184.9,184.96,184.9,184.93,11124.0,173.1141,173.1703,173.1141,173.1422,11124.0
2023-06-15 12:55:00,184.92,184.93,184.78,184.8,7744.0,173.1328,173.1422,173.0017,173.0205,7744.0
2023-06-15 13:00:00,184.82,184.85,184.66,184.69,10595.0,173.0392,173.0673,172.8894,172.9175,10595.0
2023-06-15 13:05:00,184.73,184.8,184.67,184.76,9177.0,172.9549,173.0205,172.8988,172.983,9177.0
2023-06-15 13:10:00,184.74,184.86,184.66,184.77,9509.0,172.9643,173.0766,172.8894,172.9924,9509.0
2023-06-15 13:15:00,184.77,184.81,184.74,184.77,8351.0,172.9924,173.0298,172.9643,172.9924,8351.0
2023-06-15 13:20:00,184.77,184.91,184.72,184.91,7406.0,172.9924,173.1235,172.9456,173.1235,7406.0
2023-06-15 13:25:00,184.92,184.99,184.89,184.94,14511.0,173.1328,173.1984,173.1047,173.1515,14511.0
2023-06-15 13:30:00,184.94,185.1,184.94,185.08,11477.0,173.1515,173.3013,173.1515,173.2826,11477.0
2023-06-15 13:35:00,185.09,185.13,185.01,185.03,9444.0,173.292,173.3294,173.2171,173.2358,9444.0
2023-06-15 13:40:00,185.01,185.01,184.86,184.99,15326.0,173.2171,173.2171,173.0766,173.1984,15326.0
2023-06-15 13:45:00,184.97,185.07,184.96,185.05,12875.0,173.1796,173.2733,173.1703,173.2545,12875.0
2023-06-15 13:50:00,185.05,185.21,185.04,185.17,8436.0,173.2545,173.4043,173.2452,173.3669,8436.0
2023-06-15 13:55:00,185.15,185.23,185.15,185.19,11805.0,173.3482,173.4231,173.3482,173.3856,11805.0
2023-06-15 14:00:00,185.2,185.25,185.11,185.14,12574.0,173.395,173.4418,173.3107,173.3388,12574.0
2023-06-15 14:05:00,185.11,185.14,184.98,185.04,20266.0,173.3107,173.3388,173.189,173.2452,20266.0
2023-06-15 14:10:00,185.05,185.14,185.01,185.07,21100.0,173.2545,173.3388,173.2171,173.2733,21100.0
2023-06-15 14:15:00,185.08,185.34,185.07,185.34,16689.0,173.2826,173.5261,173.2733,173.5261,16689.0
2023-06-15 14:20:00,185.31,185.34,185.25,185.25,9790.0,173.498,173.5261,173.4418,173.4418,9790.0
2023-06-15 14:25:00,185.24,185.35,185.17,185.31,13735.0,173.4324,173.5354,173.3669,173.498,13735.0
2023-06-15 14:30:00,185.33,185.4,185.31,185.39,16008.0,173.5167,173.5822,173.498,173.5729,16008.0
2023-06-15 14:35:00,185.39,185.54,185.39,185.5,21221.0,173.5729,173.7133,173.5729,173.6759,21221.0
2023-06-15 14:40:00,185.5,185.71,185.49,185.7,19601.0,173.6759,173.8725,173.6665,173.8631,19601.0
2023-06-15 14:45:00,185.71,185.82,185.7,185.78,16633.0,173.8725,173.9755,173.8631,173.938,16633.0
2023-06-15 14:50:00,185.77,185.93,185.77,185.93,21145.0,173.9286,174.0784,173.9286,174.0784,21145.0
2023-06-15 14:55:00,185.93,186.14,185.92,186.06,20898.0,174.0784,174.2751,174.0691,174.2002,20898.0
2023-06-15 15:00:00,186.06,186.17,185.89,185.9,18977.0,174.2002,174.3031,174.041,174.0504,18977.0
2023-06-15 15:05:00,185.91,185.99,185.82,185.97,16452.0,174.0597,174.1346,173.9755,174.1159,16452.0
2023-06-15 15:10:00,185.97,186.08,185.96,186.04,20926.0,174.1159,174.2189,174.1065,174.1814,20926.0
2023-06-15 15:15:00,186.05,186.15,185.88,185.97,19147.0,174.1908,174.2844,174.0316,174.1159,19147.0
2023-06-15 15:20:00,185.97,185.98,185.87,185.93,18902.0,174.1159,174.1253,174.0223,174.0784,18902.0
2023-06-15 15:25:00,185.93,186.06,185.92,186.0,22408.0,174.0784,174.2002,174.0691,174.144,22408.0
2023-06-15 15:30:00,185.99,186.06,185.87,185.88,33217.0,174.1346,174.2002,174.0223,174.0316,33217.0
2023-06-15 15:35:00,185.87,185.9,185.75,185.75,39557.0,174.0223,174.0504,173.9099,173.9099,39557.0
2023-06-15 15:40:00,185.77,185.94,185.71,185.87,48746.0,173.9286,174.0878,173.8725,174.0223,48746.0
2023-06-15 15:45:00,185.86,185.98,185.74,185.77,58647.0,174.0129,174.1253,173.9006,173.9286,58647.0
2023-06-15 15:50:00,185.77,185.89,185.59,185.74,85159.0,173.9286,174.041,173.7601,173.9006,85159.0
2023-06-15 15:55:00,185.74,185.76,185.53,185.71,219840.0,173.9006,173.9193,173.7039,173.8725,219840.0
2023-06-16 09:30:00,186.14,186.6,185.7,186.47,1761837.0,174.2751,174.7057,173.8631,174.584,1761837.0
2023-06-16 09:35:00,186.42,186.51,185.97,186.12,36306.0,174.5372,174.6215,174.1159,174.2563,36306.0
2023-06-16 09:40:00,186.04,186.63,185.72,186.59,23000.0,174.1814,174.7338,173.8818,174.6964,23000.0
2023-06-16 09:45:00,186.62,186.74,186.15,186.26,17723.0,174.7245,174.8368,174.2844,174.3874,17723.0
2023-06-16 09:50:00,186.25,186.3,186.17,186.29,10583.0,174.378,174.4249,174.3031,174.4155,10583.0
2023-06-16 09:55:00,186.3,186.87,186.3,186.78,13975.0,174.4249,174.9585,174.4249,174.8743,13975.0
2023-06-16 10:00:00,186.8,186.94,186.65,186.72,20059.0,174.893,175.0241,174.7525,174.8181,20059.0
2023-06-16 10:05:00,186.65,186.79,186.59,186.66,20978.0,174.7525,174.8836,174.6964,174.7619,20978.0
2023-06-16 10:10:00,186.69,186.77,186.55,186.76,18716.0,174.79,174.8649,174.6589,174.8555,18716.0
2023-06-16 10:15:00,186.82,186.93,186.74,186.93,16969.0,174.9117,175.0147,174.8368,175.0147,16969.0
2023-06-16 10:20:00,186.9,187.05,186.8,187.02,45207.0,174.9866,175.1271,174.893,175.099,45207.0
2023-06-16 10:25:00,187.06,187.08,186.86,187.07,25455.0,175.1364,175.1551,174.9492,175.1458,25455.0
2023-06-16 10:30:00,187.06,187.22,186.99,187.05,17641.0,175.1364,175.2862,175.0709,175.1271,17641.0
2023-06-16 10:35:00,187.04,187.05,186.67,186.83,15149.0,175.1177,175.1271,174.7713,174.9211,15149.0
2023-06-16 10:40:00,186.83,186.85,186.59,186.68,21358.0,174.9211,174.9398,174.6964,174.7806,21358.0
2023-06-16 10:45:00,186.66,186.84,186.61,186.74,20215.0,174.7619,174.9304,174.7151,174.8368,20215.0
2023-06-16 10:50:00,186.75,186.95,186.73,186.95,13509.0,174.8462,175.0334,174.8274,175.0334,13509.0
2023-06-16 10:55:00,186.96,187.08,186.9,186.9,13197.0,175.0428,175.1551,174.9866,174.9866,13197.0
2023-06-16 11:00:00,186.91,186.99,186.81,186.98,8558.0,174.996,175.0709,174.9023,175.0615,8558.0
2023-06-16 11:05:00,186.97,187.04,186.84,187.01,12253.0,175.0522,175.1177,174.9304,175.0896,12253.0
2023-06-16 11:10:00,187.01,187.35,186.99,187.32,18603.0,175.0896,175.4079,175.0709,175.3798,18603.0
2023-06-16 11:15:00,187.32,187.41,187.24,187.39,17700.0,175.3798,175.4641,175.3049,175.4454,17700.0
2023-06-16 11:20:00,187.42,187.47,187.19,187.32,22338.0,175.4735,175.5203,175.2581,175.3798,22338.0
2023-06-16 11:25:00,187.34,187.39,187.03,187.17,28969.0,175.3986,175.4454,175.1083,175.2394,28969.0
2023-06-16 11:30:00,187.17,187.25,186.96,187.06,24070.0,175.2394,175.3143,175.0428,175.1364,24070.0
2023-06-16 11:35:00,187.01,187.14,187.0,187.11,14087.0,175.0896,175.2113,175.0802,175.1832,14087.0
2023-06-16 11:40:00,187.08,187.13,186.99,187.09,15303.0,175.1551,175.202,175.0709,175.1645,15303.0
2023-06-16 11:45:00,187.1,187.24,187.04,187.24,22193.0,175.1739,175.3049,175.1177,175.3049,22193.0
2023-06-16 11:50:00,187.24,187.42,187.23,187.42,18720.0,175.3049,175.4735,175.2956,175.4735,18720.0
2023-06-16 11:55:00,187.42,187.48,187.36,187.46,23418.0,175.4735,175.5296,175.4173,175.5109,23418.0
2023-06-16 12:00:00,187.47,187.52,187.35,187.51,29626.0,175.5203,175.5671,175.4079,175.5577,29626.0
2023-06-16 12:05:00,187.52,187.59,187.44,187.5,27726.0,175.5671,175.6326,175.4922,175.5484,27726.0
2023-06-16 12:10:00,187.5,187.54,187.34,187.41,14659.0,175.5484,175.5858,175.3986,175.4641,14659.0
2023-06-16 12:15:00,187.43,187.46,187.25,187.45,19457.0,175.4828,175.5109,175.3143,175.5016,19457.0
2023-06-16 12:20:00,187.46,187.55,187.23,187.35,14172.0,175.5109,175.5952,175.2956,175.4079,14172.0
2023-06-16 12:25:00,187.35,187.45,187.3,187.45,16926.0,175.4079,175.5016,175.3611,175.5016,16926.0
2023-06-16 12:30:00,187.44,187.47,187.29,187.36,13459.0,175.4922,175.5203,175.3518,175.4173,13459.0
2023-06-16 12:35:00,187.4,187.44,187.3,187.34,7770.0,175.4547,175.4922,175.3611,175.3986,7770.0
2023-06-16 12:40:00,187.33,187.39,187.28,187.32,9634.0,175.3892,175.4454,175.3424,175.3798,9634.0
2023-06-16 12:45:00,187.31,187.37,187.18,187.2,19217.0,175.3705,175.4267,175.2488,175.2675,19217.0
2023-06-16 12:50:00,187.19,187.24,187.1,187.12,12297.0,175.2581,175.3049,175.1739,175.1926,12297.0
2023-06-16 12:55:00,187.12,187.15,187.01,187.01,9087.0,175.1926,175.2207,175.0896,175.0896,9087.0
2023-06-16 13:00:00,187.05,187.05,186.83,186.86,11726.0,175.1271,175.1271,174.9211,174.9492,11726.0
2023-06-16 13:05:00,186.89,187.0,186.65,186.67,13106.0,174.9773,175.0802,174.7525,174.7713,13106.0
2023-06-16 13:10:00,186.66,186.89,186.62,186.89,11113.0,174.7619,174.9773,174.7245,174.9773,11113.0
2023-06-16 13:15:00,186.91,186.95,186.86,186.87,16302.0,174.996,175.0334,174.9492,174.9585,16302.0
2023-06-16 13:20:00,186.85,186.93,186.73,186.93,14568.0,174.9398,175.0147,174.8274,175.0147,14568.0
2023-06-16 13:25:00,186.91,186.96,186.83,186.83,10965.0,174.996,175.0428,174.9211,174.9211,10965.0
2023-06-16 13:30:00,186.83,186.84,186.66,186.67,8024.0,174.9211,174.9304,174.7619,174.7713,8024.0
2023-06-16 13:35:00,186.66,186.74,186.65,186.69,8039.0,174.7619,174.8368,174.7525,174.79,8039.0
2023-06-16 13:40:00,186.67,186.67,186.54,186.62,11748.0,174.7713,174.7713,174.6496,174.7245,11748.0
2023-06-16 13:45:00,186.63,186.68,186.56,186.58,13563.0,174.7338,174.7806,174.6683,174.687,13563.0
2023-06-16 13:50:00,186.57,186.71,186.54,186.71,7999.0,174.6776,174.8087,174.6496,174.8087,7999.0
2023-06-16 13:55:00,186.69,186.73,186.56,186.58,10930.0,174.79,174.8274,174.6683,174.687,10930.0
2023-06-16 14:00:00,186.58,186.71,186.57,186.61,19845.0,174.687,174.8087,174.6776,174.7151,19845.0
2023-06-16 14:05:00,186.61,186.61,186.57,186.57,9534.0,174.7151,174.7151,174.6776,174.6776,9534.0
2023-06-16 14:10:00,186.58,186.64,186.55,186.55,13578.0,174.687,174.7432,174.6589,174.6589,13578.0
2023-06-16 14:15:00,186.57,186.64,186.43,186.44,21658.0,174.6776,174.7432,174.5466,174.5559,21658.0
2023-06-16 14:20:00,186.44,186.47,186.37,186.47,15641.0,174.5559,174.584,174.4904,174.584,15641.0
2023-06-16 14:25:00,186.47,186.55,186.46,186.54,14659.0,174.584,174.6589,174.5747,174.6496,14659.0
2023-06-16 14:30:00,186.54,186.56,186.38,186.4,31799.0,174.6496,174.6683,174.4998,174.5185,31799.0
2023-06-16 14:35:00,186.4,186.5,186.34,186.5,16089.0,174.5185,174.6121,174.4623,174.6121,16089.0
2023-06-16 14:40:00,186.52,186.52,186.42,186.42,7739.0,174.6308,174.6308,174.5372,174.5372,7739.0
2023-06-16 14:45:00,186.42,186.46,186.34,186.44,10025.0,174.5372,174.5747,174.4623,174.5559,10025.0
2023-06-16 14:50:00,186.43,186.5,186.34,186.34,6907.0,174.5466,174.6121,174.4623,174.4623,6907.0
2023-06-16 14:55:00,186.36,186.41,186.25,186.3,24754.0,174.481,174.5278,174.378,174.4249,24754.0
2023-06-16 15:00:00,186.37,186.37,186.18,186.35,17236.0,174.4904,174.4904,174.3125,174.4717,17236.0
2023-06-16 15:05:00,186.36,186.38,186.22,186.29,24565.0,174.481,174.4998,174.35,174.4155,24565.0
2023-06-16 15:10:00,186.31,186.31,186.09,186.09,16829.0,174.4342,174.4342,174.2282,174.2282,16829.0
2023-06-16 15:15:00,186.1,186.15,186.02,186.12,13789.0,174.2376,174.2844,174.1627,174.2563,13789.0
2023-06-16 15:20:00,186.14,186.3,186.13,186.22,13133.0,174.2751,174.4249,174.2657,174.35,13133.0
2023-06-16 15:25:00,186.2,186.2,186.0,186.0,16516.0,174.3312,174.3312,174.144,174.144,16516.0
2023-06-16 15:30:00,185.99,186.23,185.98,186.17,20924.0,174.1346,174.3593,174.1253,174.3031,20924.0
2023-06-16 15:35:00,186.18,186.24,186.06,186.1,26290.0,174.3125,174.3687,174.2002,174.2376,26290.0
2023-06-16 15:40:00,186.09,186.14,185.91,185.91,26730.0,174.2282,174.2751,174.0597,174.0597,26730.0
2023-06-16 15:45:00,185.91,186.0,185.86,185.94,44074.0,174.0597,174.144,174.0129,174.0878,44074.0
2023-06-16 15:50:00,185.94,186.06,185.72,185.89,119787.0,174.0878,174.2002,173.8818,174.041,119787.0
2023-06-16 15:55:00,185.89,186.21,185.89,186.08,263476.0,174.041,174.3406,174.041,174.2189,263476.0
2023-06-20 09:30:00,186.54,187.87,186.54,187.48,199047.0,174.6496,175.8948,174.6496,175.5296,199047.0
2023-06-20 09:35:00,187.53,187.8,186.79,186.8,31452.0,175.5765,175.8292,174.8836,174.893,31452.0
2023-06-20 09:40:00,186.66,187.15,186.61,186.88,35682.0,174.7619,175.2207,174.7151,174.9679,35682.0
2023-06-20 09:45:00,186.9,187.42,186.88,187.39,28139.0,174.9866,175.4735,174.9679,175.4454,28139.0
2023-06-20 09:50:00,187.35,187.38,186.69,186.92,17378.0,175.4079,175.436,174.79,175.0053,17378.0
2023-06-20 09:55:00,186.93,186.99,186.69,186.75,25523.0,175.0147,175.0709,174.79,174.8462,25523.0
2023-06-20 10:00:00,186.74,187.01,186.56,186.63,23947.0,174.8368,175.0896,174.6683,174.7338,23947.0
2023-06-20 10:05:00,186.65,186.71,186.36,186.71,22708.0,174.7525,174.8087,174.481,174.8087,22708.0
2023-06-20 10:10:00,186.68,186.84,186.55,186.58,15196.0,174.7806,174.9304,174.6589,174.687,15196.0
2023-06-20 10:15:00,186.56,186.6,186.44,186.59,13502.0,174.6683,174.7057,174.5559,174.6964,13502.0
2023-06-20 10:20:00,186.6,186.67,186.34,186.47,19065.0,174.7057,174.7713,174.4623,174.584,19065.0
2023-06-20 10:25:00,186.49,186.75,186.39,186.74,15902.0,174.6027,174.8462,174.5091,174.8368,15902.0
2023-06-20 10:30:00,186.72,186.88,186.63,186.73,23657.0,174.8181,174.9679,174.7338,174.8274,23657.0
2023-06-20 10:35:00,186.72,186.9,186.61,186.83,15716.0,174.8181,174.9866,174.7151,174.9211,15716.0
2023-06-20 10:40:00,186.8,186.82,186.56,186.64,14338.0,174.893,174.9117,174.6683,174.7432,14338.0
2023-06-20 10:45:00,186.64,186.87,186.64,186.86,15479.0,174.7432,174.9585,174.7432,174.9492,15479.0
2023-06-20 10:50:00,186.81,186.9,186.61,186.64,17669.0,174.9023,174.9866,174.7151,174.7432,17669.0
2023-06-20 10:55:00,186.62,186.72,186.48,186.69,21375.0,174.7245,174.8181,174.5934,174.79,21375.0
2023-06-20 11:00:00,186.69,186.8,186.47,186.49,21258.0,174.79,174.893,174.584,174.6027,21258.0
2023-06-20 11:05:00,186.51,186.51,186.1,186.11,19266.0,174.6215,174.6215,174.2376,174.247,19266.0
2023-06-20 11:10:00,186.14,186.24,186.1,186.19,10267.0,174.2751,174.3687,174.2376,174.3219,10267.0
2023-06-20 11:15:00,186.2,186.25,186.12,186.18,13510.0,174.3312,174.378,174.2563,174.3125,13510.0
2023-06-20 11:20:00,186.18,186.19,186.04,186.09,10980.0,174.3125,174.3219,174.1814,174.2282,10980.0
2023-06-20 11:25:00,186.1,186.22,186.04,186.05,12934.0,174.2376,174.35,174.1814,174.1908,12934.0
2023-06-20 11:30:00,186.04,186.17,185.92,185.94,12811.0,174.1814,174.3031,174.0691,174.0878,12811.0
2023-06-20 11:35:00,185.94,186.02,185.87,185.94,15197.0,174.0878,174.1627,174.0223,174.0878,15197.0
2023-06-20 11:40:00,185.93,185.99,185.85,185.95,8380.0,174.0784,174.1346,174.0035,174.0972,8380.0
2023-06-20 11:45:00,185.96,186.19,185.96,186.19,6683.0,174.1065,174.3219,174.1065,174.3219,6683.0
2023-06-20 11:50:00,186.21,186.21,186.06,186.06,7882.0,174.3406,174.3406,174.2002,174.2002,7882.0
2023-06-20 11:55:00,186.04,186.14,186.04,186.08,9931.0,174.1814,174.2751,174.1814,174.2189,9931.0
2023-06-20 12:00:00,186.09,186.29,186.09,186.26,6278.0,174.2282,174.4155,174.2282,174.3874,6278.0
2023-06-20 12:05:00,186.25,186.25,186.13,186.18,10577.0,174.378,174.378,174.2657,174.3125,10577.0
2023-06-20 12:10:00,186.22,186.22,186.07,186.09,9579.0,174.35,174.35,174.2095,174.2282,9579.0
2023-06-20 12:15:00,186.09,186.2,186.09,186.2,9054.0,174.2282,174.3312,174.2282,174.3312,9054.0
2023-06-20 12:20:00,186.21,186.48,186.21,186.46,8557.0,174.3406,174.5934,174.3406,174.5747,8557.0
2023-06-20 12:25:00,186.46,186.57,186.45,186.52,13255.0,174.5747,174.6776,174.5653,174.6308,13255.0
2023-06-20 12:30:00,186.52,186.53,186.41,186.47,13916.0,174.6308,174.6402,174.5278,174.584,13916.0
2023-06-20 12:35:00,186.49,186.6,186.44,186.59,10396.0,174.6027,174.7057,174.5559,174.6964,10396.0
2023-06-20 12:40:00,186.6,186.81,186.57,186.76,43406.0,174.7057,174.9023,174.6776,174.8555,43406.0
2023-06-20 12:45:00,186.8,186.97,186.75,186.94,10167.0,174.893,175.0522,174.8462,175.0241,10167.0
2023-06-20 12:50:00,186.96,187.06,186.93,186.98,9796.0,175.0428,175.1364,175.0147,175.0615,9796.0
2023-06-20 12:55:00,186.95,186.95,186.83,186.85,10604.0,175.0334,175.0334,174.9211,174.9398,10604.0
2023-06-20 13:00:00,186.86,186.86,186.73,186.82,11793.0,174.9492,174.9492,174.8274,174.9117,11793.0
2023-06-20 13:05:00,186.81,186.81,186.67,186.73,6474.0,174.9023,174.9023,174.7713,174.8274,6474.0
2023-06-20 13:10:00,186.74,186.74,186.62,186.72,9525.0,174.8368,174.8368,174.7245,174.8181,9525.0
2023-06-20 13:15:00,186.68,186.69,186.56,186.62,8567.0,174.7806,174.79,174.6683,174.7245,8567.0
2023-06-20 13:20:00,186.63,186.8,186.62,186.74,10382.0,174.7338,174.893,174.7245,174.8368,10382.0
2023-06-20 13:25:00,186.72,186.72,186.62,186.71,8901.0,174.8181,174.8181,174.7245,174.8087,8901.0
2023-06-20 13:30:00,186.7,186.75,186.5,186.56,12063.0,174.7994,174.8462,174.6121,174.6683,12063.0
2023-06-20 13:35:00,186.56,186.56,186.43,186.47,20095.0,174.6683,174.6683,174.5466,174.584,20095.0
2023-06-20 13:40:00,186.45,186.56,186.45,186.53,12627.0,174.5653,174.6683,174.5653,174.6402,12627.0
2023-06-20 13:45:00,186.52,186.54,186.44,186.5,15560.0,174.6308,174.6496,174.5559,174.6121,15560.0
2023-06-20 13:50:00,186.47,186.5,186.38,186.41,19130.0,174.584,174.6121,174.4998,174.5278,19130.0
2023-06-20 13:55:00,186.39,186.39,186.19,186.2,21271.0,174.5091,174.5091,174.3219,174.3312,21271.0
2023-06-20 14:00:00,186.18,186.36,186.12,186.33,10465.0,174.3125,174.481,174.2563,174.4529,10465.0
2023-06-20 14:05:00,186.3,186.33,186.26,186.26,13462.0,174.4249,174.4529,174.3874,174.3874,13462.0
2023-06-20 14:10:00,186.26,186.33,186.26,186.28,16088.0,174.3874,174.4529,174.3874,174.4061,16088.0
2023-06-20 14:15:00,186.27,186.35,186.24,186.25,10946.0,174.3968,174.4717,174.3687,174.378,10946.0
2023-06-20 14:20:00,186.27,186.37,186.22,186.26,7719.0,174.3968,174.4904,174.35,174.3874,7719.0
2023-06-20 14:25:00,186.28,186.33,186.25,186.3,8794.0,174.4061,174.4529,174.378,174.4249,8794.0
2023-06-20 14:30:00,186.3,186.42,186.26,186.39,30160.0,174.4249,174.5372,174.3874,174.5091,30160.0
2023-06-20 14:35:00,186.39,186.44,186.3,186.34,8748.0,174.5091,174.5559,174.4249,174.4623,8748.0
2023-06-20 14:40:00,186.31,186.37,186.3,186.3,5872.0,174.4342,174.4904,174.4249,174.4249,5872.0
2023-06-20 14:45:00,186.28,186.3,186.19,186.3,10923.0,174.4061,174.4249,174.3219,174.4249,10923.0
2023-06-20 14:50:00,186.3,186.35,186.27,186.33,6723.0,174.4249,174.4717,174.3968,174.4529,6723.0
2023-06-20 14:55:00,186.34,186.42,186.33,186.36,8607.0,174.4623,174.5372,174.4529,174.481,8607.0
2023-06-20 15:00:00,186.4,186.41,186.25,186.28,6770.0,174.5185,174.5278,174.378,174.4061,6770.0
2023-06-20 15:05:00,186.28,186.3,186.16,186.21,11020.0,174.4061,174.4249,174.2938,174.3406,11020.0
2023-06-20 15:10:00,186.2,186.2,186.06,186.11,9974.0,174.3312,174.3312,174.2002,174.247,9974.0
2023-06-20 15:15:00,186.09,186.11,186.04,186.05,16220.0,174.2282,174.247,174.1814,174.1908,16220.0
2023-06-20 15:20:00,186.05,186.06,185.89,185.92,15275.0,174.1908,174.2002,174.041,174.0691,15275.0
2023-06-20 15:25:00,185.92,186.01,185.84,185.89,21513.0,174.0691,174.1533,173.9942,174.041,21513.0
2023-06-20 15:30:00,185.89,185.9,185.59,185.6,20530.0,174.041,174.0504,173.7601,173.7695,20530.0
2023-06-20 15:35:00,185.59,185.63,185.52,185.55,15015.0,173.7601,173.7976,173.6946,173.7227,15015.0
2023-06-20 15:40:00,185.54,185.59,185.44,185.58,20770.0,173.7133,173.7601,173.6197,173.7508,20770.0
2023-06-20 15:45:00,185.59,185.62,185.5,185.58,34237.0,173.7601,173.7882,173.6759,173.7508,34237.0
2023-06-20 15:50:00,185.6,185.78,185.27,185.37,53537.0,173.7695,173.938,173.4605,173.5541,53537.0
2023-06-20 15:55:00,185.24,185.39,185.24,185.32,164274.0,173.4324,173.5729,173.4324,173.5073,164274.0
2023-06-21 09:30:00,185.72,185.72,184.66,185.2,74489.0,173.8818,173.8818,172.8894,173.395,74489.0
2023-06-21 09:35:00,185.18,185.18,184.44,184.44,21837.0,173.3762,173.3762,172.6834,172.6834,21837.0
2023-06-21 09:40:00,184.42,184.91,184.18,184.79,25500.0,172.6647,173.1235,172.44,173.0111,25500.0
2023-06-21 09:45:00,184.77,185.13,184.73,184.93,23232.0,172.9924,173.3294,172.9549,173.1422,23232.0
2023-06-21 09:50:00,184.97,185.21,184.85,185.17,17022.0,173.1796,173.4043,173.0673,173.3669,17022.0
2023-06-21 09:55:00,185.24,185.61,185.24,185.6,17639.0,173.4324,173.7788,173.4324,173.7695,17639.0
2023-06-21 10:00:00,185.59,185.68,185.3,185.36,10318.0,173.7601,173.8444,173.4886,173.5448,10318.0
2023-06-21 10:05:00,185.29,185.41,185.08,185.3,19857.0,173.4792,173.5916,173.2826,173.4886,19857.0
2023-06-21 10:10:00,185.27,185.43,185.15,185.39,7559.0,173.4605,173.6103,173.3482,173.5729,7559.0
2023-06-21 10:15:00,185.38,185.55,185.32,185.54,18898.0,173.5635,173.7227,173.5073,173.7133,18898.0
2023-06-21 10:20:00,185.57,185.68,185.51,185.58,11065.0,173.7414,173.8444,173.6852,173.7508,11065.0
2023-06-21 10:25:00,185.53,185.75,185.51,185.68,11027.0,173.7039,173.9099,173.6852,173.8444,11027.0
2023-06-21 10:30:00,185.72,185.98,185.7,185.84,25802.0,173.8818,174.1253,173.8631,173.9942,25802.0
2023-06-21 10:35:00,185.84,186.18,185.84,186.08,23122.0,173.9942,174.3125,173.9942,174.2189,23122.0
2023-06-21 10:40:00,186.09,186.31,186.03,186.24,14333.0,174.2282,174.4342,174.1721,174.3687,14333.0
2023-06-21 10:45:00,186.21,186.39,186.19,186.35,15590.0,174.3406,174.5091,174.3219,174.4717,15590.0
2023-06-21 10:50:00,186.38,186.45,186.25,186.42,17158.0,174.4998,174.5653,174.378,174.5372,17158.0
2023-06-21 10:55:00,186.36,186.57,186.29,186.4,19193.0,174.481,174.6776,174.4155,174.5185,19193.0
2023-06-21 11:00:00,186.43,186.79,186.38,186.78,15075.0,174.5466,174.8836,174.4998,174.8743,15075.0
2023-06-21 11:05:00,186.77,186.77,186.61,186.67,20541.0,174.8649,174.8649,174.7151,174.7713,20541.0
2023-06-21 11:10:00,186.66,186.84,186.63,186.63,12767.0,174.7619,174.9304,174.7338,174.7338,12767.0
2023-06-21 11:15:00,186.63,186.86,186.59,186.81,12787.0,174.7338,174.9492,174.6964,174.9023,12787.0
2023-06-21 11:20:00,186.8,186.88,186.31,186.4,17073.0,174.893,174.9679,174.4342,174.5185,17073.0
2023-06-21 11:25:00,186.38,186.4,186.19,186.2,10889.0,174.4998,174.5185,174.3219,174.3312,10889.0
2023-06-21 11:30:00,186.19,186.32,186.14,186.19,14668.0,174.3219,174.4436,174.2751,174.3219,14668.0
2023-06-21 11:35:00,186.18,186.26,186.09,186.14,10606.0,174.3125,174.3874,174.2282,174.2751,10606.0
2023-06-21 11:40:00,186.16,186.21,186.11,186.16,12500.0,174.2938,174.3406,174.247,174.2938,12500.0
2023-06-21 11:45:00,186.17,186.32,186.1,186.32,11512.0,174.3031,174.4436,174.2376,174.4436,11512.0
2023-06-21 11:50:00,186.31,186.32,185.94,185.94,19846.0,174.4342,174.4436,174.0878,174.0878,19846.0
2023-06-21 11:55:00,185.96,186.03,185.91,185.99,8575.0,174.1065,174.1721,174.0597,174.1346,8575.0
2023-06-21 12:00:00,185.99,186.2,185.97,186.14,6564.0,174.1346,174.3312,174.1159,174.2751,6564.0
2023-06-21 12:05:00,186.14,186.17,185.95,185.97,11213.0,174.2751,174.3031,174.0972,174.1159,11213.0
2023-06-21 12:10:00,185.99,186.44,185.99,186.42,19562.0,174.1346,174.5559,174.1346,174.5372,19562.0
2023-06-21 12:15:00,186.38,186.47,186.25,186.43,7144.0,174.4998,174.584,174.378,174.5466,7144.0
2023-06-21 12:20:00,186.44,186.46,186.32,186.35,6156.0,174.5559,174.5747,174.4436,174.4717,6156.0
2023-06-21 12:25:00,186.34,186.37,186.29,186.36,7020.0,174.4623,174.4904,174.4155,174.481,7020.0
2023-06-21 12:30:00,186.38,186.57,186.33,186.33,8763.0,174.4998,174.6776,174.4529,174.4529,8763.0
2023-06-21 12:35:00,186.31,186.43,186.25,186.39,9083.0,174.4342,174.5466,174.378,174.5091,9083.0
2023-06-21 12:40:00,186.4,186.46,186.24,186.24,4353.0,174.5185,174.5747,174.3687,174.3687,4353.0
2023-06-21 12:45:00,186.25,186.26,186.1,186.15,7456.0,174.378,174.3874,174.2376,174.2844,7456.0
2023-06-21 12:50:00,186.19,186.21,186.09,186.09,8742.0,174.3219,174.3406,174.2282,174.2282,8742.0
2023-06-21 12:55:00,186.1,186.31,186.1,186.24,8727.0,174.2376,174.4342,174.2376,174.3687,8727.0
2023-06-21 13:00:00,186.22,186.22,186.05,186.15,6106.0,174.35,174.35,174.1908,174.2844,6106.0
2023-06-21 13:05:00,186.13,186.15,186.04,186.06,7180.0,174.2657,174.2844,174.1814,174.2002,7180.0
2023-06-21 13:10:00,186.06,186.09,185.89,185.91,9265.0,174.2002,174.2282,174.041,174.0597,9265.0
2023-06-21 13:15:00,185.88,186.0,185.84,185.85,14885.0,174.0316,174.144,173.9942,174.0035,14885.0
2023-06-21 13:20:00,185.86,185.91,185.8,185.8,9276.0,174.0129,174.0597,173.9567,173.9567,9276.0
2023-06-21 13:25:00,185.79,185.87,185.76,185.86,8980.0,173.9474,174.0223,173.9193,174.0129,8980.0
2023-06-21 13:30:00,185.85,185.86,185.66,185.66,6530.0,174.0035,174.0129,173.8257,173.8257,6530.0
2023-06-21 13:35:00,185.65,185.71,185.54,185.57,9891.0,173.8163,173.8725,173.7133,173.7414,9891.0
2023-06-21 13:40:00,185.56,185.75,185.53,185.57,9794.0,173.732,173.9099,173.7039,173.7414,9794.0
2023-06-21 13:45:00,185.6,185.68,185.55,185.55,5812.0,173.7695,173.8444,173.7227,173.7227,5812.0
2023-06-21 13:50:00,185.54,185.75,185.53,185.73,7612.0,173.7133,173.9099,173.7039,173.8912,7612.0
2023-06-21 13:55:00,185.72,185.75,185.63,185.67,9561.0,173.8818,173.9099,173.7976,173.835,9561.0
2023-06-21 14:00:00,185.68,185.77,185.6,185.73,9758.0,173.8444,173.9286,173.7695,173.8912,9758.0
2023-06-21 14:05:00,185.73,185.84,185.7,185.71,11993.0,173.8912,173.9942,173.8631,173.8725,11993.0
2023-06-21 14:10:00,185.69,185.73,185.66,185.67,7612.0,173.8537,173.8912,173.8257,173.835,7612.0
2023-06-21 14:15:00,185.66,185.74,185.63,185.66,9203.0,173.8257,173.9006,173.7976,173.8257,9203.0
2023-06-21 14:20:00,185.69,185.7,185.57,185.6,12383.0,173.8537,173.8631,173.7414,173.7695,12383.0
2023-06-21 14:25:00,185.59,185.61,185.55,185.59,8116.0,173.7601,173.7788,173.7227,173.7601,8116.0
2023-06-21 14:30:00,185.6,185.75,185.54,185.7,10917.0,173.7695,173.9099,173.7133,173.8631,10917.0
2023-06-21 14:35:00,185.68,185.7,185.56,185.63,21801.0,173.8444,173.8631,173.732,173.7976,21801.0
2023-06-21 14:40:00,185.62,185.62,185.49,185.5,10808.0,173.7882,173.7882,173.6665,173.6759,10808.0
2023-06-21 14:45:00,185.5,185.62,185.46,185.52,16316.0,173.6759,173.7882,173.6384,173.6946,16316.0
2023-06-21 14:50:00,185.48,185.65,185.46,185.61,10391.0,173.6571,173.8163,173.6384,173.7788,10391.0
2023-06-21 14:55:00,185.62,185.7,185.59,185.64,11320.0,173.7882,173.8631,173.7601,173.8069,11320.0
2023-06-21 15:00:00,185.64,185.65,185.51,185.51,11274.0,173.8069,173.8163,173.6852,173.6852,11274.0
2023-06-21 15:05:00,185.49,185.55,185.4,185.45,26786.0,173.6665,173.7227,173.5822,173.629,26786.0
2023-06-21 15:10:00,185.45,185.45,185.26,185.27,10145.0,173.629,173.629,173.4511,173.4605,10145.0
2023-06-21 15:15:00,185.26,185.32,185.18,185.24,18993.0,173.4511,173.5073,173.3762,173.4324,18993.0
2023-06-21 15:20:00,185.22,185.3,185.16,185.24,17485.0,173.4137,173.4886,173.3575,173.4324,17485.0
2023-06-21 15:25:00,185.24,185.36,185.21,185.32,23939.0,173.4324,173.5448,173.4043,173.5073,23939.0
2023-06-21 15:30:00,185.3,185.32,185.04,185.07,22870.0,173.4886,173.5073,173.2452,173.2733,22870.0
2023-06-21 15:35:00,185.08,185.22,185.06,185.16,17308.0,173.2826,173.4137,173.2639,173.3575,17308.0
2023-06-21 15:40:00,185.16,185.32,185.13,185.13,21335.0,173.3575,173.5073,173.3294,173.3294,21335.0
2023-06-21 15:45:00,185.14,185.24,185.09,185.1,32120.0,173.3388,173.4324,173.292,173.3013,32120.0
2023-06-21 15:50:00,185.09,185.32,185.09,185.25,61101.0,173.292,173.5073,173.292,173.4418,61101.0
2023-06-21 15:55:00,185.27,185.48,185.26,185.4,149489.0,173.4605,173.6571,173.4511,173.5822,149489.0
2023-06-22 09:30:00,186.73,187.34,186.43,186.5,105420.0,174.8274,175.3986,174.5466,174.6121,105420.0
2023-06-22 09:35:00,186.53,187.11,186.52,186.8,27803.0,174.6402,175.1832,174.6308,174.893,27803.0
2023-06-22 09:40:00,186.81,186.91,186.57,186.78,42496.0,174.9023,174.996,174.6776,174.8743,42496.0
2023-06-22 09:45:00,186.78,186.95,186.36,186.37,20207.0,174.8743,175.0334,174.481,174.4904,20207.0
2023-06-22 09:50:00,186.39,186.43,186.17,186.33,35183.0,174.5091,174.5466,174.3031,174.4529,35183.0
2023-06-22 09:55:00,186.31,186.44,185.87,186.06,26830.0,174.4342,174.5559,174.0223,174.2002,26830.0
2023-06-22 10:00:00,186.07,186.7,186.05,186.64,26501.0,174.2095,174.7994,174.1908,174.7432,26501.0
2023-06-22 10:05:00,186.66,186.77,186.35,186.49,15345.0,174.7619,174.8649,174.4717,174.6027,15345.0
2023-06-22 10:10:00,186.48,186.55,186.31,186.36,19577.0,174.5934,174.6589,174.4342,174.481,19577.0
2023-06-22 10:15:00,186.29,186.4,186.04,186.1,11387.0,174.4155,174.5185,174.1814,174.2376,11387.0
2023-06-22 10:20:00,186.12,186.31,185.96,186.3,11176.0,174.2563,174.4342,174.1065,174.4249,11176.0
2023-06-22 10:25:00,186.34,186.4,186.2,186.26,10285.0,174.4623,174.5185,174.3312,174.3874,10285.0
2023-06-22 10:30:00,186.28,186.48,186.25,186.35,14131.0,174.4061,174.5934,174.378,174.4717,14131.0
2023-06-22 10:35:00,186.37,186.44,186.26,186.29,14169.0,174.4904,174.5559,174.3874,174.4155,14169.0
2023-06-22 10:40:00,186.31,186.46,186.22,186.43,11102.0,174.4342,174.5747,174.35,174.5466,11102.0
2023-06-22 10:45:00,186.42,186.62,186.38,186.62,10464.0,174.5372,174.7245,174.4998,174.7245,10464.0
2023-06-22 10:50:00,186.64,186.77,186.6,186.73,16373.0,174.7432,174.8649,174.7057,174.8274,16373.0
2023-06-22 10:55:00,186.75,186.77,186.53,186.62,10865.0,174.8462,174.8649,174.6402,174.7245,10865.0
2023-06-22 11:00:00,186.62,186.8,186.62,186.72,9973.0,174.7245,174.893,174.7245,174.8181,9973.0
2023-06-22 11:05:00,186.7,186.77,186.65,186.73,5923.0,174.7994,174.8649,174.7525,174.8274,5923.0
2023-06-22 11:10:00,186.72,186.79,186.69,186.69,9628.0,174.8181,174.8836,174.79,174.79,9628.0
2023-06-22 11:15:00,186.71,186.84,186.71,186.76,9201.0,174.8087,174.9304,174.8087,174.8555,9201.0
2023-06-22 11:20:00,186.75,186.91,186.71,186.89,11273.0,174.8462,174.996,174.8087,174.9773,11273.0
2023-06-22 11:25:00,186.9,186.96,186.74,186.84,17567.0,174.9866,175.0428,174.8368,174.9304,17567.0
2023-06-22 11:30:00,186.83,186.83,186.67,186.68,22969.0,174.9211,174.9211,174.7713,174.7806,22969.0
2023-06-22 11:35:00,186.68,186.86,186.64,186.86,12250.0,174.7806,174.9492,174.7432,174.9492,12250.0
2023-06-22 11:40:00,186.89,186.95,186.84,186.84,11758.0,174.9773,175.0334,174.9304,174.9304,11758.0
2023-06-22 11:45:00,186.85,186.85,186.71,186.75,9178.0,174.9398,174.9398,174.8087,174.8462,9178.0
2023-06-22 11:50:00,186.73,186.74,186.62,186.65,10819.0,174.8274,174.8368,174.7245,174.7525,10819.0
2023-06-22 11:55:00,186.62,186.75,186.58,186.61,7972.0,174.7245,174.8462,174.687,174.7151,7972.0
2023-06-22 12:00:00,186.57,186.59,186.46,186.54,14093.0,174.6776,174.6964,174.5747,174.6496,14093.0
2023-06-22 12:05:00,186.49,186.66,186.46,186.64,8760.0,174.6027,174.7619,174.5747,174.7432,8760.0
2023-06-22 12:10:00,186.67,186.74,186.59,186.74,7112.0,174.7713,174.8368,174.6964,174.8368,7112.0
2023-06-22 12:15:00,186.76,186.78,186.54,186.54,9140.0,174.8555,174.8743,174.6496,174.6496,9140.0
2023-06-22 12:20:00,186.53,186.64,186.5,186.58,4142.0,174.6402,174.7432,174.6121,174.687,4142.0
2023-06-22 12:25:00,186.63,186.63,186.56,186.6,4451.0,174.7338,174.7338,174.6683,174.7057,4451.0
2023-06-22 12:30:00,186.6,186.6,186.44,186.5,6988.0,174.7057,174.7057,174.5559,174.6121,6988.0
2023-06-22 12:35:00,186.51,186.61,186.48,186.5,11121.0,174.6215,174.7151,174.5934,174.6121,11121.0
2023-06-22 12:40:00,186.52,186.62,186.52,186.59,5390.0,174.6308,174.7245,174.6308,174.6964,5390.0
2023-06-22 12:45:00,186.59,186.7,186.57,186.69,11700.0,174.6964,174.7994,174.6776,174.79,11700.0
2023-06-22 12:50:00,186.71,186.74,186.69,186.72,6731.0,174.8087,174.8368,174.79,174.8181,6731.0
2023-06-22 12:55:00,186.72,186.72,186.66,186.66,7445.0,174.8181,174.8181,174.7619,174.7619,7445.0
2023-06-22 13:00:00,186.67,186.69,186.53,186.56,10518.0,174.7713,174.79,174.6402,174.6683,10518.0
2023-06-22 13:05:00,186.56,186.67,186.55,186.63,10381.0,174.6683,174.7713,174.6589,174.7338,10381.0
2023-06-22 13:10:00,186.63,186.7,186.61,186.69,11521.0,174.7338,174.7994,174.7151,174.79,11521.0
2023-06-22 13:15:00,186.68,186.72,186.6,186.69,16100.0,174.7806,174.8181,174.7057,174.79,16100.0
2023-06-22 13:20:00,186.7,186.75,186.63,186.73,9865.0,174.7994,174.8462,174.7338,174.8274,9865.0
2023-06-22 13:25:00,186.74,186.86,186.71,186.86,14903.0,174.8368,174.9492,174.8087,174.9492,14903.0
2023-06-22 13:30:00,186.88,186.89,186.79,186.8,15201.0,174.9679,174.9773,174.8836,174.893,15201.0
2023-06-22 13:35:00,186.81,187.05,186.77,187.04,19177.0,174.9023,175.1271,174.8649,175.1177,19177.0
2023-06-22 13:40:00,187.06,187.13,187.04,187.13,6280.0,175.1364,175.202,175.1177,175.202,6280.0
2023-06-22 13:45:00,187.14,187.14,187.02,187.08,18788.0,175.2113,175.2113,175.099,175.1551,18788.0
2023-06-22 13:50:00,187.08,187.2,187.07,187.15,17584.0,175.1551,175.2675,175.1458,175.2207,17584.0
2023-06-22 13:55:00,187.15,187.29,187.15,187.29,6525.0,175.2207,175.3518,175.2207,175.3518,6525.0
2023-06-22 14:00:00,187.3,187.37,187.24,187.31,18461.0,175.3611,175.4267,175.3049,175.3705,18461.0
2023-06-22 14:05:00,187.3,187.38,187.28,187.38,8568.0,175.3611,175.436,175.3424,175.436,8568.0
2023-06-22 14:10:00,187.37,187.45,187.34,187.38,26564.0,175.4267,175.5016,175.3986,175.436,26564.0
2023-06-22 14:15:00,187.4,187.42,187.27,187.29,14254.0,175.4547,175.4735,175.333,175.3518,14254.0
2023-06-22 14:20:00,187.34,187.34,187.23,187.24,30594.0,175.3986,175.3986,175.2956,175.3049,30594.0
2023-06-22 14:25:00,187.25,187.29,187.15,187.27,19750.0,175.3143,175.3518,175.2207,175.333,19750.0
2023-06-22 14:30:00,187.27,187.31,187.2,187.3,18455.0,175.333,175.3705,175.2675,175.3611,18455.0
2023-06-22 14:35:00,187.29,187.5,187.27,187.47,14150.0,175.3518,175.5484,175.333,175.5203,14150.0
2023-06-22 14:40:00,187.48,187.49,187.35,187.47,29714.0,175.5296,175.539,175.4079,175.5203,29714.0
2023-06-22 14:45:00,187.47,187.49,187.38,187.46,12895.0,175.5203,175.539,175.436,175.5109,12895.0
2023-06-22 14:50:00,187.45,187.52,187.43,187.47,11680.0,175.5016,175.5671,175.4828,175.5203,11680.0
2023-06-22 14:55:00,187.46,187.55,187.43,187.52,17719.0,175.5109,175.5952,175.4828,175.5671,17719.0
2023-06-22 15:00:00,187.52,187.53,187.36,187.38,15301.0,175.5671,175.5765,175.4173,175.436,15301.0
2023-06-22 15:05:00,187.37,187.43,187.35,187.39,12386.0,175.4267,175.4828,175.4079,175.4454,12386.0
2023-06-22 15:10:00,187.39,187.52,187.38,187.5,19475.0,175.4454,175.5671,175.436,175.5484,19475.0
2023-06-22 15:15:00,187.51,187.57,187.46,187.51,17266.0,175.5577,175.6139,175.5109,175.5577,17266.0
2023-06-22 15:20:00,187.51,187.54,187.4,187.49,25156.0,175.5577,175.5858,175.4547,175.539,25156.0
2023-06-22 15:25:00,187.5,187.58,187.48,187.54,17159.0,175.5484,175.6233,175.5296,175.5858,17159.0
2023-06-22 15:30:00,187.54,187.56,187.13,187.15,28690.0,175.5858,175.6045,175.202,175.2207,28690.0
2023-06-22 15:35:00,187.14,187.34,187.08,187.34,26180.0,175.2113,175.3986,175.1551,175.3986,26180.0
2023-06-22 15:40:00,187.34,187.34,187.11,187.12,32020.0,175.3986,175.3986,175.1832,175.1926,32020.0
2023-06-22 15:45:00,187.11,187.28,187.09,187.25,38605.0,175.1832,175.3424,175.1645,175.3143,38605.0
2023-06-22 15:50:00,187.26,187.54,187.25,187.46,93924.0,175.3237,175.5858,175.3143,175.5109,93924.0
2023-06-22 15:55:00,187.47,187.47,187.25,187.35,150526.0,175.5203,175.5203,175.3143,175.4079,150526.0
2023-06-23 09:30:00,188.0,188.0,186.83,187.23,111546.0,176.0165,176.0165,174.9211,175.2956,111546.0
2023-06-23 09:35:00,187.23,187.27,186.81,187.2,50168.0,175.2956,175.333,174.9023,175.2675,50168.0
2023-06-23 09:40:00,187.28,187.58,187.22,187.54,35823.0,175.3424,175.6233,175.2862,175.5858,35823.0
2023-06-23 09:45:00,187.53,187.84,187.34,187.67,23733.0,175.5765,175.8667,175.3986,175.7075,23733.0
2023-06-23 09:50:00,187.66,187.89,187.52,187.55,31660.0,175.6982,175.9135,175.5671,175.5952,31660.0
2023-06-23 09:55:00,187.52,187.56,187.25,187.25,29970.0,175.5671,175.6045,175.3143,175.3143,29970.0
2023-06-23 10:00:00,187.24,187.6,187.16,187.55,27614.0,175.3049,175.642,175.23,175.5952,27614.0
2023-06-23 10:05:00,187.59,187.7,187.46,187.52,17428.0,175.6326,175.7356,175.5109,175.5671,17428.0
2023-06-23 10:10:00,187.61,187.68,187.51,187.6,18145.0,175.6514,175.7169,175.5577,175.642,18145.0
2023-06-23 10:15:00,187.57,187.65,187.45,187.64,9590.0,175.6139,175.6888,175.5016,175.6794,9590.0
2023-06-23 10:20:00,187.63,187.82,187.59,187.77,31183.0,175.6701,175.848,175.6326,175.8012,31183.0
2023-06-23 10:25:00,187.79,187.86,187.7,187.77,24200.0,175.8199,175.8854,175.7356,175.8012,24200.0
2023-06-23 10:30:00,187.74,187.75,187.59,187.59,25714.0,175.7731,175.7824,175.6326,175.6326,25714.0
2023-06-23 10:35:00,187.56,187.56,187.24,187.38,36218.0,175.6045,175.6045,175.3049,175.436,36218.0
2023-06-23 10:40:00,187.38,187.72,187.32,187.55,17366.0,175.436,175.7543,175.3798,175.5952,17366.0
2023-06-23 10:45:00,187.54,187.77,187.53,187.68,25666.0,175.5858,175.8012,175.5765,175.7169,25666.0
2023-06-23 10:50:00,187.7,187.73,187.06,187.06,28272.0,175.7356,175.7637,175.1364,175.1364,28272.0
2023-06-23 10:55:00,187.06,187.27,187.04,187.07,45059.0,175.1364,175.333,175.1177,175.1458,45059.0
2023-06-23 11:00:00,187.05,187.31,187.04,187.11,14778.0,175.1271,175.3705,175.1177,175.1832,14778.0
2023-06-23 11:05:00,187.13,187.23,187.04,187.22,26712.0,175.202,175.2956,175.1177,175.2862,26712.0
2023-06-23 11:10:00,187.18,187.35,187.17,187.18,12774.0,175.2488,175.4079,175.2394,175.2488,12774.0
2023-06-23 11:15:00,187.19,187.24,187.05,187.08,22890.0,175.2581,175.3049,175.1271,175.1551,22890.0
2023-06-23 11:20:00,187.08,187.31,187.03,187.22,29898.0,175.1551,175.3705,175.1083,175.2862,29898.0
2023-06-23 11:25:00,187.24,187.25,187.03,187.13,25981.0,175.3049,175.3143,175.1083,175.202,25981.0
2023-06-23 11:30:00,187.14,187.25,187.1,187.19,16186.0,175.2113,175.3143,175.1739,175.2581,16186.0
2023-06-23 11:35:00,187.19,187.29,187.12,187.14,11909.0,175.2581,175.3518,175.1926,175.2113,11909.0
2023-06-23 11:40:00,187.15,187.32,187.14,187.19,10758.0,175.2207,175.3798,175.2113,175.2581,10758.0
2023-06-23 11:45:00,187.19,187.2,187.03,187.12,18133.0,175.2581,175.2675,175.1083,175.1926,18133.0
2023-06-23 11:50:00,187.12,187.22,187.05,187.22,8636.0,175.1926,175.2862,175.1271,175.2862,8636.0
2023-06-23 11:55:00,187.2,187.24,187.14,187.18,7764.0,175.2675,175.3049,175.2113,175.2488,7764.0
2023-06-23 12:00:00,187.19,187.22,187.08,187.22,13454.0,175.2581,175.2862,175.1551,175.2862,13454.0
2023-06-23 12:05:00,187.23,187.28,187.19,187.22,8830.0,175.2956,175.3424,175.2581,175.2862,8830.0
2023-06-23 12:10:00,187.19,187.19,187.04,187.15,19887.0,175.2581,175.2581,175.1177,175.2207,19887.0
2023-06-23 12:15:00,187.15,187.26,187.13,187.15,9945.0,175.2207,175.3237,175.202,175.2207,9945.0
2023-06-23 12:20:00,187.16,187.26,187.1,187.26,11188.0,175.23,175.3237,175.1739,175.3237,11188.0
2023-06-23 12:25:00,187.27,187.28,187.21,187.28,9288.0,175.333,175.3424,175.2769,175.3424,9288.0
2023-06-23 12:30:00,187.28,187.29,187.05,187.08,15079.0,175.3424,175.3518,175.1271,175.1551,15079.0
2023-06-23 12:35:00,187.09,187.12,187.05,187.08,27403.0,175.1645,175.1926,175.1271,175.1551,27403.0
2023-06-23 12:40:00,187.1,187.15,187.03,187.14,14688.0,175.1739,175.2207,175.1083,175.2113,14688.0
2023-06-23 12:45:00,187.15,187.18,187.1,187.18,6820.0,175.2207,175.2488,175.1739,175.2488,6820.0
2023-06-23 12:50:00,187.18,187.2,187.13,187.16,17988.0,175.2488,175.2675,175.202,175.23,17988.0
2023-06-23 12:55:00,187.16,187.22,187.11,187.17,9255.0,175.23,175.2862,175.1832,175.2394,9255.0
2023-06-23 13:00:00,187.16,187.18,187.05,187.08,15254.0,175.23,175.2488,175.1271,175.1551,15254.0
2023-06-23 13:05:00,187.09,187.09,186.78,186.85,29464.0,175.1645,175.1645,174.8743,174.9398,29464.0
2023-06-23 13:10:00,186.86,186.98,186.8,186.91,10806.0,174.9492,175.0615,174.893,174.996,10806.0
2023-06-23 13:15:00,186.9,186.96,186.84,186.84,14447.0,174.9866,175.0428,174.9304,174.9304,14447.0
2023-06-23 13:20:00,186.81,186.93,186.74,186.88,16536.0,174.9023,175.0147,174.8368,174.9679,16536.0
2023-06-23 13:25:00,186.89,186.91,186.78,186.84,13486.0,174.9773,174.996,174.8743,174.9304,13486.0
2023-06-23 13:30:00,186.84,186.97,186.83,186.97,11268.0,174.9304,175.0522,174.9211,175.0522,11268.0
2023-06-23 13:35:00,186.97,187.22,186.97,187.22,19144.0,175.0522,175.2862,175.0522,175.2862,19144.0
2023-06-23 13:40:00,187.24,187.25,187.13,187.18,15947.0,175.3049,175.3143,175.202,175.2488,15947.0
2023-06-23 13:45:00,187.17,187.27,187.14,187.2,24815.0,175.2394,175.333,175.2113,175.2675,24815.0
2023-06-23 13:50:00,187.21,187.32,187.14,187.18,22952.0,175.2769,175.3798,175.2113,175.2488,22952.0
2023-06-23 13:55:00,187.19,187.22,187.09,187.09,11391.0,175.2581,175.2862,175.1645,175.1645,11391.0
2023-06-23 14:00:00,187.09,187.09,186.9,186.91,22158.0,175.1645,175.1645,174.9866,174.996,22158.0
2023-06-23 14:05:00,186.91,187.37,186.86,187.01,29432.0,174.996,175.4267,174.9492,175.0896,29432.0
2023-06-23 14:10:00,187.03,187.04,186.88,186.89,13815.0,175.1083,175.1177,174.9679,174.9773,13815.0
2023-06-23 14:15:00,186.88,186.91,186.77,186.79,13110.0,174.9679,174.996,174.8649,174.8836,13110.0
2023-06-23 14:20:00,186.81,186.91,186.8,186.9,16520.0,174.9023,174.996,174.893,174.9866,16520.0
2023-06-23 14:25:00,186.9,186.91,186.81,186.82,12060.0,174.9866,174.996,174.9023,174.9117,12060.0
2023-06-23 14:30:00,186.83,187.01,186.83,186.96,15124.0,174.9211,175.0896,174.9211,175.0428,15124.0
2023-06-23 14:35:00,186.95,186.95,186.73,186.76,14013.0,175.0334,175.0334,174.8274,174.8555,14013.0
2023-06-23 14:40:00,186.77,186.82,186.62,186.62,19648.0,174.8649,174.9117,174.7245,174.7245,19648.0
2023-06-23 14:45:00,186.61,186.61,186.22,186.25,34126.0,174.7151,174.7151,174.35,174.378,34126.0
2023-06-23 14:50:00,186.25,186.34,186.21,186.3,22826.0,174.378,174.4623,174.3406,174.4249,22826.0
2023-06-23 14:55:00,186.29,186.49,186.29,186.47,30042.0,174.4155,174.6027,174.4155,174.584,30042.0
2023-06-23 15:00:00,186.47,186.56,186.38,186.53,25438.0,174.584,174.6683,174.4998,174.6402,25438.0
2023-06-23 15:05:00,186.51,186.83,186.48,186.81,25117.0,174.6215,174.9211,174.5934,174.9023,25117.0
2023-06-23 15:10:00,186.81,186.98,186.8,186.88,27191.0,174.9023,175.0615,174.893,174.9679,27191.0
2023-06-23 15:15:00,186.89,186.92,186.7,186.77,29029.0,174.9773,175.0053,174.7994,174.8649,29029.0
2023-06-23 15:20:00,186.77,186.81,186.61,186.61,18144.0,174.8649,174.9023,174.7151,174.7151,18144.0
2023-06-23 15:25:00,186.63,186.8,186.62,186.75,18802.0,174.7338,174.893,174.7245,174.8462,18802.0
2023-06-23 15:30:00,186.76,186.8,186.58,186.61,26859.0,174.8555,174.893,174.687,174.7151,26859.0
2023-06-23 15:35:00,186.6,186.78,186.59,186.75,35288.0,174.7057,174.8743,174.6964,174.8462,35288.0
2023-06-23 15:40:00,186.73,186.76,186.66,186.71,33023.0,174.8274,174.8555,174.7619,174.8087,33023.0
2023-06-23 15:45:00,186.68,186.69,186.52,186.54,32200.0,174.7806,174.79,174.6308,174.6496,32200.0
2023-06-23 15:50:00,186.54,186.6,185.97,186.16,131534.0,174.6496,174.7057,174.1159,174.2938,131534.0
2023-06-23 15:55:00,186.13,186.16,185.95,186.05,254857.0,174.2657,174.2938,174.0972,174.1908,254857.0
2023-06-26 09:30:00,186.14,186.43,185.22,185.24,80156.0,174.2751,174.5466,173.4137,173.4324,80156.0
2023-06-26 09:35:00,185.25,185.27,184.55,184.85,22531.0,173.4418,173.4605,172.7864,173.0673,22531.0
2023-06-26 09:40:00,184.82,184.97,184.67,184.92,30646.0,173.0392,173.1796,172.8988,173.1328,30646.0
2023-06-26 09:45:00,184.95,185.08,184.68,184.69,33375.0,173.1609,173.2826,172.9081,172.9175,33375.0
2023-06-26 09:50:00,184.7,184.76,184.41,184.41,57075.0,172.9268,172.983,172.6553,172.6553,57075.0
2023-06-26 09:55:00,184.43,184.81,184.4,184.58,38830.0,172.6741,173.0298,172.646,172.8145,38830.0
2023-06-26 10:00:00,184.58,184.82,184.53,184.72,25268.0,172.8145,173.0392,172.7677,172.9456,25268.0
2023-06-26 10:05:00,184.72,184.83,184.35,184.35,20247.0,172.9456,173.0486,172.5992,172.5992,20247.0
2023-06-26 10:10:00,184.32,184.46,184.22,184.44,19359.0,172.5711,172.7021,172.4774,172.6834,19359.0
2023-06-26 10:15:00,184.41,184.59,184.37,184.41,13014.0,172.6553,172.8239,172.6179,172.6553,13014.0
2023-06-26 10:20:00,184.37,184.5,184.3,184.47,14004.0,172.6179,172.7396,172.5523,172.7115,14004.0
2023-06-26 10:25:00,184.46,184.61,184.44,184.56,15829.0,172.7021,172.8426,172.6834,172.7958,15829.0
2023-06-26 10:30:00,184.59,184.74,184.44,184.69,14163.0,172.8239,172.9643,172.6834,172.9175,14163.0
2023-06-26 10:35:00,184.71,184.8,184.34,184.41,13450.0,172.9362,173.0205,172.5898,172.6553,13450.0
2023-06-26 10:40:00,184.4,184.4,184.13,184.26,10938.0,172.646,172.646,172.3932,172.5149,10938.0
2023-06-26 10:45:00,184.25,184.25,184.15,184.18,9377.0,172.5055,172.5055,172.4119,172.44,9377.0
2023-06-26 10:50:00,184.19,184.35,184.15,184.35,7338.0,172.4494,172.5992,172.4119,172.5992,7338.0
2023-06-26 10:55:00,184.34,184.39,184.28,184.29,13935.0,172.5898,172.6366,172.5336,172.543,13935.0
2023-06-26 11:00:00,184.27,184.27,184.14,184.19,9542.0,172.5243,172.5243,172.4025,172.4494,9542.0
2023-06-26 11:05:00,184.19,184.53,184.12,184.48,15483.0,172.4494,172.7677,172.3838,172.7209,15483.0
2023-06-26 11:10:00,184.49,184.51,184.37,184.46,15618.0,172.7302,172.749,172.6179,172.7021,15618.0
2023-06-26 11:15:00,184.41,184.59,184.37,184.5,15226.0,172.6553,172.8239,172.6179,172.7396,15226.0
2023-06-26 11:20:00,184.53,184.82,184.53,184.68,18025.0,172.7677,173.0392,172.7677,172.9081,18025.0
2023-06-26 11:25:00,184.68,184.74,184.45,184.45,11731.0,172.9081,172.9643,172.6928,172.6928,11731.0
2023-06-26 11:30:00,184.46,184.53,184.4,184.4,11272.0,172.7021,172.7677,172.646,172.646,11272.0
2023-06-26 11:35:00,184.42,184.57,184.42,184.57,12206.0,172.6647,172.8051,172.6647,172.8051,12206.0
2023-06-26 11:40:00,184.59,184.67,184.55,184.64,10822.0,172.8239,172.8988,172.7864,172.8707,10822.0
2023-06-26 11:45:00,184.66,184.77,184.62,184.74,11553.0,172.8894,172.9924,172.8519,172.9643,11553.0
2023-06-26 11:50:00,184.72,184.72,184.46,184.51,8534.0,172.9456,172.9456,172.7021,172.749,8534.0
2023-06-26 11:55:00,184.49,184.59,184.45,184.53,11937.0,172.7302,172.8239,172.6928,172.7677,11937.0
2023-06-26 12:00:00,184.54,184.7,184.52,184.52,14577.0,172.777,172.9268,172.7583,172.7583,14577.0
2023-06-26 12:05:00,184.51,184.73,184.44,184.7,22288.0,172.749,172.9549,172.6834,172.9268,22288.0
2023-06-26 12:10:00,184.69,184.91,184.67,184.85,25444.0,172.9175,173.1235,172.8988,173.0673,25444.0
2023-06-26 12:15:00,184.84,184.98,184.78,184.81,13783.0,173.0579,173.189,173.0017,173.0298,13783.0
2023-06-26 12:20:00,184.8,185.15,184.79,185.14,20581.0,173.0205,173.3482,173.0111,173.3388,20581.0
2023-06-26 12:25:00,185.14,185.31,185.13,185.29,16421.0,173.3388,173.498,173.3294,173.4792,16421.0
2023-06-26 12:30:00,185.29,185.31,185.16,185.21,10762.0,173.4792,173.498,173.3575,173.4043,10762.0
2023-06-26 12:35:00,185.22,185.32,185.18,185.29,17136.0,173.4137,173.5073,173.3762,173.4792,17136.0
2023-06-26 12:40:00,185.26,185.4,185.26,185.39,12193.0,173.4511,173.5822,173.4511,173.5729,12193.0
2023-06-26 12:45:00,185.39,185.44,185.28,185.36,9928.0,173.5729,173.6197,173.4699,173.5448,9928.0
2023-06-26 12:50:00,185.35,185.35,185.27,185.3,10845.0,173.5354,173.5354,173.4605,173.4886,10845.0
2023-06-26 12:55:00,185.28,185.3,185.24,185.26,10855.0,173.4699,173.4886,173.4324,173.4511,10855.0
2023-06-26 13:00:00,185.22,185.24,185.09,185.19,9004.0,173.4137,173.4324,173.292,173.3856,9004.0
2023-06-26 13:05:00,185.2,185.21,185.07,185.15,7140.0,173.395,173.4043,173.2733,173.3482,7140.0
2023-06-26 13:10:00,185.15,185.22,185.12,185.18,7402.0,173.3482,173.4137,173.3201,173.3762,7402.0
2023-06-26 13:15:00,185.2,185.26,185.18,185.23,8897.0,173.395,173.4511,173.3762,173.4231,8897.0
2023-06-26 13:20:00,185.21,185.23,185.08,185.08,9007.0,173.4043,173.4231,173.2826,173.2826,9007.0
2023-06-26 13:25:00,185.05,185.14,184.97,185.13,11619.0,173.2545,173.3388,173.1796,173.3294,11619.0
2023-06-26 13:30:00,185.15,185.19,184.93,184.97,6920.0,173.3482,173.3856,173.1422,173.1796,6920.0
2023-06-26 13:35:00,184.97,184.98,184.77,184.81,15071.0,173.1796,173.189,172.9924,173.0298,15071.0
2023-06-26 13:40:00,184.8,184.87,184.57,184.68,14626.0,173.0205,173.086,172.8051,172.9081,14626.0
2023-06-26 13:45:00,184.69,184.74,184.6,184.61,14873.0,172.9175,172.9643,172.8332,172.8426,14873.0
2023-06-26 13:50:00,184.61,184.66,184.57,184.59,16704.0,172.8426,172.8894,172.8051,172.8239,16704.0
2023-06-26 13:55:00,184.55,184.67,184.51,184.66,41847.0,172.7864,172.8988,172.749,172.8894,41847.0
2023-06-26 14:00:00,184.62,184.73,184.6,184.73,29256.0,172.8519,172.9549,172.8332,172.9549,29256.0
2023-06-26 14:05:00,184.72,184.72,184.39,184.39,26653.0,172.9456,172.9456,172.6366,172.6366,26653.0
2023-06-26 14:10:00,184.4,184.41,184.25,184.25,11205.0,172.646,172.6553,172.5055,172.5055,11205.0
2023-06-26 14:15:00,184.25,184.35,184.22,184.27,14161.0,172.5055,172.5992,172.4774,172.5243,14161.0
2023-06-26 14:20:00,184.25,184.34,184.18,184.32,19106.0,172.5055,172.5898,172.44,172.5711,19106.0
2023-06-26 14:25:00,184.34,184.5,184.32,184.45,16779.0,172.5898,172.7396,172.5711,172.6928,16779.0
2023-06-26 14:30:00,184.44,184.5,184.32,184.42,21938.0,172.6834,172.7396,172.5711,172.6647,21938.0
2023-06-26 14:35:00,184.41,184.55,184.4,184.53,20488.0,172.6553,172.7864,172.646,172.7677,20488.0
2023-06-26 14:40:00,184.52,184.64,184.52,184.64,16672.0,172.7583,172.8707,172.7583,172.8707,16672.0
2023-06-26 14:45:00,184.63,184.75,184.63,184.73,12567.0,172.8613,172.9737,172.8613,172.9549,12567.0
2023-06-26 14:50:00,184.72,184.73,184.65,184.69,14291.0,172.9456,172.9549,172.88,172.9175,14291.0
2023-06-26 14:55:00,184.69,184.69,184.55,184.59,18008.0,172.9175,172.9175,172.7864,172.8239,18008.0
2023-06-26 15:00:00,184.59,184.67,184.56,184.67,19541.0,172.8239,172.8988,172.7958,172.8988,19541.0
2023-06-26 15:05:00,184.67,184.72,184.61,184.67,25294.0,172.8988,172.9456,172.8426,172.8988,25294.0
2023-06-26 15:10:00,184.66,184.68,184.5,184.56,15535.0,172.8894,172.9081,172.7396,172.7958,15535.0
2023-06-26 15:15:00,184.57,184.68,184.56,184.63,22362.0,172.8051,172.9081,172.7958,172.8613,22362.0
2023-06-26 15:20:00,184.62,184.77,184.57,184.75,21245.0,172.8519,172.9924,172.8051,172.9737,21245.0
2023-06-26 15:25:00,184.74,184.76,184.67,184.69,18063.0,172.9643,172.983,172.8988,172.9175,18063.0
2023-06-26 15:30:00,184.7,184.77,184.65,184.7,20407.0,172.9268,172.9924,172.88,172.9268,20407.0
2023-06-26 15:35:00,184.69,184.7,184.62,184.64,20996.0,172.9175,172.9268,172.8519,172.8707,20996.0
2023-06-26 15:40:00,184.63,184.76,184.63,184.76,23956.0,172.8613,172.983,172.8613,172.983,23956.0
2023-06-26 15:45:00,184.76,184.85,184.73,184.84,35053.0,172.983,173.0673,172.9549,173.0579,35053.0
2023-06-26 15:50:00,184.83,185.06,184.76,184.95,85146.0,173.0486,173.2639,172.983,173.1609,85146.0
2023-06-26 15:55:00,184.95,185.05,184.83,184.94,257766.0,173.1609,173.2545,173.0486,173.1515,257766.0
2023-06-27 09:30:00,184.67,185.27,184.67,185.13,118478.0,172.8988,173.4605,172.8988,173.3294,118478.0
2023-06-27 09:35:00,185.16,185.43,185.03,185.16,47718.0,173.3575,173.6103,173.2358,173.3575,47718.0
2023-06-27 09:40:00,185.2,185.23,184.56,184.71,35838.0,173.395,173.4231,172.7958,172.9362,35838.0
2023-06-27 09:45:00,184.7,184.92,184.49,184.76,111630.0,172.9268,173.1328,172.7302,172.983,111630.0
2023-06-27 09:50:00,184.76,184.84,184.42,184.53,51044.0,172.983,173.0579,172.6647,172.7677,51044.0
2023-06-27 09:55:00,184.56,184.69,184.33,184.33,22620.0,172.7958,172.9175,172.5804,172.5804,22620.0
2023-06-27 10:00:00,184.32,184.36,184.12,184.12,26672.0,172.5711,172.6085,172.3838,172.3838,26672.0
2023-06-27 10:05:00,184.09,184.26,183.96,184.11,24819.0,172.3557,172.5149,172.234,172.3745,24819.0
2023-06-27 10:10:00,184.14,184.48,184.1,184.43,41910.0,172.4025,172.7209,172.3651,172.6741,41910.0
2023-06-27 10:15:00,184.39,184.75,184.38,184.71,24914.0,172.6366,172.9737,172.6272,172.9362,24914.0
2023-06-27 10:20:00,184.72,184.82,184.69,184.77,28119.0,172.9456,173.0392,172.9175,172.9924,28119.0
2023-06-27 10:25:00,184.78,184.82,184.34,184.34,48680.0,173.0017,173.0392,172.5898,172.5898,48680.0
2023-06-27 10:30:00,184.33,184.69,184.29,184.57,64075.0,172.5804,172.9175,172.543,172.8051,64075.0
2023-06-27 10:35:00,184.6,184.7,184.45,184.47,34623.0,172.8332,172.9268,172.6928,172.7115,34623.0
2023-06-27 10:40:00,184.46,184.5,184.3,184.5,44472.0,172.7021,172.7396,172.5523,172.7396,44472.0
2023-06-27 10:45:00,184.51,184.61,184.49,184.53,11653.0,172.749,172.8426,172.7302,172.7677,11653.0
2023-06-27 10:50:00,184.56,184.57,184.34,184.47,36167.0,172.7958,172.8051,172.5898,172.7115,36167.0
2023-06-27 10:55:00,184.44,184.56,184.41,184.51,25958.0,172.6834,172.7958,172.6553,172.749,25958.0
2023-06-27 11:00:00,184.5,184.61,184.43,184.44,22561.0,172.7396,172.8426,172.6741,172.6834,22561.0
2023-06-27 11:05:00,184.41,184.55,184.3,184.39,11321.0,172.6553,172.7864,172.5523,172.6366,11321.0
2023-06-27 11:10:00,184.33,184.39,184.11,184.26,24519.0,172.5804,172.6366,172.3745,172.5149,24519.0
2023-06-27 11:15:00,184.25,184.51,184.23,184.42,17206.0,172.5055,172.749,172.4868,172.6647,17206.0
2023-06-27 11:20:00,184.45,184.48,184.37,184.4,24513.0,172.6928,172.7209,172.6179,172.646,24513.0
2023-06-27 11:25:00,184.4,184.47,184.33,184.4,21923.0,172.646,172.7115,172.5804,172.646,21923.0
2023-06-27 11:30:00,184.41,184.55,184.35,184.55,14101.0,172.6553,172.7864,172.5992,172.7864,14101.0
2023-06-27 11:35:00,184.59,184.8,184.57,184.78,15644.0,172.8239,173.0205,172.8051,173.0017,15644.0
2023-06-27 11:40:00,184.74,184.77,184.59,184.77,10445.0,172.9643,172.9924,172.8239,172.9924,10445.0
2023-06-27 11:45:00,184.78,184.84,184.66,184.7,16283.0,173.0017,173.0579,172.8894,172.9268,16283.0
2023-06-27 11:50:00,184.7,184.78,184.66,184.68,70420.0,172.9268,173.0017,172.8894,172.9081,70420.0
2023-06-27 11:55:00,184.67,184.83,184.66,184.75,55117.0,172.8988,173.0486,172.8894,172.9737,55117.0
2023-06-27 12:00:00,184.75,184.87,184.74,184.75,168219.0,172.9737,173.086,172.9643,172.9737,168219.0
2023-06-27 12:05:00,184.75,184.75,184.52,184.52,12530.0,172.9737,172.9737,172.7583,172.7583,12530.0
2023-06-27 12:10:00,184.51,184.54,184.31,184.37,20836.0,172.749,172.777,172.5617,172.6179,20836.0
2023-06-27 12:15:00,184.41,184.42,184.29,184.37,8634.0,172.6553,172.6647,172.543,172.6179,8634.0
2023-06-27 12:20:00,184.39,184.45,184.35,184.41,7823.0,172.6366,172.6928,172.5992,172.6553,7823.0
2023-06-27 12:25:00,184.43,184.52,184.4,184.51,12313.0,172.6741,172.7583,172.646,172.749,12313.0
2023-06-27 12:30:00,184.51,184.67,184.51,184.65,12522.0,172.749,172.8988,172.749,172.88,12522.0
2023-06-27 12:35:00,184.64,184.92,184.63,184.89,7653.0,172.8707,173.1328,172.8613,173.1047,7653.0
2023-06-27 12:40:00,184.9,184.94,184.81,184.94,8111.0,173.1141,173.1515,173.0298,173.1515,8111.0
2023-06-27 12:45:00,184.96,185.06,184.91,185.02,13671.0,173.1703,173.2639,173.1235,173.2264,13671.0
2023-06-27 12:50:00,185.02,185.17,185.02,185.17,12759.0,173.2264,173.3669,173.2264,173.3669,12759.0
2023-06-27 12:55:00,185.2,185.31,185.12,185.27,30285.0,173.395,173.498,173.3201,173.4605,30285.0
2023-06-27 13:00:00,185.28,185.38,185.24,185.25,10750.0,173.4699,173.5635,173.4324,173.4418,10750.0
2023-06-27 13:05:00,185.23,185.3,185.2,185.3,6388.0,173.4231,173.4886,173.395,173.4886,6388.0
2023-06-27 13:10:00,185.31,185.42,185.3,185.41,7401.0,173.498,173.601,173.4886,173.5916,7401.0
2023-06-27 13:15:00,185.39,185.44,185.36,185.4,13713.0,173.5729,173.6197,173.5448,173.5822,13713.0
2023-06-27 13:20:00,185.39,185.55,185.35,185.55,11363.0,173.5729,173.7227,173.5354,173.7227,11363.0
2023-06-27 13:25:00,185.45,185.45,185.23,185.27,9405.0,173.629,173.629,173.4231,173.4605,9405.0
2023-06-27 13:30:00,185.28,185.32,185.15,185.16,18787.0,173.4699,173.5073,173.3482,173.3575,18787.0
2023-06-27 13:35:00,185.14,185.14,184.94,184.98,7352.0,173.3388,173.3388,173.1515,173.189,7352.0
2023-06-27 13:40:00,184.95,185.08,184.93,185.03,6321.0,173.1609,173.2826,173.1422,173.2358,6321.0
2023-06-27 13:45:00,185.03,185.28,185.02,185.25,12806.0,173.2358,173.4699,173.2264,173.4418,12806.0
2023-06-27 13:50:00,185.25,185.28,185.14,185.16,16921.0,173.4418,173.4699,173.3388,173.3575,16921.0
2023-06-27 13:55:00,185.15,185.26,185.09,185.25,30155.0,173.3482,173.4511,173.292,173.4418,30155.0
2023-06-27 14:00:00,185.26,185.27,185.2,185.2,9814.0,173.4511,173.4605,173.395,173.395,9814.0
2023-06-27 14:05:00,185.22,185.42,185.19,185.36,13288.0,173.4137,173.601,173.3856,173.5448,13288.0
2023-06-27 14:10:00,185.39,185.41,185.34,185.38,11878.0,173.5729,173.5916,173.5261,173.5635,11878.0
2023-06-27 14:15:00,185.39,185.51,185.38,185.5,18834.0,173.5729,173.6852,173.5635,173.6759,18834.0
2023-06-27 14:20:00,185.48,185.51,185.41,185.41,8900.0,173.6571,173.6852,173.5916,173.5916,8900.0
2023-06-27 14:25:00,185.41,185.43,185.35,185.39,15914.0,173.5916,173.6103,173.5354,173.5729,15914.0
2023-06-27 14:30:00,185.39,185.45,185.34,185.36,18292.0,173.5729,173.629,173.5261,173.5448,18292.0
2023-06-27 14:35:00,185.36,185.45,185.35,185.41,18854.0,173.5448,173.629,173.5354,173.5916,18854.0
2023-06-27 14:40:00,185.41,185.47,185.38,185.44,21570.0,173.5916,173.6478,173.5635,173.6197,21570.0
2023-06-27 14:45:00,185.41,185.44,185.32,185.4,77128.0,173.5916,173.6197,173.5073,173.5822,77128.0
2023-06-27 14:50:00,185.41,185.46,185.36,185.43,8545.0,173.5916,173.6384,173.5448,173.6103,8545.0
2023-06-27 14:55:00,185.43,185.44,185.2,185.32,27196.0,173.6103,173.6197,173.395,173.5073,27196.0
2023-06-27 15:00:00,185.35,185.49,185.33,185.49,10409.0,173.5354,173.6665,173.5167,173.6665,10409.0
2023-06-27 15:05:00,185.5,185.55,185.42,185.48,20762.0,173.6759,173.7227,173.601,173.6571,20762.0
2023-06-27 15:10:00,185.47,185.49,185.38,185.48,29669.0,173.6478,173.6665,173.5635,173.6571,29669.0
2023-06-27 15:15:00,185.47,185.49,185.31,185.39,40256.0,173.6478,173.6665,173.498,173.5729,40256.0
2023-06-27 15:20:00,185.4,185.44,185.33,185.42,17060.0,173.5822,173.6197,173.5167,173.601,17060.0
2023-06-27 15:25:00,185.43,185.44,185.24,185.32,27694.0,173.6103,173.6197,173.4324,173.5073,27694.0
2023-06-27 15:30:00,185.3,185.48,185.29,185.36,54992.0,173.4886,173.6571,173.4792,173.5448,54992.0
2023-06-27 15:35:00,185.36,185.58,185.34,185.57,46726.0,173.5448,173.7508,173.5261,173.7414,46726.0
2023-06-27 15:40:00,185.58,185.82,185.58,185.81,41831.0,173.7508,173.9755,173.7508,173.9661,41831.0
2023-06-27 15:45:00,185.81,185.93,185.73,185.93,49777.0,173.9661,174.0784,173.8912,174.0784,49777.0
2023-06-27 15:50:00,185.92,186.44,185.87,186.43,273961.0,174.0691,174.5559,174.0223,174.5466,273961.0
2023-06-27 15:55:00,186.43,186.61,186.2,186.23,625007.0,174.5466,174.7151,174.3312,174.3593,625007.0
2023-06-28 09:30:00,186.25,186.74,186.04,186.52,210475.0,174.378,174.8368,174.1814,174.6308,210475.0
2023-06-28 09:35:00,186.49,186.56,185.24,185.35,98937.0,174.6027,174.6683,173.4324,173.5354,98937.0
2023-06-28 09:40:00,185.4,185.59,184.89,184.94,59420.0,173.5822,173.7601,173.1047,173.1515,59420.0
2023-06-28 09:45:00,184.93,185.0,184.26,184.58,47217.0,173.1422,173.2077,172.5149,172.8145,47217.0
2023-06-28 09:50:00,184.57,184.73,183.97,184.0,55827.0,172.8051,172.9549,172.2434,172.2715,55827.0
2023-06-28 09:55:00,183.97,184.1,183.72,183.99,73973.0,172.2434,172.3651,172.0093,172.2621,73973.0
2023-06-28 10:00:00,183.97,184.19,183.8,184.0,50189.0,172.2434,172.4494,172.0842,172.2715,50189.0
2023-06-28 10:05:00,184.01,184.09,183.53,183.64,60086.0,172.2808,172.3557,171.8314,171.9344,60086.0
2023-06-28 10:10:00,183.67,183.85,183.6,183.76,29631.0,171.9625,172.131,171.897,172.0468,29631.0
2023-06-28 10:15:00,183.78,183.95,183.73,183.92,32203.0,172.0655,172.2247,172.0187,172.1966,32203.0
2023-06-28 10:20:00,183.91,183.94,183.73,183.75,34220.0,172.1872,172.2153,172.0187,172.0374,34220.0
2023-06-28 10:25:00,183.75,184.07,183.75,183.89,51552.0,172.0374,172.337,172.0374,172.1685,51552.0
2023-06-28 10:30:00,183.89,184.12,183.71,184.12,69130.0,172.1685,172.3838,171.9999,172.3838,69130.0
2023-06-28 10:35:00,184.17,184.34,184.14,184.2,33243.0,172.4306,172.5898,172.4025,172.4587,33243.0
2023-06-28 10:40:00,184.15,184.29,183.96,183.98,39234.0,172.4119,172.543,172.234,172.2527,39234.0
2023-06-28 10:45:00,183.93,184.03,183.84,183.9,25882.0,172.2059,172.2996,172.1217,172.1778,25882.0
2023-06-28 10:50:00,183.88,184.02,183.65,183.67,26089.0,172.1591,172.2902,171.9438,171.9625,26089.0
2023-06-28 10:55:00,183.68,183.78,183.53,183.74,26633.0,171.9719,172.0655,171.8314,172.028,26633.0
2023-06-28 11:00:00,183.73,183.75,183.52,183.65,27975.0,172.0187,172.0374,171.8221,171.9438,27975.0
2023-06-28 11:05:00,183.66,183.83,183.64,183.71,21428.0,171.9531,172.1123,171.9344,171.9999,21428.0
2023-06-28 11:10:00,183.69,183.81,183.65,183.81,20584.0,171.9812,172.0936,171.9438,172.0936,20584.0
2023-06-28 11:15:00,183.81,184.05,183.78,184.0,26933.0,172.0936,172.3183,172.0655,172.2715,26933.0
2023-06-28 11:20:00,184.0,184.13,183.99,184.07,21133.0,172.2715,172.3932,172.2621,172.337,21133.0
2023-06-28 11:25:00,184.05,184.14,183.98,184.14,19106.0,172.3183,172.4025,172.2527,172.4025,19106.0
2023-06-28 11:30:00,184.18,184.22,184.07,184.09,15051.0,172.44,172.4774,172.337,172.3557,15051.0
2023-06-28 11:35:00,184.1,184.12,183.99,184.04,17490.0,172.3651,172.3838,172.2621,172.3089,17490.0
2023-06-28 11:40:00,184.04,184.2,184.03,184.13,13817.0,172.3089,172.4587,172.2996,172.3932,13817.0
2023-06-28 11:45:00,184.12,184.16,184.09,184.13,12109.0,172.3838,172.4213,172.3557,172.3932,12109.0
2023-06-28 11:50:00,184.11,184.24,184.1,184.12,29802.0,172.3745,172.4962,172.3651,172.3838,29802.0
2023-06-28 11:55:00,184.08,184.18,184.03,184.17,13401.0,172.3464,172.44,172.2996,172.4306,13401.0
2023-06-28 12:00:00,184.18,184.21,184.07,184.07,13481.0,172.44,172.4681,172.337,172.337,13481.0
2023-06-28 12:05:00,184.05,184.2,184.05,184.17,15159.0,172.3183,172.4587,172.3183,172.4306,15159.0
2023-06-28 12:10:00,184.18,184.26,184.06,184.06,17156.0,172.44,172.5149,172.3276,172.3276,17156.0
2023-06-28 12:15:00,184.07,184.14,184.01,184.06,16476.0,172.337,172.4025,172.2808,172.3276,16476.0
2023-06-28 12:20:00,184.07,184.24,184.05,184.24,13783.0,172.337,172.4962,172.3183,172.4962,13783.0
2023-06-28 12:25:00,184.24,184.25,184.1,184.17,15120.0,172.4962,172.5055,172.3651,172.4306,15120.0
2023-06-28 12:30:00,184.18,184.22,184.06,184.2,41694.0,172.44,172.4774,172.3276,172.4587,41694.0
2023-06-28 12:35:00,184.21,184.31,184.13,184.29,40150.0,172.4681,172.5617,172.3932,172.543,40150.0
2023-06-28 12:40:00,184.29,184.3,183.93,184.02,57410.0,172.543,172.5523,172.2059,172.2902,57410.0
2023-06-28 12:45:00,184.02,184.21,184.02,184.21,16320.0,172.2902,172.4681,172.2902,172.4681,16320.0
2023-06-28 12:50:00,184.21,184.27,183.99,184.1,26744.0,172.4681,172.5243,172.2621,172.3651,26744.0
2023-06-28 12:55:00,184.09,184.14,184.0,184.09,23175.0,172.3557,172.4025,172.2715,172.3557,23175.0
2023-06-28 13:00:00,184.08,184.11,184.0,184.04,16265.0,172.3464,172.3745,172.2715,172.3089,16265.0
2023-06-28 13:05:00,184.06,184.11,183.89,183.95,27950.0,172.3276,172.3745,172.1685,172.2247,27950.0
2023-06-28 13:10:00,183.93,184.02,183.86,183.98,11901.0,172.2059,172.2902,172.1404,172.2527,11901.0
2023-06-28 13:15:00,183.98,183.98,183.92,183.94,10865.0,172.2527,172.2527,172.1966,172.2153,10865.0
2023-06-28 13:20:00,183.95,184.01,183.94,183.97,21764.0,172.2247,172.2808,172.2153,172.2434,21764.0
2023-06-28 13:25:00,183.97,184.03,183.9,184.0,29976.0,172.2434,172.2996,172.1778,172.2715,29976.0
2023-06-28 13:30:00,184.02,184.05,183.85,183.91,29778.0,172.2902,172.3183,172.131,172.1872,29778.0
2023-06-28 13:35:00,183.91,184.01,183.83,183.96,74439.0,172.1872,172.2808,172.1123,172.234,74439.0
2023-06-28 13:40:00,183.95,184.01,183.75,183.76,44887.0,172.2247,172.2808,172.0374,172.0468,44887.0
2023-06-28 13:45:00,183.74,183.74,183.65,183.66,13630.0,172.028,172.028,171.9438,171.9531,13630.0
2023-06-28 13:50:00,183.66,183.68,183.58,183.63,25699.0,171.9531,171.9719,171.8782,171.925,25699.0
2023-06-28 13:55:00,183.62,183.75,183.62,183.72,15009.0,171.9157,172.0374,171.9157,172.0093,15009.0
2023-06-28 14:00:00,183.73,183.77,183.66,183.71,16095.0,172.0187,172.0561,171.9531,171.9999,16095.0
2023-06-28 14:05:00,183.74,183.82,183.69,183.81,17539.0,172.028,172.1029,171.9812,172.0936,17539.0
2023-06-28 14:10:00,183.81,183.85,183.71,183.74,15033.0,172.0936,172.131,171.9999,172.028,15033.0
2023-06-28 14:15:00,183.74,183.74,183.61,183.61,37223.0,172.028,172.028,171.9063,171.9063,37223.0
2023-06-28 14:20:00,183.61,183.7,183.53,183.55,45825.0,171.9063,171.9906,171.8314,171.8501,45825.0
2023-06-28 14:25:00,183.54,183.57,183.47,183.57,13144.0,171.8408,171.8689,171.7752,171.8689,13144.0
2023-06-28 14:30:00,183.56,183.68,183.55,183.67,12757.0,171.8595,171.9719,171.8501,171.9625,12757.0
2023-06-28 14:35:00,183.69,183.69,183.56,183.6,17398.0,171.9812,171.9812,171.8595,171.897,17398.0
2023-06-28 14:40:00,183.6,183.62,183.54,183.58,9942.0,171.897,171.9157,171.8408,171.8782,9942.0
2023-06-28 14:45:00,183.58,183.6,183.52,183.52,11511.0,171.8782,171.897,171.8221,171.8221,11511.0
2023-06-28 14:50:00,183.52,183.55,183.47,183.5,20235.0,171.8221,171.8501,171.7752,171.8033,20235.0
2023-06-28 14:55:00,183.49,183.52,183.46,183.52,18571.0,171.794,171.8221,171.7659,171.8221,18571.0
2023-06-28 15:00:00,183.52,183.67,183.52,183.64,21442.0,171.8221,171.9625,171.8221,171.9344,21442.0
2023-06-28 15:05:00,183.65,183.65,183.47,183.57,22975.0,171.9438,171.9438,171.7752,171.8689,22975.0
2023-06-28 15:10:00,183.57,183.76,183.55,183.71,31400.0,171.8689,172.0468,171.8501,171.9999,31400.0
2023-06-28 15:15:00,183.7,183.72,183.63,183.65,16557.0,171.9906,172.0093,171.925,171.9438,16557.0
2023-06-28 15:20:00,183.65,183.74,183.63,183.66,20184.0,171.9438,172.028,171.925,171.9531,20184.0
2023-06-28 15:25:00,183.67,183.73,183.53,183.54,20066.0,171.9625,172.0187,171.8314,171.8408,20066.0
2023-06-28 15:30:00,183.52,183.57,183.47,183.49,42822.0,171.8221,171.8689,171.7752,171.794,42822.0
2023-06-28 15:35:00,183.49,183.57,183.4,183.46,28483.0,171.794,171.8689,171.7097,171.7659,28483.0
2023-06-28 15:40:00,183.45,183.63,183.42,183.52,44300.0,171.7565,171.925,171.7284,171.8221,44300.0
2023-06-28 15:45:00,183.52,183.53,183.41,183.45,32846.0,171.8221,171.8314,171.7191,171.7565,32846.0
2023-06-28 15:50:00,183.44,183.76,183.38,183.55,74436.0,171.7472,172.0468,171.691,171.8501,74436.0
2023-06-28 15:55:00,183.55,183.76,183.43,183.75,278668.0,171.8501,172.0468,171.7378,172.0374,278668.0
2023-06-29 09:30:00,183.08,183.25,181.39,182.08,179627.0,171.4101,171.5693,169.8278,170.4738,179627.0
2023-06-29 09:35:00,182.11,182.39,181.65,181.92,51212.0,170.5019,170.7641,170.0713,170.324,51212.0
2023-06-29 09:40:00,181.91,182.35,181.85,182.17,43393.0,170.3147,170.7266,170.2585,170.5581,43393.0
2023-06-29 09:45:00,182.14,183.06,182.12,182.72,173847.0,170.53,171.3914,170.5113,171.0731,173847.0
2023-06-29 09:50:00,182.75,182.97,182.56,182.85,46643.0,171.1011,171.3071,170.9233,171.1948,46643.0
2023-06-29 09:55:00,182.87,183.07,182.6,182.93,48303.0,171.2135,171.4007,170.9607,171.2697,48303.0
2023-06-29 10:00:00,182.97,183.02,182.65,182.79,40414.0,171.3071,171.3539,171.0075,171.1386,40414.0
2023-06-29 10:05:00,182.78,182.82,182.43,182.6,37289.0,171.1292,171.1667,170.8015,170.9607,37289.0
2023-06-29 10:10:00,182.58,182.88,182.51,182.84,32025.0,170.942,171.2229,170.8764,171.1854,32025.0
2023-06-29 10:15:00,182.86,183.06,182.84,182.92,23709.0,171.2041,171.3914,171.1854,171.2603,23709.0
2023-06-29 10:20:00,182.93,183.15,182.9,183.15,24055.0,171.2697,171.4756,171.2416,171.4756,24055.0
2023-06-29 10:25:00,183.15,183.5,182.97,183.01,48566.0,171.4756,171.8033,171.3071,171.3446,48566.0
2023-06-29 10:30:00,182.99,183.22,182.94,183.08,33264.0,171.3258,171.5412,171.279,171.4101,33264.0
2023-06-29 10:35:00,183.09,183.32,183.03,183.28,37297.0,171.4195,171.6348,171.3633,171.5974,37297.0
2023-06-29 10:40:00,183.23,183.23,182.91,182.98,49289.0,171.5505,171.5505,171.2509,171.3165,49289.0
2023-06-29 10:45:00,182.98,183.13,182.75,183.13,139707.0,171.3165,171.4569,171.1011,171.4569,139707.0
2023-06-29 10:50:00,183.14,183.43,183.05,183.31,61669.0,171.4663,171.7378,171.382,171.6254,61669.0
2023-06-29 10:55:00,183.31,183.42,183.18,183.19,48445.0,171.6254,171.7284,171.5037,171.5131,48445.0
2023-06-29 11:00:00,183.15,183.67,183.15,183.55,38427.0,171.4756,171.9625,171.4756,171.8501,38427.0
2023-06-29 11:05:00,183.54,183.64,183.4,183.53,70015.0,171.8408,171.9344,171.7097,171.8314,70015.0
2023-06-29 11:10:00,183.51,183.79,183.46,183.55,23424.0,171.8127,172.0749,171.7659,171.8501,23424.0
2023-06-29 11:15:00,183.57,183.72,183.48,183.54,50670.0,171.8689,172.0093,171.7846,171.8408,50670.0
2023-06-29 11:20:00,183.55,183.78,183.55,183.73,30040.0,171.8501,172.0655,171.8501,172.0187,30040.0
2023-06-29 11:25:00,183.74,183.77,183.48,183.6,19182.0,172.028,172.0561,171.7846,171.897,19182.0
2023-06-29 11:30:00,183.61,183.65,183.55,183.57,18461.0,171.9063,171.9438,171.8501,171.8689,18461.0
2023-06-29 11:35:00,183.61,183.71,183.54,183.64,15294.0,171.9063,171.9999,171.8408,171.9344,15294.0
2023-06-29 11:40:00,183.69,183.72,183.61,183.61,10216.0,171.9812,172.0093,171.9063,171.9063,10216.0
2023-06-29 11:45:00,183.6,183.6,183.48,183.55,24475.0,171.897,171.897,171.7846,171.8501,24475.0
2023-06-29 11:50:00,183.53,183.54,183.32,183.33,12077.0,171.8314,171.8408,171.6348,171.6442,12077.0
2023-06-29 11:55:00,183.36,183.48,183.31,183.38,16701.0,171.6723,171.7846,171.6254,171.691,16701.0
2023-06-29 12:00:00,183.39,183.44,183.19,183.19,13165.0,171.7003,171.7472,171.5131,171.5131,13165.0
2023-06-29 12:05:00,183.18,183.19,183.05,183.13,9544.0,171.5037,171.5131,171.382,171.4569,9544.0
2023-06-29 12:10:00,183.11,183.25,183.04,183.11,24181.0,171.4382,171.5693,171.3727,171.4382,24181.0
2023-06-29 12:15:00,183.1,183.2,183.01,183.17,14986.0,171.4288,171.5225,171.3446,171.4944,14986.0
2023-06-29 12:20:00,183.16,183.25,183.16,183.23,20577.0,171.485,171.5693,171.485,171.5505,20577.0
2023-06-29 12:25:00,183.24,183.35,183.16,183.29,37800.0,171.5599,171.6629,171.485,171.6067,37800.0
2023-06-29 12:30:00,183.29,183.41,183.28,183.35,17230.0,171.6067,171.7191,171.5974,171.6629,17230.0
2023-06-29 12:35:00,183.37,183.5,183.32,183.32,42426.0,171.6816,171.8033,171.6348,171.6348,42426.0
2023-06-29 12:40:00,183.3,183.36,183.23,183.28,8803.0,171.6161,171.6723,171.5505,171.5974,8803.0
2023-06-29 12:45:00,183.3,183.43,183.29,183.4,24146.0,171.6161,171.7378,171.6067,171.7097,24146.0
2023-06-29 12:50:00,183.42,183.55,183.42,183.51,8423.0,171.7284,171.8501,171.7284,171.8127,8423.0
2023-06-29 12:55:00,183.52,183.53,183.37,183.52,26584.0,171.8221,171.8314,171.6816,171.8221,26584.0
2023-06-29 13:00:00,183.51,183.59,183.47,183.52,10222.0,171.8127,171.8876,171.7752,171.8221,10222.0
2023-06-29 13:05:00,183.53,183.6,183.37,183.57,28493.0,171.8314,171.897,171.6816,171.8689,28493.0
2023-06-29 13:10:00,183.57,183.57,183.49,183.54,13274.0,171.8689,171.8689,171.794,171.8408,13274.0
2023-06-29 13:15:00,183.52,183.68,183.52,183.56,15240.0,171.8221,171.9719,171.8221,171.8595,15240.0
2023-06-29 13:20:00,183.59,183.63,183.49,183.6,18555.0,171.8876,171.925,171.794,171.897,18555.0
2023-06-29 13:25:00,183.59,183.66,183.58,183.65,11159.0,171.8876,171.9531,171.8782,171.9438,11159.0
2023-06-29 13:30:00,183.64,183.67,183.58,183.59,18132.0,171.9344,171.9625,171.8782,171.8876,18132.0
2023-06-29 13:35:00,183.6,183.64,183.56,183.62,19899.0,171.897,171.9344,171.8595,171.9157,19899.0
2023-06-29 13:40:00,183.62,183.68,183.59,183.62,26306.0,171.9157,171.9719,171.8876,171.9157,26306.0
2023-06-29 13:45:00,183.61,183.66,183.48,183.61,40907.0,171.9063,171.9531,171.7846,171.9063,40907.0
2023-06-29 13:50:00,183.58,183.71,183.53,183.71,12930.0,171.8782,171.9999,171.8314,171.9999,12930.0
2023-06-29 13:55:00,183.7,183.71,183.5,183.5,25463.0,171.9906,171.9999,171.8033,171.8033,25463.0
2023-06-29 14:00:00,183.47,183.48,183.1,183.16,13680.0,171.7752,171.7846,171.4288,171.485,13680.0
2023-06-29 14:05:00,183.16,183.19,183.01,183.01,123747.0,171.485,171.5131,171.3446,171.3446,123747.0
2023-06-29 14:10:00,183.0,183.37,182.98,183.36,68174.0,171.3352,171.6816,171.3165,171.6723,68174.0
2023-06-29 14:15:00,183.36,183.5,183.33,183.37,18318.0,171.6723,171.8033,171.6442,171.6816,18318.0
2023-06-29 14:20:00,183.38,183.47,183.33,183.36,30251.0,171.691,171.7752,171.6442,171.6723,30251.0
2023-06-29 14:25:00,183.36,183.55,183.35,183.5,24903.0,171.6723,171.8501,171.6629,171.8033,24903.0
2023-06-29 14:30:00,183.53,183.65,183.51,183.62,23104.0,171.8314,171.9438,171.8127,171.9157,23104.0
2023-06-29 14:35:00,183.63,183.72,183.52,183.65,70594.0,171.925,172.0093,171.8221,171.9438,70594.0
2023-06-29 14:40:00,183.65,183.71,183.46,183.61,319904.0,171.9438,171.9999,171.7659,171.9063,319904.0
2023-06-29 14:45:00,183.63,183.7,183.5,183.54,16977.0,171.925,171.9906,171.8033,171.8408,16977.0
2023-06-29 14:50:00,183.56,183.57,183.25,183.25,27449.0,171.8595,171.8689,171.5693,171.5693,27449.0
2023-06-29 14:55:00,183.25,183.36,183.22,183.27,26615.0,171.5693,171.6723,171.5412,171.588,26615.0
2023-06-29 15:00:00,183.28,183.41,183.26,183.36,23362.0,171.5974,171.7191,171.5786,171.6723,23362.0
2023-06-29 15:05:00,183.37,183.51,183.36,183.47,14097.0,171.6816,171.8127,171.6723,171.7752,14097.0
2023-06-29 15:10:00,183.46,183.54,183.41,183.48,20829.0,171.7659,171.8408,171.7191,171.7846,20829.0
2023-06-29 15:15:00,183.49,183.64,183.49,183.63,17828.0,171.794,171.9344,171.794,171.925,17828.0
2023-06-29 15:20:00,183.64,183.74,183.58,183.58,34908.0,171.9344,172.028,171.8782,171.8782,34908.0
2023-06-29 15:25:00,183.58,183.69,183.53,183.69,16766.0,171.8782,171.9812,171.8314,171.9812,16766.0
2023-06-29 15:30:00,183.68,183.73,183.61,183.61,35511.0,171.9719,172.0187,171.9063,171.9063,35511.0
2023-06-29 15:35:00,183.58,183.61,183.37,183.38,24409.0,171.8782,171.9063,171.6816,171.691,24409.0
2023-06-29 15:40:00,183.36,183.39,183.26,183.34,34019.0,171.6723,171.7003,171.5786,171.6535,34019.0
2023-06-29 15:45:00,183.33,183.39,183.18,183.22,56974.0,171.6442,171.7003,171.5037,171.5412,56974.0
2023-06-29 15:50:00,183.2,183.65,183.19,183.61,85373.0,171.5225,171.9438,171.5131,171.9063,85373.0
2023-06-29 15:55:00,183.61,183.89,183.57,183.83,269488.0,171.9063,172.1685,171.8689,172.1123,269488.0
2023-06-30 09:30:00,184.32,185.04,183.88,184.85,217030.0,172.5711,173.2452,172.1591,173.0673,217030.0
2023-06-30 09:35:00,184.84,185.04,184.32,184.32,121178.0,173.0579,173.2452,172.5711,172.5711,121178.0
2023-06-30 09:40:00,184.29,184.43,184.15,184.32,56412.0,172.543,172.6741,172.4119,172.5711,56412.0
2023-06-30 09:45:00,184.31,184.88,184.31,184.54,43713.0,172.5617,173.0954,172.5617,172.777,43713.0
2023-06-30 09:50:00,184.55,184.66,184.34,184.43,47658.0,172.7864,172.8894,172.5898,172.6741,47658.0
2023-06-30 09:55:00,184.44,184.64,184.44,184.49,26264.0,172.6834,172.8707,172.6834,172.7302,26264.0
2023-06-30 10:00:00,184.49,184.55,184.27,184.34,43737.0,172.7302,172.7864,172.5243,172.5898,43737.0
2023-06-30 10:05:00,184.35,184.46,184.22,184.27,57965.0,172.5992,172.7021,172.4774,172.5243,57965.0
2023-06-30 10:10:00,184.28,184.7,184.25,184.7,27964.0,172.5336,172.9268,172.5055,172.9268,27964.0
2023-06-30 10:15:00,184.71,185.04,184.67,184.98,40789.0,172.9362,173.2452,172.8988,173.189,40789.0
2023-06-30 10:20:00,185.0,185.18,184.66,184.67,41455.0,173.2077,173.3762,172.8894,172.8988,41455.0
2023-06-30 10:25:00,184.66,184.8,184.56,184.77,39853.0,172.8894,173.0205,172.7958,172.9924,39853.0
2023-06-30 10:30:00,184.78,184.85,184.55,184.56,31862.0,173.0017,173.0673,172.7864,172.7958,31862.0
2023-06-30 10:35:00,184.55,184.57,184.37,184.53,44835.0,172.7864,172.8051,172.6179,172.7677,44835.0
2023-06-30 10:40:00,184.55,184.64,184.49,184.57,18952.0,172.7864,172.8707,172.7302,172.8051,18952.0
2023-06-30 10:45:00,184.56,184.76,184.56,184.73,21160.0,172.7958,172.983,172.7958,172.9549,21160.0
2023-06-30 10:50:00,184.69,184.84,184.69,184.74,26095.0,172.9175,173.0579,172.9175,172.9643,26095.0
2023-06-30 10:55:00,184.72,184.8,184.53,184.63,44506.0,172.9456,173.0205,172.7677,172.8613,44506.0
2023-06-30 11:00:00,184.65,184.98,184.65,184.95,44412.0,172.88,173.189,172.88,173.1609,44412.0
2023-06-30 11:05:00,184.94,184.98,184.79,184.81,16475.0,173.1515,173.189,173.0111,173.0298,16475.0
2023-06-30 11:10:00,184.81,184.99,184.79,184.92,103929.0,173.0298,173.1984,173.0111,173.1328,103929.0
2023-06-30 11:15:00,184.9,184.94,184.77,184.8,39200.0,173.1141,173.1515,172.9924,173.0205,39200.0
2023-06-30 11:20:00,184.8,184.94,184.7,184.74,38582.0,173.0205,173.1515,172.9268,172.9643,38582.0
2023-06-30 11:25:00,184.77,184.85,184.7,184.82,37441.0,172.9924,173.0673,172.9268,173.0392,37441.0
2023-06-30 11:30:00,184.81,184.81,184.57,184.59,41639.0,173.0298,173.0298,172.8051,172.8239,41639.0
2023-06-30 11:35:00,184.6,184.68,184.51,184.52,39978.0,172.8332,172.9081,172.749,172.7583,39978.0
2023-06-30 11:40:00,184.53,184.55,184.4,184.51,95314.0,172.7677,172.7864,172.646,172.749,95314.0
2023-06-30 11:45:00,184.52,184.67,184.52,184.58,18452.0,172.7583,172.8988,172.7583,172.8145,18452.0
2023-06-30 11:50:00,184.58,184.67,184.48,184.63,23038.0,172.8145,172.8988,172.7209,172.8613,23038.0
2023-06-30 11:55:00,184.67,184.73,184.58,184.65,70839.0,172.8988,172.9549,172.8145,172.88,70839.0
2023-06-30 12:00:00,184.66,184.79,184.66,184.72,16805.0,172.8894,173.0111,172.8894,172.9456,16805.0
2023-06-30 12:05:00,184.72,184.73,184.5,184.5,44057.0,172.9456,172.9549,172.7396,172.7396,44057.0
2023-06-30 12:10:00,184.47,184.74,184.46,184.67,70550.0,172.7115,172.9643,172.7021,172.8988,70550.0
2023-06-30 12:15:00,184.73,184.87,184.7,184.85,12227.0,172.9549,173.086,172.9268,173.0673,12227.0
2023-06-30 12:20:00,184.86,185.11,184.85,185.1,19435.0,173.0766,173.3107,173.0673,173.3013,19435.0
2023-06-30 12:25:00,185.09,185.23,185.07,185.19,16446.0,173.292,173.4231,173.2733,173.3856,16446.0
2023-06-30 12:30:00,185.18,185.27,185.16,185.22,14045.0,173.3762,173.4605,173.3575,173.4137,14045.0
2023-06-30 12:35:00,185.2,185.24,185.13,185.18,42698.0,173.395,173.4324,173.3294,173.3762,42698.0
2023-06-30 12:40:00,185.19,185.19,184.92,184.93,14821.0,173.3856,173.3856,173.1328,173.1422,14821.0
2023-06-30 12:45:00,184.93,185.21,184.88,185.17,27245.0,173.1422,173.4043,173.0954,173.3669,27245.0
2023-06-30 12:50:00,185.14,185.21,185.06,185.19,31173.0,173.3388,173.4043,173.2639,173.3856,31173.0
2023-06-30 12:55:00,185.2,185.25,185.14,185.16,8225.0,173.395,173.4418,173.3388,173.3575,8225.0
2023-06-30 13:00:00,185.18,185.19,185.08,185.1,12994.0,173.3762,173.3856,173.2826,173.3013,12994.0
2023-06-30 13:05:00,185.11,185.16,185.06,185.06,13298.0,173.3107,173.3575,173.2639,173.2639,13298.0
2023-06-30 13:10:00,185.06,185.13,184.95,184.95,9916.0,173.2639,173.3294,173.1609,173.1609,9916.0
2023-06-30 13:15:00,184.94,185.07,184.94,185.03,14510.0,173.1515,173.2733,173.1515,173.2358,14510.0
2023-06-30 13:20:00,185.04,185.07,184.99,185.0,22627.0,173.2452,173.2733,173.1984,173.2077,22627.0
2023-06-30 13:25:00,185.0,185.07,184.95,185.07,24756.0,173.2077,173.2733,173.1609,173.2733,24756.0
2023-06-30 13:30:00,185.09,185.18,185.06,185.16,14678.0,173.292,173.3762,173.2639,173.3575,14678.0
2023-06-30 13:35:00,185.17,185.17,184.97,185.11,64346.0,173.3669,173.3669,173.1796,173.3107,64346.0
2023-06-30 13:40:00,185.12,185.12,184.9,184.91,264860.0,173.3201,173.3201,173.1141,173.1235,264860.0
2023-06-30 13:45:00,184.92,185.08,184.92,184.97,14049.0,173.1328,173.2826,173.1328,173.1796,14049.0
2023-06-30 13:50:00,184.95,184.99,184.91,184.94,11120.0,173.1609,173.1984,173.1235,173.1515,11120.0
2023-06-30 13:55:00,184.92,184.99,184.86,184.87,27462.0,173.1328,173.1984,173.0766,173.086,27462.0
2023-06-30 14:00:00,184.87,185.03,184.84,184.88,32311.0,173.086,173.2358,173.0579,173.0954,32311.0
2023-06-30 14:05:00,184.88,185.0,184.85,184.96,11240.0,173.0954,173.2077,173.0673,173.1703,11240.0
2023-06-30 14:10:00,184.95,185.04,184.94,185.03,9877.0,173.1609,173.2452,173.1515,173.2358,9877.0
2023-06-30 14:15:00,185.03,185.16,185.02,185.11,9428.0,173.2358,173.3575,173.2264,173.3107,9428.0
2023-06-30 14:20:00,185.11,185.17,185.09,185.1,13387.0,173.3107,173.3669,173.292,173.3013,13387.0
2023-06-30 14:25:00,185.11,185.3,185.07,185.22,17749.0,173.3107,173.4886,173.2733,173.4137,17749.0
2023-06-30 14:30:00,185.22,185.22,185.09,185.12,18711.0,173.4137,173.4137,173.292,173.3201,18711.0
2023-06-30 14:35:00,185.12,185.23,185.06,185.23,20573.0,173.3201,173.4231,173.2639,173.4231,20573.0
2023-06-30 14:40:00,185.23,185.23,185.08,185.1,18276.0,173.4231,173.4231,173.2826,173.3013,18276.0
2023-06-30 14:45:00,185.09,185.17,184.99,185.03,15564.0,173.292,173.3669,173.1984,173.2358,15564.0
2023-06-30 14:50:00,185.04,185.09,185.0,185.08,14757.0,173.2452,173.292,173.2077,173.2826,14757.0
2023-06-30 14:55:00,185.05,185.17,185.0,185.16,16913.0,173.2545,173.3669,173.2077,173.3575,16913.0
2023-06-30 15:00:00,185.18,185.19,185.1,185.16,13015.0,173.3762,173.3856,173.3013,173.3575,13015.0
2023-06-30 15:05:00,185.14,185.23,185.11,185.22,17327.0,173.3388,173.4231,173.3107,173.4137,17327.0
2023-06-30 15:10:00,185.22,185.25,185.16,185.22,25931.0,173.4137,173.4418,173.3575,173.4137,25931.0
2023-06-30 15:15:00,185.21,185.38,185.16,185.16,35959.0,173.4043,173.5635,173.3575,173.3575,35959.0
2023-06-30 15:20:00,185.17,185.17,185.0,185.03,23669.0,173.3669,173.3669,173.2077,173.2358,23669.0
2023-06-30 15:25:00,185.02,185.19,185.0,185.13,16702.0,173.2264,173.3856,173.2077,173.3294,16702.0
2023-06-30 15:30:00,185.12,185.33,185.11,185.27,31968.0,173.3201,173.5167,173.3107,173.4605,31968.0
2023-06-30 15:35:00,185.29,185.35,185.19,185.21,36990.0,173.4792,173.5354,173.3856,173.4043,36990.0
2023-06-30 15:40:00,185.2,185.28,185.19,185.28,33249.0,173.395,173.4699,173.3856,173.4699,33249.0
2023-06-30 15:45:00,185.26,185.38,185.14,185.27,55553.0,173.4511,173.5635,173.3388,173.4605,55553.0
2023-06-30 15:50:00,185.28,185.44,185.13,185.44,128821.0,173.4699,173.6197,173.3294,173.6197,128821.0
2023-06-30 15:55:00,185.46,185.52,185.18,185.2,242036.0,173.6384,173.6946,173.3762,173.395,242036.0
2023-07-03 09:30:00,184.46,184.54,184.0,184.43,130363.0,172.7021,172.777,172.2715,172.6741,130363.0
2023-07-03 09:35:00,184.43,184.56,183.87,183.94,47978.0,172.6741,172.7958,172.1498,172.2153,47978.0
2023-07-03 09:40:00,183.96,184.1,183.47,183.48,44945.0,172.234,172.3651,171.7752,171.7846,44945.0
2023-07-03 09:45:00,183.47,183.89,183.47,183.82,37806.0,171.7752,172.1685,171.7752,172.1029,37806.0
2023-07-03 09:50:00,183.83,184.35,183.82,184.25,43493.0,172.1123,172.5992,172.1029,172.5055,43493.0
2023-07-03 09:55:00,184.27,184.33,184.17,184.25,31563.0,172.5243,172.5804,172.4306,172.5055,31563.0
2023-07-03 10:00:00,184.27,184.59,184.16,184.53,36935.0,172.5243,172.8239,172.4213,172.7677,36935.0
2023-07-03 10:05:00,184.52,184.58,184.41,184.49,15366.0,172.7583,172.8145,172.6553,172.7302,15366.0
2023-07-03 10:10:00,184.49,184.73,184.49,184.64,20929.0,172.7302,172.9549,172.7302,172.8707,20929.0
2023-07-03 10:15:00,184.66,184.71,184.49,184.54,16551.0,172.8894,172.9362,172.7302,172.777,16551.0
2023-07-03 10:20:00,184.56,184.63,184.49,184.62,18794.0,172.7958,172.8613,172.7302,172.8519,18794.0
2023-07-03 10:25:00,184.63,184.78,184.59,184.72,19075.0,172.8613,173.0017,172.8239,172.9456,19075.0
2023-07-03 10:30:00,184.74,184.93,184.61,184.9,23684.0,172.9643,173.1422,172.8426,173.1141,23684.0
2023-07-03 10:35:00,184.9,184.9,184.68,184.68,12946.0,173.1141,173.1141,172.9081,172.9081,12946.0
2023-07-03 10:40:00,184.68,184.73,184.58,184.7,9860.0,172.9081,172.9549,172.8145,172.9268,9860.0
2023-07-03 10:45:00,184.68,185.02,184.67,184.93,15656.0,172.9081,173.2264,172.8988,173.1422,15656.0
2023-07-03 10:50:00,184.92,184.94,184.62,184.62,13018.0,173.1328,173.1515,172.8519,172.8519,13018.0
2023-07-03 10:55:00,184.63,184.63,184.41,184.53,27377.0,172.8613,172.8613,172.6553,172.7677,27377.0
2023-07-03 11:00:00,184.51,184.62,184.4,184.59,16750.0,172.749,172.8519,172.646,172.8239,16750.0
2023-07-03 11:05:00,184.59,184.68,184.54,184.56,15277.0,172.8239,172.9081,172.777,172.7958,15277.0
2023-07-03 11:10:00,184.55,184.78,184.54,184.78,12412.0,172.7864,173.0017,172.777,173.0017,12412.0
2023-07-03 11:15:00,184.78,184.83,184.65,184.78,9614.0,173.0017,173.0486,172.88,173.0017,9614.0
2023-07-03 11:20:00,184.78,184.93,184.77,184.93,8648.0,173.0017,173.1422,172.9924,173.1422,8648.0
2023-07-03 11:25:00,184.94,184.95,184.8,184.9,19382.0,173.1515,173.1609,173.0205,173.1141,19382.0
2023-07-03 11:30:00,184.89,185.04,184.85,184.99,19435.0,173.1047,173.2452,173.0673,173.1984,19435.0
2023-07-03 11:35:00,185.01,185.25,185.0,185.25,14052.0,173.2171,173.4418,173.2077,173.4418,14052.0
2023-07-03 11:40:00,185.21,185.21,184.95,185.08,22548.0,173.4043,173.4043,173.1609,173.2826,22548.0
2023-07-03 11:45:00,185.1,185.2,185.07,185.15,18086.0,173.3013,173.395,173.2733,173.3482,18086.0
2023-07-03 11:50:00,185.15,185.15,185.0,185.03,15787.0,173.3482,173.3482,173.2077,173.2358,15787.0
2023-07-03 11:55:00,185.03,185.25,185.03,185.18,13213.0,173.2358,173.4418,173.2358,173.3762,13213.0
2023-07-03 12:00:00,185.2,185.33,185.2,185.29,15136.0,173.395,173.5167,173.395,173.4792,15136.0
2023-07-03 12:05:00,185.28,185.39,185.22,185.37,13806.0,173.4699,173.5729,173.4137,173.5541,13806.0
2023-07-03 12:10:00,185.37,185.41,185.29,185.31,15237.0,173.5541,173.5916,173.4792,173.498,15237.0
2023-07-03 12:15:00,185.31,185.36,185.26,185.31,7823.0,173.498,173.5448,173.4511,173.498,7823.0
2023-07-03 12:20:00,185.3,185.41,185.23,185.4,11389.0,173.4886,173.5916,173.4231,173.5822,11389.0
2023-07-03 12:25:00,185.4,185.49,185.3,185.45,14252.0,173.5822,173.6665,173.4886,173.629,14252.0
2023-07-03 12:30:00,185.45,185.45,185.28,185.36,16015.0,173.629,173.629,173.4699,173.5448,16015.0
2023-07-03 12:35:00,185.36,185.39,185.22,185.26,20635.0,173.5448,173.5729,173.4137,173.4511,20635.0
2023-07-03 12:40:00,185.28,185.41,185.2,185.37,25362.0,173.4699,173.5916,173.395,173.5541,25362.0
2023-07-03 12:45:00,185.36,185.36,185.23,185.3,19427.0,173.5448,173.5448,173.4231,173.4886,19427.0
2023-07-03 12:50:00,185.3,185.6,185.3,185.49,46355.0,173.4886,173.7695,173.4886,173.6665,46355.0
2023-07-03 12:55:00,185.52,185.64,185.4,185.6,99531.0,173.6946,173.8069,173.5822,173.7695,99531.0
2023-07-05 09:30:00,185.0,185.94,184.97,185.83,160072.0,173.2077,174.0878,173.1796,173.9848,160072.0
2023-07-05 09:35:00,185.81,186.15,185.81,185.93,70759.0,173.9661,174.2844,173.9661,174.0784,70759.0
2023-07-05 09:40:00,185.92,185.96,185.23,185.68,69055.0,174.0691,174.1065,173.4231,173.8444,69055.0
2023-07-05 09:45:00,185.72,185.87,185.25,185.52,43187.0,173.8818,174.0223,173.4418,173.6946,43187.0
2023-07-05 09:50:00,185.5,185.82,185.5,185.55,44661.0,173.6759,173.9755,173.6759,173.7227,44661.0
2023-07-05 09:55:00,185.56,185.71,185.52,185.66,18327.0,173.732,173.8725,173.6946,173.8257,18327.0
2023-07-05 10:00:00,185.68,185.84,185.47,185.53,56011.0,173.8444,173.9942,173.6478,173.7039,56011.0
2023-07-05 10:05:00,185.55,185.65,185.33,185.45,22013.0,173.7227,173.8163,173.5167,173.629,22013.0
2023-07-05 10:10:00,185.44,185.75,185.34,185.71,56755.0,173.6197,173.9099,173.5261,173.8725,56755.0
2023-07-05 10:15:00,185.71,185.78,185.35,185.39,20484.0,173.8725,173.938,173.5354,173.5729,20484.0
2023-07-05 10:20:00,185.39,185.44,185.31,185.35,30986.0,173.5729,173.6197,173.498,173.5354,30986.0
2023-07-05 10:25:00,185.32,185.55,185.32,185.52,30174.0,173.5073,173.7227,173.5073,173.6946,30174.0
2023-07-05 10:30:00,185.53,185.79,185.53,185.69,26566.0,173.7039,173.9474,173.7039,173.8537,26566.0
2023-07-05 10:35:00,185.7,185.97,185.66,185.94,33635.0,173.8631,174.1159,173.8257,174.0878,33635.0
2023-07-05 10:40:00,185.95,186.0,185.89,185.97,55943.0,174.0972,174.144,174.041,174.1159,55943.0
2023-07-05 10:45:00,186.0,186.16,185.88,186.11,56909.0,174.144,174.2938,174.0316,174.247,56909.0
2023-07-05 10:50:00,186.12,186.29,186.05,186.05,26182.0,174.2563,174.4155,174.1908,174.1908,26182.0
2023-07-05 10:55:00,186.04,186.08,185.83,185.95,19395.0,174.1814,174.2189,173.9848,174.0972,19395.0
2023-07-05 11:00:00,185.92,185.99,185.73,185.84,20348.0,174.0691,174.1346,173.8912,173.9942,20348.0
2023-07-05 11:05:00,185.84,186.0,185.84,185.97,15194.0,173.9942,174.144,173.9942,174.1159,15194.0
2023-07-05 11:10:00,185.97,186.0,185.74,185.86,20314.0,174.1159,174.144,173.9006,174.0129,20314.0
2023-07-05 11:15:00,185.85,185.88,185.7,185.76,34385.0,174.0035,174.0316,173.8631,173.9193,34385.0
2023-07-05 11:20:00,185.75,185.79,185.7,185.76,28061.0,173.9099,173.9474,173.8631,173.9193,28061.0
2023-07-05 11:25:00,185.77,185.87,185.73,185.84,14641.0,173.9286,174.0223,173.8912,173.9942,14641.0
2023-07-05 11:30:00,185.83,185.83,185.53,185.67,38122.0,173.9848,173.9848,173.7039,173.835,38122.0
2023-07-05 11:35:00,185.68,185.72,185.52,185.65,22674.0,173.8444,173.8818,173.6946,173.8163,22674.0
2023-07-05 11:40:00,185.64,185.79,185.64,185.74,17872.0,173.8069,173.9474,173.8069,173.9006,17872.0
2023-07-05 11:45:00,185.74,185.82,185.69,185.73,26126.0,173.9006,173.9755,173.8537,173.8912,26126.0
2023-07-05 11:50:00,185.72,185.91,185.72,185.85,13690.0,173.8818,174.0597,173.8818,174.0035,13690.0
2023-07-05 11:55:00,185.84,185.95,185.82,185.95,8334.0,173.9942,174.0972,173.9755,174.0972,8334.0
2023-07-05 12:00:00,185.96,186.07,185.81,185.84,17251.0,174.1065,174.2095,173.9661,173.9942,17251.0
2023-07-05 12:05:00,185.83,185.87,185.71,185.75,12890.0,173.9848,174.0223,173.8725,173.9099,12890.0
2023-07-05 12:10:00,185.76,185.83,185.69,185.8,21066.0,173.9193,173.9848,173.8537,173.9567,21066.0
2023-07-05 12:15:00,185.8,185.81,185.64,185.69,29960.0,173.9567,173.9661,173.8069,173.8537,29960.0
2023-07-05 12:20:00,185.69,185.8,185.58,185.63,61537.0,173.8537,173.9567,173.7508,173.7976,61537.0
2023-07-05 12:25:00,185.64,185.79,185.63,185.77,45982.0,173.8069,173.9474,173.7976,173.9286,45982.0
2023-07-05 12:30:00,185.77,185.86,185.71,185.79,27721.0,173.9286,174.0129,173.8725,173.9474,27721.0
2023-07-05 12:35:00,185.78,186.09,185.69,186.07,24386.0,173.938,174.2282,173.8537,174.2095,24386.0
2023-07-05 12:40:00,186.06,186.12,186.03,186.03,13199.0,174.2002,174.2563,174.1721,174.1721,13199.0
2023-07-05 12:45:00,186.04,186.21,185.99,186.21,15629.0,174.1814,174.3406,174.1346,174.3406,15629.0
2023-07-05 12:50:00,186.21,186.21,186.04,186.04,13100.0,174.3406,174.3406,174.1814,174.1814,13100.0
2023-07-05 12:55:00,186.01,186.02,185.95,185.96,10802.0,174.1533,174.1627,174.0972,174.1065,10802.0
2023-07-05 13:00:00,185.97,186.01,185.91,186.0,10865.0,174.1159,174.1533,174.0597,174.144,10865.0
2023-07-05 13:05:00,186.0,186.02,185.86,185.86,12026.0,174.144,174.1627,174.0129,174.0129,12026.0
2023-07-05 13:10:00,185.84,185.9,185.83,185.9,11380.0,173.9942,174.0504,173.9848,174.0504,11380.0
2023-07-05 13:15:00,185.89,185.91,185.8,185.91,12485.0,174.041,174.0597,173.9567,174.0597,12485.0
2023-07-05 13:20:00,185.92,185.94,185.78,185.8,20999.0,174.0691,174.0878,173.938,173.9567,20999.0
2023-07-05 13:25:00,185.8,185.82,185.69,185.78,18000.0,173.9567,173.9755,173.8537,173.938,18000.0
2023-07-05 13:30:00,185.79,185.88,185.79,185.87,10075.0,173.9474,174.0316,173.9474,174.0223,10075.0
2023-07-05 13:35:00,185.88,185.94,185.79,185.8,20208.0,174.0316,174.0878,173.9474,173.9567,20208.0
2023-07-05 13:40:00,185.79,185.8,185.71,185.78,12446.0,173.9474,173.9567,173.8725,173.938,12446.0
2023-07-05 13:45:00,185.77,185.77,185.69,185.75,11967.0,173.9286,173.9286,173.8537,173.9099,11967.0
2023-07-05 13:50:00,185.74,185.79,185.74,185.79,15481.0,173.9006,173.9474,173.9006,173.9474,15481.0
2023-07-05 13:55:00,185.82,185.86,185.77,185.82,12565.0,173.9755,174.0129,173.9286,173.9755,12565.0
2023-07-05 14:00:00,185.8,185.91,185.74,185.85,17254.0,173.9567,174.0597,173.9006,174.0035,17254.0
2023-07-05 14:05:00,185.86,186.01,185.86,185.96,17497.0,174.0129,174.1533,174.0129,174.1065,17497.0
2023-07-05 14:10:00,185.94,185.95,185.84,185.86,12740.0,174.0878,174.0972,173.9942,174.0129,12740.0
2023-07-05 14:15:00,185.87,185.91,185.72,185.77,18706.0,174.0223,174.0597,173.8818,173.9286,18706.0
2023-07-05 14:20:00,185.75,185.75,185.6,185.66,15809.0,173.9099,173.9099,173.7695,173.8257,15809.0
2023-07-05 14:25:00,185.66,185.71,185.64,185.69,14467.0,173.8257,173.8725,173.8069,173.8537,14467.0
2023-07-05 14:30:00,185.7,185.76,185.66,185.7,13520.0,173.8631,173.9193,173.8257,173.8631,13520.0
2023-07-05 14:35:00,185.7,185.92,185.7,185.89,15009.0,173.8631,174.0691,173.8631,174.041,15009.0
2023-07-05 14:40:00,185.92,185.98,185.87,185.95,34769.0,174.0691,174.1253,174.0223,174.0972,34769.0
2023-07-05 14:45:00,185.96,186.04,185.93,185.97,16570.0,174.1065,174.1814,174.0784,174.1159,16570.0
2023-07-05 14:50:00,185.95,186.06,185.92,186.06,16683.0,174.0972,174.2002,174.0691,174.2002,16683.0
2023-07-05 14:55:00,186.07,186.16,186.04,186.15,15604.0,174.2095,174.2938,174.1814,174.2844,15604.0
2023-07-05 15:00:00,186.15,186.24,186.1,186.23,24321.0,174.2844,174.3687,174.2376,174.3593,24321.0
2023-07-05 15:05:00,186.24,186.37,186.23,186.36,27712.0,174.3687,174.4904,174.3593,174.481,27712.0
2023-07-05 15:10:00,186.35,186.43,186.33,186.42,18923.0,174.4717,174.5466,174.4529,174.5372,18923.0
2023-07-05 15:15:00,186.42,186.53,186.42,186.45,34551.0,174.5372,174.6402,174.5372,174.5653,34551.0
2023-07-05 15:20:00,186.46,186.52,186.39,186.52,21656.0,174.5747,174.6308,174.5091,174.6308,21656.0
2023-07-05 15:25:00,186.52,186.64,186.5,186.61,31782.0,174.6308,174.7432,174.6121,174.7151,31782.0
2023-07-05 15:30:00,186.61,186.62,186.43,186.46,51774.0,174.7151,174.7245,174.5466,174.5747,51774.0
2023-07-05 15:35:00,186.45,186.49,186.36,186.37,27427.0,174.5653,174.6027,174.481,174.4904,27427.0
2023-07-05 15:40:00,186.36,186.4,186.23,186.26,34607.0,174.481,174.5185,174.3593,174.3874,34607.0
2023-07-05 15:45:00,186.25,186.43,186.2,186.34,55444.0,174.378,174.5466,174.3312,174.4623,55444.0
2023-07-05 15:50:00,186.36,186.68,186.36,186.57,104706.0,174.481,174.7806,174.481,174.6776,104706.0
2023-07-05 15:55:00,186.57,186.69,186.53,186.57,234533.0,174.6776,174.79,174.6402,174.6776,234533.0
2023-07-06 09:30:00,185.82,185.96,184.89,185.53,159476.0,173.9755,174.1065,173.1047,173.7039,159476.0
2023-07-06 09:35:00,185.6,185.6,185.07,185.29,64140.0,173.7695,173.7695,173.2733,173.4792,64140.0
2023-07-06 09:40:00,185.35,185.82,185.35,185.77,48350.0,173.5354,173.9755,173.5354,173.9286,48350.0
2023-07-06 09:45:00,185.86,185.89,185.29,185.46,33583.0,174.0129,174.041,173.4792,173.6384,33583.0
2023-07-06 09:50:00,185.51,186.17,185.51,186.09,41795.0,173.6852,174.3031,173.6852,174.2282,41795.0
2023-07-06 09:55:00,186.1,186.22,185.56,185.57,24246.0,174.2376,174.35,173.732,173.7414,24246.0
2023-07-06 10:00:00,185.54,185.72,185.4,185.61,48226.0,173.7133,173.8818,173.5822,173.7788,48226.0
2023-07-06 10:05:00,185.64,185.64,185.36,185.52,30385.0,173.8069,173.8069,173.5448,173.6946,30385.0
2023-07-06 10:10:00,185.48,185.9,185.37,185.67,37307.0,173.6571,174.0504,173.5541,173.835,37307.0
2023-07-06 10:15:00,185.63,185.66,185.45,185.46,26548.0,173.7976,173.8257,173.629,173.6384,26548.0
2023-07-06 10:20:00,185.45,185.5,185.1,185.13,32008.0,173.629,173.6759,173.3013,173.3294,32008.0
2023-07-06 10:25:00,185.1,185.26,185.05,185.26,31462.0,173.3013,173.4511,173.2545,173.4511,31462.0
2023-07-06 10:30:00,185.27,185.36,185.08,185.35,31960.0,173.4605,173.5448,173.2826,173.5354,31960.0
2023-07-06 10:35:00,185.35,185.52,185.31,185.41,38905.0,173.5354,173.6946,173.498,173.5916,38905.0
2023-07-06 10:40:00,185.38,185.55,185.3,185.55,29699.0,173.5635,173.7227,173.4886,173.7227,29699.0
2023-07-06 10:45:00,185.56,186.02,185.56,186.02,27027.0,173.732,174.1627,173.732,174.1627,27027.0
2023-07-06 10:50:00,186.01,186.11,185.82,185.93,27907.0,174.1533,174.247,173.9755,174.0784,27907.0
2023-07-06 10:55:00,185.92,185.92,185.67,185.82,26444.0,174.0691,174.0691,173.835,173.9755,26444.0
2023-07-06 11:00:00,185.8,185.87,185.7,185.82,14943.0,173.9567,174.0223,173.8631,173.9755,14943.0
2023-07-06 11:05:00,185.81,185.96,185.77,185.81,14828.0,173.9661,174.1065,173.9286,173.9661,14828.0
2023-07-06 11:10:00,185.8,185.92,185.63,185.91,21660.0,173.9567,174.0691,173.7976,174.0597,21660.0
2023-07-06 11:15:00,185.94,186.07,185.93,186.05,28817.0,174.0878,174.2095,174.0784,174.1908,28817.0
2023-07-06 11:20:00,186.05,186.1,185.93,186.1,22247.0,174.1908,174.2376,174.0784,174.2376,22247.0
2023-07-06 11:25:00,186.14,186.45,186.14,186.42,48457.0,174.2751,174.5653,174.2751,174.5372,48457.0
2023-07-06 11:30:00,186.4,186.5,186.3,186.37,30584.0,174.5185,174.6121,174.4249,174.4904,30584.0
2023-07-06 11:35:00,186.39,186.39,186.12,186.12,28313.0,174.5091,174.5091,174.2563,174.2563,28313.0
2023-07-06 11:40:00,186.1,186.24,186.03,186.13,27142.0,174.2376,174.3687,174.1721,174.2657,27142.0
2023-07-06 11:45:00,186.13,186.41,186.11,186.25,27974.0,174.2657,174.5278,174.247,174.378,27974.0
2023-07-06 11:50:00,186.26,186.36,186.25,186.3,19836.0,174.3874,174.481,174.378,174.4249,19836.0
2023-07-06 11:55:00,186.31,186.42,186.24,186.25,17425.0,174.4342,174.5372,174.3687,174.378,17425.0
2023-07-06 12:00:00,186.27,186.33,186.12,186.22,14269.0,174.3968,174.4529,174.2563,174.35,14269.0
2023-07-06 12:05:00,186.22,186.33,186.16,186.33,15857.0,174.35,174.4529,174.2938,174.4529,15857.0
2023-07-06 12:10:00,186.37,186.47,186.36,186.4,19280.0,174.4904,174.584,174.481,174.5185,19280.0
2023-07-06 12:15:00,186.4,186.41,186.26,186.26,19724.0,174.5185,174.5278,174.3874,174.3874,19724.0
2023-07-06 12:20:00,186.28,186.31,186.15,186.18,17027.0,174.4061,174.4342,174.2844,174.3125,17027.0
2023-07-06 12:25:00,186.17,186.23,186.13,186.21,12249.0,174.3031,174.3593,174.2657,174.3406,12249.0
2023-07-06 12:30:00,186.21,186.21,186.02,186.06,14603.0,174.3406,174.3406,174.1627,174.2002,14603.0
2023-07-06 12:35:00,186.07,186.11,185.92,186.08,12851.0,174.2095,174.247,174.0691,174.2189,12851.0
2023-07-06 12:40:00,186.1,186.14,186.05,186.07,11149.0,174.2376,174.2751,174.1908,174.2095,11149.0
2023-07-06 12:45:00,186.08,186.23,186.02,186.23,9572.0,174.2189,174.3593,174.1627,174.3593,9572.0
2023-07-06 12:50:00,186.22,186.32,186.22,186.28,11767.0,174.35,174.4436,174.35,174.4061,11767.0
2023-07-06 12:55:00,186.26,186.32,186.22,186.24,12313.0,174.3874,174.4436,174.35,174.3687,12313.0
2023-07-06 13:00:00,186.24,186.24,186.14,186.19,11243.0,174.3687,174.3687,174.2751,174.3219,11243.0
2023-07-06 13:05:00,186.18,186.25,186.13,186.16,12478.0,174.3125,174.378,174.2657,174.2938,12478.0
2023-07-06 13:10:00,186.16,186.17,186.08,186.1,15363.0,174.2938,174.3031,174.2189,174.2376,15363.0
2023-07-06 13:15:00,186.09,186.15,186.04,186.13,13715.0,174.2282,174.2844,174.1814,174.2657,13715.0
2023-07-06 13:20:00,186.13,186.13,186.01,186.04,12143.0,174.2657,174.2657,174.1533,174.1814,12143.0
2023-07-06 13:25:00,186.05,186.28,186.04,186.21,15407.0,174.1908,174.4061,174.1814,174.3406,15407.0
2023-07-06 13:30:00,186.19,186.22,186.15,186.22,17507.0,174.3219,174.35,174.2844,174.35,17507.0
2023-07-06 13:35:00,186.23,186.3,186.11,186.13,14878.0,174.3593,174.4249,174.247,174.2657,14878.0
2023-07-06 13:40:00,186.12,186.19,186.04,186.09,18182.0,174.2563,174.3219,174.1814,174.2282,18182.0
2023-07-06 13:45:00,186.08,186.11,186.01,186.02,10983.0,174.2189,174.247,174.1533,174.1627,10983.0
2023-07-06 13:50:00,186.02,186.06,185.95,186.05,12240.0,174.1627,174.2002,174.0972,174.1908,12240.0
2023-07-06 13:55:00,186.04,186.14,186.03,186.14,13102.0,174.1814,174.2751,174.1721,174.2751,13102.0
2023-07-06 14:00:00,186.13,186.13,186.02,186.03,18399.0,174.2657,174.2657,174.1627,174.1721,18399.0
2023-07-06 14:05:00,186.03,186.09,185.97,186.0,14969.0,174.1721,174.2282,174.1159,174.144,14969.0
2023-07-06 14:10:00,185.99,186.0,185.92,185.94,11347.0,174.1346,174.144,174.0691,174.0878,11347.0
2023-07-06 14:15:00,185.94,186.09,185.94,186.05,16431.0,174.0878,174.2282,174.0878,174.1908,16431.0
2023-07-06 14:20:00,186.05,186.12,186.05,186.11,16298.0,174.1908,174.2563,174.1908,174.247,16298.0
2023-07-06 14:25:00,186.1,186.16,186.1,186.16,16991.0,174.2376,174.2938,174.2376,174.2938,16991.0
2023-07-06 14:30:00,186.16,186.26,186.13,186.19,20023.0,174.2938,174.3874,174.2657,174.3219,20023.0
2023-07-06 14:35:00,186.19,186.25,186.17,186.23,17922.0,174.3219,174.378,174.3031,174.3593,17922.0
2023-07-06 14:40:00,186.23,186.36,186.22,186.34,29887.0,174.3593,174.481,174.35,174.4623,29887.0
2023-07-06 14:45:00,186.36,186.38,186.3,186.32,40039.0,174.481,174.4998,174.4249,174.4436,40039.0
2023-07-06 14:50:00,186.31,186.4,186.25,186.36,35048.0,174.4342,174.5185,174.378,174.481,35048.0
2023-07-06 14:55:00,186.36,186.39,186.31,186.36,18001.0,174.481,174.5091,174.4342,174.481,18001.0
2023-07-06 15:00:00,186.37,186.43,186.22,186.23,11635.0,174.4904,174.5466,174.35,174.3593,11635.0
2023-07-06 15:05:00,186.23,186.28,186.17,186.27,24071.0,174.3593,174.4061,174.3031,174.3968,24071.0
2023-07-06 15:10:00,186.27,186.4,186.2,186.4,22382.0,174.3968,174.5185,174.3312,174.5185,22382.0
2023-07-06 15:15:00,186.4,186.44,186.34,186.35,20959.0,174.5185,174.5559,174.4623,174.4717,20959.0
2023-07-06 15:20:00,186.36,186.49,186.34,186.46,26613.0,174.481,174.6027,174.4623,174.5747,26613.0
2023-07-06 15:25:00,186.46,186.52,186.4,186.48,43112.0,174.5747,174.6308,174.5185,174.5934,43112.0
2023-07-06 15:30:00,186.49,186.5,186.38,186.39,63868.0,174.6027,174.6121,174.4998,174.5091,63868.0
2023-07-06 15:35:00,186.39,186.51,186.38,186.5,39985.0,174.5091,174.6215,174.4998,174.6121,39985.0
2023-07-06 15:40:00,186.49,186.59,186.45,186.59,43574.0,174.6027,174.6964,174.5653,174.6964,43574.0
2023-07-06 15:45:00,186.59,186.61,186.41,186.46,38659.0,174.6964,174.7151,174.5278,174.5747,38659.0
2023-07-06 15:50:00,186.47,186.66,186.38,186.45,117319.0,174.584,174.7619,174.4998,174.5653,117319.0
2023-07-06 15:55:00,186.45,186.75,186.44,186.58,362629.0,174.5653,174.8462,174.5559,174.687,362629.0
2023-07-07 09:30:00,185.72,185.88,184.74,185.13,118328.0,173.8818,174.0316,172.9643,173.3294,118328.0
2023-07-07 09:35:00,185.11,185.11,184.19,184.48,44307.0,173.3107,173.3107,172.4494,172.7209,44307.0
2023-07-07 09:40:00,184.45,184.59,184.25,184.34,26483.0,172.6928,172.8239,172.5055,172.5898,26483.0
2023-07-07 09:45:00,184.36,184.87,184.35,184.85,41794.0,172.6085,173.086,172.5992,173.0673,41794.0
2023-07-07 09:50:00,184.87,185.05,184.64,184.77,43053.0,173.086,173.2545,172.8707,172.9924,43053.0
2023-07-07 09:55:00,184.77,184.84,184.61,184.68,30714.0,172.9924,173.0579,172.8426,172.9081,30714.0
2023-07-07 10:00:00,184.68,184.7,184.24,184.56,65346.0,172.9081,172.9268,172.4962,172.7958,65346.0
2023-07-07 10:05:00,184.57,184.57,184.24,184.24,28468.0,172.8051,172.8051,172.4962,172.4962,28468.0
2023-07-07 10:10:00,184.25,184.39,184.2,184.32,27011.0,172.5055,172.6366,172.4587,172.5711,27011.0
2023-07-07 10:15:00,184.31,184.8,184.29,184.78,44748.0,172.5617,173.0205,172.543,173.0017,44748.0
2023-07-07 10:20:00,184.8,184.88,184.73,184.73,30513.0,173.0205,173.0954,172.9549,172.9549,30513.0
2023-07-07 10:25:00,184.74,184.85,184.68,184.77,23143.0,172.9643,173.0673,172.9081,172.9924,23143.0
2023-07-07 10:30:00,184.78,184.87,184.72,184.73,20247.0,173.0017,173.086,172.9456,172.9549,20247.0
2023-07-07 10:35:00,184.72,184.73,184.42,184.43,23628.0,172.9456,172.9549,172.6647,172.6741,23628.0
2023-07-07 10:40:00,184.44,184.49,184.35,184.4,13315.0,172.6834,172.7302,172.5992,172.646,13315.0
2023-07-07 10:45:00,184.43,184.55,184.42,184.46,19862.0,172.6741,172.7864,172.6647,172.7021,19862.0
2023-07-07 10:50:00,184.47,184.57,184.47,184.47,13015.0,172.7115,172.8051,172.7115,172.7115,13015.0
2023-07-07 10:55:00,184.48,184.51,184.16,184.24,26305.0,172.7209,172.749,172.4213,172.4962,26305.0
2023-07-07 11:00:00,184.24,184.32,184.02,184.06,33968.0,172.4962,172.5711,172.2902,172.3276,33968.0
2023-07-07 11:05:00,184.09,184.09,183.91,183.99,27048.0,172.3557,172.3557,172.1872,172.2621,27048.0
2023-07-07 11:10:00,183.98,184.09,183.83,183.84,25348.0,172.2527,172.3557,172.1123,172.1217,25348.0
2023-07-07 11:15:00,183.85,183.89,183.63,183.87,30769.0,172.131,172.1685,171.925,172.1498,30769.0
2023-07-07 11:20:00,183.86,184.14,183.83,184.01,23761.0,172.1404,172.4025,172.1123,172.2808,23761.0
2023-07-07 11:25:00,184.02,184.12,183.96,183.96,22080.0,172.2902,172.3838,172.234,172.234,22080.0
2023-07-07 11:30:00,183.95,184.03,183.83,183.83,21317.0,172.2247,172.2996,172.1123,172.1123,21317.0
2023-07-07 11:35:00,183.82,183.84,183.59,183.6,24669.0,172.1029,172.1217,171.8876,171.897,24669.0
2023-07-07 11:40:00,183.59,183.93,183.58,183.92,31801.0,171.8876,172.2059,171.8782,172.1966,31801.0
2023-07-07 11:45:00,183.93,184.06,183.92,183.97,18725.0,172.2059,172.3276,172.1966,172.2434,18725.0
2023-07-07 11:50:00,183.96,184.02,183.84,184.01,27734.0,172.234,172.2902,172.1217,172.2808,27734.0
2023-07-07 11:55:00,184.02,184.03,183.81,183.89,168626.0,172.2902,172.2996,172.0936,172.1685,168626.0
2023-07-07 12:00:00,183.88,184.15,183.87,184.12,12837.0,172.1591,172.4119,172.1498,172.3838,12837.0
2023-07-07 12:05:00,184.12,184.15,184.0,184.1,16571.0,172.3838,172.4119,172.2715,172.3651,16571.0
2023-07-07 12:10:00,184.09,184.25,184.07,184.23,19699.0,172.3557,172.5055,172.337,172.4868,19699.0
2023-07-07 12:15:00,184.25,184.29,184.19,184.21,16538.0,172.5055,172.543,172.4494,172.4681,16538.0
2023-07-07 12:20:00,184.21,184.21,184.08,184.18,22081.0,172.4681,172.4681,172.3464,172.44,22081.0
2023-07-07 12:25:00,184.19,184.38,184.16,184.37,16064.0,172.4494,172.6272,172.4213,172.6179,16064.0
2023-07-07 12:30:00,184.36,184.37,184.22,184.35,23606.0,172.6085,172.6179,172.4774,172.5992,23606.0
2023-07-07 12:35:00,184.36,184.63,184.36,184.61,27941.0,172.6085,172.8613,172.6085,172.8426,27941.0
2023-07-07 12:40:00,184.61,184.61,184.42,184.47,20048.0,172.8426,172.8426,172.6647,172.7115,20048.0
2023-07-07 12:45:00,184.46,184.47,184.37,184.45,10421.0,172.7021,172.7115,172.6179,172.6928,10421.0
2023-07-07 12:50:00,184.44,184.5,184.41,184.45,12686.0,172.6834,172.7396,172.6553,172.6928,12686.0
2023-07-07 12:55:00,184.45,184.48,184.38,184.4,12774.0,172.6928,172.7209,172.6272,172.646,12774.0
2023-07-07 13:00:00,184.41,184.53,184.4,184.49,22823.0,172.6553,172.7677,172.646,172.7302,22823.0
2023-07-07 13:05:00,184.51,184.51,184.34,184.34,11114.0,172.749,172.749,172.5898,172.5898,11114.0
2023-07-07 13:10:00,184.34,184.53,184.34,184.5,14361.0,172.5898,172.7677,172.5898,172.7396,14361.0
2023-07-07 13:15:00,184.46,184.57,184.44,184.46,17456.0,172.7021,172.8051,172.6834,172.7021,17456.0
2023-07-07 13:20:00,184.47,184.54,184.4,184.43,12833.0,172.7115,172.777,172.646,172.6741,12833.0
2023-07-07 13:25:00,184.42,184.51,184.4,184.4,13161.0,172.6647,172.749,172.646,172.646,13161.0
2023-07-07 13:30:00,184.4,184.41,184.16,184.16,24867.0,172.646,172.6553,172.4213,172.4213,24867.0
2023-07-07 13:35:00,184.13,184.26,184.03,184.26,12307.0,172.3932,172.5149,172.2996,172.5149,12307.0
2023-07-07 13:40:00,184.26,184.3,184.2,184.29,12912.0,172.5149,172.5523,172.4587,172.543,12912.0
2023-07-07 13:45:00,184.29,184.31,184.14,184.15,13795.0,172.543,172.5617,172.4025,172.4119,13795.0
2023-07-07 13:50:00,184.13,184.16,184.08,184.09,10266.0,172.3932,172.4213,172.3464,172.3557,10266.0
2023-07-07 13:55:00,184.08,184.13,184.01,184.09,14131.0,172.3464,172.3932,172.2808,172.3557,14131.0
2023-07-07 14:00:00,184.09,184.14,184.07,184.08,13164.0,172.3557,172.4025,172.337,172.3464,13164.0
2023-07-07 14:05:00,184.07,184.18,184.06,184.14,10653.0,172.337,172.44,172.3276,172.4025,10653.0
2023-07-07 14:10:00,184.17,184.17,184.05,184.07,16181.0,172.4306,172.4306,172.3183,172.337,16181.0
2023-07-07 14:15:00,184.06,184.06,183.94,183.94,15322.0,172.3276,172.3276,172.2153,172.2153,15322.0
2023-07-07 14:20:00,183.92,183.97,183.88,183.93,13148.0,172.1966,172.2434,172.1591,172.2059,13148.0
2023-07-07 14:25:00,183.94,183.99,183.93,183.98,11740.0,172.2153,172.2621,172.2059,172.2527,11740.0
2023-07-07 14:30:00,183.97,183.98,183.77,183.77,16406.0,172.2434,172.2527,172.0561,172.0561,16406.0
2023-07-07 14:35:00,183.76,183.83,183.71,183.82,15083.0,172.0468,172.1123,171.9999,172.1029,15083.0
2023-07-07 14:40:00,183.83,183.94,183.83,183.91,20751.0,172.1123,172.2153,172.1123,172.1872,20751.0
2023-07-07 14:45:00,183.9,183.94,183.79,183.87,18281.0,172.1778,172.2153,172.0749,172.1498,18281.0
2023-07-07 14:50:00,183.92,183.96,183.87,183.94,17490.0,172.1966,172.234,172.1498,172.2153,17490.0
2023-07-07 14:55:00,183.96,184.03,183.88,184.03,29411.0,172.234,172.2996,172.1591,172.2996,29411.0
2023-07-07 15:00:00,184.03,184.09,183.96,184.06,27179.0,172.2996,172.3557,172.234,172.3276,27179.0
2023-07-07 15:05:00,184.04,184.22,184.04,184.18,58061.0,172.3089,172.4774,172.3089,172.44,58061.0
2023-07-07 15:10:00,184.18,184.24,184.11,184.2,69628.0,172.44,172.4962,172.3745,172.4587,69628.0
2023-07-07 15:15:00,184.2,184.27,184.03,184.07,55100.0,172.4587,172.5243,172.2996,172.337,55100.0
2023-07-07 15:20:00,184.06,184.13,184.02,184.09,93191.0,172.3276,172.3932,172.2902,172.3557,93191.0
2023-07-07 15:25:00,184.09,184.14,183.95,183.96,76480.0,172.3557,172.4025,172.2247,172.234,76480.0
2023-07-07 15:30:00,183.93,184.05,183.89,184.01,49603.0,172.2059,172.3183,172.1685,172.2808,49603.0
2023-07-07 15:35:00,184.02,184.05,183.84,183.88,45208.0,172.2902,172.3183,172.1217,172.1591,45208.0
2023-07-07 15:40:00,183.88,183.9,183.62,183.63,44704.0,172.1591,172.1778,171.9157,171.925,44704.0
2023-07-07 15:45:00,183.63,183.69,183.45,183.49,68475.0,171.925,171.9812,171.7565,171.794,68475.0
2023-07-07 15:50:00,183.49,183.53,183.15,183.23,155682.0,171.794,171.8314,171.4756,171.5505,155682.0
2023-07-07 15:55:00,183.22,183.23,183.03,183.12,343572.0,171.5412,171.5505,171.3633,171.4476,343572.0
2023-07-10 09:30:00,184.07,185.19,184.07,185.03,137081.0,172.337,173.3856,172.337,173.2358,137081.0
2023-07-10 09:35:00,185.03,185.3,184.84,184.87,51873.0,173.2358,173.4886,173.0579,173.086,51873.0
2023-07-10 09:40:00,184.84,185.12,184.72,184.78,31205.0,173.0579,173.3201,172.9456,173.0017,31205.0
2023-07-10 09:45:00,184.79,185.36,184.62,185.34,57330.0,173.0111,173.5448,172.8519,173.5261,57330.0
2023-07-10 09:50:00,185.32,185.7,185.28,185.6,59896.0,173.5073,173.8631,173.4699,173.7695,59896.0
2023-07-10 09:55:00,185.58,185.91,185.46,185.72,45236.0,173.7508,174.0597,173.6384,173.8818,45236.0
2023-07-10 10:00:00,185.72,185.72,185.4,185.48,34630.0,173.8818,173.8818,173.5822,173.6571,34630.0
2023-07-10 10:05:00,185.45,185.48,185.25,185.32,24156.0,173.629,173.6571,173.4418,173.5073,24156.0
2023-07-10 10:10:00,185.31,185.54,185.3,185.48,24017.0,173.498,173.7133,173.4886,173.6571,24017.0
2023-07-10 10:15:00,185.43,185.64,185.41,185.57,18791.0,173.6103,173.8069,173.5916,173.7414,18791.0
2023-07-10 10:20:00,185.55,185.55,185.05,185.07,22956.0,173.7227,173.7227,173.2545,173.2733,22956.0
2023-07-10 10:25:00,185.07,185.37,185.06,185.34,29209.0,173.2733,173.5541,173.2639,173.5261,29209.0
2023-07-10 10:30:00,185.33,185.34,185.1,185.15,41769.0,173.5167,173.5261,173.3013,173.3482,41769.0
2023-07-10 10:35:00,185.14,185.21,184.92,185.21,32555.0,173.3388,173.4043,173.1328,173.4043,32555.0
2023-07-10 10:40:00,185.25,185.35,185.13,185.35,35020.0,173.4418,173.5354,173.3294,173.5354,35020.0
2023-07-10 10:45:00,185.32,185.32,185.06,185.12,47158.0,173.5073,173.5073,173.2639,173.3201,47158.0
2023-07-10 10:50:00,185.14,185.35,185.08,185.08,43091.0,173.3388,173.5354,173.2826,173.2826,43091.0
2023-07-10 10:55:00,185.06,185.07,184.89,184.94,24862.0,173.2639,173.2733,173.1047,173.1515,24862.0
2023-07-10 11:00:00,184.94,185.0,184.51,184.53,30429.0,173.1515,173.2077,172.749,172.7677,30429.0
2023-07-10 11:05:00,184.53,184.68,184.42,184.68,49784.0,172.7677,172.9081,172.6647,172.9081,49784.0
2023-07-10 11:10:00,184.66,184.73,184.52,184.52,31229.0,172.8894,172.9549,172.7583,172.7583,31229.0
2023-07-10 11:15:00,184.51,184.52,184.35,184.49,20825.0,172.749,172.7583,172.5992,172.7302,20825.0
2023-07-10 11:20:00,184.5,184.74,184.5,184.64,26260.0,172.7396,172.9643,172.7396,172.8707,26260.0
2023-07-10 11:25:00,184.64,184.89,184.64,184.87,20374.0,172.8707,173.1047,172.8707,173.086,20374.0
2023-07-10 11:30:00,184.88,185.14,184.88,185.11,26211.0,173.0954,173.3388,173.0954,173.3107,26211.0
2023-07-10 11:35:00,185.11,185.14,184.88,184.89,32431.0,173.3107,173.3388,173.0954,173.1047,32431.0
2023-07-10 11:40:00,184.89,184.95,184.76,184.82,26305.0,173.1047,173.1609,172.983,173.0392,26305.0
2023-07-10 11:45:00,184.8,184.81,184.63,184.66,17031.0,173.0205,173.0298,172.8613,172.8894,17031.0
2023-07-10 11:50:00,184.66,184.76,184.65,184.72,18118.0,172.8894,172.983,172.88,172.9456,18118.0
2023-07-10 11:55:00,184.73,184.87,184.71,184.83,21587.0,172.9549,173.086,172.9362,173.0486,21587.0
2023-07-10 12:00:00,184.84,184.9,184.58,184.61,43953.0,173.0579,173.1141,172.8145,172.8426,43953.0
2023-07-10 12:05:00,184.58,184.58,184.29,184.41,31166.0,172.8145,172.8145,172.543,172.6553,31166.0
2023-07-10 12:10:00,184.41,184.58,184.41,184.52,42854.0,172.6553,172.8145,172.6553,172.7583,42854.0
2023-07-10 12:15:00,184.52,184.65,184.46,184.58,33928.0,172.7583,172.88,172.7021,172.8145,33928.0
2023-07-10 12:20:00,184.59,184.66,184.52,184.53,35479.0,172.8239,172.8894,172.7583,172.7677,35479.0
2023-07-10 12:25:00,184.53,184.69,184.5,184.69,31479.0,172.7677,172.9175,172.7396,172.9175,31479.0
2023-07-10 12:30:00,184.71,184.9,184.71,184.78,24377.0,172.9362,173.1141,172.9362,173.0017,24377.0
2023-07-10 12:35:00,184.78,184.88,184.74,184.78,16238.0,173.0017,173.0954,172.9643,173.0017,16238.0
2023-07-10 12:40:00,184.78,184.82,184.7,184.75,35546.0,173.0017,173.0392,172.9268,172.9737,35546.0
2023-07-10 12:45:00,184.77,184.86,184.74,184.78,19296.0,172.9924,173.0766,172.9643,173.0017,19296.0
2023-07-10 12:50:00,184.76,184.79,184.63,184.64,28794.0,172.983,173.0111,172.8613,172.8707,28794.0
2023-07-10 12:55:00,184.63,184.74,184.53,184.73,22756.0,172.8613,172.9643,172.7677,172.9549,22756.0
2023-07-10 13:00:00,184.74,184.85,184.71,184.82,36295.0,172.9643,173.0673,172.9362,173.0392,36295.0
2023-07-10 13:05:00,184.82,184.93,184.81,184.93,16727.0,173.0392,173.1422,173.0298,173.1422,16727.0
2023-07-10 13:10:00,184.94,184.94,184.78,184.87,51924.0,173.1515,173.1515,173.0017,173.086,51924.0
2023-07-10 13:15:00,184.89,184.99,184.84,184.99,46157.0,173.1047,173.1984,173.0579,173.1984,46157.0
2023-07-10 13:20:00,185.0,185.07,184.87,184.87,21874.0,173.2077,173.2733,173.086,173.086,21874.0
2023-07-10 13:25:00,184.88,184.89,184.8,184.86,15571.0,173.0954,173.1047,173.0205,173.0766,15571.0
2023-07-10 13:30:00,184.85,184.98,184.85,184.93,34381.0,173.0673,173.189,173.0673,173.1422,34381.0
2023-07-10 13:35:00,184.93,184.93,184.8,184.82,18578.0,173.1422,173.1422,173.0205,173.0392,18578.0
2023-07-10 13:40:00,184.83,184.93,184.68,184.92,41448.0,173.0486,173.1422,172.9081,173.1328,41448.0
2023-07-10 13:45:00,184.92,184.99,184.83,184.83,20528.0,173.1328,173.1984,173.0486,173.0486,20528.0
2023-07-10 13:50:00,184.84,184.84,184.74,184.79,13195.0,173.0579,173.0579,172.9643,173.0111,13195.0
2023-07-10 13:55:00,184.79,184.8,184.73,184.76,11585.0,173.0111,173.0205,172.9549,172.983,11585.0
2023-07-10 14:00:00,184.77,184.82,184.64,184.69,19124.0,172.9924,173.0392,172.8707,172.9175,19124.0
2023-07-10 14:05:00,184.7,184.71,184.54,184.55,18430.0,172.9268,172.9362,172.777,172.7864,18430.0
2023-07-10 14:10:00,184.55,184.59,184.49,184.59,30488.0,172.7864,172.8239,172.7302,172.8239,30488.0
2023-07-10 14:15:00,184.6,184.69,184.52,184.52,71707.0,172.8332,172.9175,172.7583,172.7583,71707.0
2023-07-10 14:20:00,184.53,184.61,184.49,184.61,46365.0,172.7677,172.8426,172.7302,172.8426,46365.0
2023-07-10 14:25:00,184.62,184.63,184.5,184.57,25063.0,172.8519,172.8613,172.7396,172.8051,25063.0
2023-07-10 14:30:00,184.59,184.65,184.49,184.52,21158.0,172.8239,172.88,172.7302,172.7583,21158.0
2023-07-10 14:35:00,184.53,184.58,184.5,184.53,23447.0,172.7677,172.8145,172.7396,172.7677,23447.0
2023-07-10 14:40:00,184.54,184.57,184.5,184.52,21494.0,172.777,172.8051,172.7396,172.7583,21494.0
2023-07-10 14:45:00,184.52,184.54,184.41,184.41,21164.0,172.7583,172.777,172.6553,172.6553,21164.0
2023-07-10 14:50:00,184.41,184.54,184.4,184.54,15454.0,172.6553,172.777,172.646,172.777,15454.0
2023-07-10 14:55:00,184.52,184.67,184.5,184.67,25166.0,172.7583,172.8988,172.7396,172.8988,25166.0
2023-07-10 15:00:00,184.68,184.69,184.62,184.64,19671.0,172.9081,172.9175,172.8519,172.8707,19671.0
2023-07-10 15:05:00,184.65,184.74,184.6,184.65,23978.0,172.88,172.9643,172.8332,172.88,23978.0
2023-07-10 15:10:00,184.64,184.68,184.61,184.68,21940.0,172.8707,172.9081,172.8426,172.9081,21940.0
2023-07-10 15:15:00,184.69,184.73,184.52,184.53,26792.0,172.9175,172.9549,172.7583,172.7677,26792.0
2023-07-10 15:20:00,184.52,184.66,184.51,184.65,18469.0,172.7583,172.8894,172.749,172.88,18469.0
2023-07-10 15:25:00,184.66,184.67,184.46,184.56,37806.0,172.8894,172.8988,172.7021,172.7958,37806.0
2023-07-10 15:30:00,184.56,184.6,184.3,184.3,37561.0,172.7958,172.8332,172.5523,172.5523,37561.0
2023-07-10 15:35:00,184.3,184.34,184.2,184.34,45175.0,172.5523,172.5898,172.4587,172.5898,45175.0
2023-07-10 15:40:00,184.34,184.41,184.21,184.22,59089.0,172.5898,172.6553,172.4681,172.4774,59089.0
2023-07-10 15:45:00,184.23,184.23,184.02,184.15,54710.0,172.4868,172.4868,172.2902,172.4119,54710.0
2023-07-10 15:50:00,184.13,184.19,183.78,183.79,140733.0,172.3932,172.4494,172.0655,172.0749,140733.0
2023-07-10 15:55:00,183.79,184.36,183.77,184.32,253299.0,172.0749,172.6085,172.0561,172.5711,253299.0
2023-07-11 09:30:00,184.38,184.73,184.25,184.49,111810.0,172.6272,172.9549,172.5055,172.7302,111810.0
2023-07-11 09:35:00,184.51,184.63,184.22,184.52,47744.0,172.749,172.8613,172.4774,172.7583,47744.0
2023-07-11 09:40:00,184.52,184.58,184.15,184.16,29991.0,172.7583,172.8145,172.4119,172.4213,29991.0
2023-07-11 09:45:00,184.14,184.14,183.7,184.05,23771.0,172.4025,172.4025,171.9906,172.3183,23771.0
2023-07-11 09:50:00,184.06,184.13,183.25,183.75,40392.0,172.3276,172.3932,171.5693,172.0374,40392.0
2023-07-11 09:55:00,183.75,184.03,183.65,183.91,39284.0,172.0374,172.2996,171.9438,172.1872,39284.0
2023-07-11 10:00:00,183.92,184.01,183.41,183.43,21404.0,172.1966,172.2808,171.7191,171.7378,21404.0
2023-07-11 10:05:00,183.36,183.45,183.11,183.15,19748.0,171.6723,171.7565,171.4382,171.4756,19748.0
2023-07-11 10:10:00,183.14,183.14,182.75,183.0,36682.0,171.4663,171.4663,171.1011,171.3352,36682.0
2023-07-11 10:15:00,183.03,183.05,182.6,182.7,25137.0,171.3633,171.382,170.9607,171.0543,25137.0
2023-07-11 10:20:00,182.71,182.76,182.53,182.74,38230.0,171.0637,171.1105,170.8952,171.0918,38230.0
2023-07-11 10:25:00,182.75,182.9,182.59,182.61,20454.0,171.1011,171.2416,170.9513,170.9701,20454.0
2023-07-11 10:30:00,182.63,182.89,182.57,182.79,22570.0,170.9888,171.2322,170.9326,171.1386,22570.0
2023-07-11 10:35:00,182.77,182.82,182.43,182.51,33141.0,171.1199,171.1667,170.8015,170.8764,33141.0
2023-07-11 10:40:00,182.53,182.62,182.41,182.58,23751.0,170.8952,170.9794,170.7828,170.942,23751.0
2023-07-11 10:45:00,182.6,182.79,182.56,182.74,23981.0,170.9607,171.1386,170.9233,171.0918,23981.0
2023-07-11 10:50:00,182.73,183.09,182.73,182.94,50752.0,171.0824,171.4195,171.0824,171.279,50752.0
2023-07-11 10:55:00,182.92,183.2,182.78,183.06,19107.0,171.2603,171.5225,171.1292,171.3914,19107.0
2023-07-11 11:00:00,183.08,183.18,183.05,183.18,9540.0,171.4101,171.5037,171.382,171.5037,9540.0
2023-07-11 11:05:00,183.2,183.47,183.19,183.47,23655.0,171.5225,171.7752,171.5131,171.7752,23655.0
2023-07-11 11:10:00,183.46,183.54,183.34,183.38,19339.0,171.7659,171.8408,171.6535,171.691,19339.0
2023-07-11 11:15:00,183.41,183.57,183.3,183.54,17930.0,171.7191,171.8689,171.6161,171.8408,17930.0
2023-07-11 11:20:00,183.53,183.57,183.41,183.44,21650.0,171.8314,171.8689,171.7191,171.7472,21650.0
2023-07-11 11:25:00,183.43,183.6,183.39,183.45,16786.0,171.7378,171.897,171.7003,171.7565,16786.0
2023-07-11 11:30:00,183.48,183.51,183.29,183.31,14963.0,171.7846,171.8127,171.6067,171.6254,14963.0
2023-07-11 11:35:00,183.32,183.39,183.3,183.31,14620.0,171.6348,171.7003,171.6161,171.6254,14620.0
2023-07-11 11:40:00,183.31,183.41,183.29,183.29,15012.0,171.6254,171.7191,171.6067,171.6067,15012.0
2023-07-11 11:45:00,183.26,183.43,183.16,183.37,28356.0,171.5786,171.7378,171.485,171.6816,28356.0
2023-07-11 11:50:00,183.38,183.74,183.38,183.68,10398.0,171.691,172.028,171.691,171.9719,10398.0
2023-07-11 11:55:00,183.65,183.73,183.57,183.73,13965.0,171.9438,172.0187,171.8689,172.0187,13965.0
2023-07-11 12:00:00,183.74,183.83,183.66,183.76,14049.0,172.028,172.1123,171.9531,172.0468,14049.0
2023-07-11 12:05:00,183.75,183.75,183.49,183.56,22617.0,172.0374,172.0374,171.794,171.8595,22617.0
2023-07-11 12:10:00,183.57,183.7,183.5,183.59,9052.0,171.8689,171.9906,171.8033,171.8876,9052.0
2023-07-11 12:15:00,183.58,183.67,183.54,183.63,10251.0,171.8782,171.9625,171.8408,171.925,10251.0
2023-07-11 12:20:00,183.62,183.62,183.39,183.44,21463.0,171.9157,171.9157,171.7003,171.7472,21463.0
2023-07-11 12:25:00,183.43,183.49,183.23,183.43,19568.0,171.7378,171.794,171.5505,171.7378,19568.0
2023-07-11 12:30:00,183.43,183.48,183.39,183.43,15531.0,171.7378,171.7846,171.7003,171.7378,15531.0
2023-07-11 12:35:00,183.42,183.47,183.3,183.36,10516.0,171.7284,171.7752,171.6161,171.6723,10516.0
2023-07-11 12:40:00,183.37,183.47,183.37,183.38,7578.0,171.6816,171.7752,171.6816,171.691,7578.0
2023-07-11 12:45:00,183.38,183.49,183.34,183.47,13315.0,171.691,171.794,171.6535,171.7752,13315.0
2023-07-11 12:50:00,183.47,183.56,183.41,183.41,11936.0,171.7752,171.8595,171.7191,171.7191,11936.0
2023-07-11 12:55:00,183.42,183.51,183.4,183.42,9413.0,171.7284,171.8127,171.7097,171.7284,9413.0
2023-07-11 13:00:00,183.42,183.43,183.34,183.42,11399.0,171.7284,171.7378,171.6535,171.7284,11399.0
2023-07-11 13:05:00,183.41,183.41,183.27,183.36,19085.0,171.7191,171.7191,171.588,171.6723,19085.0
2023-07-11 13:10:00,183.35,183.46,183.35,183.45,11234.0,171.6629,171.7659,171.6629,171.7565,11234.0
2023-07-11 13:15:00,183.44,183.44,183.28,183.3,10363.0,171.7472,171.7472,171.5974,171.6161,10363.0
2023-07-11 13:20:00,183.3,183.3,183.19,183.22,17048.0,171.6161,171.6161,171.5131,171.5412,17048.0
2023-07-11 13:25:00,183.22,183.26,183.11,183.12,15952.0,171.5412,171.5786,171.4382,171.4476,15952.0
2023-07-11 13:30:00,183.11,183.17,182.89,182.9,44777.0,171.4382,171.4944,171.2322,171.2416,44777.0
2023-07-11 13:35:00,182.89,183.04,182.85,183.03,22808.0,171.2322,171.3727,171.1948,171.3633,22808.0
2023-07-11 13:40:00,183.04,183.06,182.85,182.85,16215.0,171.3727,171.3914,171.1948,171.1948,16215.0
2023-07-11 13:45:00,182.85,183.13,182.78,183.13,34301.0,171.1948,171.4569,171.1292,171.4569,34301.0
2023-07-11 13:50:00,183.13,183.18,183.07,183.08,9412.0,171.4569,171.5037,171.4007,171.4101,9412.0
2023-07-11 13:55:00,183.07,183.16,183.0,183.11,14044.0,171.4007,171.485,171.3352,171.4382,14044.0
2023-07-11 14:00:00,183.11,183.31,183.11,183.19,16444.0,171.4382,171.6254,171.4382,171.5131,16444.0
2023-07-11 14:05:00,183.2,183.34,183.18,183.29,17101.0,171.5225,171.6535,171.5037,171.6067,17101.0
2023-07-11 14:10:00,183.3,183.31,183.2,183.23,12305.0,171.6161,171.6254,171.5225,171.5505,12305.0
2023-07-11 14:15:00,183.24,183.35,183.21,183.31,17977.0,171.5599,171.6629,171.5318,171.6254,17977.0
2023-07-11 14:20:00,183.31,183.31,183.22,183.24,16132.0,171.6254,171.6254,171.5412,171.5599,16132.0
2023-07-11 14:25:00,183.23,183.27,183.13,183.25,10715.0,171.5505,171.588,171.4569,171.5693,10715.0
2023-07-11 14:30:00,183.26,183.26,183.12,183.14,12958.0,171.5786,171.5786,171.4476,171.4663,12958.0
2023-07-11 14:35:00,183.13,183.24,183.12,183.18,13652.0,171.4569,171.5599,171.4476,171.5037,13652.0
2023-07-11 14:40:00,183.19,183.31,183.19,183.28,13989.0,171.5131,171.6254,171.5131,171.5974,13989.0
2023-07-11 14:45:00,183.28,183.31,183.25,183.3,13158.0,171.5974,171.6254,171.5693,171.6161,13158.0
2023-07-11 14:50:00,183.3,183.43,183.3,183.39,27175.0,171.6161,171.7378,171.6161,171.7003,27175.0
2023-07-11 14:55:00,183.38,183.5,183.36,183.47,16433.0,171.691,171.8033,171.6723,171.7752,16433.0
2023-07-11 15:00:00,183.48,183.57,183.48,183.52,17791.0,171.7846,171.8689,171.7846,171.8221,17791.0
2023-07-11 15:05:00,183.52,183.52,183.38,183.38,17358.0,171.8221,171.8221,171.691,171.691,17358.0
2023-07-11 15:10:00,183.39,183.39,183.18,183.22,22542.0,171.7003,171.7003,171.5037,171.5412,22542.0
2023-07-11 15:15:00,183.22,183.35,183.19,183.34,17584.0,171.5412,171.6629,171.5131,171.6535,17584.0
2023-07-11 15:20:00,183.35,183.44,183.29,183.4,18860.0,171.6629,171.7472,171.6067,171.7097,18860.0
2023-07-11 15:25:00,183.39,183.39,183.34,183.38,21562.0,171.7003,171.7003,171.6535,171.691,21562.0
2023-07-11 15:30:00,183.38,183.42,183.26,183.36,22453.0,171.691,171.7284,171.5786,171.6723,22453.0
2023-07-11 15:35:00,183.37,183.47,183.37,183.44,21955.0,171.6816,171.7752,171.6816,171.7472,21955.0
2023-07-11 15:40:00,183.45,183.56,183.4,183.5,46457.0,171.7565,171.8595,171.7097,171.8033,46457.0
2023-07-11 15:45:00,183.5,183.87,183.47,183.87,43484.0,171.8033,172.1498,171.7752,172.1498,43484.0
2023-07-11 15:50:00,183.88,184.0,183.84,183.85,84635.0,172.1591,172.2715,172.1217,172.131,84635.0
2023-07-11 15:55:00,183.8,184.05,183.78,184.01,170325.0,172.0842,172.3183,172.0655,172.2808,170325.0
2023-07-12 09:30:00,184.09,184.61,183.98,184.08,88711.0,172.3557,172.8426,172.2527,172.3464,88711.0
2023-07-12 09:35:00,184.06,184.26,183.95,183.96,36271.0,172.3276,172.5149,172.2247,172.234,36271.0
2023-07-12 09:40:00,183.99,184.23,183.51,183.8,55388.0,172.2621,172.4868,171.8127,172.0842,55388.0
2023-07-12 09:45:00,183.74,184.21,183.72,184.09,57597.0,172.028,172.4681,172.0093,172.3557,57597.0
2023-07-12 09:50:00,184.02,184.3,183.9,184.3,38022.0,172.2902,172.5523,172.1778,172.5523,38022.0
2023-07-12 09:55:00,184.28,184.47,184.26,184.3,51070.0,172.5336,172.7115,172.5149,172.5523,51070.0
2023-07-12 10:00:00,184.21,184.21,183.71,183.76,36306.0,172.4681,172.4681,171.9999,172.0468,36306.0
2023-07-12 10:05:00,183.74,184.25,183.71,184.2,38266.0,172.028,172.5055,171.9999,172.4587,38266.0
2023-07-12 10:10:00,184.18,184.29,183.99,184.2,44804.0,172.44,172.543,172.2621,172.4587,44804.0
2023-07-12 10:15:00,184.16,184.26,184.12,184.25,19320.0,172.4213,172.5149,172.3838,172.5055,19320.0
2023-07-12 10:20:00,184.28,184.28,184.06,184.2,24440.0,172.5336,172.5336,172.3276,172.4587,24440.0
2023-07-12 10:25:00,184.2,184.27,184.16,184.22,35336.0,172.4587,172.5243,172.4213,172.4774,35336.0
2023-07-12 10:30:00,184.21,184.33,184.06,184.21,45412.0,172.4681,172.5804,172.3276,172.4681,45412.0
2023-07-12 10:35:00,184.2,184.51,184.17,184.5,41399.0,172.4587,172.749,172.4306,172.7396,41399.0
2023-07-12 10:40:00,184.49,184.49,184.25,184.36,39976.0,172.7302,172.7302,172.5055,172.6085,39976.0
2023-07-12 10:45:00,184.36,184.38,184.11,184.16,31134.0,172.6085,172.6272,172.3745,172.4213,31134.0
2023-07-12 10:50:00,184.15,184.21,184.12,184.21,30809.0,172.4119,172.4681,172.3838,172.4681,30809.0
2023-07-12 10:55:00,184.21,184.21,183.98,183.98,19170.0,172.4681,172.4681,172.2527,172.2527,19170.0
2023-07-12 11:00:00,183.97,184.05,183.76,184.03,20601.0,172.2434,172.3183,172.0468,172.2996,20601.0
2023-07-12 11:05:00,184.04,184.1,183.78,183.99,17697.0,172.3089,172.3651,172.0655,172.2621,17697.0
2023-07-12 11:10:00,183.99,184.11,183.88,184.11,22095.0,172.2621,172.3745,172.1591,172.3745,22095.0
2023-07-12 11:15:00,184.1,184.25,184.07,184.21,25415.0,172.3651,172.5055,172.337,172.4681,25415.0
2023-07-12 11:20:00,184.22,184.25,184.1,184.18,29012.0,172.4774,172.5055,172.3651,172.44,29012.0
2023-07-12 11:25:00,184.17,184.24,184.14,184.23,20845.0,172.4306,172.4962,172.4025,172.4868,20845.0
2023-07-12 11:30:00,184.23,184.24,184.11,184.22,17487.0,172.4868,172.4962,172.3745,172.4774,17487.0
2023-07-12 11:35:00,184.21,184.22,184.11,184.2,15568.0,172.4681,172.4774,172.3745,172.4587,15568.0
2023-07-12 11:40:00,184.16,184.24,183.9,184.05,24790.0,172.4213,172.4962,172.1778,172.3183,24790.0
2023-07-12 11:45:00,184.04,184.08,183.93,183.96,12920.0,172.3089,172.3464,172.2059,172.234,12920.0
2023-07-12 11:50:00,183.95,183.97,183.85,183.93,13209.0,172.2247,172.2434,172.131,172.2059,13209.0
2023-07-12 11:55:00,183.93,183.99,183.82,183.84,13561.0,172.2059,172.2621,172.1029,172.1217,13561.0
2023-07-12 12:00:00,183.82,183.85,183.67,183.72,19816.0,172.1029,172.131,171.9625,172.0093,19816.0
2023-07-12 12:05:00,183.74,183.97,183.74,183.96,16288.0,172.028,172.2434,172.028,172.234,16288.0
2023-07-12 12:10:00,183.94,184.12,183.93,184.07,21094.0,172.2153,172.3838,172.2059,172.337,21094.0
2023-07-12 12:15:00,184.05,184.07,183.99,184.06,15834.0,172.3183,172.337,172.2621,172.3276,15834.0
2023-07-12 12:20:00,184.06,184.09,183.96,184.02,15140.0,172.3276,172.3557,172.234,172.2902,15140.0
2023-07-12 12:25:00,184.02,184.04,183.87,183.88,11991.0,172.2902,172.3089,172.1498,172.1591,11991.0
2023-07-12 12:30:00,183.88,184.0,183.81,183.91,14221.0,172.1591,172.2715,172.0936,172.1872,14221.0
2023-07-12 12:35:00,183.9,184.08,183.9,184.05,11770.0,172.1778,172.3464,172.1778,172.3183,11770.0
2023-07-12 12:40:00,184.06,184.13,184.03,184.06,23553.0,172.3276,172.3932,172.2996,172.3276,23553.0
2023-07-12 12:45:00,184.04,184.12,183.98,184.08,14627.0,172.3089,172.3838,172.2527,172.3464,14627.0
2023-07-12 12:50:00,184.07,184.12,184.05,184.06,13933.0,172.337,172.3838,172.3183,172.3276,13933.0
2023-07-12 12:55:00,184.05,184.07,184.01,184.06,11585.0,172.3183,172.337,172.2808,172.3276,11585.0
2023-07-12 13:00:00,184.07,184.15,184.06,184.06,19464.0,172.337,172.4119,172.3276,172.3276,19464.0
2023-07-12 13:05:00,184.07,184.08,184.0,184.04,17803.0,172.337,172.3464,172.2715,172.3089,17803.0
2023-07-12 13:10:00,184.04,184.08,183.98,184.02,16460.0,172.3089,172.3464,172.2527,172.2902,16460.0
2023-07-12 13:15:00,184.02,184.1,183.99,183.99,11622.0,172.2902,172.3651,172.2621,172.2621,11622.0
2023-07-12 13:20:00,183.99,184.06,183.94,183.95,13933.0,172.2621,172.3276,172.2153,172.2247,13933.0
2023-07-12 13:25:00,183.95,184.06,183.91,183.91,17028.0,172.2247,172.3276,172.1872,172.1872,17028.0
2023-07-12 13:30:00,183.92,184.0,183.9,183.96,17311.0,172.1966,172.2715,172.1778,172.234,17311.0
2023-07-12 13:35:00,183.98,184.03,183.92,183.96,13444.0,172.2527,172.2996,172.1966,172.234,13444.0
2023-07-12 13:40:00,183.96,184.0,183.85,183.88,13349.0,172.234,172.2715,172.131,172.1591,13349.0
2023-07-12 13:45:00,183.87,183.9,183.82,183.9,7830.0,172.1498,172.1778,172.1029,172.1778,7830.0
2023-07-12 13:50:00,183.89,183.94,183.84,183.87,17195.0,172.1685,172.2153,172.1217,172.1498,17195.0
2023-07-12 13:55:00,183.88,183.9,183.84,183.89,14081.0,172.1591,172.1778,172.1217,172.1685,14081.0
2023-07-12 14:00:00,183.89,183.94,183.86,183.9,12922.0,172.1685,172.2153,172.1404,172.1778,12922.0
2023-07-12 14:05:00,183.9,184.1,183.9,184.08,20518.0,172.1778,172.3651,172.1778,172.3464,20518.0
2023-07-12 14:10:00,184.07,184.14,183.97,183.98,23167.0,172.337,172.4025,172.2434,172.2527,23167.0
2023-07-12 14:15:00,183.99,184.0,183.83,183.84,24343.0,172.2621,172.2715,172.1123,172.1217,24343.0
2023-07-12 14:20:00,183.84,183.97,183.82,183.89,33406.0,172.1217,172.2434,172.1029,172.1685,33406.0
2023-07-12 14:25:00,183.9,183.9,183.68,183.71,69503.0,172.1778,172.1778,171.9719,171.9999,69503.0
2023-07-12 14:30:00,183.71,183.78,183.63,183.71,24256.0,171.9999,172.0655,171.925,171.9999,24256.0
2023-07-12 14:35:00,183.72,183.77,183.67,183.74,19540.0,172.0093,172.0561,171.9625,172.028,19540.0
2023-07-12 14:40:00,183.76,183.78,183.67,183.74,20426.0,172.0468,172.0655,171.9625,172.028,20426.0
2023-07-12 14:45:00,183.73,183.76,183.65,183.71,20627.0,172.0187,172.0468,171.9438,171.9999,20627.0
2023-07-12 14:50:00,183.73,183.82,183.66,183.71,23264.0,172.0187,172.1029,171.9531,171.9999,23264.0
2023-07-12 14:55:00,183.71,183.73,183.67,183.72,21126.0,171.9999,172.0187,171.9625,172.0093,21126.0
2023-07-12 15:00:00,183.72,183.72,183.62,183.65,31670.0,172.0093,172.0093,171.9157,171.9438,31670.0
2023-07-12 15:05:00,183.65,183.65,183.47,183.5,40607.0,171.9438,171.9438,171.7752,171.8033,40607.0
2023-07-12 15:10:00,183.48,183.48,183.27,183.27,46188.0,171.7846,171.7846,171.588,171.588,46188.0
2023-07-12 15:15:00,183.27,183.31,183.24,183.3,57657.0,171.588,171.6254,171.5599,171.6161,57657.0
2023-07-12 15:20:00,183.3,183.33,183.18,183.31,59635.0,171.6161,171.6442,171.5037,171.6254,59635.0
2023-07-12 15:25:00,183.3,183.46,183.24,183.37,39647.0,171.6161,171.7659,171.5599,171.6816,39647.0
2023-07-12 15:30:00,183.37,183.52,183.33,183.5,62291.0,171.6816,171.8221,171.6442,171.8033,62291.0
2023-07-12 15:35:00,183.5,183.52,183.4,183.46,58952.0,171.8033,171.8221,171.7097,171.7659,58952.0
2023-07-12 15:40:00,183.46,183.46,183.31,183.38,86954.0,171.7659,171.7659,171.6254,171.691,86954.0
2023-07-12 15:45:00,183.39,183.44,183.16,183.23,63429.0,171.7003,171.7472,171.485,171.5505,63429.0
2023-07-12 15:50:00,183.22,183.35,183.02,183.14,178700.0,171.5412,171.6629,171.3539,171.4663,178700.0
2023-07-12 15:55:00,183.15,183.27,182.97,183.26,273685.0,171.4756,171.588,171.3071,171.5786,273685.0
2023-07-13 09:30:00,185.87,186.25,184.51,185.51,264598.0,174.0223,174.378,172.749,173.6852,264598.0
2023-07-13 09:35:00,185.45,186.65,185.27,186.24,138051.0,173.629,174.7525,173.4605,174.3687,138051.0
2023-07-13 09:40:00,186.2,186.44,185.69,185.92,84929.0,174.3312,174.5559,173.8537,174.0691,84929.0
2023-07-13 09:45:00,185.91,185.98,184.35,184.97,142061.0,174.0597,174.1253,172.5992,173.1796,142061.0
2023-07-13 09:50:00,185.0,185.26,184.3,184.43,82998.0,173.2077,173.4511,172.5523,172.6741,82998.0
2023-07-13 09:55:00,184.44,184.48,183.54,183.96,125924.0,172.6834,172.7209,171.8408,172.234,125924.0
2023-07-13 10:00:00,183.94,184.13,183.59,183.64,63831.0,172.2153,172.3932,171.8876,171.9344,63831.0
2023-07-13 10:05:00,183.68,183.71,183.26,183.34,75704.0,171.9719,171.9999,171.5786,171.6535,75704.0
2023-07-13 10:10:00,183.36,183.9,183.33,183.74,51395.0,171.6723,172.1778,171.6442,172.028,51395.0
2023-07-13 10:15:00,183.75,184.25,183.54,184.19,82748.0,172.0374,172.5055,171.8408,172.4494,82748.0
2023-07-13 10:20:00,184.17,184.19,183.87,184.03,35896.0,172.4306,172.4494,172.1498,172.2996,35896.0
2023-07-13 10:25:00,184.02,184.55,183.93,184.42,51743.0,172.2902,172.7864,172.2059,172.6647,51743.0
2023-07-13 10:30:00,184.37,184.66,184.29,184.52,58481.0,172.6179,172.8894,172.543,172.7583,58481.0
2023-07-13 10:35:00,184.5,184.62,184.27,184.41,40124.0,172.7396,172.8519,172.5243,172.6553,40124.0
2023-07-13 10:40:00,184.38,184.58,184.28,184.31,37326.0,172.6272,172.8145,172.5336,172.5617,37326.0
2023-07-13 10:45:00,184.31,184.35,184.05,184.17,30990.0,172.5617,172.5992,172.3183,172.4306,30990.0
2023-07-13 10:50:00,184.17,184.55,184.1,184.46,25891.0,172.4306,172.7864,172.3651,172.7021,25891.0
2023-07-13 10:55:00,184.45,184.77,184.43,184.7,25325.0,172.6928,172.9924,172.6741,172.9268,25325.0
2023-07-13 11:00:00,184.71,184.97,184.27,184.33,58532.0,172.9362,173.1796,172.5243,172.5804,58532.0
2023-07-13 11:05:00,184.34,184.39,184.19,184.3,16560.0,172.5898,172.6366,172.4494,172.5523,16560.0
2023-07-13 11:10:00,184.29,184.52,184.17,184.19,30454.0,172.543,172.7583,172.4306,172.4494,30454.0
2023-07-13 11:15:00,184.22,184.71,184.18,184.71,38422.0,172.4774,172.9362,172.44,172.9362,38422.0
2023-07-13 11:20:00,184.72,184.79,184.31,184.48,30712.0,172.9456,173.0111,172.5617,172.7209,30712.0
2023-07-13 11:25:00,184.48,184.55,184.39,184.52,15643.0,172.7209,172.7864,172.6366,172.7583,15643.0
2023-07-13 11:30:00,184.53,184.78,184.5,184.58,32626.0,172.7677,173.0017,172.7396,172.8145,32626.0
2023-07-13 11:35:00,184.56,184.84,184.56,184.78,19559.0,172.7958,173.0579,172.7958,173.0017,19559.0
2023-07-13 11:40:00,184.75,184.91,184.65,184.9,24267.0,172.9737,173.1235,172.88,173.1141,24267.0
2023-07-13 11:45:00,184.93,185.04,184.88,185.03,27753.0,173.1422,173.2452,173.0954,173.2358,27753.0
2023-07-13 11:50:00,185.02,185.27,184.95,185.1,37516.0,173.2264,173.4605,173.1609,173.3013,37516.0
2023-07-13 11:55:00,185.09,185.41,185.09,185.39,56162.0,173.292,173.5916,173.292,173.5729,56162.0
2023-07-13 12:00:00,185.41,185.74,185.41,185.73,42353.0,173.5916,173.9006,173.5916,173.8912,42353.0
2023-07-13 12:05:00,185.73,185.75,185.59,185.62,41341.0,173.8912,173.9099,173.7601,173.7882,41341.0
2023-07-13 12:10:00,185.62,185.88,185.61,185.76,28235.0,173.7882,174.0316,173.7788,173.9193,28235.0
2023-07-13 12:15:00,185.76,186.09,185.74,186.0,77253.0,173.9193,174.2282,173.9006,174.144,77253.0
2023-07-13 12:20:00,185.98,186.26,185.98,186.25,32223.0,174.1253,174.3874,174.1253,174.378,32223.0
2023-07-13 12:25:00,186.25,186.31,185.99,186.09,41497.0,174.378,174.4342,174.1346,174.2282,41497.0
2023-07-13 12:30:00,186.06,186.26,186.05,186.14,35231.0,174.2002,174.3874,174.1908,174.2751,35231.0
2023-07-13 12:35:00,186.15,186.22,186.07,186.12,20762.0,174.2844,174.35,174.2095,174.2563,20762.0
2023-07-13 12:40:00,186.13,186.16,186.02,186.05,32429.0,174.2657,174.2938,174.1627,174.1908,32429.0
2023-07-13 12:45:00,186.03,186.05,185.93,186.0,47671.0,174.1721,174.1908,174.0784,174.144,47671.0
2023-07-13 12:50:00,185.99,186.09,185.98,186.05,30023.0,174.1346,174.2282,174.1253,174.1908,30023.0
2023-07-13 12:55:00,186.05,186.17,185.99,186.14,31488.0,174.1908,174.3031,174.1346,174.2751,31488.0
2023-07-13 13:00:00,186.14,186.22,186.13,186.16,27311.0,174.2751,174.35,174.2657,174.2938,27311.0
2023-07-13 13:05:00,186.16,186.27,186.1,186.15,27352.0,174.2938,174.3968,174.2376,174.2844,27352.0
2023-07-13 13:10:00,186.15,186.41,186.15,186.33,30423.0,174.2844,174.5278,174.2844,174.4529,30423.0
2023-07-13 13:15:00,186.32,186.33,186.14,186.33,17395.0,174.4436,174.4529,174.2751,174.4529,17395.0
2023-07-13 13:20:00,186.34,186.49,186.33,186.48,25316.0,174.4623,174.6027,174.4529,174.5934,25316.0
2023-07-13 13:25:00,186.48,186.59,186.46,186.46,91943.0,174.5934,174.6964,174.5747,174.5747,91943.0
2023-07-13 13:30:00,186.47,186.47,186.25,186.36,26012.0,174.584,174.584,174.378,174.481,26012.0
2023-07-13 13:35:00,186.37,186.45,186.32,186.34,26008.0,174.4904,174.5653,174.4436,174.4623,26008.0
2023-07-13 13:40:00,186.32,186.63,186.28,186.61,37669.0,174.4436,174.7338,174.4061,174.7151,37669.0
2023-07-13 13:45:00,186.62,186.99,186.6,186.75,74777.0,174.7245,175.0709,174.7057,174.8462,74777.0
2023-07-13 13:50:00,186.74,186.98,186.74,186.89,23058.0,174.8368,175.0615,174.8368,174.9773,23058.0
2023-07-13 13:55:00,186.88,186.95,186.82,186.89,28076.0,174.9679,175.0334,174.9117,174.9773,28076.0
2023-07-13 14:00:00,186.89,186.96,186.82,186.92,28139.0,174.9773,175.0428,174.9117,175.0053,28139.0
2023-07-13 14:05:00,186.93,187.07,186.82,187.06,37995.0,175.0147,175.1458,174.9117,175.1364,37995.0
2023-07-13 14:10:00,187.07,187.11,186.97,187.08,30624.0,175.1458,175.1832,175.0522,175.1551,30624.0
2023-07-13 14:15:00,187.06,187.15,187.06,187.12,16854.0,175.1364,175.2207,175.1364,175.1926,16854.0
2023-07-13 14:20:00,187.13,187.18,187.05,187.08,25003.0,175.202,175.2488,175.1271,175.1551,25003.0
2023-07-13 14:25:00,187.09,187.16,187.03,187.09,28395.0,175.1645,175.23,175.1083,175.1645,28395.0
2023-07-13 14:30:00,187.09,187.14,186.82,187.13,18336.0,175.1645,175.2113,174.9117,175.202,18336.0
2023-07-13 14:35:00,187.13,187.26,187.05,187.13,26623.0,175.202,175.3237,175.1271,175.202,26623.0
2023-07-13 14:40:00,187.13,187.2,187.07,187.11,16148.0,175.202,175.2675,175.1458,175.1832,16148.0
2023-07-13 14:45:00,187.11,187.16,187.04,187.12,14482.0,175.1832,175.23,175.1177,175.1926,14482.0
2023-07-13 14:50:00,187.11,187.17,187.06,187.1,20669.0,175.1832,175.2394,175.1364,175.1739,20669.0
2023-07-13 14:55:00,187.11,187.11,186.88,186.9,22874.0,175.1832,175.1832,174.9679,174.9866,22874.0
2023-07-13 15:00:00,186.9,186.99,186.81,186.99,19266.0,174.9866,175.0709,174.9023,175.0709,19266.0
2023-07-13 15:05:00,186.99,187.08,186.91,187.07,22248.0,175.0709,175.1551,174.996,175.1458,22248.0
2023-07-13 15:10:00,187.08,187.35,187.08,187.28,46249.0,175.1551,175.4079,175.1551,175.3424,46249.0
2023-07-13 15:15:00,187.28,187.34,187.21,187.23,25927.0,175.3424,175.3986,175.2769,175.2956,25927.0
2023-07-13 15:20:00,187.24,187.32,187.2,187.27,36015.0,175.3049,175.3798,175.2675,175.333,36015.0
2023-07-13 15:25:00,187.26,187.61,187.19,187.56,49149.0,175.3237,175.6514,175.2581,175.6045,49149.0
2023-07-13 15:30:00,187.55,187.82,187.52,187.64,83460.0,175.5952,175.848,175.5671,175.6794,83460.0
2023-07-13 15:35:00,187.65,187.81,187.51,187.74,53425.0,175.6888,175.8386,175.5577,175.7731,53425.0
2023-07-13 15:40:00,187.72,187.98,187.64,187.97,73882.0,175.7543,175.9978,175.6794,175.9884,73882.0
2023-07-13 15:45:00,187.98,188.06,187.87,187.89,81814.0,175.9978,176.0727,175.8948,175.9135,81814.0
2023-07-13 15:50:00,187.89,187.9,187.65,187.74,149670.0,175.9135,175.9229,175.6888,175.7731,149670.0
2023-07-13 15:55:00,187.73,187.73,187.5,187.56,304467.0,175.7637,175.7637,175.5484,175.6045,304467.0
2023-07-14 09:30:00,187.64,188.29,187.08,187.89,121317.0,175.6794,176.288,175.1551,175.9135,121317.0
2023-07-14 09:35:00,187.92,188.56,187.84,188.47,66277.0,175.9416,176.5408,175.8667,176.4565,66277.0
2023-07-14 09:40:00,188.5,188.59,188.24,188.57,67046.0,176.4846,176.5689,176.2412,176.5502,67046.0
2023-07-14 09:45:00,188.59,188.63,188.11,188.26,35950.0,176.5689,176.6063,176.1195,176.2599,35950.0
2023-07-14 09:50:00,188.32,188.46,188.23,188.42,23518.0,176.3161,176.4472,176.2318,176.4097,23518.0
2023-07-14 09:55:00,188.42,188.59,188.31,188.49,38348.0,176.4097,176.5689,176.3067,176.4753,38348.0
2023-07-14 10:00:00,188.47,188.47,188.05,188.1,67357.0,176.4565,176.4565,176.0633,176.1101,67357.0
2023-07-14 10:05:00,188.07,188.24,187.62,187.78,43103.0,176.082,176.2412,175.6607,175.8105,43103.0
2023-07-14 10:10:00,187.79,187.8,187.5,187.62,24746.0,175.8199,175.8292,175.5484,175.6607,24746.0
2023-07-14 10:15:00,187.64,187.78,187.51,187.57,18075.0,175.6794,175.8105,175.5577,175.6139,18075.0
2023-07-14 10:20:00,187.54,187.54,187.21,187.35,16075.0,175.5858,175.5858,175.2769,175.4079,16075.0
2023-07-14 10:25:00,187.37,187.79,187.37,187.64,22388.0,175.4267,175.8199,175.4267,175.6794,22388.0
2023-07-14 10:30:00,187.66,187.78,187.63,187.71,22201.0,175.6982,175.8105,175.6701,175.745,22201.0
2023-07-14 10:35:00,187.71,187.97,187.66,187.82,21944.0,175.745,175.9884,175.6982,175.848,21944.0
2023-07-14 10:40:00,187.81,188.06,187.62,187.92,19656.0,175.8386,176.0727,175.6607,175.9416,19656.0
2023-07-14 10:45:00,187.92,188.36,187.9,188.32,32021.0,175.9416,176.3535,175.9229,176.3161,32021.0
2023-07-14 10:50:00,188.33,188.34,187.78,187.8,28160.0,176.3255,176.3348,175.8105,175.8292,28160.0
2023-07-14 10:55:00,187.79,188.02,187.68,187.99,10932.0,175.8199,176.0352,175.7169,176.0071,10932.0
2023-07-14 11:00:00,187.98,187.99,187.62,187.68,16734.0,175.9978,176.0071,175.6607,175.7169,16734.0
2023-07-14 11:05:00,187.7,187.81,187.6,187.76,25313.0,175.7356,175.8386,175.642,175.7918,25313.0
2023-07-14 11:10:00,187.79,187.85,187.74,187.75,13256.0,175.8199,175.8761,175.7731,175.7824,13256.0
2023-07-14 11:15:00,187.74,187.87,187.64,187.84,19747.0,175.7731,175.8948,175.6794,175.8667,19747.0
2023-07-14 11:20:00,187.85,187.87,187.74,187.75,16526.0,175.8761,175.8948,175.7731,175.7824,16526.0
2023-07-14 11:25:00,187.75,187.79,187.65,187.71,14101.0,175.7824,175.8199,175.6888,175.745,14101.0
2023-07-14 11:30:00,187.72,187.84,187.71,187.77,16549.0,175.7543,175.8667,175.745,175.8012,16549.0
2023-07-14 11:35:00,187.79,187.79,187.5,187.58,17355.0,175.8199,175.8199,175.5484,175.6233,17355.0
2023-07-14 11:40:00,187.58,187.75,187.58,187.68,15485.0,175.6233,175.7824,175.6233,175.7169,15485.0
2023-07-14 11:45:00,187.69,187.72,187.59,187.62,13068.0,175.7263,175.7543,175.6326,175.6607,13068.0
2023-07-14 11:50:00,187.59,187.67,187.46,187.64,15273.0,175.6326,175.7075,175.5109,175.6794,15273.0
2023-07-14 11:55:00,187.66,187.69,187.52,187.53,10439.0,175.6982,175.7263,175.5671,175.5765,10439.0
2023-07-14 12:00:00,187.54,187.7,187.48,187.6,9252.0,175.5858,175.7356,175.5296,175.642,9252.0
2023-07-14 12:05:00,187.62,187.69,187.47,187.51,14259.0,175.6607,175.7263,175.5203,175.5577,14259.0
2023-07-14 12:10:00,187.52,187.57,187.38,187.52,17379.0,175.5671,175.6139,175.436,175.5671,17379.0
2023-07-14 12:15:00,187.51,187.59,187.44,187.59,13654.0,175.5577,175.6326,175.4922,175.6326,13654.0
2023-07-14 12:20:00,187.58,187.77,187.58,187.66,19940.0,175.6233,175.8012,175.6233,175.6982,19940.0
2023-07-14 12:25:00,187.66,187.68,187.41,187.46,18989.0,175.6982,175.7169,175.4641,175.5109,18989.0
2023-07-14 12:30:00,187.46,187.72,187.45,187.69,13360.0,175.5109,175.7543,175.5016,175.7263,13360.0
2023-07-14 12:35:00,187.68,187.81,187.66,187.78,17936.0,175.7169,175.8386,175.6982,175.8105,17936.0
2023-07-14 12:40:00,187.78,187.97,187.77,187.97,15922.0,175.8105,175.9884,175.8012,175.9884,15922.0
2023-07-14 12:45:00,187.99,188.04,187.83,187.92,19428.0,176.0071,176.0539,175.8573,175.9416,19428.0
2023-07-14 12:50:00,187.89,187.9,187.75,187.83,10276.0,175.9135,175.9229,175.7824,175.8573,10276.0
2023-07-14 12:55:00,187.82,187.99,187.82,187.96,12654.0,175.848,176.0071,175.848,175.979,12654.0
2023-07-14 13:00:00,187.96,188.11,187.95,188.06,20933.0,175.979,176.1195,175.9697,176.0727,20933.0
2023-07-14 13:05:00,188.05,188.15,188.05,188.08,19398.0,176.0633,176.1569,176.0633,176.0914,19398.0
2023-07-14 13:10:00,188.07,188.23,188.02,188.12,13392.0,176.082,176.2318,176.0352,176.1288,13392.0
2023-07-14 13:15:00,188.13,188.3,188.13,188.27,15675.0,176.1382,176.2974,176.1382,176.2693,15675.0
2023-07-14 13:20:00,188.27,188.27,188.0,188.03,13810.0,176.2693,176.2693,176.0165,176.0446,13810.0
2023-07-14 13:25:00,188.04,188.23,188.04,188.18,9167.0,176.0539,176.2318,176.0539,176.185,9167.0
2023-07-14 13:30:00,188.17,188.34,188.1,188.34,12602.0,176.1757,176.3348,176.1101,176.3348,12602.0
2023-07-14 13:35:00,188.35,188.35,188.25,188.28,8928.0,176.3442,176.3442,176.2506,176.2786,8928.0
2023-07-14 13:40:00,188.28,188.29,188.21,188.28,12385.0,176.2786,176.288,176.2131,176.2786,12385.0
2023-07-14 13:45:00,188.27,188.36,188.22,188.31,9103.0,176.2693,176.3535,176.2225,176.3067,9103.0
2023-07-14 13:50:00,188.3,188.3,188.21,188.3,11507.0,176.2974,176.2974,176.2131,176.2974,11507.0
2023-07-14 13:55:00,188.28,188.28,188.15,188.19,18148.0,176.2786,176.2786,176.1569,176.1944,18148.0
2023-07-14 14:00:00,188.19,188.32,188.14,188.19,11587.0,176.1944,176.3161,176.1476,176.1944,11587.0
2023-07-14 14:05:00,188.18,188.25,187.93,187.97,13528.0,176.185,176.2506,175.951,175.9884,13528.0
2023-07-14 14:10:00,187.96,188.03,187.94,187.95,7825.0,175.979,176.0446,175.9603,175.9697,7825.0
2023-07-14 14:15:00,187.96,188.03,187.95,187.98,8857.0,175.979,176.0446,175.9697,175.9978,8857.0
2023-07-14 14:20:00,187.98,187.98,187.89,187.93,15416.0,175.9978,175.9978,175.9135,175.951,15416.0
2023-07-14 14:25:00,187.92,188.04,187.89,187.95,17686.0,175.9416,176.0539,175.9135,175.9697,17686.0
2023-07-14 14:30:00,187.96,188.15,187.95,188.11,14316.0,175.979,176.1569,175.9697,176.1195,14316.0
2023-07-14 14:35:00,188.11,188.21,188.05,188.16,17363.0,176.1195,176.2131,176.0633,176.1663,17363.0
2023-07-14 14:40:00,188.15,188.26,188.13,188.17,21291.0,176.1569,176.2599,176.1382,176.1757,21291.0
2023-07-14 14:45:00,188.18,188.24,188.12,188.21,9002.0,176.185,176.2412,176.1288,176.2131,9002.0
2023-07-14 14:50:00,188.21,188.3,188.19,188.28,13160.0,176.2131,176.2974,176.1944,176.2786,13160.0
2023-07-14 14:55:00,188.28,188.29,188.17,188.28,16789.0,176.2786,176.288,176.1757,176.2786,16789.0
2023-07-14 15:00:00,188.29,188.35,188.17,188.33,18932.0,176.288,176.3442,176.1757,176.3255,18932.0
2023-07-14 15:05:00,188.32,188.4,188.3,188.4,13867.0,176.3161,176.391,176.2974,176.391,13867.0
2023-07-14 15:10:00,188.41,188.48,188.4,188.46,13077.0,176.4004,176.4659,176.391,176.4472,13077.0
2023-07-14 15:15:00,188.46,188.58,188.44,188.52,19237.0,176.4472,176.5595,176.4285,176.5034,19237.0
2023-07-14 15:20:00,188.47,188.52,188.43,188.43,14623.0,176.4565,176.5034,176.4191,176.4191,14623.0
2023-07-14 15:25:00,188.43,188.49,188.38,188.48,19895.0,176.4191,176.4753,176.3723,176.4659,19895.0
2023-07-14 15:30:00,188.49,188.49,188.38,188.48,20928.0,176.4753,176.4753,176.3723,176.4659,20928.0
2023-07-14 15:35:00,188.47,188.48,188.32,188.34,26678.0,176.4565,176.4659,176.3161,176.3348,26678.0
2023-07-14 15:40:00,188.34,188.35,187.94,188.02,36442.0,176.3348,176.3442,175.9603,176.0352,36442.0
2023-07-14 15:45:00,188.02,188.13,187.96,188.1,51194.0,176.0352,176.1382,175.979,176.1101,51194.0
2023-07-14 15:50:00,188.08,188.32,188.01,188.13,68338.0,176.0914,176.3161,176.0259,176.1382,68338.0
2023-07-14 15:55:00,188.13,188.25,187.9,188.19,241659.0,176.1382,176.2506,175.9229,176.1944,241659.0
2023-07-17 09:30:00,186.61,186.75,185.7,185.83,162895.0,174.7151,174.8462,173.8631,173.9848,162895.0
2023-07-17 09:35:00,185.87,186.29,185.75,186.27,63947.0,174.0223,174.4155,173.9099,174.3968,63947.0
2023-07-17 09:40:00,186.23,186.76,186.21,186.66,69667.0,174.3593,174.8555,174.3406,174.7619,69667.0
2023-07-17 09:45:00,186.7,187.0,186.13,186.16,63427.0,174.7994,175.0802,174.2657,174.2938,63427.0
2023-07-17 09:50:00,186.2,186.46,186.04,186.12,57876.0,174.3312,174.5747,174.1814,174.2563,57876.0
2023-07-17 09:55:00,186.15,186.38,185.98,186.24,35232.0,174.2844,174.4998,174.1253,174.3687,35232.0
2023-07-17 10:00:00,186.2,186.66,186.13,186.64,54972.0,174.3312,174.7619,174.2657,174.7432,54972.0
2023-07-17 10:05:00,186.6,186.98,186.59,186.82,34274.0,174.7057,175.0615,174.6964,174.9117,34274.0
2023-07-17 10:10:00,186.85,187.0,186.62,186.64,32627.0,174.9398,175.0802,174.7245,174.7432,32627.0
2023-07-17 10:15:00,186.62,186.69,186.48,186.68,31689.0,174.7245,174.79,174.5934,174.7806,31689.0
2023-07-17 10:20:00,186.67,186.8,186.59,186.73,47788.0,174.7713,174.893,174.6964,174.8274,47788.0
2023-07-17 10:25:00,186.78,186.87,186.65,186.78,21907.0,174.8743,174.9585,174.7525,174.8743,21907.0
2023-07-17 10:30:00,186.78,186.78,186.54,186.56,21079.0,174.8743,174.8743,174.6496,174.6683,21079.0
2023-07-17 10:35:00,186.54,186.6,186.05,186.13,43377.0,174.6496,174.7057,174.1908,174.2657,43377.0
2023-07-17 10:40:00,186.11,186.25,186.07,186.22,23221.0,174.247,174.378,174.2095,174.35,23221.0
2023-07-17 10:45:00,186.23,186.27,186.02,186.25,43641.0,174.3593,174.3968,174.1627,174.378,43641.0
2023-07-17 10:50:00,186.23,186.34,186.08,186.12,41087.0,174.3593,174.4623,174.2189,174.2563,41087.0
2023-07-17 10:55:00,186.1,186.3,186.1,186.24,29331.0,174.2376,174.4249,174.2376,174.3687,29331.0
2023-07-17 11:00:00,186.25,186.46,186.23,186.36,22295.0,174.378,174.5747,174.3593,174.481,22295.0
2023-07-17 11:05:00,186.36,186.37,186.09,186.3,34669.0,174.481,174.4904,174.2282,174.4249,34669.0
2023-07-17 11:10:00,186.3,186.49,186.27,186.47,52996.0,174.4249,174.6027,174.3968,174.584,52996.0
2023-07-17 11:15:00,186.45,186.72,186.42,186.72,27215.0,174.5653,174.8181,174.5372,174.8181,27215.0
2023-07-17 11:20:00,186.75,186.92,186.75,186.84,31551.0,174.8462,175.0053,174.8462,174.9304,31551.0
2023-07-17 11:25:00,186.83,186.92,186.55,186.87,26523.0,174.9211,175.0053,174.6589,174.9585,26523.0
2023-07-17 11:30:00,186.88,187.01,186.73,186.73,18952.0,174.9679,175.0896,174.8274,174.8274,18952.0
2023-07-17 11:35:00,186.71,186.82,186.69,186.78,13912.0,174.8087,174.9117,174.79,174.8743,13912.0
2023-07-17 11:40:00,186.8,186.87,186.72,186.72,15990.0,174.893,174.9585,174.8181,174.8181,15990.0
2023-07-17 11:45:00,186.71,186.75,186.64,186.66,12900.0,174.8087,174.8462,174.7432,174.7619,12900.0
2023-07-17 11:50:00,186.64,186.69,186.5,186.57,27006.0,174.7432,174.79,174.6121,174.6776,27006.0
2023-07-17 11:55:00,186.55,186.68,186.54,186.68,17665.0,174.6589,174.7806,174.6496,174.7806,17665.0
2023-07-17 12:00:00,186.73,186.79,186.55,186.67,10466.0,174.8274,174.8836,174.6589,174.7713,10466.0
2023-07-17 12:05:00,186.67,186.71,186.4,186.55,20985.0,174.7713,174.8087,174.5185,174.6589,20985.0
2023-07-17 12:10:00,186.57,186.57,186.45,186.49,11650.0,174.6776,174.6776,174.5653,174.6027,11650.0
2023-07-17 12:15:00,186.47,186.49,186.35,186.39,16687.0,174.584,174.6027,174.4717,174.5091,16687.0
2023-07-17 12:20:00,186.39,186.55,186.33,186.51,12308.0,174.5091,174.6589,174.4529,174.6215,12308.0
2023-07-17 12:25:00,186.51,186.6,186.46,186.46,17115.0,174.6215,174.7057,174.5747,174.5747,17115.0
2023-07-17 12:30:00,186.47,186.52,186.39,186.49,14206.0,174.584,174.6308,174.5091,174.6027,14206.0
2023-07-17 12:35:00,186.47,186.58,186.42,186.53,15335.0,174.584,174.687,174.5372,174.6402,15335.0
2023-07-17 12:40:00,186.54,186.58,186.43,186.43,21396.0,174.6496,174.687,174.5466,174.5466,21396.0
2023-07-17 12:45:00,186.45,186.49,186.36,186.36,12184.0,174.5653,174.6027,174.481,174.481,12184.0
2023-07-17 12:50:00,186.35,186.52,186.33,186.47,23297.0,174.4717,174.6308,174.4529,174.584,23297.0
2023-07-17 12:55:00,186.46,186.5,186.44,186.47,11376.0,174.5747,174.6121,174.5559,174.584,11376.0
2023-07-17 13:00:00,186.47,186.47,186.27,186.3,15241.0,174.584,174.584,174.3968,174.4249,15241.0
2023-07-17 13:05:00,186.3,186.35,186.23,186.25,16052.0,174.4249,174.4717,174.3593,174.378,16052.0
2023-07-17 13:10:00,186.26,186.34,186.22,186.28,12393.0,174.3874,174.4623,174.35,174.4061,12393.0
2023-07-17 13:15:00,186.27,186.35,186.13,186.15,11685.0,174.3968,174.4717,174.2657,174.2844,11685.0
2023-07-17 13:20:00,186.14,186.15,185.98,185.98,14501.0,174.2751,174.2844,174.1253,174.1253,14501.0
2023-07-17 13:25:00,185.97,186.02,185.92,185.98,13426.0,174.1159,174.1627,174.0691,174.1253,13426.0
2023-07-17 13:30:00,186.0,186.04,185.81,185.85,13080.0,174.144,174.1814,173.9661,174.0035,13080.0
2023-07-17 13:35:00,185.85,185.93,185.82,185.92,11866.0,174.0035,174.0784,173.9755,174.0691,11866.0
2023-07-17 13:40:00,185.92,185.99,185.85,185.95,16895.0,174.0691,174.1346,174.0035,174.0972,16895.0
2023-07-17 13:45:00,185.95,186.01,185.95,185.97,12063.0,174.0972,174.1533,174.0972,174.1159,12063.0
2023-07-17 13:50:00,185.96,185.96,185.81,185.86,15839.0,174.1065,174.1065,173.9661,174.0129,15839.0
2023-07-17 13:55:00,185.84,185.93,185.81,185.88,15627.0,173.9942,174.0784,173.9661,174.0316,15627.0
2023-07-17 14:00:00,185.88,185.96,185.77,185.78,13747.0,174.0316,174.1065,173.9286,173.938,13747.0
2023-07-17 14:05:00,185.79,185.87,185.77,185.8,17978.0,173.9474,174.0223,173.9286,173.9567,17978.0
2023-07-17 14:10:00,185.8,185.86,185.78,185.79,15115.0,173.9567,174.0129,173.938,173.9474,15115.0
2023-07-17 14:15:00,185.79,185.79,185.58,185.58,29203.0,173.9474,173.9474,173.7508,173.7508,29203.0
2023-07-17 14:20:00,185.6,185.76,185.6,185.72,15924.0,173.7695,173.9193,173.7695,173.8818,15924.0
2023-07-17 14:25:00,185.71,185.81,185.67,185.73,27896.0,173.8725,173.9661,173.835,173.8912,27896.0
2023-07-17 14:30:00,185.73,185.81,185.64,185.64,48023.0,173.8912,173.9661,173.8069,173.8069,48023.0
2023-07-17 14:35:00,185.64,185.72,185.5,185.56,50311.0,173.8069,173.8818,173.6759,173.732,50311.0
2023-07-17 14:40:00,185.56,185.69,185.56,185.69,27662.0,173.732,173.8537,173.732,173.8537,27662.0
2023-07-17 14:45:00,185.68,185.73,185.57,185.57,16100.0,173.8444,173.8912,173.7414,173.7414,16100.0
2023-07-17 14:50:00,185.58,185.59,185.49,185.58,26168.0,173.7508,173.7601,173.6665,173.7508,26168.0
2023-07-17 14:55:00,185.59,185.62,185.5,185.51,27833.0,173.7601,173.7882,173.6759,173.6852,27833.0
2023-07-17 15:00:00,185.51,185.52,185.42,185.45,23112.0,173.6852,173.6946,173.601,173.629,23112.0
2023-07-17 15:05:00,185.46,185.6,185.44,185.49,22318.0,173.6384,173.7695,173.6197,173.6665,22318.0
2023-07-17 15:10:00,185.48,185.54,185.43,185.54,30718.0,173.6571,173.7133,173.6103,173.7133,30718.0
2023-07-17 15:15:00,185.54,185.71,185.46,185.66,39519.0,173.7133,173.8725,173.6384,173.8257,39519.0
2023-07-17 15:20:00,185.67,185.82,185.65,185.72,32095.0,173.835,173.9755,173.8163,173.8818,32095.0
2023-07-17 15:25:00,185.71,185.76,185.64,185.66,31525.0,173.8725,173.9193,173.8069,173.8257,31525.0
2023-07-17 15:30:00,185.66,185.73,185.56,185.57,42442.0,173.8257,173.8912,173.732,173.7414,42442.0
2023-07-17 15:35:00,185.58,185.72,185.58,185.72,68682.0,173.7508,173.8818,173.7508,173.8818,68682.0
2023-07-17 15:40:00,185.71,185.82,185.68,185.79,60335.0,173.8725,173.9755,173.8444,173.9474,60335.0
2023-07-17 15:45:00,185.78,185.94,185.77,185.9,62037.0,173.938,174.0878,173.9286,174.0504,62037.0
2023-07-17 15:50:00,185.9,185.93,185.66,185.66,148850.0,174.0504,174.0784,173.8257,173.8257,148850.0
2023-07-17 15:55:00,185.66,185.71,185.51,185.62,281888.0,173.8257,173.8725,173.6852,173.7882,281888.0
2023-07-18 09:30:00,185.51,186.01,185.3,186.0,95304.0,173.6852,174.1533,173.4886,174.144,95304.0
2023-07-18 09:35:00,186.03,186.64,186.02,186.47,47216.0,174.1721,174.7432,174.1627,174.584,47216.0
2023-07-18 09:40:00,186.46,186.57,186.3,186.51,25183.0,174.5747,174.6776,174.4249,174.6215,25183.0
2023-07-18 09:45:00,186.49,186.49,185.98,186.07,32017.0,174.6027,174.6027,174.1253,174.2095,32017.0
2023-07-18 09:50:00,186.08,186.34,185.9,185.9,25783.0,174.2189,174.4623,174.0504,174.0504,25783.0
2023-07-18 09:55:00,185.92,186.06,185.52,185.53,27345.0,174.0691,174.2002,173.6946,173.7039,27345.0
2023-07-18 10:00:00,185.56,185.96,185.44,185.92,23774.0,173.732,174.1065,173.6197,174.0691,23774.0
2023-07-18 10:05:00,185.92,186.07,185.83,185.85,32327.0,174.0691,174.2095,173.9848,174.0035,32327.0
2023-07-18 10:10:00,185.84,185.93,185.76,185.78,34878.0,173.9942,174.0784,173.9193,173.938,34878.0
2023-07-18 10:15:00,185.78,185.88,185.71,185.72,32109.0,173.938,174.0316,173.8725,173.8818,32109.0
2023-07-18 10:20:00,185.74,185.87,185.65,185.85,27294.0,173.9006,174.0223,173.8163,174.0035,27294.0
2023-07-18 10:25:00,185.85,186.1,185.8,186.07,37478.0,174.0035,174.2376,173.9567,174.2095,37478.0
2023-07-18 10:30:00,186.05,186.39,186.05,186.32,27262.0,174.1908,174.5091,174.1908,174.4436,27262.0
2023-07-18 10:35:00,186.32,186.58,186.25,186.5,27232.0,174.4436,174.687,174.378,174.6121,27232.0
2023-07-18 10:40:00,186.49,186.5,186.26,186.28,42770.0,174.6027,174.6121,174.3874,174.4061,42770.0
2023-07-18 10:45:00,186.27,186.66,186.27,186.51,46493.0,174.3968,174.7619,174.3968,174.6215,46493.0
2023-07-18 10:50:00,186.5,186.7,186.35,186.69,32886.0,174.6121,174.7994,174.4717,174.79,32886.0
2023-07-18 10:55:00,186.7,186.82,186.53,186.56,25939.0,174.7994,174.9117,174.6402,174.6683,25939.0
2023-07-18 11:00:00,186.56,186.79,186.47,186.72,17485.0,174.6683,174.8836,174.584,174.8181,17485.0
2023-07-18 11:05:00,186.72,186.75,186.55,186.57,38177.0,174.8181,174.8462,174.6589,174.6776,38177.0
2023-07-18 11:10:00,186.59,186.61,186.4,186.4,25368.0,174.6964,174.7151,174.5185,174.5185,25368.0
2023-07-18 11:15:00,186.4,186.44,186.28,186.36,31568.0,174.5185,174.5559,174.4061,174.481,31568.0
2023-07-18 11:20:00,186.36,186.49,186.17,186.23,29926.0,174.481,174.6027,174.3031,174.3593,29926.0
2023-07-18 11:25:00,186.23,186.33,186.19,186.27,15294.0,174.3593,174.4529,174.3219,174.3968,15294.0
2023-07-18 11:30:00,186.26,186.26,186.01,186.08,20743.0,174.3874,174.3874,174.1533,174.2189,20743.0
2023-07-18 11:35:00,186.1,186.25,185.91,185.93,21719.0,174.2376,174.378,174.0597,174.0784,21719.0
2023-07-18 11:40:00,185.91,186.01,185.67,185.73,36563.0,174.0597,174.1533,173.835,173.8912,36563.0
2023-07-18 11:45:00,185.77,185.77,185.51,185.54,26269.0,173.9286,173.9286,173.6852,173.7133,26269.0
2023-07-18 11:50:00,185.56,185.79,185.51,185.79,24336.0,173.732,173.9474,173.6852,173.9474,24336.0
2023-07-18 11:55:00,185.78,185.81,185.62,185.74,26734.0,173.938,173.9661,173.7882,173.9006,26734.0
2023-07-18 12:00:00,185.74,185.85,185.47,185.51,28040.0,173.9006,174.0035,173.6478,173.6852,28040.0
2023-07-18 12:05:00,185.47,185.53,185.09,185.16,48033.0,173.6478,173.7039,173.292,173.3575,48033.0
2023-07-18 12:10:00,185.16,185.23,184.89,184.9,30222.0,173.3575,173.4231,173.1047,173.1141,30222.0
2023-07-18 12:15:00,184.9,184.93,184.56,184.6,54535.0,173.1141,173.1422,172.7958,172.8332,54535.0
2023-07-18 12:20:00,184.58,184.59,184.29,184.59,64818.0,172.8145,172.8239,172.543,172.8239,64818.0
2023-07-18 12:25:00,184.58,184.6,184.28,184.42,17438.0,172.8145,172.8332,172.5336,172.6647,17438.0
2023-07-18 12:30:00,184.4,184.4,184.1,184.2,33376.0,172.646,172.646,172.3651,172.4587,33376.0
2023-07-18 12:35:00,184.2,184.21,183.9,184.0,29153.0,172.4587,172.4681,172.1778,172.2715,29153.0
2023-07-18 12:40:00,183.98,184.11,183.82,183.94,19838.0,172.2527,172.3745,172.1029,172.2153,19838.0
2023-07-18 12:45:00,183.94,184.05,183.92,184.04,15559.0,172.2153,172.3183,172.1966,172.3089,15559.0
2023-07-18 12:50:00,184.06,184.39,184.06,184.34,21435.0,172.3276,172.6366,172.3276,172.5898,21435.0
2023-07-18 12:55:00,184.39,184.46,184.26,184.27,17824.0,172.6366,172.7021,172.5149,172.5243,17824.0
2023-07-18 13:00:00,184.26,184.29,184.07,184.26,23367.0,172.5149,172.543,172.337,172.5149,23367.0
2023-07-18 13:05:00,184.26,184.34,184.22,184.26,15566.0,172.5149,172.5898,172.4774,172.5149,15566.0
2023-07-18 13:10:00,184.27,184.38,184.24,184.35,17929.0,172.5243,172.6272,172.4962,172.5992,17929.0
2023-07-18 13:15:00,184.36,184.36,184.06,184.09,18471.0,172.6085,172.6085,172.3276,172.3557,18471.0
2023-07-18 13:20:00,184.07,184.21,184.05,184.18,14615.0,172.337,172.4681,172.3183,172.44,14615.0
2023-07-18 13:25:00,184.19,184.19,184.02,184.05,11395.0,172.4494,172.4494,172.2902,172.3183,11395.0
2023-07-18 13:30:00,184.05,184.1,183.92,183.96,19071.0,172.3183,172.3651,172.1966,172.234,19071.0
2023-07-18 13:35:00,183.98,184.05,183.86,183.99,23575.0,172.2527,172.3183,172.1404,172.2621,23575.0
2023-07-18 13:40:00,184.0,184.1,183.92,183.92,14699.0,172.2715,172.3651,172.1966,172.1966,14699.0
2023-07-18 13:45:00,183.92,183.95,183.88,183.9,14422.0,172.1966,172.2247,172.1591,172.1778,14422.0
2023-07-18 13:50:00,183.9,184.22,183.9,184.21,17937.0,172.1778,172.4774,172.1778,172.4681,17937.0
2023-07-18 13:55:00,184.22,184.47,184.22,184.35,23676.0,172.4774,172.7115,172.4774,172.5992,23676.0
2023-07-18 14:00:00,184.34,184.47,184.28,184.44,16153.0,172.5898,172.7115,172.5336,172.6834,16153.0
2023-07-18 14:05:00,184.44,184.59,184.39,184.57,23319.0,172.6834,172.8239,172.6366,172.8051,23319.0
2023-07-18 14:10:00,184.57,184.61,184.38,184.49,39341.0,172.8051,172.8426,172.6272,172.7302,39341.0
2023-07-18 14:15:00,184.5,184.51,184.38,184.43,33624.0,172.7396,172.749,172.6272,172.6741,33624.0
2023-07-18 14:20:00,184.44,184.64,184.44,184.54,39845.0,172.6834,172.8707,172.6834,172.777,39845.0
2023-07-18 14:25:00,184.58,184.74,184.57,184.68,19677.0,172.8145,172.9643,172.8051,172.9081,19677.0
2023-07-18 14:30:00,184.74,184.82,184.64,184.64,27459.0,172.9643,173.0392,172.8707,172.8707,27459.0
2023-07-18 14:35:00,184.63,184.63,184.53,184.59,26364.0,172.8613,172.8613,172.7677,172.8239,26364.0
2023-07-18 14:40:00,184.61,184.64,184.51,184.59,21093.0,172.8426,172.8707,172.749,172.8239,21093.0
2023-07-18 14:45:00,184.6,184.72,184.6,184.66,18322.0,172.8332,172.9456,172.8332,172.8894,18322.0
2023-07-18 14:50:00,184.66,184.81,184.64,184.81,23864.0,172.8894,173.0298,172.8707,173.0298,23864.0
2023-07-18 14:55:00,184.8,184.85,184.71,184.76,22842.0,173.0205,173.0673,172.9362,172.983,22842.0
2023-07-18 15:00:00,184.76,184.76,184.54,184.62,32284.0,172.983,172.983,172.777,172.8519,32284.0
2023-07-18 15:05:00,184.62,184.76,184.59,184.69,26900.0,172.8519,172.983,172.8239,172.9175,26900.0
2023-07-18 15:10:00,184.71,184.83,184.69,184.76,31534.0,172.9362,173.0486,172.9175,172.983,31534.0
2023-07-18 15:15:00,184.77,184.82,184.68,184.76,53510.0,172.9924,173.0392,172.9081,172.983,53510.0
2023-07-18 15:20:00,184.77,184.89,184.76,184.84,32655.0,172.9924,173.1047,172.983,173.0579,32655.0
2023-07-18 15:25:00,184.87,184.88,184.7,184.72,30185.0,173.086,173.0954,172.9268,172.9456,30185.0
2023-07-18 15:30:00,184.71,184.8,184.63,184.74,42424.0,172.9362,173.0205,172.8613,172.9643,42424.0
2023-07-18 15:35:00,184.75,184.76,184.57,184.63,53147.0,172.9737,172.983,172.8051,172.8613,53147.0
2023-07-18 15:40:00,184.64,184.86,184.6,184.67,50321.0,172.8707,173.0766,172.8332,172.8988,50321.0
2023-07-18 15:45:00,184.66,184.8,184.56,184.78,40434.0,172.8894,173.0205,172.7958,173.0017,40434.0
2023-07-18 15:50:00,184.79,185.01,184.42,184.46,161517.0,173.0111,173.2171,172.6647,172.7021,161517.0
2023-07-18 15:55:00,184.48,184.59,184.22,184.43,441431.0,172.7209,172.8239,172.4774,172.6741,441431.0
2023-07-19 09:30:00,185.19,185.21,184.42,184.62,160849.0,173.3856,173.4043,172.6647,172.8519,160849.0
2023-07-19 09:35:00,184.66,185.4,184.56,185.21,69803.0,172.8894,173.5822,172.7958,173.4043,69803.0
2023-07-19 09:40:00,185.26,185.37,184.95,185.02,36756.0,173.4511,173.5541,173.1609,173.2264,36756.0
2023-07-19 09:45:00,185.04,185.18,184.91,185.09,31114.0,173.2452,173.3762,173.1235,173.292,31114.0
2023-07-19 09:50:00,185.12,185.24,184.98,184.98,33143.0,173.3201,173.4324,173.189,173.189,33143.0
2023-07-19 09:55:00,184.95,185.29,184.82,185.18,30981.0,173.1609,173.4792,173.0392,173.3762,30981.0
2023-07-19 10:00:00,185.17,185.57,185.12,185.57,35121.0,173.3669,173.7414,173.3201,173.7414,35121.0
2023-07-19 10:05:00,185.58,185.74,185.51,185.67,31883.0,173.7508,173.9006,173.6852,173.835,31883.0
2023-07-19 10:10:00,185.69,185.74,185.48,185.73,20229.0,173.8537,173.9006,173.6571,173.8912,20229.0
2023-07-19 10:15:00,185.7,185.8,185.65,185.76,18374.0,173.8631,173.9567,173.8163,173.9193,18374.0
2023-07-19 10:20:00,185.76,185.83,185.63,185.72,21208.0,173.9193,173.9848,173.7976,173.8818,21208.0
2023-07-19 10:25:00,185.75,185.85,185.67,185.84,15139.0,173.9099,174.0035,173.835,173.9942,15139.0
2023-07-19 10:30:00,185.85,185.87,185.54,185.57,24179.0,174.0035,174.0223,173.7133,173.7414,24179.0
2023-07-19 10:35:00,185.59,185.65,185.47,185.61,18914.0,173.7601,173.8163,173.6478,173.7788,18914.0
2023-07-19 10:40:00,185.56,185.72,185.23,185.24,75177.0,173.732,173.8818,173.4231,173.4324,75177.0
2023-07-19 10:45:00,185.28,185.49,185.24,185.29,20074.0,173.4699,173.6665,173.4324,173.4792,20074.0
2023-07-19 10:50:00,185.28,185.41,184.98,185.0,18329.0,173.4699,173.5916,173.189,173.2077,18329.0
2023-07-19 10:55:00,185.02,185.03,184.84,184.98,23710.0,173.2264,173.2358,173.0579,173.189,23710.0
2023-07-19 11:00:00,185.1,185.16,184.98,185.0,12092.0,173.3013,173.3575,173.189,173.2077,12092.0
2023-07-19 11:05:00,185.01,185.2,184.96,185.19,15826.0,173.2171,173.395,173.1703,173.3856,15826.0
2023-07-19 11:10:00,185.19,185.42,185.17,185.41,19045.0,173.3856,173.601,173.3669,173.5916,19045.0
2023-07-19 11:15:00,185.42,185.53,185.37,185.39,13990.0,173.601,173.7039,173.5541,173.5729,13990.0
2023-07-19 11:20:00,185.41,185.43,185.09,185.2,21901.0,173.5916,173.6103,173.292,173.395,21901.0
2023-07-19 11:25:00,185.19,185.32,185.12,185.28,16955.0,173.3856,173.5073,173.3201,173.4699,16955.0
2023-07-19 11:30:00,185.29,185.38,185.22,185.29,17656.0,173.4792,173.5635,173.4137,173.4792,17656.0
2023-07-19 11:35:00,185.27,185.44,185.21,185.42,12039.0,173.4605,173.6197,173.4043,173.601,12039.0
2023-07-19 11:40:00,185.41,185.6,185.35,185.57,15544.0,173.5916,173.7695,173.5354,173.7414,15544.0
2023-07-19 11:45:00,185.55,185.56,185.3,185.3,12993.0,173.7227,173.732,173.4886,173.4886,12993.0
2023-07-19 11:50:00,185.28,185.56,185.28,185.56,12795.0,173.4699,173.732,173.4699,173.732,12795.0
2023-07-19 11:55:00,185.59,185.68,185.57,185.58,13401.0,173.7601,173.8444,173.7414,173.7508,13401.0
2023-07-19 12:00:00,185.58,185.67,185.49,185.51,21897.0,173.7508,173.835,173.6665,173.6852,21897.0
2023-07-19 12:05:00,185.54,185.57,185.3,185.47,14848.0,173.7133,173.7414,173.4886,173.6478,14848.0
2023-07-19 12:10:00,185.48,185.63,185.48,185.62,17501.0,173.6571,173.7976,173.6571,173.7882,17501.0
2023-07-19 12:15:00,185.65,185.79,185.62,185.71,12749.0,173.8163,173.9474,173.7882,173.8725,12749.0
2023-07-19 12:20:00,185.72,185.9,185.63,185.88,12717.0,173.8818,174.0504,173.7976,174.0316,12717.0
2023-07-19 12:25:00,185.88,186.05,185.78,186.04,15986.0,174.0316,174.1908,173.938,174.1814,15986.0
2023-07-19 12:30:00,186.06,186.12,185.92,186.0,15318.0,174.2002,174.2563,174.0691,174.144,15318.0
2023-07-19 12:35:00,185.97,186.07,185.86,186.01,21548.0,174.1159,174.2095,174.0129,174.1533,21548.0
2023-07-19 12:40:00,186.04,186.1,185.99,186.1,9767.0,174.1814,174.2376,174.1346,174.2376,9767.0
2023-07-19 12:45:00,186.09,186.16,186.0,186.12,18586.0,174.2282,174.2938,174.144,174.2563,18586.0
2023-07-19 12:50:00,186.11,186.12,185.94,185.95,9873.0,174.247,174.2563,174.0878,174.0972,9873.0
2023-07-19 12:55:00,185.96,186.13,185.95,186.08,10093.0,174.1065,174.2657,174.0972,174.2189,10093.0
2023-07-19 13:00:00,186.09,186.11,185.98,186.06,11873.0,174.2282,174.247,174.1253,174.2002,11873.0
2023-07-19 13:05:00,186.05,186.11,185.95,186.08,13970.0,174.1908,174.247,174.0972,174.2189,13970.0
2023-07-19 13:10:00,186.08,186.23,186.08,186.22,15041.0,174.2189,174.3593,174.2189,174.35,15041.0
2023-07-19 13:15:00,186.25,186.35,186.16,186.34,12242.0,174.378,174.4717,174.2938,174.4623,12242.0
2023-07-19 13:20:00,186.34,186.34,186.16,186.17,13824.0,174.4623,174.4623,174.2938,174.3031,13824.0
2023-07-19 13:25:00,186.16,186.27,186.09,186.24,8955.0,174.2938,174.3968,174.2282,174.3687,8955.0
2023-07-19 13:30:00,186.26,186.33,186.14,186.21,9678.0,174.3874,174.4529,174.2751,174.3406,9678.0
2023-07-19 13:35:00,186.19,186.31,186.16,186.31,10739.0,174.3219,174.4342,174.2938,174.4342,10739.0
2023-07-19 13:40:00,186.32,186.4,186.25,186.38,16501.0,174.4436,174.5185,174.378,174.4998,16501.0
2023-07-19 13:45:00,186.39,186.41,186.08,186.11,15351.0,174.5091,174.5278,174.2189,174.247,15351.0
2023-07-19 13:50:00,186.11,186.31,186.09,186.28,10295.0,174.247,174.4342,174.2282,174.4061,10295.0
2023-07-19 13:55:00,186.28,186.31,186.18,186.22,11695.0,174.4061,174.4342,174.3125,174.35,11695.0
2023-07-19 14:00:00,186.24,186.26,186.15,186.18,10863.0,174.3687,174.3874,174.2844,174.3125,10863.0
2023-07-19 14:05:00,186.18,186.23,186.1,186.14,12812.0,174.3125,174.3593,174.2376,174.2751,12812.0
2023-07-19 14:10:00,186.13,186.2,186.02,186.1,15831.0,174.2657,174.3312,174.1627,174.2376,15831.0
2023-07-19 14:15:00,186.1,186.12,186.05,186.11,15396.0,174.2376,174.2563,174.1908,174.247,15396.0
2023-07-19 14:20:00,186.13,186.24,186.1,186.24,14062.0,174.2657,174.3687,174.2376,174.3687,14062.0
2023-07-19 14:25:00,186.24,186.38,186.23,186.36,25586.0,174.3687,174.4998,174.3593,174.481,25586.0
2023-07-19 14:30:00,186.37,186.6,186.36,186.51,17558.0,174.4904,174.7057,174.481,174.6215,17558.0
2023-07-19 14:35:00,186.47,186.48,186.33,186.47,12033.0,174.584,174.5934,174.4529,174.584,12033.0
2023-07-19 14:40:00,186.49,186.52,186.43,186.43,11646.0,174.6027,174.6308,174.5466,174.5466,11646.0
2023-07-19 14:45:00,186.46,186.51,186.38,186.48,11099.0,174.5747,174.6215,174.4998,174.5934,11099.0
2023-07-19 14:50:00,186.49,186.49,186.38,186.46,11267.0,174.6027,174.6027,174.4998,174.5747,11267.0
2023-07-19 14:55:00,186.49,186.5,186.36,186.39,9923.0,174.6027,174.6121,174.481,174.5091,9923.0
2023-07-19 15:00:00,186.36,186.36,186.24,186.25,8605.0,174.481,174.481,174.3687,174.378,8605.0
2023-07-19 15:05:00,186.28,186.38,186.27,186.33,14801.0,174.4061,174.4998,174.3968,174.4529,14801.0
2023-07-19 15:10:00,186.31,186.36,186.21,186.28,12498.0,174.4342,174.481,174.3406,174.4061,12498.0
2023-07-19 15:15:00,186.31,186.31,186.15,186.17,12627.0,174.4342,174.4342,174.2844,174.3031,12627.0
2023-07-19 15:20:00,186.17,186.23,186.16,186.17,15310.0,174.3031,174.3593,174.2938,174.3031,15310.0
2023-07-19 15:25:00,186.15,186.21,186.12,186.14,16985.0,174.2844,174.3406,174.2563,174.2751,16985.0
2023-07-19 15:30:00,186.13,186.13,186.01,186.09,23712.0,174.2657,174.2657,174.1533,174.2282,23712.0
2023-07-19 15:35:00,186.09,186.17,186.03,186.08,23875.0,174.2282,174.3031,174.1721,174.2189,23875.0
2023-07-19 15:40:00,186.09,186.14,185.98,186.14,33465.0,174.2282,174.2751,174.1253,174.2751,33465.0
2023-07-19 15:45:00,186.13,186.17,186.05,186.11,38062.0,174.2657,174.3031,174.1908,174.247,38062.0
2023-07-19 15:50:00,186.11,186.36,186.09,186.34,63943.0,174.247,174.481,174.2282,174.4623,63943.0
2023-07-19 15:55:00,186.18,186.36,186.17,186.25,195794.0,174.3125,174.481,174.3031,174.378,195794.0
2023-07-20 09:30:00,187.5,187.98,186.81,186.89,133557.0,175.5484,175.9978,174.9023,174.9773,133557.0
2023-07-20 09:35:00,186.99,187.45,186.99,187.05,31051.0,175.0709,175.5016,175.0709,175.1271,31051.0
2023-07-20 09:40:00,187.11,187.36,187.09,187.29,25439.0,175.1832,175.4173,175.1645,175.3518,25439.0
2023-07-20 09:45:00,187.24,187.56,187.1,187.42,23930.0,175.3049,175.6045,175.1739,175.4735,23930.0
2023-07-20 09:50:00,187.44,187.6,187.39,187.56,20376.0,175.4922,175.642,175.4454,175.6045,20376.0
2023-07-20 09:55:00,187.56,187.8,187.51,187.51,25713.0,175.6045,175.8292,175.5577,175.5577,25713.0
2023-07-20 10:00:00,187.53,187.99,187.5,187.95,31691.0,175.5765,176.0071,175.5484,175.9697,31691.0
2023-07-20 10:05:00,187.97,187.99,187.66,187.74,28289.0,175.9884,176.0071,175.6982,175.7731,28289.0
2023-07-20 10:10:00,187.77,187.79,187.52,187.69,30575.0,175.8012,175.8199,175.5671,175.7263,30575.0
2023-07-20 10:15:00,187.7,187.96,187.63,187.88,34375.0,175.7356,175.979,175.6701,175.9041,34375.0
2023-07-20 10:20:00,187.87,188.05,187.79,188.0,39841.0,175.8948,176.0633,175.8199,176.0165,39841.0
2023-07-20 10:25:00,188.02,188.42,188.0,188.39,31575.0,176.0352,176.4097,176.0165,176.3816,31575.0
2023-07-20 10:30:00,188.4,188.7,188.36,188.67,44209.0,176.391,176.6719,176.3535,176.6438,44209.0
2023-07-20 10:35:00,188.7,189.02,188.59,188.97,38391.0,176.6719,176.9715,176.5689,176.9247,38391.0
2023-07-20 10:40:00,188.99,189.04,188.33,188.45,24237.0,176.9434,176.9902,176.3255,176.4378,24237.0
2023-07-20 10:45:00,188.44,188.75,188.44,188.6,31121.0,176.4285,176.7187,176.4285,176.5783,31121.0
2023-07-20 10:50:00,188.58,188.7,188.52,188.69,19804.0,176.5595,176.6719,176.5034,176.6625,19804.0
2023-07-20 10:55:00,188.71,189.05,188.71,189.04,34388.0,176.6812,176.9996,176.6812,176.9902,34388.0
2023-07-20 11:00:00,189.07,189.15,188.84,188.88,47380.0,177.0183,177.0932,176.803,176.8404,47380.0
2023-07-20 11:05:00,188.87,188.94,188.73,188.94,23174.0,176.831,176.8966,176.7,176.8966,23174.0
2023-07-20 11:10:00,188.94,189.01,188.83,188.93,28614.0,176.8966,176.9621,176.7936,176.8872,28614.0
2023-07-20 11:15:00,188.94,189.08,188.65,188.69,24813.0,176.8966,177.0277,176.6251,176.6625,24813.0
2023-07-20 11:20:00,188.71,188.87,188.69,188.86,25210.0,176.6812,176.831,176.6625,176.8217,25210.0
2023-07-20 11:25:00,188.85,189.07,188.78,189.06,28388.0,176.8123,177.0183,176.7468,177.0089,28388.0
2023-07-20 11:30:00,189.06,189.1,188.97,189.04,17374.0,177.0089,177.0464,176.9247,176.9902,17374.0
2023-07-20 11:35:00,189.07,189.33,189.02,189.22,36686.0,177.0183,177.2617,176.9715,177.1587,36686.0
2023-07-20 11:40:00,189.23,189.38,189.15,189.23,36408.0,177.1681,177.3085,177.0932,177.1681,36408.0
2023-07-20 11:45:00,189.26,189.5,189.26,189.49,19157.0,177.1962,177.4209,177.1962,177.4115,19157.0
2023-07-20 11:50:00,189.48,189.53,189.26,189.28,24484.0,177.4022,177.449,177.1962,177.2149,24484.0
2023-07-20 11:55:00,189.29,189.32,189.1,189.21,30582.0,177.2243,177.2524,177.0464,177.1494,30582.0
2023-07-20 12:00:00,189.19,189.32,189.14,189.25,34680.0,177.1306,177.2524,177.0838,177.1868,34680.0
2023-07-20 12:05:00,189.26,189.3,189.22,189.25,18245.0,177.1962,177.2336,177.1587,177.1868,18245.0
2023-07-20 12:10:00,189.22,189.3,189.07,189.28,27951.0,177.1587,177.2336,177.0183,177.2149,27951.0
2023-07-20 12:15:00,189.28,189.6,189.28,189.56,18851.0,177.2149,177.5145,177.2149,177.4771,18851.0
2023-07-20 12:20:00,189.55,189.62,189.37,189.54,18482.0,177.4677,177.5332,177.2992,177.4583,18482.0
2023-07-20 12:25:00,189.53,189.73,189.5,189.73,13309.0,177.449,177.6362,177.4209,177.6362,13309.0
2023-07-20 12:30:00,189.74,189.78,189.54,189.75,18705.0,177.6456,177.683,177.4583,177.6549,18705.0
2023-07-20 12:35:00,189.76,189.79,189.66,189.73,16800.0,177.6643,177.6924,177.5707,177.6362,16800.0
2023-07-20 12:40:00,189.73,189.83,189.64,189.66,27905.0,177.6362,177.7298,177.552,177.5707,27905.0
2023-07-20 12:45:00,189.69,189.83,189.68,189.83,12461.0,177.5988,177.7298,177.5894,177.7298,12461.0
2023-07-20 12:50:00,189.83,189.86,189.68,189.69,23133.0,177.7298,177.7579,177.5894,177.5988,23133.0
2023-07-20 12:55:00,189.68,189.88,189.63,189.88,15903.0,177.5894,177.7767,177.5426,177.7767,15903.0
2023-07-20 13:00:00,189.89,189.94,189.83,189.87,21501.0,177.786,177.8328,177.7298,177.7673,21501.0
2023-07-20 13:05:00,189.86,189.89,189.69,189.78,17871.0,177.7579,177.786,177.5988,177.683,17871.0
2023-07-20 13:10:00,189.8,189.92,189.77,189.78,17027.0,177.7018,177.8141,177.6737,177.683,17027.0
2023-07-20 13:15:00,189.78,189.85,189.73,189.83,16250.0,177.683,177.7486,177.6362,177.7298,16250.0
2023-07-20 13:20:00,189.82,189.9,189.76,189.9,18062.0,177.7205,177.7954,177.6643,177.7954,18062.0
2023-07-20 13:25:00,189.89,189.98,189.81,189.96,13528.0,177.786,177.8703,177.7111,177.8516,13528.0
2023-07-20 13:30:00,189.95,189.99,189.82,189.94,18523.0,177.8422,177.8796,177.7205,177.8328,18523.0
2023-07-20 13:35:00,189.95,189.95,189.7,189.84,12104.0,177.8422,177.8422,177.6081,177.7392,12104.0
2023-07-20 13:40:00,189.87,189.9,189.74,189.74,17197.0,177.7673,177.7954,177.6456,177.6456,17197.0
2023-07-20 13:45:00,189.72,189.79,189.64,189.68,16965.0,177.6269,177.6924,177.552,177.5894,16965.0
2023-07-20 13:50:00,189.68,189.74,189.57,189.68,21774.0,177.5894,177.6456,177.4864,177.5894,21774.0
2023-07-20 13:55:00,189.63,189.67,189.55,189.55,11216.0,177.5426,177.58,177.4677,177.4677,11216.0
2023-07-20 14:00:00,189.54,189.65,189.45,189.62,24818.0,177.4583,177.5613,177.3741,177.5332,24818.0
2023-07-20 14:05:00,189.62,189.62,189.36,189.4,46031.0,177.5332,177.5332,177.2898,177.3273,46031.0
2023-07-20 14:10:00,189.4,189.4,189.22,189.25,14008.0,177.3273,177.3273,177.1587,177.1868,14008.0
2023-07-20 14:15:00,189.26,189.49,189.26,189.49,15442.0,177.1962,177.4115,177.1962,177.4115,15442.0
2023-07-20 14:20:00,189.5,189.5,189.36,189.42,19375.0,177.4209,177.4209,177.2898,177.346,19375.0
2023-07-20 14:25:00,189.42,189.42,189.16,189.27,28398.0,177.346,177.346,177.1026,177.2055,28398.0
2023-07-20 14:30:00,189.24,189.28,189.11,189.18,22139.0,177.1775,177.2149,177.0557,177.1213,22139.0
2023-07-20 14:35:00,189.2,189.35,189.13,189.27,16296.0,177.14,177.2804,177.0745,177.2055,16296.0
2023-07-20 14:40:00,189.27,189.38,189.21,189.36,28016.0,177.2055,177.3085,177.1494,177.2898,28016.0
2023-07-20 14:45:00,189.34,189.45,189.34,189.44,11832.0,177.2711,177.3741,177.2711,177.3647,11832.0
2023-07-20 14:50:00,189.43,189.59,189.38,189.58,11749.0,177.3553,177.5051,177.3085,177.4958,11749.0
2023-07-20 14:55:00,189.58,189.78,189.51,189.78,20507.0,177.4958,177.683,177.4302,177.683,20507.0
2023-07-20 15:00:00,189.8,189.83,189.63,189.73,22139.0,177.7018,177.7298,177.5426,177.6362,22139.0
2023-07-20 15:05:00,189.72,189.92,189.71,189.9,29318.0,177.6269,177.8141,177.6175,177.7954,29318.0
2023-07-20 15:10:00,189.88,189.88,189.62,189.65,28571.0,177.7767,177.7767,177.5332,177.5613,28571.0
2023-07-20 15:15:00,189.61,189.67,189.43,189.65,24393.0,177.5239,177.58,177.3553,177.5613,24393.0
2023-07-20 15:20:00,189.64,189.66,189.31,189.37,32795.0,177.552,177.5707,177.243,177.2992,32795.0
2023-07-20 15:25:00,189.37,189.37,189.16,189.18,25984.0,177.2992,177.2992,177.1026,177.1213,25984.0
2023-07-20 15:30:00,189.18,189.32,189.15,189.29,42358.0,177.1213,177.2524,177.0932,177.2243,42358.0
2023-07-20 15:35:00,189.3,189.43,189.27,189.31,27267.0,177.2336,177.3553,177.2055,177.243,27267.0
2023-07-20 15:40:00,189.32,189.43,189.28,189.35,27565.0,177.2524,177.3553,177.2149,177.2804,27565.0
2023-07-20 15:45:00,189.36,189.42,189.26,189.4,35379.0,177.2898,177.346,177.1962,177.3273,35379.0
2023-07-20 15:50:00,189.41,189.5,188.95,189.26,100669.0,177.3366,177.4209,176.9059,177.1962,100669.0
2023-07-20 15:55:00,189.26,189.4,189.19,189.3,236686.0,177.1962,177.3273,177.1306,177.2336,236686.0
2023-07-21 09:30:00,190.37,190.43,189.3,190.24,301388.0,178.2354,178.2916,177.2336,178.1137,301388.0
2023-07-21 09:35:00,190.23,191.1,190.23,190.9,97593.0,178.1044,178.9189,178.1044,178.7316,97593.0
2023-07-21 09:40:00,190.89,190.93,190.34,190.37,70055.0,178.7223,178.7597,178.2073,178.2354,70055.0
2023-07-21 09:45:00,190.34,190.91,190.12,190.76,45554.0,178.2073,178.741,178.0014,178.6006,45554.0
2023-07-21 09:50:00,190.76,190.92,190.61,190.66,62956.0,178.6006,178.7504,178.4601,178.5069,62956.0
2023-07-21 09:55:00,190.68,190.98,190.64,190.98,41788.0,178.5257,178.8065,178.4882,178.8065,41788.0
2023-07-21 10:00:00,191.0,191.09,190.7,190.86,39184.0,178.8253,178.9095,178.5444,178.6942,39184.0
2023-07-21 10:05:00,190.84,191.05,190.81,190.92,41856.0,178.6755,178.8721,178.6474,178.7504,41856.0
2023-07-21 10:10:00,190.92,191.18,190.91,191.16,56870.0,178.7504,178.9938,178.741,178.9751,56870.0
2023-07-21 10:15:00,191.17,191.45,191.03,191.43,48251.0,178.9844,179.2466,178.8534,179.2279,48251.0
2023-07-21 10:20:00,191.46,191.47,191.24,191.36,30886.0,179.2559,179.2653,179.05,179.1623,30886.0
2023-07-21 10:25:00,191.37,191.41,191.23,191.29,38453.0,179.1717,179.2091,179.0406,179.0968,38453.0
2023-07-21 10:30:00,191.28,191.36,190.88,190.93,37468.0,179.0874,179.1623,178.7129,178.7597,37468.0
2023-07-21 10:35:00,190.91,190.92,190.56,190.61,40805.0,178.741,178.7504,178.4133,178.4601,40805.0
2023-07-21 10:40:00,190.59,190.73,190.53,190.67,24657.0,178.4414,178.5725,178.3852,178.5163,24657.0
2023-07-21 10:45:00,190.6,190.73,190.35,190.35,24793.0,178.4508,178.5725,178.2167,178.2167,24793.0
2023-07-21 10:50:00,190.35,190.45,190.26,190.43,41582.0,178.2167,178.3103,178.1324,178.2916,41582.0
2023-07-21 10:55:00,190.42,190.55,190.21,190.27,37271.0,178.2822,178.404,178.0856,178.1418,37271.0
2023-07-21 11:00:00,190.27,190.47,190.19,190.44,20497.0,178.1418,178.3291,178.0669,178.301,20497.0
2023-07-21 11:05:00,190.45,190.52,190.31,190.32,22787.0,178.3103,178.3759,178.1793,178.1886,22787.0
2023-07-21 11:10:00,190.32,190.44,190.28,190.39,25927.0,178.1886,178.301,178.1512,178.2542,25927.0
2023-07-21 11:15:00,190.37,190.55,190.29,190.46,39311.0,178.2354,178.404,178.1605,178.3197,39311.0
2023-07-21 11:20:00,190.46,190.47,190.15,190.15,26843.0,178.3197,178.3291,178.0295,178.0295,26843.0
2023-07-21 11:25:00,190.15,190.23,189.95,190.06,23237.0,178.0295,178.1044,177.8422,177.9452,23237.0
2023-07-21 11:30:00,190.06,190.15,190.02,190.08,19811.0,177.9452,178.0295,177.9077,177.9639,19811.0
2023-07-21 11:35:00,190.06,190.15,189.92,190.13,19659.0,177.9452,178.0295,177.8141,178.0107,19659.0
2023-07-21 11:40:00,190.11,190.14,189.93,189.98,18174.0,177.992,178.0201,177.8235,177.8703,18174.0
2023-07-21 11:45:00,190.0,190.1,189.89,189.96,21323.0,177.889,177.9826,177.786,177.8516,21323.0
2023-07-21 11:50:00,189.97,190.24,189.97,190.21,18325.0,177.8609,178.1137,177.8609,178.0856,18325.0
2023-07-21 11:55:00,190.21,190.33,190.14,190.23,18379.0,178.0856,178.198,178.0201,178.1044,18379.0
2023-07-21 12:00:00,190.23,190.38,190.15,190.33,28502.0,178.1044,178.2448,178.0295,178.198,28502.0
2023-07-21 12:05:00,190.32,190.56,190.31,190.55,13396.0,178.1886,178.4133,178.1793,178.404,13396.0
2023-07-21 12:10:00,190.56,190.73,190.52,190.65,22620.0,178.4133,178.5725,178.3759,178.4976,22620.0
2023-07-21 12:15:00,190.66,190.73,190.6,190.66,26544.0,178.5069,178.5725,178.4508,178.5069,26544.0
2023-07-21 12:20:00,190.64,190.68,190.55,190.67,22095.0,178.4882,178.5257,178.404,178.5163,22095.0
2023-07-21 12:25:00,190.67,190.8,190.64,190.76,24694.0,178.5163,178.638,178.4882,178.6006,24694.0
2023-07-21 12:30:00,190.76,190.83,190.55,190.56,15842.0,178.6006,178.6661,178.404,178.4133,15842.0
2023-07-21 12:35:00,190.53,190.61,190.46,190.61,17799.0,178.3852,178.4601,178.3197,178.4601,17799.0
2023-07-21 12:40:00,190.59,190.6,190.2,190.2,13568.0,178.4414,178.4508,178.0763,178.0763,13568.0
2023-07-21 12:45:00,190.2,190.35,190.2,190.32,14062.0,178.0763,178.2167,178.0763,178.1886,14062.0
2023-07-21 12:50:00,190.3,190.3,190.12,190.15,18102.0,178.1699,178.1699,178.0014,178.0295,18102.0
2023-07-21 12:55:00,190.15,190.24,190.14,190.21,13589.0,178.0295,178.1137,178.0201,178.0856,13589.0
2023-07-21 13:00:00,190.21,190.31,190.18,190.26,28304.0,178.0856,178.1793,178.0575,178.1324,28304.0
2023-07-21 13:05:00,190.27,190.34,190.22,190.25,11342.0,178.1418,178.2073,178.095,178.1231,11342.0
2023-07-21 13:10:00,190.27,190.37,190.24,190.31,11549.0,178.1418,178.2354,178.1137,178.1793,11549.0
2023-07-21 13:15:00,190.28,190.32,190.14,190.16,12887.0,178.1512,178.1886,178.0201,178.0388,12887.0
2023-07-21 13:20:00,190.17,190.23,190.03,190.09,15141.0,178.0482,178.1044,177.9171,177.9733,15141.0
2023-07-21 13:25:00,190.12,190.15,190.07,190.1,10904.0,178.0014,178.0295,177.9546,177.9826,10904.0
2023-07-21 13:30:00,190.11,190.12,189.93,189.93,18799.0,177.992,178.0014,177.8235,177.8235,18799.0
2023-07-21 13:35:00,189.95,190.04,189.95,189.96,18888.0,177.8422,177.9265,177.8422,177.8516,18888.0
2023-07-21 13:40:00,189.96,190.18,189.96,190.18,24264.0,177.8516,178.0575,177.8516,178.0575,24264.0
2023-07-21 13:45:00,190.21,190.22,190.1,190.11,14091.0,178.0856,178.095,177.9826,177.992,14091.0
2023-07-21 13:50:00,190.11,190.23,190.06,190.2,17539.0,177.992,178.1044,177.9452,178.0763,17539.0
2023-07-21 13:55:00,190.2,190.2,190.07,190.17,17990.0,178.0763,178.0763,177.9546,178.0482,17990.0
2023-07-21 14:00:00,190.19,190.32,190.14,190.31,20872.0,178.0669,178.1886,178.0201,178.1793,20872.0
2023-07-21 14:05:00,190.34,190.36,190.14,190.24,16955.0,178.2073,178.2261,178.0201,178.1137,16955.0
2023-07-21 14:10:00,190.23,190.23,190.13,190.15,13123.0,178.1044,178.1044,178.0107,178.0295,13123.0
2023-07-21 14:15:00,190.16,190.3,190.16,190.3,18761.0,178.0388,178.1699,178.0388,178.1699,18761.0
2023-07-21 14:20:00,190.32,190.34,190.06,190.11,20560.0,178.1886,178.2073,177.9452,177.992,20560.0
2023-07-21 14:25:00,190.12,190.25,190.04,190.21,20088.0,178.0014,178.1231,177.9265,178.0856,20088.0
2023-07-21 14:30:00,190.22,190.25,190.11,190.12,20481.0,178.095,178.1231,177.992,178.0014,20481.0
2023-07-21 14:35:00,190.12,190.26,190.11,190.2,19340.0,178.0014,178.1324,177.992,178.0763,19340.0
2023-07-21 14:40:00,190.2,190.32,190.17,190.21,22872.0,178.0763,178.1886,178.0482,178.0856,22872.0
2023-07-21 14:45:00,190.23,190.27,190.16,190.22,20164.0,178.1044,178.1418,178.0388,178.095,20164.0
2023-07-21 14:50:00,190.22,190.28,190.14,190.18,22126.0,178.095,178.1512,178.0201,178.0575,22126.0
2023-07-21 14:55:00,190.18,190.25,190.12,190.17,21845.0,178.0575,178.1231,178.0014,178.0482,21845.0
2023-07-21 15:00:00,190.17,190.19,190.07,190.19,25251.0,178.0482,178.0669,177.9546,178.0669,25251.0
2023-07-21 15:05:00,190.19,190.28,190.1,190.17,30728.0,178.0669,178.1512,177.9826,178.0482,30728.0
2023-07-21 15:10:00,190.17,190.28,190.14,190.2,32688.0,178.0482,178.1512,178.0201,178.0763,32688.0
2023-07-21 15:15:00,190.2,190.32,190.13,190.32,38079.0,178.0763,178.1886,178.0107,178.1886,38079.0
2023-07-21 15:20:00,190.32,190.38,190.16,190.17,29234.0,178.1886,178.2448,178.0388,178.0482,29234.0
2023-07-21 15:25:00,190.17,190.25,190.02,190.23,37088.0,178.0482,178.1231,177.9077,178.1044,37088.0
2023-07-21 15:30:00,190.24,190.58,190.24,190.53,53173.0,178.1137,178.432,178.1137,178.3852,53173.0
2023-07-21 15:35:00,190.53,190.61,190.38,190.45,57524.0,178.3852,178.4601,178.2448,178.3103,57524.0
2023-07-21 15:40:00,190.45,190.5,190.21,190.33,70829.0,178.3103,178.3571,178.0856,178.198,70829.0
2023-07-21 15:45:00,190.31,190.53,190.28,190.53,76916.0,178.1793,178.3852,178.1512,178.3852,76916.0
2023-07-21 15:50:00,190.51,191.24,190.32,190.69,267653.0,178.3665,179.05,178.1886,178.535,267653.0
2023-07-21 15:55:00,190.67,190.67,189.96,190.16,449210.0,178.5163,178.5163,177.8516,178.0388,449210.0
2023-07-24 09:30:00,190.59,190.86,190.41,190.5,105286.0,178.4414,178.6942,178.2729,178.3571,105286.0
2023-07-24 09:35:00,190.52,190.77,190.2,190.23,31848.0,178.3759,178.6099,178.0763,178.1044,31848.0
2023-07-24 09:40:00,190.22,190.71,190.14,190.51,27388.0,178.095,178.5538,178.0201,178.3665,27388.0
2023-07-24 09:45:00,190.44,191.18,190.36,191.11,30697.0,178.301,178.9938,178.2261,178.9283,30697.0
2023-07-24 09:50:00,191.16,191.17,190.83,191.02,26072.0,178.9751,178.9844,178.6661,178.844,26072.0
2023-07-24 09:55:00,191.03,191.17,190.78,190.95,37805.0,178.8534,178.9844,178.6193,178.7785,37805.0
2023-07-24 10:00:00,190.98,191.25,190.94,191.23,22119.0,178.8065,179.0593,178.7691,179.0406,22119.0
2023-07-24 10:05:00,191.22,191.22,190.91,191.2,25089.0,179.0312,179.0312,178.741,179.0125,25089.0
2023-07-24 10:10:00,191.21,191.34,191.09,191.18,28406.0,179.0219,179.1436,178.9095,178.9938,28406.0
2023-07-24 10:15:00,191.21,191.43,191.12,191.14,35698.0,179.0219,179.2279,178.9376,178.9563,35698.0
2023-07-24 10:20:00,191.18,191.18,190.78,190.9,17786.0,178.9938,178.9938,178.6193,178.7316,17786.0
2023-07-24 10:25:00,190.91,191.01,190.73,191.0,38342.0,178.741,178.8346,178.5725,178.8253,38342.0
2023-07-24 10:30:00,191.01,191.09,190.86,191.03,19627.0,178.8346,178.9095,178.6942,178.8534,19627.0
2023-07-24 10:35:00,191.06,191.2,190.95,191.11,17231.0,178.8814,179.0125,178.7785,178.9283,17231.0
2023-07-24 10:40:00,191.09,191.11,190.88,191.07,24904.0,178.9095,178.9283,178.7129,178.8908,24904.0
2023-07-24 10:45:00,191.05,191.05,190.86,190.91,15293.0,178.8721,178.8721,178.6942,178.741,15293.0
2023-07-24 10:50:00,190.9,190.98,190.79,190.81,10876.0,178.7316,178.8065,178.6287,178.6474,10876.0
2023-07-24 10:55:00,190.82,190.84,190.7,190.72,12978.0,178.6567,178.6755,178.5444,178.5631,12978.0
2023-07-24 11:00:00,190.71,190.9,190.65,190.86,25821.0,178.5538,178.7316,178.4976,178.6942,25821.0
2023-07-24 11:05:00,190.84,191.09,190.81,191.09,15888.0,178.6755,178.9095,178.6474,178.9095,15888.0
2023-07-24 11:10:00,191.08,191.14,191.0,191.14,22895.0,178.9002,178.9563,178.8253,178.9563,22895.0
2023-07-24 11:15:00,191.13,191.17,190.85,190.85,17817.0,178.947,178.9844,178.6848,178.6848,17817.0
2023-07-24 11:20:00,190.83,191.0,190.79,190.84,12680.0,178.6661,178.8253,178.6287,178.6755,12680.0
2023-07-24 11:25:00,190.82,190.89,190.69,190.77,11961.0,178.6567,178.7223,178.535,178.6099,11961.0
2023-07-24 11:30:00,190.78,190.84,190.68,190.69,11348.0,178.6193,178.6755,178.5257,178.535,11348.0
2023-07-24 11:35:00,190.65,190.76,190.61,190.73,12667.0,178.4976,178.6006,178.4601,178.5725,12667.0
2023-07-24 11:40:00,190.72,190.89,190.7,190.72,10352.0,178.5631,178.7223,178.5444,178.5631,10352.0
2023-07-24 11:45:00,190.72,190.74,190.63,190.73,8950.0,178.5631,178.5818,178.4789,178.5725,8950.0
2023-07-24 11:50:00,190.77,190.9,190.72,190.89,18383.0,178.6099,178.7316,178.5631,178.7223,18383.0
2023-07-24 11:55:00,190.89,190.92,190.68,190.75,10948.0,178.7223,178.7504,178.5257,178.5912,10948.0
2023-07-24 12:00:00,190.75,190.77,190.6,190.65,12721.0,178.5912,178.6099,178.4508,178.4976,12721.0
2023-07-24 12:05:00,190.64,190.64,190.42,190.51,13454.0,178.4882,178.4882,178.2822,178.3665,13454.0
2023-07-24 12:10:00,190.49,190.69,190.44,190.67,15645.0,178.3478,178.535,178.301,178.5163,15645.0
2023-07-24 12:15:00,190.67,190.73,190.61,190.67,10031.0,178.5163,178.5725,178.4601,178.5163,10031.0
2023-07-24 12:20:00,190.66,190.71,190.57,190.69,30718.0,178.5069,178.5538,178.4227,178.535,30718.0
2023-07-24 12:25:00,190.71,190.72,190.62,190.71,7617.0,178.5538,178.5631,178.4695,178.5538,7617.0
2023-07-24 12:30:00,190.73,190.92,190.72,190.73,24763.0,178.5725,178.7504,178.5631,178.5725,24763.0
2023-07-24 12:35:00,190.72,190.76,190.62,190.62,12130.0,178.5631,178.6006,178.4695,178.4695,12130.0
2023-07-24 12:40:00,190.64,190.69,190.58,190.65,16277.0,178.4882,178.535,178.432,178.4976,16277.0
2023-07-24 12:45:00,190.65,190.8,190.64,190.74,14417.0,178.4976,178.638,178.4882,178.5818,14417.0
2023-07-24 12:50:00,190.76,190.77,190.67,190.68,13687.0,178.6006,178.6099,178.5163,178.5257,13687.0
2023-07-24 12:55:00,190.67,190.69,190.58,190.62,15543.0,178.5163,178.535,178.432,178.4695,15543.0
2023-07-24 13:00:00,190.62,190.67,190.52,190.65,17310.0,178.4695,178.5163,178.3759,178.4976,17310.0
2023-07-24 13:05:00,190.64,190.64,190.45,190.47,14994.0,178.4882,178.4882,178.3103,178.3291,14994.0
2023-07-24 13:10:00,190.47,190.62,190.47,190.57,15467.0,178.3291,178.4695,178.3291,178.4227,15467.0
2023-07-24 13:15:00,190.57,190.62,190.53,190.54,14613.0,178.4227,178.4695,178.3852,178.3946,14613.0
2023-07-24 13:20:00,190.55,190.65,190.54,190.57,12632.0,178.404,178.4976,178.3946,178.4227,12632.0
2023-07-24 13:25:00,190.57,190.63,190.54,190.61,17700.0,178.4227,178.4789,178.3946,178.4601,17700.0
2023-07-24 13:30:00,190.62,190.65,190.56,190.65,20852.0,178.4695,178.4976,178.4133,178.4976,20852.0
2023-07-24 13:35:00,190.66,190.7,190.61,190.68,18873.0,178.5069,178.5444,178.4601,178.5257,18873.0
2023-07-24 13:40:00,190.69,190.77,190.65,190.68,11206.0,178.535,178.6099,178.4976,178.5257,11206.0
2023-07-24 13:45:00,190.69,190.74,190.65,190.66,14474.0,178.535,178.5818,178.4976,178.5069,14474.0
2023-07-24 13:50:00,190.67,190.81,190.66,190.76,12812.0,178.5163,178.6474,178.5069,178.6006,12812.0
2023-07-24 13:55:00,190.75,190.96,190.73,190.94,15981.0,178.5912,178.7878,178.5725,178.7691,15981.0
2023-07-24 14:00:00,190.97,191.02,190.9,190.93,20468.0,178.7972,178.844,178.7316,178.7597,20468.0
2023-07-24 14:05:00,190.93,191.04,190.92,191.03,32143.0,178.7597,178.8627,178.7504,178.8534,32143.0
2023-07-24 14:10:00,191.04,191.13,190.98,191.0,18563.0,178.8627,178.947,178.8065,178.8253,18563.0
2023-07-24 14:15:00,190.98,191.09,190.98,191.04,10343.0,178.8065,178.9095,178.8065,178.8627,10343.0
2023-07-24 14:20:00,191.03,191.11,190.99,191.08,20732.0,178.8534,178.9283,178.8159,178.9002,20732.0
2023-07-24 14:25:00,191.07,191.09,190.95,191.0,12479.0,178.8908,178.9095,178.7785,178.8253,12479.0
2023-07-24 14:30:00,190.99,191.0,190.82,190.86,13529.0,178.8159,178.8253,178.6567,178.6942,13529.0
2023-07-24 14:35:00,190.85,190.88,190.81,190.85,13690.0,178.6848,178.7129,178.6474,178.6848,13690.0
2023-07-24 14:40:00,190.87,190.87,190.75,190.78,19121.0,178.7036,178.7036,178.5912,178.6193,19121.0
2023-07-24 14:45:00,190.78,190.81,190.75,190.8,14724.0,178.6193,178.6474,178.5912,178.638,14724.0
2023-07-24 14:50:00,190.8,190.84,190.76,190.81,16130.0,178.638,178.6755,178.6006,178.6474,16130.0
2023-07-24 14:55:00,190.81,190.84,190.77,190.8,11425.0,178.6474,178.6755,178.6099,178.638,11425.0
2023-07-24 15:00:00,190.79,190.89,190.79,190.83,22759.0,178.6287,178.7223,178.6287,178.6661,22759.0
2023-07-24 15:05:00,190.83,190.87,190.8,190.81,20246.0,178.6661,178.7036,178.638,178.6474,20246.0
2023-07-24 15:10:00,190.81,190.81,190.62,190.67,18745.0,178.6474,178.6474,178.4695,178.5163,18745.0
2023-07-24 15:15:00,190.69,190.76,190.64,190.68,30412.0,178.535,178.6006,178.4882,178.5257,30412.0
2023-07-24 15:20:00,190.69,190.76,190.66,190.73,23446.0,178.535,178.6006,178.5069,178.5725,23446.0
2023-07-24 15:25:00,190.72,190.74,190.62,190.65,19067.0,178.5631,178.5818,178.4695,178.4976,19067.0
2023-07-24 15:30:00,190.67,190.87,190.64,190.79,24860.0,178.5163,178.7036,178.4882,178.6287,24860.0
2023-07-24 15:35:00,190.78,190.8,190.67,190.7,24816.0,178.6193,178.638,178.5163,178.5444,24816.0
2023-07-24 15:40:00,190.7,190.79,190.64,190.79,28483.0,178.5444,178.6287,178.4882,178.6287,28483.0
2023-07-24 15:45:00,190.83,190.84,190.71,190.72,37556.0,178.6661,178.6755,178.5538,178.5631,37556.0
2023-07-24 15:50:00,190.73,190.8,190.57,190.71,96694.0,178.5725,178.638,178.4227,178.5538,96694.0
2023-07-24 15:55:00,190.72,190.96,190.72,190.93,289978.0,178.5631,178.7878,178.5631,178.7597,289978.0
2023-07-25 09:30:00,190.41,190.8,190.18,190.32,76555.0,178.2729,178.638,178.0575,178.1886,76555.0
2023-07-25 09:35:00,190.29,190.54,190.06,190.48,25201.0,178.1605,178.3946,177.9452,178.3384,25201.0
2023-07-25 09:40:00,190.46,190.51,190.17,190.46,17669.0,178.3197,178.3665,178.0482,178.3197,17669.0
2023-07-25 09:45:00,190.45,190.55,190.24,190.54,20567.0,178.3103,178.404,178.1137,178.3946,20567.0
2023-07-25 09:50:00,190.56,190.63,190.21,190.25,24454.0,178.4133,178.4789,178.0856,178.1231,24454.0
2023-07-25 09:55:00,190.32,190.57,190.19,190.48,10481.0,178.1886,178.4227,178.0669,178.3384,10481.0
2023-07-25 10:00:00,190.41,190.53,190.23,190.36,12528.0,178.2729,178.3852,178.1044,178.2261,12528.0
2023-07-25 10:05:00,190.34,190.38,190.19,190.28,15820.0,178.2073,178.2448,178.0669,178.1512,15820.0
2023-07-25 10:10:00,190.3,190.32,190.19,190.24,22496.0,178.1699,178.1886,178.0669,178.1137,22496.0
2023-07-25 10:15:00,190.23,190.45,190.18,190.45,18099.0,178.1044,178.3103,178.0575,178.3103,18099.0
2023-07-25 10:20:00,190.45,190.61,190.33,190.35,15107.0,178.3103,178.4601,178.198,178.2167,15107.0
2023-07-25 10:25:00,190.36,190.45,190.27,190.44,18010.0,178.2261,178.3103,178.1418,178.301,18010.0
2023-07-25 10:30:00,190.42,190.5,190.36,190.41,20738.0,178.2822,178.3571,178.2261,178.2729,20738.0
2023-07-25 10:35:00,190.42,190.48,190.37,190.47,17619.0,178.2822,178.3384,178.2354,178.3291,17619.0
2023-07-25 10:40:00,190.46,190.5,190.31,190.48,10445.0,178.3197,178.3571,178.1793,178.3384,10445.0
2023-07-25 10:45:00,190.51,190.52,190.31,190.46,19922.0,178.3665,178.3759,178.1793,178.3197,19922.0
2023-07-25 10:50:00,190.47,190.74,190.44,190.68,30137.0,178.3291,178.5818,178.301,178.5257,30137.0
2023-07-25 10:55:00,190.69,190.78,190.61,190.62,11734.0,178.535,178.6193,178.4601,178.4695,11734.0
2023-07-25 11:00:00,190.65,190.73,190.56,190.71,13181.0,178.4976,178.5725,178.4133,178.5538,13181.0
2023-07-25 11:05:00,190.72,190.76,190.65,190.66,11484.0,178.5631,178.6006,178.4976,178.5069,11484.0
2023-07-25 11:10:00,190.67,190.89,190.67,190.89,9207.0,178.5163,178.7223,178.5163,178.7223,9207.0
2023-07-25 11:15:00,190.87,190.99,190.85,190.94,12381.0,178.7036,178.8159,178.6848,178.7691,12381.0
2023-07-25 11:20:00,190.96,191.17,190.96,191.15,16512.0,178.7878,178.9844,178.7878,178.9657,16512.0
2023-07-25 11:25:00,191.17,191.29,191.12,191.22,7589.0,178.9844,179.0968,178.9376,179.0312,7589.0
2023-07-25 11:30:00,191.23,191.23,191.02,191.09,11974.0,179.0406,179.0406,178.844,178.9095,11974.0
2023-07-25 11:35:00,191.08,191.25,191.05,191.2,13267.0,178.9002,179.0593,178.8721,179.0125,13267.0
2023-07-25 11:40:00,191.2,191.33,191.16,191.32,15995.0,179.0125,179.1342,178.9751,179.1249,15995.0
2023-07-25 11:45:00,191.3,191.49,191.25,191.48,26672.0,179.1061,179.284,179.0593,179.2747,26672.0
2023-07-25 11:50:00,191.48,191.66,191.48,191.58,21411.0,179.2747,179.4432,179.2747,179.3683,21411.0
2023-07-25 11:55:00,191.59,191.62,191.53,191.62,18839.0,179.3777,179.4058,179.3215,179.4058,18839.0
2023-07-25 12:00:00,191.63,191.69,191.51,191.53,14410.0,179.4151,179.4713,179.3028,179.3215,14410.0
2023-07-25 12:05:00,191.51,191.65,191.4,191.57,14644.0,179.3028,179.4338,179.1998,179.3589,14644.0
2023-07-25 12:10:00,191.58,191.64,191.54,191.58,25068.0,179.3683,179.4245,179.3308,179.3683,25068.0
2023-07-25 12:15:00,191.57,191.62,191.45,191.46,6379.0,179.3589,179.4058,179.2466,179.2559,6379.0
2023-07-25 12:20:00,191.42,191.51,191.33,191.4,13837.0,179.2185,179.3028,179.1342,179.1998,13837.0
2023-07-25 12:25:00,191.4,191.42,191.22,191.26,9517.0,179.1998,179.2185,179.0312,179.0687,9517.0
2023-07-25 12:30:00,191.24,191.25,191.16,191.16,8207.0,179.05,179.0593,178.9751,178.9751,8207.0
2023-07-25 12:35:00,191.16,191.17,191.06,191.11,6128.0,178.9751,178.9844,178.8814,178.9283,6128.0
2023-07-25 12:40:00,191.12,191.19,191.04,191.13,9669.0,178.9376,179.0032,178.8627,178.947,9669.0
2023-07-25 12:45:00,191.09,191.09,190.99,191.04,5651.0,178.9095,178.9095,178.8159,178.8627,5651.0
2023-07-25 12:50:00,191.06,191.17,190.98,191.15,9558.0,178.8814,178.9844,178.8065,178.9657,9558.0
2023-07-25 12:55:00,191.16,191.23,191.12,191.18,10747.0,178.9751,179.0406,178.9376,178.9938,10747.0
2023-07-25 13:00:00,191.19,191.3,191.17,191.21,11227.0,179.0032,179.1061,178.9844,179.0219,11227.0
2023-07-25 13:05:00,191.19,191.22,191.1,191.14,16837.0,179.0032,179.0312,178.9189,178.9563,16837.0
2023-07-25 13:10:00,191.14,191.21,191.11,191.15,6122.0,178.9563,179.0219,178.9283,178.9657,6122.0
2023-07-25 13:15:00,191.15,191.19,191.12,191.14,7239.0,178.9657,179.0032,178.9376,178.9563,7239.0
2023-07-25 13:20:00,191.15,191.17,191.05,191.13,7363.0,178.9657,178.9844,178.8721,178.947,7363.0
2023-07-25 13:25:00,191.14,191.14,191.05,191.11,7987.0,178.9563,178.9563,178.8721,178.9283,7987.0
2023-07-25 13:30:00,191.11,191.27,191.1,191.27,7928.0,178.9283,179.0781,178.9189,179.0781,7928.0
2023-07-25 13:35:00,191.27,191.28,191.17,191.18,12265.0,179.0781,179.0874,178.9844,178.9938,12265.0
2023-07-25 13:40:00,191.18,191.3,191.18,191.26,7894.0,178.9938,179.1061,178.9938,179.0687,7894.0
2023-07-25 13:45:00,191.25,191.39,191.22,191.39,13265.0,179.0593,179.1904,179.0312,179.1904,13265.0
2023-07-25 13:50:00,191.4,191.4,191.24,191.31,9213.0,179.1998,179.1998,179.05,179.1155,9213.0
2023-07-25 13:55:00,191.3,191.36,191.24,191.34,14756.0,179.1061,179.1623,179.05,179.1436,14756.0
2023-07-25 14:00:00,191.35,191.37,191.31,191.33,32215.0,179.153,179.1717,179.1155,179.1342,32215.0
2023-07-25 14:05:00,191.34,191.36,191.27,191.28,34267.0,179.1436,179.1623,179.0781,179.0874,34267.0
2023-07-25 14:10:00,191.27,191.36,191.27,191.35,12360.0,179.0781,179.1623,179.0781,179.153,12360.0
2023-07-25 14:15:00,191.38,191.46,191.33,191.44,7879.0,179.181,179.2559,179.1342,179.2372,7879.0
2023-07-25 14:20:00,191.43,191.56,191.39,191.56,8537.0,179.2279,179.3496,179.1904,179.3496,8537.0
2023-07-25 14:25:00,191.56,191.6,191.52,191.58,14158.0,179.3496,179.387,179.3121,179.3683,14158.0
2023-07-25 14:30:00,191.59,191.76,191.59,191.73,15052.0,179.3777,179.5368,179.3777,179.5087,15052.0
2023-07-25 14:35:00,191.72,191.88,191.68,191.85,14301.0,179.4994,179.6492,179.4619,179.6211,14301.0
2023-07-25 14:40:00,191.85,191.87,191.68,191.78,11770.0,179.6211,179.6398,179.4619,179.5556,11770.0
2023-07-25 14:45:00,191.81,191.95,191.81,191.9,12862.0,179.5836,179.7147,179.5836,179.6679,12862.0
2023-07-25 14:50:00,191.88,191.96,191.85,191.87,13901.0,179.6492,179.7241,179.6211,179.6398,13901.0
2023-07-25 14:55:00,191.88,191.88,191.7,191.76,23058.0,179.6492,179.6492,179.4807,179.5368,23058.0
2023-07-25 15:00:00,191.77,191.77,191.68,191.72,9198.0,179.5462,179.5462,179.4619,179.4994,9198.0
2023-07-25 15:05:00,191.73,191.94,191.71,191.93,24092.0,179.5087,179.7054,179.49,179.696,24092.0
2023-07-25 15:10:00,191.96,191.96,191.84,191.89,18512.0,179.7241,179.7241,179.6117,179.6585,18512.0
2023-07-25 15:15:00,191.89,192.01,191.88,191.9,22288.0,179.6585,179.7709,179.6492,179.6679,22288.0
2023-07-25 15:20:00,191.89,191.93,191.77,191.83,25929.0,179.6585,179.696,179.5462,179.6024,25929.0
2023-07-25 15:25:00,191.84,191.87,191.72,191.75,23904.0,179.6117,179.6398,179.4994,179.5275,23904.0
2023-07-25 15:30:00,191.73,191.78,191.64,191.7,27255.0,179.5087,179.5556,179.4245,179.4807,27255.0
2023-07-25 15:35:00,191.69,191.81,191.69,191.75,24327.0,179.4713,179.5836,179.4713,179.5275,24327.0
2023-07-25 15:40:00,191.75,191.76,191.65,191.69,24153.0,179.5275,179.5368,179.4338,179.4713,24153.0
2023-07-25 15:45:00,191.69,191.84,191.67,191.81,24039.0,179.4713,179.6117,179.4526,179.5836,24039.0
2023-07-25 15:50:00,191.8,191.82,191.65,191.67,47986.0,179.5743,179.593,179.4338,179.4526,47986.0
2023-07-25 15:55:00,191.52,191.67,191.31,191.35,255492.0,179.3121,179.4526,179.1155,179.153,255492.0
2023-07-26 09:30:00,190.83,191.69,190.83,191.14,81043.0,178.6661,179.4713,178.6661,178.9563,81043.0
2023-07-26 09:35:00,191.13,191.18,190.81,190.81,29295.0,178.947,178.9938,178.6474,178.6474,29295.0
2023-07-26 09:40:00,190.79,190.94,190.36,190.43,23310.0,178.6287,178.7691,178.2261,178.2916,23310.0
2023-07-26 09:45:00,190.42,190.56,190.32,190.39,18680.0,178.2822,178.4133,178.1886,178.2542,18680.0
2023-07-26 09:50:00,190.36,190.38,190.09,190.3,22786.0,178.2261,178.2448,177.9733,178.1699,22786.0
2023-07-26 09:55:00,190.33,190.37,190.06,190.23,19247.0,178.198,178.2354,177.9452,178.1044,19247.0
2023-07-26 10:00:00,190.18,190.69,190.12,190.68,16344.0,178.0575,178.535,178.0014,178.5257,16344.0
2023-07-26 10:05:00,190.69,190.73,190.46,190.57,11980.0,178.535,178.5725,178.3197,178.4227,11980.0
2023-07-26 10:10:00,190.57,191.02,190.56,190.99,19578.0,178.4227,178.844,178.4133,178.8159,19578.0
2023-07-26 10:15:00,190.97,191.25,190.93,191.23,25851.0,178.7972,179.0593,178.7597,179.0406,25851.0
2023-07-26 10:20:00,191.22,191.33,191.03,191.03,16203.0,179.0312,179.1342,178.8534,178.8534,16203.0
2023-07-26 10:25:00,191.04,191.41,190.96,191.33,13122.0,178.8627,179.2091,178.7878,179.1342,13122.0
2023-07-26 10:30:00,191.32,191.65,191.29,191.65,16342.0,179.1249,179.4338,179.0968,179.4338,16342.0
2023-07-26 10:35:00,191.68,191.71,191.47,191.58,22309.0,179.4619,179.49,179.2653,179.3683,22309.0
2023-07-26 10:40:00,191.57,191.79,191.55,191.6,14588.0,179.3589,179.5649,179.3402,179.387,14588.0
2023-07-26 10:45:00,191.66,192.11,191.65,192.1,13930.0,179.4432,179.8645,179.4338,179.8552,13930.0
2023-07-26 10:50:00,192.11,192.35,192.08,192.31,23809.0,179.8645,180.0892,179.8364,180.0518,23809.0
2023-07-26 10:55:00,192.28,192.38,192.21,192.32,21464.0,180.0237,180.1173,179.9581,180.0611,21464.0
2023-07-26 11:00:00,192.29,192.32,191.79,191.79,16092.0,180.033,180.0611,179.5649,179.5649,16092.0
2023-07-26 11:05:00,191.75,191.75,191.59,191.7,16327.0,179.5275,179.5275,179.3777,179.4807,16327.0
2023-07-26 11:10:00,191.74,191.8,191.57,191.57,18186.0,179.5181,179.5743,179.3589,179.3589,18186.0
2023-07-26 11:15:00,191.58,191.95,191.57,191.85,22231.0,179.3683,179.7147,179.3589,179.6211,22231.0
2023-07-26 11:20:00,191.86,191.96,191.72,191.75,10364.0,179.6305,179.7241,179.4994,179.5275,10364.0
2023-07-26 11:25:00,191.77,191.83,191.66,191.78,16761.0,179.5462,179.6024,179.4432,179.5556,16761.0
2023-07-26 11:30:00,191.77,191.8,191.57,191.72,34438.0,179.5462,179.5743,179.3589,179.4994,34438.0
2023-07-26 11:35:00,191.72,191.73,191.4,191.55,10939.0,179.4994,179.5087,179.1998,179.3402,10939.0
2023-07-26 11:40:00,191.58,191.85,191.56,191.74,8957.0,179.3683,179.6211,179.3496,179.5181,8957.0
2023-07-26 11:45:00,191.72,191.72,191.55,191.7,7128.0,179.4994,179.4994,179.3402,179.4807,7128.0
2023-07-26 11:50:00,191.7,191.75,191.45,191.52,7537.0,179.4807,179.5275,179.2466,179.3121,7537.0
2023-07-26 11:55:00,191.51,191.67,191.51,191.67,7168.0,179.3028,179.4526,179.3028,179.4526,7168.0
2023-07-26 12:00:00,191.67,191.76,191.64,191.69,15397.0,179.4526,179.5368,179.4245,179.4713,15397.0
2023-07-26 12:05:00,191.7,191.89,191.65,191.83,7619.0,179.4807,179.6585,179.4338,179.6024,7619.0
2023-07-26 12:10:00,191.83,191.91,191.81,191.86,4319.0,179.6024,179.6773,179.5836,179.6305,4319.0
2023-07-26 12:15:00,191.88,191.95,191.78,191.79,6935.0,179.6492,179.7147,179.5556,179.5649,6935.0
2023-07-26 12:20:00,191.8,191.91,191.76,191.84,6148.0,179.5743,179.6773,179.5368,179.6117,6148.0
2023-07-26 12:25:00,191.83,191.91,191.78,191.9,7905.0,179.6024,179.6773,179.5556,179.6679,7905.0
2023-07-26 12:30:00,191.88,191.88,191.77,191.82,7608.0,179.6492,179.6492,179.5462,179.593,7608.0
2023-07-26 12:35:00,191.83,191.93,191.78,191.87,4457.0,179.6024,179.696,179.5556,179.6398,4457.0
2023-07-26 12:40:00,191.88,191.93,191.83,191.9,6064.0,179.6492,179.696,179.6024,179.6679,6064.0
2023-07-26 12:45:00,191.9,191.94,191.89,191.9,4353.0,179.6679,179.7054,179.6585,179.6679,4353.0
2023-07-26 12:50:00,191.88,191.91,191.8,191.83,6644.0,179.6492,179.6773,179.5743,179.6024,6644.0
2023-07-26 12:55:00,191.79,191.82,191.62,191.65,10691.0,179.5649,179.593,179.4058,179.4338,10691.0
2023-07-26 13:00:00,191.65,191.8,191.65,191.75,9110.0,179.4338,179.5743,179.4338,179.5275,9110.0
2023-07-26 13:05:00,191.75,191.91,191.71,191.83,7919.0,179.5275,179.6773,179.49,179.6024,7919.0
2023-07-26 13:10:00,191.81,191.81,191.67,191.75,10902.0,179.5836,179.5836,179.4526,179.5275,10902.0
2023-07-26 13:15:00,191.75,191.78,191.58,191.68,7092.0,179.5275,179.5556,179.3683,179.4619,7092.0
2023-07-26 13:20:00,191.67,191.74,191.64,191.67,8222.0,179.4526,179.5181,179.4245,179.4526,8222.0
2023-07-26 13:25:00,191.67,191.67,191.58,191.66,17212.0,179.4526,179.4526,179.3683,179.4432,17212.0
2023-07-26 13:30:00,191.68,191.69,191.45,191.5,7612.0,179.4619,179.4713,179.2466,179.2934,7612.0
2023-07-26 13:35:00,191.5,191.56,191.5,191.53,6960.0,179.2934,179.3496,179.2934,179.3215,6960.0
2023-07-26 13:40:00,191.55,191.6,191.53,191.59,6829.0,179.3402,179.387,179.3215,179.3777,6829.0
2023-07-26 13:45:00,191.6,191.66,191.57,191.58,8761.0,179.387,179.4432,179.3589,179.3683,8761.0
2023-07-26 13:50:00,191.57,191.6,191.51,191.59,7439.0,179.3589,179.387,179.3028,179.3777,7439.0
2023-07-26 13:55:00,191.6,191.64,191.54,191.64,6855.0,179.387,179.4245,179.3308,179.4245,6855.0
2023-07-26 14:00:00,191.63,191.64,191.35,191.45,11706.0,179.4151,179.4245,179.153,179.2466,11706.0
2023-07-26 14:05:00,191.5,191.62,191.49,191.61,8452.0,179.2934,179.4058,179.284,179.3964,8452.0
2023-07-26 14:10:00,191.6,191.63,191.51,191.53,11919.0,179.387,179.4151,179.3028,179.3215,11919.0
2023-07-26 14:15:00,191.55,191.57,191.45,191.54,8672.0,179.3402,179.3589,179.2466,179.3308,8672.0
2023-07-26 14:20:00,191.59,191.63,191.51,191.54,9421.0,179.3777,179.4151,179.3028,179.3308,9421.0
2023-07-26 14:25:00,191.55,191.61,191.54,191.61,9348.0,179.3402,179.3964,179.3308,179.3964,9348.0
2023-07-26 14:30:00,191.59,191.63,191.48,191.53,12039.0,179.3777,179.4151,179.2747,179.3215,12039.0
2023-07-26 14:35:00,191.55,192.09,191.53,192.09,29484.0,179.3402,179.8458,179.3215,179.8458,29484.0
2023-07-26 14:40:00,192.06,192.2,191.93,191.97,16510.0,179.8177,179.9488,179.696,179.7334,16510.0
2023-07-26 14:45:00,191.97,192.09,191.95,192.09,9760.0,179.7334,179.8458,179.7147,179.8458,9760.0
2023-07-26 14:50:00,192.08,192.25,192.04,192.2,11090.0,179.8364,179.9956,179.799,179.9488,11090.0
2023-07-26 14:55:00,192.14,192.25,192.08,192.14,9168.0,179.8926,179.9956,179.8364,179.8926,9168.0
2023-07-26 15:00:00,192.16,192.16,191.89,191.92,7808.0,179.9113,179.9113,179.6585,179.6866,7808.0
2023-07-26 15:05:00,191.86,191.88,191.3,191.42,22657.0,179.6305,179.6492,179.1061,179.2185,22657.0
2023-07-26 15:10:00,191.39,191.59,191.35,191.35,12561.0,179.1904,179.3777,179.153,179.153,12561.0
2023-07-26 15:15:00,191.35,191.43,190.94,191.27,19272.0,179.153,179.2279,178.7691,179.0781,19272.0
2023-07-26 15:20:00,191.32,191.48,191.27,191.43,25022.0,179.1249,179.2747,179.0781,179.2279,25022.0
2023-07-26 15:25:00,191.45,191.54,191.41,191.48,12564.0,179.2466,179.3308,179.2091,179.2747,12564.0
2023-07-26 15:30:00,191.48,191.61,191.41,191.61,14872.0,179.2747,179.3964,179.2091,179.3964,14872.0
2023-07-26 15:35:00,191.61,191.72,191.6,191.7,21869.0,179.3964,179.4994,179.387,179.4807,21869.0
2023-07-26 15:40:00,191.7,191.83,191.65,191.72,30935.0,179.4807,179.6024,179.4338,179.4994,30935.0
2023-07-26 15:45:00,191.73,191.78,191.67,191.74,24530.0,179.5087,179.5556,179.4526,179.5181,24530.0
2023-07-26 15:50:00,191.73,191.73,191.35,191.57,46894.0,179.5087,179.5087,179.153,179.3589,46894.0
2023-07-26 15:55:00,191.58,191.68,191.43,191.68,249294.0,179.3683,179.4619,179.2279,179.4619,249294.0
2023-07-27 09:30:00,192.17,192.23,191.61,191.78,82845.0,179.9207,179.9769,179.3964,179.5556,82845.0
2023-07-27 09:35:00,191.78,192.28,191.56,192.28,35080.0,179.5556,180.0237,179.3496,180.0237,35080.0
2023-07-27 09:40:00,192.28,192.3,191.94,192.03,12122.0,180.0237,180.0424,179.7054,179.7896,12122.0
2023-07-27 09:45:00,192.07,192.1,191.85,192.01,13313.0,179.8271,179.8552,179.6211,179.7709,13313.0
2023-07-27 09:50:00,191.98,192.26,191.82,192.14,17586.0,179.7428,180.005,179.593,179.8926,17586.0
2023-07-27 09:55:00,192.12,192.2,191.98,192.02,18219.0,179.8739,179.9488,179.7428,179.7803,18219.0
2023-07-27 10:00:00,192.05,192.07,191.9,191.99,10061.0,179.8083,179.8271,179.6679,179.7522,10061.0
2023-07-27 10:05:00,192.02,192.03,191.84,191.91,15180.0,179.7803,179.7896,179.6117,179.6773,15180.0
2023-07-27 10:10:00,191.81,191.9,191.75,191.8,21404.0,179.5836,179.6679,179.5275,179.5743,21404.0
2023-07-27 10:15:00,191.79,191.79,191.51,191.58,17768.0,179.5649,179.5649,179.3028,179.3683,17768.0
2023-07-27 10:20:00,191.63,191.7,191.48,191.59,15059.0,179.4151,179.4807,179.2747,179.3777,15059.0
2023-07-27 10:25:00,191.57,191.72,191.53,191.67,18280.0,179.3589,179.4994,179.3215,179.4526,18280.0
2023-07-27 10:30:00,191.67,191.76,191.44,191.46,13012.0,179.4526,179.5368,179.2372,179.2559,13012.0
2023-07-27 10:35:00,191.45,191.55,191.38,191.4,11090.0,179.2466,179.3402,179.181,179.1998,11090.0
2023-07-27 10:40:00,191.38,191.42,191.21,191.22,12958.0,179.181,179.2185,179.0219,179.0312,12958.0
2023-07-27 10:45:00,191.22,191.29,191.13,191.21,16836.0,179.0312,179.0968,178.947,179.0219,16836.0
2023-07-27 10:50:00,191.21,191.22,191.09,191.16,11931.0,179.0219,179.0312,178.9095,178.9751,11931.0
2023-07-27 10:55:00,191.14,191.21,190.81,190.92,17412.0,178.9563,179.0219,178.6474,178.7504,17412.0
2023-07-27 11:00:00,190.92,191.03,190.88,190.97,21890.0,178.7504,178.8534,178.7129,178.7972,21890.0
2023-07-27 11:05:00,190.95,190.96,190.63,190.63,10718.0,178.7785,178.7878,178.4789,178.4789,10718.0
2023-07-27 11:10:00,190.63,190.8,190.54,190.71,20379.0,178.4789,178.638,178.3946,178.5538,20379.0
2023-07-27 11:15:00,190.7,190.77,190.58,190.77,13015.0,178.5444,178.6099,178.432,178.6099,13015.0
2023-07-27 11:20:00,190.78,190.78,190.68,190.69,15589.0,178.6193,178.6193,178.5257,178.535,15589.0
2023-07-27 11:25:00,190.7,190.7,190.43,190.68,20483.0,178.5444,178.5444,178.2916,178.5257,20483.0
2023-07-27 11:30:00,190.75,190.84,190.75,190.77,9519.0,178.5912,178.6755,178.5912,178.6099,9519.0
2023-07-27 11:35:00,190.74,190.83,190.62,190.79,12462.0,178.5818,178.6661,178.4695,178.6287,12462.0
2023-07-27 11:40:00,190.8,191.04,190.79,190.87,16476.0,178.638,178.8627,178.6287,178.7036,16476.0
2023-07-27 11:45:00,190.86,190.86,190.51,190.58,20480.0,178.6942,178.6942,178.3665,178.432,20480.0
2023-07-27 11:50:00,190.58,190.66,190.38,190.39,29692.0,178.432,178.5069,178.2448,178.2542,29692.0
2023-07-27 11:55:00,190.4,190.48,190.32,190.41,43441.0,178.2635,178.3384,178.1886,178.2729,43441.0
2023-07-27 12:00:00,190.42,190.48,190.3,190.41,33087.0,178.2822,178.3384,178.1699,178.2729,33087.0
2023-07-27 12:05:00,190.42,190.55,190.35,190.35,22074.0,178.2822,178.404,178.2167,178.2167,22074.0
2023-07-27 12:10:00,190.34,190.46,190.28,190.32,8846.0,178.2073,178.3197,178.1512,178.1886,8846.0
2023-07-27 12:15:00,190.3,190.38,190.25,190.33,10739.0,178.1699,178.2448,178.1231,178.198,10739.0
2023-07-27 12:20:00,190.33,190.52,190.33,190.46,10965.0,178.198,178.3759,178.198,178.3197,10965.0
2023-07-27 12:25:00,190.44,190.5,190.4,190.48,19771.0,178.301,178.3571,178.2635,178.3384,19771.0
2023-07-27 12:30:00,190.53,190.54,190.46,190.51,7085.0,178.3852,178.3946,178.3197,178.3665,7085.0
2023-07-27 12:35:00,190.5,190.56,190.49,190.56,22290.0,178.3571,178.4133,178.3478,178.4133,22290.0
2023-07-27 12:40:00,190.57,190.63,190.53,190.53,6325.0,178.4227,178.4789,178.3852,178.3852,6325.0
2023-07-27 12:45:00,190.51,190.69,190.5,190.62,9487.0,178.3665,178.535,178.3571,178.4695,9487.0
2023-07-27 12:50:00,190.64,190.7,190.52,190.55,9375.0,178.4882,178.5444,178.3759,178.404,9375.0
2023-07-27 12:55:00,190.56,190.59,190.53,190.59,18007.0,178.4133,178.4414,178.3852,178.4414,18007.0
2023-07-27 13:00:00,190.6,190.66,190.53,190.54,8595.0,178.4508,178.5069,178.3852,178.3946,8595.0
2023-07-27 13:05:00,190.54,190.55,190.16,190.39,35714.0,178.3946,178.404,178.0388,178.2542,35714.0
2023-07-27 13:10:00,190.42,190.42,190.27,190.38,17951.0,178.2822,178.2822,178.1418,178.2448,17951.0
2023-07-27 13:15:00,190.35,190.41,190.19,190.28,18542.0,178.2167,178.2729,178.0669,178.1512,18542.0
2023-07-27 13:20:00,190.29,190.29,190.11,190.2,14748.0,178.1605,178.1605,177.992,178.0763,14748.0
2023-07-27 13:25:00,190.18,190.2,190.07,190.11,11665.0,178.0575,178.0763,177.9546,177.992,11665.0
2023-07-27 13:30:00,190.11,190.11,189.86,189.92,23601.0,177.992,177.992,177.7579,177.8141,23601.0
2023-07-27 13:35:00,189.88,189.89,189.68,189.71,25268.0,177.7767,177.786,177.5894,177.6175,25268.0
2023-07-27 13:40:00,189.72,189.81,189.59,189.65,12107.0,177.6269,177.7111,177.5051,177.5613,12107.0
2023-07-27 13:45:00,189.64,189.64,189.53,189.61,22250.0,177.552,177.552,177.449,177.5239,22250.0
2023-07-27 13:50:00,189.61,189.65,189.46,189.49,26514.0,177.5239,177.5613,177.3834,177.4115,26514.0
2023-07-27 13:55:00,189.5,189.56,189.41,189.53,15756.0,177.4209,177.4771,177.3366,177.449,15756.0
2023-07-27 14:00:00,189.52,189.57,189.36,189.54,17986.0,177.4396,177.4864,177.2898,177.4583,17986.0
2023-07-27 14:05:00,189.54,189.57,189.34,189.4,22070.0,177.4583,177.4864,177.2711,177.3273,22070.0
2023-07-27 14:10:00,189.39,189.41,189.23,189.28,16118.0,177.3179,177.3366,177.1681,177.2149,16118.0
2023-07-27 14:15:00,189.3,189.52,189.29,189.46,9594.0,177.2336,177.4396,177.2243,177.3834,9594.0
2023-07-27 14:20:00,189.47,189.65,189.41,189.41,13482.0,177.3928,177.5613,177.3366,177.3366,13482.0
2023-07-27 14:25:00,189.4,189.44,189.2,189.27,16667.0,177.3273,177.3647,177.14,177.2055,16667.0
2023-07-27 14:30:00,189.26,189.34,189.09,189.15,22402.0,177.1962,177.2711,177.037,177.0932,22402.0
2023-07-27 14:35:00,189.13,189.14,188.85,188.93,21873.0,177.0745,177.0838,176.8123,176.8872,21873.0
2023-07-27 14:40:00,188.89,189.04,188.83,188.84,16581.0,176.8498,176.9902,176.7936,176.803,16581.0
2023-07-27 14:45:00,188.86,188.98,188.82,188.89,16285.0,176.8217,176.934,176.7842,176.8498,16285.0
2023-07-27 14:50:00,188.88,189.01,188.86,189.0,20718.0,176.8404,176.9621,176.8217,176.9528,20718.0
2023-07-27 14:55:00,189.01,189.01,188.81,188.83,23671.0,176.9621,176.9621,176.7749,176.7936,23671.0
2023-07-27 15:00:00,188.86,188.98,188.83,188.92,16527.0,176.8217,176.934,176.7936,176.8779,16527.0
2023-07-27 15:05:00,188.89,189.0,188.81,189.0,18550.0,176.8498,176.9528,176.7749,176.9528,18550.0
2023-07-27 15:10:00,189.0,189.31,189.0,189.29,15635.0,176.9528,177.243,176.9528,177.2243,15635.0
2023-07-27 15:15:00,189.3,189.3,188.99,189.14,21654.0,177.2336,177.2336,176.9434,177.0838,21654.0
2023-07-27 15:20:00,189.13,189.16,189.04,189.1,27556.0,177.0745,177.1026,176.9902,177.0464,27556.0
2023-07-27 15:25:00,189.11,189.12,188.89,188.99,23150.0,177.0557,177.0651,176.8498,176.9434,23150.0
2023-07-27 15:30:00,188.98,189.05,188.9,188.92,24743.0,176.934,176.9996,176.8591,176.8779,24743.0
2023-07-27 15:35:00,188.93,188.98,188.81,188.92,32284.0,176.8872,176.934,176.7749,176.8779,32284.0
2023-07-27 15:40:00,188.92,188.98,188.8,188.82,65294.0,176.8779,176.934,176.7655,176.7842,65294.0
2023-07-27 15:45:00,188.83,188.85,188.62,188.69,57629.0,176.7936,176.8123,176.597,176.6625,57629.0
2023-07-27 15:50:00,188.67,188.96,188.63,188.69,84049.0,176.6438,176.9153,176.6063,176.6625,84049.0
2023-07-27 15:55:00,188.68,188.68,188.4,188.55,237879.0,176.6532,176.6532,176.391,176.5314,237879.0
2023-07-28 09:30:00,190.14,190.53,190.06,190.37,93191.0,178.0201,178.3852,177.9452,178.2354,93191.0
2023-07-28 09:35:00,190.36,191.17,190.21,191.04,94092.0,178.2261,178.9844,178.0856,178.8627,94092.0
2023-07-28 09:40:00,191.07,191.32,190.81,190.94,61894.0,178.8908,179.1249,178.6474,178.7691,61894.0
2023-07-28 09:45:00,190.94,191.37,190.82,191.25,54376.0,178.7691,179.1717,178.6567,179.0593,54376.0
2023-07-28 09:50:00,191.25,191.25,190.44,190.7,36725.0,179.0593,179.0593,178.301,178.5444,36725.0
2023-07-28 09:55:00,190.67,191.09,190.65,190.92,36963.0,178.5163,178.9095,178.4976,178.7504,36963.0
2023-07-28 10:00:00,190.92,191.07,190.67,190.82,30459.0,178.7504,178.8908,178.5163,178.6567,30459.0
2023-07-28 10:05:00,190.82,191.1,190.8,190.83,30591.0,178.6567,178.9189,178.638,178.6661,30591.0
2023-07-28 10:10:00,190.84,190.9,190.57,190.62,27241.0,178.6755,178.7316,178.4227,178.4695,27241.0
2023-07-28 10:15:00,190.63,190.7,190.54,190.62,15755.0,178.4789,178.5444,178.3946,178.4695,15755.0
2023-07-28 10:20:00,190.64,190.81,190.63,190.74,16834.0,178.4882,178.6474,178.4789,178.5818,16834.0
2023-07-28 10:25:00,190.77,190.83,190.51,190.71,18698.0,178.6099,178.6661,178.3665,178.5538,18698.0
2023-07-28 10:30:00,190.73,190.87,190.68,190.8,22580.0,178.5725,178.7036,178.5257,178.638,22580.0
2023-07-28 10:35:00,190.81,190.89,190.71,190.87,26423.0,178.6474,178.7223,178.5538,178.7036,26423.0
2023-07-28 10:40:00,190.86,191.02,190.8,190.8,15770.0,178.6942,178.844,178.638,178.638,15770.0
2023-07-28 10:45:00,190.8,190.92,190.79,190.82,14182.0,178.638,178.7504,178.6287,178.6567,14182.0
2023-07-28 10:50:00,190.85,190.92,190.77,190.79,20117.0,178.6848,178.7504,178.6099,178.6287,20117.0
2023-07-28 10:55:00,190.78,191.04,190.78,190.83,24992.0,178.6193,178.8627,178.6193,178.6661,24992.0
2023-07-28 11:00:00,190.82,191.0,190.71,190.92,13584.0,178.6567,178.8253,178.5538,178.7504,13584.0
2023-07-28 11:05:00,190.91,191.12,190.88,191.0,25200.0,178.741,178.9376,178.7129,178.8253,25200.0
2023-07-28 11:10:00,191.0,191.08,190.88,191.08,10444.0,178.8253,178.9002,178.7129,178.9002,10444.0
2023-07-28 11:15:00,191.09,191.16,190.98,191.14,21293.0,178.9095,178.9751,178.8065,178.9563,21293.0
2023-07-28 11:20:00,191.15,191.2,191.03,191.03,19869.0,178.9657,179.0125,178.8534,178.8534,19869.0
2023-07-28 11:25:00,191.04,191.06,190.89,190.91,19562.0,178.8627,178.8814,178.7223,178.741,19562.0
2023-07-28 11:30:00,190.93,190.96,190.77,190.78,21538.0,178.7597,178.7878,178.6099,178.6193,21538.0
2023-07-28 11:35:00,190.77,190.97,190.75,190.95,19305.0,178.6099,178.7972,178.5912,178.7785,19305.0
2023-07-28 11:40:00,190.97,191.11,190.93,191.1,13321.0,178.7972,178.9283,178.7597,178.9189,13321.0
2023-07-28 11:45:00,191.11,191.16,191.01,191.06,18886.0,178.9283,178.9751,178.8346,178.8814,18886.0
2023-07-28 11:50:00,191.05,191.05,190.86,190.94,16288.0,178.8721,178.8721,178.6942,178.7691,16288.0
2023-07-28 11:55:00,190.93,190.94,190.78,190.81,21102.0,178.7597,178.7691,178.6193,178.6474,21102.0
2023-07-28 12:00:00,190.83,190.86,190.58,190.58,22639.0,178.6661,178.6942,178.432,178.432,22639.0
2023-07-28 12:05:00,190.6,190.73,190.52,190.6,10007.0,178.4508,178.5725,178.3759,178.4508,10007.0
2023-07-28 12:10:00,190.63,190.71,190.55,190.56,16452.0,178.4789,178.5538,178.404,178.4133,16452.0
2023-07-28 12:15:00,190.56,190.6,190.43,190.44,13338.0,178.4133,178.4508,178.2916,178.301,13338.0
2023-07-28 12:20:00,190.45,190.7,190.41,190.68,11514.0,178.3103,178.5444,178.2729,178.5257,11514.0
2023-07-28 12:25:00,190.69,190.92,190.66,190.8,19015.0,178.535,178.7504,178.5069,178.638,19015.0
2023-07-28 12:30:00,190.81,190.84,190.71,190.76,8561.0,178.6474,178.6755,178.5538,178.6006,8561.0
2023-07-28 12:35:00,190.75,190.84,190.64,190.65,10516.0,178.5912,178.6755,178.4882,178.4976,10516.0
2023-07-28 12:40:00,190.64,190.64,190.52,190.63,14737.0,178.4882,178.4882,178.3759,178.4789,14737.0
2023-07-28 12:45:00,190.63,190.66,190.49,190.52,10147.0,178.4789,178.5069,178.3478,178.3759,10147.0
2023-07-28 12:50:00,190.52,190.59,190.45,190.56,9638.0,178.3759,178.4414,178.3103,178.4133,9638.0
2023-07-28 12:55:00,190.55,190.61,190.46,190.53,8057.0,178.404,178.4601,178.3197,178.3852,8057.0
2023-07-28 13:00:00,190.5,190.52,190.41,190.48,6805.0,178.3571,178.3759,178.2729,178.3384,6805.0
2023-07-28 13:05:00,190.49,190.49,190.34,190.36,8627.0,178.3478,178.3478,178.2073,178.2261,8627.0
2023-07-28 13:10:00,190.39,190.44,190.35,190.42,9335.0,178.2542,178.301,178.2167,178.2822,9335.0
2023-07-28 13:15:00,190.4,190.42,190.37,190.41,8996.0,178.2635,178.2822,178.2354,178.2729,8996.0
2023-07-28 13:20:00,190.39,190.39,190.25,190.36,13682.0,178.2542,178.2542,178.1231,178.2261,13682.0
2023-07-28 13:25:00,190.37,190.4,190.29,190.31,7639.0,178.2354,178.2635,178.1605,178.1793,7639.0
2023-07-28 13:30:00,190.29,190.4,190.1,190.12,13331.0,178.1605,178.2635,177.9826,178.0014,13331.0
2023-07-28 13:35:00,190.14,190.15,190.02,190.15,10147.0,178.0201,178.0295,177.9077,178.0295,10147.0
2023-07-28 13:40:00,190.17,190.17,189.92,189.99,11635.0,178.0482,178.0482,177.8141,177.8796,11635.0
2023-07-28 13:45:00,190.0,190.0,189.79,189.83,7306.0,177.889,177.889,177.6924,177.7298,7306.0
2023-07-28 13:50:00,189.83,189.92,189.83,189.89,6673.0,177.7298,177.8141,177.7298,177.786,6673.0
2023-07-28 13:55:00,189.9,190.01,189.89,189.97,13540.0,177.7954,177.8984,177.786,177.8609,13540.0
2023-07-28 14:00:00,189.96,190.23,189.96,190.23,21281.0,177.8516,178.1044,177.8516,178.1044,21281.0
2023-07-28 14:05:00,190.26,190.3,190.09,190.13,18121.0,178.1324,178.1699,177.9733,178.0107,18121.0
2023-07-28 14:10:00,190.13,190.24,190.11,190.14,8550.0,178.0107,178.1137,177.992,178.0201,8550.0
2023-07-28 14:15:00,190.13,190.22,190.11,190.21,13379.0,178.0107,178.095,177.992,178.0856,13379.0
2023-07-28 14:20:00,190.21,190.35,190.19,190.29,9023.0,178.0856,178.2167,178.0669,178.1605,9023.0
2023-07-28 14:25:00,190.31,190.42,190.29,190.42,11531.0,178.1793,178.2822,178.1605,178.2822,11531.0
2023-07-28 14:30:00,190.44,190.45,190.29,190.34,9728.0,178.301,178.3103,178.1605,178.2073,9728.0
2023-07-28 14:35:00,190.34,190.34,190.16,190.19,13137.0,178.2073,178.2073,178.0388,178.0669,13137.0
2023-07-28 14:40:00,190.21,190.46,190.18,190.46,17434.0,178.0856,178.3197,178.0575,178.3197,17434.0
2023-07-28 14:45:00,190.45,190.59,190.43,190.46,8816.0,178.3103,178.4414,178.2916,178.3197,8816.0
2023-07-28 14:50:00,190.44,190.59,190.4,190.5,7598.0,178.301,178.4414,178.2635,178.3571,7598.0
2023-07-28 14:55:00,190.51,190.51,190.36,190.4,11089.0,178.3665,178.3665,178.2261,178.2635,11089.0
2023-07-28 15:00:00,190.43,190.54,190.37,190.52,7852.0,178.2916,178.3946,178.2354,178.3759,7852.0
2023-07-28 15:05:00,190.52,190.57,190.49,190.51,10327.0,178.3759,178.4227,178.3478,178.3665,10327.0
2023-07-28 15:10:00,190.51,190.6,190.49,190.58,10278.0,178.3665,178.4508,178.3478,178.432,10278.0
2023-07-28 15:15:00,190.58,190.7,190.57,190.66,14458.0,178.432,178.5444,178.4227,178.5069,14458.0
2023-07-28 15:20:00,190.67,190.67,190.43,190.51,18286.0,178.5163,178.5163,178.2916,178.3665,18286.0
2023-07-28 15:25:00,190.52,190.7,190.48,190.54,22739.0,178.3759,178.5444,178.3384,178.3946,22739.0
2023-07-28 15:30:00,190.55,190.6,190.49,190.58,16076.0,178.404,178.4508,178.3478,178.432,16076.0
2023-07-28 15:35:00,190.61,190.7,190.41,190.42,31970.0,178.4601,178.5444,178.2729,178.2822,31970.0
2023-07-28 15:40:00,190.42,190.46,190.26,190.39,53361.0,178.2822,178.3197,178.1324,178.2542,53361.0
2023-07-28 15:45:00,190.38,190.48,190.32,190.33,30154.0,178.2448,178.3384,178.1886,178.198,30154.0
2023-07-28 15:50:00,190.33,190.65,190.27,190.48,79224.0,178.198,178.4976,178.1418,178.3384,79224.0
2023-07-28 15:55:00,190.47,190.68,190.22,190.26,223843.0,178.3291,178.5257,178.095,178.1324,223843.0
2023-07-31 09:30:00,189.3,189.59,188.24,188.27,106952.0,177.2336,177.5051,176.2412,176.2693,106952.0
2023-07-31 09:35:00,188.2,189.27,188.15,189.27,26151.0,176.2037,177.2055,176.1569,177.2055,26151.0
2023-07-31 09:40:00,189.34,189.37,189.01,189.29,15022.0,177.2711,177.2992,176.9621,177.2243,15022.0
2023-07-31 09:45:00,189.26,189.45,189.05,189.09,24884.0,177.1962,177.3741,176.9996,177.037,24884.0
2023-07-31 09:50:00,189.12,189.54,189.04,189.24,24375.0,177.0651,177.4583,176.9902,177.1775,24375.0
2023-07-31 09:55:00,189.23,189.23,188.6,188.75,24953.0,177.1681,177.1681,176.5783,176.7187,24953.0
2023-07-31 10:00:00,188.73,188.9,188.63,188.88,16195.0,176.7,176.8591,176.6063,176.8404,16195.0
2023-07-31 10:05:00,188.88,189.03,188.85,188.93,14480.0,176.8404,176.9808,176.8123,176.8872,14480.0
2023-07-31 10:10:00,188.95,189.0,188.82,188.83,29556.0,176.9059,176.9528,176.7842,176.7936,29556.0
2023-07-31 10:15:00,188.82,188.97,188.64,188.66,67255.0,176.7842,176.9247,176.6157,176.6344,67255.0
2023-07-31 10:20:00,188.67,188.83,188.65,188.66,21586.0,176.6438,176.7936,176.6251,176.6344,21586.0
2023-07-31 10:25:00,188.7,188.72,188.54,188.68,23386.0,176.6719,176.6906,176.5221,176.6532,23386.0
2023-07-31 10:30:00,188.69,188.84,188.6,188.6,53870.0,176.6625,176.803,176.5783,176.5783,53870.0
2023-07-31 10:35:00,188.59,188.7,188.21,188.24,43976.0,176.5689,176.6719,176.2131,176.2412,43976.0
2023-07-31 10:40:00,188.25,188.25,187.98,188.05,30601.0,176.2506,176.2506,175.9978,176.0633,30601.0
2023-07-31 10:45:00,188.06,188.23,187.91,188.23,26862.0,176.0727,176.2318,175.9322,176.2318,26862.0
2023-07-31 10:50:00,188.25,188.36,188.12,188.14,22152.0,176.2506,176.3535,176.1288,176.1476,22152.0
2023-07-31 10:55:00,188.16,188.34,188.12,188.14,20016.0,176.1663,176.3348,176.1288,176.1476,20016.0
2023-07-31 11:00:00,188.14,188.19,187.88,187.95,21206.0,176.1476,176.1944,175.9041,175.9697,21206.0
2023-07-31 11:05:00,187.94,188.05,187.87,188.04,14569.0,175.9603,176.0633,175.8948,176.0539,14569.0
2023-07-31 11:10:00,188.04,188.04,187.81,187.86,20989.0,176.0539,176.0539,175.8386,175.8854,20989.0
2023-07-31 11:15:00,187.87,187.87,187.47,187.5,24499.0,175.8948,175.8948,175.5203,175.5484,24499.0
2023-07-31 11:20:00,187.51,187.54,187.22,187.22,39722.0,175.5577,175.5858,175.2862,175.2862,39722.0
2023-07-31 11:25:00,187.22,187.5,187.18,187.34,35572.0,175.2862,175.5484,175.2488,175.3986,35572.0
2023-07-31 11:30:00,187.33,187.33,187.11,187.21,19703.0,175.3892,175.3892,175.1832,175.2769,19703.0
2023-07-31 11:35:00,187.22,187.39,187.22,187.38,21402.0,175.2862,175.4454,175.2862,175.436,21402.0
2023-07-31 11:40:00,187.38,187.38,187.12,187.3,13957.0,175.436,175.436,175.1926,175.3611,13957.0
2023-07-31 11:45:00,187.26,187.32,187.15,187.28,20426.0,175.3237,175.3798,175.2207,175.3424,20426.0
2023-07-31 11:50:00,187.29,187.35,187.03,187.11,28536.0,175.3518,175.4079,175.1083,175.1832,28536.0
2023-07-31 11:55:00,187.09,187.09,186.85,187.0,34180.0,175.1645,175.1645,174.9398,175.0802,34180.0
2023-07-31 12:00:00,187.0,187.2,186.96,187.2,17069.0,175.0802,175.2675,175.0428,175.2675,17069.0
2023-07-31 12:05:00,187.2,187.27,187.06,187.22,17389.0,175.2675,175.333,175.1364,175.2862,17389.0
2023-07-31 12:10:00,187.24,187.4,187.16,187.37,12133.0,175.3049,175.4547,175.23,175.4267,12133.0
2023-07-31 12:15:00,187.38,187.63,187.37,187.59,24368.0,175.436,175.6701,175.4267,175.6326,24368.0
2023-07-31 12:20:00,187.57,187.67,187.51,187.53,16166.0,175.6139,175.7075,175.5577,175.5765,16166.0
2023-07-31 12:25:00,187.53,187.78,187.46,187.78,12068.0,175.5765,175.8105,175.5109,175.8105,12068.0
2023-07-31 12:30:00,187.77,187.77,187.7,187.72,6074.0,175.8012,175.8012,175.7356,175.7543,6074.0
2023-07-31 12:35:00,187.72,187.74,187.6,187.68,9158.0,175.7543,175.7731,175.642,175.7169,9158.0
2023-07-31 12:40:00,187.68,187.8,187.61,187.8,15498.0,175.7169,175.8292,175.6514,175.8292,15498.0
2023-07-31 12:45:00,187.78,187.78,187.58,187.75,12710.0,175.8105,175.8105,175.6233,175.7824,12710.0
2023-07-31 12:50:00,187.77,187.88,187.74,187.88,11399.0,175.8012,175.9041,175.7731,175.9041,11399.0
2023-07-31 12:55:00,187.88,187.89,187.64,187.78,12596.0,175.9041,175.9135,175.6794,175.8105,12596.0
2023-07-31 13:00:00,187.78,187.83,187.63,187.79,22616.0,175.8105,175.8573,175.6701,175.8199,22616.0
2023-07-31 13:05:00,187.78,187.95,187.77,187.93,7081.0,175.8105,175.9697,175.8012,175.951,7081.0
2023-07-31 13:10:00,187.93,188.09,187.93,188.04,13340.0,175.951,176.1008,175.951,176.0539,13340.0
2023-07-31 13:15:00,188.04,188.04,187.84,187.87,20661.0,176.0539,176.0539,175.8667,175.8948,20661.0
2023-07-31 13:20:00,187.86,187.99,187.85,187.93,10376.0,175.8854,176.0071,175.8761,175.951,10376.0
2023-07-31 13:25:00,187.92,187.99,187.86,187.95,10221.0,175.9416,176.0071,175.8854,175.9697,10221.0
2023-07-31 13:30:00,187.94,187.94,187.83,187.88,12082.0,175.9603,175.9603,175.8573,175.9041,12082.0
2023-07-31 13:35:00,187.87,187.99,187.86,187.99,9024.0,175.8948,176.0071,175.8854,176.0071,9024.0
2023-07-31 13:40:00,187.99,188.07,187.89,187.89,12974.0,176.0071,176.082,175.9135,175.9135,12974.0
2023-07-31 13:45:00,187.9,187.92,187.83,187.89,9979.0,175.9229,175.9416,175.8573,175.9135,9979.0
2023-07-31 13:50:00,187.88,187.96,187.81,187.92,12220.0,175.9041,175.979,175.8386,175.9416,12220.0
2023-07-31 13:55:00,187.92,187.97,187.9,187.93,9122.0,175.9416,175.9884,175.9229,175.951,9122.0
2023-07-31 14:00:00,187.94,187.99,187.88,187.94,12134.0,175.9603,176.0071,175.9041,175.9603,12134.0
2023-07-31 14:05:00,187.94,187.97,187.68,187.69,23827.0,175.9603,175.9884,175.7169,175.7263,23827.0
2023-07-31 14:10:00,187.68,187.82,187.63,187.76,11929.0,175.7169,175.848,175.6701,175.7918,11929.0
2023-07-31 14:15:00,187.78,187.78,187.64,187.64,8934.0,175.8105,175.8105,175.6794,175.6794,8934.0
2023-07-31 14:20:00,187.64,187.74,187.64,187.69,12816.0,175.6794,175.7731,175.6794,175.7263,12816.0
2023-07-31 14:25:00,187.69,187.72,187.62,187.66,13345.0,175.7263,175.7543,175.6607,175.6982,13345.0
2023-07-31 14:30:00,187.65,187.72,187.56,187.61,11084.0,175.6888,175.7543,175.6045,175.6514,11084.0
2023-07-31 14:35:00,187.62,187.69,187.49,187.5,15961.0,175.6607,175.7263,175.539,175.5484,15961.0
2023-07-31 14:40:00,187.52,187.58,187.5,187.52,20128.0,175.5671,175.6233,175.5484,175.5671,20128.0
2023-07-31 14:45:00,187.5,187.57,187.43,187.51,20894.0,175.5484,175.6139,175.4828,175.5577,20894.0
2023-07-31 14:50:00,187.51,187.67,187.5,187.62,17163.0,175.5577,175.7075,175.5484,175.6607,17163.0
2023-07-31 14:55:00,187.6,187.67,187.57,187.64,10331.0,175.642,175.7075,175.6139,175.6794,10331.0
2023-07-31 15:00:00,187.64,187.68,187.51,187.53,13856.0,175.6794,175.7169,175.5577,175.5765,13856.0
2023-07-31 15:05:00,187.53,187.61,187.5,187.58,9179.0,175.5765,175.6514,175.5484,175.6233,9179.0
2023-07-31 15:10:00,187.56,187.6,187.53,187.59,9541.0,175.6045,175.642,175.5765,175.6326,9541.0
2023-07-31 15:15:00,187.58,187.63,187.53,187.57,10040.0,175.6233,175.6701,175.5765,175.6139,10040.0
2023-07-31 15:20:00,187.57,187.59,187.44,187.46,21019.0,175.6139,175.6326,175.4922,175.5109,21019.0
2023-07-31 15:25:00,187.46,187.51,187.37,187.4,17486.0,175.5109,175.5577,175.4267,175.4547,17486.0
2023-07-31 15:30:00,187.4,187.45,187.27,187.34,20497.0,175.4547,175.5016,175.333,175.3986,20497.0
2023-07-31 15:35:00,187.33,187.33,187.14,187.16,25377.0,175.3892,175.3892,175.2113,175.23,25377.0
2023-07-31 15:40:00,187.17,187.28,187.14,187.26,35291.0,175.2394,175.3424,175.2113,175.3237,35291.0
2023-07-31 15:45:00,187.27,187.33,187.16,187.26,45702.0,175.333,175.3892,175.23,175.3237,45702.0
2023-07-31 15:50:00,187.25,187.4,186.85,187.18,148836.0,175.3143,175.4547,174.9398,175.2488,148836.0
2023-07-31 15:55:00,187.18,187.47,187.09,187.47,309767.0,175.2488,175.5203,175.1645,175.5203,309767.0
2023-08-01 09:30:00,187.78,188.57,187.36,188.57,89317.0,175.8105,176.5502,175.4173,176.5502,89317.0
2023-08-01 09:35:00,188.54,188.6,187.75,187.94,23133.0,176.5221,176.5783,175.7824,175.9603,23133.0
2023-08-01 09:40:00,187.93,188.06,187.31,187.31,27075.0,175.951,176.0727,175.3705,175.3705,27075.0
2023-08-01 09:45:00,187.3,187.66,187.26,187.54,30397.0,175.3611,175.6982,175.3237,175.5858,30397.0
2023-08-01 09:50:00,187.56,187.78,187.42,187.74,15165.0,175.6045,175.8105,175.4735,175.7731,15165.0
2023-08-01 09:55:00,187.79,187.96,187.77,187.88,11739.0,175.8199,175.979,175.8012,175.9041,11739.0
2023-08-01 10:00:00,187.84,188.08,187.83,187.9,29047.0,175.8667,176.0914,175.8573,175.9229,29047.0
2023-08-01 10:05:00,187.9,187.94,187.67,187.93,15920.0,175.9229,175.9603,175.7075,175.951,15920.0
2023-08-01 10:10:00,187.93,187.93,187.49,187.59,21778.0,175.951,175.951,175.539,175.6326,21778.0
2023-08-01 10:15:00,187.57,187.74,187.31,187.43,32054.0,175.6139,175.7731,175.3705,175.4828,32054.0
2023-08-01 10:20:00,187.52,187.55,187.33,187.37,18770.0,175.5671,175.5952,175.3892,175.4267,18770.0
2023-08-01 10:25:00,187.4,187.45,187.3,187.31,8818.0,175.4547,175.5016,175.3611,175.3705,8818.0
2023-08-01 10:30:00,187.25,187.31,187.1,187.13,31541.0,175.3143,175.3705,175.1739,175.202,31541.0
2023-08-01 10:35:00,187.07,187.14,186.94,186.95,10610.0,175.1458,175.2113,175.0241,175.0334,10610.0
2023-08-01 10:40:00,186.95,186.95,186.62,186.66,27634.0,175.0334,175.0334,174.7245,174.7619,27634.0
2023-08-01 10:45:00,186.7,186.91,186.68,186.91,11975.0,174.7994,174.996,174.7806,174.996,11975.0
2023-08-01 10:50:00,186.92,186.99,186.82,186.86,15007.0,175.0053,175.0709,174.9117,174.9492,15007.0
2023-08-01 10:55:00,186.83,186.87,186.65,186.72,15898.0,174.9211,174.9585,174.7525,174.8181,15898.0
2023-08-01 11:00:00,186.75,186.78,186.52,186.55,19317.0,174.8462,174.8743,174.6308,174.6589,19317.0
2023-08-01 11:05:00,186.56,186.68,186.48,186.57,14753.0,174.6683,174.7806,174.5934,174.6776,14753.0
2023-08-01 11:10:00,186.55,186.79,186.53,186.72,5594.0,174.6589,174.8836,174.6402,174.8181,5594.0
2023-08-01 11:15:00,186.75,186.77,186.5,186.56,11564.0,174.8462,174.8649,174.6121,174.6683,11564.0
2023-08-01 11:20:00,186.56,186.69,186.48,186.69,11555.0,174.6683,174.79,174.5934,174.79,11555.0
2023-08-01 11:25:00,186.65,186.66,186.57,186.64,9798.0,174.7525,174.7619,174.6776,174.7432,9798.0
2023-08-01 11:30:00,186.64,186.67,186.46,186.49,6895.0,174.7432,174.7713,174.5747,174.6027,6895.0
2023-08-01 11:35:00,186.5,186.63,186.4,186.62,7293.0,174.6121,174.7338,174.5185,174.7245,7293.0
2023-08-01 11:40:00,186.61,186.69,186.54,186.66,5625.0,174.7151,174.79,174.6496,174.7619,5625.0
2023-08-01 11:45:00,186.66,186.66,186.55,186.63,12527.0,174.7619,174.7619,174.6589,174.7338,12527.0
2023-08-01 11:50:00,186.62,186.87,186.61,186.87,12347.0,174.7245,174.9585,174.7151,174.9585,12347.0
2023-08-01 11:55:00,186.85,186.88,186.73,186.82,11424.0,174.9398,174.9679,174.8274,174.9117,11424.0
2023-08-01 12:00:00,186.86,186.86,186.72,186.75,10026.0,174.9492,174.9492,174.8181,174.8462,10026.0
2023-08-01 12:05:00,186.73,186.81,186.64,186.75,13323.0,174.8274,174.9023,174.7432,174.8462,13323.0
2023-08-01 12:10:00,186.75,186.79,186.7,186.75,16359.0,174.8462,174.8836,174.7994,174.8462,16359.0
2023-08-01 12:15:00,186.8,186.8,186.58,186.63,6592.0,174.893,174.893,174.687,174.7338,6592.0
2023-08-01 12:20:00,186.61,186.63,186.48,186.56,9414.0,174.7151,174.7338,174.5934,174.6683,9414.0
2023-08-01 12:25:00,186.54,186.61,186.52,186.58,7704.0,174.6496,174.7151,174.6308,174.687,7704.0
2023-08-01 12:30:00,186.56,186.61,186.49,186.59,19971.0,174.6683,174.7151,174.6027,174.6964,19971.0
2023-08-01 12:35:00,186.58,186.68,186.57,186.65,6159.0,174.687,174.7806,174.6776,174.7525,6159.0
2023-08-01 12:40:00,186.69,186.8,186.67,186.77,6334.0,174.79,174.893,174.7713,174.8649,6334.0
2023-08-01 12:45:00,186.75,186.97,186.72,186.88,6839.0,174.8462,175.0522,174.8181,174.9679,6839.0
2023-08-01 12:50:00,186.86,186.96,186.86,186.93,5907.0,174.9492,175.0428,174.9492,175.0147,5907.0
2023-08-01 12:55:00,186.89,186.98,186.85,186.96,9032.0,174.9773,175.0615,174.9398,175.0428,9032.0
2023-08-01 13:00:00,186.98,187.09,186.96,187.01,16532.0,175.0615,175.1645,175.0428,175.0896,16532.0
2023-08-01 13:05:00,187.0,187.06,186.88,186.88,5960.0,175.0802,175.1364,174.9679,174.9679,5960.0
2023-08-01 13:10:00,186.9,187.03,186.88,187.02,5675.0,174.9866,175.1083,174.9679,175.099,5675.0
2023-08-01 13:15:00,187.01,187.04,186.9,186.92,7032.0,175.0896,175.1177,174.9866,175.0053,7032.0
2023-08-01 13:20:00,186.92,186.96,186.86,186.96,7369.0,175.0053,175.0428,174.9492,175.0428,7369.0
2023-08-01 13:25:00,186.95,186.98,186.87,186.96,9216.0,175.0334,175.0615,174.9585,175.0428,9216.0
2023-08-01 13:30:00,186.96,186.99,186.81,186.95,11311.0,175.0428,175.0709,174.9023,175.0334,11311.0
2023-08-01 13:35:00,186.95,187.0,186.91,186.95,13643.0,175.0334,175.0802,174.996,175.0334,13643.0
2023-08-01 13:40:00,186.96,187.06,186.96,187.05,11115.0,175.0428,175.1364,175.0428,175.1271,11115.0
2023-08-01 13:45:00,187.05,187.09,186.91,186.91,25895.0,175.1271,175.1645,174.996,174.996,25895.0
2023-08-01 13:50:00,186.89,186.94,186.83,186.89,18294.0,174.9773,175.0241,174.9211,174.9773,18294.0
2023-08-01 13:55:00,186.86,186.92,186.79,186.81,14001.0,174.9492,175.0053,174.8836,174.9023,14001.0
2023-08-01 14:00:00,186.8,187.01,186.8,187.0,10666.0,174.893,175.0896,174.893,175.0802,10666.0
2023-08-01 14:05:00,187.01,187.02,186.89,186.9,9538.0,175.0896,175.099,174.9773,174.9866,9538.0
2023-08-01 14:10:00,186.91,186.96,186.88,186.89,11330.0,174.996,175.0428,174.9679,174.9773,11330.0
2023-08-01 14:15:00,186.92,187.11,186.92,187.06,10431.0,175.0053,175.1832,175.0053,175.1364,10431.0
2023-08-01 14:20:00,187.05,187.09,187.0,187.0,12911.0,175.1271,175.1645,175.0802,175.0802,12911.0
2023-08-01 14:25:00,187.02,187.06,186.94,186.96,10109.0,175.099,175.1364,175.0241,175.0428,10109.0
2023-08-01 14:30:00,186.97,187.17,186.95,187.13,9247.0,175.0522,175.2394,175.0334,175.202,9247.0
2023-08-01 14:35:00,187.14,187.27,187.13,187.27,9215.0,175.2113,175.333,175.202,175.333,9215.0
2023-08-01 14:40:00,187.28,187.3,187.11,187.12,12173.0,175.3424,175.3611,175.1832,175.1926,12173.0
2023-08-01 14:45:00,187.13,187.16,187.08,187.14,7392.0,175.202,175.23,175.1551,175.2113,7392.0
2023-08-01 14:50:00,187.14,187.19,187.06,187.11,8913.0,175.2113,175.2581,175.1364,175.1832,8913.0
2023-08-01 14:55:00,187.07,187.17,187.03,187.1,13203.0,175.1458,175.2394,175.1083,175.1739,13203.0
2023-08-01 15:00:00,187.09,187.17,187.03,187.13,18002.0,175.1645,175.2394,175.1083,175.202,18002.0
2023-08-01 15:05:00,187.14,187.23,187.14,187.17,9714.0,175.2113,175.2956,175.2113,175.2394,9714.0
2023-08-01 15:10:00,187.17,187.33,187.17,187.27,7819.0,175.2394,175.3892,175.2394,175.333,7819.0
2023-08-01 15:15:00,187.27,187.38,187.26,187.26,22380.0,175.333,175.436,175.3237,175.3237,22380.0
2023-08-01 15:20:00,187.26,187.26,187.0,187.0,15765.0,175.3237,175.3237,175.0802,175.0802,15765.0
2023-08-01 15:25:00,187.0,187.04,186.91,187.02,12515.0,175.0802,175.1177,174.996,175.099,12515.0
2023-08-01 15:30:00,187.03,187.04,186.87,186.88,11712.0,175.1083,175.1177,174.9585,174.9679,11712.0
2023-08-01 15:35:00,186.88,186.96,186.87,186.93,13120.0,174.9679,175.0428,174.9585,175.0147,13120.0
2023-08-01 15:40:00,186.92,186.92,186.71,186.82,18012.0,175.0053,175.0053,174.8087,174.9117,18012.0
2023-08-01 15:45:00,186.84,186.84,186.71,186.79,22598.0,174.9304,174.9304,174.8087,174.8836,22598.0
2023-08-01 15:50:00,186.79,186.97,186.76,186.91,38804.0,174.8836,175.0522,174.8555,174.996,38804.0
2023-08-01 15:55:00,186.91,186.92,186.73,186.82,138528.0,174.996,175.0053,174.8274,174.9117,138528.0
2023-08-02 09:30:00,186.64,187.67,186.4,187.4,106795.0,174.7432,175.7075,174.5185,175.4547,106795.0
2023-08-02 09:35:00,187.36,187.4,186.98,187.35,15068.0,175.4173,175.4547,175.0615,175.4079,15068.0
2023-08-02 09:40:00,187.41,187.81,187.31,187.48,28804.0,175.4641,175.8386,175.3705,175.5296,28804.0
2023-08-02 09:45:00,187.5,187.73,187.35,187.54,25861.0,175.5484,175.7637,175.4079,175.5858,25861.0
2023-08-02 09:50:00,187.53,187.91,187.49,187.85,20355.0,175.5765,175.9322,175.539,175.8761,20355.0
2023-08-02 09:55:00,187.84,188.11,187.77,188.03,24590.0,175.8667,176.1195,175.8012,176.0446,24590.0
2023-08-02 10:00:00,188.01,188.02,187.63,187.67,20349.0,176.0259,176.0352,175.6701,175.7075,20349.0
2023-08-02 10:05:00,187.65,187.82,187.47,187.82,24282.0,175.6888,175.848,175.5203,175.848,24282.0
2023-08-02 10:10:00,187.8,188.1,187.8,188.07,17954.0,175.8292,176.1101,175.8292,176.082,17954.0
2023-08-02 10:15:00,188.08,188.24,188.08,188.09,27814.0,176.0914,176.2412,176.0914,176.1008,27814.0
2023-08-02 10:20:00,188.07,188.09,187.74,187.79,23759.0,176.082,176.1008,175.7731,175.8199,23759.0
2023-08-02 10:25:00,187.79,187.8,187.53,187.67,19505.0,175.8199,175.8292,175.5765,175.7075,19505.0
2023-08-02 10:30:00,187.66,188.06,187.64,188.04,16598.0,175.6982,176.0727,175.6794,176.0539,16598.0
2023-08-02 10:35:00,188.06,188.23,188.01,188.13,16550.0,176.0727,176.2318,176.0259,176.1382,16550.0
2023-08-02 10:40:00,188.1,188.43,188.06,188.42,14001.0,176.1101,176.4191,176.0727,176.4097,14001.0
2023-08-02 10:45:00,188.42,188.63,188.41,188.6,21959.0,176.4097,176.6063,176.4004,176.5783,21959.0
2023-08-02 10:50:00,188.59,188.6,188.27,188.3,19371.0,176.5689,176.5783,176.2693,176.2974,19371.0
2023-08-02 10:55:00,188.31,188.55,188.28,188.48,12996.0,176.3067,176.5314,176.2786,176.4659,12996.0
2023-08-02 11:00:00,188.47,188.68,188.41,188.6,10457.0,176.4565,176.6532,176.4004,176.5783,10457.0
2023-08-02 11:05:00,188.56,188.68,188.53,188.6,10225.0,176.5408,176.6532,176.5127,176.5783,10225.0
2023-08-02 11:10:00,188.61,188.64,188.46,188.64,11659.0,176.5876,176.6157,176.4472,176.6157,11659.0
2023-08-02 11:15:00,188.65,188.76,188.53,188.75,20242.0,176.6251,176.7281,176.5127,176.7187,20242.0
2023-08-02 11:20:00,188.73,188.96,188.68,188.95,10435.0,176.7,176.9153,176.6532,176.9059,10435.0
2023-08-02 11:25:00,188.98,189.09,188.92,189.0,8037.0,176.934,177.037,176.8779,176.9528,8037.0
2023-08-02 11:30:00,189.02,189.12,188.89,189.12,9863.0,176.9715,177.0651,176.8498,177.0651,9863.0
2023-08-02 11:35:00,189.12,189.23,188.91,188.93,15515.0,177.0651,177.1681,176.8685,176.8872,15515.0
2023-08-02 11:40:00,188.93,189.05,188.79,189.03,8517.0,176.8872,176.9996,176.7561,176.9808,8517.0
2023-08-02 11:45:00,189.06,189.23,189.01,189.08,9199.0,177.0089,177.1681,176.9621,177.0277,9199.0
2023-08-02 11:50:00,189.13,189.18,189.07,189.07,8191.0,177.0745,177.1213,177.0183,177.0183,8191.0
2023-08-02 11:55:00,189.11,189.25,189.1,189.17,13019.0,177.0557,177.1868,177.0464,177.1119,13019.0
2023-08-02 12:00:00,189.22,189.37,189.12,189.3,15717.0,177.1587,177.2992,177.0651,177.2336,15717.0
2023-08-02 12:05:00,189.31,189.88,189.31,189.83,22468.0,177.243,177.7767,177.243,177.7298,22468.0
2023-08-02 12:10:00,189.85,189.97,189.81,189.85,19451.0,177.7486,177.8609,177.7111,177.7486,19451.0
2023-08-02 12:15:00,189.84,189.92,189.72,189.77,18914.0,177.7392,177.8141,177.6269,177.6737,18914.0
2023-08-02 12:20:00,189.75,189.83,189.63,189.65,11640.0,177.6549,177.7298,177.5426,177.5613,11640.0
2023-08-02 12:25:00,189.64,189.74,189.56,189.68,13795.0,177.552,177.6456,177.4771,177.5894,13795.0
2023-08-02 12:30:00,189.67,189.67,189.55,189.56,9611.0,177.58,177.58,177.4677,177.4771,9611.0
2023-08-02 12:35:00,189.57,189.76,189.56,189.65,12755.0,177.4864,177.6643,177.4771,177.5613,12755.0
2023-08-02 12:40:00,189.64,189.64,189.37,189.4,9443.0,177.552,177.552,177.2992,177.3273,9443.0
2023-08-02 12:45:00,189.42,189.44,189.24,189.36,14768.0,177.346,177.3647,177.1775,177.2898,14768.0
2023-08-02 12:50:00,189.34,189.51,189.29,189.47,10765.0,177.2711,177.4302,177.2243,177.3928,10765.0
2023-08-02 12:55:00,189.47,189.5,189.22,189.25,10800.0,177.3928,177.4209,177.1587,177.1868,10800.0
2023-08-02 13:00:00,189.25,189.32,189.16,189.29,13801.0,177.1868,177.2524,177.1026,177.2243,13801.0
2023-08-02 13:05:00,189.3,189.32,189.22,189.26,21866.0,177.2336,177.2524,177.1587,177.1962,21866.0
2023-08-02 13:10:00,189.25,189.3,189.1,189.1,12890.0,177.1868,177.2336,177.0464,177.0464,12890.0
2023-08-02 13:15:00,189.09,189.16,189.01,189.1,11137.0,177.037,177.1026,176.9621,177.0464,11137.0
2023-08-02 13:20:00,189.09,189.14,188.94,188.94,8963.0,177.037,177.0838,176.8966,176.8966,8963.0
2023-08-02 13:25:00,188.94,189.19,188.91,189.19,12367.0,176.8966,177.1306,176.8685,177.1306,12367.0
2023-08-02 13:30:00,189.2,189.26,189.08,189.11,9843.0,177.14,177.1962,177.0277,177.0557,9843.0
2023-08-02 13:35:00,189.11,189.3,189.1,189.16,6228.0,177.0557,177.2336,177.0464,177.1026,6228.0
2023-08-02 13:40:00,189.18,189.21,188.98,189.03,8047.0,177.1213,177.1494,176.934,176.9808,8047.0
2023-08-02 13:45:00,188.97,189.0,188.89,188.92,7855.0,176.9247,176.9528,176.8498,176.8779,7855.0
2023-08-02 13:50:00,188.91,188.91,188.79,188.87,17769.0,176.8685,176.8685,176.7561,176.831,17769.0
2023-08-02 13:55:00,188.85,188.85,188.75,188.78,16098.0,176.8123,176.8123,176.7187,176.7468,16098.0
2023-08-02 14:00:00,188.78,188.85,188.62,188.62,11731.0,176.7468,176.8123,176.597,176.597,11731.0
2023-08-02 14:05:00,188.61,188.61,188.33,188.42,9279.0,176.5876,176.5876,176.3255,176.4097,9279.0
2023-08-02 14:10:00,188.41,188.43,188.3,188.43,9817.0,176.4004,176.4191,176.2974,176.4191,9817.0
2023-08-02 14:15:00,188.44,188.46,188.28,188.28,8957.0,176.4285,176.4472,176.2786,176.2786,8957.0
2023-08-02 14:20:00,188.32,188.39,188.26,188.29,18369.0,176.3161,176.3816,176.2599,176.288,18369.0
2023-08-02 14:25:00,188.28,188.3,188.2,188.27,9110.0,176.2786,176.2974,176.2037,176.2693,9110.0
2023-08-02 14:30:00,188.24,188.37,188.22,188.22,10603.0,176.2412,176.3629,176.2225,176.2225,10603.0
2023-08-02 14:35:00,188.23,188.39,188.22,188.39,17000.0,176.2318,176.3816,176.2225,176.3816,17000.0
2023-08-02 14:40:00,188.4,188.46,188.36,188.46,15218.0,176.391,176.4472,176.3535,176.4472,15218.0
2023-08-02 14:45:00,188.45,188.51,188.28,188.43,19511.0,176.4378,176.494,176.2786,176.4191,19511.0
2023-08-02 14:50:00,188.44,188.56,188.43,188.52,13585.0,176.4285,176.5408,176.4191,176.5034,13585.0
2023-08-02 14:55:00,188.52,188.52,188.33,188.36,10889.0,176.5034,176.5034,176.3255,176.3535,10889.0
2023-08-02 15:00:00,188.35,188.52,188.34,188.39,12897.0,176.3442,176.5034,176.3348,176.3816,12897.0
2023-08-02 15:05:00,188.39,188.47,188.2,188.45,18223.0,176.3816,176.4565,176.2037,176.4378,18223.0
2023-08-02 15:10:00,188.48,188.49,188.22,188.34,15426.0,176.4659,176.4753,176.2225,176.3348,15426.0
2023-08-02 15:15:00,188.33,188.37,188.13,188.28,67095.0,176.3255,176.3629,176.1382,176.2786,67095.0
2023-08-02 15:20:00,188.29,188.37,188.23,188.33,29865.0,176.288,176.3629,176.2318,176.3255,29865.0
2023-08-02 15:25:00,188.33,188.4,188.26,188.33,38713.0,176.3255,176.391,176.2599,176.3255,38713.0
2023-08-02 15:30:00,188.37,188.38,188.27,188.29,25731.0,176.3629,176.3723,176.2693,176.288,25731.0
2023-08-02 15:35:00,188.31,188.46,188.3,188.41,45103.0,176.3067,176.4472,176.2974,176.4004,45103.0
2023-08-02 15:40:00,188.42,188.56,188.39,188.51,37867.0,176.4097,176.5408,176.3816,176.494,37867.0
2023-08-02 15:45:00,188.5,188.56,188.34,188.34,26559.0,176.4846,176.5408,176.3348,176.3348,26559.0
2023-08-02 15:50:00,188.35,188.53,188.15,188.3,74153.0,176.3442,176.5127,176.1569,176.2974,74153.0
2023-08-02 15:55:00,188.33,188.5,188.13,188.37,235922.0,176.3255,176.4846,176.1382,176.3629,235922.0
2023-08-03 09:30:00,188.17,189.22,188.15,188.36,121109.0,176.1757,177.1587,176.1569,176.3535,121109.0
2023-08-03 09:35:00,188.38,188.38,187.93,188.18,46845.0,176.3723,176.3723,175.951,176.185,46845.0
2023-08-03 09:40:00,188.12,188.32,187.78,188.29,29639.0,176.1288,176.3161,175.8105,176.288,29639.0
2023-08-03 09:45:00,188.29,188.38,187.69,187.72,11538.0,176.288,176.3723,175.7263,175.7543,11538.0
2023-08-03 09:50:00,187.69,188.21,187.65,188.2,10661.0,175.7263,176.2131,175.6888,176.2037,10661.0
2023-08-03 09:55:00,188.24,188.25,187.8,188.01,13059.0,176.2412,176.2506,175.8292,176.0259,13059.0
2023-08-03 10:00:00,188.02,188.29,188.0,188.03,25174.0,176.0352,176.288,176.0165,176.0446,25174.0
2023-08-03 10:05:00,188.04,188.13,187.86,188.07,13627.0,176.0539,176.1382,175.8854,176.082,13627.0
2023-08-03 10:10:00,188.02,188.04,187.79,187.92,12596.0,176.0352,176.0539,175.8199,175.9416,12596.0
2023-08-03 10:15:00,187.96,187.99,187.77,187.94,8716.0,175.979,176.0071,175.8012,175.9603,8716.0
2023-08-03 10:20:00,187.93,188.01,187.8,188.0,8867.0,175.951,176.0259,175.8292,176.0165,8867.0
2023-08-03 10:25:00,187.97,188.19,187.97,188.02,20444.0,175.9884,176.1944,175.9884,176.0352,20444.0
2023-08-03 10:30:00,188.05,188.12,187.85,187.99,17656.0,176.0633,176.1288,175.8761,176.0071,17656.0
2023-08-03 10:35:00,188.0,188.21,187.97,188.18,17002.0,176.0165,176.2131,175.9884,176.185,17002.0
2023-08-03 10:40:00,188.19,188.19,187.98,188.13,19558.0,176.1944,176.1944,175.9978,176.1382,19558.0
2023-08-03 10:45:00,188.15,188.17,187.87,187.87,17226.0,176.1569,176.1757,175.8948,175.8948,17226.0
2023-08-03 10:50:00,187.88,187.92,187.61,187.7,14465.0,175.9041,175.9416,175.6514,175.7356,14465.0
2023-08-03 10:55:00,187.67,187.81,187.5,187.6,11015.0,175.7075,175.8386,175.5484,175.642,11015.0
2023-08-03 11:00:00,187.54,187.68,187.45,187.68,9308.0,175.5858,175.7169,175.5016,175.7169,9308.0
2023-08-03 11:05:00,187.7,187.8,187.6,187.78,10254.0,175.7356,175.8292,175.642,175.8105,10254.0
2023-08-03 11:10:00,187.81,187.87,187.66,187.83,7963.0,175.8386,175.8948,175.6982,175.8573,7963.0
2023-08-03 11:15:00,187.83,187.85,187.63,187.79,15645.0,175.8573,175.8761,175.6701,175.8199,15645.0
2023-08-03 11:20:00,187.81,187.81,187.6,187.7,5325.0,175.8386,175.8386,175.642,175.7356,5325.0
2023-08-03 11:25:00,187.66,187.66,187.52,187.62,9414.0,175.6982,175.6982,175.5671,175.6607,9414.0
2023-08-03 11:30:00,187.64,187.77,187.6,187.77,20130.0,175.6794,175.8012,175.642,175.8012,20130.0
2023-08-03 11:35:00,187.72,187.79,187.67,187.75,23047.0,175.7543,175.8199,175.7075,175.7824,23047.0
2023-08-03 11:40:00,187.73,187.74,187.57,187.6,11641.0,175.7637,175.7731,175.6139,175.642,11641.0
2023-08-03 11:45:00,187.61,187.82,187.61,187.81,8669.0,175.6514,175.848,175.6514,175.8386,8669.0
2023-08-03 11:50:00,187.81,187.84,187.68,187.83,6406.0,175.8386,175.8667,175.7169,175.8573,6406.0
2023-08-03 11:55:00,187.83,187.87,187.63,187.67,8754.0,175.8573,175.8948,175.6701,175.7075,8754.0
2023-08-03 12:00:00,187.65,187.74,187.63,187.71,6134.0,175.6888,175.7731,175.6701,175.745,6134.0
2023-08-03 12:05:00,187.68,187.71,187.64,187.7,3680.0,175.7169,175.745,175.6794,175.7356,3680.0
2023-08-03 12:10:00,187.71,187.73,187.56,187.6,4752.0,175.745,175.7637,175.6045,175.642,4752.0
2023-08-03 12:15:00,187.6,187.71,187.52,187.71,10298.0,175.642,175.745,175.5671,175.745,10298.0
2023-08-03 12:20:00,187.71,187.72,187.58,187.66,6318.0,175.745,175.7543,175.6233,175.6982,6318.0
2023-08-03 12:25:00,187.66,187.67,187.59,187.64,11872.0,175.6982,175.7075,175.6326,175.6794,11872.0
2023-08-03 12:30:00,187.67,187.69,187.61,187.65,5400.0,175.7075,175.7263,175.6514,175.6888,5400.0
2023-08-03 12:35:00,187.6,187.74,187.6,187.69,12477.0,175.642,175.7731,175.642,175.7263,12477.0
2023-08-03 12:40:00,187.74,187.91,187.73,187.9,5310.0,175.7731,175.9322,175.7637,175.9229,5310.0
2023-08-03 12:45:00,187.89,187.96,187.86,187.92,9530.0,175.9135,175.979,175.8854,175.9416,9530.0
2023-08-03 12:50:00,187.92,187.93,187.75,187.76,7961.0,175.9416,175.951,175.7824,175.7918,7961.0
2023-08-03 12:55:00,187.76,187.83,187.74,187.74,8642.0,175.7918,175.8573,175.7731,175.7731,8642.0
2023-08-03 13:00:00,187.76,187.77,187.64,187.68,8202.0,175.7918,175.8012,175.6794,175.7169,8202.0
2023-08-03 13:05:00,187.68,187.73,187.6,187.64,10332.0,175.7169,175.7637,175.642,175.6794,10332.0
2023-08-03 13:10:00,187.67,187.71,187.64,187.69,7013.0,175.7075,175.745,175.6794,175.7263,7013.0
2023-08-03 13:15:00,187.71,187.71,187.47,187.5,13646.0,175.745,175.745,175.5203,175.5484,13646.0
2023-08-03 13:20:00,187.52,187.55,187.39,187.39,9743.0,175.5671,175.5952,175.4454,175.4454,9743.0
2023-08-03 13:25:00,187.36,187.37,187.31,187.34,5161.0,175.4173,175.4267,175.3705,175.3986,5161.0
2023-08-03 13:30:00,187.34,187.37,187.27,187.34,5002.0,175.3986,175.4267,175.333,175.3986,5002.0
2023-08-03 13:35:00,187.33,187.49,187.32,187.49,5258.0,175.3892,175.539,175.3798,175.539,5258.0
2023-08-03 13:40:00,187.49,187.49,187.35,187.41,11218.0,175.539,175.539,175.4079,175.4641,11218.0
2023-08-03 13:45:00,187.37,187.37,187.24,187.29,6732.0,175.4267,175.4267,175.3049,175.3518,6732.0
2023-08-03 13:50:00,187.28,187.32,187.14,187.3,10498.0,175.3424,175.3798,175.2113,175.3611,10498.0
2023-08-03 13:55:00,187.3,187.35,187.27,187.28,8700.0,175.3611,175.4079,175.333,175.3424,8700.0
2023-08-03 14:00:00,187.31,187.38,187.23,187.33,13136.0,175.3705,175.436,175.2956,175.3892,13136.0
2023-08-03 14:05:00,187.33,187.42,187.33,187.4,8797.0,175.3892,175.4735,175.3892,175.4547,8797.0
2023-08-03 14:10:00,187.42,187.51,187.42,187.44,11636.0,175.4735,175.5577,175.4735,175.4922,11636.0
2023-08-03 14:15:00,187.41,187.49,187.4,187.49,6783.0,175.4641,175.539,175.4547,175.539,6783.0
2023-08-03 14:20:00,187.47,187.57,187.42,187.56,12254.0,175.5203,175.6139,175.4735,175.6045,12254.0
2023-08-03 14:25:00,187.56,187.6,187.51,187.53,10898.0,175.6045,175.642,175.5577,175.5765,10898.0
2023-08-03 14:30:00,187.55,187.57,187.34,187.4,13094.0,175.5952,175.6139,175.3986,175.4547,13094.0
2023-08-03 14:35:00,187.4,187.4,187.18,187.29,19563.0,175.4547,175.4547,175.2488,175.3518,19563.0
2023-08-03 14:40:00,187.3,187.44,187.25,187.41,23548.0,175.3611,175.4922,175.3143,175.4641,23548.0
2023-08-03 14:45:00,187.43,187.46,187.31,187.31,7409.0,175.4828,175.5109,175.3705,175.3705,7409.0
2023-08-03 14:50:00,187.33,187.47,187.31,187.47,14612.0,175.3892,175.5203,175.3705,175.5203,14612.0
2023-08-03 14:55:00,187.46,187.54,187.44,187.53,14586.0,175.5109,175.5858,175.4922,175.5765,14586.0
2023-08-03 15:00:00,187.56,187.59,187.43,187.48,18243.0,175.6045,175.6326,175.4828,175.5296,18243.0
2023-08-03 15:05:00,187.47,187.5,187.26,187.28,21777.0,175.5203,175.5484,175.3237,175.3424,21777.0
2023-08-03 15:10:00,187.27,187.29,186.97,187.05,17935.0,175.333,175.3518,175.0522,175.1271,17935.0
2023-08-03 15:15:00,187.05,187.21,186.98,187.2,14296.0,175.1271,175.2769,175.0615,175.2675,14296.0
2023-08-03 15:20:00,187.19,187.21,187.1,187.19,12625.0,175.2581,175.2769,175.1739,175.2581,12625.0
2023-08-03 15:25:00,187.2,187.32,187.17,187.28,20397.0,175.2675,175.3798,175.2394,175.3424,20397.0
2023-08-03 15:30:00,187.26,187.39,187.21,187.21,11776.0,175.3237,175.4454,175.2769,175.2769,11776.0
2023-08-03 15:35:00,187.22,187.3,187.19,187.28,16845.0,175.2862,175.3611,175.2581,175.3424,16845.0
2023-08-03 15:40:00,187.28,187.33,187.17,187.21,16448.0,175.3424,175.3892,175.2394,175.2769,16448.0
2023-08-03 15:45:00,187.2,187.28,187.14,187.14,18625.0,175.2675,175.3424,175.2113,175.2113,18625.0
2023-08-03 15:50:00,187.11,187.38,187.04,187.32,34139.0,175.1832,175.436,175.1177,175.3798,34139.0
2023-08-03 15:55:00,187.32,187.44,187.05,187.08,171643.0,175.3798,175.4922,175.1271,175.1551,171643.0
2023-08-04 09:30:00,187.12,187.62,186.71,187.56,190395.0,175.1926,175.6607,174.8087,175.6045,190395.0
2023-08-04 09:35:00,187.59,187.85,187.3,187.75,49656.0,175.6326,175.8761,175.3611,175.7824,49656.0
2023-08-04 09:40:00,187.79,188.01,187.68,187.72,40199.0,175.8199,176.0259,175.7169,175.7543,40199.0
2023-08-04 09:45:00,187.72,187.79,187.47,187.52,47992.0,175.7543,175.8199,175.5203,175.5671,47992.0
2023-08-04 09:50:00,187.5,187.9,187.39,187.74,118923.0,175.5484,175.9229,175.4454,175.7731,118923.0
2023-08-04 09:55:00,187.75,187.79,187.51,187.72,151321.0,175.7824,175.8199,175.5577,175.7543,151321.0
2023-08-04 10:00:00,187.73,187.89,187.53,187.55,185406.0,175.7637,175.9135,175.5765,175.5952,185406.0
2023-08-04 10:05:00,187.5,187.59,187.39,187.49,50714.0,175.5484,175.6326,175.4454,175.539,50714.0
2023-08-04 10:10:00,187.49,187.5,187.31,187.41,33707.0,175.539,175.5484,175.3705,175.4641,33707.0
2023-08-04 10:15:00,187.43,187.43,186.9,187.18,32657.0,175.4828,175.4828,174.9866,175.2488,32657.0
2023-08-04 10:20:00,187.18,187.19,187.0,187.0,26255.0,175.2488,175.2581,175.0802,175.0802,26255.0
2023-08-04 10:25:00,186.99,187.16,186.99,187.01,24112.0,175.0709,175.23,175.0709,175.0896,24112.0
2023-08-04 10:30:00,187.02,187.39,186.97,187.39,30352.0,175.099,175.4454,175.0522,175.4454,30352.0
2023-08-04 10:35:00,187.42,187.51,187.34,187.43,29078.0,175.4735,175.5577,175.3986,175.4828,29078.0
2023-08-04 10:40:00,187.47,187.59,187.46,187.59,22544.0,175.5203,175.6326,175.5109,175.6326,22544.0
2023-08-04 10:45:00,187.6,187.68,187.2,187.2,32166.0,175.642,175.7169,175.2675,175.2675,32166.0
2023-08-04 10:50:00,187.18,187.24,187.09,187.22,25212.0,175.2488,175.3049,175.1645,175.2862,25212.0
2023-08-04 10:55:00,187.22,187.41,187.15,187.25,16977.0,175.2862,175.4641,175.2207,175.3143,16977.0
2023-08-04 11:00:00,187.27,187.36,187.08,187.1,15286.0,175.333,175.4173,175.1551,175.1739,15286.0
2023-08-04 11:05:00,187.14,187.17,187.01,187.05,64421.0,175.2113,175.2394,175.0896,175.1271,64421.0
2023-08-04 11:10:00,187.05,187.14,186.85,186.91,26782.0,175.1271,175.2113,174.9398,174.996,26782.0
2023-08-04 11:15:00,186.92,186.96,186.84,186.88,10235.0,175.0053,175.0428,174.9304,174.9679,10235.0
2023-08-04 11:20:00,186.91,187.04,186.8,186.93,17420.0,174.996,175.1177,174.893,175.0147,17420.0
2023-08-04 11:25:00,186.89,187.03,186.86,186.94,6361.0,174.9773,175.1083,174.9492,175.0241,6361.0
2023-08-04 11:30:00,186.93,186.97,186.9,186.92,7086.0,175.0147,175.0522,174.9866,175.0053,7086.0
2023-08-04 11:35:00,186.91,187.03,186.86,186.86,9988.0,174.996,175.1083,174.9492,174.9492,9988.0
2023-08-04 11:40:00,186.87,187.02,186.81,186.96,17865.0,174.9585,175.099,174.9023,175.0428,17865.0
2023-08-04 11:45:00,186.94,187.05,186.9,186.9,20279.0,175.0241,175.1271,174.9866,174.9866,20279.0
2023-08-04 11:50:00,186.88,186.92,186.67,186.7,10494.0,174.9679,175.0053,174.7713,174.7994,10494.0
2023-08-04 11:55:00,186.68,186.78,186.67,186.72,13659.0,174.7806,174.8743,174.7713,174.8181,13659.0
2023-08-04 12:00:00,186.74,186.79,186.68,186.69,5257.0,174.8368,174.8836,174.7806,174.79,5257.0
2023-08-04 12:05:00,186.66,186.72,186.61,186.64,12914.0,174.7619,174.8181,174.7151,174.7432,12914.0
2023-08-04 12:10:00,186.63,186.77,186.57,186.67,21050.0,174.7338,174.8649,174.6776,174.7713,21050.0
2023-08-04 12:15:00,186.67,186.72,186.62,186.65,14634.0,174.7713,174.8181,174.7245,174.7525,14634.0
2023-08-04 12:20:00,186.65,186.65,186.5,186.55,22622.0,174.7525,174.7525,174.6121,174.6589,22622.0
2023-08-04 12:25:00,186.57,186.75,186.57,186.69,21833.0,174.6776,174.8462,174.6776,174.79,21833.0
2023-08-04 12:30:00,186.71,186.78,186.64,186.68,30745.0,174.8087,174.8743,174.7432,174.7806,30745.0
2023-08-04 12:35:00,186.68,186.68,186.54,186.56,17580.0,174.7806,174.7806,174.6496,174.6683,17580.0
2023-08-04 12:40:00,186.56,186.7,186.55,186.7,21559.0,174.6683,174.7994,174.6589,174.7994,21559.0
2023-08-04 12:45:00,186.71,186.85,186.68,186.85,20335.0,174.8087,174.9398,174.7806,174.9398,20335.0
2023-08-04 12:50:00,186.85,186.89,186.74,186.74,33956.0,174.9398,174.9773,174.8368,174.8368,33956.0
2023-08-04 12:55:00,186.75,186.84,186.66,186.8,42918.0,174.8462,174.9304,174.7619,174.893,42918.0
2023-08-04 13:00:00,186.83,186.85,186.67,186.7,18178.0,174.9211,174.9398,174.7713,174.7994,18178.0
2023-08-04 13:05:00,186.68,186.69,186.57,186.64,20837.0,174.7806,174.79,174.6776,174.7432,20837.0
2023-08-04 13:10:00,186.63,186.73,186.62,186.68,19114.0,174.7338,174.8274,174.7245,174.7806,19114.0
2023-08-04 13:15:00,186.69,186.73,186.57,186.73,18747.0,174.79,174.8274,174.6776,174.8274,18747.0
2023-08-04 13:20:00,186.75,186.75,186.59,186.67,15544.0,174.8462,174.8462,174.6964,174.7713,15544.0
2023-08-04 13:25:00,186.67,186.68,186.44,186.52,20195.0,174.7713,174.7806,174.5559,174.6308,20195.0
2023-08-04 13:30:00,186.51,186.64,186.51,186.6,26061.0,174.6215,174.7432,174.6215,174.7057,26061.0
2023-08-04 13:35:00,186.61,186.61,186.49,186.52,19463.0,174.7151,174.7151,174.6027,174.6308,19463.0
2023-08-04 13:40:00,186.5,186.57,186.48,186.51,26638.0,174.6121,174.6776,174.5934,174.6215,26638.0
2023-08-04 13:45:00,186.51,186.61,186.49,186.55,17752.0,174.6215,174.7151,174.6027,174.6589,17752.0
2023-08-04 13:50:00,186.55,186.57,186.42,186.48,20199.0,174.6589,174.6776,174.5372,174.5934,20199.0
2023-08-04 13:55:00,186.46,186.46,186.3,186.34,21145.0,174.5747,174.5747,174.4249,174.4623,21145.0
2023-08-04 14:00:00,186.32,186.32,185.87,185.9,30161.0,174.4436,174.4436,174.0223,174.0504,30161.0
2023-08-04 14:05:00,185.94,185.97,185.75,185.76,20558.0,174.0878,174.1159,173.9099,173.9193,20558.0
2023-08-04 14:10:00,185.75,185.94,185.74,185.81,19722.0,173.9099,174.0878,173.9006,173.9661,19722.0
2023-08-04 14:15:00,185.81,185.87,185.55,185.65,26994.0,173.9661,174.0223,173.7227,173.8163,26994.0
2023-08-04 14:20:00,185.64,185.65,185.35,185.35,21781.0,173.8069,173.8163,173.5354,173.5354,21781.0
2023-08-04 14:25:00,185.35,185.43,185.19,185.19,13876.0,173.5354,173.6103,173.3856,173.3856,13876.0
2023-08-04 14:30:00,185.18,185.21,185.04,185.12,24073.0,173.3762,173.4043,173.2452,173.3201,24073.0
2023-08-04 14:35:00,185.12,185.24,185.06,185.08,23743.0,173.3201,173.4324,173.2639,173.2826,23743.0
2023-08-04 14:40:00,185.08,185.18,184.92,184.99,24235.0,173.2826,173.3762,173.1328,173.1984,24235.0
2023-08-04 14:45:00,184.99,185.02,184.82,184.91,26321.0,173.1984,173.2264,173.0392,173.1235,26321.0
2023-08-04 14:50:00,184.92,185.08,184.8,184.86,25571.0,173.1328,173.2826,173.0205,173.0766,25571.0
2023-08-04 14:55:00,184.87,184.98,184.81,184.92,23074.0,173.086,173.189,173.0298,173.1328,23074.0
2023-08-04 15:00:00,184.91,185.13,184.91,185.02,21607.0,173.1235,173.3294,173.1235,173.2264,21607.0
2023-08-04 15:05:00,185.03,185.06,184.93,184.95,14650.0,173.2358,173.2639,173.1422,173.1609,14650.0
2023-08-04 15:10:00,184.93,185.09,184.92,185.06,21218.0,173.1422,173.292,173.1328,173.2639,21218.0
2023-08-04 15:15:00,185.09,185.13,184.81,184.81,19980.0,173.292,173.3294,173.0298,173.0298,19980.0
2023-08-04 15:20:00,184.82,184.85,184.71,184.72,20877.0,173.0392,173.0673,172.9362,172.9456,20877.0
2023-08-04 15:25:00,184.72,184.9,184.72,184.88,29644.0,172.9456,173.1141,172.9456,173.0954,29644.0
2023-08-04 15:30:00,184.89,184.97,184.79,184.85,31651.0,173.1047,173.1796,173.0111,173.0673,31651.0
2023-08-04 15:35:00,184.84,184.88,184.68,184.76,37706.0,173.0579,173.0954,172.9081,172.983,37706.0
2023-08-04 15:40:00,184.76,184.83,184.7,184.74,31168.0,172.983,173.0486,172.9268,172.9643,31168.0
2023-08-04 15:45:00,184.74,184.84,184.68,184.71,43762.0,172.9643,173.0579,172.9081,172.9362,43762.0
2023-08-04 15:50:00,184.67,184.74,184.5,184.51,93152.0,172.8988,172.9643,172.7396,172.749,93152.0
2023-08-04 15:55:00,184.52,184.61,184.35,184.58,251734.0,172.7583,172.8426,172.5992,172.8145,251734.0
2023-08-07 09:30:00,185.48,186.36,185.1,186.05,81296.0,173.6571,174.481,173.3013,174.1908,81296.0
2023-08-07 09:35:00,186.08,186.53,185.87,185.9,22514.0,174.2189,174.6402,174.0223,174.0504,22514.0
2023-08-07 09:40:00,185.79,186.06,185.76,186.03,20799.0,173.9474,174.2002,173.9193,174.1721,20799.0
2023-08-07 09:45:00,186.06,186.36,185.97,186.25,23062.0,174.2002,174.481,174.1159,174.378,23062.0
2023-08-07 09:50:00,186.26,186.58,186.22,186.54,23046.0,174.3874,174.687,174.35,174.6496,23046.0
2023-08-07 09:55:00,186.56,186.62,186.41,186.52,13366.0,174.6683,174.7245,174.5278,174.6308,13366.0
2023-08-07 10:00:00,186.58,186.6,186.33,186.46,22773.0,174.687,174.7057,174.4529,174.5747,22773.0
2023-08-07 10:05:00,186.48,186.68,186.42,186.65,24697.0,174.5934,174.7806,174.5372,174.7525,24697.0
2023-08-07 10:10:00,186.65,186.66,186.34,186.46,19264.0,174.7525,174.7619,174.4623,174.5747,19264.0
2023-08-07 10:15:00,186.43,186.83,186.43,186.6,20743.0,174.5466,174.9211,174.5466,174.7057,20743.0
2023-08-07 10:20:00,186.6,186.7,186.53,186.61,24349.0,174.7057,174.7994,174.6402,174.7151,24349.0
2023-08-07 10:25:00,186.61,186.68,186.22,186.3,19952.0,174.7151,174.7806,174.35,174.4249,19952.0
2023-08-07 10:30:00,186.31,186.31,186.15,186.26,14237.0,174.4342,174.4342,174.2844,174.3874,14237.0
2023-08-07 10:35:00,186.28,186.36,186.16,186.29,10810.0,174.4061,174.481,174.2938,174.4155,10810.0
2023-08-07 10:40:00,186.3,186.33,186.14,186.14,15946.0,174.4249,174.4529,174.2751,174.2751,15946.0
2023-08-07 10:45:00,186.15,186.25,186.06,186.13,14263.0,174.2844,174.378,174.2002,174.2657,14263.0
2023-08-07 10:50:00,186.11,186.17,186.02,186.12,26779.0,174.247,174.3031,174.1627,174.2563,26779.0
2023-08-07 10:55:00,186.13,186.4,186.13,186.29,14965.0,174.2657,174.5185,174.2657,174.4155,14965.0
2023-08-07 11:00:00,186.27,186.51,186.27,186.36,11154.0,174.3968,174.6215,174.3968,174.481,11154.0
2023-08-07 11:05:00,186.38,186.72,186.36,186.72,15188.0,174.4998,174.8181,174.481,174.8181,15188.0
2023-08-07 11:10:00,186.73,186.83,186.52,186.57,10988.0,174.8274,174.9211,174.6308,174.6776,10988.0
2023-08-07 11:15:00,186.55,186.75,186.53,186.7,15168.0,174.6589,174.8462,174.6402,174.7994,15168.0
2023-08-07 11:20:00,186.65,186.77,186.64,186.7,13070.0,174.7525,174.8649,174.7432,174.7994,13070.0
2023-08-07 11:25:00,186.73,186.79,186.65,186.67,13960.0,174.8274,174.8836,174.7525,174.7713,13960.0
2023-08-07 11:30:00,186.69,186.85,186.68,186.78,16801.0,174.79,174.9398,174.7806,174.8743,16801.0
2023-08-07 11:35:00,186.81,186.86,186.77,186.83,5929.0,174.9023,174.9492,174.8649,174.9211,5929.0
2023-08-07 11:40:00,186.81,186.83,186.74,186.77,9640.0,174.9023,174.9211,174.8368,174.8649,9640.0
2023-08-07 11:45:00,186.79,186.79,186.62,186.68,8682.0,174.8836,174.8836,174.7245,174.7806,8682.0
2023-08-07 11:50:00,186.65,186.84,186.65,186.8,14487.0,174.7525,174.9304,174.7525,174.893,14487.0
2023-08-07 11:55:00,186.79,186.95,186.74,186.89,17788.0,174.8836,175.0334,174.8368,174.9773,17788.0
2023-08-07 12:00:00,186.91,186.99,186.84,186.98,15842.0,174.996,175.0709,174.9304,175.0615,15842.0
2023-08-07 12:05:00,186.97,187.05,186.86,186.9,12561.0,175.0522,175.1271,174.9492,174.9866,12561.0
2023-08-07 12:10:00,186.88,186.92,186.86,186.91,12418.0,174.9679,175.0053,174.9492,174.996,12418.0
2023-08-07 12:15:00,186.87,186.9,186.75,186.75,10766.0,174.9585,174.9866,174.8462,174.8462,10766.0
2023-08-07 12:20:00,186.76,186.78,186.67,186.71,9810.0,174.8555,174.8743,174.7713,174.8087,9810.0
2023-08-07 12:25:00,186.7,186.81,186.68,186.76,8235.0,174.7994,174.9023,174.7806,174.8555,8235.0
2023-08-07 12:30:00,186.78,186.85,186.74,186.81,11241.0,174.8743,174.9398,174.8368,174.9023,11241.0
2023-08-07 12:35:00,186.79,186.84,186.73,186.75,8540.0,174.8836,174.9304,174.8274,174.8462,8540.0
2023-08-07 12:40:00,186.75,186.79,186.72,186.78,8183.0,174.8462,174.8836,174.8181,174.8743,8183.0
2023-08-07 12:45:00,186.77,186.86,186.71,186.79,24703.0,174.8649,174.9492,174.8087,174.8836,24703.0
2023-08-07 12:50:00,186.82,186.91,186.79,186.88,8661.0,174.9117,174.996,174.8836,174.9679,8661.0
2023-08-07 12:55:00,186.91,186.92,186.83,186.92,9090.0,174.996,175.0053,174.9211,175.0053,9090.0
2023-08-07 13:00:00,186.92,187.1,186.92,187.08,10993.0,175.0053,175.1739,175.0053,175.1551,10993.0
2023-08-07 13:05:00,187.1,187.1,186.99,187.04,13429.0,175.1739,175.1739,175.0709,175.1177,13429.0
2023-08-07 13:10:00,187.02,187.11,187.01,187.09,8254.0,175.099,175.1832,175.0896,175.1645,8254.0
2023-08-07 13:15:00,187.07,187.08,186.96,187.0,13273.0,175.1458,175.1551,175.0428,175.0802,13273.0
2023-08-07 13:20:00,187.0,187.11,186.98,187.1,12210.0,175.0802,175.1832,175.0615,175.1739,12210.0
2023-08-07 13:25:00,187.11,187.12,186.97,187.02,15565.0,175.1832,175.1926,175.0522,175.099,15565.0
2023-08-07 13:30:00,187.04,187.15,187.04,187.11,11813.0,175.1177,175.2207,175.1177,175.1832,11813.0
2023-08-07 13:35:00,187.11,187.21,187.09,187.13,10174.0,175.1832,175.2769,175.1645,175.202,10174.0
2023-08-07 13:40:00,187.14,187.16,187.07,187.07,8394.0,175.2113,175.23,175.1458,175.1458,8394.0
2023-08-07 13:45:00,187.05,187.17,187.0,187.14,14474.0,175.1271,175.2394,175.0802,175.2113,14474.0
2023-08-07 13:50:00,187.11,187.11,187.01,187.02,8872.0,175.1832,175.1832,175.0896,175.099,8872.0
2023-08-07 13:55:00,187.01,187.04,186.91,186.97,14576.0,175.0896,175.1177,174.996,175.0522,14576.0
2023-08-07 14:00:00,186.98,187.11,186.95,187.03,15020.0,175.0615,175.1832,175.0334,175.1083,15020.0
2023-08-07 14:05:00,187.03,187.06,186.95,187.0,9862.0,175.1083,175.1364,175.0334,175.0802,9862.0
2023-08-07 14:10:00,187.0,187.13,187.0,187.11,4926.0,175.0802,175.202,175.0802,175.1832,4926.0
2023-08-07 14:15:00,187.12,187.19,187.04,187.11,14074.0,175.1926,175.2581,175.1177,175.1832,14074.0
2023-08-07 14:20:00,187.12,187.21,187.02,187.06,17419.0,175.1926,175.2769,175.099,175.1364,17419.0
2023-08-07 14:25:00,187.06,187.06,186.89,186.93,9049.0,175.1364,175.1364,174.9773,175.0147,9049.0
2023-08-07 14:30:00,186.94,187.03,186.9,186.99,14397.0,175.0241,175.1083,174.9866,175.0709,14397.0
2023-08-07 14:35:00,187.0,187.05,186.89,186.91,13248.0,175.0802,175.1271,174.9773,174.996,13248.0
2023-08-07 14:40:00,186.92,186.98,186.9,186.95,8309.0,175.0053,175.0615,174.9866,175.0334,8309.0
2023-08-07 14:45:00,186.97,186.99,186.92,186.99,7174.0,175.0522,175.0709,175.0053,175.0709,7174.0
2023-08-07 14:50:00,186.99,187.0,186.92,186.97,10144.0,175.0709,175.0802,175.0053,175.0522,10144.0
2023-08-07 14:55:00,186.97,187.03,186.95,187.0,8034.0,175.0522,175.1083,175.0334,175.0802,8034.0
2023-08-07 15:00:00,187.01,187.07,187.0,187.04,9285.0,175.0896,175.1458,175.0802,175.1177,9285.0
2023-08-07 15:05:00,187.04,187.09,186.98,187.0,19424.0,175.1177,175.1645,175.0615,175.0802,19424.0
2023-08-07 15:10:00,187.0,187.0,186.92,186.97,27757.0,175.0802,175.0802,175.0053,175.0522,27757.0
2023-08-07 15:15:00,186.96,186.99,186.82,186.87,18149.0,175.0428,175.0709,174.9117,174.9585,18149.0
2023-08-07 15:20:00,186.88,186.96,186.88,186.94,11721.0,174.9679,175.0428,174.9679,175.0241,11721.0
2023-08-07 15:25:00,186.93,186.99,186.79,186.85,18327.0,175.0147,175.0709,174.8836,174.9398,18327.0
2023-08-07 15:30:00,186.84,186.88,186.76,186.85,17086.0,174.9304,174.9679,174.8555,174.9398,17086.0
2023-08-07 15:35:00,186.86,186.88,186.71,186.76,18359.0,174.9492,174.9679,174.8087,174.8555,18359.0
2023-08-07 15:40:00,186.77,186.9,186.75,186.78,23397.0,174.8649,174.9866,174.8462,174.8743,23397.0
2023-08-07 15:45:00,186.76,186.8,186.71,186.79,27794.0,174.8555,174.893,174.8087,174.8836,27794.0
2023-08-07 15:50:00,186.79,186.91,186.72,186.75,51953.0,174.8836,174.996,174.8181,174.8462,51953.0
2023-08-07 15:55:00,186.72,186.99,186.68,186.89,156733.0,174.8181,175.0709,174.7806,174.9773,156733.0
2023-08-08 09:30:00,187.14,187.48,186.72,186.79,67340.0,175.2113,175.5296,174.8181,174.8836,67340.0
2023-08-08 09:35:00,186.78,187.05,186.51,186.6,12861.0,174.8743,175.1271,174.6215,174.7057,12861.0
2023-08-08 09:40:00,186.63,186.93,186.6,186.9,17347.0,174.7338,175.0147,174.7057,174.9866,17347.0
2023-08-08 09:45:00,186.92,186.94,186.5,186.56,22451.0,175.0053,175.0241,174.6121,174.6683,22451.0
2023-08-08 09:50:00,186.53,186.76,186.44,186.53,23412.0,174.6402,174.8555,174.5559,174.6402,23412.0
2023-08-08 09:55:00,186.52,186.56,186.05,186.28,18207.0,174.6308,174.6683,174.1908,174.4061,18207.0
2023-08-08 10:00:00,186.24,186.45,186.24,186.33,16873.0,174.3687,174.5653,174.3687,174.4529,16873.0
2023-08-08 10:05:00,186.35,186.35,185.93,185.98,16519.0,174.4717,174.4717,174.0784,174.1253,16519.0
2023-08-08 10:10:00,186.0,186.07,185.71,185.77,17006.0,174.144,174.2095,173.8725,173.9286,17006.0
2023-08-08 10:15:00,185.69,185.76,185.33,185.35,21640.0,173.8537,173.9193,173.5167,173.5354,21640.0
2023-08-08 10:20:00,185.35,185.49,185.21,185.44,14580.0,173.5354,173.6665,173.4043,173.6197,14580.0
2023-08-08 10:25:00,185.43,185.43,185.11,185.13,18654.0,173.6103,173.6103,173.3107,173.3294,18654.0
2023-08-08 10:30:00,185.1,185.17,184.82,185.06,22763.0,173.3013,173.3669,173.0392,173.2639,22763.0
2023-08-08 10:35:00,185.06,185.18,184.88,184.94,18856.0,173.2639,173.3762,173.0954,173.1515,18856.0
2023-08-08 10:40:00,184.92,185.02,184.8,184.91,26383.0,173.1328,173.2264,173.0205,173.1235,26383.0
2023-08-08 10:45:00,184.88,184.95,184.78,184.95,18755.0,173.0954,173.1609,173.0017,173.1609,18755.0
2023-08-08 10:50:00,184.94,184.94,184.72,184.81,20018.0,173.1515,173.1515,172.9456,173.0298,20018.0
2023-08-08 10:55:00,184.8,184.98,184.67,184.95,20372.0,173.0205,173.189,172.8988,173.1609,20372.0
2023-08-08 11:00:00,184.95,185.18,184.93,185.18,24046.0,173.1609,173.3762,173.1422,173.3762,24046.0
2023-08-08 11:05:00,185.17,185.28,185.13,185.19,20700.0,173.3669,173.4699,173.3294,173.3856,20700.0
2023-08-08 11:10:00,185.18,185.43,185.17,185.23,19440.0,173.3762,173.6103,173.3669,173.4231,19440.0
2023-08-08 11:15:00,185.21,185.33,185.13,185.31,11776.0,173.4043,173.5167,173.3294,173.498,11776.0
2023-08-08 11:20:00,185.34,185.47,185.23,185.28,18236.0,173.5261,173.6478,173.4231,173.4699,18236.0
2023-08-08 11:25:00,185.3,185.34,185.09,185.15,13021.0,173.4886,173.5261,173.292,173.3482,13021.0
2023-08-08 11:30:00,185.13,185.27,185.1,185.23,11143.0,173.3294,173.4605,173.3013,173.4231,11143.0
2023-08-08 11:35:00,185.21,185.32,185.19,185.24,12272.0,173.4043,173.5073,173.3856,173.4324,12272.0
2023-08-08 11:40:00,185.25,185.43,185.16,185.41,20244.0,173.4418,173.6103,173.3575,173.5916,20244.0
2023-08-08 11:45:00,185.42,185.51,185.39,185.39,16870.0,173.601,173.6852,173.5729,173.5729,16870.0
2023-08-08 11:50:00,185.41,185.5,185.36,185.43,8784.0,173.5916,173.6759,173.5448,173.6103,8784.0
2023-08-08 11:55:00,185.43,185.43,185.25,185.25,18557.0,173.6103,173.6103,173.4418,173.4418,18557.0
2023-08-08 12:00:00,185.23,185.26,185.07,185.09,9398.0,173.4231,173.4511,173.2733,173.292,9398.0
2023-08-08 12:05:00,185.07,185.16,185.03,185.14,10859.0,173.2733,173.3575,173.2358,173.3388,10859.0
2023-08-08 12:10:00,185.16,185.28,185.15,185.27,11354.0,173.3575,173.4699,173.3482,173.4605,11354.0
2023-08-08 12:15:00,185.27,185.47,185.27,185.33,17913.0,173.4605,173.6478,173.4605,173.5167,17913.0
2023-08-08 12:20:00,185.34,185.38,185.17,185.2,12944.0,173.5261,173.5635,173.3669,173.395,12944.0
2023-08-08 12:25:00,185.19,185.38,185.19,185.35,13909.0,173.3856,173.5635,173.3856,173.5354,13909.0
2023-08-08 12:30:00,185.34,185.34,185.15,185.21,12562.0,173.5261,173.5261,173.3482,173.4043,12562.0
2023-08-08 12:35:00,185.26,185.3,185.14,185.15,9955.0,173.4511,173.4886,173.3388,173.3482,9955.0
2023-08-08 12:40:00,185.16,185.19,185.06,185.06,13240.0,173.3575,173.3856,173.2639,173.2639,13240.0
2023-08-08 12:45:00,185.06,185.06,184.93,184.93,12889.0,173.2639,173.2639,173.1422,173.1422,12889.0
2023-08-08 12:50:00,184.91,184.91,184.63,184.68,31687.0,173.1235,173.1235,172.8613,172.9081,31687.0
2023-08-08 12:55:00,184.67,184.8,184.62,184.67,24313.0,172.8988,173.0205,172.8519,172.8988,24313.0
2023-08-08 13:00:00,184.69,184.75,184.56,184.59,25405.0,172.9175,172.9737,172.7958,172.8239,25405.0
2023-08-08 13:05:00,184.57,184.61,184.41,184.44,22089.0,172.8051,172.8426,172.6553,172.6834,22089.0
2023-08-08 13:10:00,184.42,184.53,184.34,184.53,17923.0,172.6647,172.7677,172.5898,172.7677,17923.0
2023-08-08 13:15:00,184.53,184.62,184.42,184.47,18675.0,172.7677,172.8519,172.6647,172.7115,18675.0
2023-08-08 13:20:00,184.42,184.52,184.26,184.27,13601.0,172.6647,172.7583,172.5149,172.5243,13601.0
2023-08-08 13:25:00,184.26,184.31,184.18,184.21,13604.0,172.5149,172.5617,172.44,172.4681,13604.0
2023-08-08 13:30:00,184.22,184.38,184.22,184.25,11621.0,172.4774,172.6272,172.4774,172.5055,11621.0
2023-08-08 13:35:00,184.23,184.27,184.16,184.18,22115.0,172.4868,172.5243,172.4213,172.44,22115.0
2023-08-08 13:40:00,184.19,184.26,184.13,184.19,23402.0,172.4494,172.5149,172.3932,172.4494,23402.0
2023-08-08 13:45:00,184.19,184.32,184.18,184.26,18717.0,172.4494,172.5711,172.44,172.5149,18717.0
2023-08-08 13:50:00,184.26,184.35,184.17,184.21,31416.0,172.5149,172.5992,172.4306,172.4681,31416.0
2023-08-08 13:55:00,184.19,184.19,184.08,184.11,33183.0,172.4494,172.4494,172.3464,172.3745,33183.0
2023-08-08 14:00:00,184.1,184.16,184.03,184.16,16146.0,172.3651,172.4213,172.2996,172.4213,16146.0
2023-08-08 14:05:00,184.17,184.33,184.13,184.31,21105.0,172.4306,172.5804,172.3932,172.5617,21105.0
2023-08-08 14:10:00,184.32,184.36,184.24,184.29,19036.0,172.5711,172.6085,172.4962,172.543,19036.0
2023-08-08 14:15:00,184.29,184.49,184.25,184.39,22016.0,172.543,172.7302,172.5055,172.6366,22016.0
2023-08-08 14:20:00,184.38,184.42,184.25,184.33,29332.0,172.6272,172.6647,172.5055,172.5804,29332.0
2023-08-08 14:25:00,184.34,184.39,184.21,184.31,19857.0,172.5898,172.6366,172.4681,172.5617,19857.0
2023-08-08 14:30:00,184.31,184.45,184.27,184.42,11881.0,172.5617,172.6928,172.5243,172.6647,11881.0
2023-08-08 14:35:00,184.42,184.47,184.36,184.39,18457.0,172.6647,172.7115,172.6085,172.6366,18457.0
2023-08-08 14:40:00,184.42,184.46,184.33,184.35,11453.0,172.6647,172.7021,172.5804,172.5992,11453.0
2023-08-08 14:45:00,184.36,184.39,184.29,184.34,11466.0,172.6085,172.6366,172.543,172.5898,11466.0
2023-08-08 14:50:00,184.35,184.39,184.32,184.39,9271.0,172.5992,172.6366,172.5711,172.6366,9271.0
2023-08-08 14:55:00,184.39,184.53,184.35,184.44,20611.0,172.6366,172.7677,172.5992,172.6834,20611.0
2023-08-08 15:00:00,184.46,184.46,184.37,184.43,16412.0,172.7021,172.7021,172.6179,172.6741,16412.0
2023-08-08 15:05:00,184.42,184.47,184.38,184.43,21967.0,172.6647,172.7115,172.6272,172.6741,21967.0
2023-08-08 15:10:00,184.41,184.61,184.39,184.52,14922.0,172.6553,172.8426,172.6366,172.7583,14922.0
2023-08-08 15:15:00,184.49,184.62,184.45,184.62,23474.0,172.7302,172.8519,172.6928,172.8519,23474.0
2023-08-08 15:20:00,184.62,184.63,184.51,184.58,25850.0,172.8519,172.8613,172.749,172.8145,25850.0
2023-08-08 15:25:00,184.58,184.63,184.55,184.56,16323.0,172.8145,172.8613,172.7864,172.7958,16323.0
2023-08-08 15:30:00,184.56,184.57,184.49,184.52,23038.0,172.7958,172.8051,172.7302,172.7583,23038.0
2023-08-08 15:35:00,184.51,184.51,184.34,184.4,27371.0,172.749,172.749,172.5898,172.646,27371.0
2023-08-08 15:40:00,184.4,184.68,184.38,184.58,29792.0,172.646,172.9081,172.6272,172.8145,29792.0
2023-08-08 15:45:00,184.57,184.73,184.48,184.48,43504.0,172.8051,172.9549,172.7209,172.7209,43504.0
2023-08-08 15:50:00,184.51,184.61,184.34,184.36,77801.0,172.749,172.8426,172.5898,172.6085,77801.0
2023-08-08 15:55:00,184.34,184.47,184.26,184.39,192970.0,172.5898,172.7115,172.5149,172.6366,192970.0
2023-08-09 09:30:00,183.95,184.3,182.62,184.02,170745.0,172.2247,172.5523,170.9794,172.2902,170745.0
2023-08-09 09:35:00,184.09,184.45,183.94,184.41,20581.0,172.3557,172.6928,172.2153,172.6553,20581.0
2023-08-09 09:40:00,184.39,184.4,183.66,183.96,25598.0,172.6366,172.646,171.9531,172.234,25598.0
2023-08-09 09:45:00,184.0,184.0,183.62,183.65,24298.0,172.2715,172.2715,171.9157,171.9438,24298.0
2023-08-09 09:50:00,183.63,184.19,183.63,184.12,17375.0,171.925,172.4494,171.925,172.3838,17375.0
2023-08-09 09:55:00,184.07,184.1,183.91,184.0,58715.0,172.337,172.3651,172.1872,172.2715,58715.0
2023-08-09 10:00:00,183.98,184.12,183.96,184.03,16528.0,172.2527,172.3838,172.234,172.2996,16528.0
2023-08-09 10:05:00,184.05,184.21,183.9,183.94,17448.0,172.3183,172.4681,172.1778,172.2153,17448.0
2023-08-09 10:10:00,183.93,183.93,183.61,183.75,22716.0,172.2059,172.2059,171.9063,172.0374,22716.0
2023-08-09 10:15:00,183.77,183.92,183.7,183.77,18900.0,172.0561,172.1966,171.9906,172.0561,18900.0
2023-08-09 10:20:00,183.79,183.89,183.75,183.81,25178.0,172.0749,172.1685,172.0374,172.0936,25178.0
2023-08-09 10:25:00,183.81,183.93,183.8,183.87,26428.0,172.0936,172.2059,172.0842,172.1498,26428.0
2023-08-09 10:30:00,183.87,184.22,183.87,183.95,43779.0,172.1498,172.4774,172.1498,172.2247,43779.0
2023-08-09 10:35:00,183.93,184.29,183.88,184.17,28951.0,172.2059,172.543,172.1591,172.4306,28951.0
2023-08-09 10:40:00,184.18,184.3,184.14,184.21,36817.0,172.44,172.5523,172.4025,172.4681,36817.0
2023-08-09 10:45:00,184.28,184.37,184.16,184.2,32729.0,172.5336,172.6179,172.4213,172.4587,32729.0
2023-08-09 10:50:00,184.19,184.6,184.17,184.55,52468.0,172.4494,172.8332,172.4306,172.7864,52468.0
2023-08-09 10:55:00,184.54,184.7,184.45,184.53,53414.0,172.777,172.9268,172.6928,172.7677,53414.0
2023-08-09 11:00:00,184.57,184.83,184.53,184.6,33905.0,172.8051,173.0486,172.7677,172.8332,33905.0
2023-08-09 11:05:00,184.61,184.82,184.52,184.72,17516.0,172.8426,173.0392,172.7583,172.9456,17516.0
2023-08-09 11:10:00,184.72,184.88,184.63,184.83,37362.0,172.9456,173.0954,172.8613,173.0486,37362.0
2023-08-09 11:15:00,184.9,184.9,184.5,184.63,40847.0,173.1141,173.1141,172.7396,172.8613,40847.0
2023-08-09 11:20:00,184.64,184.75,184.6,184.74,27580.0,172.8707,172.9737,172.8332,172.9643,27580.0
2023-08-09 11:25:00,184.72,184.72,184.3,184.41,19967.0,172.9456,172.9456,172.5523,172.6553,19967.0
2023-08-09 11:30:00,184.41,184.5,184.31,184.38,11800.0,172.6553,172.7396,172.5617,172.6272,11800.0
2023-08-09 11:35:00,184.41,184.45,184.25,184.26,9499.0,172.6553,172.6928,172.5055,172.5149,9499.0
2023-08-09 11:40:00,184.28,184.31,184.08,184.12,9945.0,172.5336,172.5617,172.3464,172.3838,9945.0
2023-08-09 11:45:00,184.14,184.23,184.08,184.08,11265.0,172.4025,172.4868,172.3464,172.3464,11265.0
2023-08-09 11:50:00,184.1,184.17,183.95,184.0,17430.0,172.3651,172.4306,172.2247,172.2715,17430.0
2023-08-09 11:55:00,183.98,184.02,183.85,183.99,12050.0,172.2527,172.2902,172.131,172.2621,12050.0
2023-08-09 12:00:00,183.97,184.11,183.94,184.08,16187.0,172.2434,172.3745,172.2153,172.3464,16187.0
2023-08-09 12:05:00,184.08,184.19,184.04,184.04,9978.0,172.3464,172.4494,172.3089,172.3089,9978.0
2023-08-09 12:10:00,184.05,184.12,183.97,184.03,12808.0,172.3183,172.3838,172.2434,172.2996,12808.0
2023-08-09 12:15:00,184.03,184.18,183.91,183.94,55855.0,172.2996,172.44,172.1872,172.2153,55855.0
2023-08-09 12:20:00,183.94,183.96,183.84,183.95,11306.0,172.2153,172.234,172.1217,172.2247,11306.0
2023-08-09 12:25:00,183.93,184.02,183.9,183.94,7217.0,172.2059,172.2902,172.1778,172.2153,7217.0
2023-08-09 12:30:00,183.96,184.26,183.93,184.26,15410.0,172.234,172.5149,172.2059,172.5149,15410.0
2023-08-09 12:35:00,184.27,184.28,183.97,184.05,12854.0,172.5243,172.5336,172.2434,172.3183,12854.0
2023-08-09 12:40:00,184.05,184.07,183.94,183.97,9515.0,172.3183,172.337,172.2153,172.2434,9515.0
2023-08-09 12:45:00,183.95,184.08,183.95,184.08,10632.0,172.2247,172.3464,172.2247,172.3464,10632.0
2023-08-09 12:50:00,184.07,184.13,183.97,184.12,6629.0,172.337,172.3932,172.2434,172.3838,6629.0
2023-08-09 12:55:00,184.14,184.18,184.11,184.14,15038.0,172.4025,172.44,172.3745,172.4025,15038.0
2023-08-09 13:00:00,184.13,184.18,184.01,184.16,14750.0,172.3932,172.44,172.2808,172.4213,14750.0
2023-08-09 13:05:00,184.17,184.35,184.16,184.31,15004.0,172.4306,172.5992,172.4213,172.5617,15004.0
2023-08-09 13:10:00,184.33,184.37,184.27,184.32,12473.0,172.5804,172.6179,172.5243,172.5711,12473.0
2023-08-09 13:15:00,184.33,184.53,184.32,184.5,11101.0,172.5804,172.7677,172.5711,172.7396,11101.0
2023-08-09 13:20:00,184.48,184.53,184.42,184.51,11787.0,172.7209,172.7677,172.6647,172.749,11787.0
2023-08-09 13:25:00,184.5,184.63,184.49,184.61,10607.0,172.7396,172.8613,172.7302,172.8426,10607.0
2023-08-09 13:30:00,184.67,184.7,184.59,184.61,11780.0,172.8988,172.9268,172.8239,172.8426,11780.0
2023-08-09 13:35:00,184.58,184.64,184.56,184.62,10768.0,172.8145,172.8707,172.7958,172.8519,10768.0
2023-08-09 13:40:00,184.66,184.66,184.58,184.64,9104.0,172.8894,172.8894,172.8145,172.8707,9104.0
2023-08-09 13:45:00,184.65,184.71,184.6,184.61,11887.0,172.88,172.9362,172.8332,172.8426,11887.0
2023-08-09 13:50:00,184.64,184.69,184.59,184.61,9212.0,172.8707,172.9175,172.8239,172.8426,9212.0
2023-08-09 13:55:00,184.6,184.76,184.59,184.6,29943.0,172.8332,172.983,172.8239,172.8332,29943.0
2023-08-09 14:00:00,184.6,184.63,184.5,184.59,41006.0,172.8332,172.8613,172.7396,172.8239,41006.0
2023-08-09 14:05:00,184.59,184.61,184.52,184.55,21198.0,172.8239,172.8426,172.7583,172.7864,21198.0
2023-08-09 14:10:00,184.56,184.61,184.49,184.55,30517.0,172.7958,172.8426,172.7302,172.7864,30517.0
2023-08-09 14:15:00,184.56,184.82,184.47,184.78,28338.0,172.7958,173.0392,172.7115,173.0017,28338.0
2023-08-09 14:20:00,184.78,184.98,184.76,184.92,30150.0,173.0017,173.189,172.983,173.1328,30150.0
2023-08-09 14:25:00,184.93,184.94,184.79,184.85,10976.0,173.1422,173.1515,173.0111,173.0673,10976.0
2023-08-09 14:30:00,184.84,185.0,184.84,184.93,14897.0,173.0579,173.2077,173.0579,173.1422,14897.0
2023-08-09 14:35:00,184.94,185.0,184.88,184.98,10870.0,173.1515,173.2077,173.0954,173.189,10870.0
2023-08-09 14:40:00,184.98,185.0,184.83,184.86,9606.0,173.189,173.2077,173.0486,173.0766,9606.0
2023-08-09 14:45:00,184.84,184.87,184.78,184.8,11466.0,173.0579,173.086,173.0017,173.0205,11466.0
2023-08-09 14:50:00,184.79,184.81,184.7,184.74,12009.0,173.0111,173.0298,172.9268,172.9643,12009.0
2023-08-09 14:55:00,184.73,184.77,184.69,184.71,13717.0,172.9549,172.9924,172.9175,172.9362,13717.0
2023-08-09 15:00:00,184.7,184.7,184.64,184.66,14577.0,172.9268,172.9268,172.8707,172.8894,14577.0
2023-08-09 15:05:00,184.65,184.68,184.61,184.63,13362.0,172.88,172.9081,172.8426,172.8613,13362.0
2023-08-09 15:10:00,184.63,184.69,184.61,184.69,14565.0,172.8613,172.9175,172.8426,172.9175,14565.0
2023-08-09 15:15:00,184.68,184.68,184.59,184.65,19651.0,172.9081,172.9081,172.8239,172.88,19651.0
2023-08-09 15:20:00,184.65,184.77,184.6,184.71,17119.0,172.88,172.9924,172.8332,172.9362,17119.0
2023-08-09 15:25:00,184.73,184.79,184.56,184.61,21994.0,172.9549,173.0111,172.7958,172.8426,21994.0
2023-08-09 15:30:00,184.61,184.66,184.51,184.54,30128.0,172.8426,172.8894,172.749,172.777,30128.0
2023-08-09 15:35:00,184.53,184.56,184.37,184.39,33110.0,172.7677,172.7958,172.6179,172.6366,33110.0
2023-08-09 15:40:00,184.37,184.4,184.3,184.34,27319.0,172.6179,172.646,172.5523,172.5898,27319.0
2023-08-09 15:45:00,184.33,184.34,184.01,184.09,38661.0,172.5804,172.5898,172.2808,172.3557,38661.0
2023-08-09 15:50:00,184.07,184.31,183.85,184.1,107662.0,172.337,172.5617,172.131,172.3651,107662.0
2023-08-09 15:55:00,184.1,184.1,183.86,183.98,325195.0,172.3651,172.3651,172.1404,172.2527,325195.0
2023-08-10 09:30:00,184.22,184.79,184.18,184.78,82464.0,172.4774,173.0111,172.44,173.0017,82464.0
2023-08-10 09:35:00,184.83,185.14,184.75,185.09,27726.0,173.0486,173.3388,172.9737,173.292,27726.0
2023-08-10 09:40:00,185.17,185.42,184.92,185.0,22130.0,173.3669,173.601,173.1328,173.2077,22130.0
2023-08-10 09:45:00,185.1,185.37,185.07,185.2,24601.0,173.3013,173.5541,173.2733,173.395,24601.0
2023-08-10 09:50:00,185.2,185.33,185.05,185.33,12470.0,173.395,173.5167,173.2545,173.5167,12470.0
2023-08-10 09:55:00,185.33,185.59,185.33,185.4,29127.0,173.5167,173.7601,173.5167,173.5822,29127.0
2023-08-10 10:00:00,185.4,185.44,185.22,185.23,30343.0,173.5822,173.6197,173.4137,173.4231,30343.0
2023-08-10 10:05:00,185.23,185.31,185.11,185.23,18265.0,173.4231,173.498,173.3107,173.4231,18265.0
2023-08-10 10:10:00,185.22,185.32,185.08,185.26,13213.0,173.4137,173.5073,173.2826,173.4511,13213.0
2023-08-10 10:15:00,185.23,185.32,185.17,185.22,107348.0,173.4231,173.5073,173.3669,173.4137,107348.0
2023-08-10 10:20:00,185.22,185.32,185.15,185.27,19097.0,173.4137,173.5073,173.3482,173.4605,19097.0
2023-08-10 10:25:00,185.28,185.32,185.14,185.27,16104.0,173.4699,173.5073,173.3388,173.4605,16104.0
2023-08-10 10:30:00,185.29,185.38,185.21,185.27,24188.0,173.4792,173.5635,173.4043,173.4605,24188.0
2023-08-10 10:35:00,185.24,185.41,185.16,185.41,76242.0,173.4324,173.5916,173.3575,173.5916,76242.0
2023-08-10 10:40:00,185.37,185.4,185.24,185.32,28019.0,173.5541,173.5822,173.4324,173.5073,28019.0
2023-08-10 10:45:00,185.27,185.29,184.95,184.99,25454.0,173.4605,173.4792,173.1609,173.1984,25454.0
2023-08-10 10:50:00,184.98,185.07,184.72,185.06,14313.0,173.189,173.2733,172.9456,173.2639,14313.0
2023-08-10 10:55:00,185.09,185.23,185.09,185.19,13256.0,173.292,173.4231,173.292,173.3856,13256.0
2023-08-10 11:00:00,185.2,185.21,184.9,185.05,17318.0,173.395,173.4043,173.1141,173.2545,17318.0
2023-08-10 11:05:00,185.02,185.1,184.89,185.05,14242.0,173.2264,173.3013,173.1047,173.2545,14242.0
2023-08-10 11:10:00,185.05,185.15,184.93,184.93,10412.0,173.2545,173.3482,173.1422,173.1422,10412.0
2023-08-10 11:15:00,184.86,185.03,184.84,184.98,16861.0,173.0766,173.2358,173.0579,173.189,16861.0
2023-08-10 11:20:00,185.01,185.09,184.91,185.05,20814.0,173.2171,173.292,173.1235,173.2545,20814.0
2023-08-10 11:25:00,185.07,185.3,185.07,185.25,17497.0,173.2733,173.4886,173.2733,173.4418,17497.0
2023-08-10 11:30:00,185.24,185.43,185.23,185.43,19273.0,173.4324,173.6103,173.4231,173.6103,19273.0
2023-08-10 11:35:00,185.42,185.42,185.16,185.19,14067.0,173.601,173.601,173.3575,173.3856,14067.0
2023-08-10 11:40:00,185.18,185.2,185.02,185.06,18033.0,173.3762,173.395,173.2264,173.2639,18033.0
2023-08-10 11:45:00,185.06,185.06,184.79,184.92,15098.0,173.2639,173.2639,173.0111,173.1328,15098.0
2023-08-10 11:50:00,184.92,184.95,184.7,184.79,17801.0,173.1328,173.1609,172.9268,173.0111,17801.0
2023-08-10 11:55:00,184.78,184.87,184.65,184.87,11741.0,173.0017,173.086,172.88,173.086,11741.0
2023-08-10 12:00:00,184.89,184.92,184.73,184.73,9594.0,173.1047,173.1328,172.9549,172.9549,9594.0
2023-08-10 12:05:00,184.77,184.81,184.58,184.61,6115.0,172.9924,173.0298,172.8145,172.8426,6115.0
2023-08-10 12:10:00,184.61,184.68,184.54,184.64,7785.0,172.8426,172.9081,172.777,172.8707,7785.0
2023-08-10 12:15:00,184.64,184.75,184.59,184.61,8196.0,172.8707,172.9737,172.8239,172.8426,8196.0
2023-08-10 12:20:00,184.59,184.63,184.49,184.53,11101.0,172.8239,172.8613,172.7302,172.7677,11101.0
2023-08-10 12:25:00,184.49,184.52,184.36,184.52,6872.0,172.7302,172.7583,172.6085,172.7583,6872.0
2023-08-10 12:30:00,184.53,184.66,184.51,184.55,6482.0,172.7677,172.8894,172.749,172.7864,6482.0
2023-08-10 12:35:00,184.54,184.62,184.42,184.62,5463.0,172.777,172.8519,172.6647,172.8519,5463.0
2023-08-10 12:40:00,184.62,184.82,184.54,184.81,18387.0,172.8519,173.0392,172.777,173.0298,18387.0
2023-08-10 12:45:00,184.8,184.82,184.72,184.79,7886.0,173.0205,173.0392,172.9456,173.0111,7886.0
2023-08-10 12:50:00,184.79,184.87,184.65,184.7,5942.0,173.0111,173.086,172.88,172.9268,5942.0
2023-08-10 12:55:00,184.68,184.71,184.45,184.48,7793.0,172.9081,172.9362,172.6928,172.7209,7793.0
2023-08-10 13:00:00,184.47,184.54,184.3,184.31,7047.0,172.7115,172.777,172.5523,172.5617,7047.0
2023-08-10 13:05:00,184.32,184.4,184.31,184.37,4850.0,172.5711,172.646,172.5617,172.6179,4850.0
2023-08-10 13:10:00,184.4,184.6,184.37,184.47,7356.0,172.646,172.8332,172.6179,172.7115,7356.0
2023-08-10 13:15:00,184.48,184.49,184.29,184.36,6761.0,172.7209,172.7302,172.543,172.6085,6761.0
2023-08-10 13:20:00,184.29,184.33,184.15,184.2,8011.0,172.543,172.5804,172.4119,172.4587,8011.0
2023-08-10 13:25:00,184.22,184.23,184.08,184.17,9120.0,172.4774,172.4868,172.3464,172.4306,9120.0
2023-08-10 13:30:00,184.1,184.15,184.01,184.08,9428.0,172.3651,172.4119,172.2808,172.3464,9428.0
2023-08-10 13:35:00,184.1,184.13,184.04,184.13,6961.0,172.3651,172.3932,172.3089,172.3932,6961.0
2023-08-10 13:40:00,184.16,184.19,184.01,184.09,11165.0,172.4213,172.4494,172.2808,172.3557,11165.0
2023-08-10 13:45:00,184.1,184.26,184.09,184.13,9206.0,172.3651,172.5149,172.3557,172.3932,9206.0
2023-08-10 13:50:00,184.13,184.19,184.05,184.05,6814.0,172.3932,172.4494,172.3183,172.3183,6814.0
2023-08-10 13:55:00,184.03,184.04,183.71,183.71,16510.0,172.2996,172.3089,171.9999,171.9999,16510.0
2023-08-10 14:00:00,183.7,183.79,183.63,183.79,8379.0,171.9906,172.0749,171.925,172.0749,8379.0
2023-08-10 14:05:00,183.78,184.1,183.78,184.1,7329.0,172.0655,172.3651,172.0655,172.3651,7329.0
2023-08-10 14:10:00,184.08,184.24,184.02,184.2,14100.0,172.3464,172.4962,172.2902,172.4587,14100.0
2023-08-10 14:15:00,184.21,184.28,184.09,184.09,13649.0,172.4681,172.5336,172.3557,172.3557,13649.0
2023-08-10 14:20:00,184.08,184.23,184.03,184.19,11113.0,172.3464,172.4868,172.2996,172.4494,11113.0
2023-08-10 14:25:00,184.2,184.21,184.02,184.08,7549.0,172.4587,172.4681,172.2902,172.3464,7549.0
2023-08-10 14:30:00,184.11,184.18,184.03,184.06,7839.0,172.3745,172.44,172.2996,172.3276,7839.0
2023-08-10 14:35:00,184.06,184.11,183.98,184.09,9624.0,172.3276,172.3745,172.2527,172.3557,9624.0
2023-08-10 14:40:00,184.08,184.13,183.98,184.13,13795.0,172.3464,172.3932,172.2527,172.3932,13795.0
2023-08-10 14:45:00,184.12,184.27,184.09,184.17,7544.0,172.3838,172.5243,172.3557,172.4306,7544.0
2023-08-10 14:50:00,184.2,184.38,184.2,184.34,12270.0,172.4587,172.6272,172.4587,172.5898,12270.0
2023-08-10 14:55:00,184.37,184.43,184.32,184.4,9097.0,172.6179,172.6741,172.5711,172.646,9097.0
2023-08-10 15:00:00,184.4,184.4,184.2,184.26,21480.0,172.646,172.646,172.4587,172.5149,21480.0
2023-08-10 15:05:00,184.28,184.36,184.24,184.31,12864.0,172.5336,172.6085,172.4962,172.5617,12864.0
2023-08-10 15:10:00,184.31,184.37,184.27,184.34,14682.0,172.5617,172.6179,172.5243,172.5898,14682.0
2023-08-10 15:15:00,184.36,184.37,184.27,184.29,14485.0,172.6085,172.6179,172.5243,172.543,14485.0
2023-08-10 15:20:00,184.29,184.35,184.1,184.12,15420.0,172.543,172.5992,172.3651,172.3838,15420.0
2023-08-10 15:25:00,184.11,184.13,183.93,183.96,25139.0,172.3745,172.3932,172.2059,172.234,25139.0
2023-08-10 15:30:00,183.93,184.01,183.83,183.87,21340.0,172.2059,172.2808,172.1123,172.1498,21340.0
2023-08-10 15:35:00,183.86,183.88,183.71,183.72,17129.0,172.1404,172.1591,171.9999,172.0093,17129.0
2023-08-10 15:40:00,183.71,183.79,183.54,183.59,23183.0,171.9999,172.0749,171.8408,171.8876,23183.0
2023-08-10 15:45:00,183.56,183.88,183.53,183.76,31896.0,171.8595,172.1591,171.8314,172.0468,31896.0
2023-08-10 15:50:00,183.75,183.98,183.69,183.77,55201.0,172.0374,172.2527,171.9812,172.0561,55201.0
2023-08-10 15:55:00,183.64,183.87,183.63,183.81,154899.0,171.9344,172.1498,171.925,172.0936,154899.0
2023-08-11 09:30:00,183.76,184.2,183.28,183.74,62761.0,172.0468,172.4587,171.5974,172.028,62761.0
2023-08-11 09:35:00,183.84,183.94,183.49,183.61,14938.0,172.1217,172.2153,171.794,171.9063,14938.0
2023-08-11 09:40:00,183.6,183.71,183.43,183.7,20685.0,171.897,171.9999,171.7378,171.9906,20685.0
2023-08-11 09:45:00,183.67,183.83,183.54,183.59,11446.0,171.9625,172.1123,171.8408,171.8876,11446.0
2023-08-11 09:50:00,183.63,183.86,183.51,183.85,12221.0,171.925,172.1404,171.8127,172.131,12221.0
2023-08-11 09:55:00,183.84,183.93,183.74,183.88,16034.0,172.1217,172.2059,172.028,172.1591,16034.0
2023-08-11 10:00:00,183.94,184.11,183.84,183.86,43289.0,172.2153,172.3745,172.1217,172.1404,43289.0
2023-08-11 10:05:00,183.86,183.9,183.72,183.8,11875.0,172.1404,172.1778,172.0093,172.0842,11875.0
2023-08-11 10:10:00,183.83,183.9,183.73,183.81,33430.0,172.1123,172.1778,172.0187,172.0936,33430.0
2023-08-11 10:15:00,183.79,184.03,183.76,184.0,19348.0,172.0749,172.2996,172.0468,172.2715,19348.0
2023-08-11 10:20:00,184.0,184.19,183.95,184.03,18717.0,172.2715,172.4494,172.2247,172.2996,18717.0
2023-08-11 10:25:00,184.05,184.09,183.91,183.93,12844.0,172.3183,172.3557,172.1872,172.2059,12844.0
2023-08-11 10:30:00,183.94,183.96,183.66,183.7,13749.0,172.2153,172.234,171.9531,171.9906,13749.0
2023-08-11 10:35:00,183.71,183.78,183.66,183.78,44871.0,171.9999,172.0655,171.9531,172.0655,44871.0
2023-08-11 10:40:00,183.8,183.86,183.64,183.82,38153.0,172.0842,172.1404,171.9344,172.1029,38153.0
2023-08-11 10:45:00,183.83,183.91,183.72,183.81,21988.0,172.1123,172.1872,172.0093,172.0936,21988.0
2023-08-11 10:50:00,183.82,183.83,183.67,183.7,39259.0,172.1029,172.1123,171.9625,171.9906,39259.0
2023-08-11 10:55:00,183.7,183.84,183.56,183.59,20795.0,171.9906,172.1217,171.8595,171.8876,20795.0
2023-08-11 11:00:00,183.6,183.71,183.52,183.71,10694.0,171.897,171.9999,171.8221,171.9999,10694.0
2023-08-11 11:05:00,183.69,183.71,183.56,183.61,26078.0,171.9812,171.9999,171.8595,171.9063,26078.0
2023-08-11 11:10:00,183.61,183.62,183.46,183.46,16707.0,171.9063,171.9157,171.7659,171.7659,16707.0
2023-08-11 11:15:00,183.44,183.45,183.35,183.35,12002.0,171.7472,171.7565,171.6629,171.6629,12002.0
2023-08-11 11:20:00,183.36,183.44,183.29,183.4,11378.0,171.6723,171.7472,171.6067,171.7097,11378.0
2023-08-11 11:25:00,183.43,183.59,183.43,183.56,12515.0,171.7378,171.8876,171.7378,171.8595,12515.0
2023-08-11 11:30:00,183.54,183.84,183.52,183.8,36403.0,171.8408,172.1217,171.8221,172.0842,36403.0
2023-08-11 11:35:00,183.8,183.83,183.72,183.73,13907.0,172.0842,172.1123,172.0093,172.0187,13907.0
2023-08-11 11:40:00,183.71,183.79,183.68,183.76,16239.0,171.9999,172.0749,171.9719,172.0468,16239.0
2023-08-11 11:45:00,183.79,183.97,183.79,183.96,12134.0,172.0749,172.2434,172.0749,172.234,12134.0
2023-08-11 11:50:00,183.93,183.98,183.88,183.96,7801.0,172.2059,172.2527,172.1591,172.234,7801.0
2023-08-11 11:55:00,183.95,184.13,183.93,184.1,9555.0,172.2247,172.3932,172.2059,172.3651,9555.0
2023-08-11 12:00:00,184.13,184.22,184.04,184.12,38341.0,172.3932,172.4774,172.3089,172.3838,38341.0
2023-08-11 12:05:00,184.12,184.18,184.02,184.06,9349.0,172.3838,172.44,172.2902,172.3276,9349.0
2023-08-11 12:10:00,184.05,184.08,183.9,184.0,14546.0,172.3183,172.3464,172.1778,172.2715,14546.0
2023-08-11 12:15:00,184.01,184.08,183.76,183.76,14695.0,172.2808,172.3464,172.0468,172.0468,14695.0
2023-08-11 12:20:00,183.76,183.8,183.73,183.75,10611.0,172.0468,172.0842,172.0187,172.0374,10611.0
2023-08-11 12:25:00,183.74,183.76,183.59,183.66,15380.0,172.028,172.0468,171.8876,171.9531,15380.0
2023-08-11 12:30:00,183.7,183.82,183.66,183.73,9452.0,171.9906,172.1029,171.9531,172.0187,9452.0
2023-08-11 12:35:00,183.76,183.8,183.69,183.8,9018.0,172.0468,172.0842,171.9812,172.0842,9018.0
2023-08-11 12:40:00,183.8,183.82,183.7,183.77,7292.0,172.0842,172.1029,171.9906,172.0561,7292.0
2023-08-11 12:45:00,183.78,183.8,183.7,183.75,8879.0,172.0655,172.0842,171.9906,172.0374,8879.0
2023-08-11 12:50:00,183.74,183.75,183.63,183.64,8753.0,172.028,172.0374,171.925,171.9344,8753.0
2023-08-11 12:55:00,183.62,183.66,183.5,183.56,8981.0,171.9157,171.9531,171.8033,171.8595,8981.0
2023-08-11 13:00:00,183.57,183.72,183.57,183.69,8523.0,171.8689,172.0093,171.8689,171.9812,8523.0
2023-08-11 13:05:00,183.68,183.8,183.68,183.8,6876.0,171.9719,172.0842,171.9719,172.0842,6876.0
2023-08-11 13:10:00,183.78,183.78,183.63,183.73,11889.0,172.0655,172.0655,171.925,172.0187,11889.0
2023-08-11 13:15:00,183.72,183.74,183.68,183.69,6326.0,172.0093,172.028,171.9719,171.9812,6326.0
2023-08-11 13:20:00,183.69,183.8,183.69,183.76,10317.0,171.9812,172.0842,171.9812,172.0468,10317.0
2023-08-11 13:25:00,183.75,183.95,183.75,183.88,8069.0,172.0374,172.2247,172.0374,172.1591,8069.0
2023-08-11 13:30:00,183.91,183.96,183.84,183.86,8371.0,172.1872,172.234,172.1217,172.1404,8371.0
2023-08-11 13:35:00,183.88,183.93,183.85,183.88,7821.0,172.1591,172.2059,172.131,172.1591,7821.0
2023-08-11 13:40:00,183.88,183.93,183.73,183.75,8630.0,172.1591,172.2059,172.0187,172.0374,8630.0
2023-08-11 13:45:00,183.75,183.78,183.62,183.68,10819.0,172.0374,172.0655,171.9157,171.9719,10819.0
2023-08-11 13:50:00,183.68,183.71,183.56,183.6,13403.0,171.9719,171.9999,171.8595,171.897,13403.0
2023-08-11 13:55:00,183.6,183.63,183.49,183.6,12998.0,171.897,171.925,171.794,171.897,12998.0
2023-08-11 14:00:00,183.61,183.8,183.6,183.73,13000.0,171.9063,172.0842,171.897,172.0187,13000.0
2023-08-11 14:05:00,183.73,183.82,183.72,183.75,10442.0,172.0187,172.1029,172.0093,172.0374,10442.0
2023-08-11 14:10:00,183.71,183.74,183.66,183.72,9538.0,171.9999,172.028,171.9531,172.0093,9538.0
2023-08-11 14:15:00,183.74,183.79,183.65,183.65,7953.0,172.028,172.0749,171.9438,171.9438,7953.0
2023-08-11 14:20:00,183.66,183.81,183.57,183.81,10411.0,171.9531,172.0936,171.8689,172.0936,10411.0
2023-08-11 14:25:00,183.82,183.93,183.81,183.9,18690.0,172.1029,172.2059,172.0936,172.1778,18690.0
2023-08-11 14:30:00,183.91,184.04,183.87,183.88,14097.0,172.1872,172.3089,172.1498,172.1591,14097.0
2023-08-11 14:35:00,183.87,183.94,183.8,183.9,13879.0,172.1498,172.2153,172.0842,172.1778,13879.0
2023-08-11 14:40:00,183.93,184.03,183.92,184.0,13760.0,172.2059,172.2996,172.1966,172.2715,13760.0
2023-08-11 14:45:00,184.02,184.19,184.02,184.16,9096.0,172.2902,172.4494,172.2902,172.4213,9096.0
2023-08-11 14:50:00,184.15,184.22,184.07,184.2,8496.0,172.4119,172.4774,172.337,172.4587,8496.0
2023-08-11 14:55:00,184.21,184.28,184.14,184.15,15790.0,172.4681,172.5336,172.4025,172.4119,15790.0
2023-08-11 15:00:00,184.14,184.14,183.99,184.04,18999.0,172.4025,172.4025,172.2621,172.3089,18999.0
2023-08-11 15:05:00,184.05,184.1,183.96,183.96,11222.0,172.3183,172.3651,172.234,172.234,11222.0
2023-08-11 15:10:00,183.95,184.05,183.91,183.96,16573.0,172.2247,172.3183,172.1872,172.234,16573.0
2023-08-11 15:15:00,183.96,184.03,183.94,184.0,14975.0,172.234,172.2996,172.2153,172.2715,14975.0
2023-08-11 15:20:00,184.01,184.05,183.95,184.05,16015.0,172.2808,172.3183,172.2247,172.3183,16015.0
2023-08-11 15:25:00,184.04,184.14,183.95,183.97,24425.0,172.3089,172.4025,172.2247,172.2434,24425.0
2023-08-11 15:30:00,183.96,184.02,183.93,184.02,23155.0,172.234,172.2902,172.2059,172.2902,23155.0
2023-08-11 15:35:00,184.03,184.07,183.81,183.9,22997.0,172.2996,172.337,172.0936,172.1778,22997.0
2023-08-11 15:40:00,183.89,183.94,183.81,183.89,22908.0,172.1685,172.2153,172.0936,172.1685,22908.0
2023-08-11 15:45:00,183.89,183.9,183.78,183.78,29536.0,172.1685,172.1778,172.0655,172.0655,29536.0
2023-08-11 15:50:00,183.74,183.85,183.74,183.79,53734.0,172.028,172.131,172.028,172.0749,53734.0
2023-08-11 15:55:00,183.77,184.07,183.73,184.05,188705.0,172.0561,172.337,172.0187,172.3183,188705.0
2023-08-14 09:30:00,184.63,184.86,184.39,184.65,49841.0,172.8613,173.0766,172.6366,172.88,49841.0
2023-08-14 09:35:00,184.62,184.75,184.24,184.4,5436.0,172.8519,172.9737,172.4962,172.646,5436.0
2023-08-14 09:40:00,184.42,184.45,184.07,184.25,21413.0,172.6647,172.6928,172.337,172.5055,21413.0
2023-08-14 09:45:00,184.22,184.39,184.14,184.21,8973.0,172.4774,172.6366,172.4025,172.4681,8973.0
2023-08-14 09:50:00,184.22,184.26,184.02,184.12,8810.0,172.4774,172.5149,172.2902,172.3838,8810.0
2023-08-14 09:55:00,184.06,184.3,184.02,184.29,7139.0,172.3276,172.5523,172.2902,172.543,7139.0
2023-08-14 10:00:00,184.25,184.46,184.23,184.43,7062.0,172.5055,172.7021,172.4868,172.6741,7062.0
2023-08-14 10:05:00,184.41,184.41,184.26,184.35,10505.0,172.6553,172.6553,172.5149,172.5992,10505.0
2023-08-14 10:10:00,184.39,184.57,184.34,184.46,10139.0,172.6366,172.8051,172.5898,172.7021,10139.0
2023-08-14 10:15:00,184.47,184.59,184.34,184.53,15639.0,172.7115,172.8239,172.5898,172.7677,15639.0
2023-08-14 10:20:00,184.52,184.59,184.44,184.45,13882.0,172.7583,172.8239,172.6834,172.6928,13882.0
2023-08-14 10:25:00,184.46,184.71,184.45,184.7,14720.0,172.7021,172.9362,172.6928,172.9268,14720.0
2023-08-14 10:30:00,184.7,184.76,184.54,184.74,15950.0,172.9268,172.983,172.777,172.9643,15950.0
2023-08-14 10:35:00,184.73,184.74,184.58,184.68,14834.0,172.9549,172.9643,172.8145,172.9081,14834.0
2023-08-14 10:40:00,184.65,184.7,184.55,184.57,11641.0,172.88,172.9268,172.7864,172.8051,11641.0
2023-08-14 10:45:00,184.58,184.63,184.5,184.63,8439.0,172.8145,172.8613,172.7396,172.8613,8439.0
2023-08-14 10:50:00,184.63,184.76,184.54,184.63,9944.0,172.8613,172.983,172.777,172.8613,9944.0
2023-08-14 10:55:00,184.66,184.66,184.36,184.44,7870.0,172.8894,172.8894,172.6085,172.6834,7870.0
2023-08-14 11:00:00,184.45,184.45,184.32,184.39,5779.0,172.6928,172.6928,172.5711,172.6366,5779.0
2023-08-14 11:05:00,184.36,184.51,184.35,184.44,6909.0,172.6085,172.749,172.5992,172.6834,6909.0
2023-08-14 11:10:00,184.44,184.44,184.24,184.24,9652.0,172.6834,172.6834,172.4962,172.4962,9652.0
2023-08-14 11:15:00,184.21,184.34,184.16,184.16,14682.0,172.4681,172.5898,172.4213,172.4213,14682.0
2023-08-14 11:20:00,184.15,184.39,184.15,184.39,10690.0,172.4119,172.6366,172.4119,172.6366,10690.0
2023-08-14 11:25:00,184.37,184.41,184.27,184.37,8921.0,172.6179,172.6553,172.5243,172.6179,8921.0
2023-08-14 11:30:00,184.38,184.4,184.28,184.34,10327.0,172.6272,172.646,172.5336,172.5898,10327.0
2023-08-14 11:35:00,184.33,184.54,184.28,184.5,7902.0,172.5804,172.777,172.5336,172.7396,7902.0
2023-08-14 11:40:00,184.49,184.59,184.45,184.56,12664.0,172.7302,172.8239,172.6928,172.7958,12664.0
2023-08-14 11:45:00,184.56,184.73,184.5,184.66,10257.0,172.7958,172.9549,172.7396,172.8894,10257.0
2023-08-14 11:50:00,184.63,184.66,184.51,184.57,11556.0,172.8613,172.8894,172.749,172.8051,11556.0
2023-08-14 11:55:00,184.56,184.66,184.5,184.5,14692.0,172.7958,172.8894,172.7396,172.7396,14692.0
2023-08-14 12:00:00,184.5,184.63,184.5,184.6,7793.0,172.7396,172.8613,172.7396,172.8332,7793.0
2023-08-14 12:05:00,184.6,184.65,184.43,184.44,11774.0,172.8332,172.88,172.6741,172.6834,11774.0
2023-08-14 12:10:00,184.43,184.49,184.37,184.45,4742.0,172.6741,172.7302,172.6179,172.6928,4742.0
2023-08-14 12:15:00,184.44,184.45,184.2,184.25,13924.0,172.6834,172.6928,172.4587,172.5055,13924.0
2023-08-14 12:20:00,184.24,184.26,184.04,184.11,17822.0,172.4962,172.5149,172.3089,172.3745,17822.0
2023-08-14 12:25:00,184.1,184.21,184.05,184.18,9599.0,172.3651,172.4681,172.3183,172.44,9599.0
2023-08-14 12:30:00,184.17,184.17,184.02,184.05,7249.0,172.4306,172.4306,172.2902,172.3183,7249.0
2023-08-14 12:35:00,184.03,184.16,183.99,184.11,7534.0,172.2996,172.4213,172.2621,172.3745,7534.0
2023-08-14 12:40:00,184.1,184.18,184.04,184.04,9782.0,172.3651,172.44,172.3089,172.3089,9782.0
2023-08-14 12:45:00,184.08,184.18,184.08,184.14,6441.0,172.3464,172.44,172.3464,172.4025,6441.0
2023-08-14 12:50:00,184.18,184.19,184.06,184.09,8657.0,172.44,172.4494,172.3276,172.3557,8657.0
2023-08-14 12:55:00,184.1,184.18,184.07,184.17,7032.0,172.3651,172.44,172.337,172.4306,7032.0
2023-08-14 13:00:00,184.15,184.32,184.15,184.29,8127.0,172.4119,172.5711,172.4119,172.543,8127.0
2023-08-14 13:05:00,184.3,184.31,184.23,184.27,9543.0,172.5523,172.5617,172.4868,172.5243,9543.0
2023-08-14 13:10:00,184.29,184.31,184.17,184.26,21009.0,172.543,172.5617,172.4306,172.5149,21009.0
2023-08-14 13:15:00,184.27,184.35,184.23,184.29,8100.0,172.5243,172.5992,172.4868,172.543,8100.0
2023-08-14 13:20:00,184.29,184.34,184.13,184.18,15097.0,172.543,172.5898,172.3932,172.44,15097.0
2023-08-14 13:25:00,184.15,184.15,184.01,184.08,10189.0,172.4119,172.4119,172.2808,172.3464,10189.0
2023-08-14 13:30:00,184.06,184.09,183.81,183.83,10515.0,172.3276,172.3557,172.0936,172.1123,10515.0
2023-08-14 13:35:00,183.8,183.89,183.79,183.85,11285.0,172.0842,172.1685,172.0749,172.131,11285.0
2023-08-14 13:40:00,183.85,183.88,183.78,183.82,25909.0,172.131,172.1591,172.0655,172.1029,25909.0
2023-08-14 13:45:00,183.83,183.88,183.78,183.78,12019.0,172.1123,172.1591,172.0655,172.0655,12019.0
2023-08-14 13:50:00,183.78,183.81,183.74,183.78,7810.0,172.0655,172.0936,172.028,172.0655,7810.0
2023-08-14 13:55:00,183.8,183.8,183.59,183.71,6748.0,172.0842,172.0842,171.8876,171.9999,6748.0
2023-08-14 14:00:00,183.72,183.75,183.64,183.66,8002.0,172.0093,172.0374,171.9344,171.9531,8002.0
2023-08-14 14:05:00,183.68,183.7,183.53,183.58,11470.0,171.9719,171.9906,171.8314,171.8782,11470.0
2023-08-14 14:10:00,183.55,183.55,183.45,183.49,8096.0,171.8501,171.8501,171.7565,171.794,8096.0
2023-08-14 14:15:00,183.48,183.49,183.39,183.44,14869.0,171.7846,171.794,171.7003,171.7472,14869.0
2023-08-14 14:20:00,183.47,183.54,183.45,183.49,11960.0,171.7752,171.8408,171.7565,171.794,11960.0
2023-08-14 14:25:00,183.46,183.52,183.4,183.48,7688.0,171.7659,171.8221,171.7097,171.7846,7688.0
2023-08-14 14:30:00,183.51,183.51,183.35,183.49,10830.0,171.8127,171.8127,171.6629,171.794,10830.0
2023-08-14 14:35:00,183.49,183.53,183.38,183.39,10510.0,171.794,171.8314,171.691,171.7003,10510.0
2023-08-14 14:40:00,183.39,183.48,183.38,183.46,6853.0,171.7003,171.7846,171.691,171.7659,6853.0
2023-08-14 14:45:00,183.42,183.55,183.36,183.5,6273.0,171.7284,171.8501,171.6723,171.8033,6273.0
2023-08-14 14:50:00,183.49,183.56,183.45,183.53,6956.0,171.794,171.8595,171.7565,171.8314,6956.0
2023-08-14 14:55:00,183.52,183.53,183.44,183.48,10953.0,171.8221,171.8314,171.7472,171.7846,10953.0
2023-08-14 15:00:00,183.49,183.55,183.45,183.51,8778.0,171.794,171.8501,171.7565,171.8127,8778.0
2023-08-14 15:05:00,183.5,183.51,183.25,183.34,10642.0,171.8033,171.8127,171.5693,171.6535,10642.0
2023-08-14 15:10:00,183.32,183.4,183.26,183.3,16254.0,171.6348,171.7097,171.5786,171.6161,16254.0
2023-08-14 15:15:00,183.3,183.43,183.28,183.43,13736.0,171.6161,171.7378,171.5974,171.7378,13736.0
2023-08-14 15:20:00,183.44,183.49,183.37,183.38,16517.0,171.7472,171.794,171.6816,171.691,16517.0
2023-08-14 15:25:00,183.37,183.41,183.19,183.25,21160.0,171.6816,171.7191,171.5131,171.5693,21160.0
2023-08-14 15:30:00,183.25,183.25,183.13,183.19,21764.0,171.5693,171.5693,171.4569,171.5131,21764.0
2023-08-14 15:35:00,183.21,183.3,183.18,183.28,19675.0,171.5318,171.6161,171.5037,171.5974,19675.0
2023-08-14 15:40:00,183.28,183.59,183.27,183.55,27232.0,171.5974,171.8876,171.588,171.8501,27232.0
2023-08-14 15:45:00,183.57,183.6,183.37,183.43,27600.0,171.8689,171.897,171.6816,171.7378,27600.0
2023-08-14 15:50:00,183.43,183.48,183.26,183.37,53226.0,171.7378,171.7846,171.5786,171.6816,53226.0
2023-08-14 15:55:00,183.38,183.66,183.26,183.66,163203.0,171.691,171.9531,171.5786,171.9531,163203.0
2023-08-15 09:30:00,183.15,183.42,183.03,183.07,46547.0,171.4756,171.7284,171.3633,171.4007,46547.0
2023-08-15 09:35:00,183.15,183.46,182.96,182.98,29686.0,171.4756,171.7659,171.2978,171.3165,29686.0
2023-08-15 09:40:00,183.01,183.16,182.92,182.96,13821.0,171.3446,171.485,171.2603,171.2978,13821.0
2023-08-15 09:45:00,182.94,183.18,182.8,182.82,7068.0,171.279,171.5037,171.148,171.1667,7068.0
2023-08-15 09:50:00,182.84,182.89,182.73,182.78,8383.0,171.1854,171.2322,171.0824,171.1292,8383.0
2023-08-15 09:55:00,182.76,182.85,182.66,182.67,11648.0,171.1105,171.1948,171.0169,171.0262,11648.0
2023-08-15 10:00:00,182.64,182.9,182.56,182.76,21379.0,170.9982,171.2416,170.9233,171.1105,21379.0
2023-08-15 10:05:00,182.68,182.72,182.54,182.58,26174.0,171.0356,171.0731,170.9045,170.942,26174.0
2023-08-15 10:10:00,182.55,182.59,182.23,182.23,24467.0,170.9139,170.9513,170.6143,170.6143,24467.0
2023-08-15 10:15:00,182.14,182.42,182.11,182.36,16235.0,170.53,170.7922,170.5019,170.736,16235.0
2023-08-15 10:20:00,182.34,182.43,182.22,182.25,12327.0,170.7173,170.8015,170.6049,170.633,12327.0
2023-08-15 10:25:00,182.22,182.43,182.16,182.4,10480.0,170.6049,170.8015,170.5488,170.7735,10480.0
2023-08-15 10:30:00,182.4,182.46,182.32,182.36,8480.0,170.7735,170.8296,170.6986,170.736,8480.0
2023-08-15 10:35:00,182.36,182.47,182.33,182.46,11036.0,170.736,170.839,170.7079,170.8296,11036.0
2023-08-15 10:40:00,182.42,182.63,182.4,182.59,7754.0,170.7922,170.9888,170.7735,170.9513,7754.0
2023-08-15 10:45:00,182.59,182.68,182.53,182.55,7360.0,170.9513,171.0356,170.8952,170.9139,7360.0
2023-08-15 10:50:00,182.54,182.61,182.43,182.59,19151.0,170.9045,170.9701,170.8015,170.9513,19151.0
2023-08-15 10:55:00,182.61,182.63,182.39,182.39,19290.0,170.9701,170.9888,170.7641,170.7641,19290.0
2023-08-15 11:00:00,182.38,182.53,182.36,182.51,9139.0,170.7547,170.8952,170.736,170.8764,9139.0
2023-08-15 11:05:00,182.57,182.66,182.4,182.42,13318.0,170.9326,171.0169,170.7735,170.7922,13318.0
2023-08-15 11:10:00,182.44,182.5,182.38,182.49,4641.0,170.8109,170.8671,170.7547,170.8577,4641.0
2023-08-15 11:15:00,182.54,182.56,182.43,182.52,5210.0,170.9045,170.9233,170.8015,170.8858,5210.0
2023-08-15 11:20:00,182.5,182.51,182.38,182.42,4802.0,170.8671,170.8764,170.7547,170.7922,4802.0
2023-08-15 11:25:00,182.43,182.53,182.39,182.53,5127.0,170.8015,170.8952,170.7641,170.8952,5127.0
2023-08-15 11:30:00,182.53,182.53,182.37,182.4,7905.0,170.8952,170.8952,170.7454,170.7735,7905.0
2023-08-15 11:35:00,182.38,182.58,182.38,182.5,6208.0,170.7547,170.942,170.7547,170.8671,6208.0
2023-08-15 11:40:00,182.51,182.58,182.45,182.48,7072.0,170.8764,170.942,170.8203,170.8484,7072.0
2023-08-15 11:45:00,182.49,182.49,182.3,182.41,7234.0,170.8577,170.8577,170.6798,170.7828,7234.0
2023-08-15 11:50:00,182.41,182.45,182.33,182.36,6222.0,170.7828,170.8203,170.7079,170.736,6222.0
2023-08-15 11:55:00,182.35,182.41,182.33,182.37,3924.0,170.7266,170.7828,170.7079,170.7454,3924.0
2023-08-15 12:00:00,182.41,182.49,182.32,182.33,5686.0,170.7828,170.8577,170.6986,170.7079,5686.0
2023-08-15 12:05:00,182.34,182.4,182.27,182.31,8789.0,170.7173,170.7735,170.6517,170.6892,8789.0
2023-08-15 12:10:00,182.26,182.33,182.24,182.25,2262.0,170.6424,170.7079,170.6237,170.633,2262.0
2023-08-15 12:15:00,182.27,182.36,182.25,182.35,5311.0,170.6517,170.736,170.633,170.7266,5311.0
2023-08-15 12:20:00,182.34,182.38,182.32,182.36,4471.0,170.7173,170.7547,170.6986,170.736,4471.0
2023-08-15 12:25:00,182.34,182.36,182.22,182.23,6707.0,170.7173,170.736,170.6049,170.6143,6707.0
2023-08-15 12:30:00,182.24,182.24,182.12,182.2,6454.0,170.6237,170.6237,170.5113,170.5862,6454.0
2023-08-15 12:35:00,182.17,182.28,182.17,182.22,4608.0,170.5581,170.6611,170.5581,170.6049,4608.0
2023-08-15 12:40:00,182.22,182.25,182.16,182.18,3978.0,170.6049,170.633,170.5488,170.5675,3978.0
2023-08-15 12:45:00,182.17,182.21,182.07,182.13,17779.0,170.5581,170.5956,170.4645,170.5207,17779.0
2023-08-15 12:50:00,182.09,182.23,182.08,182.22,5839.0,170.4832,170.6143,170.4738,170.6049,5839.0
2023-08-15 12:55:00,182.19,182.21,182.14,182.15,6261.0,170.5768,170.5956,170.53,170.5394,6261.0
2023-08-15 13:00:00,182.14,182.31,182.13,182.27,9055.0,170.53,170.6892,170.5207,170.6517,9055.0
2023-08-15 13:05:00,182.28,182.29,182.16,182.19,7100.0,170.6611,170.6705,170.5488,170.5768,7100.0
2023-08-15 13:10:00,182.19,182.26,182.19,182.26,3851.0,170.5768,170.6424,170.5768,170.6424,3851.0
2023-08-15 13:15:00,182.25,182.32,182.0,182.17,18372.0,170.633,170.6986,170.3989,170.5581,18372.0
2023-08-15 13:20:00,182.17,182.22,182.11,182.2,7789.0,170.5581,170.6049,170.5019,170.5862,7789.0
2023-08-15 13:25:00,182.21,182.29,182.19,182.26,3034.0,170.5956,170.6705,170.5768,170.6424,3034.0
2023-08-15 13:30:00,182.24,182.27,182.15,182.18,8957.0,170.6237,170.6517,170.5394,170.5675,8957.0
2023-08-15 13:35:00,182.17,182.24,182.17,182.19,8601.0,170.5581,170.6237,170.5581,170.5768,8601.0
2023-08-15 13:40:00,182.17,182.17,182.02,182.08,8968.0,170.5581,170.5581,170.4177,170.4738,8968.0
2023-08-15 13:45:00,182.08,182.19,182.05,182.06,8428.0,170.4738,170.5768,170.4458,170.4551,8428.0
2023-08-15 13:50:00,182.07,182.08,181.97,182.0,13649.0,170.4645,170.4738,170.3709,170.3989,13649.0
2023-08-15 13:55:00,181.99,182.04,181.96,181.99,9653.0,170.3896,170.4364,170.3615,170.3896,9653.0
2023-08-15 14:00:00,181.97,182.0,181.91,181.91,8218.0,170.3709,170.3989,170.3147,170.3147,8218.0
2023-08-15 14:05:00,181.89,181.94,181.82,181.86,10015.0,170.296,170.3428,170.2304,170.2679,10015.0
2023-08-15 14:10:00,181.86,181.89,181.77,181.78,9884.0,170.2679,170.296,170.1836,170.193,9884.0
2023-08-15 14:15:00,181.77,181.82,181.73,181.79,11647.0,170.1836,170.2304,170.1462,170.2023,11647.0
2023-08-15 14:20:00,181.8,181.84,181.74,181.77,9539.0,170.2117,170.2491,170.1555,170.1836,9539.0
2023-08-15 14:25:00,181.75,181.85,181.75,181.84,5685.0,170.1649,170.2585,170.1649,170.2491,5685.0
2023-08-15 14:30:00,181.85,181.95,181.81,181.93,6634.0,170.2585,170.3521,170.2211,170.3334,6634.0
2023-08-15 14:35:00,181.94,181.95,181.83,181.88,8857.0,170.3428,170.3521,170.2398,170.2866,8857.0
2023-08-15 14:40:00,181.91,182.04,181.91,181.94,4829.0,170.3147,170.4364,170.3147,170.3428,4829.0
2023-08-15 14:45:00,181.95,182.05,181.95,181.96,5525.0,170.3521,170.4458,170.3521,170.3615,5525.0
2023-08-15 14:50:00,181.95,182.04,181.93,182.0,12343.0,170.3521,170.4364,170.3334,170.3989,12343.0
2023-08-15 14:55:00,182.02,182.02,181.9,181.97,6133.0,170.4177,170.4177,170.3053,170.3709,6133.0
2023-08-15 15:00:00,181.97,181.98,181.84,181.86,8231.0,170.3709,170.3802,170.2491,170.2679,8231.0
2023-08-15 15:05:00,181.88,181.89,181.8,181.81,10262.0,170.2866,170.296,170.2117,170.2211,10262.0
2023-08-15 15:10:00,181.81,181.9,181.8,181.8,14278.0,170.2211,170.3053,170.2117,170.2117,14278.0
2023-08-15 15:15:00,181.81,181.86,181.79,181.81,16866.0,170.2211,170.2679,170.2023,170.2211,16866.0
2023-08-15 15:20:00,181.79,181.82,181.65,181.65,16309.0,170.2023,170.2304,170.0713,170.0713,16309.0
2023-08-15 15:25:00,181.66,181.67,181.46,181.51,24473.0,170.0806,170.09,169.8934,169.9402,24473.0
2023-08-15 15:30:00,181.48,181.5,181.34,181.48,31989.0,169.9121,169.9308,169.781,169.9121,31989.0
2023-08-15 15:35:00,181.49,181.5,181.28,181.32,25209.0,169.9215,169.9308,169.7248,169.7623,25209.0
2023-08-15 15:40:00,181.31,181.46,181.26,181.43,49496.0,169.7529,169.8934,169.7061,169.8653,49496.0
2023-08-15 15:45:00,181.44,181.61,181.36,181.4,41079.0,169.8746,170.0338,169.7997,169.8372,41079.0
2023-08-15 15:50:00,181.36,181.43,181.18,181.29,85192.0,169.7997,169.8653,169.6312,169.7342,85192.0
2023-08-15 15:55:00,181.28,181.52,181.13,181.46,224106.0,169.7248,169.9495,169.5844,169.8934,224106.0
2023-08-16 09:30:00,181.6,182.05,181.54,182.02,65271.0,170.0244,170.4458,169.9683,170.4177,65271.0
2023-08-16 09:35:00,182.01,182.45,181.99,182.37,26534.0,170.4083,170.8203,170.3896,170.7454,26534.0
2023-08-16 09:40:00,182.34,182.38,182.14,182.22,15713.0,170.7173,170.7547,170.53,170.6049,15713.0
2023-08-16 09:45:00,182.23,182.41,182.2,182.21,13754.0,170.6143,170.7828,170.5862,170.5956,13754.0
2023-08-16 09:50:00,182.24,182.26,182.05,182.16,10632.0,170.6237,170.6424,170.4458,170.5488,10632.0
2023-08-16 09:55:00,182.14,182.27,182.06,182.14,15153.0,170.53,170.6517,170.4551,170.53,15153.0
2023-08-16 10:00:00,182.12,182.35,182.03,182.22,15385.0,170.5113,170.7266,170.427,170.6049,15385.0
2023-08-16 10:05:00,182.25,182.39,182.24,182.31,9484.0,170.633,170.7641,170.6237,170.6892,9484.0
2023-08-16 10:10:00,182.37,182.43,182.04,182.08,13139.0,170.7454,170.8015,170.4364,170.4738,13139.0
2023-08-16 10:15:00,182.1,182.27,182.09,182.23,8583.0,170.4926,170.6517,170.4832,170.6143,8583.0
2023-08-16 10:20:00,182.25,182.33,182.14,182.33,8092.0,170.633,170.7079,170.53,170.7079,8092.0
2023-08-16 10:25:00,182.33,182.45,182.29,182.34,14552.0,170.7079,170.8203,170.6705,170.7173,14552.0
2023-08-16 10:30:00,182.33,182.36,182.21,182.28,13593.0,170.7079,170.736,170.5956,170.6611,13593.0
2023-08-16 10:35:00,182.28,182.49,182.21,182.45,12482.0,170.6611,170.8577,170.5956,170.8203,12482.0
2023-08-16 10:40:00,182.44,182.53,182.33,182.4,10898.0,170.8109,170.8952,170.7079,170.7735,10898.0
2023-08-16 10:45:00,182.38,182.55,182.35,182.51,13743.0,170.7547,170.9139,170.7266,170.8764,13743.0
2023-08-16 10:50:00,182.52,182.57,182.42,182.45,12224.0,170.8858,170.9326,170.7922,170.8203,12224.0
2023-08-16 10:55:00,182.45,182.7,182.44,182.7,11332.0,170.8203,171.0543,170.8109,171.0543,11332.0
2023-08-16 11:00:00,182.74,182.92,182.66,182.84,12400.0,171.0918,171.2603,171.0169,171.1854,12400.0
2023-08-16 11:05:00,182.88,182.95,182.82,182.88,10253.0,171.2229,171.2884,171.1667,171.2229,10253.0
2023-08-16 11:10:00,182.86,182.89,182.74,182.82,10304.0,171.2041,171.2322,171.0918,171.1667,10304.0
2023-08-16 11:15:00,182.81,182.89,182.74,182.84,9976.0,171.1573,171.2322,171.0918,171.1854,9976.0
2023-08-16 11:20:00,182.82,182.94,182.79,182.92,22746.0,171.1667,171.279,171.1386,171.2603,22746.0
2023-08-16 11:25:00,182.93,182.93,182.65,182.78,8431.0,171.2697,171.2697,171.0075,171.1292,8431.0
2023-08-16 11:30:00,182.76,182.81,182.67,182.73,15560.0,171.1105,171.1573,171.0262,171.0824,15560.0
2023-08-16 11:35:00,182.72,182.85,182.69,182.78,5984.0,171.0731,171.1948,171.045,171.1292,5984.0
2023-08-16 11:40:00,182.79,182.79,182.68,182.72,4058.0,171.1386,171.1386,171.0356,171.0731,4058.0
2023-08-16 11:45:00,182.72,182.79,182.58,182.67,7028.0,171.0731,171.1386,170.942,171.0262,7028.0
2023-08-16 11:50:00,182.65,182.73,182.57,182.73,6183.0,171.0075,171.0824,170.9326,171.0824,6183.0
2023-08-16 11:55:00,182.7,182.7,182.56,182.68,8222.0,171.0543,171.0543,170.9233,171.0356,8222.0
2023-08-16 12:00:00,182.66,182.7,182.62,182.67,5865.0,171.0169,171.0543,170.9794,171.0262,5865.0
2023-08-16 12:05:00,182.63,182.72,182.62,182.63,6490.0,170.9888,171.0731,170.9794,170.9888,6490.0
2023-08-16 12:10:00,182.63,182.67,182.56,182.6,8246.0,170.9888,171.0262,170.9233,170.9607,8246.0
2023-08-16 12:15:00,182.58,182.61,182.49,182.53,4868.0,170.942,170.9701,170.8577,170.8952,4868.0
2023-08-16 12:20:00,182.5,182.61,182.5,182.56,5178.0,170.8671,170.9701,170.8671,170.9233,5178.0
2023-08-16 12:25:00,182.56,182.59,182.48,182.51,7040.0,170.9233,170.9513,170.8484,170.8764,7040.0
2023-08-16 12:30:00,182.5,182.6,182.46,182.59,5973.0,170.8671,170.9607,170.8296,170.9513,5973.0
2023-08-16 12:35:00,182.56,182.67,182.55,182.6,10981.0,170.9233,171.0262,170.9139,170.9607,10981.0
2023-08-16 12:40:00,182.62,182.69,182.61,182.62,13007.0,170.9794,171.045,170.9701,170.9794,13007.0
2023-08-16 12:45:00,182.61,182.7,182.6,182.64,6054.0,170.9701,171.0543,170.9607,170.9982,6054.0
2023-08-16 12:50:00,182.64,182.71,182.61,182.62,4267.0,170.9982,171.0637,170.9701,170.9794,4267.0
2023-08-16 12:55:00,182.6,182.62,182.49,182.52,3851.0,170.9607,170.9794,170.8577,170.8858,3851.0
2023-08-16 13:00:00,182.52,182.54,182.42,182.42,5785.0,170.8858,170.9045,170.7922,170.7922,5785.0
2023-08-16 13:05:00,182.44,182.46,182.26,182.28,5133.0,170.8109,170.8296,170.6424,170.6611,5133.0
2023-08-16 13:10:00,182.26,182.27,182.16,182.19,6231.0,170.6424,170.6517,170.5488,170.5768,6231.0
2023-08-16 13:15:00,182.15,182.19,182.05,182.06,5802.0,170.5394,170.5768,170.4458,170.4551,5802.0
2023-08-16 13:20:00,182.09,182.17,182.08,182.1,6400.0,170.4832,170.5581,170.4738,170.4926,6400.0
2023-08-16 13:25:00,182.06,182.11,182.0,182.03,32969.0,170.4551,170.5019,170.3989,170.427,32969.0
2023-08-16 13:30:00,182.02,182.08,181.93,182.02,7132.0,170.4177,170.4738,170.3334,170.4177,7132.0
2023-08-16 13:35:00,182.04,182.12,182.01,182.07,9222.0,170.4364,170.5113,170.4083,170.4645,9222.0
2023-08-16 13:40:00,182.07,182.12,182.03,182.11,7265.0,170.4645,170.5113,170.427,170.5019,7265.0
2023-08-16 13:45:00,182.13,182.28,182.12,182.21,5979.0,170.5207,170.6611,170.5113,170.5956,5979.0
2023-08-16 13:50:00,182.22,182.27,182.16,182.2,6062.0,170.6049,170.6517,170.5488,170.5862,6062.0
2023-08-16 13:55:00,182.17,182.23,182.15,182.19,5503.0,170.5581,170.6143,170.5394,170.5768,5503.0
2023-08-16 14:00:00,182.18,182.19,181.96,182.05,9721.0,170.5675,170.5768,170.3615,170.4458,9721.0
2023-08-16 14:05:00,182.07,182.1,181.88,181.94,6270.0,170.4645,170.4926,170.2866,170.3428,6270.0
2023-08-16 14:10:00,181.93,181.93,181.71,181.84,13407.0,170.3334,170.3334,170.1274,170.2491,13407.0
2023-08-16 14:15:00,181.86,182.05,181.85,182.01,21200.0,170.2679,170.4458,170.2585,170.4083,21200.0
2023-08-16 14:20:00,182.0,182.17,182.0,182.16,20854.0,170.3989,170.5581,170.3989,170.5488,20854.0
2023-08-16 14:25:00,182.16,182.27,182.06,182.22,14475.0,170.5488,170.6517,170.4551,170.6049,14475.0
2023-08-16 14:30:00,182.26,182.35,182.23,182.28,8617.0,170.6424,170.7266,170.6143,170.6611,8617.0
2023-08-16 14:35:00,182.3,182.31,182.2,182.25,9022.0,170.6798,170.6892,170.5862,170.633,9022.0
2023-08-16 14:40:00,182.23,182.26,182.1,182.15,16493.0,170.6143,170.6424,170.4926,170.5394,16493.0
2023-08-16 14:45:00,182.17,182.24,182.03,182.06,28993.0,170.5581,170.6237,170.427,170.4551,28993.0
2023-08-16 14:50:00,182.04,182.06,181.89,181.93,7031.0,170.4364,170.4551,170.296,170.3334,7031.0
2023-08-16 14:55:00,181.94,181.94,181.8,181.81,8503.0,170.3428,170.3428,170.2117,170.2211,8503.0
2023-08-16 15:00:00,181.84,181.9,181.79,181.85,20591.0,170.2491,170.3053,170.2023,170.2585,20591.0
2023-08-16 15:05:00,181.83,181.87,181.8,181.86,17978.0,170.2398,170.2772,170.2117,170.2679,17978.0
2023-08-16 15:10:00,181.84,181.9,181.41,181.41,15547.0,170.2491,170.3053,169.8466,169.8466,15547.0
2023-08-16 15:15:00,181.42,181.43,181.28,181.37,18164.0,169.8559,169.8653,169.7248,169.8091,18164.0
2023-08-16 15:20:00,181.35,181.41,181.17,181.17,25207.0,169.7904,169.8466,169.6219,169.6219,25207.0
2023-08-16 15:25:00,181.15,181.2,181.08,181.09,16448.0,169.6031,169.6499,169.5376,169.547,16448.0
2023-08-16 15:30:00,181.13,181.28,180.95,181.21,20693.0,169.5844,169.7248,169.4159,169.6593,20693.0
2023-08-16 15:35:00,181.23,181.3,181.13,181.19,19025.0,169.678,169.7436,169.5844,169.6406,19025.0
2023-08-16 15:40:00,181.18,181.32,181.17,181.27,21795.0,169.6312,169.7623,169.6219,169.7155,21795.0
2023-08-16 15:45:00,181.26,181.3,181.2,181.25,33898.0,169.7061,169.7436,169.6499,169.6968,33898.0
2023-08-16 15:50:00,181.25,181.25,181.03,181.17,42952.0,169.6968,169.6968,169.4908,169.6219,42952.0
2023-08-16 15:55:00,181.22,181.41,181.13,181.19,143599.0,169.6687,169.8466,169.5844,169.6406,143599.0
2023-08-17 09:30:00,181.21,181.41,180.61,180.61,56938.0,169.6593,169.8466,169.0976,169.0976,56938.0
2023-08-17 09:35:00,180.61,181.19,180.61,181.01,26747.0,169.0976,169.6406,169.0976,169.4721,26747.0
2023-08-17 09:40:00,181.0,181.1,180.76,180.97,20968.0,169.4627,169.5563,169.238,169.4346,20968.0
2023-08-17 09:45:00,180.97,181.04,180.81,180.83,18253.0,169.4346,169.5001,169.2848,169.3035,18253.0
2023-08-17 09:50:00,180.81,180.91,180.68,180.91,16950.0,169.2848,169.3784,169.1631,169.3784,16950.0
2023-08-17 09:55:00,180.83,181.28,180.81,181.07,16873.0,169.3035,169.7248,169.2848,169.5282,16873.0
2023-08-17 10:00:00,181.06,181.1,180.68,180.7,28433.0,169.5189,169.5563,169.1631,169.1818,28433.0
2023-08-17 10:05:00,180.71,180.72,180.53,180.61,39025.0,169.1912,169.2005,169.0226,169.0976,39025.0
2023-08-17 10:10:00,180.59,180.74,180.38,180.49,27970.0,169.0788,169.2193,168.8822,168.9852,27970.0
2023-08-17 10:15:00,180.49,180.6,180.4,180.53,34350.0,168.9852,169.0882,168.9009,169.0226,34350.0
2023-08-17 10:20:00,180.54,180.64,180.47,180.64,19193.0,169.032,169.1256,168.9665,169.1256,19193.0
2023-08-17 10:25:00,180.64,180.76,180.55,180.72,17153.0,169.1256,169.238,169.0414,169.2005,17153.0
2023-08-17 10:30:00,180.73,180.77,180.49,180.49,15593.0,169.2099,169.2474,168.9852,168.9852,15593.0
2023-08-17 10:35:00,180.47,180.56,180.41,180.47,16351.0,168.9665,169.0507,168.9103,168.9665,16351.0
2023-08-17 10:40:00,180.47,180.67,180.47,180.53,14268.0,168.9665,169.1537,168.9665,169.0226,14268.0
2023-08-17 10:45:00,180.5,180.73,180.48,180.63,23448.0,168.9946,169.2099,168.9758,169.1163,23448.0
2023-08-17 10:50:00,180.63,180.81,180.6,180.7,18018.0,169.1163,169.2848,169.0882,169.1818,18018.0
2023-08-17 10:55:00,180.7,180.72,180.54,180.55,11486.0,169.1818,169.2005,169.032,169.0414,11486.0
2023-08-17 11:00:00,180.55,180.63,180.51,180.52,9025.0,169.0414,169.1163,169.0039,169.0133,9025.0
2023-08-17 11:05:00,180.52,180.52,180.23,180.3,17545.0,169.0133,169.0133,168.7418,168.8073,17545.0
2023-08-17 11:10:00,180.31,180.35,180.21,180.33,15785.0,168.8167,168.8541,168.723,168.8354,15785.0
2023-08-17 11:15:00,180.33,180.36,180.26,180.27,9503.0,168.8354,168.8635,168.7699,168.7792,9503.0
2023-08-17 11:20:00,180.29,180.38,180.22,180.33,13608.0,168.7979,168.8822,168.7324,168.8354,13608.0
2023-08-17 11:25:00,180.3,180.33,180.22,180.3,9841.0,168.8073,168.8354,168.7324,168.8073,9841.0
2023-08-17 11:30:00,180.29,180.31,180.14,180.17,22382.0,168.7979,168.8167,168.6575,168.6856,22382.0
2023-08-17 11:35:00,180.17,180.27,180.08,180.23,13947.0,168.6856,168.7792,168.6013,168.7418,13947.0
2023-08-17 11:40:00,180.21,180.32,180.17,180.21,17456.0,168.723,168.826,168.6856,168.723,17456.0
2023-08-17 11:45:00,180.22,180.31,180.17,180.23,22042.0,168.7324,168.8167,168.6856,168.7418,22042.0
2023-08-17 11:50:00,180.24,180.47,180.22,180.34,26729.0,168.7511,168.9665,168.7324,168.8448,26729.0
2023-08-17 11:55:00,180.34,180.53,180.33,180.48,19411.0,168.8448,169.0226,168.8354,168.9758,19411.0
2023-08-17 12:00:00,180.47,180.49,180.28,180.35,22018.0,168.9665,168.9852,168.7886,168.8541,22018.0
2023-08-17 12:05:00,180.36,180.38,180.23,180.27,10925.0,168.8635,168.8822,168.7418,168.7792,10925.0
2023-08-17 12:10:00,180.28,180.49,180.28,180.48,15925.0,168.7886,168.9852,168.7886,168.9758,15925.0
2023-08-17 12:15:00,180.42,180.53,180.37,180.46,14089.0,168.9197,169.0226,168.8728,168.9571,14089.0
2023-08-17 12:20:00,180.45,180.57,180.4,180.53,15332.0,168.9477,169.0601,168.9009,169.0226,15332.0
2023-08-17 12:25:00,180.53,180.69,180.51,180.57,14414.0,169.0226,169.1725,169.0039,169.0601,14414.0
2023-08-17 12:30:00,180.56,180.67,180.51,180.51,7083.0,169.0507,169.1537,169.0039,169.0039,7083.0
2023-08-17 12:35:00,180.52,180.61,180.47,180.48,10246.0,169.0133,169.0976,168.9665,168.9758,10246.0
2023-08-17 12:40:00,180.5,180.58,180.45,180.45,10465.0,168.9946,169.0695,168.9477,168.9477,10465.0
2023-08-17 12:45:00,180.43,180.44,180.23,180.28,10233.0,168.929,168.9384,168.7418,168.7886,10233.0
2023-08-17 12:50:00,180.28,180.43,180.27,180.37,9369.0,168.7886,168.929,168.7792,168.8728,9369.0
2023-08-17 12:55:00,180.39,180.45,180.36,180.4,7410.0,168.8916,168.9477,168.8635,168.9009,7410.0
2023-08-17 13:00:00,180.4,180.41,180.23,180.23,8736.0,168.9009,168.9103,168.7418,168.7418,8736.0
2023-08-17 13:05:00,180.21,180.25,180.17,180.2,9128.0,168.723,168.7605,168.6856,168.7137,9128.0
2023-08-17 13:10:00,180.19,180.24,180.15,180.17,6559.0,168.7043,168.7511,168.6669,168.6856,6559.0
2023-08-17 13:15:00,180.19,180.21,180.06,180.08,13342.0,168.7043,168.723,168.5826,168.6013,13342.0
2023-08-17 13:20:00,180.09,180.09,179.95,179.96,38547.0,168.6107,168.6107,168.4796,168.489,38547.0
2023-08-17 13:25:00,179.95,179.97,179.85,179.94,13552.0,168.4796,168.4983,168.386,168.4703,13552.0
2023-08-17 13:30:00,179.91,179.91,179.76,179.76,17204.0,168.4422,168.4422,168.3017,168.3017,17204.0
2023-08-17 13:35:00,179.77,179.97,179.77,179.85,15761.0,168.3111,168.4983,168.3111,168.386,15761.0
2023-08-17 13:40:00,179.82,179.87,179.58,179.62,24204.0,168.3579,168.4047,168.1332,168.1707,24204.0
2023-08-17 13:45:00,179.61,179.65,179.57,179.59,15896.0,168.1613,168.1987,168.1238,168.1426,15896.0
2023-08-17 13:50:00,179.61,179.73,179.59,179.7,12274.0,168.1613,168.2736,168.1426,168.2456,12274.0
2023-08-17 13:55:00,179.69,179.83,179.67,179.8,19005.0,168.2362,168.3673,168.2175,168.3392,19005.0
2023-08-17 14:00:00,179.8,179.8,179.69,179.7,13468.0,168.3392,168.3392,168.2362,168.2456,13468.0
2023-08-17 14:05:00,179.68,179.71,179.61,179.68,17539.0,168.2268,168.2549,168.1613,168.2268,17539.0
2023-08-17 14:10:00,179.68,179.68,179.57,179.58,16789.0,168.2268,168.2268,168.1238,168.1332,16789.0
2023-08-17 14:15:00,179.57,179.57,179.46,179.5,20484.0,168.1238,168.1238,168.0209,168.0583,20484.0
2023-08-17 14:20:00,179.48,179.59,179.47,179.59,13783.0,168.0396,168.1426,168.0302,168.1426,13783.0
2023-08-17 14:25:00,179.59,179.78,179.58,179.66,15797.0,168.1426,168.3205,168.1332,168.2081,15797.0
2023-08-17 14:30:00,179.66,179.72,179.54,179.59,9983.0,168.2081,168.2643,168.0958,168.1426,9983.0
2023-08-17 14:35:00,179.58,179.6,179.49,179.57,11195.0,168.1332,168.1519,168.0489,168.1238,11195.0
2023-08-17 14:40:00,179.58,179.6,179.35,179.36,17201.0,168.1332,168.1519,167.9179,167.9272,17201.0
2023-08-17 14:45:00,179.37,179.41,179.22,179.3,30444.0,167.9366,167.974,167.7962,167.8711,30444.0
2023-08-17 14:50:00,179.31,179.36,179.14,179.21,21425.0,167.8804,167.9272,167.7213,167.7868,21425.0
2023-08-17 14:55:00,179.19,179.19,178.95,178.98,44079.0,167.7681,167.7681,167.5434,167.5714,44079.0
2023-08-17 15:00:00,178.97,179.05,178.85,178.9,27951.0,167.5621,167.637,167.4497,167.4965,27951.0
2023-08-17 15:05:00,178.91,179.08,178.9,178.94,24392.0,167.5059,167.6651,167.4965,167.534,24392.0
2023-08-17 15:10:00,178.95,178.96,178.6,178.62,32567.0,167.5434,167.5527,167.2157,167.2344,32567.0
2023-08-17 15:15:00,178.61,178.68,178.46,178.68,30665.0,167.225,167.2906,167.0846,167.2906,30665.0
2023-08-17 15:20:00,178.66,178.75,178.42,178.52,25835.0,167.2718,167.3561,167.0471,167.1408,25835.0
2023-08-17 15:25:00,178.52,178.7,178.52,178.68,54706.0,167.1408,167.3093,167.1408,167.2906,54706.0
2023-08-17 15:30:00,178.69,178.81,178.5,178.57,40387.0,167.2999,167.4123,167.122,167.1876,40387.0
2023-08-17 15:35:00,178.57,178.69,178.54,178.59,36696.0,167.1876,167.2999,167.1595,167.2063,36696.0
2023-08-17 15:40:00,178.59,178.76,178.58,178.69,41030.0,167.2063,167.3655,167.1969,167.2999,41030.0
2023-08-17 15:45:00,178.67,178.77,178.5,178.65,50742.0,167.2812,167.3748,167.122,167.2625,50742.0
2023-08-17 15:50:00,178.67,178.88,178.66,178.88,88588.0,167.2812,167.4778,167.2718,167.4778,88588.0
2023-08-17 15:55:00,178.86,178.86,178.32,178.42,316449.0,167.4591,167.4591,166.9535,167.0471,316449.0
2023-08-18 09:30:00,178.9,179.13,178.13,179.0,247941.0,167.4965,167.7119,166.7756,167.5902,247941.0
2023-08-18 09:35:00,178.91,179.19,178.87,179.02,56844.0,167.5059,167.7681,167.4685,167.6089,56844.0
2023-08-18 09:40:00,179.01,179.35,178.85,179.27,43733.0,167.5995,167.9179,167.4497,167.843,43733.0
2023-08-18 09:45:00,179.3,179.48,179.2,179.24,47182.0,167.8711,168.0396,167.7774,167.8149,47182.0
2023-08-18 09:50:00,179.24,179.49,179.22,179.46,23270.0,167.8149,168.0489,167.7962,168.0209,23270.0
2023-08-18 09:55:00,179.46,179.55,179.3,179.41,38470.0,168.0209,168.1051,167.8711,167.974,38470.0
2023-08-18 10:00:00,179.36,179.5,179.24,179.3,94935.0,167.9272,168.0583,167.8149,167.8711,94935.0
2023-08-18 10:05:00,179.29,179.37,179.1,179.16,32751.0,167.8617,167.9366,167.6838,167.74,32751.0
2023-08-18 10:10:00,179.13,179.13,178.83,178.87,15770.0,167.7119,167.7119,167.431,167.4685,15770.0
2023-08-18 10:15:00,178.87,178.89,178.64,178.84,63162.0,167.4685,167.4872,167.2531,167.4404,63162.0
2023-08-18 10:20:00,178.82,178.91,178.6,178.74,30176.0,167.4216,167.5059,167.2157,167.3467,30176.0
2023-08-18 10:25:00,178.75,178.8,178.62,178.69,23944.0,167.3561,167.4029,167.2344,167.2999,23944.0
2023-08-18 10:30:00,178.68,178.84,178.64,178.81,65245.0,167.2906,167.4404,167.2531,167.4123,65245.0
2023-08-18 10:35:00,178.83,178.86,178.73,178.75,21123.0,167.431,167.4591,167.3374,167.3561,21123.0
2023-08-18 10:40:00,178.74,179.02,178.74,178.99,19967.0,167.3467,167.6089,167.3467,167.5808,19967.0
2023-08-18 10:45:00,179.03,179.07,178.91,178.94,15643.0,167.6183,167.6557,167.5059,167.534,15643.0
2023-08-18 10:50:00,178.95,178.97,178.77,178.82,17264.0,167.5434,167.5621,167.3748,167.4216,17264.0
2023-08-18 10:55:00,178.78,178.81,178.56,178.68,35609.0,167.3842,167.4123,167.1782,167.2906,35609.0
2023-08-18 11:00:00,178.69,178.93,178.6,178.74,21674.0,167.2999,167.5246,167.2157,167.3467,21674.0
2023-08-18 11:05:00,178.73,178.82,178.63,178.65,22927.0,167.3374,167.4216,167.2438,167.2625,22927.0
2023-08-18 11:10:00,178.66,178.82,178.66,178.81,33000.0,167.2718,167.4216,167.2718,167.4123,33000.0
2023-08-18 11:15:00,178.82,178.9,178.67,178.7,18606.0,167.4216,167.4965,167.2812,167.3093,18606.0
2023-08-18 11:20:00,178.71,178.87,178.68,178.82,28585.0,167.3187,167.4685,167.2906,167.4216,28585.0
2023-08-18 11:25:00,178.8,178.89,178.76,178.77,23702.0,167.4029,167.4872,167.3655,167.3748,23702.0
2023-08-18 11:30:00,178.79,178.79,178.58,178.62,39476.0,167.3936,167.3936,167.1969,167.2344,39476.0
2023-08-18 11:35:00,178.6,178.71,178.58,178.62,22576.0,167.2157,167.3187,167.1969,167.2344,22576.0
2023-08-18 11:40:00,178.62,178.72,178.52,178.7,26842.0,167.2344,167.328,167.1408,167.3093,26842.0
2023-08-18 11:45:00,178.7,178.72,178.5,178.57,22535.0,167.3093,167.328,167.122,167.1876,22535.0
2023-08-18 11:50:00,178.57,178.57,178.4,178.45,12755.0,167.1876,167.1876,167.0284,167.0752,12755.0
2023-08-18 11:55:00,178.45,178.52,178.35,178.46,30344.0,167.0752,167.1408,166.9816,167.0846,30344.0
2023-08-18 12:00:00,178.46,178.55,178.45,178.48,15009.0,167.0846,167.1689,167.0752,167.1033,15009.0
2023-08-18 12:05:00,178.5,178.59,178.41,178.41,9517.0,167.122,167.2063,167.0378,167.0378,9517.0
2023-08-18 12:10:00,178.44,178.48,178.31,178.41,16611.0,167.0659,167.1033,166.9442,167.0378,16611.0
2023-08-18 12:15:00,178.41,178.49,178.35,178.48,20914.0,167.0378,167.1127,166.9816,167.1033,20914.0
2023-08-18 12:20:00,178.49,178.67,178.48,178.62,22033.0,167.1127,167.2812,167.1033,167.2344,22033.0
2023-08-18 12:25:00,178.62,178.65,178.55,178.61,40622.0,167.2344,167.2625,167.1689,167.225,40622.0
2023-08-18 12:30:00,178.6,178.6,178.37,178.37,16887.0,167.2157,167.2157,167.0003,167.0003,16887.0
2023-08-18 12:35:00,178.36,178.46,178.32,178.38,12940.0,166.991,167.0846,166.9535,167.0097,12940.0
2023-08-18 12:40:00,178.36,178.38,178.26,178.27,15269.0,166.991,167.0097,166.8973,166.9067,15269.0
2023-08-18 12:45:00,178.26,178.3,178.16,178.18,20219.0,166.8973,166.9348,166.8037,166.8224,20219.0
2023-08-18 12:50:00,178.16,178.24,178.14,178.15,10944.0,166.8037,166.8786,166.785,166.7944,10944.0
2023-08-18 12:55:00,178.13,178.13,177.96,178.01,31150.0,166.7756,166.7756,166.6165,166.6633,31150.0
2023-08-18 13:00:00,178.0,178.0,177.81,177.82,25015.0,166.6539,166.6539,166.476,166.4854,25015.0
2023-08-18 13:05:00,177.82,177.85,177.62,177.66,47261.0,166.4854,166.5135,166.2981,166.3356,47261.0
2023-08-18 13:10:00,177.65,177.66,177.52,177.62,24308.0,166.3262,166.3356,166.2045,166.2981,24308.0
2023-08-18 13:15:00,177.6,177.6,177.49,177.5,20586.0,166.2794,166.2794,166.1764,166.1858,20586.0
2023-08-18 13:20:00,177.5,177.6,177.41,177.42,18993.0,166.1858,166.2794,166.1015,166.1109,18993.0
2023-08-18 13:25:00,177.41,177.49,177.27,177.48,21550.0,166.1015,166.1764,165.9704,166.1671,21550.0
2023-08-18 13:30:00,177.5,177.62,177.43,177.61,17339.0,166.1858,166.2981,166.1202,166.2888,17339.0
2023-08-18 13:35:00,177.6,177.72,177.56,177.67,22883.0,166.2794,166.3918,166.242,166.345,22883.0
2023-08-18 13:40:00,177.64,177.8,177.61,177.66,29649.0,166.3169,166.4667,166.2888,166.3356,29649.0
2023-08-18 13:45:00,177.64,178.04,177.62,177.94,52749.0,166.3169,166.6914,166.2981,166.5977,52749.0
2023-08-18 13:50:00,177.94,178.03,177.89,177.95,37864.0,166.5977,166.682,166.5509,166.6071,37864.0
2023-08-18 13:55:00,177.95,177.96,177.86,177.9,37508.0,166.6071,166.6165,166.5228,166.5603,37508.0
2023-08-18 14:00:00,177.9,177.97,177.87,177.89,88475.0,166.5603,166.6258,166.5322,166.5509,88475.0
2023-08-18 14:05:00,177.89,177.92,177.85,177.9,100369.0,166.5509,166.579,166.5135,166.5603,100369.0
2023-08-18 14:10:00,177.89,177.93,177.78,177.9,19196.0,166.5509,166.5884,166.4479,166.5603,19196.0
2023-08-18 14:15:00,177.91,178.0,177.85,177.94,11180.0,166.5697,166.6539,166.5135,166.5977,11180.0
2023-08-18 14:20:00,177.97,177.98,177.74,177.81,16710.0,166.6258,166.6352,166.4105,166.476,16710.0
2023-08-18 14:25:00,177.8,177.88,177.68,177.77,20773.0,166.4667,166.5416,166.3543,166.4386,20773.0
2023-08-18 14:30:00,177.79,177.87,177.75,177.75,25661.0,166.4573,166.5322,166.4199,166.4199,25661.0
2023-08-18 14:35:00,177.75,177.93,177.75,177.85,42700.0,166.4199,166.5884,166.4199,166.5135,42700.0
2023-08-18 14:40:00,177.85,177.99,177.84,177.86,28462.0,166.5135,166.6446,166.5041,166.5228,28462.0
2023-08-18 14:45:00,177.83,178.1,177.82,178.07,28252.0,166.4948,166.7475,166.4854,166.7195,28252.0
2023-08-18 14:50:00,178.07,178.1,177.98,178.08,24020.0,166.7195,166.7475,166.6352,166.7288,24020.0
2023-08-18 14:55:00,178.08,178.19,177.98,178.11,21387.0,166.7288,166.8318,166.6352,166.7569,21387.0
2023-08-18 15:00:00,178.12,178.12,178.03,178.08,18491.0,166.7663,166.7663,166.682,166.7288,18491.0
2023-08-18 15:05:00,178.08,178.18,178.07,178.09,20282.0,166.7288,166.8224,166.7195,166.7382,20282.0
2023-08-18 15:10:00,178.11,178.13,177.94,178.03,26220.0,166.7569,166.7756,166.5977,166.682,26220.0
2023-08-18 15:15:00,178.01,178.1,177.99,178.06,28675.0,166.6633,166.7475,166.6446,166.7101,28675.0
2023-08-18 15:20:00,178.08,178.13,177.93,178.02,35151.0,166.7288,166.7756,166.5884,166.6726,35151.0
2023-08-18 15:25:00,178.03,178.15,178.01,178.11,37738.0,166.682,166.7944,166.6633,166.7569,37738.0
2023-08-18 15:30:00,178.1,178.15,178.04,178.12,40430.0,166.7475,166.7944,166.6914,166.7663,40430.0
2023-08-18 15:35:00,178.13,178.3,178.06,178.27,50632.0,166.7756,166.9348,166.7101,166.9067,50632.0
2023-08-18 15:40:00,178.26,178.54,178.26,178.52,46962.0,166.8973,167.1595,166.8973,167.1408,46962.0
2023-08-18 15:45:00,178.51,178.64,178.44,178.45,65696.0,167.1314,167.2531,167.0659,167.0752,65696.0
2023-08-18 15:50:00,178.46,178.57,178.17,178.19,103790.0,167.0846,167.1876,166.8131,166.8318,103790.0
2023-08-18 15:55:00,178.17,178.24,177.96,178.17,249616.0,166.8131,166.8786,166.6165,166.8131,249616.0
2023-08-21 09:30:00,177.79,177.96,177.25,177.73,86501.0,166.4573,166.6165,165.9517,166.4011,86501.0
2023-08-21 09:35:00,177.8,177.91,177.38,177.58,33712.0,166.4667,166.5697,166.0734,166.2607,33712.0
2023-08-21 09:40:00,177.63,177.65,177.15,177.28,46456.0,166.3075,166.3262,165.8581,165.9798,46456.0
2023-08-21 09:45:00,177.24,177.53,177.23,177.32,17548.0,165.9424,166.2139,165.933,166.0173,17548.0
2023-08-21 09:50:00,177.33,177.53,177.14,177.48,15533.0,166.0266,166.2139,165.8487,166.1671,15533.0
2023-08-21 09:55:00,177.47,177.76,177.46,177.64,21267.0,166.1577,166.4292,166.1483,166.3169,21267.0
2023-08-21 10:00:00,177.64,177.7,177.46,177.68,33341.0,166.3169,166.373,166.1483,166.3543,33341.0
2023-08-21 10:05:00,177.73,177.83,177.66,177.72,30498.0,166.4011,166.4948,166.3356,166.3918,30498.0
2023-08-21 10:10:00,177.69,177.79,177.56,177.71,31952.0,166.3637,166.4573,166.242,166.3824,31952.0
2023-08-21 10:15:00,177.7,177.7,177.51,177.68,26178.0,166.373,166.373,166.1952,166.3543,26178.0
2023-08-21 10:20:00,177.69,177.74,177.51,177.51,44305.0,166.3637,166.4105,166.1952,166.1952,44305.0
2023-08-21 10:25:00,177.53,177.55,177.35,177.35,22885.0,166.2139,166.2326,166.0453,166.0453,22885.0
2023-08-21 10:30:00,177.34,177.4,177.27,177.31,18972.0,166.036,166.0922,165.9704,166.0079,18972.0
2023-08-21 10:35:00,177.29,177.42,177.15,177.15,33161.0,165.9892,166.1109,165.8581,165.8581,33161.0
2023-08-21 10:40:00,177.14,177.23,177.06,177.14,31208.0,165.8487,165.933,165.7738,165.8487,31208.0
2023-08-21 10:45:00,177.18,177.35,177.17,177.22,21086.0,165.8862,166.0453,165.8768,165.9236,21086.0
2023-08-21 10:50:00,177.24,177.24,176.96,177.11,57953.0,165.9424,165.9424,165.6802,165.8206,57953.0
2023-08-21 10:55:00,177.13,177.13,176.96,176.98,13402.0,165.8394,165.8394,165.6802,165.6989,13402.0
2023-08-21 11:00:00,176.98,177.04,176.91,177.04,17894.0,165.6989,165.7551,165.6334,165.7551,17894.0
2023-08-21 11:05:00,177.05,177.07,176.74,176.77,29148.0,165.7645,165.7832,165.4742,165.5023,29148.0
2023-08-21 11:10:00,176.78,176.94,176.74,176.87,17513.0,165.5117,165.6615,165.4742,165.5959,17513.0
2023-08-21 11:15:00,176.92,176.99,176.77,176.96,20171.0,165.6428,165.7083,165.5023,165.6802,20171.0
2023-08-21 11:20:00,176.97,176.99,176.85,176.91,14789.0,165.6896,165.7083,165.5772,165.6334,14789.0
2023-08-21 11:25:00,176.91,176.97,176.83,176.86,10318.0,165.6334,165.6896,165.5585,165.5866,10318.0
2023-08-21 11:30:00,176.88,176.91,176.74,176.81,23792.0,165.6053,165.6334,165.4742,165.5398,23792.0
2023-08-21 11:35:00,176.79,176.8,176.48,176.54,18703.0,165.521,165.5304,165.2308,165.287,18703.0
2023-08-21 11:40:00,176.51,176.54,176.36,176.38,25675.0,165.2589,165.287,165.1185,165.1372,25675.0
2023-08-21 11:45:00,176.37,176.56,176.35,176.43,19961.0,165.1278,165.3057,165.1091,165.184,19961.0
2023-08-21 11:50:00,176.4,176.52,176.23,176.28,11070.0,165.1559,165.2683,164.9967,165.0436,11070.0
2023-08-21 11:55:00,176.27,176.38,176.25,176.27,11540.0,165.0342,165.1372,165.0155,165.0342,11540.0
2023-08-21 12:00:00,176.25,176.49,176.24,176.48,10846.0,165.0155,165.2402,165.0061,165.2308,10846.0
2023-08-21 12:05:00,176.47,176.59,176.47,176.5,13588.0,165.2214,165.3338,165.2214,165.2495,13588.0
2023-08-21 12:10:00,176.5,176.74,176.45,176.74,13391.0,165.2495,165.4742,165.2027,165.4742,13391.0
2023-08-21 12:15:00,176.77,176.89,176.73,176.75,9303.0,165.5023,165.6147,165.4649,165.4836,9303.0
2023-08-21 12:20:00,176.74,176.98,176.69,176.97,14675.0,165.4742,165.6989,165.4274,165.6896,14675.0
2023-08-21 12:25:00,176.96,176.99,176.62,176.63,24247.0,165.6802,165.7083,165.3619,165.3712,24247.0
2023-08-21 12:30:00,176.63,176.79,176.62,176.75,27651.0,165.3712,165.521,165.3619,165.4836,27651.0
2023-08-21 12:35:00,176.74,176.77,176.65,176.71,13548.0,165.4742,165.5023,165.39,165.4461,13548.0
2023-08-21 12:40:00,176.69,176.74,176.58,176.65,10585.0,165.4274,165.4742,165.3244,165.39,10585.0
2023-08-21 12:45:00,176.69,176.89,176.67,176.85,19414.0,165.4274,165.6147,165.4087,165.5772,19414.0
2023-08-21 12:50:00,176.84,176.89,176.73,176.73,14455.0,165.5679,165.6147,165.4649,165.4649,14455.0
2023-08-21 12:55:00,176.75,176.94,176.72,176.91,16447.0,165.4836,165.6615,165.4555,165.6334,16447.0
2023-08-21 13:00:00,176.9,176.97,176.87,176.87,10908.0,165.624,165.6896,165.5959,165.5959,10908.0
2023-08-21 13:05:00,176.88,176.98,176.88,176.94,13664.0,165.6053,165.6989,165.6053,165.6615,13664.0
2023-08-21 13:10:00,176.95,176.95,176.87,176.87,5685.0,165.6708,165.6708,165.5959,165.5959,5685.0
2023-08-21 13:15:00,176.88,176.97,176.86,176.97,11067.0,165.6053,165.6896,165.5866,165.6896,11067.0
2023-08-21 13:20:00,176.99,177.08,176.95,177.01,22764.0,165.7083,165.7926,165.6708,165.727,22764.0
2023-08-21 13:25:00,177.01,177.16,177.01,177.08,23471.0,165.727,165.8675,165.727,165.7926,23471.0
2023-08-21 13:30:00,177.07,177.13,177.0,177.04,9502.0,165.7832,165.8394,165.7177,165.7551,9502.0
2023-08-21 13:35:00,177.05,177.1,176.98,176.98,6272.0,165.7645,165.8113,165.6989,165.6989,6272.0
2023-08-21 13:40:00,176.99,177.14,176.99,177.12,16506.0,165.7083,165.8487,165.7083,165.83,16506.0
2023-08-21 13:45:00,177.12,177.22,177.1,177.15,16850.0,165.83,165.9236,165.8113,165.8581,16850.0
2023-08-21 13:50:00,177.16,177.18,177.02,177.03,33904.0,165.8675,165.8862,165.7364,165.7457,33904.0
2023-08-21 13:55:00,177.04,177.14,177.04,177.09,20317.0,165.7551,165.8487,165.7551,165.8019,20317.0
2023-08-21 14:00:00,177.1,177.12,176.93,177.0,9358.0,165.8113,165.83,165.6521,165.7177,9358.0
2023-08-21 14:05:00,177.01,177.12,176.95,177.1,14377.0,165.727,165.83,165.6708,165.8113,14377.0
2023-08-21 14:10:00,177.12,177.2,177.12,177.15,28937.0,165.83,165.9049,165.83,165.8581,28937.0
2023-08-21 14:15:00,177.15,177.27,177.11,177.18,33173.0,165.8581,165.9704,165.8206,165.8862,33173.0
2023-08-21 14:20:00,177.19,177.24,177.14,177.15,14847.0,165.8955,165.9424,165.8487,165.8581,14847.0
2023-08-21 14:25:00,177.14,177.14,177.06,177.06,8734.0,165.8487,165.8487,165.7738,165.7738,8734.0
2023-08-21 14:30:00,177.09,177.16,176.97,176.97,16259.0,165.8019,165.8675,165.6896,165.6896,16259.0
2023-08-21 14:35:00,176.97,177.2,176.97,177.2,29583.0,165.6896,165.9049,165.6896,165.9049,29583.0
2023-08-21 14:40:00,177.2,177.34,177.15,177.31,18386.0,165.9049,166.036,165.8581,166.0079,18386.0
2023-08-21 14:45:00,177.34,177.52,177.32,177.52,10880.0,166.036,166.2045,166.0173,166.2045,10880.0
2023-08-21 14:50:00,177.53,177.61,177.5,177.57,12348.0,166.2139,166.2888,166.1858,166.2513,12348.0
2023-08-21 14:55:00,177.58,177.61,177.51,177.56,12722.0,166.2607,166.2888,166.1952,166.242,12722.0
2023-08-21 15:00:00,177.58,177.7,177.56,177.67,17545.0,166.2607,166.373,166.242,166.345,17545.0
2023-08-21 15:05:00,177.65,177.73,177.55,177.68,25356.0,166.3262,166.4011,166.2326,166.3543,25356.0
2023-08-21 15:10:00,177.67,177.68,177.41,177.43,25921.0,166.345,166.3543,166.1015,166.1202,25921.0
2023-08-21 15:15:00,177.42,177.49,177.33,177.35,30538.0,166.1109,166.1764,166.0266,166.0453,30538.0
2023-08-21 15:20:00,177.33,177.43,177.25,177.37,22438.0,166.0266,166.1202,165.9517,166.0641,22438.0
2023-08-21 15:25:00,177.37,177.43,177.33,177.38,24067.0,166.0641,166.1202,166.0266,166.0734,24067.0
2023-08-21 15:30:00,177.38,177.6,177.36,177.59,24711.0,166.0734,166.2794,166.0547,166.2701,24711.0
2023-08-21 15:35:00,177.6,177.72,177.5,177.71,36904.0,166.2794,166.3918,166.1858,166.3824,36904.0
2023-08-21 15:40:00,177.72,177.81,177.67,177.73,33259.0,166.3918,166.476,166.345,166.4011,33259.0
2023-08-21 15:45:00,177.72,177.73,177.63,177.66,33988.0,166.3918,166.4011,166.3075,166.3356,33988.0
2023-08-21 15:50:00,177.65,177.66,177.47,177.47,68990.0,166.3262,166.3356,166.1577,166.1577,68990.0
2023-08-21 15:55:00,177.3,177.48,176.87,177.05,298695.0,165.9985,166.1671,165.5959,165.7645,298695.0
2023-08-22 09:30:00,176.58,176.82,176.09,176.2,120521.0,165.3244,165.5491,164.8657,164.9687,120521.0
2023-08-22 09:35:00,176.17,176.72,176.12,176.34,37483.0,164.9406,165.4555,164.8938,165.0997,37483.0
2023-08-22 09:40:00,176.34,176.38,175.78,175.91,54772.0,165.0997,165.1372,164.5754,164.6971,54772.0
2023-08-22 09:45:00,175.88,176.42,175.86,176.23,27474.0,164.6691,165.1746,164.6503,164.9967,27474.0
2023-08-22 09:50:00,176.23,176.4,176.15,176.4,28514.0,164.9967,165.1559,164.9218,165.1559,28514.0
2023-08-22 09:55:00,176.4,176.68,176.3,176.3,16995.0,165.1559,165.4181,165.0623,165.0623,16995.0
2023-08-22 10:00:00,176.37,176.68,176.29,176.47,15532.0,165.1278,165.4181,165.0529,165.2214,15532.0
2023-08-22 10:05:00,176.45,176.66,176.39,176.53,11780.0,165.2027,165.3993,165.1465,165.2776,11780.0
2023-08-22 10:10:00,176.56,176.65,176.46,176.59,17310.0,165.3057,165.39,165.2121,165.3338,17310.0
2023-08-22 10:15:00,176.59,176.65,176.4,176.5,17265.0,165.3338,165.39,165.1559,165.2495,17265.0
2023-08-22 10:20:00,176.5,176.64,176.48,176.51,11797.0,165.2495,165.3806,165.2308,165.2589,11797.0
2023-08-22 10:25:00,176.52,176.63,176.5,176.59,9224.0,165.2683,165.3712,165.2495,165.3338,9224.0
2023-08-22 10:30:00,176.57,176.77,176.52,176.66,13212.0,165.3151,165.5023,165.2683,165.3993,13212.0
2023-08-22 10:35:00,176.65,176.67,176.47,176.51,10217.0,165.39,165.4087,165.2214,165.2589,10217.0
2023-08-22 10:40:00,176.5,176.57,176.43,176.53,15581.0,165.2495,165.3151,165.184,165.2776,15581.0
2023-08-22 10:45:00,176.52,176.55,176.41,176.42,14416.0,165.2683,165.2963,165.1653,165.1746,14416.0
2023-08-22 10:50:00,176.44,176.5,176.37,176.5,9516.0,165.1934,165.2495,165.1278,165.2495,9516.0
2023-08-22 10:55:00,176.48,176.49,176.25,176.28,13167.0,165.2308,165.2402,165.0155,165.0436,13167.0
2023-08-22 11:00:00,176.28,176.32,176.19,176.29,13212.0,165.0436,165.081,164.9593,165.0529,13212.0
2023-08-22 11:05:00,176.26,176.26,176.1,176.16,14016.0,165.0248,165.0248,164.875,164.9312,14016.0
2023-08-22 11:10:00,176.14,176.23,176.08,176.09,11088.0,164.9125,164.9967,164.8563,164.8657,11088.0
2023-08-22 11:15:00,176.09,176.27,176.08,176.14,25777.0,164.8657,165.0342,164.8563,164.9125,25777.0
2023-08-22 11:20:00,176.16,176.28,176.13,176.19,13069.0,164.9312,165.0436,164.9031,164.9593,13069.0
2023-08-22 11:25:00,176.21,176.36,176.17,176.26,21232.0,164.978,165.1185,164.9406,165.0248,21232.0
2023-08-22 11:30:00,176.26,176.35,176.24,176.3,15472.0,165.0248,165.1091,165.0061,165.0623,15472.0
2023-08-22 11:35:00,176.31,176.33,176.05,176.07,17960.0,165.0716,165.0904,164.8282,164.8469,17960.0
2023-08-22 11:40:00,176.08,176.14,175.95,175.97,13574.0,164.8563,164.9125,164.7346,164.7533,13574.0
2023-08-22 11:45:00,175.99,176.11,175.93,176.09,16950.0,164.772,164.8844,164.7159,164.8657,16950.0
2023-08-22 11:50:00,176.09,176.14,175.97,176.13,11943.0,164.8657,164.9125,164.7533,164.9031,11943.0
2023-08-22 11:55:00,176.13,176.13,176.02,176.04,19518.0,164.9031,164.9031,164.8001,164.8189,19518.0
2023-08-22 12:00:00,176.03,176.08,175.95,176.0,17705.0,164.8095,164.8563,164.7346,164.7814,17705.0
2023-08-22 12:05:00,176.01,176.02,175.92,175.95,20325.0,164.7908,164.8001,164.7065,164.7346,20325.0
2023-08-22 12:10:00,175.95,175.98,175.88,175.93,17480.0,164.7346,164.7627,164.6691,164.7159,17480.0
2023-08-22 12:15:00,175.97,176.13,175.97,176.04,11560.0,164.7533,164.9031,164.7533,164.8189,11560.0
2023-08-22 12:20:00,176.03,176.17,176.02,176.09,14453.0,164.8095,164.9406,164.8001,164.8657,14453.0
2023-08-22 12:25:00,176.08,176.16,176.04,176.16,17704.0,164.8563,164.9312,164.8189,164.9312,17704.0
2023-08-22 12:30:00,176.19,176.3,176.1,176.23,14805.0,164.9593,165.0623,164.875,164.9967,14805.0
2023-08-22 12:35:00,176.21,176.47,176.21,176.47,11189.0,164.978,165.2214,164.978,165.2214,11189.0
2023-08-22 12:40:00,176.46,176.54,176.44,176.47,13881.0,165.2121,165.287,165.1934,165.2214,13881.0
2023-08-22 12:45:00,176.46,176.58,176.38,176.47,15739.0,165.2121,165.3244,165.1372,165.2214,15739.0
2023-08-22 12:50:00,176.47,176.59,176.45,176.59,7570.0,165.2214,165.3338,165.2027,165.3338,7570.0
2023-08-22 12:55:00,176.61,176.61,176.43,176.47,15074.0,165.3525,165.3525,165.184,165.2214,15074.0
2023-08-22 13:00:00,176.42,176.44,176.18,176.24,15717.0,165.1746,165.1934,164.9499,165.0061,15717.0
2023-08-22 13:05:00,176.27,176.35,176.16,176.34,9463.0,165.0342,165.1091,164.9312,165.0997,9463.0
2023-08-22 13:10:00,176.31,176.33,176.1,176.18,24038.0,165.0716,165.0904,164.875,164.9499,24038.0
2023-08-22 13:15:00,176.17,176.18,176.1,176.17,11786.0,164.9406,164.9499,164.875,164.9406,11786.0
2023-08-22 13:20:00,176.17,176.22,176.14,176.17,7251.0,164.9406,164.9874,164.9125,164.9406,7251.0
2023-08-22 13:25:00,176.13,176.18,176.12,176.15,8125.0,164.9031,164.9499,164.8938,164.9218,8125.0
2023-08-22 13:30:00,176.15,176.26,176.15,176.17,15641.0,164.9218,165.0248,164.9218,164.9406,15641.0
2023-08-22 13:35:00,176.15,176.24,176.07,176.08,24316.0,164.9218,165.0061,164.8469,164.8563,24316.0
2023-08-22 13:40:00,176.08,176.1,176.01,176.01,22746.0,164.8563,164.875,164.7908,164.7908,22746.0
2023-08-22 13:45:00,176.01,176.05,175.95,176.0,18691.0,164.7908,164.8282,164.7346,164.7814,18691.0
2023-08-22 13:50:00,176.01,176.03,175.92,175.98,9992.0,164.7908,164.8095,164.7065,164.7627,9992.0
2023-08-22 13:55:00,175.97,176.05,175.92,176.04,17798.0,164.7533,164.8282,164.7065,164.8189,17798.0
2023-08-22 14:00:00,176.04,176.16,175.95,176.1,15141.0,164.8189,164.9312,164.7346,164.875,15141.0
2023-08-22 14:05:00,176.1,176.13,176.06,176.12,10866.0,164.875,164.9031,164.8376,164.8938,10866.0
2023-08-22 14:10:00,176.11,176.16,176.01,176.05,14125.0,164.8844,164.9312,164.7908,164.8282,14125.0
2023-08-22 14:15:00,176.06,176.08,176.02,176.05,9791.0,164.8376,164.8563,164.8001,164.8282,9791.0
2023-08-22 14:20:00,176.03,176.03,175.88,175.9,16488.0,164.8095,164.8095,164.6691,164.6878,16488.0
2023-08-22 14:25:00,175.89,175.93,175.83,175.9,36097.0,164.6784,164.7159,164.6222,164.6878,36097.0
2023-08-22 14:30:00,175.91,175.93,175.81,175.9,15715.0,164.6971,164.7159,164.6035,164.6878,15715.0
2023-08-22 14:35:00,175.91,175.97,175.84,175.94,18454.0,164.6971,164.7533,164.6316,164.7252,18454.0
2023-08-22 14:40:00,175.94,175.94,175.72,175.77,17387.0,164.7252,164.7252,164.5192,164.5661,17387.0
2023-08-22 14:45:00,175.78,175.78,175.65,175.68,22017.0,164.5754,164.5754,164.4537,164.4818,22017.0
2023-08-22 14:50:00,175.68,175.77,175.67,175.71,15935.0,164.4818,164.5661,164.4724,164.5099,15935.0
2023-08-22 14:55:00,175.68,175.8,175.68,175.8,20463.0,164.4818,164.5941,164.4818,164.5941,20463.0
2023-08-22 15:00:00,175.8,175.86,175.79,175.83,18708.0,164.5941,164.6503,164.5848,164.6222,18708.0
2023-08-22 15:05:00,175.84,176.0,175.83,175.92,15188.0,164.6316,164.7814,164.6222,164.7065,15188.0
2023-08-22 15:10:00,175.92,176.0,175.89,176.0,36178.0,164.7065,164.7814,164.6784,164.7814,36178.0
2023-08-22 15:15:00,176.01,176.06,175.93,175.93,15744.0,164.7908,164.8376,164.7159,164.7159,15744.0
2023-08-22 15:20:00,175.92,175.94,175.83,175.85,18582.0,164.7065,164.7252,164.6222,164.641,18582.0
2023-08-22 15:25:00,175.85,175.88,175.72,175.75,21659.0,164.641,164.6691,164.5192,164.5473,21659.0
2023-08-22 15:30:00,175.76,175.76,175.42,175.47,45784.0,164.5567,164.5567,164.2384,164.2852,45784.0
2023-08-22 15:35:00,175.47,175.47,175.31,175.41,33692.0,164.2852,164.2852,164.1354,164.229,33692.0
2023-08-22 15:40:00,175.39,175.54,175.35,175.49,33470.0,164.2103,164.3507,164.1728,164.3039,33470.0
2023-08-22 15:45:00,175.51,175.54,175.43,175.53,46269.0,164.3226,164.3507,164.2477,164.3414,46269.0
2023-08-22 15:50:00,175.52,175.62,175.45,175.57,83831.0,164.332,164.4256,164.2665,164.3788,83831.0
2023-08-22 15:55:00,175.58,175.86,175.57,175.72,191747.0,164.3882,164.6503,164.3788,164.5192,191747.0
2023-08-23 09:30:00,177.37,177.39,176.37,177.19,129137.0,166.0641,166.0828,165.1278,165.8955,129137.0
2023-08-23 09:35:00,177.23,177.54,177.19,177.4,32403.0,165.933,166.2232,165.8955,166.0922,32403.0
2023-08-23 09:40:00,177.34,177.65,177.02,177.37,29654.0,166.036,166.3262,165.7364,166.0641,29654.0
2023-08-23 09:45:00,177.4,177.58,177.23,177.48,24230.0,166.0922,166.2607,165.933,166.1671,24230.0
2023-08-23 09:50:00,177.51,177.69,177.44,177.53,39470.0,166.1952,166.3637,166.1296,166.2139,39470.0
2023-08-23 09:55:00,177.5,177.66,177.48,177.5,43310.0,166.1858,166.3356,166.1671,166.1858,43310.0
2023-08-23 10:00:00,177.5,178.07,177.49,178.0,62775.0,166.1858,166.7195,166.1764,166.6539,62775.0
2023-08-23 10:05:00,178.0,178.2,177.98,178.18,30339.0,166.6539,166.8412,166.6352,166.8224,30339.0
2023-08-23 10:10:00,178.19,178.28,178.01,178.09,69150.0,166.8318,166.9161,166.6633,166.7382,69150.0
2023-08-23 10:15:00,178.11,178.11,177.71,177.73,46599.0,166.7569,166.7569,166.3824,166.4011,46599.0
2023-08-23 10:20:00,177.74,177.95,177.68,177.87,36882.0,166.4105,166.6071,166.3543,166.5322,36882.0
2023-08-23 10:25:00,177.9,178.06,177.9,178.02,19950.0,166.5603,166.7101,166.5603,166.6726,19950.0
2023-08-23 10:30:00,178.07,178.09,177.94,178.04,25294.0,166.7195,166.7382,166.5977,166.6914,25294.0
2023-08-23 10:35:00,178.05,178.07,177.95,178.0,20004.0,166.7007,166.7195,166.6071,166.6539,20004.0
2023-08-23 10:40:00,177.99,178.15,177.92,178.08,22057.0,166.6446,166.7944,166.579,166.7288,22057.0
2023-08-23 10:45:00,178.08,178.12,177.91,178.1,26413.0,166.7288,166.7663,166.5697,166.7475,26413.0
2023-08-23 10:50:00,178.11,178.13,178.02,178.03,18758.0,166.7569,166.7756,166.6726,166.682,18758.0
2023-08-23 10:55:00,178.02,178.14,178.0,178.0,15872.0,166.6726,166.785,166.6539,166.6539,15872.0
2023-08-23 11:00:00,178.01,178.06,177.88,177.95,16844.0,166.6633,166.7101,166.5416,166.6071,16844.0
2023-08-23 11:05:00,177.9,178.09,177.84,178.02,30895.0,166.5603,166.7382,166.5041,166.6726,30895.0
2023-08-23 11:10:00,178.03,178.09,177.91,178.06,19005.0,166.682,166.7382,166.5697,166.7101,19005.0
2023-08-23 11:15:00,178.06,178.13,177.9,177.95,21284.0,166.7101,166.7756,166.5603,166.6071,21284.0
2023-08-23 11:20:00,177.93,177.99,177.7,177.7,17295.0,166.5884,166.6446,166.373,166.373,17295.0
2023-08-23 11:25:00,177.72,177.79,177.64,177.67,13897.0,166.3918,166.4573,166.3169,166.345,13897.0
2023-08-23 11:30:00,177.68,177.7,177.53,177.58,14662.0,166.3543,166.373,166.2139,166.2607,14662.0
2023-08-23 11:35:00,177.58,177.62,177.48,177.57,22577.0,166.2607,166.2981,166.1671,166.2513,22577.0
2023-08-23 11:40:00,177.6,177.64,177.45,177.45,11864.0,166.2794,166.3169,166.139,166.139,11864.0
2023-08-23 11:45:00,177.48,177.68,177.48,177.62,13632.0,166.1671,166.3543,166.1671,166.2981,13632.0
2023-08-23 11:50:00,177.59,177.63,177.49,177.56,13525.0,166.2701,166.3075,166.1764,166.242,13525.0
2023-08-23 11:55:00,177.56,177.64,177.48,177.48,8869.0,166.242,166.3169,166.1671,166.1671,8869.0
2023-08-23 12:00:00,177.48,177.48,177.4,177.41,9465.0,166.1671,166.1671,166.0922,166.1015,9465.0
2023-08-23 12:05:00,177.42,177.47,177.39,177.41,6881.0,166.1109,166.1577,166.0828,166.1015,6881.0
2023-08-23 12:10:00,177.42,177.51,177.37,177.42,11446.0,166.1109,166.1952,166.0641,166.1109,11446.0
2023-08-23 12:15:00,177.4,177.53,177.37,177.53,8613.0,166.0922,166.2139,166.0641,166.2139,8613.0
2023-08-23 12:20:00,177.53,177.56,177.47,177.52,10271.0,166.2139,166.242,166.1577,166.2045,10271.0
2023-08-23 12:25:00,177.52,177.53,177.45,177.5,7739.0,166.2045,166.2139,166.139,166.1858,7739.0
2023-08-23 12:30:00,177.54,177.65,177.53,177.65,4401.0,166.2232,166.3262,166.2139,166.3262,4401.0
2023-08-23 12:35:00,177.65,177.76,177.65,177.74,8219.0,166.3262,166.4292,166.3262,166.4105,8219.0
2023-08-23 12:40:00,177.74,177.84,177.68,177.68,12790.0,166.4105,166.5041,166.3543,166.3543,12790.0
2023-08-23 12:45:00,177.76,177.89,177.75,177.88,11310.0,166.4292,166.5509,166.4199,166.5416,11310.0
2023-08-23 12:50:00,177.88,178.03,177.88,178.03,19571.0,166.5416,166.682,166.5416,166.682,19571.0
2023-08-23 12:55:00,178.04,178.05,177.9,177.99,13960.0,166.6914,166.7007,166.5603,166.6446,13960.0
2023-08-23 13:00:00,177.98,178.0,177.86,177.96,15561.0,166.6352,166.6539,166.5228,166.6165,15561.0
2023-08-23 13:05:00,177.96,177.96,177.89,177.92,7007.0,166.6165,166.6165,166.5509,166.579,7007.0
2023-08-23 13:10:00,177.93,177.96,177.8,177.81,5355.0,166.5884,166.6165,166.4667,166.476,5355.0
2023-08-23 13:15:00,177.81,177.99,177.81,177.99,8190.0,166.476,166.6446,166.476,166.6446,8190.0
2023-08-23 13:20:00,177.98,178.04,177.93,178.04,7727.0,166.6352,166.6914,166.5884,166.6914,7727.0
2023-08-23 13:25:00,178.04,178.08,177.95,177.96,19810.0,166.6914,166.7288,166.6071,166.6165,19810.0
2023-08-23 13:30:00,177.98,178.03,177.92,177.95,8146.0,166.6352,166.682,166.579,166.6071,8146.0
2023-08-23 13:35:00,177.96,178.06,177.95,178.02,8407.0,166.6165,166.7101,166.6071,166.6726,8407.0
2023-08-23 13:40:00,178.03,178.07,177.93,178.04,8936.0,166.682,166.7195,166.5884,166.6914,8936.0
2023-08-23 13:45:00,178.03,178.03,177.93,177.97,9179.0,166.682,166.682,166.5884,166.6258,9179.0
2023-08-23 13:50:00,177.96,177.99,177.84,177.94,6812.0,166.6165,166.6446,166.5041,166.5977,6812.0
2023-08-23 13:55:00,177.97,178.0,177.9,177.93,9442.0,166.6258,166.6539,166.5603,166.5884,9442.0
2023-08-23 14:00:00,177.92,177.92,177.82,177.87,7658.0,166.579,166.579,166.4854,166.5322,7658.0
2023-08-23 14:05:00,177.86,177.9,177.8,177.86,8380.0,166.5228,166.5603,166.4667,166.5228,8380.0
2023-08-23 14:10:00,177.86,177.9,177.81,177.87,13581.0,166.5228,166.5603,166.476,166.5322,13581.0
2023-08-23 14:15:00,177.87,177.89,177.77,177.82,9206.0,166.5322,166.5509,166.4386,166.4854,9206.0
2023-08-23 14:20:00,177.8,177.87,177.75,177.85,8505.0,166.4667,166.5322,166.4199,166.5135,8505.0
2023-08-23 14:25:00,177.88,177.94,177.86,177.89,11244.0,166.5416,166.5977,166.5228,166.5509,11244.0
2023-08-23 14:30:00,177.91,177.94,177.83,177.94,8164.0,166.5697,166.5977,166.4948,166.5977,8164.0
2023-08-23 14:35:00,177.94,177.96,177.8,177.93,12779.0,166.5977,166.6165,166.4667,166.5884,12779.0
2023-08-23 14:40:00,177.93,177.98,177.91,177.97,11121.0,166.5884,166.6352,166.5697,166.6258,11121.0
2023-08-23 14:45:00,177.95,177.98,177.86,177.9,9647.0,166.6071,166.6352,166.5228,166.5603,9647.0
2023-08-23 14:50:00,177.91,177.94,177.88,177.94,4795.0,166.5697,166.5977,166.5416,166.5977,4795.0
2023-08-23 14:55:00,177.93,177.95,177.9,177.94,6408.0,166.5884,166.6071,166.5603,166.5977,6408.0
2023-08-23 15:00:00,177.94,177.94,177.82,177.93,8679.0,166.5977,166.5977,166.4854,166.5884,8679.0
2023-08-23 15:05:00,177.93,178.01,177.84,177.9,15241.0,166.5884,166.6633,166.5041,166.5603,15241.0
2023-08-23 15:10:00,177.9,177.94,177.86,177.94,12834.0,166.5603,166.5977,166.5228,166.5977,12834.0
2023-08-23 15:15:00,177.96,178.1,177.95,178.08,12449.0,166.6165,166.7475,166.6071,166.7288,12449.0
2023-08-23 15:20:00,178.09,178.14,178.0,178.1,15632.0,166.7382,166.785,166.6539,166.7475,15632.0
2023-08-23 15:25:00,178.09,178.22,178.08,178.16,26233.0,166.7382,166.8599,166.7288,166.8037,26233.0
2023-08-23 15:30:00,178.16,178.16,177.94,177.98,28263.0,166.8037,166.8037,166.5977,166.6352,28263.0
2023-08-23 15:35:00,177.97,178.02,177.93,177.96,24578.0,166.6258,166.6726,166.5884,166.6165,24578.0
2023-08-23 15:40:00,177.97,178.04,177.93,178.0,27756.0,166.6258,166.6914,166.5884,166.6539,27756.0
2023-08-23 15:45:00,178.0,178.03,177.89,177.92,40118.0,166.6539,166.682,166.5509,166.579,40118.0
2023-08-23 15:50:00,177.91,178.23,177.89,178.22,70550.0,166.5697,166.8693,166.5509,166.8599,70550.0
2023-08-23 15:55:00,178.23,178.23,177.99,178.1,138686.0,166.8693,166.8693,166.6446,166.7475,138686.0
2023-08-24 09:30:00,178.01,179.25,178.01,179.0,85446.0,166.6633,167.8242,166.6633,167.5902,85446.0
2023-08-24 09:35:00,178.97,179.47,178.68,179.47,35460.0,167.5621,168.0302,167.2906,168.0302,35460.0
2023-08-24 09:40:00,179.49,179.84,179.4,179.6,32948.0,168.0489,168.3766,167.9647,168.1519,32948.0
2023-08-24 09:45:00,179.56,179.82,179.49,179.78,83493.0,168.1145,168.3579,168.0489,168.3205,83493.0
2023-08-24 09:50:00,179.77,180.13,179.77,180.13,42123.0,168.3111,168.6481,168.3111,168.6481,42123.0
2023-08-24 09:55:00,180.11,180.44,180.06,180.31,41973.0,168.6294,168.9384,168.5826,168.8167,41973.0
2023-08-24 10:00:00,180.33,180.4,179.95,180.0,38029.0,168.8354,168.9009,168.4796,168.5264,38029.0
2023-08-24 10:05:00,179.99,180.15,179.75,180.05,84507.0,168.5171,168.6669,168.2924,168.5732,84507.0
2023-08-24 10:10:00,180.04,180.11,179.76,179.79,57247.0,168.5639,168.6294,168.3017,168.3298,57247.0
2023-08-24 10:15:00,179.76,179.9,179.59,179.73,39385.0,168.3017,168.4328,168.1426,168.2736,39385.0
2023-08-24 10:20:00,179.71,179.83,179.61,179.62,34153.0,168.2549,168.3673,168.1613,168.1707,34153.0
2023-08-24 10:25:00,179.58,179.73,179.41,179.42,21916.0,168.1332,168.2736,167.974,167.9834,21916.0
2023-08-24 10:30:00,179.38,179.4,179.21,179.3,16270.0,167.946,167.9647,167.7868,167.8711,16270.0
2023-08-24 10:35:00,179.29,179.29,178.88,178.9,13954.0,167.8617,167.8617,167.4778,167.4965,13954.0
2023-08-24 10:40:00,178.87,179.02,178.76,178.83,29647.0,167.4685,167.6089,167.3655,167.431,29647.0
2023-08-24 10:45:00,178.81,178.83,178.61,178.61,15882.0,167.4123,167.431,167.225,167.225,15882.0
2023-08-24 10:50:00,178.58,178.7,178.5,178.53,12139.0,167.1969,167.3093,167.122,167.1501,12139.0
2023-08-24 10:55:00,178.53,178.54,178.39,178.44,14988.0,167.1501,167.1595,167.0191,167.0659,14988.0
2023-08-24 11:00:00,178.42,178.48,178.34,178.45,14752.0,167.0471,167.1033,166.9722,167.0752,14752.0
2023-08-24 11:05:00,178.46,178.63,178.43,178.53,17005.0,167.0846,167.2438,167.0565,167.1501,17005.0
2023-08-24 11:10:00,178.54,178.61,178.4,178.51,18528.0,167.1595,167.225,167.0284,167.1314,18528.0
2023-08-24 11:15:00,178.51,178.63,178.41,178.41,11873.0,167.1314,167.2438,167.0378,167.0378,11873.0
2023-08-24 11:20:00,178.43,178.5,178.37,178.46,9377.0,167.0565,167.122,167.0003,167.0846,9377.0
2023-08-24 11:25:00,178.49,178.74,178.42,178.69,23150.0,167.1127,167.3467,167.0471,167.2999,23150.0
2023-08-24 11:30:00,178.7,178.7,178.45,178.45,10205.0,167.3093,167.3093,167.0752,167.0752,10205.0
2023-08-24 11:35:00,178.44,178.54,178.42,178.53,12195.0,167.0659,167.1595,167.0471,167.1501,12195.0
2023-08-24 11:40:00,178.55,178.74,178.55,178.61,15398.0,167.1689,167.3467,167.1689,167.225,15398.0
2023-08-24 11:45:00,178.56,178.6,178.49,178.5,15703.0,167.1782,167.2157,167.1127,167.122,15703.0
2023-08-24 11:50:00,178.5,178.63,178.49,178.6,17892.0,167.122,167.2438,167.1127,167.2157,17892.0
2023-08-24 11:55:00,178.63,178.63,178.36,178.38,11163.0,167.2438,167.2438,166.991,167.0097,11163.0
2023-08-24 12:00:00,178.36,178.36,178.22,178.28,7195.0,166.991,166.991,166.8599,166.9161,7195.0
2023-08-24 12:05:00,178.28,178.59,178.26,178.4,26021.0,166.9161,167.2063,166.8973,167.0284,26021.0
2023-08-24 12:10:00,178.37,178.39,178.26,178.36,9846.0,167.0003,167.0191,166.8973,166.991,9846.0
2023-08-24 12:15:00,178.35,178.38,178.1,178.13,14700.0,166.9816,167.0097,166.7475,166.7756,14700.0
2023-08-24 12:20:00,178.13,178.24,178.03,178.03,13487.0,166.7756,166.8786,166.682,166.682,13487.0
2023-08-24 12:25:00,178.03,178.16,177.86,177.93,31060.0,166.682,166.8037,166.5228,166.5884,31060.0
2023-08-24 12:30:00,177.92,178.06,177.88,177.98,9795.0,166.579,166.7101,166.5416,166.6352,9795.0
2023-08-24 12:35:00,178.0,178.04,177.89,177.89,7647.0,166.6539,166.6914,166.5509,166.5509,7647.0
2023-08-24 12:40:00,177.9,177.99,177.82,177.85,11216.0,166.5603,166.6446,166.4854,166.5135,11216.0
2023-08-24 12:45:00,177.87,178.14,177.84,178.02,12323.0,166.5322,166.785,166.5041,166.6726,12323.0
2023-08-24 12:50:00,178.03,178.09,177.95,177.98,7730.0,166.682,166.7382,166.6071,166.6352,7730.0
2023-08-24 12:55:00,177.99,178.01,177.81,177.81,9061.0,166.6446,166.6633,166.476,166.476,9061.0
2023-08-24 13:00:00,177.83,177.91,177.75,177.81,15123.0,166.4948,166.5697,166.4199,166.476,15123.0
2023-08-24 13:05:00,177.8,177.86,177.79,177.79,5893.0,166.4667,166.5228,166.4573,166.4573,5893.0
2023-08-24 13:10:00,177.81,177.9,177.78,177.89,11001.0,166.476,166.5603,166.4479,166.5509,11001.0
2023-08-24 13:15:00,177.87,177.89,177.65,177.65,7796.0,166.5322,166.5509,166.3262,166.3262,7796.0
2023-08-24 13:20:00,177.63,177.73,177.6,177.68,8971.0,166.3075,166.4011,166.2794,166.3543,8971.0
2023-08-24 13:25:00,177.67,177.77,177.65,177.73,13402.0,166.345,166.4386,166.3262,166.4011,13402.0
2023-08-24 13:30:00,177.74,177.74,177.67,177.69,16715.0,166.4105,166.4105,166.345,166.3637,16715.0
2023-08-24 13:35:00,177.69,177.82,177.69,177.76,13846.0,166.3637,166.4854,166.3637,166.4292,13846.0
2023-08-24 13:40:00,177.79,177.89,177.72,177.73,17641.0,166.4573,166.5509,166.3918,166.4011,17641.0
2023-08-24 13:45:00,177.75,177.76,177.67,177.68,5608.0,166.4199,166.4292,166.345,166.3543,5608.0
2023-08-24 13:50:00,177.68,177.75,177.63,177.75,11368.0,166.3543,166.4199,166.3075,166.4199,11368.0
2023-08-24 13:55:00,177.75,177.76,177.63,177.73,18601.0,166.4199,166.4292,166.3075,166.4011,18601.0
2023-08-24 14:00:00,177.74,177.82,177.72,177.73,12269.0,166.4105,166.4854,166.3918,166.4011,12269.0
2023-08-24 14:05:00,177.73,177.85,177.72,177.81,9727.0,166.4011,166.5135,166.3918,166.476,9727.0
2023-08-24 14:10:00,177.81,177.93,177.78,177.86,15279.0,166.476,166.5884,166.4479,166.5228,15279.0
2023-08-24 14:15:00,177.85,177.88,177.71,177.73,13502.0,166.5135,166.5416,166.3824,166.4011,13502.0
2023-08-24 14:20:00,177.72,177.78,177.69,177.73,11976.0,166.3918,166.4479,166.3637,166.4011,11976.0
2023-08-24 14:25:00,177.74,177.75,177.54,177.55,12715.0,166.4105,166.4199,166.2232,166.2326,12715.0
2023-08-24 14:30:00,177.56,177.67,177.55,177.66,17049.0,166.242,166.345,166.2326,166.3356,17049.0
2023-08-24 14:35:00,177.65,177.66,177.56,177.59,13644.0,166.3262,166.3356,166.242,166.2701,13644.0
2023-08-24 14:40:00,177.59,177.6,177.49,177.57,14831.0,166.2701,166.2794,166.1764,166.2513,14831.0
2023-08-24 14:45:00,177.59,177.72,177.53,177.68,19212.0,166.2701,166.3918,166.2139,166.3543,19212.0
2023-08-24 14:50:00,177.67,177.72,177.61,177.66,11425.0,166.345,166.3918,166.2888,166.3356,11425.0
2023-08-24 14:55:00,177.66,177.88,177.62,177.82,16845.0,166.3356,166.5416,166.2981,166.4854,16845.0
2023-08-24 15:00:00,177.82,177.91,177.78,177.88,19617.0,166.4854,166.5697,166.4479,166.5416,19617.0
2023-08-24 15:05:00,177.87,178.0,177.77,177.89,23592.0,166.5322,166.6539,166.4386,166.5509,23592.0
2023-08-24 15:10:00,177.9,177.94,177.87,177.94,21485.0,166.5603,166.5977,166.5322,166.5977,21485.0
2023-08-24 15:15:00,177.94,178.03,177.88,177.88,16794.0,166.5977,166.682,166.5416,166.5416,16794.0
2023-08-24 15:20:00,177.88,178.0,177.87,177.9,24952.0,166.5416,166.6539,166.5322,166.5603,24952.0
2023-08-24 15:25:00,177.9,178.07,177.9,178.0,26093.0,166.5603,166.7195,166.5603,166.6539,26093.0
2023-08-24 15:30:00,178.0,178.03,177.82,177.82,26839.0,166.6539,166.682,166.4854,166.4854,26839.0
2023-08-24 15:35:00,177.82,177.82,177.54,177.54,32623.0,166.4854,166.4854,166.2232,166.2232,32623.0
2023-08-24 15:40:00,177.55,177.73,177.55,177.63,39832.0,166.2326,166.4011,166.2326,166.3075,39832.0
2023-08-24 15:45:00,177.63,177.63,177.14,177.22,41177.0,166.3075,166.3075,165.8487,165.9236,41177.0
2023-08-24 15:50:00,177.21,177.37,177.14,177.24,75521.0,165.9143,166.0641,165.8487,165.9424,75521.0
2023-08-24 15:55:00,177.22,177.43,177.1,177.18,199471.0,165.9236,166.1202,165.8113,165.8862,199471.0
2023-08-25 09:30:00,178.06,178.62,177.84,178.58,61196.0,166.7101,167.2344,166.5041,167.1969,61196.0
2023-08-25 09:35:00,178.57,178.65,177.94,177.96,36401.0,167.1876,167.2625,166.5977,166.6165,36401.0
2023-08-25 09:40:00,177.99,178.25,177.9,178.24,40173.0,166.6446,166.888,166.5603,166.8786,40173.0
2023-08-25 09:45:00,178.22,178.31,178.1,178.23,28675.0,166.8599,166.9442,166.7475,166.8693,28675.0
2023-08-25 09:50:00,178.2,178.22,177.88,178.07,31705.0,166.8412,166.8599,166.5416,166.7195,31705.0
2023-08-25 09:55:00,178.1,178.34,178.06,178.28,15346.0,166.7475,166.9722,166.7101,166.9161,15346.0
2023-08-25 10:00:00,178.27,178.37,178.03,178.16,36201.0,166.9067,167.0003,166.682,166.8037,36201.0
2023-08-25 10:05:00,178.14,178.31,177.92,178.28,35536.0,166.785,166.9442,166.579,166.9161,35536.0
2023-08-25 10:10:00,178.29,178.42,178.19,178.37,36669.0,166.9254,167.0471,166.8318,167.0003,36669.0
2023-08-25 10:15:00,178.47,178.74,178.19,178.24,39003.0,167.094,167.3467,166.8318,166.8786,39003.0
2023-08-25 10:20:00,178.25,178.32,178.01,178.07,30660.0,166.888,166.9535,166.6633,166.7195,30660.0
2023-08-25 10:25:00,178.06,178.16,178.01,178.09,48099.0,166.7101,166.8037,166.6633,166.7382,48099.0
2023-08-25 10:30:00,178.09,178.21,178.03,178.03,83844.0,166.7382,166.8505,166.682,166.682,83844.0
2023-08-25 10:35:00,178.04,178.4,178.04,178.31,49188.0,166.6914,167.0284,166.6914,166.9442,49188.0
2023-08-25 10:40:00,178.32,178.6,178.31,178.58,41017.0,166.9535,167.2157,166.9442,167.1969,41017.0
2023-08-25 10:45:00,178.57,178.6,178.24,178.39,70423.0,167.1876,167.2157,166.8786,167.0191,70423.0
2023-08-25 10:50:00,178.39,178.43,178.15,178.27,24945.0,167.0191,167.0565,166.7944,166.9067,24945.0
2023-08-25 10:55:00,178.25,178.68,178.25,178.5,21168.0,166.888,167.2906,166.888,167.122,21168.0
2023-08-25 11:00:00,178.51,178.6,178.34,178.58,23508.0,167.1314,167.2157,166.9722,167.1969,23508.0
2023-08-25 11:05:00,178.58,179.07,178.55,178.96,39412.0,167.1969,167.6557,167.1689,167.5527,39412.0
2023-08-25 11:10:00,178.97,179.3,178.97,179.22,35170.0,167.5621,167.8711,167.5621,167.7962,35170.0
2023-08-25 11:15:00,179.22,179.24,178.88,179.03,19603.0,167.7962,167.8149,167.4778,167.6183,19603.0
2023-08-25 11:20:00,179.05,179.07,178.78,179.0,18560.0,167.637,167.6557,167.3842,167.5902,18560.0
2023-08-25 11:25:00,179.01,179.32,179.01,179.3,29662.0,167.5995,167.8898,167.5995,167.8711,29662.0
2023-08-25 11:30:00,179.28,179.32,179.14,179.32,14344.0,167.8523,167.8898,167.7213,167.8898,14344.0
2023-08-25 11:35:00,179.34,179.5,179.22,179.33,19520.0,167.9085,168.0583,167.7962,167.8991,19520.0
2023-08-25 11:40:00,179.33,179.38,179.24,179.33,18647.0,167.8991,167.946,167.8149,167.8991,18647.0
2023-08-25 11:45:00,179.27,179.32,179.21,179.31,12470.0,167.843,167.8898,167.7868,167.8804,12470.0
2023-08-25 11:50:00,179.3,179.31,179.05,179.13,17052.0,167.8711,167.8804,167.637,167.7119,17052.0
2023-08-25 11:55:00,179.13,179.13,178.84,178.85,18297.0,167.7119,167.7119,167.4404,167.4497,18297.0
2023-08-25 12:00:00,178.81,179.01,178.81,178.95,10694.0,167.4123,167.5995,167.4123,167.5434,10694.0
2023-08-25 12:05:00,179.01,179.11,178.94,179.0,23933.0,167.5995,167.6932,167.534,167.5902,23933.0
2023-08-25 12:10:00,178.99,179.04,178.84,178.89,9570.0,167.5808,167.6276,167.4404,167.4872,9570.0
2023-08-25 12:15:00,178.87,178.9,178.64,178.8,14614.0,167.4685,167.4965,167.2531,167.4029,14614.0
2023-08-25 12:20:00,178.8,178.88,178.69,178.76,15148.0,167.4029,167.4778,167.2999,167.3655,15148.0
2023-08-25 12:25:00,178.75,178.86,178.7,178.85,15504.0,167.3561,167.4591,167.3093,167.4497,15504.0
2023-08-25 12:30:00,178.86,178.98,178.79,178.86,14518.0,167.4591,167.5714,167.3936,167.4591,14518.0
2023-08-25 12:35:00,178.86,179.09,178.81,178.81,9907.0,167.4591,167.6744,167.4123,167.4123,9907.0
2023-08-25 12:40:00,178.82,178.87,178.73,178.78,7265.0,167.4216,167.4685,167.3374,167.3842,7265.0
2023-08-25 12:45:00,178.78,178.86,178.72,178.75,7749.0,167.3842,167.4591,167.328,167.3561,7749.0
2023-08-25 12:50:00,178.76,178.77,178.55,178.61,11340.0,167.3655,167.3748,167.1689,167.225,11340.0
2023-08-25 12:55:00,178.62,178.69,178.51,178.69,7902.0,167.2344,167.2999,167.1314,167.2999,7902.0
2023-08-25 13:00:00,178.67,178.73,178.62,178.71,7963.0,167.2812,167.3374,167.2344,167.3187,7963.0
2023-08-25 13:05:00,178.69,178.81,178.65,178.73,10889.0,167.2999,167.4123,167.2625,167.3374,10889.0
2023-08-25 13:10:00,178.74,178.74,178.62,178.69,9074.0,167.3467,167.3467,167.2344,167.2999,9074.0
2023-08-25 13:15:00,178.7,178.73,178.48,178.56,9097.0,167.3093,167.3374,167.1033,167.1782,9097.0
2023-08-25 13:20:00,178.56,178.61,178.46,178.54,12367.0,167.1782,167.225,167.0846,167.1595,12367.0
2023-08-25 13:25:00,178.54,178.63,178.54,178.61,5611.0,167.1595,167.2438,167.1595,167.225,5611.0
2023-08-25 13:30:00,178.64,178.64,178.44,178.47,8368.0,167.2531,167.2531,167.0659,167.094,8368.0
2023-08-25 13:35:00,178.5,178.59,178.48,178.5,13399.0,167.122,167.2063,167.1033,167.122,13399.0
2023-08-25 13:40:00,178.49,178.65,178.45,178.65,20727.0,167.1127,167.2625,167.0752,167.2625,20727.0
2023-08-25 13:45:00,178.63,178.67,178.51,178.64,18460.0,167.2438,167.2812,167.1314,167.2531,18460.0
2023-08-25 13:50:00,178.66,178.85,178.66,178.84,12555.0,167.2718,167.4497,167.2718,167.4404,12555.0
2023-08-25 13:55:00,178.83,178.92,178.77,178.9,20458.0,167.431,167.5153,167.3748,167.4965,20458.0
2023-08-25 14:00:00,178.9,178.95,178.85,178.93,13011.0,167.4965,167.5434,167.4497,167.5246,13011.0
2023-08-25 14:05:00,178.93,179.02,178.92,179.01,25979.0,167.5246,167.6089,167.5153,167.5995,25979.0
2023-08-25 14:10:00,178.99,179.11,178.98,179.04,57676.0,167.5808,167.6932,167.5714,167.6276,57676.0
2023-08-25 14:15:00,179.03,179.14,178.88,179.1,10179.0,167.6183,167.7213,167.4778,167.6838,10179.0
2023-08-25 14:20:00,179.18,179.27,179.14,179.14,15436.0,167.7587,167.843,167.7213,167.7213,15436.0
2023-08-25 14:25:00,179.16,179.28,179.1,179.27,23252.0,167.74,167.8523,167.6838,167.843,23252.0
2023-08-25 14:30:00,179.29,179.4,179.2,179.38,19091.0,167.8617,167.9647,167.7774,167.946,19091.0
2023-08-25 14:35:00,179.38,179.52,179.33,179.44,17671.0,167.946,168.077,167.8991,168.0021,17671.0
2023-08-25 14:40:00,179.45,179.58,179.45,179.49,19526.0,168.0115,168.1332,168.0115,168.0489,19526.0
2023-08-25 14:45:00,179.51,179.56,179.42,179.52,8900.0,168.0677,168.1145,167.9834,168.077,8900.0
2023-08-25 14:50:00,179.53,179.64,179.48,179.64,8698.0,168.0864,168.1894,168.0396,168.1894,8698.0
2023-08-25 14:55:00,179.64,179.64,179.52,179.56,9726.0,168.1894,168.1894,168.077,168.1145,9726.0
2023-08-25 15:00:00,179.56,179.68,179.46,179.57,19436.0,168.1145,168.2268,168.0209,168.1238,19436.0
2023-08-25 15:05:00,179.58,179.64,179.47,179.62,20518.0,168.1332,168.1894,168.0302,168.1707,20518.0
2023-08-25 15:10:00,179.65,179.65,179.53,179.61,14390.0,168.1987,168.1987,168.0864,168.1613,14390.0
2023-08-25 15:15:00,179.61,179.71,179.58,179.64,32447.0,168.1613,168.2549,168.1332,168.1894,32447.0
2023-08-25 15:20:00,179.64,179.67,179.54,179.62,19901.0,168.1894,168.2175,168.0958,168.1707,19901.0
2023-08-25 15:25:00,179.61,179.63,179.51,179.56,16084.0,168.1613,168.18,168.0677,168.1145,16084.0
2023-08-25 15:30:00,179.59,179.65,179.52,179.61,26657.0,168.1426,168.1987,168.077,168.1613,26657.0
2023-08-25 15:35:00,179.61,179.62,179.46,179.47,24403.0,168.1613,168.1707,168.0209,168.0302,24403.0
2023-08-25 15:40:00,179.48,179.59,179.44,179.49,30708.0,168.0396,168.1426,168.0021,168.0489,30708.0
2023-08-25 15:45:00,179.48,179.52,179.37,179.42,35955.0,168.0396,168.077,167.9366,167.9834,35955.0
2023-08-25 15:50:00,179.4,179.54,179.29,179.39,86937.0,167.9647,168.0958,167.8617,167.9553,86937.0
2023-08-25 15:55:00,179.4,179.63,179.31,179.4,206493.0,167.9647,168.18,167.8804,167.9647,206493.0
2023-08-28 09:30:00,180.59,181.18,180.46,180.46,85823.0,169.0788,169.6312,168.9571,168.9571,85823.0
2023-08-28 09:35:00,180.47,180.72,180.37,180.44,10903.0,168.9665,169.2005,168.8728,168.9384,10903.0
2023-08-28 09:40:00,180.4,180.63,180.36,180.53,19271.0,168.9009,169.1163,168.8635,169.0226,19271.0
2023-08-28 09:45:00,180.54,180.77,180.39,180.45,16432.0,169.032,169.2474,168.8916,168.9477,16432.0
2023-08-28 09:50:00,180.46,180.72,180.45,180.61,19641.0,168.9571,169.2005,168.9477,169.0976,19641.0
2023-08-28 09:55:00,180.58,180.79,180.56,180.68,21042.0,169.0695,169.2661,169.0507,169.1631,21042.0
2023-08-28 10:00:00,180.68,180.72,180.56,180.6,19029.0,169.1631,169.2005,169.0507,169.0882,19029.0
2023-08-28 10:05:00,180.6,180.6,180.42,180.44,16647.0,169.0882,169.0882,168.9197,168.9384,16647.0
2023-08-28 10:10:00,180.45,180.51,180.36,180.43,18126.0,168.9477,169.0039,168.8635,168.929,18126.0
2023-08-28 10:15:00,180.45,180.47,180.23,180.26,15045.0,168.9477,168.9665,168.7418,168.7699,15045.0
2023-08-28 10:20:00,180.24,180.25,180.08,180.11,12708.0,168.7511,168.7605,168.6013,168.6294,12708.0
2023-08-28 10:25:00,180.13,180.2,180.08,180.15,10319.0,168.6481,168.7137,168.6013,168.6669,10319.0
2023-08-28 10:30:00,180.17,180.23,180.03,180.11,9454.0,168.6856,168.7418,168.5545,168.6294,9454.0
2023-08-28 10:35:00,180.11,180.11,179.85,179.86,14054.0,168.6294,168.6294,168.386,168.3954,14054.0
2023-08-28 10:40:00,179.85,179.95,179.76,179.79,14708.0,168.386,168.4796,168.3017,168.3298,14708.0
2023-08-28 10:45:00,179.77,179.78,179.53,179.56,11035.0,168.3111,168.3205,168.0864,168.1145,11035.0
2023-08-28 10:50:00,179.55,179.71,179.52,179.67,16720.0,168.1051,168.2549,168.077,168.2175,16720.0
2023-08-28 10:55:00,179.7,179.71,179.53,179.57,10390.0,168.2456,168.2549,168.0864,168.1238,10390.0
2023-08-28 11:00:00,179.57,179.65,179.51,179.64,10058.0,168.1238,168.1987,168.0677,168.1894,10058.0
2023-08-28 11:05:00,179.65,179.67,179.44,179.52,11437.0,168.1987,168.2175,168.0021,168.077,11437.0
2023-08-28 11:10:00,179.46,179.59,179.37,179.39,14289.0,168.0209,168.1426,167.9366,167.9553,14289.0
2023-08-28 11:15:00,179.36,179.54,179.34,179.5,8104.0,167.9272,168.0958,167.9085,168.0583,8104.0
2023-08-28 11:20:00,179.53,179.6,179.45,179.55,9822.0,168.0864,168.1519,168.0115,168.1051,9822.0
2023-08-28 11:25:00,179.53,179.69,179.51,179.57,10462.0,168.0864,168.2362,168.0677,168.1238,10462.0
2023-08-28 11:30:00,179.57,179.65,179.53,179.59,8850.0,168.1238,168.1987,168.0864,168.1426,8850.0
2023-08-28 11:35:00,179.58,179.64,179.57,179.59,10711.0,168.1332,168.1894,168.1238,168.1426,10711.0
2023-08-28 11:40:00,179.59,179.62,179.38,179.44,11873.0,168.1426,168.1707,167.946,168.0021,11873.0
2023-08-28 11:45:00,179.46,179.55,179.4,179.54,5981.0,168.0209,168.1051,167.9647,168.0958,5981.0
2023-08-28 11:50:00,179.53,179.64,179.5,179.55,9992.0,168.0864,168.1894,168.0583,168.1051,9992.0
2023-08-28 11:55:00,179.55,179.66,179.53,179.66,8626.0,168.1051,168.2081,168.0864,168.2081,8626.0
2023-08-28 12:00:00,179.7,179.74,179.63,179.72,5169.0,168.2456,168.283,168.18,168.2643,5169.0
2023-08-28 12:05:00,179.74,179.89,179.68,179.88,8513.0,168.283,168.4234,168.2268,168.4141,8513.0
2023-08-28 12:10:00,179.88,179.89,179.72,179.79,10387.0,168.4141,168.4234,168.2643,168.3298,10387.0
2023-08-28 12:15:00,179.77,179.78,179.64,179.64,5283.0,168.3111,168.3205,168.1894,168.1894,5283.0
2023-08-28 12:20:00,179.64,179.74,179.62,179.7,9630.0,168.1894,168.283,168.1707,168.2456,9630.0
2023-08-28 12:25:00,179.7,179.81,179.65,179.76,21193.0,168.2456,168.3485,168.1987,168.3017,21193.0
2023-08-28 12:30:00,179.75,179.79,179.7,179.74,5980.0,168.2924,168.3298,168.2456,168.283,5980.0
2023-08-28 12:35:00,179.73,179.76,179.68,179.73,7362.0,168.2736,168.3017,168.2268,168.2736,7362.0
2023-08-28 12:40:00,179.73,179.76,179.64,179.68,7862.0,168.2736,168.3017,168.1894,168.2268,7862.0
2023-08-28 12:45:00,179.67,179.76,179.66,179.72,9081.0,168.2175,168.3017,168.2081,168.2643,9081.0
2023-08-28 12:50:00,179.73,179.83,179.7,179.75,15128.0,168.2736,168.3673,168.2456,168.2924,15128.0
2023-08-28 12:55:00,179.73,180.01,179.73,179.92,20439.0,168.2736,168.5358,168.2736,168.4515,20439.0
2023-08-28 13:00:00,179.93,180.13,179.91,180.05,13110.0,168.4609,168.6481,168.4422,168.5732,13110.0
2023-08-28 13:05:00,180.1,180.23,180.09,180.15,14949.0,168.6201,168.7418,168.6107,168.6669,14949.0
2023-08-28 13:10:00,180.12,180.15,180.06,180.1,8651.0,168.6388,168.6669,168.5826,168.6201,8651.0
2023-08-28 13:15:00,180.1,180.12,180.05,180.12,6841.0,168.6201,168.6388,168.5732,168.6388,6841.0
2023-08-28 13:20:00,180.13,180.16,180.03,180.11,9783.0,168.6481,168.6762,168.5545,168.6294,9783.0
2023-08-28 13:25:00,180.13,180.18,180.06,180.16,9426.0,168.6481,168.695,168.5826,168.6762,9426.0
2023-08-28 13:30:00,180.18,180.2,180.1,180.11,10411.0,168.695,168.7137,168.6201,168.6294,10411.0
2023-08-28 13:35:00,180.08,180.13,180.0,180.11,12269.0,168.6013,168.6481,168.5264,168.6294,12269.0
2023-08-28 13:40:00,180.11,180.17,180.08,180.14,9135.0,168.6294,168.6856,168.6013,168.6575,9135.0
2023-08-28 13:45:00,180.14,180.14,180.08,180.12,9415.0,168.6575,168.6575,168.6013,168.6388,9415.0
2023-08-28 13:50:00,180.11,180.17,179.99,179.99,20846.0,168.6294,168.6856,168.5171,168.5171,20846.0
2023-08-28 13:55:00,179.98,179.98,179.85,179.89,16005.0,168.5077,168.5077,168.386,168.4234,16005.0
2023-08-28 14:00:00,179.87,179.88,179.78,179.78,10647.0,168.4047,168.4141,168.3205,168.3205,10647.0
2023-08-28 14:05:00,179.78,179.89,179.76,179.89,8567.0,168.3205,168.4234,168.3017,168.4234,8567.0
2023-08-28 14:10:00,179.89,179.89,179.73,179.82,8831.0,168.4234,168.4234,168.2736,168.3579,8831.0
2023-08-28 14:15:00,179.82,179.84,179.71,179.71,7896.0,168.3579,168.3766,168.2549,168.2549,7896.0
2023-08-28 14:20:00,179.72,179.77,179.69,179.73,12763.0,168.2643,168.3111,168.2362,168.2736,12763.0
2023-08-28 14:25:00,179.77,179.86,179.7,179.79,12604.0,168.3111,168.3954,168.2456,168.3298,12604.0
2023-08-28 14:30:00,179.77,179.8,179.71,179.73,12042.0,168.3111,168.3392,168.2549,168.2736,12042.0
2023-08-28 14:35:00,179.75,179.89,179.73,179.84,13924.0,168.2924,168.4234,168.2736,168.3766,13924.0
2023-08-28 14:40:00,179.86,179.98,179.86,179.97,13068.0,168.3954,168.5077,168.3954,168.4983,13068.0
2023-08-28 14:45:00,179.96,179.98,179.79,179.81,26917.0,168.489,168.5077,168.3298,168.3485,26917.0
2023-08-28 14:50:00,179.82,179.97,179.8,179.97,11349.0,168.3579,168.4983,168.3392,168.4983,11349.0
2023-08-28 14:55:00,179.99,180.0,179.78,179.88,31163.0,168.5171,168.5264,168.3205,168.4141,31163.0
2023-08-28 15:00:00,179.89,180.05,179.83,180.05,11635.0,168.4234,168.5732,168.3673,168.5732,11635.0
2023-08-28 15:05:00,180.05,180.07,179.92,180.04,14465.0,168.5732,168.592,168.4515,168.5639,14465.0
2023-08-28 15:10:00,180.04,180.04,179.92,180.02,10760.0,168.5639,168.5639,168.4515,168.5452,10760.0
2023-08-28 15:15:00,180.03,180.1,179.97,180.04,14185.0,168.5545,168.6201,168.4983,168.5639,14185.0
2023-08-28 15:20:00,180.02,180.06,179.91,179.98,15318.0,168.5452,168.5826,168.4422,168.5077,15318.0
2023-08-28 15:25:00,179.97,180.06,179.9,180.02,17901.0,168.4983,168.5826,168.4328,168.5452,17901.0
2023-08-28 15:30:00,180.01,180.13,180.0,180.11,16950.0,168.5358,168.6481,168.5264,168.6294,16950.0
2023-08-28 15:35:00,180.11,180.18,180.08,180.08,17188.0,168.6294,168.695,168.6013,168.6013,17188.0
2023-08-28 15:40:00,180.09,180.18,180.03,180.14,15266.0,168.6107,168.695,168.5545,168.6575,15266.0
2023-08-28 15:45:00,180.15,180.45,180.15,180.24,39781.0,168.6669,168.9477,168.6669,168.7511,39781.0
2023-08-28 15:50:00,180.26,180.38,180.25,180.32,64088.0,168.7699,168.8822,168.7605,168.826,64088.0
2023-08-28 15:55:00,180.29,180.44,180.2,180.28,206058.0,168.7979,168.9384,168.7137,168.7886,206058.0
2023-08-29 09:30:00,180.3,180.45,179.86,179.98,73654.0,168.8073,168.9477,168.3954,168.5077,73654.0
2023-08-29 09:35:00,179.9,180.03,179.57,179.96,39405.0,168.4328,168.5545,168.1238,168.489,39405.0
2023-08-29 09:40:00,179.93,180.04,179.66,179.88,21459.0,168.4609,168.5639,168.2081,168.4141,21459.0
2023-08-29 09:45:00,179.86,180.14,179.85,180.1,18920.0,168.3954,168.6575,168.386,168.6201,18920.0
2023-08-29 09:50:00,180.11,180.35,180.11,180.23,25728.0,168.6294,168.8541,168.6294,168.7418,25728.0
2023-08-29 09:55:00,180.25,180.25,180.06,180.14,10002.0,168.7605,168.7605,168.5826,168.6575,10002.0
2023-08-29 10:00:00,180.12,180.5,180.07,180.5,47356.0,168.6388,168.9946,168.592,168.9946,47356.0
2023-08-29 10:05:00,180.49,180.68,180.37,180.54,56246.0,168.9852,169.1631,168.8728,169.032,56246.0
2023-08-29 10:10:00,180.56,180.57,180.27,180.52,59901.0,169.0507,169.0601,168.7792,169.0133,59901.0
2023-08-29 10:15:00,180.52,180.72,180.48,180.65,26138.0,169.0133,169.2005,168.9758,169.135,26138.0
2023-08-29 10:20:00,180.66,180.69,180.56,180.66,30155.0,169.1444,169.1725,169.0507,169.1444,30155.0
2023-08-29 10:25:00,180.66,180.66,180.46,180.48,18261.0,169.1444,169.1444,168.9571,168.9758,18261.0
2023-08-29 10:30:00,180.48,180.72,180.4,180.42,21170.0,168.9758,169.2005,168.9009,168.9197,21170.0
2023-08-29 10:35:00,180.4,180.46,180.04,180.04,22432.0,168.9009,168.9571,168.5639,168.5639,22432.0
2023-08-29 10:40:00,180.01,180.05,179.78,179.78,26640.0,168.5358,168.5732,168.3205,168.3205,26640.0
2023-08-29 10:45:00,179.81,179.86,179.36,179.38,60817.0,168.3485,168.3954,167.9272,167.946,60817.0
2023-08-29 10:50:00,179.39,179.43,179.01,179.07,49261.0,167.9553,167.9928,167.5995,167.6557,49261.0
2023-08-29 10:55:00,179.1,179.33,179.05,179.3,45566.0,167.6838,167.8991,167.637,167.8711,45566.0
2023-08-29 11:00:00,179.3,179.5,179.25,179.38,30344.0,167.8711,168.0583,167.8242,167.946,30344.0
2023-08-29 11:05:00,179.39,179.62,179.31,179.59,30174.0,167.9553,168.1707,167.8804,168.1426,30174.0
2023-08-29 11:10:00,179.59,179.63,179.31,179.39,39109.0,168.1426,168.18,167.8804,167.9553,39109.0
2023-08-29 11:15:00,179.43,179.61,179.36,179.6,48964.0,167.9928,168.1613,167.9272,168.1519,48964.0
2023-08-29 11:20:00,179.6,179.75,179.56,179.71,14742.0,168.1519,168.2924,168.1145,168.2549,14742.0
2023-08-29 11:25:00,179.71,179.81,179.67,179.79,14351.0,168.2549,168.3485,168.2175,168.3298,14351.0
2023-08-29 11:30:00,179.81,179.87,179.72,179.78,17828.0,168.3485,168.4047,168.2643,168.3205,17828.0
2023-08-29 11:35:00,179.79,179.96,179.78,179.91,26610.0,168.3298,168.489,168.3205,168.4422,26610.0
2023-08-29 11:40:00,179.93,180.14,179.92,180.06,28823.0,168.4609,168.6575,168.4515,168.5826,28823.0
2023-08-29 11:45:00,180.06,180.17,180.02,180.08,21525.0,168.5826,168.6856,168.5452,168.6013,21525.0
2023-08-29 11:50:00,180.08,180.2,180.06,180.13,28966.0,168.6013,168.7137,168.5826,168.6481,28966.0
2023-08-29 11:55:00,180.11,180.16,180.04,180.06,12058.0,168.6294,168.6762,168.5639,168.5826,12058.0
2023-08-29 12:00:00,180.02,180.31,179.97,180.3,16883.0,168.5452,168.8167,168.4983,168.8073,16883.0
2023-08-29 12:05:00,180.3,180.42,180.24,180.4,14525.0,168.8073,168.9197,168.7511,168.9009,14525.0
2023-08-29 12:10:00,180.39,180.41,180.33,180.37,12094.0,168.8916,168.9103,168.8354,168.8728,12094.0
2023-08-29 12:15:00,180.36,180.6,180.36,180.48,19715.0,168.8635,169.0882,168.8635,168.9758,19715.0
2023-08-29 12:20:00,180.46,180.68,180.46,180.66,12615.0,168.9571,169.1631,168.9571,169.1444,12615.0
2023-08-29 12:25:00,180.67,180.68,180.56,180.61,11987.0,169.1537,169.1631,169.0507,169.0976,11987.0
2023-08-29 12:30:00,180.63,180.63,180.52,180.57,10840.0,169.1163,169.1163,169.0133,169.0601,10840.0
2023-08-29 12:35:00,180.57,180.59,180.43,180.43,15735.0,169.0601,169.0788,168.929,168.929,15735.0
2023-08-29 12:40:00,180.44,180.54,180.41,180.53,14080.0,168.9384,169.032,168.9103,169.0226,14080.0
2023-08-29 12:45:00,180.51,180.51,180.3,180.3,11720.0,169.0039,169.0039,168.8073,168.8073,11720.0
2023-08-29 12:50:00,180.28,180.34,180.24,180.33,10611.0,168.7886,168.8448,168.7511,168.8354,10611.0
2023-08-29 12:55:00,180.34,180.4,180.3,180.4,10830.0,168.8448,168.9009,168.8073,168.9009,10830.0
2023-08-29 13:00:00,180.4,180.41,180.34,180.4,12025.0,168.9009,168.9103,168.8448,168.9009,12025.0
2023-08-29 13:05:00,180.39,180.39,180.34,180.36,14503.0,168.8916,168.8916,168.8448,168.8635,14503.0
2023-08-29 13:10:00,180.36,180.51,180.33,180.45,17698.0,168.8635,169.0039,168.8354,168.9477,17698.0
2023-08-29 13:15:00,180.45,180.45,180.37,180.38,9986.0,168.9477,168.9477,168.8728,168.8822,9986.0
2023-08-29 13:20:00,180.37,180.45,180.33,180.42,12705.0,168.8728,168.9477,168.8354,168.9197,12705.0
2023-08-29 13:25:00,180.41,180.44,180.35,180.37,10268.0,168.9103,168.9384,168.8541,168.8728,10268.0
2023-08-29 13:30:00,180.38,180.42,180.35,180.36,15233.0,168.8822,168.9197,168.8541,168.8635,15233.0
2023-08-29 13:35:00,180.36,180.49,180.36,180.44,16235.0,168.8635,168.9852,168.8635,168.9384,16235.0
2023-08-29 13:40:00,180.43,180.5,180.43,180.43,18810.0,168.929,168.9946,168.929,168.929,18810.0
2023-08-29 13:45:00,180.43,180.5,180.34,180.34,9939.0,168.929,168.9946,168.8448,168.8448,9939.0
2023-08-29 13:50:00,180.35,180.44,180.16,180.16,31457.0,168.8541,168.9384,168.6762,168.6762,31457.0
2023-08-29 13:55:00,180.16,180.27,180.12,180.24,23280.0,168.6762,168.7792,168.6388,168.7511,23280.0
2023-08-29 14:00:00,180.23,180.3,180.21,180.24,10595.0,168.7418,168.8073,168.723,168.7511,10595.0
2023-08-29 14:05:00,180.25,180.25,180.19,180.25,18512.0,168.7605,168.7605,168.7043,168.7605,18512.0
2023-08-29 14:10:00,180.26,180.34,180.21,180.3,20479.0,168.7699,168.8448,168.723,168.8073,20479.0
2023-08-29 14:15:00,180.3,180.41,180.29,180.41,13867.0,168.8073,168.9103,168.7979,168.9103,13867.0
2023-08-29 14:20:00,180.41,180.45,180.33,180.35,18397.0,168.9103,168.9477,168.8354,168.8541,18397.0
2023-08-29 14:25:00,180.36,180.45,180.33,180.37,16152.0,168.8635,168.9477,168.8354,168.8728,16152.0
2023-08-29 14:30:00,180.39,180.56,180.34,180.51,19687.0,168.8916,169.0507,168.8448,169.0039,19687.0
2023-08-29 14:35:00,180.51,180.63,180.46,180.49,11957.0,169.0039,169.1163,168.9571,168.9852,11957.0
2023-08-29 14:40:00,180.49,180.65,180.48,180.65,21530.0,168.9852,169.135,168.9758,169.135,21530.0
2023-08-29 14:45:00,180.66,180.68,180.51,180.53,18277.0,169.1444,169.1631,169.0039,169.0226,18277.0
2023-08-29 14:50:00,180.53,180.59,180.44,180.54,16650.0,169.0226,169.0788,168.9384,169.032,16650.0
2023-08-29 14:55:00,180.56,180.58,180.47,180.57,22352.0,169.0507,169.0695,168.9665,169.0601,22352.0
2023-08-29 15:00:00,180.56,180.58,180.42,180.52,21376.0,169.0507,169.0695,168.9197,169.0133,21376.0
2023-08-29 15:05:00,180.53,180.57,180.39,180.48,22176.0,169.0226,169.0601,168.8916,168.9758,22176.0
2023-08-29 15:10:00,180.48,180.53,180.44,180.48,22725.0,168.9758,169.0226,168.9384,168.9758,22725.0
2023-08-29 15:15:00,180.5,180.59,180.45,180.56,29162.0,168.9946,169.0788,168.9477,169.0507,29162.0
2023-08-29 15:20:00,180.56,180.67,180.52,180.55,31934.0,169.0507,169.1537,169.0133,169.0414,31934.0
2023-08-29 15:25:00,180.54,180.62,180.52,180.55,28442.0,169.032,169.1069,169.0133,169.0414,28442.0
2023-08-29 15:30:00,180.55,180.69,180.55,180.6,51253.0,169.0414,169.1725,169.0414,169.0882,51253.0
2023-08-29 15:35:00,180.6,180.79,180.59,180.79,29995.0,169.0882,169.2661,169.0788,169.2661,29995.0
2023-08-29 15:40:00,180.79,180.95,180.77,180.81,41312.0,169.2661,169.4159,169.2474,169.2848,41312.0
2023-08-29 15:45:00,180.81,180.88,180.71,180.78,57495.0,169.2848,169.3503,169.1912,169.2567,57495.0
2023-08-29 15:50:00,180.78,181.11,180.77,181.06,111230.0,169.2567,169.5657,169.2474,169.5189,111230.0
2023-08-29 15:55:00,181.06,181.22,180.92,180.93,266630.0,169.5189,169.6687,169.3878,169.3972,266630.0
2023-08-30 09:30:00,181.46,182.2,181.37,182.19,71292.0,169.8934,170.5862,169.8091,170.5768,71292.0
2023-08-30 09:35:00,182.17,182.26,181.94,181.94,28365.0,170.5581,170.6424,170.3428,170.3428,28365.0
2023-08-30 09:40:00,181.9,182.03,181.76,181.88,16916.0,170.3053,170.427,170.1742,170.2866,16916.0
2023-08-30 09:45:00,181.89,182.13,181.81,181.88,21303.0,170.296,170.5207,170.2211,170.2866,21303.0
2023-08-30 09:50:00,181.9,181.95,181.6,181.63,20305.0,170.3053,170.3521,170.0244,170.0525,20305.0
2023-08-30 09:55:00,181.63,181.8,181.58,181.72,11478.0,170.0525,170.2117,170.0057,170.1368,11478.0
2023-08-30 10:00:00,181.67,181.9,181.6,181.65,26060.0,170.09,170.3053,170.0244,170.0713,26060.0
2023-08-30 10:05:00,181.64,181.78,181.57,181.75,68202.0,170.0619,170.193,169.9964,170.1649,68202.0
2023-08-30 10:10:00,181.76,182.03,181.75,181.95,25025.0,170.1742,170.427,170.1649,170.3521,25025.0
2023-08-30 10:15:00,181.95,181.97,181.88,181.91,32236.0,170.3521,170.3709,170.2866,170.3147,32236.0
2023-08-30 10:20:00,181.91,182.02,181.8,181.87,45770.0,170.3147,170.4177,170.2117,170.2772,45770.0
2023-08-30 10:25:00,181.81,181.92,181.61,181.62,70406.0,170.2211,170.324,170.0338,170.0432,70406.0
2023-08-30 10:30:00,181.63,181.66,181.45,181.58,26468.0,170.0525,170.0806,169.884,170.0057,26468.0
2023-08-30 10:35:00,181.6,181.63,181.28,181.48,23092.0,170.0244,170.0525,169.7248,169.9121,23092.0
2023-08-30 10:40:00,181.49,181.53,181.37,181.39,13581.0,169.9215,169.9589,169.8091,169.8278,13581.0
2023-08-30 10:45:00,181.39,181.43,181.2,181.24,14774.0,169.8278,169.8653,169.6499,169.6874,14774.0
2023-08-30 10:50:00,181.24,181.29,181.15,181.28,13107.0,169.6874,169.7342,169.6031,169.7248,13107.0
2023-08-30 10:55:00,181.26,181.45,181.24,181.41,22338.0,169.7061,169.884,169.6874,169.8466,22338.0
2023-08-30 11:00:00,181.42,181.5,181.24,181.28,32365.0,169.8559,169.9308,169.6874,169.7248,32365.0
2023-08-30 11:05:00,181.25,181.38,181.23,181.34,10870.0,169.6968,169.8185,169.678,169.781,10870.0
2023-08-30 11:10:00,181.3,181.39,181.27,181.32,15162.0,169.7436,169.8278,169.7155,169.7623,15162.0
2023-08-30 11:15:00,181.29,181.3,181.15,181.2,12652.0,169.7342,169.7436,169.6031,169.6499,12652.0
2023-08-30 11:20:00,181.2,181.35,181.19,181.34,13512.0,169.6499,169.7904,169.6406,169.781,13512.0
2023-08-30 11:25:00,181.36,181.49,181.25,181.48,20988.0,169.7997,169.9215,169.6968,169.9121,20988.0
2023-08-30 11:30:00,181.46,181.5,181.37,181.46,28431.0,169.8934,169.9308,169.8091,169.8934,28431.0
2023-08-30 11:35:00,181.47,181.54,181.44,181.48,9563.0,169.9027,169.9683,169.8746,169.9121,9563.0
2023-08-30 11:40:00,181.49,181.58,181.47,181.53,5154.0,169.9215,170.0057,169.9027,169.9589,5154.0
2023-08-30 11:45:00,181.51,181.55,181.38,181.38,6820.0,169.9402,169.9776,169.8185,169.8185,6820.0
2023-08-30 11:50:00,181.41,181.56,181.35,181.46,13903.0,169.8466,169.987,169.7904,169.8934,13903.0
2023-08-30 11:55:00,181.46,181.49,181.43,181.49,4906.0,169.8934,169.9215,169.8653,169.9215,4906.0
2023-08-30 12:00:00,181.43,181.45,181.36,181.37,10573.0,169.8653,169.884,169.7997,169.8091,10573.0
2023-08-30 12:05:00,181.38,181.39,181.15,181.17,10850.0,169.8185,169.8278,169.6031,169.6219,10850.0
2023-08-30 12:10:00,181.18,181.25,181.11,181.24,9059.0,169.6312,169.6968,169.5657,169.6874,9059.0
2023-08-30 12:15:00,181.23,181.35,181.23,181.33,11439.0,169.678,169.7904,169.678,169.7717,11439.0
2023-08-30 12:20:00,181.33,181.41,181.28,181.37,10866.0,169.7717,169.8466,169.7248,169.8091,10866.0
2023-08-30 12:25:00,181.38,181.38,181.29,181.32,8963.0,169.8185,169.8185,169.7342,169.7623,8963.0
2023-08-30 12:30:00,181.32,181.45,181.32,181.4,9217.0,169.7623,169.884,169.7623,169.8372,9217.0
2023-08-30 12:35:00,181.43,181.43,181.26,181.34,10239.0,169.8653,169.8653,169.7061,169.781,10239.0
2023-08-30 12:40:00,181.36,181.41,181.34,181.34,14047.0,169.7997,169.8466,169.781,169.781,14047.0
2023-08-30 12:45:00,181.33,181.41,181.23,181.28,9205.0,169.7717,169.8466,169.678,169.7248,9205.0
2023-08-30 12:50:00,181.29,181.34,181.24,181.28,9781.0,169.7342,169.781,169.6874,169.7248,9781.0
2023-08-30 12:55:00,181.3,181.41,181.29,181.4,5941.0,169.7436,169.8466,169.7342,169.8372,5941.0
2023-08-30 13:00:00,181.42,181.46,181.37,181.42,11683.0,169.8559,169.8934,169.8091,169.8559,11683.0
2023-08-30 13:05:00,181.42,181.5,181.4,181.47,10222.0,169.8559,169.9308,169.8372,169.9027,10222.0
2023-08-30 13:10:00,181.46,181.5,181.45,181.46,4721.0,169.8934,169.9308,169.884,169.8934,4721.0
2023-08-30 13:15:00,181.46,181.5,181.4,181.4,10599.0,169.8934,169.9308,169.8372,169.8372,10599.0
2023-08-30 13:20:00,181.39,181.43,181.29,181.37,14803.0,169.8278,169.8653,169.7342,169.8091,14803.0
2023-08-30 13:25:00,181.34,181.42,181.25,181.25,6670.0,169.781,169.8559,169.6968,169.6968,6670.0
2023-08-30 13:30:00,181.24,181.36,181.23,181.28,4939.0,169.6874,169.7997,169.678,169.7248,4939.0
2023-08-30 13:35:00,181.28,181.28,181.11,181.18,9469.0,169.7248,169.7248,169.5657,169.6312,9469.0
2023-08-30 13:40:00,181.19,181.22,181.15,181.21,14300.0,169.6406,169.6687,169.6031,169.6593,14300.0
2023-08-30 13:45:00,181.2,181.2,181.08,181.09,19444.0,169.6499,169.6499,169.5376,169.547,19444.0
2023-08-30 13:50:00,181.07,181.07,180.93,180.97,11752.0,169.5282,169.5282,169.3972,169.4346,11752.0
2023-08-30 13:55:00,180.96,180.98,180.84,180.91,12949.0,169.4252,169.444,169.3129,169.3784,12949.0
2023-08-30 14:00:00,180.97,181.0,180.82,180.82,8081.0,169.4346,169.4627,169.2942,169.2942,8081.0
2023-08-30 14:05:00,180.83,180.93,180.8,180.9,8984.0,169.3035,169.3972,169.2754,169.3691,8984.0
2023-08-30 14:10:00,180.91,181.0,180.84,180.99,9651.0,169.3784,169.4627,169.3129,169.4533,9651.0
2023-08-30 14:15:00,180.99,181.01,180.84,180.89,9220.0,169.4533,169.4721,169.3129,169.3597,9220.0
2023-08-30 14:20:00,180.9,180.93,180.79,180.81,14982.0,169.3691,169.3972,169.2661,169.2848,14982.0
2023-08-30 14:25:00,180.81,180.81,180.73,180.75,14322.0,169.2848,169.2848,169.2099,169.2286,14322.0
2023-08-30 14:30:00,180.75,180.81,180.72,180.77,10042.0,169.2286,169.2848,169.2005,169.2474,10042.0
2023-08-30 14:35:00,180.77,180.84,180.72,180.79,10202.0,169.2474,169.3129,169.2005,169.2661,10202.0
2023-08-30 14:40:00,180.78,180.95,180.78,180.93,8954.0,169.2567,169.4159,169.2567,169.3972,8954.0
2023-08-30 14:45:00,180.93,180.99,180.87,180.87,11016.0,169.3972,169.4533,169.341,169.341,11016.0
2023-08-30 14:50:00,180.88,180.94,180.86,180.91,10567.0,169.3503,169.4065,169.3316,169.3784,10567.0
2023-08-30 14:55:00,180.91,180.94,180.84,180.87,10767.0,169.3784,169.4065,169.3129,169.341,10767.0
2023-08-30 15:00:00,180.88,180.93,180.82,180.89,15081.0,169.3503,169.3972,169.2942,169.3597,15081.0
2023-08-30 15:05:00,180.9,180.99,180.85,180.99,17519.0,169.3691,169.4533,169.3223,169.4533,17519.0
2023-08-30 15:10:00,180.99,181.09,180.99,181.05,11935.0,169.4533,169.547,169.4533,169.5095,11935.0
2023-08-30 15:15:00,181.1,181.22,181.09,181.21,14027.0,169.5563,169.6687,169.547,169.6593,14027.0
2023-08-30 15:20:00,181.2,181.32,181.17,181.28,11052.0,169.6499,169.7623,169.6219,169.7248,11052.0
2023-08-30 15:25:00,181.28,181.33,181.25,181.3,11117.0,169.7248,169.7717,169.6968,169.7436,11117.0
2023-08-30 15:30:00,181.31,181.35,181.22,181.29,15797.0,169.7529,169.7904,169.6687,169.7342,15797.0
2023-08-30 15:35:00,181.28,181.33,181.19,181.22,14953.0,169.7248,169.7717,169.6406,169.6687,14953.0
2023-08-30 15:40:00,181.22,181.22,181.16,181.22,16724.0,169.6687,169.6687,169.6125,169.6687,16724.0
2023-08-30 15:45:00,181.21,181.4,181.19,181.25,23838.0,169.6593,169.8372,169.6406,169.6968,23838.0
2023-08-30 15:50:00,181.25,181.31,181.03,181.11,59855.0,169.6968,169.7529,169.4908,169.5657,59855.0
2023-08-30 15:55:00,181.08,181.18,180.9,181.16,171180.0,169.5376,169.6312,169.3691,169.6125,171180.0
2023-08-31 09:30:00,179.34,179.63,179.03,179.19,96172.0,169.1023,169.3758,168.81,168.9609,96172.0
2023-08-31 09:35:00,179.24,179.25,178.35,178.45,43018.0,169.008,169.0175,168.1688,168.2631,43018.0
2023-08-31 09:40:00,178.45,178.94,178.41,178.79,45902.0,168.2631,168.7252,168.2254,168.5837,45902.0
2023-08-31 09:45:00,178.8,178.96,178.57,178.7,36954.0,168.5931,168.744,168.3763,168.4989,36954.0
2023-08-31 09:50:00,178.76,178.99,178.76,178.95,26281.0,168.5554,168.7723,168.5554,168.7346,26281.0
2023-08-31 09:55:00,178.95,179.18,178.85,178.93,28819.0,168.7346,168.9515,168.6403,168.7157,28819.0
2023-08-31 10:00:00,178.93,178.93,178.49,178.59,34758.0,168.7157,168.7157,168.3008,168.3951,34758.0
2023-08-31 10:05:00,178.59,178.63,178.43,178.45,27614.0,168.3951,168.4329,168.2443,168.2631,27614.0
2023-08-31 10:10:00,178.45,178.51,178.38,178.44,34226.0,168.2631,168.3197,168.1971,168.2537,34226.0
2023-08-31 10:15:00,178.43,178.52,178.35,178.4,30646.0,168.2443,168.3291,168.1688,168.216,30646.0
2023-08-31 10:20:00,178.4,178.48,178.37,178.45,22796.0,168.216,168.2914,168.1877,168.2631,22796.0
2023-08-31 10:25:00,178.43,178.45,178.25,178.45,26949.0,168.2443,168.2631,168.0745,168.2631,26949.0
2023-08-31 10:30:00,178.46,178.55,178.34,178.36,20052.0,168.2726,168.3574,168.1594,168.1783,20052.0
2023-08-31 10:35:00,178.37,178.37,178.14,178.18,16281.0,168.1877,168.1877,167.9708,168.0085,16281.0
2023-08-31 10:40:00,178.2,178.26,178.07,178.13,16446.0,168.0274,168.084,167.9048,167.9614,16446.0
2023-08-31 10:45:00,178.12,178.14,177.86,177.87,26055.0,167.952,167.9708,167.7068,167.7162,26055.0
2023-08-31 10:50:00,177.89,178.11,177.87,178.06,34023.0,167.7351,167.9425,167.7162,167.8954,34023.0
2023-08-31 10:55:00,178.05,178.13,177.95,178.12,28663.0,167.886,167.9614,167.7917,167.952,28663.0
2023-08-31 11:00:00,178.12,178.2,178.07,178.2,21718.0,167.952,168.0274,167.9048,168.0274,21718.0
2023-08-31 11:05:00,178.21,178.29,178.16,178.29,21144.0,168.0368,168.1123,167.9897,168.1123,21144.0
2023-08-31 11:10:00,178.29,178.34,178.24,178.31,14872.0,168.1123,168.1594,168.0651,168.1311,14872.0
2023-08-31 11:15:00,178.31,178.35,178.25,178.28,12791.0,168.1311,168.1688,168.0745,168.1028,12791.0
2023-08-31 11:20:00,178.28,178.35,178.16,178.19,20730.0,168.1028,168.1688,167.9897,168.018,20730.0
2023-08-31 11:25:00,178.18,178.53,178.17,178.53,18209.0,168.0085,168.3386,167.9991,168.3386,18209.0
2023-08-31 11:30:00,178.52,178.62,178.48,178.61,19313.0,168.3291,168.4234,168.2914,168.414,19313.0
2023-08-31 11:35:00,178.63,178.73,178.57,178.58,15165.0,168.4329,168.5271,168.3763,168.3857,15165.0
2023-08-31 11:40:00,178.59,178.71,178.57,178.58,14927.0,168.3951,168.5083,168.3763,168.3857,14927.0
2023-08-31 11:45:00,178.58,178.79,178.58,178.7,16500.0,168.3857,168.5837,168.3857,168.4989,16500.0
2023-08-31 11:50:00,178.7,178.75,178.66,178.7,8497.0,168.4989,168.546,168.4611,168.4989,8497.0
2023-08-31 11:55:00,178.68,178.7,178.61,178.66,13933.0,168.48,168.4989,168.414,168.4611,13933.0
2023-08-31 12:00:00,178.64,178.72,178.58,178.63,16041.0,168.4423,168.5177,168.3857,168.4329,16041.0
2023-08-31 12:05:00,178.66,178.81,178.66,178.75,12552.0,168.4611,168.6026,168.4611,168.546,12552.0
2023-08-31 12:10:00,178.78,178.84,178.74,178.78,9425.0,168.5743,168.6309,168.5366,168.5743,9425.0
2023-08-31 12:15:00,178.76,178.76,178.68,178.7,13660.0,168.5554,168.5554,168.48,168.4989,13660.0
2023-08-31 12:20:00,178.68,178.72,178.61,178.66,32772.0,168.48,168.5177,168.414,168.4611,32772.0
2023-08-31 12:25:00,178.65,178.75,178.57,178.64,17128.0,168.4517,168.546,168.3763,168.4423,17128.0
2023-08-31 12:30:00,178.63,178.66,178.57,178.64,12119.0,168.4329,168.4611,168.3763,168.4423,12119.0
2023-08-31 12:35:00,178.65,178.7,178.56,178.59,10811.0,168.4517,168.4989,168.3668,168.3951,10811.0
2023-08-31 12:40:00,178.59,178.67,178.52,178.62,12449.0,168.3951,168.4706,168.3291,168.4234,12449.0
2023-08-31 12:45:00,178.61,178.72,178.55,178.59,23364.0,168.414,168.5177,168.3574,168.3951,23364.0
2023-08-31 12:50:00,178.62,178.7,178.61,178.68,12536.0,168.4234,168.4989,168.414,168.48,12536.0
2023-08-31 12:55:00,178.66,178.77,178.64,178.77,14981.0,168.4611,168.5649,168.4423,168.5649,14981.0
2023-08-31 13:00:00,178.74,178.8,178.67,178.79,12579.0,168.5366,168.5931,168.4706,168.5837,12579.0
2023-08-31 13:05:00,178.79,178.9,178.78,178.9,10549.0,168.5837,168.6874,168.5743,168.6874,10549.0
2023-08-31 13:10:00,178.9,178.91,178.81,178.87,13354.0,168.6874,168.6969,168.6026,168.6592,13354.0
2023-08-31 13:15:00,178.89,178.93,178.81,178.83,12780.0,168.678,168.7157,168.6026,168.6214,12780.0
2023-08-31 13:20:00,178.83,178.89,178.78,178.89,11812.0,168.6214,168.678,168.5743,168.678,11812.0
2023-08-31 13:25:00,178.89,178.89,178.68,178.76,17829.0,168.678,168.678,168.48,168.5554,17829.0
2023-08-31 13:30:00,178.76,178.9,178.7,178.8,17591.0,168.5554,168.6874,168.4989,168.5931,17591.0
2023-08-31 13:35:00,178.8,178.85,178.77,178.82,24056.0,168.5931,168.6403,168.5649,168.612,24056.0
2023-08-31 13:40:00,178.84,178.92,178.83,178.85,13056.0,168.6309,168.7063,168.6214,168.6403,13056.0
2023-08-31 13:45:00,178.84,178.91,178.83,178.85,12841.0,168.6309,168.6969,168.6214,168.6403,12841.0
2023-08-31 13:50:00,178.85,178.92,178.82,178.83,13182.0,168.6403,168.7063,168.612,168.6214,13182.0
2023-08-31 13:55:00,178.82,178.87,178.76,178.83,12306.0,168.612,168.6592,168.5554,168.6214,12306.0
2023-08-31 14:00:00,178.84,178.89,178.73,178.79,15277.0,168.6309,168.678,168.5271,168.5837,15277.0
2023-08-31 14:05:00,178.78,178.83,178.73,178.73,14813.0,168.5743,168.6214,168.5271,168.5271,14813.0
2023-08-31 14:10:00,178.72,178.79,178.71,178.73,12444.0,168.5177,168.5837,168.5083,168.5271,12444.0
2023-08-31 14:15:00,178.73,178.84,178.73,178.79,19379.0,168.5271,168.6309,168.5271,168.5837,19379.0
2023-08-31 14:20:00,178.8,178.81,178.74,178.77,16621.0,168.5931,168.6026,168.5366,168.5649,16621.0
2023-08-31 14:25:00,178.77,178.93,178.76,178.93,17435.0,168.5649,168.7157,168.5554,168.7157,17435.0
2023-08-31 14:30:00,178.93,178.98,178.85,178.85,14423.0,168.7157,168.7629,168.6403,168.6403,14423.0
2023-08-31 14:35:00,178.84,178.84,178.62,178.64,11840.0,168.6309,168.6309,168.4234,168.4423,11840.0
2023-08-31 14:40:00,178.63,178.63,178.49,178.52,17070.0,168.4329,168.4329,168.3008,168.3291,17070.0
2023-08-31 14:45:00,178.51,178.51,178.29,178.29,12242.0,168.3197,168.3197,168.1123,168.1123,12242.0
2023-08-31 14:50:00,178.3,178.35,178.26,178.31,15978.0,168.1217,168.1688,168.084,168.1311,15978.0
2023-08-31 14:55:00,178.31,178.34,178.23,178.25,24296.0,168.1311,168.1594,168.0557,168.0745,24296.0
2023-08-31 15:00:00,178.24,178.32,178.19,178.29,20635.0,168.0651,168.1405,168.018,168.1123,20635.0
2023-08-31 15:05:00,178.28,178.37,178.23,178.31,20452.0,168.1028,168.1877,168.0557,168.1311,20452.0
2023-08-31 15:10:00,178.31,178.38,178.28,178.33,26442.0,168.1311,168.1971,168.1028,168.15,26442.0
2023-08-31 15:15:00,178.34,178.4,178.28,178.33,18994.0,168.1594,168.216,168.1028,168.15,18994.0
2023-08-31 15:20:00,178.31,178.44,178.28,178.3,22307.0,168.1311,168.2537,168.1028,168.1217,22307.0
2023-08-31 15:25:00,178.31,178.39,178.28,178.35,22043.0,168.1311,168.2066,168.1028,168.1688,22043.0
2023-08-31 15:30:00,178.35,178.42,178.16,178.22,32942.0,168.1688,168.2348,167.9897,168.0463,32942.0
2023-08-31 15:35:00,178.21,178.32,178.15,178.31,42932.0,168.0368,168.1405,167.9803,168.1311,42932.0
2023-08-31 15:40:00,178.3,178.36,178.2,178.34,54810.0,168.1217,168.1783,168.0274,168.1594,54810.0
2023-08-31 15:45:00,178.32,178.34,178.1,178.14,52876.0,168.1405,168.1594,167.9331,167.9708,52876.0
2023-08-31 15:50:00,178.11,178.22,177.88,178.04,148435.0,167.9425,168.0463,167.7257,167.8765,148435.0
2023-08-31 15:55:00,178.03,178.06,177.86,177.92,266225.0,167.8671,167.8954,167.7068,167.7634,266225.0
2023-09-01 09:30:00,178.73,178.81,177.61,177.61,130885.0,168.5271,168.6026,167.4711,167.4711,130885.0
2023-09-01 09:35:00,177.56,177.8,177.21,177.68,40022.0,167.4239,167.6502,167.0939,167.5371,40022.0
2023-09-01 09:40:00,177.64,177.64,177.29,177.45,20902.0,167.4994,167.4994,167.1693,167.3202,20902.0
2023-09-01 09:45:00,177.45,177.78,177.37,177.78,23683.0,167.3202,167.6314,167.2448,167.6314,23683.0
2023-09-01 09:50:00,177.8,177.89,177.46,177.58,21873.0,167.6502,167.7351,167.3296,167.4428,21873.0
2023-09-01 09:55:00,177.62,177.76,177.47,177.57,18546.0,167.4805,167.6125,167.3391,167.4334,18546.0
2023-09-01 10:00:00,177.52,177.53,177.34,177.39,29159.0,167.3862,167.3956,167.2165,167.2636,29159.0
2023-09-01 10:05:00,177.39,177.4,176.95,176.99,63365.0,167.2636,167.2731,166.8488,166.8865,63365.0
2023-09-01 10:10:00,176.98,177.03,176.76,176.78,59790.0,166.877,166.9242,166.6696,166.6885,59790.0
2023-09-01 10:15:00,176.76,176.87,176.63,176.78,82456.0,166.6696,166.7733,166.547,166.6885,82456.0
2023-09-01 10:20:00,176.78,176.81,176.59,176.6,38548.0,166.6885,166.7167,166.5093,166.5187,38548.0
2023-09-01 10:25:00,176.6,176.69,176.25,176.32,46524.0,166.5187,166.6036,166.1887,166.2547,46524.0
2023-09-01 10:30:00,176.34,176.55,176.26,176.44,38233.0,166.2736,166.4716,166.1981,166.3679,38233.0
2023-09-01 10:35:00,176.45,176.5,176.29,176.3,17025.0,166.3773,166.4244,166.2264,166.2359,17025.0
2023-09-01 10:40:00,176.3,176.3,176.08,176.1,41283.0,166.2359,166.2359,166.0284,166.0473,41283.0
2023-09-01 10:45:00,176.1,176.35,175.88,176.31,51795.0,166.0473,166.283,165.8398,166.2453,51795.0
2023-09-01 10:50:00,176.31,176.51,176.25,176.26,26524.0,166.2453,166.4339,166.1887,166.1981,26524.0
2023-09-01 10:55:00,176.27,176.35,176.09,176.31,34687.0,166.2076,166.283,166.0378,166.2453,34687.0
2023-09-01 11:00:00,176.31,176.54,176.29,176.48,28021.0,166.2453,166.4622,166.2264,166.4056,28021.0
2023-09-01 11:05:00,176.49,176.55,176.43,176.47,49311.0,166.415,166.4716,166.3584,166.3962,49311.0
2023-09-01 11:10:00,176.48,176.51,176.26,176.38,41735.0,166.4056,166.4339,166.1981,166.3113,41735.0
2023-09-01 11:15:00,176.37,176.38,176.14,176.27,29831.0,166.3019,166.3113,166.085,166.2076,29831.0
2023-09-01 11:20:00,176.24,176.31,176.07,176.14,18144.0,166.1793,166.2453,166.019,166.085,18144.0
2023-09-01 11:25:00,176.14,176.16,175.99,176.03,14810.0,166.085,166.1039,165.9436,165.9813,14810.0
2023-09-01 11:30:00,176.02,176.03,175.89,175.96,11413.0,165.9718,165.9813,165.8493,165.9153,11413.0
2023-09-01 11:35:00,175.96,175.98,175.56,175.59,41392.0,165.9153,165.9341,165.5381,165.5664,41392.0
2023-09-01 11:40:00,175.59,175.63,175.52,175.55,27800.0,165.5664,165.6041,165.5004,165.5287,27800.0
2023-09-01 11:45:00,175.54,175.55,175.31,175.32,24202.0,165.5192,165.5287,165.3024,165.3118,24202.0
2023-09-01 11:50:00,175.32,175.4,175.2,175.32,34814.0,165.3118,165.3872,165.1987,165.3118,34814.0
2023-09-01 11:55:00,175.32,175.34,175.2,175.3,10031.0,165.3118,165.3307,165.1987,165.2929,10031.0
2023-09-01 12:00:00,175.28,175.29,174.93,174.93,28580.0,165.2741,165.2835,164.9441,164.9441,28580.0
2023-09-01 12:05:00,174.93,174.96,174.75,174.81,40235.0,164.9441,164.9724,164.7743,164.8309,40235.0
2023-09-01 12:10:00,174.84,175.01,174.8,174.84,18625.0,164.8592,165.0195,164.8215,164.8592,18625.0
2023-09-01 12:15:00,174.85,174.87,174.78,174.84,18185.0,164.8686,164.8875,164.8026,164.8592,18185.0
2023-09-01 12:20:00,174.84,174.89,174.77,174.8,36662.0,164.8592,164.9064,164.7932,164.8215,36662.0
2023-09-01 12:25:00,174.81,174.85,174.71,174.74,27719.0,164.8309,164.8686,164.7366,164.7649,27719.0
2023-09-01 12:30:00,174.75,174.83,174.74,174.81,21447.0,164.7743,164.8498,164.7649,164.8309,21447.0
2023-09-01 12:35:00,174.81,174.87,174.7,174.75,17800.0,164.8309,164.8875,164.7272,164.7743,17800.0
2023-09-01 12:40:00,174.78,174.81,174.63,174.65,20743.0,164.8026,164.8309,164.6612,164.6801,20743.0
2023-09-01 12:45:00,174.64,174.75,174.64,174.71,24109.0,164.6706,164.7743,164.6706,164.7366,24109.0
2023-09-01 12:50:00,174.71,174.83,174.68,174.81,24563.0,164.7366,164.8498,164.7083,164.8309,24563.0
2023-09-01 12:55:00,174.82,174.85,174.75,174.81,26883.0,164.8403,164.8686,164.7743,164.8309,26883.0
2023-09-01 13:00:00,174.83,174.86,174.66,174.68,33056.0,164.8498,164.8781,164.6895,164.7083,33056.0
2023-09-01 13:05:00,174.66,174.76,174.64,174.66,19251.0,164.6895,164.7838,164.6706,164.6895,19251.0
2023-09-01 13:10:00,174.67,174.78,174.65,174.76,10625.0,164.6989,164.8026,164.6801,164.7838,10625.0
2023-09-01 13:15:00,174.75,174.83,174.74,174.8,20724.0,164.7743,164.8498,164.7649,164.8215,20724.0
2023-09-01 13:20:00,174.83,174.85,174.77,174.8,20698.0,164.8498,164.8686,164.7932,164.8215,20698.0
2023-09-01 13:25:00,174.78,174.89,174.76,174.87,22358.0,164.8026,164.9064,164.7838,164.8875,22358.0
2023-09-01 13:30:00,174.88,174.91,174.73,174.76,22201.0,164.8969,164.9252,164.7555,164.7838,22201.0
2023-09-01 13:35:00,174.75,174.84,174.72,174.82,15571.0,164.7743,164.8592,164.7461,164.8403,15571.0
2023-09-01 13:40:00,174.8,174.83,174.77,174.77,34535.0,164.8215,164.8498,164.7932,164.7932,34535.0
2023-09-01 13:45:00,174.77,174.82,174.73,174.79,32058.0,164.7932,164.8403,164.7555,164.8121,32058.0
2023-09-01 13:50:00,174.81,174.96,174.79,174.96,20326.0,164.8309,164.9724,164.8121,164.9724,20326.0
2023-09-01 13:55:00,174.95,174.99,174.81,174.91,18119.0,164.9629,165.0006,164.8309,164.9252,18119.0
2023-09-01 14:00:00,174.91,174.96,174.88,174.93,9690.0,164.9252,164.9724,164.8969,164.9441,9690.0
2023-09-01 14:05:00,174.94,174.98,174.91,174.95,14203.0,164.9535,164.9912,164.9252,164.9629,14203.0
2023-09-01 14:10:00,174.95,175.01,174.9,175.0,17943.0,164.9629,165.0195,164.9158,165.0101,17943.0
2023-09-01 14:15:00,174.97,175.01,174.92,174.94,13703.0,164.9818,165.0195,164.9346,164.9535,13703.0
2023-09-01 14:20:00,174.93,175.11,174.91,175.08,20400.0,164.9441,165.1138,164.9252,165.0855,20400.0
2023-09-01 14:25:00,175.07,175.17,175.02,175.16,16586.0,165.0761,165.1704,165.0289,165.1609,16586.0
2023-09-01 14:30:00,175.14,175.23,175.08,175.19,24539.0,165.1421,165.2269,165.0855,165.1892,24539.0
2023-09-01 14:35:00,175.18,175.23,175.13,175.15,15373.0,165.1798,165.2269,165.1327,165.1515,15373.0
2023-09-01 14:40:00,175.16,175.29,175.14,175.23,15235.0,165.1609,165.2835,165.1421,165.2269,15235.0
2023-09-01 14:45:00,175.24,175.26,175.16,175.2,14820.0,165.2364,165.2552,165.1609,165.1987,14820.0
2023-09-01 14:50:00,175.18,175.25,175.15,175.22,12123.0,165.1798,165.2458,165.1515,165.2175,12123.0
2023-09-01 14:55:00,175.22,175.33,175.19,175.32,12029.0,165.2175,165.3212,165.1892,165.3118,12029.0
2023-09-01 15:00:00,175.32,175.36,175.24,175.26,18782.0,165.3118,165.3495,165.2364,165.2552,18782.0
2023-09-01 15:05:00,175.25,175.31,175.19,175.29,12643.0,165.2458,165.3024,165.1892,165.2835,12643.0
2023-09-01 15:10:00,175.29,175.36,175.22,175.29,19428.0,165.2835,165.3495,165.2175,165.2835,19428.0
2023-09-01 15:15:00,175.27,175.27,175.19,175.21,20089.0,165.2647,165.2647,165.1892,165.2081,20089.0
2023-09-01 15:20:00,175.21,175.28,175.19,175.28,25064.0,165.2081,165.2741,165.1892,165.2741,25064.0
2023-09-01 15:25:00,175.27,175.39,175.26,175.38,23525.0,165.2647,165.3778,165.2552,165.3684,23525.0
2023-09-01 15:30:00,175.39,175.48,175.39,175.43,39117.0,165.3778,165.4627,165.3778,165.4155,39117.0
2023-09-01 15:35:00,175.45,175.45,175.28,175.37,39775.0,165.4344,165.4344,165.2741,165.359,39775.0
2023-09-01 15:40:00,175.37,175.48,175.36,175.48,36378.0,165.359,165.4627,165.3495,165.4627,36378.0
2023-09-01 15:45:00,175.47,175.48,175.35,175.35,48363.0,165.4532,165.4627,165.3401,165.3401,48363.0
2023-09-01 15:50:00,175.33,175.45,175.26,175.44,79832.0,165.3212,165.4344,165.2552,165.425,79832.0
2023-09-01 15:55:00,175.44,175.44,175.24,175.3,191306.0,165.425,165.425,165.2364,165.2929,191306.0
2023-09-05 09:30:00,175.27,175.46,174.7,175.0,133857.0,165.2647,165.4438,164.7272,165.0101,133857.0
2023-09-05 09:35:00,174.99,175.3,174.99,175.09,44292.0,165.0006,165.2929,165.0006,165.0949,44292.0
2023-09-05 09:40:00,175.13,175.15,174.53,174.76,50504.0,165.1327,165.1515,164.5669,164.7838,50504.0
2023-09-05 09:45:00,174.75,174.98,174.52,174.78,32968.0,164.7743,164.9912,164.5575,164.8026,32968.0
2023-09-05 09:50:00,174.79,175.27,174.77,175.27,30452.0,164.8121,165.2647,164.7932,165.2647,30452.0
2023-09-05 09:55:00,175.28,175.65,175.27,175.56,34737.0,165.2741,165.623,165.2647,165.5381,34737.0
2023-09-05 10:00:00,175.59,175.8,175.5,175.77,23151.0,165.5664,165.7644,165.4815,165.7361,23151.0
2023-09-05 10:05:00,175.77,175.88,175.48,175.5,61876.0,165.7361,165.8398,165.4627,165.4815,61876.0
2023-09-05 10:10:00,175.48,175.61,175.14,175.15,31100.0,165.4627,165.5852,165.1421,165.1515,31100.0
2023-09-05 10:15:00,175.16,175.19,175.01,175.14,23863.0,165.1609,165.1892,165.0195,165.1421,23863.0
2023-09-05 10:20:00,175.14,175.33,175.02,175.33,20106.0,165.1421,165.3212,165.0289,165.3212,20106.0
2023-09-05 10:25:00,175.37,175.41,174.98,174.98,24282.0,165.359,165.3967,164.9912,164.9912,24282.0
2023-09-05 10:30:00,174.97,174.98,174.83,174.85,28082.0,164.9818,164.9912,164.8498,164.8686,28082.0
2023-09-05 10:35:00,174.85,175.01,174.83,175.0,16679.0,164.8686,165.0195,164.8498,165.0101,16679.0
2023-09-05 10:40:00,175.01,175.01,174.82,174.83,17272.0,165.0195,165.0195,164.8403,164.8498,17272.0
2023-09-05 10:45:00,174.84,174.98,174.83,174.95,23164.0,164.8592,164.9912,164.8498,164.9629,23164.0
2023-09-05 10:50:00,174.94,175.03,174.89,175.03,14173.0,164.9535,165.0384,164.9064,165.0384,14173.0
2023-09-05 10:55:00,175.02,175.13,174.86,174.88,28002.0,165.0289,165.1327,164.8781,164.8969,28002.0
2023-09-05 11:00:00,174.89,174.96,174.77,174.8,22825.0,164.9064,164.9724,164.7932,164.8215,22825.0
2023-09-05 11:05:00,174.78,174.87,174.7,174.72,32837.0,164.8026,164.8875,164.7272,164.7461,32837.0
2023-09-05 11:10:00,174.73,174.89,174.68,174.7,30722.0,164.7555,164.9064,164.7083,164.7272,30722.0
2023-09-05 11:15:00,174.7,174.71,174.4,174.4,37357.0,164.7272,164.7366,164.4443,164.4443,37357.0
2023-09-05 11:20:00,174.43,174.56,174.42,174.51,34049.0,164.4726,164.5952,164.4632,164.548,34049.0
2023-09-05 11:25:00,174.51,174.53,174.46,174.47,29136.0,164.548,164.5669,164.5009,164.5103,29136.0
2023-09-05 11:30:00,174.47,174.49,174.29,174.34,22805.0,164.5103,164.5292,164.3406,164.3877,22805.0
2023-09-05 11:35:00,174.33,174.37,174.26,174.36,26666.0,164.3783,164.416,164.3123,164.4066,26666.0
2023-09-05 11:40:00,174.36,174.43,174.26,174.31,29016.0,164.4066,164.4726,164.3123,164.3595,29016.0
2023-09-05 11:45:00,174.31,174.36,174.17,174.31,24107.0,164.3595,164.4066,164.2275,164.3595,24107.0
2023-09-05 11:50:00,174.32,174.52,174.31,174.48,25980.0,164.3689,164.5575,164.3595,164.5198,25980.0
2023-09-05 11:55:00,174.49,174.49,174.37,174.44,15681.0,164.5292,164.5292,164.416,164.482,15681.0
2023-09-05 12:00:00,174.43,174.46,174.29,174.42,19290.0,164.4726,164.5009,164.3406,164.4632,19290.0
2023-09-05 12:05:00,174.43,174.52,174.39,174.44,12308.0,164.4726,164.5575,164.4349,164.482,12308.0
2023-09-05 12:10:00,174.45,174.5,174.43,174.44,11811.0,164.4915,164.5386,164.4726,164.482,11811.0
2023-09-05 12:15:00,174.43,174.43,174.25,174.29,20909.0,164.4726,164.4726,164.3029,164.3406,20909.0
2023-09-05 12:20:00,174.27,174.35,174.18,174.28,21040.0,164.3217,164.3972,164.2369,164.3312,21040.0
2023-09-05 12:25:00,174.28,174.35,174.27,174.35,13607.0,164.3312,164.3972,164.3217,164.3972,13607.0
2023-09-05 12:30:00,174.33,174.38,174.25,174.36,14512.0,164.3783,164.4255,164.3029,164.4066,14512.0
2023-09-05 12:35:00,174.35,174.42,174.27,174.29,16684.0,164.3972,164.4632,164.3217,164.3406,16684.0
2023-09-05 12:40:00,174.29,174.31,174.22,174.25,9962.0,164.3406,164.3595,164.2746,164.3029,9962.0
2023-09-05 12:45:00,174.25,174.41,174.24,174.33,20841.0,164.3029,164.4538,164.2935,164.3783,20841.0
2023-09-05 12:50:00,174.31,174.32,174.23,174.25,11654.0,164.3595,164.3689,164.284,164.3029,11654.0
2023-09-05 12:55:00,174.24,174.27,174.16,174.17,11380.0,164.2935,164.3217,164.218,164.2275,11380.0
2023-09-05 13:00:00,174.17,174.2,174.06,174.09,12338.0,164.2275,164.2557,164.1237,164.152,12338.0
2023-09-05 13:05:00,174.08,174.1,174.03,174.05,12501.0,164.1426,164.1614,164.0954,164.1143,12501.0
2023-09-05 13:10:00,174.04,174.04,173.91,173.96,23825.0,164.1049,164.1049,163.9823,164.0294,23825.0
2023-09-05 13:15:00,173.95,173.99,173.91,173.96,22436.0,164.02,164.0577,163.9823,164.0294,22436.0
2023-09-05 13:20:00,173.97,173.99,173.8,173.85,22702.0,164.0389,164.0577,163.8786,163.9257,22702.0
2023-09-05 13:25:00,173.84,173.84,173.77,173.77,13576.0,163.9163,163.9163,163.8503,163.8503,13576.0
2023-09-05 13:30:00,173.77,173.83,173.64,173.83,28825.0,163.8503,163.9069,163.7277,163.9069,28825.0
2023-09-05 13:35:00,173.83,173.92,173.81,173.81,23071.0,163.9069,163.9917,163.888,163.888,23071.0
2023-09-05 13:40:00,173.81,173.82,173.69,173.74,51964.0,163.888,163.8974,163.7749,163.822,51964.0
2023-09-05 13:45:00,173.77,173.88,173.71,173.71,79634.0,163.8503,163.954,163.7937,163.7937,79634.0
2023-09-05 13:50:00,173.73,173.94,173.72,173.84,32757.0,163.8126,164.0106,163.8031,163.9163,32757.0
2023-09-05 13:55:00,173.85,173.88,173.83,173.86,15033.0,163.9257,163.954,163.9069,163.9351,15033.0
2023-09-05 14:00:00,173.86,173.93,173.84,173.88,13478.0,163.9351,164.0012,163.9163,163.954,13478.0
2023-09-05 14:05:00,173.87,173.95,173.87,173.93,11867.0,163.9446,164.02,163.9446,164.0012,11867.0
2023-09-05 14:10:00,173.93,173.96,173.88,173.92,16016.0,164.0012,164.0294,163.954,163.9917,16016.0
2023-09-05 14:15:00,173.92,174.0,173.91,174.0,17206.0,163.9917,164.0672,163.9823,164.0672,17206.0
2023-09-05 14:20:00,174.0,174.12,174.0,174.11,15598.0,164.0672,164.1803,164.0672,164.1709,15598.0
2023-09-05 14:25:00,174.12,174.13,173.98,174.04,17222.0,164.1803,164.1897,164.0483,164.1049,17222.0
2023-09-05 14:30:00,174.06,174.24,174.06,174.24,14170.0,164.1237,164.2935,164.1237,164.2935,14170.0
2023-09-05 14:35:00,174.25,174.3,174.23,174.29,10155.0,164.3029,164.35,164.284,164.3406,10155.0
2023-09-05 14:40:00,174.29,174.32,174.24,174.25,13246.0,164.3406,164.3689,164.2935,164.3029,13246.0
2023-09-05 14:45:00,174.24,174.3,174.21,174.3,16229.0,164.2935,164.35,164.2652,164.35,16229.0
2023-09-05 14:50:00,174.3,174.37,174.27,174.29,17944.0,164.35,164.416,164.3217,164.3406,17944.0
2023-09-05 14:55:00,174.28,174.35,174.23,174.34,18383.0,164.3312,164.3972,164.284,164.3877,18383.0
2023-09-05 15:00:00,174.35,174.35,174.23,174.29,17786.0,164.3972,164.3972,164.284,164.3406,17786.0
2023-09-05 15:05:00,174.3,174.38,174.26,174.33,17142.0,164.35,164.4255,164.3123,164.3783,17142.0
2023-09-05 15:10:00,174.33,174.37,174.26,174.35,23263.0,164.3783,164.416,164.3123,164.3972,23263.0
2023-09-05 15:15:00,174.34,174.41,174.29,174.3,27383.0,164.3877,164.4538,164.3406,164.35,27383.0
2023-09-05 15:20:00,174.3,174.3,174.08,174.13,29854.0,164.35,164.35,164.1426,164.1897,29854.0
2023-09-05 15:25:00,174.13,174.17,174.06,174.09,32216.0,164.1897,164.2275,164.1237,164.152,32216.0
2023-09-05 15:30:00,174.09,174.12,173.99,174.04,33816.0,164.152,164.1803,164.0577,164.1049,33816.0
2023-09-05 15:35:00,174.05,174.18,174.02,174.14,31881.0,164.1143,164.2369,164.086,164.1992,31881.0
2023-09-05 15:40:00,174.14,174.2,174.13,174.17,49224.0,164.1992,164.2557,164.1897,164.2275,49224.0
2023-09-05 15:45:00,174.17,174.36,174.16,174.22,47377.0,164.2275,164.4066,164.218,164.2746,47377.0
2023-09-05 15:50:00,174.22,174.23,173.98,174.09,77922.0,164.2746,164.284,164.0483,164.152,77922.0
2023-09-05 15:55:00,174.08,174.23,173.99,174.16,249723.0,164.1426,164.284,164.0577,164.218,249723.0
2023-09-06 09:30:00,174.71,174.92,173.71,173.81,99589.0,164.7366,164.9346,163.7937,163.888,99589.0
2023-09-06 09:35:00,173.81,174.1,173.73,173.79,55519.0,163.888,164.1614,163.8126,163.8691,55519.0
2023-09-06 09:40:00,173.79,173.84,173.48,173.78,17330.0,163.8691,163.9163,163.5768,163.8597,17330.0
2023-09-06 09:45:00,173.71,173.85,173.64,173.81,17847.0,163.7937,163.9257,163.7277,163.888,17847.0
2023-09-06 09:50:00,173.81,173.95,173.7,173.9,29303.0,163.888,164.02,163.7843,163.9729,29303.0
2023-09-06 09:55:00,173.92,174.1,173.87,174.05,17466.0,163.9917,164.1614,163.9446,164.1143,17466.0
2023-09-06 10:00:00,174.05,174.33,173.76,174.25,27087.0,164.1143,164.3783,163.8409,164.3029,27087.0
2023-09-06 10:05:00,174.29,174.51,174.26,174.3,24595.0,164.3406,164.548,164.3123,164.35,24595.0
2023-09-06 10:10:00,174.3,174.41,174.24,174.24,20469.0,164.35,164.4538,164.2935,164.2935,20469.0
2023-09-06 10:15:00,174.24,174.27,174.0,174.06,17353.0,164.2935,164.3217,164.0672,164.1237,17353.0
2023-09-06 10:20:00,174.02,174.14,173.98,174.02,16206.0,164.086,164.1992,164.0483,164.086,16206.0
2023-09-06 10:25:00,174.05,174.11,173.84,173.91,24920.0,164.1143,164.1709,163.9163,163.9823,24920.0
2023-09-06 10:30:00,173.92,174.13,173.9,173.9,24738.0,163.9917,164.1897,163.9729,163.9729,24738.0
2023-09-06 10:35:00,173.9,173.94,173.83,173.88,25832.0,163.9729,164.0106,163.9069,163.954,25832.0
2023-09-06 10:40:00,173.87,173.91,173.77,173.88,24185.0,163.9446,163.9823,163.8503,163.954,24185.0
2023-09-06 10:45:00,173.92,174.01,173.81,173.84,12721.0,163.9917,164.0766,163.888,163.9163,12721.0
2023-09-06 10:50:00,173.84,173.99,173.81,173.86,18746.0,163.9163,164.0577,163.888,163.9351,18746.0
2023-09-06 10:55:00,173.87,173.89,173.72,173.76,54799.0,163.9446,163.9634,163.8031,163.8409,54799.0
2023-09-06 11:00:00,173.77,173.86,173.67,173.69,64905.0,163.8503,163.9351,163.756,163.7749,64905.0
2023-09-06 11:05:00,173.68,173.81,173.68,173.71,22907.0,163.7654,163.888,163.7654,163.7937,22907.0
2023-09-06 11:10:00,173.71,173.81,173.7,173.81,49814.0,163.7937,163.888,163.7843,163.888,49814.0
2023-09-06 11:15:00,173.8,173.8,173.65,173.69,18678.0,163.8786,163.8786,163.7371,163.7749,18678.0
2023-09-06 11:20:00,173.7,173.74,173.65,173.74,14189.0,163.7843,163.822,163.7371,163.822,14189.0
2023-09-06 11:25:00,173.72,173.81,173.68,173.77,37628.0,163.8031,163.888,163.7654,163.8503,37628.0
2023-09-06 11:30:00,173.77,173.97,173.76,173.97,38649.0,163.8503,164.0389,163.8409,164.0389,38649.0
2023-09-06 11:35:00,173.97,174.04,173.96,173.98,23789.0,164.0389,164.1049,164.0294,164.0483,23789.0
2023-09-06 11:40:00,174.0,174.21,174.0,174.19,19436.0,164.0672,164.2652,164.0672,164.2463,19436.0
2023-09-06 11:45:00,174.18,174.21,174.14,174.18,11603.0,164.2369,164.2652,164.1992,164.2369,11603.0
2023-09-06 11:50:00,174.18,174.31,174.14,174.31,16062.0,164.2369,164.3595,164.1992,164.3595,16062.0
2023-09-06 11:55:00,174.29,174.34,174.25,174.29,19284.0,164.3406,164.3877,164.3029,164.3406,19284.0
2023-09-06 12:00:00,174.28,174.5,174.28,174.45,12467.0,164.3312,164.5386,164.3312,164.4915,12467.0
2023-09-06 12:05:00,174.43,174.56,174.43,174.49,18652.0,164.4726,164.5952,164.4726,164.5292,18652.0
2023-09-06 12:10:00,174.5,174.65,174.44,174.64,20126.0,164.5386,164.6801,164.482,164.6706,20126.0
2023-09-06 12:15:00,174.64,174.68,174.47,174.56,37146.0,164.6706,164.7083,164.5103,164.5952,37146.0
2023-09-06 12:20:00,174.56,174.62,174.53,174.57,13529.0,164.5952,164.6518,164.5669,164.6046,13529.0
2023-09-06 12:25:00,174.56,174.76,174.56,174.68,23289.0,164.5952,164.7838,164.5952,164.7083,23289.0
2023-09-06 12:30:00,174.68,174.81,174.59,174.74,23202.0,164.7083,164.8309,164.6235,164.7649,23202.0
2023-09-06 12:35:00,174.75,174.84,174.7,174.82,22514.0,164.7743,164.8592,164.7272,164.8403,22514.0
2023-09-06 12:40:00,174.81,174.81,174.61,174.62,26033.0,164.8309,164.8309,164.6423,164.6518,26033.0
2023-09-06 12:45:00,174.64,174.65,174.42,174.5,17135.0,164.6706,164.6801,164.4632,164.5386,17135.0
2023-09-06 12:50:00,174.51,174.6,174.46,174.55,25513.0,164.548,164.6329,164.5009,164.5858,25513.0
2023-09-06 12:55:00,174.51,174.55,174.34,174.47,31870.0,164.548,164.5858,164.3877,164.5103,31870.0
2023-09-06 13:00:00,174.45,174.46,174.36,174.39,12704.0,164.4915,164.5009,164.4066,164.4349,12704.0
2023-09-06 13:05:00,174.36,174.44,174.28,174.32,15140.0,164.4066,164.482,164.3312,164.3689,15140.0
2023-09-06 13:10:00,174.32,174.49,174.3,174.48,30469.0,164.3689,164.5292,164.35,164.5198,30469.0
2023-09-06 13:15:00,174.47,174.6,174.45,174.57,14679.0,164.5103,164.6329,164.4915,164.6046,14679.0
2023-09-06 13:20:00,174.59,174.68,174.56,174.65,13736.0,164.6235,164.7083,164.5952,164.6801,13736.0
2023-09-06 13:25:00,174.64,174.7,174.59,174.67,18039.0,164.6706,164.7272,164.6235,164.6989,18039.0
2023-09-06 13:30:00,174.68,174.71,174.6,174.6,15769.0,164.7083,164.7366,164.6329,164.6329,15769.0
2023-09-06 13:35:00,174.6,174.67,174.55,174.66,25877.0,164.6329,164.6989,164.5858,164.6895,25877.0
2023-09-06 13:40:00,174.66,174.66,174.58,174.64,22685.0,164.6895,164.6895,164.614,164.6706,22685.0
2023-09-06 13:45:00,174.63,174.7,174.61,174.67,16212.0,164.6612,164.7272,164.6423,164.6989,16212.0
2023-09-06 13:50:00,174.67,174.7,174.58,174.66,18654.0,164.6989,164.7272,164.614,164.6895,18654.0
2023-09-06 13:55:00,174.67,174.73,174.63,174.7,19840.0,164.6989,164.7555,164.6612,164.7272,19840.0
2023-09-06 14:00:00,174.69,174.74,174.66,174.7,16259.0,164.7178,164.7649,164.6895,164.7272,16259.0
2023-09-06 14:05:00,174.69,174.73,174.65,174.7,17736.0,164.7178,164.7555,164.6801,164.7272,17736.0
2023-09-06 14:10:00,174.71,174.73,174.63,174.7,26123.0,164.7366,164.7555,164.6612,164.7272,26123.0
2023-09-06 14:15:00,174.7,174.72,174.6,174.67,18342.0,164.7272,164.7461,164.6329,164.6989,18342.0
2023-09-06 14:20:00,174.67,174.7,174.6,174.63,19026.0,164.6989,164.7272,164.6329,164.6612,19026.0
2023-09-06 14:25:00,174.64,174.76,174.63,174.66,15890.0,164.6706,164.7838,164.6612,164.6895,15890.0
2023-09-06 14:30:00,174.68,174.87,174.67,174.8,20643.0,164.7083,164.8875,164.6989,164.8215,20643.0
2023-09-06 14:35:00,174.79,174.93,174.77,174.89,22790.0,164.8121,164.9441,164.7932,164.9064,22790.0
2023-09-06 14:40:00,174.89,174.89,174.81,174.86,17231.0,164.9064,164.9064,164.8309,164.8781,17231.0
2023-09-06 14:45:00,174.84,174.9,174.81,174.82,18999.0,164.8592,164.9158,164.8309,164.8403,18999.0
2023-09-06 14:50:00,174.82,174.92,174.82,174.87,25536.0,164.8403,164.9346,164.8403,164.8875,25536.0
2023-09-06 14:55:00,174.89,174.89,174.81,174.89,17318.0,164.9064,164.9064,164.8309,164.9064,17318.0
2023-09-06 15:00:00,174.89,174.91,174.77,174.83,25465.0,164.9064,164.9252,164.7932,164.8498,25465.0
2023-09-06 15:05:00,174.82,174.84,174.71,174.71,31777.0,164.8403,164.8592,164.7366,164.7366,31777.0
2023-09-06 15:10:00,174.7,174.73,174.64,174.64,27082.0,164.7272,164.7555,164.6706,164.6706,27082.0
2023-09-06 15:15:00,174.64,174.76,174.62,174.71,31190.0,164.6706,164.7838,164.6518,164.7366,31190.0
2023-09-06 15:20:00,174.7,174.76,174.65,174.74,28250.0,164.7272,164.7838,164.6801,164.7649,28250.0
2023-09-06 15:25:00,174.74,174.83,174.71,174.79,35146.0,164.7649,164.8498,164.7366,164.8121,35146.0
2023-09-06 15:30:00,174.77,174.84,174.72,174.78,43625.0,164.7932,164.8592,164.7461,164.8026,43625.0
2023-09-06 15:35:00,174.77,174.9,174.73,174.9,33445.0,164.7932,164.9158,164.7555,164.9158,33445.0
2023-09-06 15:40:00,174.91,174.99,174.86,174.97,55889.0,164.9252,165.0006,164.8781,164.9818,55889.0
2023-09-06 15:45:00,174.97,174.98,174.85,174.89,52360.0,164.9818,164.9912,164.8686,164.9064,52360.0
2023-09-06 15:50:00,174.81,174.81,174.53,174.58,114800.0,164.8309,164.8309,164.5669,164.614,114800.0
2023-09-06 15:55:00,174.57,174.76,174.5,174.76,265099.0,164.6046,164.7838,164.5386,164.7838,265099.0
2023-09-07 09:30:00,175.85,176.48,175.73,176.22,80310.0,165.8115,166.4056,165.6984,166.1604,80310.0
2023-09-07 09:35:00,176.19,176.41,175.74,175.76,29537.0,166.1321,166.3396,165.7078,165.7267,29537.0
2023-09-07 09:40:00,175.76,175.78,175.4,175.51,16534.0,165.7267,165.7455,165.3872,165.491,16534.0
2023-09-07 09:45:00,175.51,175.79,175.51,175.79,17693.0,165.491,165.755,165.491,165.755,17693.0
2023-09-07 09:50:00,175.8,176.08,175.77,176.06,25826.0,165.7644,166.0284,165.7361,166.0096,25826.0
2023-09-07 09:55:00,176.04,176.31,175.88,176.26,54370.0,165.9907,166.2453,165.8398,166.1981,54370.0
2023-09-07 10:00:00,176.23,176.45,176.11,176.22,35565.0,166.1699,166.3773,166.0567,166.1604,35565.0
2023-09-07 10:05:00,176.23,176.24,175.99,176.03,27892.0,166.1699,166.1793,165.9436,165.9813,27892.0
2023-09-07 10:10:00,176.03,176.12,175.73,175.81,35879.0,165.9813,166.0661,165.6984,165.7738,35879.0
2023-09-07 10:15:00,175.81,175.81,175.47,175.5,29928.0,165.7738,165.7738,165.4532,165.4815,29928.0
2023-09-07 10:20:00,175.49,175.55,175.22,175.23,34349.0,165.4721,165.5287,165.2175,165.2269,34349.0
2023-09-07 10:25:00,175.23,175.35,175.21,175.34,23765.0,165.2269,165.3401,165.2081,165.3307,23765.0
2023-09-07 10:30:00,175.35,175.64,175.33,175.52,27792.0,165.3401,165.6135,165.3212,165.5004,27792.0
2023-09-07 10:35:00,175.53,175.98,175.52,175.98,27993.0,165.5098,165.9341,165.5004,165.9341,27993.0
2023-09-07 10:40:00,176.02,176.04,175.82,176.0,27584.0,165.9718,165.9907,165.7833,165.953,27584.0
2023-09-07 10:45:00,176.01,176.07,175.91,175.99,25420.0,165.9624,166.019,165.8681,165.9436,25420.0
2023-09-07 10:50:00,175.99,176.21,175.99,176.11,18990.0,165.9436,166.151,165.9436,166.0567,18990.0
2023-09-07 10:55:00,176.12,176.29,176.05,176.2,18175.0,166.0661,166.2264,166.0001,166.1416,18175.0
2023-09-07 11:00:00,176.23,176.35,176.18,176.22,12096.0,166.1699,166.283,166.1227,166.1604,12096.0
2023-09-07 11:05:00,176.22,176.22,176.07,176.16,15966.0,166.1604,166.1604,166.019,166.1039,15966.0
2023-09-07 11:10:00,176.18,176.25,176.1,176.18,17030.0,166.1227,166.1887,166.0473,166.1227,17030.0
2023-09-07 11:15:00,176.19,176.21,176.06,176.08,13057.0,166.1321,166.151,166.0096,166.0284,13057.0
2023-09-07 11:20:00,176.08,176.13,175.93,175.95,12229.0,166.0284,166.0756,165.887,165.9058,12229.0
2023-09-07 11:25:00,175.94,175.94,175.79,175.88,11146.0,165.8964,165.8964,165.755,165.8398,11146.0
2023-09-07 11:30:00,175.89,176.16,175.86,176.15,14615.0,165.8493,166.1039,165.821,166.0944,14615.0
2023-09-07 11:35:00,176.16,176.3,176.16,176.24,10227.0,166.1039,166.2359,166.1039,166.1793,10227.0
2023-09-07 11:40:00,176.23,176.26,176.1,176.22,11529.0,166.1699,166.1981,166.0473,166.1604,11529.0
2023-09-07 11:45:00,176.24,176.49,176.22,176.42,13349.0,166.1793,166.415,166.1604,166.349,13349.0
2023-09-07 11:50:00,176.41,176.47,176.29,176.47,14810.0,166.3396,166.3962,166.2264,166.3962,14810.0
2023-09-07 11:55:00,176.48,176.59,176.42,176.59,22784.0,166.4056,166.5093,166.349,166.5093,22784.0
2023-09-07 12:00:00,176.57,176.72,176.56,176.67,26443.0,166.4904,166.6319,166.481,166.5847,26443.0
2023-09-07 12:05:00,176.71,177.03,176.71,176.97,42348.0,166.6225,166.9242,166.6225,166.8676,42348.0
2023-09-07 12:10:00,176.96,177.05,176.92,176.99,26670.0,166.8582,166.943,166.8205,166.8865,26670.0
2023-09-07 12:15:00,177.01,177.06,176.61,176.64,17329.0,166.9053,166.9525,166.5282,166.5565,17329.0
2023-09-07 12:20:00,176.65,176.66,176.5,176.65,14267.0,166.5659,166.5753,166.4244,166.5659,14267.0
2023-09-07 12:25:00,176.65,176.66,176.53,176.62,22970.0,166.5659,166.5753,166.4527,166.5376,22970.0
2023-09-07 12:30:00,176.61,176.67,176.45,176.52,15609.0,166.5282,166.5847,166.3773,166.4433,15609.0
2023-09-07 12:35:00,176.51,176.54,176.41,176.46,20488.0,166.4339,166.4622,166.3396,166.3867,20488.0
2023-09-07 12:40:00,176.45,176.49,176.42,176.49,13952.0,166.3773,166.415,166.349,166.415,13952.0
2023-09-07 12:45:00,176.48,176.51,176.39,176.49,15219.0,166.4056,166.4339,166.3207,166.415,15219.0
2023-09-07 12:50:00,176.5,176.51,176.37,176.4,5616.0,166.4244,166.4339,166.3019,166.3302,5616.0
2023-09-07 12:55:00,176.43,176.46,176.24,176.3,12337.0,166.3584,166.3867,166.1793,166.2359,12337.0
2023-09-07 13:00:00,176.3,176.45,176.29,176.39,11031.0,166.2359,166.3773,166.2264,166.3207,11031.0
2023-09-07 13:05:00,176.37,176.41,176.34,176.36,7334.0,166.3019,166.3396,166.2736,166.2924,7334.0
2023-09-07 13:10:00,176.35,176.41,176.27,176.35,10304.0,166.283,166.3396,166.2076,166.283,10304.0
2023-09-07 13:15:00,176.34,176.49,176.33,176.49,7261.0,166.2736,166.415,166.2641,166.415,7261.0
2023-09-07 13:20:00,176.49,176.53,176.38,176.41,8747.0,166.415,166.4527,166.3113,166.3396,8747.0
2023-09-07 13:25:00,176.43,176.54,176.4,176.52,16510.0,166.3584,166.4622,166.3302,166.4433,16510.0
2023-09-07 13:30:00,176.54,176.55,176.38,176.4,17393.0,166.4622,166.4716,166.3113,166.3302,17393.0
2023-09-07 13:35:00,176.4,176.42,176.26,176.27,15957.0,166.3302,166.349,166.1981,166.2076,15957.0
2023-09-07 13:40:00,176.25,176.33,176.21,176.33,7327.0,166.1887,166.2641,166.151,166.2641,7327.0
2023-09-07 13:45:00,176.33,176.42,176.17,176.35,33885.0,166.2641,166.349,166.1133,166.283,33885.0
2023-09-07 13:50:00,176.33,176.33,176.21,176.27,7970.0,166.2641,166.2641,166.151,166.2076,7970.0
2023-09-07 13:55:00,176.27,176.33,176.21,176.29,13728.0,166.2076,166.2641,166.151,166.2264,13728.0
2023-09-07 14:00:00,176.28,176.47,176.24,176.47,28371.0,166.217,166.3962,166.1793,166.3962,28371.0
2023-09-07 14:05:00,176.49,176.5,176.3,176.32,31183.0,166.415,166.4244,166.2359,166.2547,31183.0
2023-09-07 14:10:00,176.33,176.35,176.23,176.27,11158.0,166.2641,166.283,166.1699,166.2076,11158.0
2023-09-07 14:15:00,176.28,176.32,176.24,176.27,25877.0,166.217,166.2547,166.1793,166.2076,25877.0
2023-09-07 14:20:00,176.27,176.28,176.17,176.19,13201.0,166.2076,166.217,166.1133,166.1321,13201.0
2023-09-07 14:25:00,176.19,176.19,176.12,176.14,13780.0,166.1321,166.1321,166.0661,166.085,13780.0
2023-09-07 14:30:00,176.14,176.26,176.13,176.23,21792.0,166.085,166.1981,166.0756,166.1699,21792.0
2023-09-07 14:35:00,176.24,176.28,176.17,176.2,16574.0,166.1793,166.217,166.1133,166.1416,16574.0
2023-09-07 14:40:00,176.2,176.21,176.13,176.13,13101.0,166.1416,166.151,166.0756,166.0756,13101.0
2023-09-07 14:45:00,176.16,176.28,176.16,176.26,13546.0,166.1039,166.217,166.1039,166.1981,13546.0
2023-09-07 14:50:00,176.27,176.38,176.26,176.35,9855.0,166.2076,166.3113,166.1981,166.283,9855.0
2023-09-07 14:55:00,176.35,176.44,176.34,176.35,27427.0,166.283,166.3679,166.2736,166.283,27427.0
2023-09-07 15:00:00,176.35,176.44,176.28,176.32,29021.0,166.283,166.3679,166.217,166.2547,29021.0
2023-09-07 15:05:00,176.32,176.32,176.19,176.22,25502.0,166.2547,166.2547,166.1321,166.1604,25502.0
2023-09-07 15:10:00,176.24,176.31,176.14,176.25,26913.0,166.1793,166.2453,166.085,166.1887,26913.0
2023-09-07 15:15:00,176.24,176.25,176.14,176.21,39367.0,166.1793,166.1887,166.085,166.151,39367.0
2023-09-07 15:20:00,176.21,176.27,176.16,176.16,28088.0,166.151,166.2076,166.1039,166.1039,28088.0
2023-09-07 15:25:00,176.17,176.19,176.13,176.14,17475.0,166.1133,166.1321,166.0756,166.085,17475.0
2023-09-07 15:30:00,176.13,176.23,176.06,176.17,39450.0,166.0756,166.1699,166.0096,166.1133,39450.0
2023-09-07 15:35:00,176.17,176.25,176.11,176.12,27105.0,166.1133,166.1887,166.0567,166.0661,27105.0
2023-09-07 15:40:00,176.11,176.26,176.07,176.26,27075.0,166.0567,166.1981,166.019,166.1981,27075.0
2023-09-07 15:45:00,176.26,176.41,176.25,176.36,56455.0,166.1981,166.3396,166.1887,166.2924,56455.0
2023-09-07 15:50:00,176.37,176.49,176.24,176.41,139525.0,166.3019,166.415,166.1793,166.3396,139525.0
2023-09-07 15:55:00,176.38,176.53,176.25,176.41,230988.0,166.3113,166.4527,166.1887,166.3396,230988.0
2023-09-08 09:30:00,176.12,176.36,175.62,176.2,82040.0,166.0661,166.2924,165.5947,166.1416,82040.0
2023-09-08 09:35:00,176.29,176.46,176.27,176.44,16571.0,166.2264,166.3867,166.2076,166.3679,16571.0
2023-09-08 09:40:00,176.51,176.76,176.45,176.62,19225.0,166.4339,166.6696,166.3773,166.5376,19225.0
2023-09-08 09:45:00,176.59,176.81,176.5,176.76,5627.0,166.5093,166.7167,166.4244,166.6696,5627.0
2023-09-08 09:50:00,176.77,176.85,176.71,176.84,10690.0,166.679,166.7545,166.6225,166.745,10690.0
2023-09-08 09:55:00,176.88,177.13,176.82,177.12,12939.0,166.7828,167.0185,166.7262,167.0091,12939.0
2023-09-08 10:00:00,177.13,177.15,176.95,177.0,22856.0,167.0185,167.0373,166.8488,166.8959,22856.0
2023-09-08 10:05:00,176.99,176.99,176.75,176.77,14558.0,166.8865,166.8865,166.6602,166.679,14558.0
2023-09-08 10:10:00,176.76,176.78,176.64,176.64,10403.0,166.6696,166.6885,166.5565,166.5565,10403.0
2023-09-08 10:15:00,176.62,176.64,176.4,176.41,9577.0,166.5376,166.5565,166.3302,166.3396,9577.0
2023-09-08 10:20:00,176.44,176.71,176.33,176.68,17255.0,166.3679,166.6225,166.2641,166.5942,17255.0
2023-09-08 10:25:00,176.68,176.75,176.61,176.62,6060.0,166.5942,166.6602,166.5282,166.5376,6060.0
2023-09-08 10:30:00,176.63,176.64,176.38,176.4,10073.0,166.547,166.5565,166.3113,166.3302,10073.0
2023-09-08 10:35:00,176.39,176.42,176.24,176.4,10590.0,166.3207,166.349,166.1793,166.3302,10590.0
2023-09-08 10:40:00,176.41,176.41,176.17,176.27,14932.0,166.3396,166.3396,166.1133,166.2076,14932.0
2023-09-08 10:45:00,176.29,176.31,176.16,176.17,11293.0,166.2264,166.2453,166.1039,166.1133,11293.0
2023-09-08 10:50:00,176.18,176.34,176.18,176.34,12962.0,166.1227,166.2736,166.1227,166.2736,12962.0
2023-09-08 10:55:00,176.37,176.4,176.3,176.35,7793.0,166.3019,166.3302,166.2359,166.283,7793.0
2023-09-08 11:00:00,176.36,176.41,176.33,176.4,12232.0,166.2924,166.3396,166.2641,166.3302,12232.0
2023-09-08 11:05:00,176.37,176.39,176.18,176.24,9107.0,166.3019,166.3207,166.1227,166.1793,9107.0
2023-09-08 11:10:00,176.25,176.32,176.21,176.3,11782.0,166.1887,166.2547,166.151,166.2359,11782.0
2023-09-08 11:15:00,176.32,176.33,176.13,176.17,12999.0,166.2547,166.2641,166.0756,166.1133,12999.0
2023-09-08 11:20:00,176.17,176.17,175.89,175.91,12479.0,166.1133,166.1133,165.8493,165.8681,12479.0
2023-09-08 11:25:00,175.92,175.97,175.79,175.86,9937.0,165.8776,165.9247,165.755,165.821,9937.0
2023-09-08 11:30:00,175.87,175.98,175.83,175.87,15432.0,165.8304,165.9341,165.7927,165.8304,15432.0
2023-09-08 11:35:00,175.85,176.24,175.85,176.22,15356.0,165.8115,166.1793,165.8115,166.1604,15356.0
2023-09-08 11:40:00,176.25,176.3,176.07,176.09,14562.0,166.1887,166.2359,166.019,166.0378,14562.0
2023-09-08 11:45:00,176.1,176.1,175.94,175.95,7762.0,166.0473,166.0473,165.8964,165.9058,7762.0
2023-09-08 11:50:00,175.96,176.1,175.92,176.09,12246.0,165.9153,166.0473,165.8776,166.0378,12246.0
2023-09-08 11:55:00,176.09,176.09,175.98,176.04,15138.0,166.0378,166.0378,165.9341,165.9907,15138.0
2023-09-08 12:00:00,176.04,176.04,175.92,175.99,13461.0,165.9907,165.9907,165.8776,165.9436,13461.0
2023-09-08 12:05:00,175.99,176.03,175.82,175.88,10169.0,165.9436,165.9813,165.7833,165.8398,10169.0
2023-09-08 12:10:00,175.87,175.92,175.78,175.84,13540.0,165.8304,165.8776,165.7455,165.8021,13540.0
2023-09-08 12:15:00,175.84,176.02,175.81,175.98,16032.0,165.8021,165.9718,165.7738,165.9341,16032.0
2023-09-08 12:20:00,176.0,176.2,176.0,176.19,18369.0,165.953,166.1416,165.953,166.1321,18369.0
2023-09-08 12:25:00,176.18,176.18,176.03,176.13,12977.0,166.1227,166.1227,165.9813,166.0756,12977.0
2023-09-08 12:30:00,176.12,176.24,176.06,176.18,12452.0,166.0661,166.1793,166.0096,166.1227,12452.0
2023-09-08 12:35:00,176.2,176.2,176.04,176.11,11548.0,166.1416,166.1416,165.9907,166.0567,11548.0
2023-09-08 12:40:00,176.1,176.2,176.1,176.16,9878.0,166.0473,166.1416,166.0473,166.1039,9878.0
2023-09-08 12:45:00,176.17,176.19,176.01,176.15,16600.0,166.1133,166.1321,165.9624,166.0944,16600.0
2023-09-08 12:50:00,176.13,176.17,176.1,176.13,11183.0,166.0756,166.1133,166.0473,166.0756,11183.0
2023-09-08 12:55:00,176.09,176.1,176.01,176.03,7117.0,166.0378,166.0473,165.9624,165.9813,7117.0
2023-09-08 13:00:00,176.03,176.11,175.96,176.11,9301.0,165.9813,166.0567,165.9153,166.0567,9301.0
2023-09-08 13:05:00,176.09,176.12,176.04,176.04,6180.0,166.0378,166.0661,165.9907,165.9907,6180.0
2023-09-08 13:10:00,176.04,176.14,176.02,176.14,12117.0,165.9907,166.085,165.9718,166.085,12117.0
2023-09-08 13:15:00,176.15,176.17,176.11,176.13,12206.0,166.0944,166.1133,166.0567,166.0756,12206.0
2023-09-08 13:20:00,176.17,176.19,176.04,176.11,8603.0,166.1133,166.1321,165.9907,166.0567,8603.0
2023-09-08 13:25:00,176.11,176.12,176.0,176.07,13373.0,166.0567,166.0661,165.953,166.019,13373.0
2023-09-08 13:30:00,176.08,176.09,175.99,176.05,17406.0,166.0284,166.0378,165.9436,166.0001,17406.0
2023-09-08 13:35:00,176.05,176.05,175.9,175.94,11134.0,166.0001,166.0001,165.8587,165.8964,11134.0
2023-09-08 13:40:00,175.93,175.99,175.91,175.94,10604.0,165.887,165.9436,165.8681,165.8964,10604.0
2023-09-08 13:45:00,175.94,175.94,175.88,175.91,10441.0,165.8964,165.8964,165.8398,165.8681,10441.0
2023-09-08 13:50:00,175.9,175.93,175.8,175.85,9152.0,165.8587,165.887,165.7644,165.8115,9152.0
2023-09-08 13:55:00,175.86,175.97,175.85,175.9,10286.0,165.821,165.9247,165.8115,165.8587,10286.0
2023-09-08 14:00:00,175.9,175.98,175.87,175.97,10894.0,165.8587,165.9341,165.8304,165.9247,10894.0
2023-09-08 14:05:00,175.98,176.06,175.92,175.99,14410.0,165.9341,166.0096,165.8776,165.9436,14410.0
2023-09-08 14:10:00,175.99,175.99,175.78,175.8,19056.0,165.9436,165.9436,165.7455,165.7644,19056.0
2023-09-08 14:15:00,175.79,175.84,175.73,175.78,13117.0,165.755,165.8021,165.6984,165.7455,13117.0
2023-09-08 14:20:00,175.78,175.86,175.73,175.83,12484.0,165.7455,165.821,165.6984,165.7927,12484.0
2023-09-08 14:25:00,175.82,175.85,175.79,175.84,4669.0,165.7833,165.8115,165.755,165.8021,4669.0
2023-09-08 14:30:00,175.84,175.88,175.73,175.8,11966.0,165.8021,165.8398,165.6984,165.7644,11966.0
2023-09-08 14:35:00,175.82,175.85,175.73,175.74,10182.0,165.7833,165.8115,165.6984,165.7078,10182.0
2023-09-08 14:40:00,175.77,175.87,175.75,175.86,8060.0,165.7361,165.8304,165.7173,165.821,8060.0
2023-09-08 14:45:00,175.87,175.88,175.74,175.75,6638.0,165.8304,165.8398,165.7078,165.7173,6638.0
2023-09-08 14:50:00,175.75,175.82,175.73,175.81,9170.0,165.7173,165.7833,165.6984,165.7738,9170.0
2023-09-08 14:55:00,175.8,175.87,175.78,175.8,8870.0,165.7644,165.8304,165.7455,165.7644,8870.0
2023-09-08 15:00:00,175.81,175.84,175.71,175.72,15451.0,165.7738,165.8021,165.6795,165.689,15451.0
2023-09-08 15:05:00,175.73,175.82,175.69,175.71,13297.0,165.6984,165.7833,165.6607,165.6795,13297.0
2023-09-08 15:10:00,175.71,175.76,175.61,175.75,14396.0,165.6795,165.7267,165.5852,165.7173,14396.0
2023-09-08 15:15:00,175.76,175.76,175.69,175.73,20664.0,165.7267,165.7267,165.6607,165.6984,20664.0
2023-09-08 15:20:00,175.75,175.83,175.72,175.8,15595.0,165.7173,165.7927,165.689,165.7644,15595.0
2023-09-08 15:25:00,175.81,175.81,175.74,175.79,10021.0,165.7738,165.7738,165.7078,165.755,10021.0
2023-09-08 15:30:00,175.79,176.02,175.74,176.01,11773.0,165.755,165.9718,165.7078,165.9624,11773.0
2023-09-08 15:35:00,176.01,176.11,175.99,176.11,10186.0,165.9624,166.0567,165.9436,166.0567,10186.0
2023-09-08 15:40:00,176.12,176.13,176.05,176.13,14411.0,166.0661,166.0756,166.0001,166.0756,14411.0
2023-09-08 15:45:00,176.13,176.15,176.05,176.05,19597.0,166.0756,166.0944,166.0001,166.0001,19597.0
2023-09-08 15:50:00,176.05,176.27,176.04,176.16,56472.0,166.0001,166.2076,165.9907,166.1039,56472.0
2023-09-08 15:55:00,176.16,176.31,176.15,176.25,173160.0,166.1039,166.2453,166.0944,166.1887,173160.0
2023-09-11 09:30:00,176.99,177.36,176.83,177.22,83438.0,166.8865,167.2354,166.7356,167.1033,83438.0
2023-09-11 09:35:00,177.25,177.51,177.14,177.38,46499.0,167.1316,167.3768,167.0279,167.2542,46499.0
2023-09-11 09:40:00,177.38,177.98,177.28,177.96,43720.0,167.2542,167.82,167.1599,167.8011,43720.0
2023-09-11 09:45:00,177.96,178.43,177.92,178.2,46430.0,167.8011,168.2443,167.7634,168.0274,46430.0
2023-09-11 09:50:00,178.23,178.34,178.04,178.04,28187.0,168.0557,168.1594,167.8765,167.8765,28187.0
2023-09-11 09:55:00,178.0,178.3,177.92,178.25,20099.0,167.8388,168.1217,167.7634,168.0745,20099.0
2023-09-11 10:00:00,178.24,178.37,178.11,178.34,42071.0,168.0651,168.1877,167.9425,168.1594,42071.0
2023-09-11 10:05:00,178.32,178.47,178.23,178.4,21407.0,168.1405,168.282,168.0557,168.216,21407.0
2023-09-11 10:10:00,178.39,178.8,178.38,178.8,34293.0,168.2066,168.5931,168.1971,168.5931,34293.0
2023-09-11 10:15:00,178.79,178.92,178.7,178.75,43994.0,168.5837,168.7063,168.4989,168.546,43994.0
2023-09-11 10:20:00,178.75,178.97,178.71,178.77,26274.0,168.546,168.7534,168.5083,168.5649,26274.0
2023-09-11 10:25:00,178.78,178.83,178.64,178.78,22671.0,168.5743,168.6214,168.4423,168.5743,22671.0
2023-09-11 10:30:00,178.79,178.86,178.58,178.58,17078.0,168.5837,168.6497,168.3857,168.3857,17078.0
2023-09-11 10:35:00,178.57,178.58,178.39,178.41,22801.0,168.3763,168.3857,168.2066,168.2254,22801.0
2023-09-11 10:40:00,178.46,178.5,178.3,178.49,18141.0,168.2726,168.3103,168.1217,168.3008,18141.0
2023-09-11 10:45:00,178.47,178.56,178.44,178.56,19746.0,168.282,168.3668,168.2537,168.3668,19746.0
2023-09-11 10:50:00,178.54,178.67,178.51,178.62,20654.0,168.348,168.4706,168.3197,168.4234,20654.0
2023-09-11 10:55:00,178.61,178.76,178.61,178.68,16057.0,168.414,168.5554,168.414,168.48,16057.0
2023-09-11 11:00:00,178.67,178.67,178.43,178.45,15104.0,168.4706,168.4706,168.2443,168.2631,15104.0
2023-09-11 11:05:00,178.46,178.59,178.46,178.57,13547.0,168.2726,168.3951,168.2726,168.3763,13547.0
2023-09-11 11:10:00,178.58,178.6,178.46,178.59,19005.0,168.3857,168.4046,168.2726,168.3951,19005.0
2023-09-11 11:15:00,178.59,178.69,178.5,178.66,21147.0,168.3951,168.4894,168.3103,168.4611,21147.0
2023-09-11 11:20:00,178.67,178.74,178.62,178.71,15553.0,168.4706,168.5366,168.4234,168.5083,15553.0
2023-09-11 11:25:00,178.73,178.91,178.73,178.89,20430.0,168.5271,168.6969,168.5271,168.678,20430.0
2023-09-11 11:30:00,178.9,179.02,178.86,179.02,23396.0,168.6874,168.8006,168.6497,168.8006,23396.0
2023-09-11 11:35:00,178.99,179.09,178.97,179.08,16239.0,168.7723,168.8666,168.7534,168.8572,16239.0
2023-09-11 11:40:00,179.09,179.27,179.09,179.23,24414.0,168.8666,169.0363,168.8666,168.9986,24414.0
2023-09-11 11:45:00,179.22,179.25,179.11,179.11,27870.0,168.9892,169.0175,168.8855,168.8855,27870.0
2023-09-11 11:50:00,179.11,179.21,179.08,179.16,17887.0,168.8855,168.9797,168.8572,168.9326,17887.0
2023-09-11 11:55:00,179.17,179.21,179.09,179.12,15578.0,168.942,168.9797,168.8666,168.8949,15578.0
2023-09-11 12:00:00,179.14,179.26,179.13,179.19,15649.0,168.9137,169.0269,168.9043,168.9609,15649.0
2023-09-11 12:05:00,179.18,179.31,179.11,179.3,20980.0,168.9515,169.074,168.8855,169.0646,20980.0
2023-09-11 12:10:00,179.32,179.43,179.29,179.39,17352.0,169.0835,169.1872,169.0552,169.1495,17352.0
2023-09-11 12:15:00,179.39,179.4,179.29,179.3,13738.0,169.1495,169.1589,169.0552,169.0646,13738.0
2023-09-11 12:20:00,179.3,179.31,179.15,179.2,13028.0,169.0646,169.074,168.9232,168.9703,13028.0
2023-09-11 12:25:00,179.2,179.32,179.11,179.29,27551.0,168.9703,169.0835,168.8855,169.0552,27551.0
2023-09-11 12:30:00,179.3,179.31,179.17,179.3,13115.0,169.0646,169.074,168.942,169.0646,13115.0
2023-09-11 12:35:00,179.28,179.3,179.21,179.26,11560.0,169.0457,169.0646,168.9797,169.0269,11560.0
2023-09-11 12:40:00,179.27,179.31,179.18,179.28,15059.0,169.0363,169.074,168.9515,169.0457,15059.0
2023-09-11 12:45:00,179.3,179.4,179.27,179.35,7462.0,169.0646,169.1589,169.0363,169.1118,7462.0
2023-09-11 12:50:00,179.35,179.4,179.31,179.32,7999.0,169.1118,169.1589,169.074,169.0835,7999.0
2023-09-11 12:55:00,179.31,179.33,179.28,179.31,8759.0,169.074,169.0929,169.0457,169.074,8759.0
2023-09-11 13:00:00,179.33,179.33,179.2,179.27,11343.0,169.0929,169.0929,168.9703,169.0363,11343.0
2023-09-11 13:05:00,179.28,179.36,179.26,179.3,8669.0,169.0457,169.1212,169.0269,169.0646,8669.0
2023-09-11 13:10:00,179.28,179.29,179.19,179.25,6956.0,169.0457,169.0552,168.9609,169.0175,6956.0
2023-09-11 13:15:00,179.25,179.28,179.18,179.28,12852.0,169.0175,169.0457,168.9515,169.0457,12852.0
2023-09-11 13:20:00,179.29,179.31,179.24,179.26,12622.0,169.0552,169.074,169.008,169.0269,12622.0
2023-09-11 13:25:00,179.25,179.37,179.25,179.34,13725.0,169.0175,169.1306,169.0175,169.1023,13725.0
2023-09-11 13:30:00,179.36,179.4,179.3,179.35,14546.0,169.1212,169.1589,169.0646,169.1118,14546.0
2023-09-11 13:35:00,179.35,179.38,179.31,179.33,10309.0,169.1118,169.14,169.074,169.0929,10309.0
2023-09-11 13:40:00,179.33,179.33,179.16,179.16,8870.0,169.0929,169.0929,168.9326,168.9326,8870.0
2023-09-11 13:45:00,179.16,179.25,179.11,179.11,10094.0,168.9326,169.0175,168.8855,168.8855,10094.0
2023-09-11 13:50:00,179.13,179.19,179.1,179.16,9515.0,168.9043,168.9609,168.876,168.9326,9515.0
2023-09-11 13:55:00,179.16,179.19,179.1,179.18,11604.0,168.9326,168.9609,168.876,168.9515,11604.0
2023-09-11 14:00:00,179.19,179.23,179.17,179.21,8705.0,168.9609,168.9986,168.942,168.9797,8705.0
2023-09-11 14:05:00,179.21,179.27,179.16,179.25,12357.0,168.9797,169.0363,168.9326,169.0175,12357.0
2023-09-11 14:10:00,179.25,179.32,179.24,179.28,10984.0,169.0175,169.0835,169.008,169.0457,10984.0
2023-09-11 14:15:00,179.28,179.34,179.21,179.33,14142.0,169.0457,169.1023,168.9797,169.0929,14142.0
2023-09-11 14:20:00,179.32,179.39,179.28,179.36,9682.0,169.0835,169.1495,169.0457,169.1212,9682.0
2023-09-11 14:25:00,179.36,179.38,179.28,179.35,14001.0,169.1212,169.14,169.0457,169.1118,14001.0
2023-09-11 14:30:00,179.36,179.4,179.31,179.39,10809.0,169.1212,169.1589,169.074,169.1495,10809.0
2023-09-11 14:35:00,179.37,179.41,179.34,179.34,19065.0,169.1306,169.1683,169.1023,169.1023,19065.0
2023-09-11 14:40:00,179.34,179.38,179.3,179.38,18243.0,169.1023,169.14,169.0646,169.14,18243.0
2023-09-11 14:45:00,179.36,179.36,179.23,179.26,19203.0,169.1212,169.1212,168.9986,169.0269,19203.0
2023-09-11 14:50:00,179.27,179.29,179.2,179.21,14866.0,169.0363,169.0552,168.9703,168.9797,14866.0
2023-09-11 14:55:00,179.22,179.23,179.13,179.15,17540.0,168.9892,168.9986,168.9043,168.9232,17540.0
2023-09-11 15:00:00,179.14,179.19,179.09,179.19,22984.0,168.9137,168.9609,168.8666,168.9609,22984.0
2023-09-11 15:05:00,179.19,179.21,179.1,179.17,21750.0,168.9609,168.9797,168.876,168.942,21750.0
2023-09-11 15:10:00,179.17,179.18,179.04,179.05,18428.0,168.942,168.9515,168.8194,168.8289,18428.0
2023-09-11 15:15:00,179.05,179.15,179.05,179.15,20244.0,168.8289,168.9232,168.8289,168.9232,20244.0
2023-09-11 15:20:00,179.14,179.2,179.11,179.15,29977.0,168.9137,168.9703,168.8855,168.9232,29977.0
2023-09-11 15:25:00,179.17,179.18,179.01,179.02,34619.0,168.942,168.9515,168.7912,168.8006,34619.0
2023-09-11 15:30:00,179.02,179.08,178.94,178.97,36058.0,168.8006,168.8572,168.7252,168.7534,36058.0
2023-09-11 15:35:00,178.98,179.01,178.83,178.97,58644.0,168.7629,168.7912,168.6214,168.7534,58644.0
2023-09-11 15:40:00,178.97,179.08,178.97,179.02,34333.0,168.7534,168.8572,168.7534,168.8006,34333.0
2023-09-11 15:45:00,179.0,179.04,178.76,178.82,42723.0,168.7817,168.8194,168.5554,168.612,42723.0
2023-09-11 15:50:00,178.78,179.02,178.72,178.97,76040.0,168.5743,168.8006,168.5177,168.7534,76040.0
2023-09-11 15:55:00,178.96,179.11,178.91,178.93,207504.0,168.744,168.8855,168.6969,168.7157,207504.0
2023-09-12 09:30:00,178.66,178.88,178.6,178.83,57614.0,168.4611,168.6686,168.4046,168.6214,57614.0
2023-09-12 09:35:00,178.92,178.92,178.07,178.08,9008.0,168.7063,168.7063,167.9048,167.9142,9008.0
2023-09-12 09:40:00,178.04,178.13,177.79,177.97,23209.0,167.8765,167.9614,167.6408,167.8105,23209.0
2023-09-12 09:45:00,178.04,178.22,177.97,178.16,36368.0,167.8765,168.0463,167.8105,167.9897,36368.0
2023-09-12 09:50:00,178.15,178.2,178.03,178.06,12024.0,167.9803,168.0274,167.8671,167.8954,12024.0
2023-09-12 09:55:00,178.12,178.3,178.11,178.29,10419.0,167.952,168.1217,167.9425,168.1123,10419.0
2023-09-12 10:00:00,178.26,178.37,178.25,178.32,18508.0,168.084,168.1877,168.0745,168.1405,18508.0
2023-09-12 10:05:00,178.32,178.36,178.1,178.19,25214.0,168.1405,168.1783,167.9331,168.018,25214.0
2023-09-12 10:10:00,178.18,178.26,178.09,178.09,19477.0,168.0085,168.084,167.9237,167.9237,19477.0
2023-09-12 10:15:00,178.1,178.13,177.97,178.03,15656.0,167.9331,167.9614,167.8105,167.8671,15656.0
2023-09-12 10:20:00,178.04,178.07,177.86,177.89,27844.0,167.8765,167.9048,167.7068,167.7351,27844.0
2023-09-12 10:25:00,177.9,178.35,177.9,178.32,21508.0,167.7445,168.1688,167.7445,168.1405,21508.0
2023-09-12 10:30:00,178.31,178.35,178.22,178.29,18636.0,168.1311,168.1688,168.0463,168.1123,18636.0
2023-09-12 10:35:00,178.3,178.35,178.23,178.23,12906.0,168.1217,168.1688,168.0557,168.0557,12906.0
2023-09-12 10:40:00,178.22,178.4,178.22,178.37,17567.0,168.0463,168.216,168.0463,168.1877,17567.0
2023-09-12 10:45:00,178.39,178.43,178.35,178.39,12846.0,168.2066,168.2443,168.1688,168.2066,12846.0
2023-09-12 10:50:00,178.39,178.53,178.38,178.47,18144.0,168.2066,168.3386,168.1971,168.282,18144.0
2023-09-12 10:55:00,178.49,178.58,178.4,178.41,19278.0,168.3008,168.3857,168.216,168.2254,19278.0
2023-09-12 11:00:00,178.39,178.43,178.29,178.31,7889.0,168.2066,168.2443,168.1123,168.1311,7889.0
2023-09-12 11:05:00,178.33,178.38,178.2,178.27,8500.0,168.15,168.1971,168.0274,168.0934,8500.0
2023-09-12 11:10:00,178.29,178.34,178.27,178.3,6319.0,168.1123,168.1594,168.0934,168.1217,6319.0
2023-09-12 11:15:00,178.28,178.3,178.24,178.27,6559.0,168.1028,168.1217,168.0651,168.0934,6559.0
2023-09-12 11:20:00,178.26,178.31,178.2,178.26,10743.0,168.084,168.1311,168.0274,168.084,10743.0
2023-09-12 11:25:00,178.26,178.29,178.19,178.2,12092.0,168.084,168.1123,168.018,168.0274,12092.0
2023-09-12 11:30:00,178.19,178.2,178.03,178.04,10927.0,168.018,168.0274,167.8671,167.8765,10927.0
2023-09-12 11:35:00,178.04,178.04,177.86,177.86,8198.0,167.8765,167.8765,167.7068,167.7068,8198.0
2023-09-12 11:40:00,177.84,177.91,177.83,177.91,9324.0,167.6879,167.754,167.6785,167.754,9324.0
2023-09-12 11:45:00,177.92,177.94,177.82,177.88,19889.0,167.7634,167.7822,167.6691,167.7257,19889.0
2023-09-12 11:50:00,177.88,177.9,177.8,177.82,8976.0,167.7257,167.7445,167.6502,167.6691,8976.0
2023-09-12 11:55:00,177.82,177.89,177.82,177.87,14655.0,167.6691,167.7351,167.6691,167.7162,14655.0
2023-09-12 12:00:00,177.88,177.97,177.87,177.92,12840.0,167.7257,167.8105,167.7162,167.7634,12840.0
2023-09-12 12:05:00,177.94,177.96,177.91,177.96,7078.0,167.7822,167.8011,167.754,167.8011,7078.0
2023-09-12 12:10:00,177.97,178.12,177.95,178.09,10633.0,167.8105,167.952,167.7917,167.9237,10633.0
2023-09-12 12:15:00,178.09,178.17,178.07,178.13,5746.0,167.9237,167.9991,167.9048,167.9614,5746.0
2023-09-12 12:20:00,178.1,178.22,178.08,178.22,8090.0,167.9331,168.0463,167.9142,168.0463,8090.0
2023-09-12 12:25:00,178.22,178.23,178.17,178.23,5617.0,168.0463,168.0557,167.9991,168.0557,5617.0
2023-09-12 12:30:00,178.22,178.24,178.2,178.23,4219.0,168.0463,168.0651,168.0274,168.0557,4219.0
2023-09-12 12:35:00,178.22,178.31,178.18,178.31,6222.0,168.0463,168.1311,168.0085,168.1311,6222.0
2023-09-12 12:40:00,178.3,178.32,178.24,178.25,5673.0,168.1217,168.1405,168.0651,168.0745,5673.0
2023-09-12 12:45:00,178.27,178.3,178.22,178.24,9639.0,168.0934,168.1217,168.0463,168.0651,9639.0
2023-09-12 12:50:00,178.24,178.29,178.2,178.28,8294.0,168.0651,168.1123,168.0274,168.1028,8294.0
2023-09-12 12:55:00,178.27,178.4,178.27,178.37,7422.0,168.0934,168.216,168.0934,168.1877,7422.0
2023-09-12 13:00:00,178.36,178.53,178.34,178.53,7044.0,168.1783,168.3386,168.1594,168.3386,7044.0
2023-09-12 13:05:00,178.54,178.56,178.51,178.55,6546.0,168.348,168.3668,168.3197,168.3574,6546.0
2023-09-12 13:10:00,178.57,178.66,178.57,178.61,12199.0,168.3763,168.4611,168.3763,168.414,12199.0
2023-09-12 13:15:00,178.62,178.7,178.62,178.7,6193.0,168.4234,168.4989,168.4234,168.4989,6193.0
2023-09-12 13:20:00,178.72,178.86,178.68,178.83,14471.0,168.5177,168.6497,168.48,168.6214,14471.0
2023-09-12 13:25:00,178.83,178.83,178.68,178.73,7287.0,168.6214,168.6214,168.48,168.5271,7287.0
2023-09-12 13:30:00,178.76,178.76,178.65,178.73,11212.0,168.5554,168.5554,168.4517,168.5271,11212.0
2023-09-12 13:35:00,178.73,178.78,178.72,178.78,9850.0,168.5271,168.5743,168.5177,168.5743,9850.0
2023-09-12 13:40:00,178.78,178.85,178.74,178.81,11440.0,168.5743,168.6403,168.5366,168.6026,11440.0
2023-09-12 13:45:00,178.8,178.8,178.65,178.67,23107.0,168.5931,168.5931,168.4517,168.4706,23107.0
2023-09-12 13:50:00,178.68,178.77,178.65,178.73,13231.0,168.48,168.5649,168.4517,168.5271,13231.0
2023-09-12 13:55:00,178.71,178.78,178.69,178.72,17634.0,168.5083,168.5743,168.4894,168.5177,17634.0
2023-09-12 14:00:00,178.69,178.7,178.59,178.6,15313.0,168.4894,168.4989,168.3951,168.4046,15313.0
2023-09-12 14:05:00,178.59,178.61,178.54,178.55,8060.0,168.3951,168.414,168.348,168.3574,8060.0
2023-09-12 14:10:00,178.53,178.54,178.48,178.48,6839.0,168.3386,168.348,168.2914,168.2914,6839.0
2023-09-12 14:15:00,178.49,178.56,178.45,178.55,8505.0,168.3008,168.3668,168.2631,168.3574,8505.0
2023-09-12 14:20:00,178.55,178.55,178.4,178.46,8339.0,168.3574,168.3574,168.216,168.2726,8339.0
2023-09-12 14:25:00,178.47,178.49,178.39,178.4,22008.0,168.282,168.3008,168.2066,168.216,22008.0
2023-09-12 14:30:00,178.4,178.44,178.37,178.37,10737.0,168.216,168.2537,168.1877,168.1877,10737.0
2023-09-12 14:35:00,178.35,178.39,178.32,178.38,8725.0,168.1688,168.2066,168.1405,168.1971,8725.0
2023-09-12 14:40:00,178.4,178.41,178.33,178.35,11048.0,168.216,168.2254,168.15,168.1688,11048.0
2023-09-12 14:45:00,178.35,178.39,178.28,178.31,16158.0,168.1688,168.2066,168.1028,168.1311,16158.0
2023-09-12 14:50:00,178.3,178.36,178.23,178.23,15937.0,168.1217,168.1783,168.0557,168.0557,15937.0
2023-09-12 14:55:00,178.21,178.31,178.2,178.25,11652.0,168.0368,168.1311,168.0274,168.0745,11652.0
2023-09-12 15:00:00,178.23,178.25,178.15,178.16,14496.0,168.0557,168.0745,167.9803,167.9897,14496.0
2023-09-12 15:05:00,178.18,178.21,178.11,178.17,19035.0,168.0085,168.0368,167.9425,167.9991,19035.0
2023-09-12 15:10:00,178.18,178.23,178.14,178.23,14577.0,168.0085,168.0557,167.9708,168.0557,14577.0
2023-09-12 15:15:00,178.24,178.24,178.02,178.07,20914.0,168.0651,168.0651,167.8577,167.9048,20914.0
2023-09-12 15:20:00,178.08,178.09,178.0,178.02,14294.0,167.9142,167.9237,167.8388,167.8577,14294.0
2023-09-12 15:25:00,178.0,178.04,177.95,177.97,14593.0,167.8388,167.8765,167.7917,167.8105,14593.0
2023-09-12 15:30:00,177.98,178.11,177.96,178.1,23432.0,167.82,167.9425,167.8011,167.9331,23432.0
2023-09-12 15:35:00,178.11,178.21,178.11,178.21,18971.0,167.9425,168.0368,167.9425,168.0368,18971.0
2023-09-12 15:40:00,178.22,178.35,178.22,178.3,19930.0,168.0463,168.1688,168.0463,168.1217,19930.0
2023-09-12 15:45:00,178.31,178.35,178.16,178.2,45555.0,168.1311,168.1688,167.9897,168.0274,45555.0
2023-09-12 15:50:00,178.2,178.44,178.2,178.38,71782.0,168.0274,168.2537,168.0274,168.1971,71782.0
2023-09-12 15:55:00,178.39,178.5,178.24,178.26,166312.0,168.2066,168.3103,168.0651,168.084,166312.0
2023-09-13 09:30:00,178.48,178.87,178.21,178.77,65671.0,168.2914,168.6592,168.0368,168.5649,65671.0
2023-09-13 09:35:00,178.78,178.78,178.29,178.44,26975.0,168.5743,168.5743,168.1123,168.2537,26975.0
2023-09-13 09:40:00,178.44,178.74,178.43,178.61,13938.0,168.2537,168.5366,168.2443,168.414,13938.0
2023-09-13 09:45:00,178.69,179.09,178.68,179.05,18080.0,168.4894,168.8666,168.48,168.8289,18080.0
2023-09-13 09:50:00,179.12,179.14,178.97,179.06,16342.0,168.8949,168.9137,168.7534,168.8383,16342.0
2023-09-13 09:55:00,179.08,179.17,178.94,179.17,11643.0,168.8572,168.942,168.7252,168.942,11643.0
2023-09-13 10:00:00,179.17,179.31,179.02,179.02,19452.0,168.942,169.074,168.8006,168.8006,19452.0
2023-09-13 10:05:00,179.0,179.13,179.0,179.02,18041.0,168.7817,168.9043,168.7817,168.8006,18041.0
2023-09-13 10:10:00,179.0,179.2,178.95,179.15,29157.0,168.7817,168.9703,168.7346,168.9232,29157.0
2023-09-13 10:15:00,179.15,179.18,178.75,178.78,35143.0,168.9232,168.9515,168.546,168.5743,35143.0
2023-09-13 10:20:00,178.75,178.81,178.53,178.55,19179.0,168.546,168.6026,168.3386,168.3574,19179.0
2023-09-13 10:25:00,178.54,178.67,178.51,178.59,19762.0,168.348,168.4706,168.3197,168.3951,19762.0
2023-09-13 10:30:00,178.58,178.69,178.46,178.64,18030.0,168.3857,168.4894,168.2726,168.4423,18030.0
2023-09-13 10:35:00,178.64,178.65,178.51,178.55,23628.0,168.4423,168.4517,168.3197,168.3574,23628.0
2023-09-13 10:40:00,178.6,178.69,178.57,178.62,12788.0,168.4046,168.4894,168.3763,168.4234,12788.0
2023-09-13 10:45:00,178.63,178.89,178.61,178.84,21679.0,168.4329,168.678,168.414,168.6309,21679.0
2023-09-13 10:50:00,178.85,179.03,178.84,179.01,21324.0,168.6403,168.81,168.6309,168.7912,21324.0
2023-09-13 10:55:00,179.03,179.13,178.98,179.1,19659.0,168.81,168.9043,168.7629,168.876,19659.0
2023-09-13 11:00:00,179.14,179.37,179.11,179.36,22013.0,168.9137,169.1306,168.8855,169.1212,22013.0
2023-09-13 11:05:00,179.34,179.45,179.28,179.45,24644.0,169.1023,169.206,169.0457,169.206,24644.0
2023-09-13 11:10:00,179.46,179.52,179.44,179.47,20131.0,169.2155,169.272,169.1966,169.2249,20131.0
2023-09-13 11:15:00,179.47,179.55,179.44,179.53,17491.0,169.2249,169.3003,169.1966,169.2815,17491.0
2023-09-13 11:20:00,179.52,179.6,179.47,179.56,16803.0,169.272,169.3475,169.2249,169.3098,16803.0
2023-09-13 11:25:00,179.55,179.65,179.53,179.6,12215.0,169.3003,169.3946,169.2815,169.3475,12215.0
2023-09-13 11:30:00,179.62,179.77,179.61,179.77,26651.0,169.3663,169.5078,169.3569,169.5078,26651.0
2023-09-13 11:35:00,179.75,179.75,179.51,179.53,10349.0,169.4889,169.4889,169.2626,169.2815,10349.0
2023-09-13 11:40:00,179.54,179.65,179.54,179.56,16979.0,169.2909,169.3946,169.2909,169.3098,16979.0
2023-09-13 11:45:00,179.56,179.56,179.47,179.51,23614.0,169.3098,169.3098,169.2249,169.2626,23614.0
2023-09-13 11:50:00,179.5,179.52,179.38,179.45,16104.0,169.2532,169.272,169.14,169.206,16104.0
2023-09-13 11:55:00,179.44,179.47,179.37,179.41,8481.0,169.1966,169.2249,169.1306,169.1683,8481.0
2023-09-13 12:00:00,179.42,179.47,179.37,179.38,13266.0,169.1778,169.2249,169.1306,169.14,13266.0
2023-09-13 12:05:00,179.4,179.43,179.36,179.37,13752.0,169.1589,169.1872,169.1212,169.1306,13752.0
2023-09-13 12:10:00,179.38,179.38,179.29,179.29,12160.0,169.14,169.14,169.0552,169.0552,12160.0
2023-09-13 12:15:00,179.28,179.54,179.24,179.53,11459.0,169.0457,169.2909,169.008,169.2815,11459.0
2023-09-13 12:20:00,179.52,179.54,179.38,179.43,18960.0,169.272,169.2909,169.14,169.1872,18960.0
2023-09-13 12:25:00,179.42,179.47,179.41,179.47,8385.0,169.1778,169.2249,169.1683,169.2249,8385.0
2023-09-13 12:30:00,179.46,179.5,179.29,179.34,21509.0,169.2155,169.2532,169.0552,169.1023,21509.0
2023-09-13 12:35:00,179.35,179.35,179.2,179.2,8246.0,169.1118,169.1118,168.9703,168.9703,8246.0
2023-09-13 12:40:00,179.14,179.16,179.09,179.14,13913.0,168.9137,168.9326,168.8666,168.9137,13913.0
2023-09-13 12:45:00,179.13,179.2,179.1,179.17,21457.0,168.9043,168.9703,168.876,168.942,21457.0
2023-09-13 12:50:00,179.16,179.19,179.13,179.18,8916.0,168.9326,168.9609,168.9043,168.9515,8916.0
2023-09-13 12:55:00,179.15,179.3,179.14,179.19,7803.0,168.9232,169.0646,168.9137,168.9609,7803.0
2023-09-13 13:00:00,179.18,179.32,179.15,179.23,9346.0,168.9515,169.0835,168.9232,168.9986,9346.0
2023-09-13 13:05:00,179.24,179.31,179.23,179.29,5820.0,169.008,169.074,168.9986,169.0552,5820.0
2023-09-13 13:10:00,179.31,179.36,179.27,179.31,8028.0,169.074,169.1212,169.0363,169.074,8028.0
2023-09-13 13:15:00,179.3,179.53,179.3,179.46,25921.0,169.0646,169.2815,169.0646,169.2155,25921.0
2023-09-13 13:20:00,179.47,179.65,179.47,179.65,10646.0,169.2249,169.3946,169.2249,169.3946,10646.0
2023-09-13 13:25:00,179.66,179.66,179.54,179.56,7210.0,169.4041,169.4041,169.2909,169.3098,7210.0
2023-09-13 13:30:00,179.57,179.59,179.53,179.58,10315.0,169.3192,169.3381,169.2815,169.3286,10315.0
2023-09-13 13:35:00,179.58,179.59,179.44,179.44,11471.0,169.3286,169.3381,169.1966,169.1966,11471.0
2023-09-13 13:40:00,179.42,179.52,179.38,179.52,10098.0,169.1778,169.272,169.14,169.272,10098.0
2023-09-13 13:45:00,179.53,179.64,179.49,179.64,7737.0,169.2815,169.3852,169.2438,169.3852,7737.0
2023-09-13 13:50:00,179.65,179.72,179.62,179.69,8470.0,169.3946,169.4606,169.3663,169.4323,8470.0
2023-09-13 13:55:00,179.68,179.81,179.68,179.76,16940.0,169.4229,169.5455,169.4229,169.4983,16940.0
2023-09-13 14:00:00,179.76,179.95,179.76,179.92,14247.0,169.4983,169.6775,169.4983,169.6492,14247.0
2023-09-13 14:05:00,179.92,179.99,179.88,179.98,16099.0,169.6492,169.7152,169.6115,169.7058,16099.0
2023-09-13 14:10:00,179.98,180.04,179.96,179.99,18485.0,169.7058,169.7624,169.6869,169.7152,18485.0
2023-09-13 14:15:00,180.0,180.01,179.92,179.92,12439.0,169.7246,169.7341,169.6492,169.6492,12439.0
2023-09-13 14:20:00,179.94,180.12,179.91,180.11,16664.0,169.6681,169.8378,169.6398,169.8284,16664.0
2023-09-13 14:25:00,180.13,180.14,179.97,180.03,20857.0,169.8472,169.8567,169.6964,169.7529,20857.0
2023-09-13 14:30:00,180.03,180.05,179.95,179.96,26112.0,169.7529,169.7718,169.6775,169.6869,26112.0
2023-09-13 14:35:00,179.94,180.04,179.94,180.0,9577.0,169.6681,169.7624,169.6681,169.7246,9577.0
2023-09-13 14:40:00,180.0,180.02,179.91,179.97,13477.0,169.7246,169.7435,169.6398,169.6964,13477.0
2023-09-13 14:45:00,179.96,179.97,179.86,179.86,14893.0,169.6869,169.6964,169.5926,169.5926,14893.0
2023-09-13 14:50:00,179.84,179.89,179.73,179.76,19873.0,169.5738,169.6209,169.4701,169.4983,19873.0
2023-09-13 14:55:00,179.75,179.91,179.71,179.87,23695.0,169.4889,169.6398,169.4512,169.6021,23695.0
2023-09-13 15:00:00,179.85,179.87,179.52,179.52,19450.0,169.5832,169.6021,169.272,169.272,19450.0
2023-09-13 15:05:00,179.52,179.57,179.49,179.55,20384.0,169.272,169.3192,169.2438,169.3003,20384.0
2023-09-13 15:10:00,179.55,179.58,179.5,179.56,30640.0,169.3003,169.3286,169.2532,169.3098,30640.0
2023-09-13 15:15:00,179.56,179.6,179.52,179.6,16116.0,169.3098,169.3475,169.272,169.3475,16116.0
2023-09-13 15:20:00,179.59,179.59,179.45,179.49,14883.0,169.3381,169.3381,169.206,169.2438,14883.0
2023-09-13 15:25:00,179.49,179.5,179.4,179.48,20349.0,169.2438,169.2532,169.1589,169.2343,20349.0
2023-09-13 15:30:00,179.48,179.58,179.43,179.51,21060.0,169.2343,169.3286,169.1872,169.2626,21060.0
2023-09-13 15:35:00,179.5,179.65,179.5,179.63,32641.0,169.2532,169.3946,169.2532,169.3758,32641.0
2023-09-13 15:40:00,179.61,179.71,179.55,179.61,32937.0,169.3569,169.4512,169.3003,169.3569,32937.0
2023-09-13 15:45:00,179.6,179.63,179.57,179.6,31652.0,169.3475,169.3758,169.3192,169.3475,31652.0
2023-09-13 15:50:00,179.58,179.74,179.53,179.72,74732.0,169.3286,169.4795,169.2815,169.4606,74732.0
2023-09-13 15:55:00,179.72,179.87,179.61,179.69,205968.0,169.4606,169.6021,169.3569,169.4323,205968.0
2023-09-14 09:30:00,179.94,180.0,179.33,179.64,80962.0,169.6681,169.7246,169.0929,169.3852,80962.0
2023-09-14 09:35:00,179.61,180.37,179.58,180.31,22174.0,169.3569,170.0735,169.3286,170.0169,22174.0
2023-09-14 09:40:00,180.26,180.31,179.98,180.19,18131.0,169.9698,170.0169,169.7058,169.9038,18131.0
2023-09-14 09:45:00,180.17,180.43,180.12,180.39,10085.0,169.8849,170.1301,169.8378,170.0924,10085.0
2023-09-14 09:50:00,180.36,180.57,180.29,180.47,9740.0,170.0641,170.2621,169.9981,170.1678,9740.0
2023-09-14 09:55:00,180.51,180.56,180.25,180.36,15156.0,170.2055,170.2527,169.9604,170.0641,15156.0
2023-09-14 10:00:00,180.39,180.61,180.36,180.53,31681.0,170.0924,170.2998,170.0641,170.2244,31681.0
2023-09-14 10:05:00,180.5,180.5,180.29,180.42,13949.0,170.1961,170.1961,169.9981,170.1207,13949.0
2023-09-14 10:10:00,180.42,180.48,180.33,180.42,11401.0,170.1207,170.1772,170.0358,170.1207,11401.0
2023-09-14 10:15:00,180.43,180.58,180.38,180.5,16053.0,170.1301,170.2715,170.083,170.1961,16053.0
2023-09-14 10:20:00,180.47,180.47,180.29,180.29,12405.0,170.1678,170.1678,169.9981,169.9981,12405.0
2023-09-14 10:25:00,180.27,180.4,180.25,180.39,6099.0,169.9792,170.1018,169.9604,170.0924,6099.0
2023-09-14 10:30:00,180.43,180.61,180.41,180.58,21577.0,170.1301,170.2998,170.1112,170.2715,21577.0
2023-09-14 10:35:00,180.59,180.63,180.43,180.5,19880.0,170.281,170.3187,170.1301,170.1961,19880.0
2023-09-14 10:40:00,180.52,180.67,180.34,180.42,24469.0,170.215,170.3564,170.0452,170.1207,24469.0
2023-09-14 10:45:00,180.43,180.5,180.33,180.35,19350.0,170.1301,170.1961,170.0358,170.0547,19350.0
2023-09-14 10:50:00,180.35,180.35,180.15,180.19,12730.0,170.0547,170.0547,169.8661,169.9038,12730.0
2023-09-14 10:55:00,180.2,180.23,180.1,180.22,12485.0,169.9132,169.9415,169.8189,169.9321,12485.0
2023-09-14 11:00:00,180.21,180.35,180.2,180.34,12532.0,169.9227,170.0547,169.9132,170.0452,12532.0
2023-09-14 11:05:00,180.31,180.42,180.3,180.4,10773.0,170.0169,170.1207,170.0075,170.1018,10773.0
2023-09-14 11:10:00,180.41,180.6,180.41,180.55,19975.0,170.1112,170.2904,170.1112,170.2432,19975.0
2023-09-14 11:15:00,180.56,180.84,180.55,180.81,16769.0,170.2527,170.5167,170.2432,170.4884,16769.0
2023-09-14 11:20:00,180.81,180.95,180.79,180.93,21105.0,170.4884,170.6204,170.4695,170.6016,21105.0
2023-09-14 11:25:00,180.91,180.93,180.8,180.83,15446.0,170.5827,170.6016,170.479,170.5073,15446.0
2023-09-14 11:30:00,180.84,180.91,180.81,180.9,9924.0,170.5167,170.5827,170.4884,170.5733,9924.0
2023-09-14 11:35:00,180.92,180.94,180.88,180.89,10493.0,170.5921,170.611,170.5544,170.5638,10493.0
2023-09-14 11:40:00,180.89,181.07,180.89,181.04,13431.0,170.5638,170.7336,170.5638,170.7053,13431.0
2023-09-14 11:45:00,181.05,181.05,180.93,180.98,11672.0,170.7147,170.7147,170.6016,170.6487,11672.0
2023-09-14 11:50:00,180.97,181.07,180.95,181.04,13796.0,170.6393,170.7336,170.6204,170.7053,13796.0
2023-09-14 11:55:00,181.02,181.12,180.98,181.1,20698.0,170.6864,170.7807,170.6487,170.7619,20698.0
2023-09-14 12:00:00,181.08,181.09,181.03,181.04,14132.0,170.743,170.7524,170.6958,170.7053,14132.0
2023-09-14 12:05:00,181.06,181.09,181.02,181.08,12021.0,170.7241,170.7524,170.6864,170.743,12021.0
2023-09-14 12:10:00,181.09,181.16,181.08,181.14,10700.0,170.7524,170.8184,170.743,170.7996,10700.0
2023-09-14 12:15:00,181.14,181.27,181.14,181.24,10535.0,170.7996,170.9221,170.7996,170.8939,10535.0
2023-09-14 12:20:00,181.24,181.25,181.17,181.24,10096.0,170.8939,170.9033,170.8279,170.8939,10096.0
2023-09-14 12:25:00,181.23,181.3,181.18,181.28,11882.0,170.8844,170.9504,170.8373,170.9316,11882.0
2023-09-14 12:30:00,181.27,181.42,181.27,181.35,12703.0,170.9221,171.0636,170.9221,170.9976,12703.0
2023-09-14 12:35:00,181.34,181.41,181.34,181.4,10389.0,170.9882,171.0542,170.9882,171.0447,10389.0
2023-09-14 12:40:00,181.39,181.42,181.35,181.36,7105.0,171.0353,171.0636,170.9976,171.007,7105.0
2023-09-14 12:45:00,181.38,181.4,181.3,181.38,12018.0,171.0259,171.0447,170.9504,171.0259,12018.0
2023-09-14 12:50:00,181.38,181.51,181.38,181.49,16827.0,171.0259,171.1484,171.0259,171.1296,16827.0
2023-09-14 12:55:00,181.5,181.51,181.42,181.45,15196.0,171.139,171.1484,171.0636,171.0919,15196.0
2023-09-14 13:00:00,181.43,181.43,181.36,181.43,10382.0,171.073,171.073,171.007,171.073,10382.0
2023-09-14 13:05:00,181.44,181.49,181.4,181.46,12185.0,171.0824,171.1296,171.0447,171.1013,12185.0
2023-09-14 13:10:00,181.44,181.5,181.43,181.45,7142.0,171.0824,171.139,171.073,171.0919,7142.0
2023-09-14 13:15:00,181.47,181.48,181.4,181.43,11543.0,171.1107,171.1202,171.0447,171.073,11543.0
2023-09-14 13:20:00,181.44,181.49,181.4,181.44,13679.0,171.0824,171.1296,171.0447,171.0824,13679.0
2023-09-14 13:25:00,181.42,181.49,181.39,181.48,13015.0,171.0636,171.1296,171.0353,171.1202,13015.0
2023-09-14 13:30:00,181.48,181.54,181.45,181.49,11451.0,171.1202,171.1767,171.0919,171.1296,11451.0
2023-09-14 13:35:00,181.5,181.64,181.49,181.63,15536.0,171.139,171.271,171.1296,171.2616,15536.0
2023-09-14 13:40:00,181.62,181.65,181.57,181.65,14845.0,171.2522,171.2805,171.205,171.2805,14845.0
2023-09-14 13:45:00,181.64,181.64,181.56,181.58,16339.0,171.271,171.271,171.1956,171.2145,16339.0
2023-09-14 13:50:00,181.58,181.63,181.57,181.61,11317.0,171.2145,171.2616,171.205,171.2427,11317.0
2023-09-14 13:55:00,181.62,181.65,181.58,181.65,11858.0,171.2522,171.2805,171.2145,171.2805,11858.0
2023-09-14 14:00:00,181.66,181.68,181.45,181.46,20673.0,171.2899,171.3087,171.0919,171.1013,20673.0
2023-09-14 14:05:00,181.46,181.48,181.41,181.47,8966.0,171.1013,171.1202,171.0542,171.1107,8966.0
2023-09-14 14:10:00,181.47,181.49,181.42,181.46,11496.0,171.1107,171.1296,171.0636,171.1013,11496.0
2023-09-14 14:15:00,181.46,181.47,181.24,181.25,17932.0,171.1013,171.1107,170.8939,170.9033,17932.0
2023-09-14 14:20:00,181.25,181.37,181.24,181.32,13407.0,170.9033,171.0164,170.8939,170.9693,13407.0
2023-09-14 14:25:00,181.31,181.34,181.3,181.31,8127.0,170.9599,170.9882,170.9504,170.9599,8127.0
2023-09-14 14:30:00,181.3,181.34,181.25,181.31,22718.0,170.9504,170.9882,170.9033,170.9599,22718.0
2023-09-14 14:35:00,181.32,181.35,181.27,181.27,15396.0,170.9693,170.9976,170.9221,170.9221,15396.0
2023-09-14 14:40:00,181.23,181.39,181.23,181.37,11166.0,170.8844,171.0353,170.8844,171.0164,11166.0
2023-09-14 14:45:00,181.38,181.38,181.32,181.36,12132.0,171.0259,171.0259,170.9693,171.007,12132.0
2023-09-14 14:50:00,181.34,181.36,181.3,181.34,12897.0,170.9882,171.007,170.9504,170.9882,12897.0
2023-09-14 14:55:00,181.34,181.34,181.25,181.28,14312.0,170.9882,170.9882,170.9033,170.9316,14312.0
2023-09-14 15:00:00,181.29,181.49,181.25,181.49,15544.0,170.941,171.1296,170.9033,171.1296,15544.0
2023-09-14 15:05:00,181.49,181.58,181.47,181.55,19439.0,171.1296,171.2145,171.1107,171.1862,19439.0
2023-09-14 15:10:00,181.56,181.62,181.54,181.57,28376.0,171.1956,171.2522,171.1767,171.205,28376.0
2023-09-14 15:15:00,181.56,181.61,181.54,181.61,33012.0,171.1956,171.2427,171.1767,171.2427,33012.0
2023-09-14 15:20:00,181.6,181.67,181.58,181.61,15376.0,171.2333,171.2993,171.2145,171.2427,15376.0
2023-09-14 15:25:00,181.6,181.69,181.58,181.61,25165.0,171.2333,171.3182,171.2145,171.2427,25165.0
2023-09-14 15:30:00,181.61,181.63,181.39,181.5,51442.0,171.2427,171.2616,171.0353,171.139,51442.0
2023-09-14 15:35:00,181.5,181.52,181.38,181.39,28147.0,171.139,171.1579,171.0259,171.0353,28147.0
2023-09-14 15:40:00,181.38,181.6,181.35,181.6,44020.0,171.0259,171.2333,170.9976,171.2333,44020.0
2023-09-14 15:45:00,181.58,181.59,181.37,181.47,40668.0,171.2145,171.2239,171.0164,171.1107,40668.0
2023-09-14 15:50:00,181.48,181.58,181.3,181.4,86840.0,171.1202,171.2145,170.9504,171.0447,86840.0
2023-09-14 15:55:00,181.39,181.42,181.19,181.23,170309.0,171.0353,171.0636,170.8467,170.8844,170309.0
2023-09-15 09:30:00,181.31,181.65,181.05,181.44,1840231.0,170.9599,171.2805,170.7147,171.0824,1840231.0
2023-09-15 09:35:00,181.37,181.69,181.25,181.68,20819.0,171.0164,171.3182,170.9033,171.3087,20819.0
2023-09-15 09:40:00,181.71,181.82,181.52,181.59,23436.0,171.337,171.4407,171.1579,171.2239,23436.0
2023-09-15 09:45:00,181.58,181.62,181.34,181.41,48465.0,171.2145,171.2522,170.9882,171.0542,48465.0
2023-09-15 09:50:00,181.38,181.4,181.18,181.32,21341.0,171.0259,171.0447,170.8373,170.9693,21341.0
2023-09-15 09:55:00,181.26,181.29,181.08,181.13,25976.0,170.9127,170.941,170.743,170.7901,25976.0
2023-09-15 10:00:00,181.14,181.37,181.11,181.32,37202.0,170.7996,171.0164,170.7713,170.9693,37202.0
2023-09-15 10:05:00,181.33,181.33,180.87,180.96,30226.0,170.9787,170.9787,170.545,170.6298,30226.0
2023-09-15 10:10:00,180.95,181.01,180.77,180.82,21172.0,170.6204,170.677,170.4507,170.4978,21172.0
2023-09-15 10:15:00,180.81,180.86,180.74,180.86,11233.0,170.4884,170.5356,170.4224,170.5356,11233.0
2023-09-15 10:20:00,180.83,180.92,180.83,180.84,16408.0,170.5073,170.5921,170.5073,170.5167,16408.0
2023-09-15 10:25:00,180.84,180.87,180.75,180.83,17117.0,170.5167,170.545,170.4318,170.5073,17117.0
2023-09-15 10:30:00,180.79,180.97,180.76,180.97,25213.0,170.4695,170.6393,170.4413,170.6393,25213.0
2023-09-15 10:35:00,180.95,181.05,180.91,181.03,10427.0,170.6204,170.7147,170.5827,170.6958,10427.0
2023-09-15 10:40:00,181.02,181.08,181.01,181.06,8487.0,170.6864,170.743,170.677,170.7241,8487.0
2023-09-15 10:45:00,181.07,181.2,181.01,181.1,23245.0,170.7336,170.8561,170.677,170.7619,23245.0
2023-09-15 10:50:00,181.11,181.11,180.74,180.78,20907.0,170.7713,170.7713,170.4224,170.4601,20907.0
2023-09-15 10:55:00,180.78,180.78,180.44,180.44,15643.0,170.4601,170.4601,170.1395,170.1395,15643.0
2023-09-15 11:00:00,180.46,180.49,180.21,180.25,21411.0,170.1584,170.1867,169.9227,169.9604,21411.0
2023-09-15 11:05:00,180.28,180.35,180.22,180.25,23974.0,169.9887,170.0547,169.9321,169.9604,23974.0
2023-09-15 11:10:00,180.25,180.28,180.12,180.22,20154.0,169.9604,169.9887,169.8378,169.9321,20154.0
2023-09-15 11:15:00,180.2,180.26,180.11,180.25,21018.0,169.9132,169.9698,169.8284,169.9604,21018.0
2023-09-15 11:20:00,180.27,180.31,180.11,180.11,13540.0,169.9792,170.0169,169.8284,169.8284,13540.0
2023-09-15 11:25:00,180.12,180.3,180.07,180.3,15017.0,169.8378,170.0075,169.7906,170.0075,15017.0
2023-09-15 11:30:00,180.32,180.4,180.1,180.11,22693.0,170.0264,170.1018,169.8189,169.8284,22693.0
2023-09-15 11:35:00,180.14,180.14,180.02,180.03,9078.0,169.8567,169.8567,169.7435,169.7529,9078.0
2023-09-15 11:40:00,180.03,180.35,180.03,180.34,11837.0,169.7529,170.0547,169.7529,170.0452,11837.0
2023-09-15 11:45:00,180.35,180.35,180.27,180.3,70744.0,170.0547,170.0547,169.9792,170.0075,70744.0
2023-09-15 11:50:00,180.31,180.36,180.23,180.25,9155.0,170.0169,170.0641,169.9415,169.9604,9155.0
2023-09-15 11:55:00,180.25,180.29,180.13,180.21,13163.0,169.9604,169.9981,169.8472,169.9227,13163.0
2023-09-15 12:00:00,180.22,180.32,180.11,180.18,9000.0,169.9321,170.0264,169.8284,169.8944,9000.0
2023-09-15 12:05:00,180.18,180.18,179.97,180.01,12436.0,169.8944,169.8944,169.6964,169.7341,12436.0
2023-09-15 12:10:00,180.02,180.06,179.92,179.97,15588.0,169.7435,169.7812,169.6492,169.6964,15588.0
2023-09-15 12:15:00,179.95,180.13,179.93,180.05,22118.0,169.6775,169.8472,169.6586,169.7718,22118.0
2023-09-15 12:20:00,180.08,180.1,180.0,180.05,9171.0,169.8001,169.8189,169.7246,169.7718,9171.0
2023-09-15 12:25:00,180.05,180.05,179.96,180.0,6727.0,169.7718,169.7718,169.6869,169.7246,6727.0
2023-09-15 12:30:00,180.0,180.07,179.98,180.05,9588.0,169.7246,169.7906,169.7058,169.7718,9588.0
2023-09-15 12:35:00,180.06,180.08,180.01,180.06,9706.0,169.7812,169.8001,169.7341,169.7812,9706.0
2023-09-15 12:40:00,180.05,180.15,180.02,180.13,25445.0,169.7718,169.8661,169.7435,169.8472,25445.0
2023-09-15 12:45:00,180.13,180.18,180.09,180.14,31058.0,169.8472,169.8944,169.8095,169.8567,31058.0
2023-09-15 12:50:00,180.1,180.11,180.01,180.01,7643.0,169.8189,169.8284,169.7341,169.7341,7643.0
2023-09-15 12:55:00,180.0,180.04,179.96,180.01,8285.0,169.7246,169.7624,169.6869,169.7341,8285.0
2023-09-15 13:00:00,180.02,180.02,179.83,179.86,12108.0,169.7435,169.7435,169.5643,169.5926,12108.0
2023-09-15 13:05:00,179.85,179.88,179.8,179.82,10629.0,169.5832,169.6115,169.5361,169.5549,10629.0
2023-09-15 13:10:00,179.82,179.82,179.61,179.67,12232.0,169.5549,169.5549,169.3569,169.4135,12232.0
2023-09-15 13:15:00,179.67,179.76,179.66,179.71,13323.0,169.4135,169.4983,169.4041,169.4512,13323.0
2023-09-15 13:20:00,179.7,179.77,179.66,179.7,16466.0,169.4418,169.5078,169.4041,169.4418,16466.0
2023-09-15 13:25:00,179.7,179.83,179.69,179.77,10841.0,169.4418,169.5643,169.4323,169.5078,10841.0
2023-09-15 13:30:00,179.77,179.81,179.65,179.76,18879.0,169.5078,169.5455,169.3946,169.4983,18879.0
2023-09-15 13:35:00,179.77,179.89,179.75,179.89,9485.0,169.5078,169.6209,169.4889,169.6209,9485.0
2023-09-15 13:40:00,179.89,180.01,179.85,179.99,13837.0,169.6209,169.7341,169.5832,169.7152,13837.0
2023-09-15 13:45:00,179.98,180.05,179.93,179.97,12780.0,169.7058,169.7718,169.6586,169.6964,12780.0
2023-09-15 13:50:00,179.97,180.06,179.93,180.05,28420.0,169.6964,169.7812,169.6586,169.7718,28420.0
2023-09-15 13:55:00,180.08,180.19,180.08,180.17,23023.0,169.8001,169.9038,169.8001,169.8849,23023.0
2023-09-15 14:00:00,180.16,180.17,180.05,180.16,18405.0,169.8755,169.8849,169.7718,169.8755,18405.0
2023-09-15 14:05:00,180.15,180.15,179.95,179.95,25799.0,169.8661,169.8661,169.6775,169.6775,25799.0
2023-09-15 14:10:00,179.93,180.01,179.9,179.9,14514.0,169.6586,169.7341,169.6304,169.6304,14514.0
2023-09-15 14:15:00,179.89,180.03,179.88,180.01,15845.0,169.6209,169.7529,169.6115,169.7341,15845.0
2023-09-15 14:20:00,180.01,180.08,179.99,180.04,8195.0,169.7341,169.8001,169.7152,169.7624,8195.0
2023-09-15 14:25:00,180.05,180.14,180.02,180.05,10389.0,169.7718,169.8567,169.7435,169.7718,10389.0
2023-09-15 14:30:00,180.03,180.12,180.01,180.08,26782.0,169.7529,169.8378,169.7341,169.8001,26782.0
2023-09-15 14:35:00,180.08,180.18,180.02,180.18,13433.0,169.8001,169.8944,169.7435,169.8944,13433.0
2023-09-15 14:40:00,180.19,180.25,180.19,180.23,7912.0,169.9038,169.9604,169.9038,169.9415,7912.0
2023-09-15 14:45:00,180.23,180.24,180.14,180.16,24414.0,169.9415,169.9509,169.8567,169.8755,24414.0
2023-09-15 14:50:00,180.16,180.21,180.1,180.19,16195.0,169.8755,169.9227,169.8189,169.9038,16195.0
2023-09-15 14:55:00,180.21,180.37,180.2,180.36,9685.0,169.9227,170.0735,169.9132,170.0641,9685.0
2023-09-15 15:00:00,180.37,180.37,180.23,180.25,13458.0,170.0735,170.0735,169.9415,169.9604,13458.0
2023-09-15 15:05:00,180.25,180.34,180.22,180.32,15693.0,169.9604,170.0452,169.9321,170.0264,15693.0
2023-09-15 15:10:00,180.34,180.37,180.27,180.37,17842.0,170.0452,170.0735,169.9792,170.0735,17842.0
2023-09-15 15:15:00,180.37,180.43,180.33,180.38,20106.0,170.0735,170.1301,170.0358,170.083,20106.0
2023-09-15 15:20:00,180.35,180.35,180.16,180.2,20090.0,170.0547,170.0547,169.8755,169.9132,20090.0
2023-09-15 15:25:00,180.21,180.27,180.2,180.27,28157.0,169.9227,169.9792,169.9132,169.9792,28157.0
2023-09-15 15:30:00,180.25,180.29,180.12,180.17,23700.0,169.9604,169.9981,169.8378,169.8849,23700.0
2023-09-15 15:35:00,180.16,180.18,179.99,179.99,25448.0,169.8755,169.8944,169.7152,169.7152,25448.0
2023-09-15 15:40:00,179.98,180.2,179.97,180.14,29665.0,169.7058,169.9132,169.6964,169.8567,29665.0
2023-09-15 15:45:00,180.12,180.36,180.1,180.23,52862.0,169.8378,170.0641,169.8189,169.9415,52862.0
2023-09-15 15:50:00,180.23,180.39,180.13,180.24,146473.0,169.9415,170.0924,169.8472,169.9509,146473.0
2023-09-15 15:55:00,180.24,180.24,179.82,179.88,386421.0,169.9509,169.9509,169.5549,169.6115,386421.0
2023-09-18 09:30:00,180.94,181.0,179.8,179.8,66769.0,170.611,170.6676,169.5361,169.5361,66769.0
2023-09-18 09:35:00,179.86,180.05,179.66,179.98,18166.0,169.5926,169.7718,169.4041,169.7058,18166.0
2023-09-18 09:40:00,180.05,180.41,179.94,180.05,23054.0,169.7718,170.1112,169.6681,169.7718,23054.0
2023-09-18 09:45:00,180.03,180.14,179.76,179.8,14692.0,169.7529,169.8567,169.4983,169.5361,14692.0
2023-09-18 09:50:00,179.78,179.78,179.26,179.28,16362.0,169.5172,169.5172,169.0269,169.0457,16362.0
2023-09-18 09:55:00,179.31,179.54,179.31,179.48,16829.0,169.074,169.2909,169.074,169.2343,16829.0
2023-09-18 10:00:00,179.45,179.53,179.06,179.09,14459.0,169.206,169.2815,168.8383,168.8666,14459.0
2023-09-18 10:05:00,179.11,179.13,179.03,179.11,6806.0,168.8855,168.9043,168.81,168.8855,6806.0
2023-09-18 10:10:00,179.11,179.13,178.96,178.98,12279.0,168.8855,168.9043,168.744,168.7629,12279.0
2023-09-18 10:15:00,178.99,179.03,178.86,178.98,8797.0,168.7723,168.81,168.6497,168.7629,8797.0
2023-09-18 10:20:00,178.96,179.02,178.9,179.0,14944.0,168.744,168.8006,168.6874,168.7817,14944.0
2023-09-18 10:25:00,179.01,179.16,178.99,179.08,14682.0,168.7912,168.9326,168.7723,168.8572,14682.0
2023-09-18 10:30:00,179.11,179.13,178.87,178.87,21544.0,168.8855,168.9043,168.6592,168.6592,21544.0
2023-09-18 10:35:00,178.89,178.98,178.74,178.78,16325.0,168.678,168.7629,168.5366,168.5743,16325.0
2023-09-18 10:40:00,178.75,178.93,178.71,178.89,32166.0,168.546,168.7157,168.5083,168.678,32166.0
2023-09-18 10:45:00,178.9,179.15,178.9,179.08,9679.0,168.6874,168.9232,168.6874,168.8572,9679.0
2023-09-18 10:50:00,179.06,179.18,179.02,179.13,11247.0,168.8383,168.9515,168.8006,168.9043,11247.0
2023-09-18 10:55:00,179.12,179.21,179.11,179.12,7922.0,168.8949,168.9797,168.8855,168.8949,7922.0
2023-09-18 11:00:00,179.11,179.11,178.86,178.86,13591.0,168.8855,168.8855,168.6497,168.6497,13591.0
2023-09-18 11:05:00,178.85,178.85,178.57,178.58,11145.0,168.6403,168.6403,168.3763,168.3857,11145.0
2023-09-18 11:10:00,178.6,178.63,178.46,178.49,16472.0,168.4046,168.4329,168.2726,168.3008,16472.0
2023-09-18 11:15:00,178.48,178.64,178.43,178.62,19910.0,168.2914,168.4423,168.2443,168.4234,19910.0
2023-09-18 11:20:00,178.64,178.76,178.63,178.73,11085.0,168.4423,168.5554,168.4329,168.5271,11085.0
2023-09-18 11:25:00,178.73,178.9,178.73,178.85,16899.0,168.5271,168.6874,168.5271,168.6403,16899.0
2023-09-18 11:30:00,178.85,179.16,178.85,179.11,10147.0,168.6403,168.9326,168.6403,168.8855,10147.0
2023-09-18 11:35:00,179.09,179.22,179.08,179.17,8467.0,168.8666,168.9892,168.8572,168.942,8467.0
2023-09-18 11:40:00,179.17,179.26,179.14,179.25,6383.0,168.942,169.0269,168.9137,169.0175,6383.0
2023-09-18 11:45:00,179.28,179.28,179.22,179.25,7726.0,169.0457,169.0457,168.9892,169.0175,7726.0
2023-09-18 11:50:00,179.21,179.3,179.21,179.25,5955.0,168.9797,169.0646,168.9797,169.0175,5955.0
2023-09-18 11:55:00,179.23,179.23,179.17,179.2,11036.0,168.9986,168.9986,168.942,168.9703,11036.0
2023-09-18 12:00:00,179.22,179.32,179.2,179.32,11996.0,168.9892,169.0835,168.9703,169.0835,11996.0
2023-09-18 12:05:00,179.28,179.31,179.24,179.29,10003.0,169.0457,169.074,169.008,169.0552,10003.0
2023-09-18 12:10:00,179.3,179.42,179.26,179.41,6178.0,169.0646,169.1778,169.0269,169.1683,6178.0
2023-09-18 12:15:00,179.42,179.47,179.36,179.41,11060.0,169.1778,169.2249,169.1212,169.1683,11060.0
2023-09-18 12:20:00,179.42,179.44,179.37,179.38,5527.0,169.1778,169.1966,169.1306,169.14,5527.0
2023-09-18 12:25:00,179.38,179.4,179.34,179.38,6320.0,169.14,169.1589,169.1023,169.14,6320.0
2023-09-18 12:30:00,179.39,179.49,179.39,179.46,14035.0,169.1495,169.2438,169.1495,169.2155,14035.0
2023-09-18 12:35:00,179.43,179.56,179.41,179.54,9005.0,169.1872,169.3098,169.1683,169.2909,9005.0
2023-09-18 12:40:00,179.54,179.6,179.52,179.57,7536.0,169.2909,169.3475,169.272,169.3192,7536.0
2023-09-18 12:45:00,179.57,179.6,179.51,179.52,20471.0,169.3192,169.3475,169.2626,169.272,20471.0
2023-09-18 12:50:00,179.51,179.58,179.47,179.55,23233.0,169.2626,169.3286,169.2249,169.3003,23233.0
2023-09-18 12:55:00,179.57,179.63,179.54,179.58,6147.0,169.3192,169.3758,169.2909,169.3286,6147.0
2023-09-18 13:00:00,179.61,179.68,179.58,179.62,12506.0,169.3569,169.4229,169.3286,169.3663,12506.0
2023-09-18 13:05:00,179.62,179.7,179.59,179.7,9038.0,169.3663,169.4418,169.3381,169.4418,9038.0
2023-09-18 13:10:00,179.69,179.74,179.67,179.73,6713.0,169.4323,169.4795,169.4135,169.4701,6713.0
2023-09-18 13:15:00,179.76,179.77,179.67,179.71,9292.0,169.4983,169.5078,169.4135,169.4512,9292.0
2023-09-18 13:20:00,179.72,179.78,179.67,179.77,8406.0,169.4606,169.5172,169.4135,169.5078,8406.0
2023-09-18 13:25:00,179.78,179.79,179.72,179.74,5362.0,169.5172,169.5266,169.4606,169.4795,5362.0
2023-09-18 13:30:00,179.7,179.78,179.68,179.73,5947.0,169.4418,169.5172,169.4229,169.4701,5947.0
2023-09-18 13:35:00,179.72,179.73,179.64,179.66,8576.0,169.4606,169.4701,169.3852,169.4041,8576.0
2023-09-18 13:40:00,179.66,179.75,179.66,179.67,5760.0,169.4041,169.4889,169.4041,169.4135,5760.0
2023-09-18 13:45:00,179.69,179.71,179.58,179.6,9995.0,169.4323,169.4512,169.3286,169.3475,9995.0
2023-09-18 13:50:00,179.58,179.67,179.57,179.62,9415.0,169.3286,169.4135,169.3192,169.3663,9415.0
2023-09-18 13:55:00,179.63,179.66,179.57,179.57,8908.0,169.3758,169.4041,169.3192,169.3192,8908.0
2023-09-18 14:00:00,179.59,179.59,179.5,179.53,7106.0,169.3381,169.3381,169.2532,169.2815,7106.0
2023-09-18 14:05:00,179.51,179.56,179.48,179.5,10058.0,169.2626,169.3098,169.2343,169.2532,10058.0
2023-09-18 14:10:00,179.52,179.55,179.44,179.46,12488.0,169.272,169.3003,169.1966,169.2155,12488.0
2023-09-18 14:15:00,179.47,179.52,179.45,179.49,7295.0,169.2249,169.272,169.206,169.2438,7295.0
2023-09-18 14:20:00,179.49,179.49,179.42,179.43,12673.0,169.2438,169.2438,169.1778,169.1872,12673.0
2023-09-18 14:25:00,179.42,179.45,179.35,179.36,9425.0,169.1778,169.206,169.1118,169.1212,9425.0
2023-09-18 14:30:00,179.35,179.39,179.33,179.36,9886.0,169.1118,169.1495,169.0929,169.1212,9886.0
2023-09-18 14:35:00,179.36,179.37,179.31,179.33,8139.0,169.1212,169.1306,169.074,169.0929,8139.0
2023-09-18 14:40:00,179.33,179.38,179.32,179.36,7095.0,169.0929,169.14,169.0835,169.1212,7095.0
2023-09-18 14:45:00,179.38,179.45,179.38,179.44,8481.0,169.14,169.206,169.14,169.1966,8481.0
2023-09-18 14:50:00,179.44,179.45,179.27,179.31,11279.0,169.1966,169.206,169.0363,169.074,11279.0
2023-09-18 14:55:00,179.29,179.35,179.27,179.29,6665.0,169.0552,169.1118,169.0363,169.0552,6665.0
2023-09-18 15:00:00,179.3,179.36,179.28,179.31,17098.0,169.0646,169.1212,169.0457,169.074,17098.0
2023-09-18 15:05:00,179.29,179.31,178.83,179.18,169341.0,169.0552,169.074,168.6214,168.9515,169341.0
2023-09-18 15:10:00,179.16,179.34,179.16,179.28,50586.0,168.9326,169.1023,168.9326,169.0457,50586.0
2023-09-18 15:15:00,179.29,179.53,179.27,179.41,27449.0,169.0552,169.2815,169.0363,169.1683,27449.0
2023-09-18 15:20:00,179.4,179.41,179.27,179.31,12974.0,169.1589,169.1683,169.0363,169.074,12974.0
2023-09-18 15:25:00,179.31,179.35,179.31,179.35,11019.0,169.074,169.1118,169.074,169.1118,11019.0
2023-09-18 15:30:00,179.36,179.37,179.29,179.34,20459.0,169.1212,169.1306,169.0552,169.1023,20459.0
2023-09-18 15:35:00,179.33,179.42,179.31,179.39,19613.0,169.0929,169.1778,169.074,169.1495,19613.0
2023-09-18 15:40:00,179.39,179.46,179.39,179.44,21178.0,169.1495,169.2155,169.1495,169.1966,21178.0
2023-09-18 15:45:00,179.44,179.45,179.34,179.36,31708.0,169.1966,169.206,169.1023,169.1212,31708.0
2023-09-18 15:50:00,179.34,179.36,179.24,179.34,42124.0,169.1023,169.1212,169.008,169.1023,42124.0
2023-09-18 15:55:00,179.34,179.43,179.28,179.4,107068.0,169.1023,169.1872,169.0457,169.1589,107068.0
2023-09-19 09:30:00,178.86,179.13,178.24,178.25,45407.0,168.6497,168.9043,168.0651,168.0745,45407.0
2023-09-19 09:35:00,178.23,178.5,178.04,178.04,11857.0,168.0557,168.3103,167.8765,167.8765,11857.0
2023-09-19 09:40:00,178.02,178.21,177.78,178.09,17894.0,167.8577,168.0368,167.6314,167.9237,17894.0
2023-09-19 09:45:00,178.1,178.47,178.1,178.41,16059.0,167.9331,168.282,167.9331,168.2254,16059.0
2023-09-19 09:50:00,178.43,178.57,178.35,178.48,13931.0,168.2443,168.3763,168.1688,168.2914,13931.0
2023-09-19 09:55:00,178.47,178.7,178.38,178.59,12988.0,168.282,168.4989,168.1971,168.3951,12988.0
2023-09-19 10:00:00,178.57,178.6,178.22,178.23,18684.0,168.3763,168.4046,168.0463,168.0557,18684.0
2023-09-19 10:05:00,178.23,178.28,177.81,177.83,33118.0,168.0557,168.1028,167.6597,167.6785,33118.0
2023-09-19 10:10:00,177.78,177.84,177.56,177.65,20156.0,167.6314,167.6879,167.4239,167.5088,20156.0
2023-09-19 10:15:00,177.65,177.7,177.55,177.6,13329.0,167.5088,167.5559,167.4145,167.4616,13329.0
2023-09-19 10:20:00,177.64,177.72,177.61,177.7,14992.0,167.4994,167.5748,167.4711,167.5559,14992.0
2023-09-19 10:25:00,177.65,177.89,177.63,177.88,9426.0,167.5088,167.7351,167.4899,167.7257,9426.0
2023-09-19 10:30:00,177.91,178.03,177.86,177.99,17116.0,167.754,167.8671,167.7068,167.8294,17116.0
2023-09-19 10:35:00,178.01,178.07,177.83,177.86,10285.0,167.8482,167.9048,167.6785,167.7068,10285.0
2023-09-19 10:40:00,177.82,177.83,177.7,177.75,25624.0,167.6691,167.6785,167.5559,167.6031,25624.0
2023-09-19 10:45:00,177.74,177.92,177.74,177.92,10965.0,167.5937,167.7634,167.5937,167.7634,10965.0
2023-09-19 10:50:00,177.92,178.02,177.87,177.88,14266.0,167.7634,167.8577,167.7162,167.7257,14266.0
2023-09-19 10:55:00,177.88,178.01,177.87,177.94,10625.0,167.7257,167.8482,167.7162,167.7822,10625.0
2023-09-19 11:00:00,177.91,178.01,177.82,177.92,15912.0,167.754,167.8482,167.6691,167.7634,15912.0
2023-09-19 11:05:00,177.88,177.94,177.82,177.9,9238.0,167.7257,167.7822,167.6691,167.7445,9238.0
2023-09-19 11:10:00,177.9,177.95,177.85,177.92,10192.0,167.7445,167.7917,167.6974,167.7634,10192.0
2023-09-19 11:15:00,177.9,177.97,177.81,177.96,13700.0,167.7445,167.8105,167.6597,167.8011,13700.0
2023-09-19 11:20:00,177.94,178.02,177.91,178.01,8909.0,167.7822,167.8577,167.754,167.8482,8909.0
2023-09-19 11:25:00,178.01,178.11,177.98,178.11,16464.0,167.8482,167.9425,167.82,167.9425,16464.0
2023-09-19 11:30:00,178.1,178.18,178.07,178.09,8940.0,167.9331,168.0085,167.9048,167.9237,8940.0
2023-09-19 11:35:00,178.09,178.16,178.05,178.05,6490.0,167.9237,167.9897,167.886,167.886,6490.0
2023-09-19 11:40:00,178.07,178.18,178.03,178.08,17610.0,167.9048,168.0085,167.8671,167.9142,17610.0
2023-09-19 11:45:00,178.09,178.13,178.04,178.13,5679.0,167.9237,167.9614,167.8765,167.9614,5679.0
2023-09-19 11:50:00,178.14,178.14,178.06,178.11,10552.0,167.9708,167.9708,167.8954,167.9425,10552.0
2023-09-19 11:55:00,178.09,178.13,177.99,178.0,8898.0,167.9237,167.9614,167.8294,167.8388,8898.0
2023-09-19 12:00:00,177.99,178.0,177.88,177.91,37074.0,167.8294,167.8388,167.7257,167.754,37074.0
2023-09-19 12:05:00,177.9,177.9,177.66,177.71,16040.0,167.7445,167.7445,167.5182,167.5654,16040.0
2023-09-19 12:10:00,177.7,177.7,177.49,177.52,10153.0,167.5559,167.5559,167.3579,167.3862,10153.0
2023-09-19 12:15:00,177.5,177.64,177.49,177.57,9728.0,167.3674,167.4994,167.3579,167.4334,9728.0
2023-09-19 12:20:00,177.58,177.63,177.55,177.63,14125.0,167.4428,167.4899,167.4145,167.4899,14125.0
2023-09-19 12:25:00,177.62,177.73,177.61,177.68,6522.0,167.4805,167.5842,167.4711,167.5371,6522.0
2023-09-19 12:30:00,177.68,177.74,177.64,177.65,8390.0,167.5371,167.5937,167.4994,167.5088,8390.0
2023-09-19 12:35:00,177.65,177.67,177.32,177.35,33017.0,167.5088,167.5277,167.1976,167.2259,33017.0
2023-09-19 12:40:00,177.34,177.5,177.3,177.44,29651.0,167.2165,167.3674,167.1788,167.3108,29651.0
2023-09-19 12:45:00,177.46,177.61,177.46,177.61,9327.0,167.3296,167.4711,167.3296,167.4711,9327.0
2023-09-19 12:50:00,177.61,177.73,177.55,177.65,22839.0,167.4711,167.5842,167.4145,167.5088,22839.0
2023-09-19 12:55:00,177.66,177.78,177.63,177.7,31213.0,167.5182,167.6314,167.4899,167.5559,31213.0
2023-09-19 13:00:00,177.67,177.73,177.53,177.62,23580.0,167.5277,167.5842,167.3956,167.4805,23580.0
2023-09-19 13:05:00,177.62,177.65,177.57,177.63,11718.0,167.4805,167.5088,167.4334,167.4899,11718.0
2023-09-19 13:10:00,177.62,177.79,177.57,177.79,11151.0,167.4805,167.6408,167.4334,167.6408,11151.0
2023-09-19 13:15:00,177.78,177.85,177.76,177.81,13837.0,167.6314,167.6974,167.6125,167.6597,13837.0
2023-09-19 13:20:00,177.81,177.91,177.81,177.83,12307.0,167.6597,167.754,167.6597,167.6785,12307.0
2023-09-19 13:25:00,177.84,177.88,177.79,177.83,11033.0,167.6879,167.7257,167.6408,167.6785,11033.0
2023-09-19 13:30:00,177.83,177.88,177.82,177.86,7752.0,167.6785,167.7257,167.6691,167.7068,7752.0
2023-09-19 13:35:00,177.87,177.92,177.81,177.92,9068.0,167.7162,167.7634,167.6597,167.7634,9068.0
2023-09-19 13:40:00,177.93,178.01,177.9,177.99,11787.0,167.7728,167.8482,167.7445,167.8294,11787.0
2023-09-19 13:45:00,177.97,178.25,177.97,178.2,13304.0,167.8105,168.0745,167.8105,168.0274,13304.0
2023-09-19 13:50:00,178.22,178.34,178.2,178.33,10919.0,168.0463,168.1594,168.0274,168.15,10919.0
2023-09-19 13:55:00,178.32,178.39,178.29,178.36,12900.0,168.1405,168.2066,168.1123,168.1783,12900.0
2023-09-19 14:00:00,178.37,178.45,178.35,178.41,16420.0,168.1877,168.2631,168.1688,168.2254,16420.0
2023-09-19 14:05:00,178.42,178.42,178.29,178.38,13528.0,168.2348,168.2348,168.1123,168.1971,13528.0
2023-09-19 14:10:00,178.4,178.43,178.35,178.38,10072.0,168.216,168.2443,168.1688,168.1971,10072.0
2023-09-19 14:15:00,178.39,178.41,178.35,178.37,12727.0,168.2066,168.2254,168.1688,168.1877,12727.0
2023-09-19 14:20:00,178.36,178.36,178.2,178.26,40508.0,168.1783,168.1783,168.0274,168.084,40508.0
2023-09-19 14:25:00,178.28,178.29,178.22,178.23,8638.0,168.1028,168.1123,168.0463,168.0557,8638.0
2023-09-19 14:30:00,178.22,178.36,178.2,178.34,20295.0,168.0463,168.1783,168.0274,168.1594,20295.0
2023-09-19 14:35:00,178.34,178.58,178.34,178.49,31759.0,168.1594,168.3857,168.1594,168.3008,31759.0
2023-09-19 14:40:00,178.49,178.6,178.45,178.56,18204.0,168.3008,168.4046,168.2631,168.3668,18204.0
2023-09-19 14:45:00,178.57,178.66,178.54,178.58,15654.0,168.3763,168.4611,168.348,168.3857,15654.0
2023-09-19 14:50:00,178.58,178.62,178.52,178.53,17364.0,168.3857,168.4234,168.3291,168.3386,17364.0
2023-09-19 14:55:00,178.52,178.58,178.42,178.42,16529.0,168.3291,168.3857,168.2348,168.2348,16529.0
2023-09-19 15:00:00,178.42,178.47,178.39,178.4,10422.0,168.2348,168.282,168.2066,168.216,10422.0
2023-09-19 15:05:00,178.4,178.42,178.31,178.32,12087.0,168.216,168.2348,168.1311,168.1405,12087.0
2023-09-19 15:10:00,178.33,178.37,178.28,178.31,15072.0,168.15,168.1877,168.1028,168.1311,15072.0
2023-09-19 15:15:00,178.31,178.33,178.19,178.19,18468.0,168.1311,168.15,168.018,168.018,18468.0
2023-09-19 15:20:00,178.18,178.19,178.08,178.15,19675.0,168.0085,168.018,167.9142,167.9803,19675.0
2023-09-19 15:25:00,178.17,178.24,178.16,178.21,19907.0,167.9991,168.0651,167.9897,168.0368,19907.0
2023-09-19 15:30:00,178.21,178.28,178.18,178.27,21430.0,168.0368,168.1028,168.0085,168.0934,21430.0
2023-09-19 15:35:00,178.28,178.35,178.24,178.32,27613.0,168.1028,168.1688,168.0651,168.1405,27613.0
2023-09-19 15:40:00,178.31,178.38,178.19,178.38,28194.0,168.1311,168.1971,168.018,168.1971,28194.0
2023-09-19 15:45:00,178.37,178.45,178.34,178.37,29125.0,168.1877,168.2631,168.1594,168.1877,29125.0
2023-09-19 15:50:00,178.37,178.45,178.07,178.2,81950.0,168.1877,168.2631,167.9048,168.0274,81950.0
2023-09-19 15:55:00,178.2,178.38,178.19,178.3,153126.0,168.0274,168.1971,168.018,168.1217,153126.0
2023-09-20 09:30:00,179.09,179.17,178.22,178.28,50987.0,168.8666,168.942,168.0463,168.1028,50987.0
2023-09-20 09:35:00,178.25,178.5,178.07,178.08,18483.0,168.0745,168.3103,167.9048,167.9142,18483.0
2023-09-20 09:40:00,178.01,178.16,177.73,177.85,8157.0,167.8482,167.9897,167.5842,167.6974,8157.0
2023-09-20 09:45:00,177.88,177.92,177.56,177.91,13630.0,167.7257,167.7634,167.4239,167.754,13630.0
2023-09-20 09:50:00,177.87,178.0,177.83,177.93,7684.0,167.7162,167.8388,167.6785,167.7728,7684.0
2023-09-20 09:55:00,177.95,177.96,177.82,177.91,8984.0,167.7917,167.8011,167.6691,167.754,8984.0
2023-09-20 10:00:00,177.91,178.03,177.83,177.97,19406.0,167.754,167.8671,167.6785,167.8105,19406.0
2023-09-20 10:05:00,177.96,178.12,177.95,178.06,15295.0,167.8011,167.952,167.7917,167.8954,15295.0
2023-09-20 10:10:00,178.1,178.19,178.07,178.13,13619.0,167.9331,168.018,167.9048,167.9614,13619.0
2023-09-20 10:15:00,178.14,178.3,178.14,178.3,10842.0,167.9708,168.1217,167.9708,168.1217,10842.0
2023-09-20 10:20:00,178.29,178.64,178.29,178.57,10772.0,168.1123,168.4423,168.1123,168.3763,10772.0
2023-09-20 10:25:00,178.55,178.7,178.46,178.68,11743.0,168.3574,168.4989,168.2726,168.48,11743.0
2023-09-20 10:30:00,178.69,178.78,178.61,178.75,11747.0,168.4894,168.5743,168.414,168.546,11747.0
2023-09-20 10:35:00,178.76,178.79,178.57,178.59,17611.0,168.5554,168.5837,168.3763,168.3951,17611.0
2023-09-20 10:40:00,178.6,178.7,178.6,178.68,9415.0,168.4046,168.4989,168.4046,168.48,9415.0
2023-09-20 10:45:00,178.69,178.7,178.54,178.63,18558.0,168.4894,168.4989,168.348,168.4329,18558.0
2023-09-20 10:50:00,178.64,178.78,178.61,178.77,29255.0,168.4423,168.5743,168.414,168.5649,29255.0
2023-09-20 10:55:00,178.8,178.8,178.68,178.72,17467.0,168.5931,168.5931,168.48,168.5177,17467.0
2023-09-20 11:00:00,178.72,178.88,178.71,178.81,23662.0,168.5177,168.6686,168.5083,168.6026,23662.0
2023-09-20 11:05:00,178.81,178.91,178.74,178.82,18175.0,168.6026,168.6969,168.5366,168.612,18175.0
2023-09-20 11:10:00,178.82,178.97,178.82,178.96,9824.0,168.612,168.7534,168.612,168.744,9824.0
2023-09-20 11:15:00,178.97,179.01,178.87,178.99,17517.0,168.7534,168.7912,168.6592,168.7723,17517.0
2023-09-20 11:20:00,178.98,179.08,178.96,179.06,12581.0,168.7629,168.8572,168.744,168.8383,12581.0
2023-09-20 11:25:00,179.04,179.14,178.93,178.96,12372.0,168.8194,168.9137,168.7157,168.744,12372.0
2023-09-20 11:30:00,178.96,179.03,178.8,178.81,12607.0,168.744,168.81,168.5931,168.6026,12607.0
2023-09-20 11:35:00,178.83,178.93,178.8,178.9,9612.0,168.6214,168.7157,168.5931,168.6874,9612.0
2023-09-20 11:40:00,178.91,178.93,178.86,178.86,7853.0,168.6969,168.7157,168.6497,168.6497,7853.0
2023-09-20 11:45:00,178.87,178.94,178.86,178.92,9211.0,168.6592,168.7252,168.6497,168.7063,9211.0
2023-09-20 11:50:00,178.93,179.01,178.88,179.0,9790.0,168.7157,168.7912,168.6686,168.7817,9790.0
2023-09-20 11:55:00,178.99,179.1,178.99,179.07,6844.0,168.7723,168.876,168.7723,168.8477,6844.0
2023-09-20 12:00:00,179.07,179.17,179.05,179.16,4929.0,168.8477,168.942,168.8289,168.9326,4929.0
2023-09-20 12:05:00,179.17,179.25,179.15,179.22,8981.0,168.942,169.0175,168.9232,168.9892,8981.0
2023-09-20 12:10:00,179.21,179.21,179.11,179.12,13186.0,168.9797,168.9797,168.8855,168.8949,13186.0
2023-09-20 12:15:00,179.11,179.2,179.09,179.11,6544.0,168.8855,168.9703,168.8666,168.8855,6544.0
2023-09-20 12:20:00,179.1,179.16,179.09,179.12,7241.0,168.876,168.9326,168.8666,168.8949,7241.0
2023-09-20 12:25:00,179.13,179.28,179.09,179.24,8739.0,168.9043,169.0457,168.8666,169.008,8739.0
2023-09-20 12:30:00,179.23,179.24,179.17,179.18,10565.0,168.9986,169.008,168.942,168.9515,10565.0
2023-09-20 12:35:00,179.17,179.31,179.16,179.26,17892.0,168.942,169.074,168.9326,169.0269,17892.0
2023-09-20 12:40:00,179.26,179.26,179.2,179.24,8090.0,169.0269,169.0269,168.9703,169.008,8090.0
2023-09-20 12:45:00,179.24,179.28,179.16,179.19,13156.0,169.008,169.0457,168.9326,168.9609,13156.0
2023-09-20 12:50:00,179.19,179.23,179.14,179.15,11322.0,168.9609,168.9986,168.9137,168.9232,11322.0
2023-09-20 12:55:00,179.15,179.25,179.12,179.18,16516.0,168.9232,169.0175,168.8949,168.9515,16516.0
2023-09-20 13:00:00,179.19,179.2,179.12,179.13,4204.0,168.9609,168.9703,168.8949,168.9043,4204.0
2023-09-20 13:05:00,179.13,179.23,179.13,179.23,5785.0,168.9043,168.9986,168.9043,168.9986,5785.0
2023-09-20 13:10:00,179.23,179.26,179.2,179.21,6194.0,168.9986,169.0269,168.9703,168.9797,6194.0
2023-09-20 13:15:00,179.23,179.25,179.19,179.23,5104.0,168.9986,169.0175,168.9609,168.9986,5104.0
2023-09-20 13:20:00,179.22,179.35,179.18,179.3,8264.0,168.9892,169.1118,168.9515,169.0646,8264.0
2023-09-20 13:25:00,179.29,179.33,179.27,179.29,6479.0,169.0552,169.0929,169.0363,169.0552,6479.0
2023-09-20 13:30:00,179.28,179.3,179.21,179.28,14384.0,169.0457,169.0646,168.9797,169.0457,14384.0
2023-09-20 13:35:00,179.29,179.39,179.26,179.34,11167.0,169.0552,169.1495,169.0269,169.1023,11167.0
2023-09-20 13:40:00,179.33,179.35,179.25,179.33,7824.0,169.0929,169.1118,169.0175,169.0929,7824.0
2023-09-20 13:45:00,179.33,179.35,179.28,179.29,11186.0,169.0929,169.1118,169.0457,169.0552,11186.0
2023-09-20 13:50:00,179.28,179.42,179.27,179.4,9454.0,169.0457,169.1778,169.0363,169.1589,9454.0
2023-09-20 13:55:00,179.39,179.4,179.33,179.34,9274.0,169.1495,169.1589,169.0929,169.1023,9274.0
2023-09-20 14:00:00,179.33,179.35,178.71,178.78,33620.0,169.0929,169.1118,168.5083,168.5743,33620.0
2023-09-20 14:05:00,178.75,178.89,178.61,178.67,17310.0,168.546,168.678,168.414,168.4706,17310.0
2023-09-20 14:10:00,178.65,178.76,178.57,178.62,19921.0,168.4517,168.5554,168.3763,168.4234,19921.0
2023-09-20 14:15:00,178.59,178.59,178.46,178.51,13324.0,168.3951,168.3951,168.2726,168.3197,13324.0
2023-09-20 14:20:00,178.5,178.6,178.47,178.59,12854.0,168.3103,168.4046,168.282,168.3951,12854.0
2023-09-20 14:25:00,178.6,178.69,178.57,178.59,9544.0,168.4046,168.4894,168.3763,168.3951,9544.0
2023-09-20 14:30:00,178.56,178.99,178.46,178.66,22971.0,168.3668,168.7723,168.2726,168.4611,22971.0
2023-09-20 14:35:00,178.65,178.83,178.59,178.73,18518.0,168.4517,168.6214,168.3951,168.5271,18518.0
2023-09-20 14:40:00,178.7,178.73,178.57,178.68,18714.0,168.4989,168.5271,168.3763,168.48,18714.0
2023-09-20 14:45:00,178.69,178.74,178.52,178.55,22225.0,168.4894,168.5366,168.3291,168.3574,22225.0
2023-09-20 14:50:00,178.55,178.59,178.29,178.4,17459.0,168.3574,168.3951,168.1123,168.216,17459.0
2023-09-20 14:55:00,178.38,178.48,178.25,178.31,21364.0,168.1971,168.2914,168.0745,168.1311,21364.0
2023-09-20 15:00:00,178.29,178.32,178.12,178.27,23385.0,168.1123,168.1405,167.952,168.0934,23385.0
2023-09-20 15:05:00,178.27,178.34,178.16,178.34,31299.0,168.0934,168.1594,167.9897,168.1594,31299.0
2023-09-20 15:10:00,178.34,178.41,178.29,178.35,23545.0,168.1594,168.2254,168.1123,168.1688,23545.0
2023-09-20 15:15:00,178.37,178.43,178.26,178.43,24316.0,168.1877,168.2443,168.084,168.2443,24316.0
2023-09-20 15:20:00,178.43,178.64,178.42,178.62,17413.0,168.2443,168.4423,168.2348,168.4234,17413.0
2023-09-20 15:25:00,178.62,178.66,178.4,178.49,23299.0,168.4234,168.4611,168.216,168.3008,23299.0
2023-09-20 15:30:00,178.49,178.5,178.31,178.36,69707.0,168.3008,168.3103,168.1311,168.1783,69707.0
2023-09-20 15:35:00,178.35,178.4,178.26,178.39,32527.0,168.1688,168.216,168.084,168.2066,32527.0
2023-09-20 15:40:00,178.39,178.51,178.36,178.49,32789.0,168.2066,168.3197,168.1783,168.3008,32789.0
2023-09-20 15:45:00,178.47,178.5,178.35,178.42,32401.0,168.282,168.3103,168.1688,168.2348,32401.0
2023-09-20 15:50:00,178.41,178.52,178.29,178.42,178849.0,168.2254,168.3291,168.1123,168.2348,178849.0
2023-09-20 15:55:00,178.42,178.54,178.33,178.39,321741.0,168.2348,168.348,168.15,168.2066,321741.0
2023-09-21 09:30:00,178.35,178.35,177.06,177.06,120759.0,168.1688,168.1688,166.9525,166.9525,120759.0
2023-09-21 09:35:00,177.04,178.0,176.7,176.78,61312.0,166.9336,167.8388,166.613,166.6885,61312.0
2023-09-21 09:40:00,176.77,176.99,176.63,176.85,78442.0,166.679,166.8865,166.547,166.7545,78442.0
2023-09-21 09:45:00,176.87,177.15,176.87,177.14,34043.0,166.7733,167.0373,166.7733,167.0279,34043.0
2023-09-21 09:50:00,177.11,177.68,177.06,177.37,52262.0,166.9996,167.5371,166.9525,167.2448,52262.0
2023-09-21 09:55:00,177.35,177.38,176.9,176.91,56532.0,167.2259,167.2542,166.8016,166.811,56532.0
2023-09-21 10:00:00,176.96,177.11,176.91,176.97,28032.0,166.8582,166.9996,166.811,166.8676,28032.0
2023-09-21 10:05:00,177.0,177.06,176.93,177.03,28941.0,166.8959,166.9525,166.8299,166.9242,28941.0
2023-09-21 10:10:00,177.04,177.41,177.02,177.4,39186.0,166.9336,167.2825,166.9148,167.2731,39186.0
2023-09-21 10:15:00,177.4,177.53,177.13,177.15,51263.0,167.2731,167.3956,167.0185,167.0373,51263.0
2023-09-21 10:20:00,177.16,177.41,177.11,177.36,35966.0,167.0468,167.2825,166.9996,167.2354,35966.0
2023-09-21 10:25:00,177.35,177.41,177.22,177.31,88604.0,167.2259,167.2825,167.1033,167.1882,88604.0
2023-09-21 10:30:00,177.31,177.31,177.01,177.07,79468.0,167.1882,167.1882,166.9053,166.9619,79468.0
2023-09-21 10:35:00,177.08,177.34,176.78,176.9,67820.0,166.9713,167.2165,166.6885,166.8016,67820.0
2023-09-21 10:40:00,176.9,176.9,176.48,176.66,56849.0,166.8016,166.8016,166.4056,166.5753,56849.0
2023-09-21 10:45:00,176.65,176.78,176.6,176.76,16404.0,166.5659,166.6885,166.5187,166.6696,16404.0
2023-09-21 10:50:00,176.77,177.03,176.64,176.64,117792.0,166.679,166.9242,166.5565,166.5565,117792.0
2023-09-21 10:55:00,176.64,176.72,176.47,176.72,32613.0,166.5565,166.6319,166.3962,166.6319,32613.0
2023-09-21 11:00:00,176.71,177.07,176.71,177.07,20217.0,166.6225,166.9619,166.6225,166.9619,20217.0
2023-09-21 11:05:00,177.07,177.09,176.94,177.0,21122.0,166.9619,166.9808,166.8393,166.8959,21122.0
2023-09-21 11:10:00,177.01,177.04,176.9,177.01,22443.0,166.9053,166.9336,166.8016,166.9053,22443.0
2023-09-21 11:15:00,176.96,176.99,176.85,176.92,11787.0,166.8582,166.8865,166.7545,166.8205,11787.0
2023-09-21 11:20:00,176.88,176.9,176.81,176.87,14533.0,166.7828,166.8016,166.7167,166.7733,14533.0
2023-09-21 11:25:00,176.88,177.01,176.77,176.79,34588.0,166.7828,166.9053,166.679,166.6979,34588.0
2023-09-21 11:30:00,176.76,176.81,176.55,176.68,17575.0,166.6696,166.7167,166.4716,166.5942,17575.0
2023-09-21 11:35:00,176.66,176.73,176.59,176.64,10160.0,166.5753,166.6413,166.5093,166.5565,10160.0
2023-09-21 11:40:00,176.65,176.83,176.62,176.78,12310.0,166.5659,166.7356,166.5376,166.6885,12310.0
2023-09-21 11:45:00,176.79,176.88,176.64,176.87,14836.0,166.6979,166.7828,166.5565,166.7733,14836.0
2023-09-21 11:50:00,176.86,176.91,176.79,176.91,9611.0,166.7639,166.811,166.6979,166.811,9611.0
2023-09-21 11:55:00,176.94,176.97,176.89,176.94,7953.0,166.8393,166.8676,166.7922,166.8393,7953.0
2023-09-21 12:00:00,176.95,177.04,176.91,176.97,13576.0,166.8488,166.9336,166.811,166.8676,13576.0
2023-09-21 12:05:00,176.95,177.05,176.88,177.01,12222.0,166.8488,166.943,166.7828,166.9053,12222.0
2023-09-21 12:10:00,177.01,177.06,176.95,176.95,14728.0,166.9053,166.9525,166.8488,166.8488,14728.0
2023-09-21 12:15:00,176.96,176.96,176.67,176.74,11050.0,166.8582,166.8582,166.5847,166.6507,11050.0
2023-09-21 12:20:00,176.72,176.73,176.57,176.62,10535.0,166.6319,166.6413,166.4904,166.5376,10535.0
2023-09-21 12:25:00,176.62,176.71,176.6,176.64,15508.0,166.5376,166.6225,166.5187,166.5565,15508.0
2023-09-21 12:30:00,176.64,176.65,176.56,176.63,10348.0,166.5565,166.5659,166.481,166.547,10348.0
2023-09-21 12:35:00,176.63,176.68,176.56,176.58,12878.0,166.547,166.5942,166.481,166.4999,12878.0
2023-09-21 12:40:00,176.57,176.63,176.51,176.58,14999.0,166.4904,166.547,166.4339,166.4999,14999.0
2023-09-21 12:45:00,176.6,176.63,176.55,176.56,11770.0,166.5187,166.547,166.4716,166.481,11770.0
2023-09-21 12:50:00,176.56,176.6,176.49,176.5,13848.0,166.481,166.5187,166.415,166.4244,13848.0
2023-09-21 12:55:00,176.5,176.51,176.39,176.41,12094.0,166.4244,166.4339,166.3207,166.3396,12094.0
2023-09-21 13:00:00,176.4,176.48,176.4,176.42,8559.0,166.3302,166.4056,166.3302,166.349,8559.0
2023-09-21 13:05:00,176.41,176.44,176.09,176.09,18805.0,166.3396,166.3679,166.0378,166.0378,18805.0
2023-09-21 13:10:00,176.09,176.17,175.97,176.0,27062.0,166.0378,166.1133,165.9247,165.953,27062.0
2023-09-21 13:15:00,176.0,176.11,175.93,176.08,34261.0,165.953,166.0567,165.887,166.0284,34261.0
2023-09-21 13:20:00,176.08,176.11,175.98,176.05,21182.0,166.0284,166.0567,165.9341,166.0001,21182.0
2023-09-21 13:25:00,176.06,176.1,176.03,176.05,20023.0,166.0096,166.0473,165.9813,166.0001,20023.0
2023-09-21 13:30:00,176.06,176.2,176.06,176.07,27649.0,166.0096,166.1416,166.0096,166.019,27649.0
2023-09-21 13:35:00,176.06,176.18,176.06,176.15,44596.0,166.0096,166.1227,166.0096,166.0944,44596.0
2023-09-21 13:40:00,176.16,176.24,176.04,176.09,38913.0,166.1039,166.1793,165.9907,166.0378,38913.0
2023-09-21 13:45:00,176.1,176.11,175.95,176.02,20619.0,166.0473,166.0567,165.9058,165.9718,20619.0
2023-09-21 13:50:00,176.03,176.04,175.86,175.87,16923.0,165.9813,165.9907,165.821,165.8304,16923.0
2023-09-21 13:55:00,175.88,175.89,175.81,175.85,9123.0,165.8398,165.8493,165.7738,165.8115,9123.0
2023-09-21 14:00:00,175.85,175.86,175.75,175.76,17916.0,165.8115,165.821,165.7173,165.7267,17916.0
2023-09-21 14:05:00,175.76,175.82,175.72,175.72,11468.0,165.7267,165.7833,165.689,165.689,11468.0
2023-09-21 14:10:00,175.71,175.83,175.69,175.75,22182.0,165.6795,165.7927,165.6607,165.7173,22182.0
2023-09-21 14:15:00,175.74,175.83,175.73,175.78,14332.0,165.7078,165.7927,165.6984,165.7455,14332.0
2023-09-21 14:20:00,175.78,175.88,175.78,175.84,10925.0,165.7455,165.8398,165.7455,165.8021,10925.0
2023-09-21 14:25:00,175.86,175.86,175.76,175.76,7049.0,165.821,165.821,165.7267,165.7267,7049.0
2023-09-21 14:30:00,175.75,175.79,175.72,175.75,15266.0,165.7173,165.755,165.689,165.7173,15266.0
2023-09-21 14:35:00,175.75,176.01,175.75,175.98,20423.0,165.7173,165.9624,165.7173,165.9341,20423.0
2023-09-21 14:40:00,175.98,176.0,175.96,176.0,10622.0,165.9341,165.953,165.9153,165.953,10622.0
2023-09-21 14:45:00,175.99,176.01,175.94,175.96,13601.0,165.9436,165.9624,165.8964,165.9153,13601.0
2023-09-21 14:50:00,175.98,176.01,175.95,176.01,11841.0,165.9341,165.9624,165.9058,165.9624,11841.0
2023-09-21 14:55:00,176.02,176.04,175.97,175.98,13689.0,165.9718,165.9907,165.9247,165.9341,13689.0
2023-09-21 15:00:00,175.99,176.01,175.92,175.93,11635.0,165.9436,165.9624,165.8776,165.887,11635.0
2023-09-21 15:05:00,175.94,176.05,175.91,176.02,22824.0,165.8964,166.0001,165.8681,165.9718,22824.0
2023-09-21 15:10:00,176.02,176.16,176.0,176.15,34327.0,165.9718,166.1039,165.953,166.0944,34327.0
2023-09-21 15:15:00,176.14,176.24,176.09,176.2,26896.0,166.085,166.1793,166.0378,166.1416,26896.0
2023-09-21 15:20:00,176.19,176.21,175.96,175.96,41216.0,166.1321,166.151,165.9153,165.9153,41216.0
2023-09-21 15:25:00,175.97,176.0,175.75,175.78,20751.0,165.9247,165.953,165.7173,165.7455,20751.0
2023-09-21 15:30:00,175.77,175.79,175.57,175.57,43531.0,165.7361,165.755,165.5475,165.5475,43531.0
2023-09-21 15:35:00,175.57,175.76,175.57,175.74,30298.0,165.5475,165.7267,165.5475,165.7078,30298.0
2023-09-21 15:40:00,175.75,175.91,175.75,175.83,67305.0,165.7173,165.8681,165.7173,165.7927,67305.0
2023-09-21 15:45:00,175.82,175.93,175.59,175.6,62463.0,165.7833,165.887,165.5664,165.5758,62463.0
2023-09-21 15:50:00,175.59,175.64,175.21,175.31,141526.0,165.5664,165.6135,165.2081,165.3024,141526.0
2023-09-21 15:55:00,175.31,175.49,175.13,175.35,232097.0,165.3024,165.4721,165.1327,165.3401,232097.0
2023-09-22 09:30:00,174.86,175.13,174.37,174.77,80190.0,164.8781,165.1327,164.416,164.7932,80190.0
2023-09-22 09:35:00,174.78,175.34,174.78,175.15,31928.0,164.8026,165.3307,164.8026,165.1515,31928.0
2023-09-22 09:40:00,175.14,175.51,175.03,175.03,33253.0,165.1421,165.491,165.0384,165.0384,33253.0
2023-09-22 09:45:00,175.04,175.05,174.56,174.68,43411.0,165.0478,165.0572,164.5952,164.7083,43411.0
2023-09-22 09:50:00,174.71,174.71,174.52,174.61,23375.0,164.7366,164.7366,164.5575,164.6423,23375.0
2023-09-22 09:55:00,174.6,174.75,174.55,174.74,21078.0,164.6329,164.7743,164.5858,164.7649,21078.0
2023-09-22 10:00:00,174.74,174.86,174.74,174.78,36399.0,164.7649,164.8781,164.7649,164.8026,36399.0
2023-09-22 10:05:00,174.76,174.84,174.68,174.82,14119.0,164.7838,164.8592,164.7083,164.8403,14119.0
2023-09-22 10:10:00,174.81,174.81,174.66,174.69,16228.0,164.8309,164.8309,164.6895,164.7178,16228.0
2023-09-22 10:15:00,174.74,175.13,174.72,175.13,29706.0,164.7649,165.1327,164.7461,165.1327,29706.0
2023-09-22 10:20:00,175.14,175.42,175.13,175.25,54083.0,165.1421,165.4061,165.1327,165.2458,54083.0
2023-09-22 10:25:00,175.19,175.23,175.02,175.04,33436.0,165.1892,165.2269,165.0289,165.0478,33436.0
2023-09-22 10:30:00,175.05,175.24,174.99,175.02,39436.0,165.0572,165.2364,165.0006,165.0289,39436.0
2023-09-22 10:35:00,175.02,175.17,174.96,175.09,38874.0,165.0289,165.1704,164.9724,165.0949,38874.0
2023-09-22 10:40:00,175.11,175.32,175.11,175.3,44035.0,165.1138,165.3118,165.1138,165.2929,44035.0
2023-09-22 10:45:00,175.32,175.52,175.28,175.46,20451.0,165.3118,165.5004,165.2741,165.4438,20451.0
2023-09-22 10:50:00,175.51,175.72,175.47,175.63,21165.0,165.491,165.689,165.4532,165.6041,21165.0
2023-09-22 10:55:00,175.63,175.73,175.55,175.56,47373.0,165.6041,165.6984,165.5287,165.5381,47373.0
2023-09-22 11:00:00,175.56,175.63,175.51,175.53,14980.0,165.5381,165.6041,165.491,165.5098,14980.0
2023-09-22 11:05:00,175.53,175.63,175.51,175.61,49282.0,165.5098,165.6041,165.491,165.5852,49282.0
2023-09-22 11:10:00,175.61,175.71,175.46,175.51,23466.0,165.5852,165.6795,165.4438,165.491,23466.0
2023-09-22 11:15:00,175.51,175.66,175.38,175.38,37294.0,165.491,165.6324,165.3684,165.3684,37294.0
2023-09-22 11:20:00,175.38,175.45,175.33,175.43,22460.0,165.3684,165.4344,165.3212,165.4155,22460.0
2023-09-22 11:25:00,175.46,175.66,175.44,175.63,18974.0,165.4438,165.6324,165.425,165.6041,18974.0
2023-09-22 11:30:00,175.64,175.87,175.62,175.72,66129.0,165.6135,165.8304,165.5947,165.689,66129.0
2023-09-22 11:35:00,175.72,175.87,175.67,175.78,61457.0,165.689,165.8304,165.6418,165.7455,61457.0
2023-09-22 11:40:00,175.79,175.84,175.63,175.63,42666.0,165.755,165.8021,165.6041,165.6041,42666.0
2023-09-22 11:45:00,175.62,175.7,175.53,175.53,14699.0,165.5947,165.6701,165.5098,165.5098,14699.0
2023-09-22 11:50:00,175.55,175.71,175.45,175.65,25237.0,165.5287,165.6795,165.4344,165.623,25237.0
2023-09-22 11:55:00,175.67,175.7,175.5,175.56,8245.0,165.6418,165.6701,165.4815,165.5381,8245.0
2023-09-22 12:00:00,175.55,175.66,175.54,175.63,7242.0,165.5287,165.6324,165.5192,165.6041,7242.0
2023-09-22 12:05:00,175.63,175.73,175.58,175.71,9119.0,165.6041,165.6984,165.557,165.6795,9119.0
2023-09-22 12:10:00,175.71,175.76,175.64,175.7,16652.0,165.6795,165.7267,165.6135,165.6701,16652.0
2023-09-22 12:15:00,175.71,175.82,175.69,175.78,19759.0,165.6795,165.7833,165.6607,165.7455,19759.0
2023-09-22 12:20:00,175.77,175.9,175.75,175.84,11267.0,165.7361,165.8587,165.7173,165.8021,11267.0
2023-09-22 12:25:00,175.86,175.99,175.85,175.97,8204.0,165.821,165.9436,165.8115,165.9247,8204.0
2023-09-22 12:30:00,175.98,176.07,175.9,176.06,15904.0,165.9341,166.019,165.8587,166.0096,15904.0
2023-09-22 12:35:00,176.04,176.18,176.03,176.18,13549.0,165.9907,166.1227,165.9813,166.1227,13549.0
2023-09-22 12:40:00,176.18,176.26,176.17,176.22,14513.0,166.1227,166.1981,166.1133,166.1604,14513.0
2023-09-22 12:45:00,176.22,176.3,176.19,176.24,10316.0,166.1604,166.2359,166.1321,166.1793,10316.0
2023-09-22 12:50:00,176.23,176.23,176.16,176.2,8286.0,166.1699,166.1699,166.1039,166.1416,8286.0
2023-09-22 12:55:00,176.23,176.26,176.18,176.24,8618.0,166.1699,166.1981,166.1227,166.1793,8618.0
2023-09-22 13:00:00,176.22,176.25,176.18,176.18,5495.0,166.1604,166.1887,166.1227,166.1227,5495.0
2023-09-22 13:05:00,176.18,176.29,176.17,176.17,8843.0,166.1227,166.2264,166.1133,166.1133,8843.0
2023-09-22 13:10:00,176.18,176.18,176.07,176.11,8048.0,166.1227,166.1227,166.019,166.0567,8048.0
2023-09-22 13:15:00,176.1,176.16,176.06,176.09,12999.0,166.0473,166.1039,166.0096,166.0378,12999.0
2023-09-22 13:20:00,176.09,176.09,175.82,175.86,13397.0,166.0378,166.0378,165.7833,165.821,13397.0
2023-09-22 13:25:00,175.87,176.06,175.87,176.06,19910.0,165.8304,166.0096,165.8304,166.0096,19910.0
2023-09-22 13:30:00,176.05,176.05,175.94,175.97,5875.0,166.0001,166.0001,165.8964,165.9247,5875.0
2023-09-22 13:35:00,175.97,176.05,175.85,175.88,13048.0,165.9247,166.0001,165.8115,165.8398,13048.0
2023-09-22 13:40:00,175.87,175.88,175.78,175.83,18806.0,165.8304,165.8398,165.7455,165.7927,18806.0
2023-09-22 13:45:00,175.84,175.97,175.8,175.95,12163.0,165.8021,165.9247,165.7644,165.9058,12163.0
2023-09-22 13:50:00,175.94,176.02,175.91,175.97,23555.0,165.8964,165.9718,165.8681,165.9247,23555.0
2023-09-22 13:55:00,175.97,176.0,175.93,175.96,13505.0,165.9247,165.953,165.887,165.9153,13505.0
2023-09-22 14:00:00,175.96,176.02,175.86,175.86,28161.0,165.9153,165.9718,165.821,165.821,28161.0
2023-09-22 14:05:00,175.85,175.92,175.75,175.81,37317.0,165.8115,165.8776,165.7173,165.7738,37317.0
2023-09-22 14:10:00,175.79,175.81,175.68,175.79,21413.0,165.755,165.7738,165.6513,165.755,21413.0
2023-09-22 14:15:00,175.82,175.82,175.67,175.69,12603.0,165.7833,165.7833,165.6418,165.6607,12603.0
2023-09-22 14:20:00,175.69,175.78,175.68,175.71,10776.0,165.6607,165.7455,165.6513,165.6795,10776.0
2023-09-22 14:25:00,175.72,175.79,175.68,175.69,14043.0,165.689,165.755,165.6513,165.6607,14043.0
2023-09-22 14:30:00,175.68,175.72,175.58,175.71,18787.0,165.6513,165.689,165.557,165.6795,18787.0
2023-09-22 14:35:00,175.7,175.71,175.59,175.6,14139.0,165.6701,165.6795,165.5664,165.5758,14139.0
2023-09-22 14:40:00,175.59,175.63,175.47,175.51,25130.0,165.5664,165.6041,165.4532,165.491,25130.0
2023-09-22 14:45:00,175.51,175.63,175.48,175.63,40986.0,165.491,165.6041,165.4627,165.6041,40986.0
2023-09-22 14:50:00,175.63,175.69,175.6,175.65,16913.0,165.6041,165.6607,165.5758,165.623,16913.0
2023-09-22 14:55:00,175.66,175.79,175.64,175.78,23806.0,165.6324,165.755,165.6135,165.7455,23806.0
2023-09-22 15:00:00,175.77,176.02,175.73,175.98,24288.0,165.7361,165.9718,165.6984,165.9341,24288.0
2023-09-22 15:05:00,175.98,176.24,175.97,176.24,20172.0,165.9341,166.1793,165.9247,166.1793,20172.0
2023-09-22 15:10:00,176.26,176.38,176.24,176.35,21117.0,166.1981,166.3113,166.1793,166.283,21117.0
2023-09-22 15:15:00,176.36,176.39,176.22,176.24,30250.0,166.2924,166.3207,166.1604,166.1793,30250.0
2023-09-22 15:20:00,176.23,176.36,176.15,176.27,24454.0,166.1699,166.2924,166.0944,166.2076,24454.0
2023-09-22 15:25:00,176.3,176.32,176.09,176.09,25514.0,166.2359,166.2547,166.0378,166.0378,25514.0
2023-09-22 15:30:00,176.09,176.19,175.88,175.9,63833.0,166.0378,166.1321,165.8398,165.8587,63833.0
2023-09-22 15:35:00,175.89,175.95,175.83,175.93,35152.0,165.8493,165.9058,165.7927,165.887,35152.0
2023-09-22 15:40:00,175.9,175.9,175.72,175.74,74288.0,165.8587,165.8587,165.689,165.7078,74288.0
2023-09-22 15:45:00,175.73,175.85,175.53,175.6,82269.0,165.6984,165.8115,165.5098,165.5758,82269.0
2023-09-22 15:50:00,175.59,175.59,175.13,175.23,119499.0,165.5664,165.5664,165.1327,165.2269,119499.0
2023-09-22 15:55:00,175.25,175.4,175.22,175.24,176669.0,165.2458,165.3872,165.2175,165.2364,176669.0
2023-09-25 09:30:00,174.68,175.3,174.68,175.22,69203.0,164.7083,165.2929,164.7083,165.2175,69203.0
2023-09-25 09:35:00,175.23,175.44,174.81,175.06,28653.0,165.2269,165.425,164.8309,165.0666,28653.0
2023-09-25 09:40:00,175.01,175.11,174.12,174.16,15031.0,165.0195,165.1138,164.1803,164.218,15031.0
2023-09-25 09:45:00,174.17,174.25,174.01,174.09,9508.0,164.2275,164.3029,164.0766,164.152,9508.0
2023-09-25 09:50:00,174.09,174.36,174.09,174.35,10586.0,164.152,164.4066,164.152,164.3972,10586.0
2023-09-25 09:55:00,174.35,174.35,174.19,174.22,21911.0,164.3972,164.3972,164.2463,164.2746,21911.0
2023-09-25 10:00:00,174.21,174.26,174.11,174.15,12713.0,164.2652,164.3123,164.1709,164.2086,12713.0
2023-09-25 10:05:00,174.15,174.3,174.1,174.12,7994.0,164.2086,164.35,164.1614,164.1803,7994.0
2023-09-25 10:10:00,174.14,174.2,174.02,174.06,16283.0,164.1992,164.2557,164.086,164.1237,16283.0
2023-09-25 10:15:00,174.04,174.06,173.74,173.82,23372.0,164.1049,164.1237,163.822,163.8974,23372.0
2023-09-25 10:20:00,173.83,173.9,173.73,173.89,15414.0,163.9069,163.9729,163.8126,163.9634,15414.0
2023-09-25 10:25:00,173.9,173.93,173.76,173.82,11629.0,163.9729,164.0012,163.8409,163.8974,11629.0
2023-09-25 10:30:00,173.76,174.03,173.72,173.96,12152.0,163.8409,164.0954,163.8031,164.0294,12152.0
2023-09-25 10:35:00,173.96,174.15,173.87,174.15,17659.0,164.0294,164.2086,163.9446,164.2086,17659.0
2023-09-25 10:40:00,174.22,174.5,174.18,174.45,12732.0,164.2746,164.5386,164.2369,164.4915,12732.0
2023-09-25 10:45:00,174.46,174.66,174.46,174.62,15303.0,164.5009,164.6895,164.5009,164.6518,15303.0
2023-09-25 10:50:00,174.62,174.62,174.39,174.39,12489.0,164.6518,164.6518,164.4349,164.4349,12489.0
2023-09-25 10:55:00,174.39,174.39,174.29,174.31,7214.0,164.4349,164.4349,164.3406,164.3595,7214.0
2023-09-25 11:00:00,174.3,174.3,174.09,174.09,6692.0,164.35,164.35,164.152,164.152,6692.0
2023-09-25 11:05:00,174.09,174.3,174.07,174.28,11740.0,164.152,164.35,164.1332,164.3312,11740.0
2023-09-25 11:10:00,174.29,174.32,174.18,174.28,15250.0,164.3406,164.3689,164.2369,164.3312,15250.0
2023-09-25 11:15:00,174.3,174.43,174.25,174.38,19416.0,164.35,164.4726,164.3029,164.4255,19416.0
2023-09-25 11:20:00,174.42,174.52,174.4,174.5,13754.0,164.4632,164.5575,164.4443,164.5386,13754.0
2023-09-25 11:25:00,174.51,174.58,174.47,174.52,9559.0,164.548,164.614,164.5103,164.5575,9559.0
2023-09-25 11:30:00,174.51,174.51,174.4,174.48,8966.0,164.548,164.548,164.4443,164.5198,8966.0
2023-09-25 11:35:00,174.47,174.53,174.45,174.48,8096.0,164.5103,164.5669,164.4915,164.5198,8096.0
2023-09-25 11:40:00,174.51,174.64,174.44,174.63,15366.0,164.548,164.6706,164.482,164.6612,15366.0
2023-09-25 11:45:00,174.63,174.63,174.43,174.44,9583.0,164.6612,164.6612,164.4726,164.482,9583.0
2023-09-25 11:50:00,174.45,174.49,174.4,174.42,7692.0,164.4915,164.5292,164.4443,164.4632,7692.0
2023-09-25 11:55:00,174.45,174.46,174.4,174.45,5089.0,164.4915,164.5009,164.4443,164.4915,5089.0
2023-09-25 12:00:00,174.47,174.48,174.32,174.35,14653.0,164.5103,164.5198,164.3689,164.3972,14653.0
2023-09-25 12:05:00,174.36,174.4,174.29,174.38,14815.0,164.4066,164.4443,164.3406,164.4255,14815.0
2023-09-25 12:10:00,174.39,174.52,174.37,174.44,14237.0,164.4349,164.5575,164.416,164.482,14237.0
2023-09-25 12:15:00,174.43,174.47,174.38,174.4,12586.0,164.4726,164.5103,164.4255,164.4443,12586.0
2023-09-25 12:20:00,174.4,174.44,174.36,174.37,9549.0,164.4443,164.482,164.4066,164.416,9549.0
2023-09-25 12:25:00,174.36,174.4,174.32,174.38,7393.0,164.4066,164.4443,164.3689,164.4255,7393.0
2023-09-25 12:30:00,174.4,174.4,174.29,174.36,6255.0,164.4443,164.4443,164.3406,164.4066,6255.0
2023-09-25 12:35:00,174.35,174.35,174.19,174.23,5383.0,164.3972,164.3972,164.2463,164.284,5383.0
2023-09-25 12:40:00,174.22,174.23,174.08,174.09,14532.0,164.2746,164.284,164.1426,164.152,14532.0
2023-09-25 12:45:00,174.08,174.09,173.9,173.9,8210.0,164.1426,164.152,163.9729,163.9729,8210.0
2023-09-25 12:50:00,173.9,173.91,173.79,173.89,8246.0,163.9729,163.9823,163.8691,163.9634,8246.0
2023-09-25 12:55:00,173.9,173.9,173.74,173.78,12867.0,163.9729,163.9729,163.822,163.8597,12867.0
2023-09-25 13:00:00,173.78,173.78,173.64,173.67,7666.0,163.8597,163.8597,163.7277,163.756,7666.0
2023-09-25 13:05:00,173.66,173.78,173.65,173.76,11771.0,163.7466,163.8597,163.7371,163.8409,11771.0
2023-09-25 13:10:00,173.77,173.91,173.75,173.85,12534.0,163.8503,163.9823,163.8314,163.9257,12534.0
2023-09-25 13:15:00,173.83,173.94,173.78,173.85,16157.0,163.9069,164.0106,163.8597,163.9257,16157.0
2023-09-25 13:20:00,173.84,173.93,173.82,173.82,13033.0,163.9163,164.0012,163.8974,163.8974,13033.0
2023-09-25 13:25:00,173.81,173.85,173.59,173.63,11564.0,163.888,163.9257,163.6806,163.7183,11564.0
2023-09-25 13:30:00,173.65,173.65,173.51,173.53,12277.0,163.7371,163.7371,163.6051,163.624,12277.0
2023-09-25 13:35:00,173.54,173.54,173.44,173.48,15848.0,163.6334,163.6334,163.5391,163.5768,15848.0
2023-09-25 13:40:00,173.5,173.51,173.36,173.39,15280.0,163.5957,163.6051,163.4637,163.492,15280.0
2023-09-25 13:45:00,173.4,173.42,173.24,173.41,15245.0,163.5014,163.5203,163.3505,163.5108,15245.0
2023-09-25 13:50:00,173.42,173.58,173.41,173.51,10121.0,163.5203,163.6711,163.5108,163.6051,10121.0
2023-09-25 13:55:00,173.52,173.66,173.52,173.66,12499.0,163.6146,163.7466,163.6146,163.7466,12499.0
2023-09-25 14:00:00,173.69,173.89,173.68,173.89,7823.0,163.7749,163.9634,163.7654,163.9634,7823.0
2023-09-25 14:05:00,173.87,173.88,173.8,173.83,12129.0,163.9446,163.954,163.8786,163.9069,12129.0
2023-09-25 14:10:00,173.84,173.85,173.72,173.75,12263.0,163.9163,163.9257,163.8031,163.8314,12263.0
2023-09-25 14:15:00,173.72,173.74,173.58,173.66,10399.0,163.8031,163.822,163.6711,163.7466,10399.0
2023-09-25 14:20:00,173.64,173.67,173.51,173.51,12864.0,163.7277,163.756,163.6051,163.6051,12864.0
2023-09-25 14:25:00,173.51,173.55,173.5,173.51,9143.0,163.6051,163.6428,163.5957,163.6051,9143.0
2023-09-25 14:30:00,173.5,173.61,173.44,173.61,14299.0,163.5957,163.6994,163.5391,163.6994,14299.0
2023-09-25 14:35:00,173.61,173.73,173.6,173.61,9458.0,163.6994,163.8126,163.69,163.6994,9458.0
2023-09-25 14:40:00,173.61,173.64,173.57,173.6,11256.0,163.6994,163.7277,163.6617,163.69,11256.0
2023-09-25 14:45:00,173.58,173.66,173.55,173.55,11291.0,163.6711,163.7466,163.6428,163.6428,11291.0
2023-09-25 14:50:00,173.54,173.67,173.54,173.62,13883.0,163.6334,163.756,163.6334,163.7088,13883.0
2023-09-25 14:55:00,173.61,173.63,173.52,173.53,17899.0,163.6994,163.7183,163.6146,163.624,17899.0
2023-09-25 15:00:00,173.51,173.51,173.26,173.3,15003.0,163.6051,163.6051,163.3694,163.4071,15003.0
2023-09-25 15:05:00,173.28,173.3,173.24,173.24,15807.0,163.3883,163.4071,163.3505,163.3505,15807.0
2023-09-25 15:10:00,173.24,173.29,173.18,173.29,18591.0,163.3505,163.3977,163.294,163.3977,18591.0
2023-09-25 15:15:00,173.32,173.66,173.32,173.66,17623.0,163.426,163.7466,163.426,163.7466,17623.0
2023-09-25 15:20:00,173.66,173.75,173.62,173.66,11099.0,163.7466,163.8314,163.7088,163.7466,11099.0
2023-09-25 15:25:00,173.65,173.71,173.58,173.67,16135.0,163.7371,163.7937,163.6711,163.756,16135.0
2023-09-25 15:30:00,173.67,173.85,173.65,173.77,26205.0,163.756,163.9257,163.7371,163.8503,26205.0
2023-09-25 15:35:00,173.78,173.92,173.69,173.91,19499.0,163.8597,163.9917,163.7749,163.9823,19499.0
2023-09-25 15:40:00,173.92,173.93,173.7,173.72,31510.0,163.9917,164.0012,163.7843,163.8031,31510.0
2023-09-25 15:45:00,173.73,173.95,173.72,173.88,39777.0,163.8126,164.02,163.8031,163.954,39777.0
2023-09-25 15:50:00,173.87,174.05,173.8,173.95,76323.0,163.9446,164.1143,163.8786,164.02,76323.0
2023-09-25 15:55:00,173.95,174.39,173.94,174.31,242358.0,164.02,164.4349,164.0106,164.3595,242358.0
2023-09-26 09:30:00,173.31,173.72,172.5,172.92,131423.0,163.4165,163.8031,162.6528,163.0488,131423.0
2023-09-26 09:35:00,172.95,173.27,172.72,172.79,58614.0,163.0771,163.3788,162.8602,162.9262,58614.0
2023-09-26 09:40:00,172.75,172.77,172.33,172.43,52098.0,162.8885,162.9074,162.4925,162.5868,52098.0
2023-09-26 09:45:00,172.43,172.58,172.34,172.45,41783.0,162.5868,162.7282,162.5019,162.6056,41783.0
2023-09-26 09:50:00,172.45,172.72,172.41,172.57,56276.0,162.6056,162.8602,162.5679,162.7188,56276.0
2023-09-26 09:55:00,172.55,172.79,172.49,172.72,39752.0,162.6999,162.9262,162.6434,162.8602,39752.0
2023-09-26 10:00:00,172.75,172.75,172.33,172.35,26252.0,162.8885,162.8885,162.4925,162.5113,26252.0
2023-09-26 10:05:00,172.35,172.42,172.26,172.3,30642.0,162.5113,162.5774,162.4265,162.4642,30642.0
2023-09-26 10:10:00,172.34,172.34,172.09,172.11,16442.0,162.5019,162.5019,162.2662,162.285,16442.0
2023-09-26 10:15:00,172.1,172.17,171.91,171.96,31856.0,162.2756,162.3416,162.0965,162.1436,31856.0
2023-09-26 10:20:00,171.98,172.01,171.72,171.73,37843.0,162.1625,162.1908,161.9173,161.9267,37843.0
2023-09-26 10:25:00,171.73,171.92,171.73,171.84,39828.0,161.9267,162.1059,161.9267,162.0305,39828.0
2023-09-26 10:30:00,171.83,171.91,171.63,171.76,25585.0,162.021,162.0965,161.8324,161.955,25585.0
2023-09-26 10:35:00,171.77,171.94,171.76,171.77,15764.0,161.9645,162.1248,161.955,161.9645,15764.0
2023-09-26 10:40:00,171.78,171.86,171.71,171.83,23125.0,161.9739,162.0493,161.9079,162.021,23125.0
2023-09-26 10:45:00,171.81,171.83,171.7,171.76,42682.0,162.0022,162.021,161.8985,161.955,42682.0
2023-09-26 10:50:00,171.76,171.92,171.74,171.92,52001.0,161.955,162.1059,161.9362,162.1059,52001.0
2023-09-26 10:55:00,171.93,172.09,171.85,172.08,50160.0,162.1153,162.2662,162.0399,162.2568,50160.0
2023-09-26 11:00:00,172.08,172.24,172.05,172.14,22440.0,162.2568,162.4076,162.2285,162.3133,22440.0
2023-09-26 11:05:00,172.13,172.13,171.93,171.97,22804.0,162.3039,162.3039,162.1153,162.153,22804.0
2023-09-26 11:10:00,171.98,172.0,171.9,171.96,28849.0,162.1625,162.1813,162.087,162.1436,28849.0
2023-09-26 11:15:00,171.97,172.03,171.92,171.99,18712.0,162.153,162.2096,162.1059,162.1719,18712.0
2023-09-26 11:20:00,172.01,172.1,171.9,171.96,39841.0,162.1908,162.2756,162.087,162.1436,39841.0
2023-09-26 11:25:00,171.94,172.0,171.79,171.82,82908.0,162.1248,162.1813,161.9833,162.0116,82908.0
2023-09-26 11:30:00,171.83,171.93,171.72,171.91,69892.0,162.021,162.1153,161.9173,162.0965,69892.0
2023-09-26 11:35:00,171.9,172.0,171.84,171.98,36367.0,162.087,162.1813,162.0305,162.1625,36367.0
2023-09-26 11:40:00,171.97,172.02,171.87,172.01,23251.0,162.153,162.2002,162.0587,162.1908,23251.0
2023-09-26 11:45:00,172.01,172.24,172.01,172.2,13318.0,162.1908,162.4076,162.1908,162.3699,13318.0
2023-09-26 11:50:00,172.22,172.44,172.15,172.4,46189.0,162.3888,162.5962,162.3228,162.5585,46189.0
2023-09-26 11:55:00,172.41,172.59,172.33,172.53,10924.0,162.5679,162.7376,162.4925,162.6811,10924.0
2023-09-26 12:00:00,172.55,172.6,172.44,172.44,9793.0,162.6999,162.7471,162.5962,162.5962,9793.0
2023-09-26 12:05:00,172.41,172.58,172.4,172.58,12864.0,162.5679,162.7282,162.5585,162.7282,12864.0
2023-09-26 12:10:00,172.56,172.7,172.55,172.63,12269.0,162.7094,162.8414,162.6999,162.7754,12269.0
2023-09-26 12:15:00,172.64,172.65,172.42,172.46,15275.0,162.7848,162.7942,162.5774,162.6151,15275.0
2023-09-26 12:20:00,172.46,172.53,172.42,172.52,5712.0,162.6151,162.6811,162.5774,162.6716,5712.0
2023-09-26 12:25:00,172.52,172.56,172.46,172.5,19241.0,162.6716,162.7094,162.6151,162.6528,19241.0
2023-09-26 12:30:00,172.52,172.59,172.49,172.52,9773.0,162.6716,162.7376,162.6434,162.6716,9773.0
2023-09-26 12:35:00,172.53,172.63,172.53,172.62,15148.0,162.6811,162.7754,162.6811,162.7659,15148.0
2023-09-26 12:40:00,172.63,172.64,172.53,172.55,6756.0,162.7754,162.7848,162.6811,162.6999,6756.0
2023-09-26 12:45:00,172.54,172.61,172.54,172.61,14515.0,162.6905,162.7565,162.6905,162.7565,14515.0
2023-09-26 12:50:00,172.6,172.65,172.54,172.63,8959.0,162.7471,162.7942,162.6905,162.7754,8959.0
2023-09-26 12:55:00,172.62,172.62,172.53,172.53,10296.0,162.7659,162.7659,162.6811,162.6811,10296.0
2023-09-26 13:00:00,172.53,172.73,172.51,172.66,68507.0,162.6811,162.8697,162.6622,162.8037,68507.0
2023-09-26 13:05:00,172.64,172.77,172.51,172.75,19401.0,162.7848,162.9074,162.6622,162.8885,19401.0
2023-09-26 13:10:00,172.72,172.72,172.64,172.64,10634.0,162.8602,162.8602,162.7848,162.7848,10634.0
2023-09-26 13:15:00,172.64,172.74,172.63,172.69,19872.0,162.7848,162.8791,162.7754,162.8319,19872.0
2023-09-26 13:20:00,172.68,172.69,172.6,172.64,9207.0,162.8225,162.8319,162.7471,162.7848,9207.0
2023-09-26 13:25:00,172.63,172.72,172.63,172.66,13836.0,162.7754,162.8602,162.7754,162.8037,13836.0
2023-09-26 13:30:00,172.64,172.68,172.54,172.55,16026.0,162.7848,162.8225,162.6905,162.6999,16026.0
2023-09-26 13:35:00,172.54,172.59,172.44,172.49,15079.0,162.6905,162.7376,162.5962,162.6434,15079.0
2023-09-26 13:40:00,172.48,172.54,172.45,172.49,12887.0,162.6339,162.6905,162.6056,162.6434,12887.0
2023-09-26 13:45:00,172.49,172.54,172.45,172.47,20437.0,162.6434,162.6905,162.6056,162.6245,20437.0
2023-09-26 13:50:00,172.47,172.59,172.43,172.52,13890.0,162.6245,162.7376,162.5868,162.6716,13890.0
2023-09-26 13:55:00,172.52,172.67,172.51,172.66,17140.0,162.6716,162.8131,162.6622,162.8037,17140.0
2023-09-26 14:00:00,172.67,172.73,172.62,172.72,31660.0,162.8131,162.8697,162.7659,162.8602,31660.0
2023-09-26 14:05:00,172.7,172.85,172.69,172.81,16761.0,162.8414,162.9828,162.8319,162.9451,16761.0
2023-09-26 14:10:00,172.79,172.87,172.74,172.86,21797.0,162.9262,163.0017,162.8791,162.9922,21797.0
2023-09-26 14:15:00,172.85,172.97,172.83,172.91,28706.0,162.9828,163.096,162.9639,163.0394,28706.0
2023-09-26 14:20:00,172.93,173.01,172.86,172.96,39213.0,163.0582,163.1337,162.9922,163.0865,39213.0
2023-09-26 14:25:00,172.97,172.97,172.8,172.82,18980.0,163.096,163.096,162.9357,162.9545,18980.0
2023-09-26 14:30:00,172.81,172.82,172.69,172.7,19290.0,162.9451,162.9545,162.8319,162.8414,19290.0
2023-09-26 14:35:00,172.69,172.78,172.69,172.73,17838.0,162.8319,162.9168,162.8319,162.8697,17838.0
2023-09-26 14:40:00,172.72,172.82,172.69,172.72,18162.0,162.8602,162.9545,162.8319,162.8602,18162.0
2023-09-26 14:45:00,172.72,172.73,172.64,172.69,21204.0,162.8602,162.8697,162.7848,162.8319,21204.0
2023-09-26 14:50:00,172.69,172.76,172.65,172.69,31883.0,162.8319,162.8979,162.7942,162.8319,31883.0
2023-09-26 14:55:00,172.69,172.81,172.69,172.81,21939.0,162.8319,162.9451,162.8319,162.9451,21939.0
2023-09-26 15:00:00,172.8,172.86,172.74,172.79,31026.0,162.9357,162.9922,162.8791,162.9262,31026.0
2023-09-26 15:05:00,172.79,172.98,172.78,172.94,31257.0,162.9262,163.1054,162.9168,163.0677,31257.0
2023-09-26 15:10:00,172.94,173.04,172.88,172.89,33946.0,163.0677,163.162,163.0111,163.0205,33946.0
2023-09-26 15:15:00,172.89,172.91,172.62,172.63,24527.0,163.0205,163.0394,162.7659,162.7754,24527.0
2023-09-26 15:20:00,172.62,172.65,172.54,172.57,42314.0,162.7659,162.7942,162.6905,162.7188,42314.0
2023-09-26 15:25:00,172.58,172.59,172.47,172.47,31179.0,162.7282,162.7376,162.6245,162.6245,31179.0
2023-09-26 15:30:00,172.47,172.58,172.47,172.48,45471.0,162.6245,162.7282,162.6245,162.6339,45471.0
2023-09-26 15:35:00,172.49,172.57,172.49,172.56,34486.0,162.6434,162.7188,162.6434,162.7094,34486.0
2023-09-26 15:40:00,172.57,172.69,172.55,172.65,65058.0,162.7188,162.8319,162.6999,162.7942,65058.0
2023-09-26 15:45:00,172.66,172.66,172.34,172.38,68489.0,162.8037,162.8037,162.5019,162.5396,68489.0
2023-09-26 15:50:00,172.41,172.62,172.31,172.55,148225.0,162.5679,162.7659,162.4736,162.6999,148225.0
2023-09-26 15:55:00,172.54,172.63,172.45,172.54,320865.0,162.6905,162.7754,162.6056,162.6905,320865.0
2023-09-27 09:30:00,172.17,172.69,172.08,172.35,106582.0,162.3416,162.8319,162.2568,162.5113,106582.0
2023-09-27 09:35:00,172.32,172.34,172.02,172.32,71742.0,162.4831,162.5019,162.2002,162.4831,71742.0
2023-09-27 09:40:00,172.25,172.43,172.15,172.4,26108.0,162.4171,162.5868,162.3228,162.5585,26108.0
2023-09-27 09:45:00,172.31,172.31,171.83,171.83,20329.0,162.4736,162.4736,162.021,162.021,20329.0
2023-09-27 09:50:00,171.83,171.85,171.37,171.37,38444.0,162.021,162.0399,161.5873,161.5873,38444.0
2023-09-27 09:55:00,171.38,171.51,171.34,171.41,45500.0,161.5967,161.7193,161.559,161.625,45500.0
2023-09-27 10:00:00,171.4,171.74,171.4,171.73,36348.0,161.6156,161.9362,161.6156,161.9267,36348.0
2023-09-27 10:05:00,171.79,171.81,171.54,171.54,33053.0,161.9833,162.0022,161.7476,161.7476,33053.0
2023-09-27 10:10:00,171.55,171.65,171.49,171.56,27233.0,161.757,161.8513,161.7004,161.7664,27233.0
2023-09-27 10:15:00,171.57,171.66,171.56,171.61,35041.0,161.7759,161.8607,161.7664,161.8136,35041.0
2023-09-27 10:20:00,171.63,171.63,171.35,171.57,49280.0,161.8324,161.8324,161.5684,161.7759,49280.0
2023-09-27 10:25:00,171.56,171.64,171.43,171.48,15900.0,161.7664,161.8419,161.6439,161.691,15900.0
2023-09-27 10:30:00,171.46,171.6,171.43,171.54,28871.0,161.6722,161.8042,161.6439,161.7476,28871.0
2023-09-27 10:35:00,171.58,171.63,171.51,171.54,13890.0,161.7853,161.8324,161.7193,161.7476,13890.0
2023-09-27 10:40:00,171.53,171.61,171.51,171.6,14856.0,161.7382,161.8136,161.7193,161.8042,14856.0
2023-09-27 10:45:00,171.59,171.69,171.59,171.65,23939.0,161.7947,161.889,161.7947,161.8513,23939.0
2023-09-27 10:50:00,171.65,171.65,171.39,171.43,21498.0,161.8513,161.8513,161.6061,161.6439,21498.0
2023-09-27 10:55:00,171.43,171.43,171.15,171.15,21978.0,161.6439,161.6439,161.3799,161.3799,21978.0
2023-09-27 11:00:00,171.14,171.19,170.96,171.03,29599.0,161.3704,161.4176,161.2007,161.2667,29599.0
2023-09-27 11:05:00,171.04,171.08,170.87,171.0,37250.0,161.2761,161.3138,161.1158,161.2384,37250.0
2023-09-27 11:10:00,171.0,171.21,170.96,171.07,31247.0,161.2384,161.4364,161.2007,161.3044,31247.0
2023-09-27 11:15:00,171.06,171.2,171.03,171.19,16560.0,161.295,161.427,161.2667,161.4176,16560.0
2023-09-27 11:20:00,171.18,171.22,170.94,170.96,13185.0,161.4081,161.4459,161.1818,161.2007,13185.0
2023-09-27 11:25:00,170.95,171.14,170.93,171.09,16090.0,161.1913,161.3704,161.1724,161.3233,16090.0
2023-09-27 11:30:00,171.1,171.15,171.08,171.14,18322.0,161.3327,161.3799,161.3138,161.3704,18322.0
2023-09-27 11:35:00,171.13,171.14,170.97,171.02,39076.0,161.361,161.3704,161.2101,161.2573,39076.0
2023-09-27 11:40:00,171.03,171.15,170.97,170.99,12343.0,161.2667,161.3799,161.2101,161.229,12343.0
2023-09-27 11:45:00,170.98,170.98,170.7,170.77,27902.0,161.2196,161.2196,160.9555,161.0215,27902.0
2023-09-27 11:50:00,170.78,170.82,170.72,170.73,11732.0,161.031,161.0687,160.9744,160.9838,11732.0
2023-09-27 11:55:00,170.72,170.76,170.65,170.72,20385.0,160.9744,161.0121,160.9084,160.9744,20385.0
2023-09-27 12:00:00,170.74,170.82,170.7,170.71,8832.0,160.9933,161.0687,160.9555,160.965,8832.0
2023-09-27 12:05:00,170.72,170.73,170.56,170.69,13777.0,160.9744,160.9838,160.8235,160.9461,13777.0
2023-09-27 12:10:00,170.74,170.74,170.59,170.65,13986.0,160.9933,160.9933,160.8518,160.9084,13986.0
2023-09-27 12:15:00,170.64,170.69,170.57,170.62,18494.0,160.899,160.9461,160.833,160.8801,18494.0
2023-09-27 12:20:00,170.62,170.72,170.57,170.65,34405.0,160.8801,160.9744,160.833,160.9084,34405.0
2023-09-27 12:25:00,170.64,170.77,170.55,170.77,15972.0,160.899,161.0215,160.8141,161.0215,15972.0
2023-09-27 12:30:00,170.8,170.9,170.73,170.73,21723.0,161.0498,161.1441,160.9838,160.9838,21723.0
2023-09-27 12:35:00,170.74,170.81,170.68,170.73,18537.0,160.9933,161.0593,160.9367,160.9838,18537.0
2023-09-27 12:40:00,170.69,170.84,170.68,170.83,10973.0,160.9461,161.0875,160.9367,161.0781,10973.0
2023-09-27 12:45:00,170.82,170.87,170.7,170.72,18646.0,161.0687,161.1158,160.9555,160.9744,18646.0
2023-09-27 12:50:00,170.7,170.75,170.67,170.7,18640.0,160.9555,161.0027,160.9273,160.9555,18640.0
2023-09-27 12:55:00,170.7,170.71,170.51,170.56,15138.0,160.9555,160.965,160.7764,160.8235,15138.0
2023-09-27 13:00:00,170.56,170.76,170.53,170.71,43331.0,160.8235,161.0121,160.7952,160.965,43331.0
2023-09-27 13:05:00,170.73,170.77,170.64,170.75,22134.0,160.9838,161.0215,160.899,161.0027,22134.0
2023-09-27 13:10:00,170.75,170.8,170.57,170.57,57336.0,161.0027,161.0498,160.833,160.833,57336.0
2023-09-27 13:15:00,170.61,170.61,170.23,170.25,13158.0,160.8707,160.8707,160.5124,160.5312,13158.0
2023-09-27 13:20:00,170.26,170.31,170.08,170.11,57723.0,160.5407,160.5878,160.3709,160.3992,57723.0
2023-09-27 13:25:00,170.1,170.12,169.95,170.03,54188.0,160.3898,160.4086,160.2484,160.3238,54188.0
2023-09-27 13:30:00,170.01,170.01,169.79,169.9,20667.0,160.3049,160.3049,160.0975,160.2012,20667.0
2023-09-27 13:35:00,169.9,169.96,169.82,169.89,29149.0,160.2012,160.2578,160.1258,160.1918,29149.0
2023-09-27 13:40:00,169.9,170.01,169.77,169.8,41743.0,160.2012,160.3049,160.0786,160.1069,41743.0
2023-09-27 13:45:00,169.79,169.82,169.53,169.56,36455.0,160.0975,160.1258,159.8523,159.8806,36455.0
2023-09-27 13:50:00,169.56,169.66,169.51,169.55,51802.0,159.8806,159.9749,159.8335,159.8712,51802.0
2023-09-27 13:55:00,169.55,169.67,169.46,169.65,68975.0,159.8712,159.9843,159.7863,159.9655,68975.0
2023-09-27 14:00:00,169.64,169.64,169.46,169.54,56119.0,159.956,159.956,159.7863,159.8618,56119.0
2023-09-27 14:05:00,169.53,169.64,169.35,169.35,54528.0,159.8523,159.956,159.6826,159.6826,54528.0
2023-09-27 14:10:00,169.32,169.44,169.28,169.32,51577.0,159.6543,159.7675,159.6166,159.6543,51577.0
2023-09-27 14:15:00,169.32,169.32,169.2,169.24,52146.0,159.6543,159.6543,159.5412,159.5789,52146.0
2023-09-27 14:20:00,169.25,169.25,169.08,169.12,51280.0,159.5883,159.5883,159.428,159.4657,51280.0
2023-09-27 14:25:00,169.14,169.45,169.13,169.42,46457.0,159.4846,159.7769,159.4752,159.7486,46457.0
2023-09-27 14:30:00,169.44,170.01,169.43,169.99,46781.0,159.7675,160.3049,159.758,160.2861,46781.0
2023-09-27 14:35:00,170.02,170.15,169.82,169.97,70691.0,160.3144,160.4369,160.1258,160.2672,70691.0
2023-09-27 14:40:00,169.99,170.0,169.8,169.9,38338.0,160.2861,160.2955,160.1069,160.2012,38338.0
2023-09-27 14:45:00,169.9,170.03,169.71,169.72,60914.0,160.2012,160.3238,160.0221,160.0315,60914.0
2023-09-27 14:50:00,169.72,169.87,169.65,169.77,39844.0,160.0315,160.1729,159.9655,160.0786,39844.0
2023-09-27 14:55:00,169.76,169.83,169.74,169.78,26229.0,160.0692,160.1352,160.0503,160.0881,26229.0
2023-09-27 15:00:00,169.76,169.86,169.59,169.84,33449.0,160.0692,160.1635,159.9089,160.1446,33449.0
2023-09-27 15:05:00,169.85,169.92,169.71,169.79,50796.0,160.1541,160.2201,160.0221,160.0975,50796.0
2023-09-27 15:10:00,169.79,169.96,169.79,169.82,53727.0,160.0975,160.2578,160.0975,160.1258,53727.0
2023-09-27 15:15:00,169.82,169.83,169.54,169.62,36025.0,160.1258,160.1352,159.8618,159.9372,36025.0
2023-09-27 15:20:00,169.62,169.69,169.55,169.61,38480.0,159.9372,160.0032,159.8712,159.9278,38480.0
2023-09-27 15:25:00,169.6,169.81,169.56,169.73,38804.0,159.9183,160.1163,159.8806,160.0409,38804.0
2023-09-27 15:30:00,169.72,169.72,169.52,169.64,42404.0,160.0315,160.0315,159.8429,159.956,42404.0
2023-09-27 15:35:00,169.62,169.66,169.53,169.59,44581.0,159.9372,159.9749,159.8523,159.9089,44581.0
2023-09-27 15:40:00,169.59,169.59,169.03,169.07,87999.0,159.9089,159.9089,159.3809,159.4186,87999.0
2023-09-27 15:45:00,169.07,169.3,169.02,169.09,105799.0,159.4186,159.6355,159.3714,159.4374,105799.0
2023-09-27 15:50:00,169.08,169.55,169.06,169.34,184358.0,159.428,159.8712,159.4092,159.6732,184358.0
2023-09-27 15:55:00,169.36,169.58,169.35,169.58,288910.0,159.692,159.8995,159.6826,159.8995,288910.0
2023-09-28 09:30:00,169.93,170.18,169.54,169.84,164768.0,160.2295,160.4652,159.8618,160.1446,164768.0
2023-09-28 09:35:00,169.85,169.87,168.54,168.67,76092.0,160.1541,160.1729,158.9188,159.0414,76092.0
2023-09-28 09:40:00,168.66,168.73,168.17,168.39,97334.0,159.032,159.098,158.57,158.7774,97334.0
2023-09-28 09:45:00,168.4,168.53,168.18,168.51,55534.0,158.7868,158.9094,158.5794,158.8906,55534.0
2023-09-28 09:50:00,168.5,169.04,168.45,168.98,46818.0,158.8811,159.3903,158.834,159.3337,46818.0
2023-09-28 09:55:00,168.99,169.21,168.87,169.09,60518.0,159.3432,159.5506,159.23,159.4374,60518.0
2023-09-28 10:00:00,169.12,169.25,168.97,168.99,29441.0,159.4657,159.5883,159.3243,159.3432,29441.0
2023-09-28 10:05:00,168.97,169.06,168.78,168.92,32369.0,159.3243,159.4092,159.1451,159.2772,32369.0
2023-09-28 10:10:00,168.93,169.04,168.91,169.03,28639.0,159.2866,159.3903,159.2677,159.3809,28639.0
2023-09-28 10:15:00,169.04,169.23,169.02,169.22,30066.0,159.3903,159.5695,159.3714,159.56,30066.0
2023-09-28 10:20:00,169.22,169.31,168.81,168.83,159978.0,159.56,159.6449,159.1734,159.1923,159978.0
2023-09-28 10:25:00,168.84,168.94,168.78,168.78,49845.0,159.2017,159.296,159.1451,159.1451,49845.0
2023-09-28 10:30:00,168.78,168.8,168.65,168.75,57797.0,159.1451,159.164,159.0226,159.1169,57797.0
2023-09-28 10:35:00,168.77,169.07,168.77,168.86,32612.0,159.1357,159.4186,159.1357,159.2206,32612.0
2023-09-28 10:40:00,168.88,168.96,168.74,168.76,27670.0,159.2394,159.3149,159.1074,159.1263,27670.0
2023-09-28 10:45:00,168.75,169.07,168.64,169.0,33088.0,159.1169,159.4186,159.0131,159.3526,33088.0
2023-09-28 10:50:00,168.98,169.08,168.87,169.07,35627.0,159.3337,159.428,159.23,159.4186,35627.0
2023-09-28 10:55:00,169.04,169.2,169.04,169.14,20532.0,159.3903,159.5412,159.3903,159.4846,20532.0
2023-09-28 11:00:00,169.17,169.28,169.05,169.08,31366.0,159.5129,159.6166,159.3997,159.428,31366.0
2023-09-28 11:05:00,169.05,169.2,169.01,169.2,18258.0,159.3997,159.5412,159.362,159.5412,18258.0
2023-09-28 11:10:00,169.25,169.27,169.07,169.17,28014.0,159.5883,159.6072,159.4186,159.5129,28014.0
2023-09-28 11:15:00,169.18,169.24,168.91,168.91,23357.0,159.5223,159.5789,159.2677,159.2677,23357.0
2023-09-28 11:20:00,168.93,169.01,168.86,169.01,20596.0,159.2866,159.362,159.2206,159.362,20596.0
2023-09-28 11:25:00,169.02,169.18,168.9,169.11,27892.0,159.3714,159.5223,159.2583,159.4563,27892.0
2023-09-28 11:30:00,169.15,169.43,169.15,169.36,30228.0,159.494,159.758,159.494,159.692,30228.0
2023-09-28 11:35:00,169.37,169.44,169.25,169.34,40597.0,159.7015,159.7675,159.5883,159.6732,40597.0
2023-09-28 11:40:00,169.31,169.47,169.27,169.4,24125.0,159.6449,159.7958,159.6072,159.7297,24125.0
2023-09-28 11:45:00,169.39,169.4,169.26,169.28,19040.0,159.7203,159.7297,159.5977,159.6166,19040.0
2023-09-28 11:50:00,169.25,169.33,169.11,169.19,34483.0,159.5883,159.6637,159.4563,159.5317,34483.0
2023-09-28 11:55:00,169.2,169.22,169.02,169.11,16843.0,159.5412,159.56,159.3714,159.4563,16843.0
2023-09-28 12:00:00,169.11,169.14,168.92,169.03,15995.0,159.4563,159.4846,159.2772,159.3809,15995.0
2023-09-28 12:05:00,169.03,169.08,168.91,168.99,15589.0,159.3809,159.428,159.2677,159.3432,15589.0
2023-09-28 12:10:00,168.99,169.0,168.81,168.85,17677.0,159.3432,159.3526,159.1734,159.2111,17677.0
2023-09-28 12:15:00,168.84,168.95,168.84,168.95,14674.0,159.2017,159.3054,159.2017,159.3054,14674.0
2023-09-28 12:20:00,168.94,169.07,168.92,169.05,15780.0,159.296,159.4186,159.2772,159.3997,15780.0
2023-09-28 12:25:00,169.06,169.27,169.03,169.24,20831.0,159.4092,159.6072,159.3809,159.5789,20831.0
2023-09-28 12:30:00,169.26,169.35,169.19,169.26,15468.0,159.5977,159.6826,159.5317,159.5977,15468.0
2023-09-28 12:35:00,169.26,169.32,169.15,169.29,14273.0,159.5977,159.6543,159.494,159.626,14273.0
2023-09-28 12:40:00,169.29,169.35,169.21,169.21,15619.0,159.626,159.6826,159.5506,159.5506,15619.0
2023-09-28 12:45:00,169.21,169.22,169.15,169.19,21001.0,159.5506,159.56,159.494,159.5317,21001.0
2023-09-28 12:50:00,169.2,169.35,169.2,169.29,16797.0,159.5412,159.6826,159.5412,159.626,16797.0
2023-09-28 12:55:00,169.3,169.33,169.19,169.3,15351.0,159.6355,159.6637,159.5317,159.6355,15351.0
2023-09-28 13:00:00,169.3,169.4,169.15,169.18,13126.0,159.6355,159.7297,159.494,159.5223,13126.0
2023-09-28 13:05:00,169.17,169.23,169.1,169.13,32865.0,159.5129,159.5695,159.4469,159.4752,32865.0
2023-09-28 13:10:00,169.13,169.19,169.08,169.18,14642.0,159.4752,159.5317,159.428,159.5223,14642.0
2023-09-28 13:15:00,169.18,169.25,169.11,169.25,66515.0,159.5223,159.5883,159.4563,159.5883,66515.0
2023-09-28 13:20:00,169.26,169.39,169.26,169.31,17666.0,159.5977,159.7203,159.5977,159.6449,17666.0
2023-09-28 13:25:00,169.3,169.34,169.24,169.27,12657.0,159.6355,159.6732,159.5789,159.6072,12657.0
2023-09-28 13:30:00,169.29,169.38,169.21,169.23,22068.0,159.626,159.7109,159.5506,159.5695,22068.0
2023-09-28 13:35:00,169.22,169.37,169.21,169.37,17713.0,159.56,159.7015,159.5506,159.7015,17713.0
2023-09-28 13:40:00,169.39,169.48,169.37,169.42,14498.0,159.7203,159.8052,159.7015,159.7486,14498.0
2023-09-28 13:45:00,169.42,169.52,169.4,169.46,14680.0,159.7486,159.8429,159.7297,159.7863,14680.0
2023-09-28 13:50:00,169.47,169.48,169.39,169.42,12254.0,159.7958,159.8052,159.7203,159.7486,12254.0
2023-09-28 13:55:00,169.43,169.49,169.38,169.49,15036.0,159.758,159.8146,159.7109,159.8146,15036.0
2023-09-28 14:00:00,169.5,169.54,169.43,169.48,11849.0,159.824,159.8618,159.758,159.8052,11849.0
2023-09-28 14:05:00,169.48,169.55,169.48,169.53,31262.0,159.8052,159.8712,159.8052,159.8523,31262.0
2023-09-28 14:10:00,169.54,169.65,169.46,169.65,38774.0,159.8618,159.9655,159.7863,159.9655,38774.0
2023-09-28 14:15:00,169.64,169.68,169.55,169.61,22644.0,159.956,159.9938,159.8712,159.9278,22644.0
2023-09-28 14:20:00,169.62,169.73,169.62,169.64,11373.0,159.9372,160.0409,159.9372,159.956,11373.0
2023-09-28 14:25:00,169.62,169.69,169.58,169.58,14046.0,159.9372,160.0032,159.8995,159.8995,14046.0
2023-09-28 14:30:00,169.59,169.59,169.4,169.42,21788.0,159.9089,159.9089,159.7297,159.7486,21788.0
2023-09-28 14:35:00,169.42,169.42,169.31,169.31,22172.0,159.7486,159.7486,159.6449,159.6449,22172.0
2023-09-28 14:40:00,169.3,169.42,169.3,169.34,13147.0,159.6355,159.7486,159.6355,159.6732,13147.0
2023-09-28 14:45:00,169.33,169.37,169.23,169.26,13886.0,159.6637,159.7015,159.5695,159.5977,13886.0
2023-09-28 14:50:00,169.25,169.32,169.21,169.32,13932.0,159.5883,159.6543,159.5506,159.6543,13932.0
2023-09-28 14:55:00,169.34,169.37,169.23,169.37,18050.0,159.6732,159.7015,159.5695,159.7015,18050.0
2023-09-28 15:00:00,169.37,169.37,169.23,169.34,26192.0,159.7015,159.7015,159.5695,159.6732,26192.0
2023-09-28 15:05:00,169.34,169.41,169.32,169.38,16635.0,159.6732,159.7392,159.6543,159.7109,16635.0
2023-09-28 15:10:00,169.39,169.42,169.28,169.29,36985.0,159.7203,159.7486,159.6166,159.626,36985.0
2023-09-28 15:15:00,169.29,169.51,169.29,169.48,42357.0,159.626,159.8335,159.626,159.8052,42357.0
2023-09-28 15:20:00,169.49,169.67,169.48,169.64,34671.0,159.8146,159.9843,159.8052,159.956,34671.0
2023-09-28 15:25:00,169.65,169.8,169.64,169.72,26808.0,159.9655,160.1069,159.956,160.0315,26808.0
2023-09-28 15:30:00,169.72,169.8,169.58,169.63,34406.0,160.0315,160.1069,159.8995,159.9466,34406.0
2023-09-28 15:35:00,169.63,169.65,169.41,169.42,32090.0,159.9466,159.9655,159.7392,159.7486,32090.0
2023-09-28 15:40:00,169.41,169.54,169.34,169.5,28240.0,159.7392,159.8618,159.6732,159.824,28240.0
2023-09-28 15:45:00,169.49,169.5,169.37,169.46,51794.0,159.8146,159.824,159.7015,159.7863,51794.0
2023-09-28 15:50:00,169.46,169.53,169.38,169.49,90716.0,159.7863,159.8523,159.7109,159.8146,90716.0
2023-09-28 15:55:00,169.5,169.61,169.44,169.49,164419.0,159.824,159.9278,159.7675,159.8146,164419.0
2023-09-29 09:30:00,170.51,170.84,170.16,170.66,196461.0,160.7764,161.0875,160.4464,160.9178,196461.0
2023-09-29 09:35:00,170.75,170.75,170.36,170.44,46654.0,161.0027,161.0027,160.6349,160.7104,46654.0
2023-09-29 09:40:00,170.47,170.53,169.93,169.94,30406.0,160.7387,160.7952,160.2295,160.2389,30406.0
2023-09-29 09:45:00,169.95,169.97,169.14,169.45,56478.0,160.2484,160.2672,159.4846,159.7769,56478.0
2023-09-29 09:50:00,169.44,169.51,169.02,169.06,22050.0,159.7675,159.8335,159.3714,159.4092,22050.0
2023-09-29 09:55:00,169.05,169.31,169.05,169.24,19714.0,159.3997,159.6449,159.3997,159.5789,19714.0
2023-09-29 10:00:00,169.25,169.47,169.25,169.31,39569.0,159.5883,159.7958,159.5883,159.6449,39569.0
2023-09-29 10:05:00,169.29,169.65,169.27,169.58,25873.0,159.626,159.9655,159.6072,159.8995,25873.0
2023-09-29 10:10:00,169.57,169.63,169.24,169.25,24697.0,159.89,159.9466,159.5789,159.5883,24697.0
2023-09-29 10:15:00,169.25,169.43,169.17,169.35,44036.0,159.5883,159.758,159.5129,159.6826,44036.0
2023-09-29 10:20:00,169.33,169.55,169.33,169.5,46671.0,159.6637,159.8712,159.6637,159.824,46671.0
2023-09-29 10:25:00,169.49,169.73,169.46,169.51,27343.0,159.8146,160.0409,159.7863,159.8335,27343.0
2023-09-29 10:30:00,169.52,169.59,169.36,169.49,24670.0,159.8429,159.9089,159.692,159.8146,24670.0
2023-09-29 10:35:00,169.49,169.53,169.29,169.34,31176.0,159.8146,159.8523,159.626,159.6732,31176.0
2023-09-29 10:40:00,169.33,169.37,169.12,169.25,67835.0,159.6637,159.7015,159.4657,159.5883,67835.0
2023-09-29 10:45:00,169.27,169.42,169.24,169.4,23886.0,159.6072,159.7486,159.5789,159.7297,23886.0
2023-09-29 10:50:00,169.41,169.6,169.39,169.58,20296.0,159.7392,159.9183,159.7203,159.8995,20296.0
2023-09-29 10:55:00,169.58,169.65,169.51,169.65,18082.0,159.8995,159.9655,159.8335,159.9655,18082.0
2023-09-29 11:00:00,169.64,169.68,169.39,169.4,17642.0,159.956,159.9938,159.7203,159.7297,17642.0
2023-09-29 11:05:00,169.38,169.45,169.28,169.29,16317.0,159.7109,159.7769,159.6166,159.626,16317.0
2023-09-29 11:10:00,169.26,169.37,169.16,169.19,15587.0,159.5977,159.7015,159.5034,159.5317,15587.0
2023-09-29 11:15:00,169.18,169.25,169.1,169.11,25232.0,159.5223,159.5883,159.4469,159.4563,25232.0
2023-09-29 11:20:00,169.1,169.46,169.08,169.4,18813.0,159.4469,159.7863,159.428,159.7297,18813.0
2023-09-29 11:25:00,169.39,169.43,169.13,169.17,23158.0,159.7203,159.758,159.4752,159.5129,23158.0
2023-09-29 11:30:00,169.15,169.21,169.06,169.08,17678.0,159.494,159.5506,159.4092,159.428,17678.0
2023-09-29 11:35:00,169.1,169.15,168.86,168.89,31262.0,159.4469,159.494,159.2206,159.2489,31262.0
2023-09-29 11:40:00,168.87,168.96,168.77,168.93,19236.0,159.23,159.3149,159.1357,159.2866,19236.0
2023-09-29 11:45:00,168.95,168.96,168.7,168.75,12251.0,159.3054,159.3149,159.0697,159.1169,12251.0
2023-09-29 11:50:00,168.73,168.87,168.72,168.82,13237.0,159.098,159.23,159.0886,159.1829,13237.0
2023-09-29 11:55:00,168.85,168.93,168.81,168.91,5340.0,159.2111,159.2866,159.1734,159.2677,5340.0
2023-09-29 12:00:00,168.91,169.02,168.88,169.02,24982.0,159.2677,159.3714,159.2394,159.3714,24982.0
2023-09-29 12:05:00,169.01,169.09,168.98,168.99,16888.0,159.362,159.4374,159.3337,159.3432,16888.0
2023-09-29 12:10:00,168.97,169.1,168.83,168.86,35572.0,159.3243,159.4469,159.1923,159.2206,35572.0
2023-09-29 12:15:00,168.86,168.95,168.78,168.94,11393.0,159.2206,159.3054,159.1451,159.296,11393.0
2023-09-29 12:20:00,168.97,169.0,168.87,168.91,8811.0,159.3243,159.3526,159.23,159.2677,8811.0
2023-09-29 12:25:00,168.91,168.99,168.89,168.94,10591.0,159.2677,159.3432,159.2489,159.296,10591.0
2023-09-29 12:30:00,168.96,169.04,168.93,169.04,10743.0,159.3149,159.3903,159.2866,159.3903,10743.0
2023-09-29 12:35:00,169.04,169.11,168.99,169.07,19399.0,159.3903,159.4563,159.3432,159.4186,19399.0
2023-09-29 12:40:00,169.06,169.08,168.91,168.93,20159.0,159.4092,159.428,159.2677,159.2866,20159.0
2023-09-29 12:45:00,168.95,169.01,168.72,168.72,18391.0,159.3054,159.362,159.0886,159.0886,18391.0
2023-09-29 12:50:00,168.73,168.75,168.55,168.56,9192.0,159.098,159.1169,158.9283,158.9377,9192.0
2023-09-29 12:55:00,168.56,168.64,168.56,168.6,10464.0,158.9377,159.0131,158.9377,158.9754,10464.0
2023-09-29 13:00:00,168.62,168.62,168.36,168.42,19221.0,158.9943,158.9943,158.7491,158.8057,19221.0
2023-09-29 13:05:00,168.44,168.45,168.27,168.33,11381.0,158.8246,158.834,158.6643,158.7208,11381.0
2023-09-29 13:10:00,168.31,168.38,168.29,168.35,21243.0,158.702,158.768,158.6831,158.7397,21243.0
2023-09-29 13:15:00,168.36,168.37,168.23,168.27,14923.0,158.7491,158.7585,158.6265,158.6643,14923.0
2023-09-29 13:20:00,168.27,168.34,168.26,168.3,14269.0,158.6643,158.7303,158.6548,158.6925,14269.0
2023-09-29 13:25:00,168.31,168.56,168.31,168.56,11696.0,158.702,158.9377,158.702,158.9377,11696.0
2023-09-29 13:30:00,168.57,168.65,168.51,168.55,18766.0,158.9471,159.0226,158.8906,158.9283,18766.0
2023-09-29 13:35:00,168.56,168.61,168.53,168.53,11982.0,158.9377,158.9848,158.9094,158.9094,11982.0
2023-09-29 13:40:00,168.53,168.62,168.51,168.55,15378.0,158.9094,158.9943,158.8906,158.9283,15378.0
2023-09-29 13:45:00,168.53,168.56,168.38,168.39,15158.0,158.9094,158.9377,158.768,158.7774,15158.0
2023-09-29 13:50:00,168.39,168.39,168.24,168.27,12412.0,158.7774,158.7774,158.636,158.6643,12412.0
2023-09-29 13:55:00,168.28,168.3,168.08,168.1,18615.0,158.6737,158.6925,158.4851,158.504,18615.0
2023-09-29 14:00:00,168.1,168.24,168.04,168.24,12297.0,158.504,158.636,158.4474,158.636,12297.0
2023-09-29 14:05:00,168.25,168.31,168.2,168.23,23737.0,158.6454,158.702,158.5983,158.6265,23737.0
2023-09-29 14:10:00,168.23,168.36,168.22,168.33,12091.0,158.6265,158.7491,158.6171,158.7208,12091.0
2023-09-29 14:15:00,168.34,168.42,168.27,168.41,26265.0,158.7303,158.8057,158.6643,158.7963,26265.0
2023-09-29 14:20:00,168.4,168.63,168.38,168.62,39480.0,158.7868,159.0037,158.768,158.9943,39480.0
2023-09-29 14:25:00,168.63,168.72,168.51,168.54,21935.0,159.0037,159.0886,158.8906,158.9188,21935.0
2023-09-29 14:30:00,168.54,168.54,168.38,168.42,33876.0,158.9188,158.9188,158.768,158.8057,33876.0
2023-09-29 14:35:00,168.39,168.56,168.39,168.56,14412.0,158.7774,158.9377,158.7774,158.9377,14412.0
2023-09-29 14:40:00,168.56,168.76,168.54,168.71,13448.0,158.9377,159.1263,158.9188,159.0791,13448.0
2023-09-29 14:45:00,168.7,168.79,168.68,168.68,10775.0,159.0697,159.1546,159.0509,159.0509,10775.0
2023-09-29 14:50:00,168.64,168.74,168.64,168.74,21883.0,159.0131,159.1074,159.0131,159.1074,21883.0
2023-09-29 14:55:00,168.75,169.18,168.75,169.18,34327.0,159.1169,159.5223,159.1169,159.5223,34327.0
2023-09-29 15:00:00,169.2,169.24,168.96,168.98,27572.0,159.5412,159.5789,159.3149,159.3337,27572.0
2023-09-29 15:05:00,169.0,169.06,168.92,168.95,12311.0,159.3526,159.4092,159.2772,159.3054,12311.0
2023-09-29 15:10:00,168.94,169.12,168.88,169.08,18536.0,159.296,159.4657,159.2394,159.428,18536.0
2023-09-29 15:15:00,169.08,169.18,169.02,169.13,21879.0,159.428,159.5223,159.3714,159.4752,21879.0
2023-09-29 15:20:00,169.13,169.13,168.98,168.98,15799.0,159.4752,159.4752,159.3337,159.3337,15799.0
2023-09-29 15:25:00,169.0,169.36,169.0,169.34,29918.0,159.3526,159.692,159.3526,159.6732,29918.0
2023-09-29 15:30:00,169.35,169.41,169.07,169.09,36117.0,159.6826,159.7392,159.4186,159.4374,36117.0
2023-09-29 15:35:00,169.05,169.3,168.97,169.29,27665.0,159.3997,159.6355,159.3243,159.626,27665.0
2023-09-29 15:40:00,169.29,169.33,169.14,169.23,27893.0,159.626,159.6637,159.4846,159.5695,27893.0
2023-09-29 15:45:00,169.23,169.5,169.23,169.48,31567.0,159.5695,159.824,159.5695,159.8052,31567.0
2023-09-29 15:50:00,169.46,169.8,169.34,169.5,121250.0,159.7863,160.1069,159.6732,159.824,121250.0
2023-09-29 15:55:00,169.52,169.53,169.24,169.45,245251.0,159.8429,159.8523,159.5789,159.7769,245251.0
2023-10-02 09:30:00,169.26,169.49,168.58,168.6,120203.0,159.5977,159.8146,158.9566,158.9754,120203.0
2023-10-02 09:35:00,168.66,169.25,168.61,169.19,47349.0,159.032,159.5883,158.9848,159.5317,47349.0
2023-10-02 09:40:00,169.17,169.23,168.96,169.1,55351.0,159.5129,159.5695,159.3149,159.4469,55351.0
2023-10-02 09:45:00,169.09,169.15,168.92,169.08,72599.0,159.4374,159.494,159.2772,159.428,72599.0
2023-10-02 09:50:00,169.07,169.1,168.71,168.74,28305.0,159.4186,159.4469,159.0791,159.1074,28305.0
2023-10-02 09:55:00,168.75,168.81,168.63,168.73,16475.0,159.1169,159.1734,159.0037,159.098,16475.0
2023-10-02 10:00:00,168.71,169.02,168.65,168.89,25895.0,159.0791,159.3714,159.0226,159.2489,25895.0
2023-10-02 10:05:00,168.89,168.91,168.63,168.66,17286.0,159.2489,159.2677,159.0037,159.032,17286.0
2023-10-02 10:10:00,168.68,168.73,168.6,168.64,36321.0,159.0509,159.098,158.9754,159.0131,36321.0
2023-10-02 10:15:00,168.65,168.8,168.63,168.78,22455.0,159.0226,159.164,159.0037,159.1451,22455.0
2023-10-02 10:20:00,168.82,168.87,168.68,168.86,13979.0,159.1829,159.23,159.0509,159.2206,13979.0
2023-10-02 10:25:00,168.87,168.99,168.83,168.97,12520.0,159.23,159.3432,159.1923,159.3243,12520.0
2023-10-02 10:30:00,168.96,168.98,168.73,168.75,24871.0,159.3149,159.3337,159.098,159.1169,24871.0
2023-10-02 10:35:00,168.75,168.92,168.63,168.66,75082.0,159.1169,159.2772,159.0037,159.032,75082.0
2023-10-02 10:40:00,168.69,168.76,168.44,168.5,24612.0,159.0603,159.1263,158.8246,158.8811,24612.0
2023-10-02 10:45:00,168.51,168.54,168.28,168.4,14998.0,158.8906,158.9188,158.6737,158.7868,14998.0
2023-10-02 10:50:00,168.4,168.68,168.4,168.68,30732.0,158.7868,159.0509,158.7868,159.0509,30732.0
2023-10-02 10:55:00,168.68,168.69,168.42,168.68,51887.0,159.0509,159.0603,158.8057,159.0509,51887.0
2023-10-02 11:00:00,168.7,168.77,168.58,168.62,31102.0,159.0697,159.1357,158.9566,158.9943,31102.0
2023-10-02 11:05:00,168.62,168.62,168.31,168.34,25732.0,158.9943,158.9943,158.702,158.7303,25732.0
2023-10-02 11:10:00,168.35,168.39,168.2,168.28,22036.0,158.7397,158.7774,158.5983,158.6737,22036.0
2023-10-02 11:15:00,168.26,168.56,168.21,168.44,51185.0,158.6548,158.9377,158.6077,158.8246,51185.0
2023-10-02 11:20:00,168.45,168.8,168.41,168.75,20124.0,158.834,159.164,158.7963,159.1169,20124.0
2023-10-02 11:25:00,168.78,168.9,168.77,168.89,10733.0,159.1451,159.2583,159.1357,159.2489,10733.0
2023-10-02 11:30:00,168.86,168.93,168.7,168.75,10796.0,159.2206,159.2866,159.0697,159.1169,10796.0
2023-10-02 11:35:00,168.75,168.76,168.51,168.52,15172.0,159.1169,159.1263,158.8906,158.9,15172.0
2023-10-02 11:40:00,168.48,168.5,168.15,168.15,21885.0,158.8623,158.8811,158.5511,158.5511,21885.0
2023-10-02 11:45:00,168.13,168.18,167.99,168.03,20178.0,158.5322,158.5794,158.4002,158.438,20178.0
2023-10-02 11:50:00,168.08,168.08,167.75,167.77,18793.0,158.4851,158.4851,158.1739,158.1928,18793.0
2023-10-02 11:55:00,167.77,167.9,167.73,167.87,9756.0,158.1928,158.3154,158.1551,158.2871,9756.0
2023-10-02 12:00:00,167.88,167.94,167.76,167.94,8173.0,158.2965,158.3531,158.1834,158.3531,8173.0
2023-10-02 12:05:00,167.93,168.03,167.82,167.91,17559.0,158.3437,158.438,158.2399,158.3248,17559.0
2023-10-02 12:10:00,167.92,168.05,167.87,167.94,17732.0,158.3342,158.4568,158.2871,158.3531,17732.0
2023-10-02 12:15:00,167.93,168.02,167.87,167.95,16332.0,158.3437,158.4285,158.2871,158.3625,16332.0
2023-10-02 12:20:00,167.95,168.0,167.9,167.97,34644.0,158.3625,158.4097,158.3154,158.3814,34644.0
2023-10-02 12:25:00,167.97,168.06,167.88,167.93,10368.0,158.3814,158.4662,158.2965,158.3437,10368.0
2023-10-02 12:30:00,167.92,167.95,167.86,167.9,12323.0,158.3342,158.3625,158.2777,158.3154,12323.0
2023-10-02 12:35:00,167.9,167.91,167.76,167.81,13681.0,158.3154,158.3248,158.1834,158.2305,13681.0
2023-10-02 12:40:00,167.83,167.85,167.66,167.67,15205.0,158.2494,158.2682,158.0891,158.0985,15205.0
2023-10-02 12:45:00,167.67,167.77,167.34,167.37,33005.0,158.0985,158.1928,157.7873,157.8156,33005.0
2023-10-02 12:50:00,167.38,167.5,167.32,167.43,13542.0,157.8251,157.9382,157.7685,157.8722,13542.0
2023-10-02 12:55:00,167.42,167.47,167.36,167.43,15706.0,157.8628,157.9099,157.8062,157.8722,15706.0
2023-10-02 13:00:00,167.44,167.58,167.43,167.54,11518.0,157.8816,158.0136,157.8722,157.9759,11518.0
2023-10-02 13:05:00,167.55,167.77,167.54,167.77,10755.0,157.9854,158.1928,157.9759,158.1928,10755.0
2023-10-02 13:10:00,167.77,167.93,167.73,167.79,18586.0,158.1928,158.3437,158.1551,158.2117,18586.0
2023-10-02 13:15:00,167.8,167.96,167.78,167.91,11253.0,158.2211,158.372,158.2022,158.3248,11253.0
2023-10-02 13:20:00,167.91,168.09,167.87,168.06,14473.0,158.3248,158.4945,158.2871,158.4662,14473.0
2023-10-02 13:25:00,168.06,168.18,168.02,168.14,10120.0,158.4662,158.5794,158.4285,158.5417,10120.0
2023-10-02 13:30:00,168.15,168.21,168.0,168.2,10529.0,158.5511,158.6077,158.4097,158.5983,10529.0
2023-10-02 13:35:00,168.21,168.27,168.09,168.16,17899.0,158.6077,158.6643,158.4945,158.5605,17899.0
2023-10-02 13:40:00,168.16,168.29,168.13,168.28,13173.0,158.5605,158.6831,158.5322,158.6737,13173.0
2023-10-02 13:45:00,168.27,168.31,168.15,168.17,9348.0,158.6643,158.702,158.5511,158.57,9348.0
2023-10-02 13:50:00,168.21,168.34,168.21,168.32,9892.0,158.6077,158.7303,158.6077,158.7114,9892.0
2023-10-02 13:55:00,168.32,168.35,168.22,168.25,21202.0,158.7114,158.7397,158.6171,158.6454,21202.0
2023-10-02 14:00:00,168.24,168.41,168.24,168.38,16080.0,158.636,158.7963,158.636,158.768,16080.0
2023-10-02 14:05:00,168.38,168.72,168.37,168.72,29227.0,158.768,159.0886,158.7585,159.0886,29227.0
2023-10-02 14:10:00,168.72,168.92,168.71,168.87,20452.0,159.0886,159.2772,159.0791,159.23,20452.0
2023-10-02 14:15:00,168.86,168.86,168.48,168.59,15274.0,159.2206,159.2206,158.8623,158.966,15274.0
2023-10-02 14:20:00,168.58,168.59,168.29,168.34,21092.0,158.9566,158.966,158.6831,158.7303,21092.0
2023-10-02 14:25:00,168.32,168.32,168.0,168.01,18696.0,158.7114,158.7114,158.4097,158.4191,18696.0
2023-10-02 14:30:00,168.04,168.23,168.01,168.23,14414.0,158.4474,158.6265,158.4191,158.6265,14414.0
2023-10-02 14:35:00,168.24,168.29,168.11,168.12,12262.0,158.636,158.6831,158.5134,158.5228,12262.0
2023-10-02 14:40:00,168.12,168.15,168.08,168.12,9016.0,158.5228,158.5511,158.4851,158.5228,9016.0
2023-10-02 14:45:00,168.13,168.28,168.13,168.27,10005.0,158.5322,158.6737,158.5322,158.6643,10005.0
2023-10-02 14:50:00,168.27,168.41,168.26,168.3,17918.0,158.6643,158.7963,158.6548,158.6925,17918.0
2023-10-02 14:55:00,168.29,168.31,168.19,168.27,12321.0,158.6831,158.702,158.5888,158.6643,12321.0
2023-10-02 15:00:00,168.26,168.35,168.17,168.19,25061.0,158.6548,158.7397,158.57,158.5888,25061.0
2023-10-02 15:05:00,168.2,168.48,168.17,168.47,16882.0,158.5983,158.8623,158.57,158.8528,16882.0
2023-10-02 15:10:00,168.48,168.69,168.46,168.58,15747.0,158.8623,159.0603,158.8434,158.9566,15747.0
2023-10-02 15:15:00,168.58,168.7,168.56,168.56,19459.0,158.9566,159.0697,158.9377,158.9377,19459.0
2023-10-02 15:20:00,168.55,168.85,168.5,168.8,32558.0,158.9283,159.2111,158.8811,159.164,32558.0
2023-10-02 15:25:00,168.8,168.84,168.67,168.72,23638.0,159.164,159.2017,159.0414,159.0886,23638.0
2023-10-02 15:30:00,168.71,168.93,168.57,168.88,37664.0,159.0791,159.2866,158.9471,159.2394,37664.0
2023-10-02 15:35:00,168.89,168.89,168.72,168.88,19915.0,159.2489,159.2489,159.0886,159.2394,19915.0
2023-10-02 15:40:00,168.88,169.01,168.84,168.89,20961.0,159.2394,159.362,159.2017,159.2489,20961.0
2023-10-02 15:45:00,168.87,168.98,168.85,168.93,27664.0,159.23,159.3337,159.2111,159.2866,27664.0
2023-10-02 15:50:00,168.93,169.0,168.74,168.98,58444.0,159.2866,159.3526,159.1074,159.3337,58444.0
2023-10-02 15:55:00,168.98,169.2,168.92,169.18,179489.0,159.3337,159.5412,159.2772,159.5223,179489.0
2023-10-03 09:30:00,168.99,170.0,168.35,168.99,157959.0,159.3432,160.2955,158.7397,159.3432,157959.0
2023-10-03 09:35:00,168.98,168.99,168.34,168.67,29979.0,159.3337,159.3432,158.7303,159.0414,29979.0
2023-10-03 09:40:00,168.71,169.02,168.6,168.91,36744.0,159.0791,159.3714,158.9754,159.2677,36744.0
2023-10-03 09:45:00,168.91,168.91,168.37,168.64,27305.0,159.2677,159.2677,158.7585,159.0131,27305.0
2023-10-03 09:50:00,168.61,168.61,168.16,168.16,23867.0,158.9848,158.9848,158.5605,158.5605,23867.0
2023-10-03 09:55:00,168.16,168.32,168.09,168.24,31973.0,158.5605,158.7114,158.4945,158.636,31973.0
2023-10-03 10:00:00,168.21,168.24,167.74,167.86,45737.0,158.6077,158.636,158.1645,158.2777,45737.0
2023-10-03 10:05:00,167.87,167.87,167.53,167.61,35634.0,158.2871,158.2871,157.9665,158.0419,35634.0
2023-10-03 10:10:00,167.63,167.99,167.57,167.75,27105.0,158.0608,158.4002,158.0042,158.1739,27105.0
2023-10-03 10:15:00,167.7,167.7,167.3,167.35,49225.0,158.1268,158.1268,157.7496,157.7968,49225.0
2023-10-03 10:20:00,167.34,167.49,167.2,167.31,44877.0,157.7873,157.9288,157.6553,157.7591,44877.0
2023-10-03 10:25:00,167.34,167.52,167.23,167.4,31745.0,157.7873,157.9571,157.6836,157.8439,31745.0
2023-10-03 10:30:00,167.38,167.58,167.28,167.5,25718.0,157.8251,158.0136,157.7308,157.9382,25718.0
2023-10-03 10:35:00,167.47,167.56,167.28,167.32,25764.0,157.9099,157.9948,157.7308,157.7685,25764.0
2023-10-03 10:40:00,167.26,167.7,167.25,167.67,18571.0,157.7119,158.1268,157.7025,158.0985,18571.0
2023-10-03 10:45:00,167.65,167.65,167.41,167.62,21355.0,158.0796,158.0796,157.8533,158.0514,21355.0
2023-10-03 10:50:00,167.63,167.85,167.59,167.81,23165.0,158.0608,158.2682,158.0231,158.2305,23165.0
2023-10-03 10:55:00,167.79,167.86,167.65,167.75,44861.0,158.2117,158.2777,158.0796,158.1739,44861.0
2023-10-03 11:00:00,167.77,168.08,167.76,167.99,20397.0,158.1928,158.4851,158.1834,158.4002,20397.0
2023-10-03 11:05:00,167.99,168.0,167.79,167.88,17062.0,158.4002,158.4097,158.2117,158.2965,17062.0
2023-10-03 11:10:00,167.86,167.9,167.67,167.76,21630.0,158.2777,158.3154,158.0985,158.1834,21630.0
2023-10-03 11:15:00,167.74,167.8,167.6,167.66,49154.0,158.1645,158.2211,158.0325,158.0891,49154.0
2023-10-03 11:20:00,167.66,167.7,167.41,167.43,31034.0,158.0891,158.1268,157.8533,157.8722,31034.0
2023-10-03 11:25:00,167.44,167.44,167.29,167.38,18860.0,157.8816,157.8816,157.7402,157.8251,18860.0
2023-10-03 11:30:00,167.37,167.37,167.06,167.14,25517.0,157.8156,157.8156,157.5233,157.5988,25517.0
2023-10-03 11:35:00,167.14,167.28,167.07,167.28,27055.0,157.5988,157.7308,157.5328,157.7308,27055.0
2023-10-03 11:40:00,167.29,167.33,167.15,167.29,15973.0,157.7402,157.7779,157.6082,157.7402,15973.0
2023-10-03 11:45:00,167.28,167.33,167.03,167.08,29593.0,157.7308,157.7779,157.495,157.5422,29593.0
2023-10-03 11:50:00,167.08,167.31,167.05,167.22,15548.0,157.5422,157.7591,157.5139,157.6742,15548.0
2023-10-03 11:55:00,167.23,167.34,167.19,167.33,11100.0,157.6836,157.7873,157.6459,157.7779,11100.0
2023-10-03 12:00:00,167.31,167.36,167.25,167.34,14334.0,157.7591,157.8062,157.7025,157.7873,14334.0
2023-10-03 12:05:00,167.31,167.43,167.25,167.27,13372.0,157.7591,157.8722,157.7025,157.7213,13372.0
2023-10-03 12:10:00,167.26,167.29,167.16,167.26,17074.0,157.7119,157.7402,157.6176,157.7119,17074.0
2023-10-03 12:15:00,167.25,167.33,167.19,167.25,12301.0,157.7025,157.7779,157.6459,157.7025,12301.0
2023-10-03 12:20:00,167.25,167.35,167.14,167.25,16866.0,157.7025,157.7968,157.5988,157.7025,16866.0
2023-10-03 12:25:00,167.25,167.39,167.13,167.39,25463.0,157.7025,157.8345,157.5893,157.8345,25463.0
2023-10-03 12:30:00,167.37,167.42,167.29,167.33,22005.0,157.8156,157.8628,157.7402,157.7779,22005.0
2023-10-03 12:35:00,167.32,167.33,167.22,167.31,14279.0,157.7685,157.7779,157.6742,157.7591,14279.0
2023-10-03 12:40:00,167.3,167.4,167.21,167.21,39550.0,157.7496,157.8439,157.6648,157.6648,39550.0
2023-10-03 12:45:00,167.22,167.44,167.22,167.41,23015.0,157.6742,157.8816,157.6742,157.8533,23015.0
2023-10-03 12:50:00,167.41,167.47,167.37,167.45,20400.0,157.8533,157.9099,157.8156,157.8911,20400.0
2023-10-03 12:55:00,167.45,167.55,167.4,167.5,13832.0,157.8911,157.9854,157.8439,157.9382,13832.0
2023-10-03 13:00:00,167.51,167.69,167.51,167.68,14816.0,157.9476,158.1174,157.9476,158.1079,14816.0
2023-10-03 13:05:00,167.68,167.8,167.68,167.75,14286.0,158.1079,158.2211,158.1079,158.1739,14286.0
2023-10-03 13:10:00,167.77,167.83,167.69,167.79,20345.0,158.1928,158.2494,158.1174,158.2117,20345.0
2023-10-03 13:15:00,167.8,168.0,167.8,167.85,66760.0,158.2211,158.4097,158.2211,158.2682,66760.0
2023-10-03 13:20:00,167.85,167.97,167.7,167.93,14261.0,158.2682,158.3814,158.1268,158.3437,14261.0
2023-10-03 13:25:00,167.91,167.93,167.73,167.82,18281.0,158.3248,158.3437,158.1551,158.2399,18281.0
2023-10-03 13:30:00,167.8,167.8,167.71,167.71,20667.0,158.2211,158.2211,158.1362,158.1362,20667.0
2023-10-03 13:35:00,167.71,167.71,167.55,167.57,13562.0,158.1362,158.1362,157.9854,158.0042,13562.0
2023-10-03 13:40:00,167.58,167.63,167.5,167.53,23488.0,158.0136,158.0608,157.9382,157.9665,23488.0
2023-10-03 13:45:00,167.53,167.59,167.5,167.55,14145.0,157.9665,158.0231,157.9382,157.9854,14145.0
2023-10-03 13:50:00,167.59,167.65,167.54,167.6,14844.0,158.0231,158.0796,157.9759,158.0325,14844.0
2023-10-03 13:55:00,167.59,167.69,167.55,167.67,15052.0,158.0231,158.1174,157.9854,158.0985,15052.0
2023-10-03 14:00:00,167.68,167.74,167.63,167.64,14201.0,158.1079,158.1645,158.0608,158.0702,14201.0
2023-10-03 14:05:00,167.64,167.67,167.53,167.58,17100.0,158.0702,158.0985,157.9665,158.0136,17100.0
2023-10-03 14:10:00,167.57,167.67,167.55,167.58,15692.0,158.0042,158.0985,157.9854,158.0136,15692.0
2023-10-03 14:15:00,167.59,167.6,167.5,167.53,12582.0,158.0231,158.0325,157.9382,157.9665,12582.0
2023-10-03 14:20:00,167.52,167.52,167.41,167.42,13118.0,157.9571,157.9571,157.8533,157.8628,13118.0
2023-10-03 14:25:00,167.43,167.53,167.42,167.51,15001.0,157.8722,157.9665,157.8628,157.9476,15001.0
2023-10-03 14:30:00,167.51,167.53,167.33,167.34,15863.0,157.9476,157.9665,157.7779,157.7873,15863.0
2023-10-03 14:35:00,167.34,167.42,167.3,167.41,17772.0,157.7873,157.8628,157.7496,157.8533,17772.0
2023-10-03 14:40:00,167.4,167.44,167.29,167.4,20691.0,157.8439,157.8816,157.7402,157.8439,20691.0
2023-10-03 14:45:00,167.39,167.44,167.34,167.43,16830.0,157.8345,157.8816,157.7873,157.8722,16830.0
2023-10-03 14:50:00,167.43,167.55,167.42,167.53,22301.0,157.8722,157.9854,157.8628,157.9665,22301.0
2023-10-03 14:55:00,167.52,167.59,167.42,167.54,32761.0,157.9571,158.0231,157.8628,157.9759,32761.0
2023-10-03 15:00:00,167.54,167.65,167.46,167.57,62564.0,157.9759,158.0796,157.9005,158.0042,62564.0
2023-10-03 15:05:00,167.56,167.63,167.49,167.63,36744.0,157.9948,158.0608,157.9288,158.0608,36744.0
2023-10-03 15:10:00,167.63,167.7,167.6,167.64,34863.0,158.0608,158.1268,158.0325,158.0702,34863.0
2023-10-03 15:15:00,167.64,167.81,167.64,167.71,40618.0,158.0702,158.2305,158.0702,158.1362,40618.0
2023-10-03 15:20:00,167.7,167.83,167.69,167.83,29746.0,158.1268,158.2494,158.1174,158.2494,29746.0
2023-10-03 15:25:00,167.84,167.88,167.75,167.79,33219.0,158.2588,158.2965,158.1739,158.2117,33219.0
2023-10-03 15:30:00,167.8,167.8,167.55,167.61,50636.0,158.2211,158.2211,157.9854,158.0419,50636.0
2023-10-03 15:35:00,167.6,167.67,167.57,167.65,35986.0,158.0325,158.0985,158.0042,158.0796,35986.0
2023-10-03 15:40:00,167.65,167.73,167.54,167.68,49399.0,158.0796,158.1551,157.9759,158.1079,49399.0
2023-10-03 15:45:00,167.66,167.7,167.46,167.55,61080.0,158.0891,158.1268,157.9005,157.9854,61080.0
2023-10-03 15:50:00,167.54,167.66,167.42,167.5,116353.0,157.9759,158.0891,157.8628,157.9382,116353.0
2023-10-03 15:55:00,167.38,167.77,167.35,167.75,289816.0,157.8251,158.1928,157.7968,158.1739,289816.0
2023-10-04 09:30:00,168.28,169.03,168.28,168.95,68192.0,158.6737,159.3809,158.6737,159.3054,68192.0
2023-10-04 09:35:00,168.93,168.97,168.44,168.44,25566.0,159.2866,159.3243,158.8246,158.8246,25566.0
2023-10-04 09:40:00,168.51,168.75,168.21,168.21,24027.0,158.8906,159.1169,158.6077,158.6077,24027.0
2023-10-04 09:45:00,168.24,168.24,167.8,167.92,23476.0,158.636,158.636,158.2211,158.3342,23476.0
2023-10-04 09:50:00,167.96,168.17,167.88,168.04,15343.0,158.372,158.57,158.2965,158.4474,15343.0
2023-10-04 09:55:00,168.01,168.29,168.01,168.27,13150.0,158.4191,158.6831,158.4191,158.6643,13150.0
2023-10-04 10:00:00,168.22,168.51,168.15,168.19,58185.0,158.6171,158.8906,158.5511,158.5888,58185.0
2023-10-04 10:05:00,168.23,168.23,167.75,167.8,20420.0,158.6265,158.6265,158.1739,158.2211,20420.0
2023-10-04 10:10:00,167.8,167.87,167.71,167.8,14804.0,158.2211,158.2871,158.1362,158.2211,14804.0
2023-10-04 10:15:00,167.8,168.03,167.8,167.81,17941.0,158.2211,158.438,158.2211,158.2305,17941.0
2023-10-04 10:20:00,167.82,167.89,167.6,167.62,11096.0,158.2399,158.3059,158.0325,158.0514,11096.0
2023-10-04 10:25:00,167.61,167.7,167.51,167.59,17292.0,158.0419,158.1268,157.9476,158.0231,17292.0
2023-10-04 10:30:00,167.57,167.76,167.54,167.76,31586.0,158.0042,158.1834,157.9759,158.1834,31586.0
2023-10-04 10:35:00,167.75,167.85,167.63,167.77,26390.0,158.1739,158.2682,158.0608,158.1928,26390.0
2023-10-04 10:40:00,167.75,167.78,167.52,167.52,10943.0,158.1739,158.2022,157.9571,157.9571,10943.0
2023-10-04 10:45:00,167.54,167.58,167.37,167.41,11606.0,157.9759,158.0136,157.8156,157.8533,11606.0
2023-10-04 10:50:00,167.44,167.49,167.32,167.37,18366.0,157.8816,157.9288,157.7685,157.8156,18366.0
2023-10-04 10:55:00,167.38,167.41,167.11,167.24,14267.0,157.8251,157.8533,157.5705,157.6931,14267.0
2023-10-04 11:00:00,167.19,167.29,167.06,167.23,10763.0,157.6459,157.7402,157.5233,157.6836,10763.0
2023-10-04 11:05:00,167.22,167.56,167.22,167.46,15164.0,157.6742,157.9948,157.6742,157.9005,15164.0
2023-10-04 11:10:00,167.49,167.62,167.47,167.47,14891.0,157.9288,158.0514,157.9099,157.9099,14891.0
2023-10-04 11:15:00,167.47,167.88,167.47,167.85,21502.0,157.9099,158.2965,157.9099,158.2682,21502.0
2023-10-04 11:20:00,167.86,167.88,167.61,167.7,18156.0,158.2777,158.2965,158.0419,158.1268,18156.0
2023-10-04 11:25:00,167.7,167.81,167.67,167.75,16992.0,158.1268,158.2305,158.0985,158.1739,16992.0
2023-10-04 11:30:00,167.75,167.95,167.69,167.75,15552.0,158.1739,158.3625,158.1174,158.1739,15552.0
2023-10-04 11:35:00,167.74,167.88,167.66,167.81,10562.0,158.1645,158.2965,158.0891,158.2305,10562.0
2023-10-04 11:40:00,167.79,167.91,167.7,167.91,10344.0,158.2117,158.3248,158.1268,158.3248,10344.0
2023-10-04 11:45:00,167.91,168.16,167.79,168.09,21306.0,158.3248,158.5605,158.2117,158.4945,21306.0
2023-10-04 11:50:00,168.09,168.22,168.04,168.16,6853.0,158.4945,158.6171,158.4474,158.5605,6853.0
2023-10-04 11:55:00,168.18,168.25,168.1,168.19,14697.0,158.5794,158.6454,158.504,158.5888,14697.0
2023-10-04 12:00:00,168.18,168.28,167.99,168.01,16502.0,158.5794,158.6737,158.4002,158.4191,16502.0
2023-10-04 12:05:00,168.02,168.18,168.01,168.13,9941.0,158.4285,158.5794,158.4191,158.5322,9941.0
2023-10-04 12:10:00,168.14,168.2,168.07,168.14,10610.0,158.5417,158.5983,158.4757,158.5417,10610.0
2023-10-04 12:15:00,168.12,168.35,168.07,168.35,14572.0,158.5228,158.7397,158.4757,158.7397,14572.0
2023-10-04 12:20:00,168.35,168.37,168.15,168.15,12780.0,158.7397,158.7585,158.5511,158.5511,12780.0
2023-10-04 12:25:00,168.16,168.22,168.09,168.2,9224.0,158.5605,158.6171,158.4945,158.5983,9224.0
2023-10-04 12:30:00,168.2,168.37,168.19,168.32,10180.0,158.5983,158.7585,158.5888,158.7114,10180.0
2023-10-04 12:35:00,168.34,168.37,168.25,168.27,8700.0,158.7303,158.7585,158.6454,158.6643,8700.0
2023-10-04 12:40:00,168.28,168.35,168.13,168.27,14254.0,158.6737,158.7397,158.5322,158.6643,14254.0
2023-10-04 12:45:00,168.29,168.33,168.15,168.3,11585.0,158.6831,158.7208,158.5511,158.6925,11585.0
2023-10-04 12:50:00,168.29,168.29,168.02,168.04,8333.0,158.6831,158.6831,158.4285,158.4474,8333.0
2023-10-04 12:55:00,168.05,168.07,167.94,168.0,6361.0,158.4568,158.4757,158.3531,158.4097,6361.0
2023-10-04 13:00:00,167.98,168.04,167.97,168.0,7491.0,158.3908,158.4474,158.3814,158.4097,7491.0
2023-10-04 13:05:00,168.0,168.08,167.99,168.08,8201.0,158.4097,158.4851,158.4002,158.4851,8201.0
2023-10-04 13:10:00,168.07,168.09,167.99,167.99,12399.0,158.4757,158.4945,158.4002,158.4002,12399.0
2023-10-04 13:15:00,167.97,168.14,167.96,168.09,10590.0,158.3814,158.5417,158.372,158.4945,10590.0
2023-10-04 13:20:00,168.09,168.23,168.07,168.12,9707.0,158.4945,158.6265,158.4757,158.5228,9707.0
2023-10-04 13:25:00,168.13,168.13,167.94,167.96,21985.0,158.5322,158.5322,158.3531,158.372,21985.0
2023-10-04 13:30:00,167.96,168.01,167.84,167.95,8514.0,158.372,158.4191,158.2588,158.3625,8514.0
2023-10-04 13:35:00,167.96,168.03,167.92,167.96,10863.0,158.372,158.438,158.3342,158.372,10863.0
2023-10-04 13:40:00,168.03,168.04,167.9,167.95,15999.0,158.438,158.4474,158.3154,158.3625,15999.0
2023-10-04 13:45:00,167.95,167.97,167.88,167.89,42639.0,158.3625,158.3814,158.2965,158.3059,42639.0
2023-10-04 13:50:00,167.9,168.01,167.87,167.99,20025.0,158.3154,158.4191,158.2871,158.4002,20025.0
2023-10-04 13:55:00,167.97,168.11,167.95,168.07,7736.0,158.3814,158.5134,158.3625,158.4757,7736.0
2023-10-04 14:00:00,168.05,168.12,167.88,168.0,13716.0,158.4568,158.5228,158.2965,158.4097,13716.0
2023-10-04 14:05:00,168.02,168.05,167.9,167.96,14590.0,158.4285,158.4568,158.3154,158.372,14590.0
2023-10-04 14:10:00,167.96,168.21,167.94,168.12,20437.0,158.372,158.6077,158.3531,158.5228,20437.0
2023-10-04 14:15:00,168.12,168.24,168.1,168.24,16486.0,158.5228,158.636,158.504,158.636,16486.0
2023-10-04 14:20:00,168.22,168.3,168.07,168.08,15214.0,158.6171,158.6925,158.4757,158.4851,15214.0
2023-10-04 14:25:00,168.05,168.3,168.05,168.28,26541.0,158.4568,158.6925,158.4568,158.6737,26541.0
2023-10-04 14:30:00,168.29,168.45,168.28,168.35,28544.0,158.6831,158.834,158.6737,158.7397,28544.0
2023-10-04 14:35:00,168.33,168.5,168.28,168.49,27054.0,158.7208,158.8811,158.6737,158.8717,27054.0
2023-10-04 14:40:00,168.47,168.59,168.41,168.55,34018.0,158.8528,158.966,158.7963,158.9283,34018.0
2023-10-04 14:45:00,168.55,168.58,168.46,168.47,17969.0,158.9283,158.9566,158.8434,158.8528,17969.0
2023-10-04 14:50:00,168.45,168.56,168.45,168.53,17349.0,158.834,158.9377,158.834,158.9094,17349.0
2023-10-04 14:55:00,168.54,168.64,168.54,168.57,16119.0,158.9188,159.0131,158.9188,158.9471,16119.0
2023-10-04 15:00:00,168.58,168.66,168.54,168.59,19639.0,158.9566,159.032,158.9188,158.966,19639.0
2023-10-04 15:05:00,168.61,168.69,168.57,168.64,26529.0,158.9848,159.0603,158.9471,159.0131,26529.0
2023-10-04 15:10:00,168.63,168.83,168.63,168.82,25527.0,159.0037,159.1923,159.0037,159.1829,25527.0
2023-10-04 15:15:00,168.82,169.13,168.8,169.0,34689.0,159.1829,159.4752,159.164,159.3526,34689.0
2023-10-04 15:20:00,169.0,169.0,168.88,168.88,38447.0,159.3526,159.3526,159.2394,159.2394,38447.0
2023-10-04 15:25:00,168.9,168.92,168.78,168.8,20315.0,159.2583,159.2772,159.1451,159.164,20315.0
2023-10-04 15:30:00,168.81,169.04,168.81,168.96,24213.0,159.1734,159.3903,159.1734,159.3149,24213.0
2023-10-04 15:35:00,168.95,169.11,168.84,168.86,28533.0,159.3054,159.4563,159.2017,159.2206,28533.0
2023-10-04 15:40:00,168.84,168.93,168.82,168.85,23952.0,159.2017,159.2866,159.1829,159.2111,23952.0
2023-10-04 15:45:00,168.84,169.01,168.81,168.84,31825.0,159.2017,159.362,159.1734,159.2017,31825.0
2023-10-04 15:50:00,168.81,169.0,168.69,168.94,88162.0,159.1734,159.3526,159.0603,159.296,88162.0
2023-10-04 15:55:00,168.93,169.02,168.84,168.86,239690.0,159.2866,159.3714,159.2017,159.2206,239690.0
2023-10-05 09:30:00,168.77,168.81,167.81,167.83,91418.0,159.1357,159.1734,158.2305,158.2494,91418.0
2023-10-05 09:35:00,167.75,167.98,167.02,167.09,78326.0,158.1739,158.3908,157.4856,157.5516,78326.0
2023-10-05 09:40:00,167.08,167.25,166.79,166.86,58936.0,157.5422,157.7025,157.2687,157.3347,58936.0
2023-10-05 09:45:00,166.86,166.97,165.74,165.86,159846.0,157.3347,157.4385,156.2787,156.3918,159846.0
2023-10-05 09:50:00,165.88,166.48,165.87,166.12,91984.0,156.4107,156.9764,156.4013,156.637,91984.0
2023-10-05 09:55:00,166.17,166.33,166.0,166.23,46439.0,156.6841,156.835,156.5238,156.7407,46439.0
2023-10-05 10:00:00,166.23,166.24,165.54,165.54,82885.0,156.7407,156.7501,156.0901,156.0901,82885.0
2023-10-05 10:05:00,165.55,165.58,164.91,165.07,71774.0,156.0995,156.1278,155.4961,155.6469,71774.0
2023-10-05 10:10:00,165.08,165.36,164.94,165.08,43379.0,155.6564,155.9204,155.5243,155.6564,43379.0
2023-10-05 10:15:00,165.08,165.13,164.65,164.85,70511.0,155.6564,155.7035,155.2509,155.4395,70511.0
2023-10-05 10:20:00,164.84,164.9,164.4,164.56,77352.0,155.4301,155.4866,155.0152,155.166,77352.0
2023-10-05 10:25:00,164.57,164.66,164.11,164.12,80463.0,155.1755,155.2603,154.7417,154.7512,80463.0
2023-10-05 10:30:00,164.13,164.15,163.65,163.71,107545.0,154.7606,154.7794,154.308,154.3646,107545.0
2023-10-05 10:35:00,163.72,163.76,163.3,163.36,93847.0,154.374,154.4117,153.978,154.0345,93847.0
2023-10-05 10:40:00,163.33,163.33,163.02,163.26,77928.0,154.0063,154.0063,153.714,153.9403,77928.0
2023-10-05 10:45:00,163.25,163.25,162.63,162.78,120238.0,153.9308,153.9308,153.3462,153.4877,120238.0
2023-10-05 10:50:00,162.77,162.89,162.7,162.77,155427.0,153.4782,153.5914,153.4122,153.4782,155427.0
2023-10-05 10:55:00,162.77,163.1,162.7,162.88,110214.0,153.4782,153.7894,153.4122,153.5819,110214.0
2023-10-05 11:00:00,162.8,162.87,162.27,162.28,128253.0,153.5065,153.5725,153.0068,153.0162,128253.0
2023-10-05 11:05:00,162.28,162.35,161.78,162.07,125583.0,153.0162,153.0822,152.5447,152.8182,125583.0
2023-10-05 11:10:00,162.08,162.55,161.98,162.47,116146.0,152.8276,153.2708,152.7333,153.1954,116146.0
2023-10-05 11:15:00,162.47,162.63,162.09,162.22,105283.0,153.1954,153.3462,152.837,152.9596,105283.0
2023-10-05 11:20:00,162.22,162.84,162.2,162.78,130017.0,152.9596,153.5442,152.9408,153.4877,130017.0
2023-10-05 11:25:00,162.74,162.78,162.35,162.41,101053.0,153.4499,153.4877,153.0822,153.1388,101053.0
2023-10-05 11:30:00,162.41,162.43,161.98,162.09,51639.0,153.1388,153.1576,152.7333,152.837,51639.0
2023-10-05 11:35:00,162.09,162.28,161.92,161.97,86534.0,152.837,153.0162,152.6767,152.7239,86534.0
2023-10-05 11:40:00,161.97,162.04,161.65,161.81,69544.0,152.7239,152.7899,152.4222,152.573,69544.0
2023-10-05 11:45:00,161.8,162.29,161.7,162.25,57639.0,152.5636,153.0256,152.4693,152.9879,57639.0
2023-10-05 11:50:00,162.24,162.59,162.15,162.56,40692.0,152.9785,153.3085,152.8936,153.2802,40692.0
2023-10-05 11:55:00,162.59,162.64,162.22,162.25,37774.0,153.3085,153.3556,152.9596,152.9879,37774.0
2023-10-05 12:00:00,162.24,162.33,161.84,162.03,60435.0,152.9785,153.0633,152.6013,152.7805,60435.0
2023-10-05 12:05:00,162.02,162.1,161.7,161.8,51955.0,152.771,152.8465,152.4693,152.5636,51955.0
2023-10-05 12:10:00,161.81,162.17,161.75,162.09,29673.0,152.573,152.9125,152.5165,152.837,29673.0
2023-10-05 12:15:00,162.06,162.1,161.93,161.96,26629.0,152.8088,152.8465,152.6862,152.7145,26629.0
2023-10-05 12:20:00,161.98,162.12,161.94,162.09,20053.0,152.7333,152.8653,152.6956,152.837,20053.0
2023-10-05 12:25:00,162.08,162.3,162.03,162.29,37487.0,152.8276,153.0351,152.7805,153.0256,37487.0
2023-10-05 12:30:00,162.32,162.4,162.14,162.21,45307.0,153.0539,153.1293,152.8842,152.9502,45307.0
2023-10-05 12:35:00,162.21,162.39,162.02,162.04,27935.0,152.9502,153.1199,152.771,152.7899,27935.0
2023-10-05 12:40:00,162.01,162.12,161.92,162.03,20915.0,152.7616,152.8653,152.6767,152.7805,20915.0
2023-10-05 12:45:00,162.04,162.04,161.75,161.78,39865.0,152.7899,152.7899,152.5165,152.5447,39865.0
2023-10-05 12:50:00,161.78,161.86,161.7,161.7,19835.0,152.5447,152.6202,152.4693,152.4693,19835.0
2023-10-05 12:55:00,161.7,161.78,161.63,161.73,45961.0,152.4693,152.5447,152.4033,152.4976,45961.0
2023-10-05 13:00:00,161.75,161.85,161.64,161.74,18334.0,152.5165,152.6107,152.4127,152.507,18334.0
2023-10-05 13:05:00,161.73,161.78,161.52,161.54,44585.0,152.4976,152.5447,152.2996,152.3184,44585.0
2023-10-05 13:10:00,161.53,161.64,161.42,161.59,48773.0,152.309,152.4127,152.2053,152.3656,48773.0
2023-10-05 13:15:00,161.59,161.6,161.42,161.44,29968.0,152.3656,152.375,152.2053,152.2241,29968.0
2023-10-05 13:20:00,161.44,161.59,161.39,161.44,43530.0,152.2241,152.3656,152.177,152.2241,43530.0
2023-10-05 13:25:00,161.43,161.43,161.21,161.26,38458.0,152.2147,152.2147,152.0073,152.0544,38458.0
2023-10-05 13:30:00,161.27,161.48,161.04,161.41,40086.0,152.0639,152.2619,151.847,152.1959,40086.0
2023-10-05 13:35:00,161.41,161.5,161.39,161.44,41331.0,152.1959,152.2807,152.177,152.2241,41331.0
2023-10-05 13:40:00,161.44,161.7,161.43,161.7,38796.0,152.2241,152.4693,152.2147,152.4693,38796.0
2023-10-05 13:45:00,161.7,161.74,161.47,161.47,27800.0,152.4693,152.507,152.2524,152.2524,27800.0
2023-10-05 13:50:00,161.47,161.56,161.32,161.37,34547.0,152.2524,152.3373,152.111,152.1581,34547.0
2023-10-05 13:55:00,161.36,161.41,161.12,161.2,55115.0,152.1487,152.1959,151.9224,151.9978,55115.0
2023-10-05 14:00:00,161.2,161.23,161.04,161.06,84788.0,151.9978,152.0261,151.847,151.8658,84788.0
2023-10-05 14:05:00,161.05,161.07,160.61,160.61,95134.0,151.8564,151.8753,151.4415,151.4415,95134.0
2023-10-05 14:10:00,160.62,160.66,160.31,160.33,40908.0,151.451,151.4887,151.1587,151.1775,40908.0
2023-10-05 14:15:00,160.33,160.83,160.32,160.8,146492.0,151.1775,151.649,151.1681,151.6207,146492.0
2023-10-05 14:20:00,160.79,160.99,160.7,160.88,60701.0,151.6113,151.7998,151.5264,151.6961,60701.0
2023-10-05 14:25:00,160.89,161.05,160.86,161.05,41447.0,151.7055,151.8564,151.6773,151.8564,41447.0
2023-10-05 14:30:00,161.06,161.34,161.05,161.3,84665.0,151.8658,152.1299,151.8564,152.0921,84665.0
2023-10-05 14:35:00,161.31,161.44,161.21,161.41,45544.0,152.1016,152.2241,152.0073,152.1959,45544.0
2023-10-05 14:40:00,161.41,161.42,160.96,161.05,62833.0,152.1959,152.2053,151.7715,151.8564,62833.0
2023-10-05 14:45:00,161.05,161.13,160.86,160.98,95980.0,151.8564,151.9318,151.6773,151.7904,95980.0
2023-10-05 14:50:00,161.0,161.25,160.99,161.23,36168.0,151.8093,152.045,151.7998,152.0261,36168.0
2023-10-05 14:55:00,161.21,161.35,161.07,161.35,43601.0,152.0073,152.1393,151.8753,152.1393,43601.0
2023-10-05 15:00:00,161.34,161.37,160.79,160.79,53973.0,152.1299,152.1581,151.6113,151.6113,53973.0
2023-10-05 15:05:00,160.79,160.8,160.53,160.54,44185.0,151.6113,151.6207,151.3661,151.3755,44185.0
2023-10-05 15:10:00,160.53,160.55,160.24,160.29,59433.0,151.3661,151.385,151.0927,151.1398,59433.0
2023-10-05 15:15:00,160.27,160.43,160.13,160.34,59723.0,151.1209,151.2718,150.9889,151.1869,59723.0
2023-10-05 15:20:00,160.34,160.41,160.21,160.24,67933.0,151.1869,151.2529,151.0644,151.0927,67933.0
2023-10-05 15:25:00,160.25,160.4,160.25,160.28,47823.0,151.1021,151.2435,151.1021,151.1304,47823.0
2023-10-05 15:30:00,160.28,160.28,159.87,159.95,89547.0,151.1304,151.1304,150.7438,150.8192,89547.0
2023-10-05 15:35:00,159.93,160.15,159.87,159.99,82473.0,150.8003,151.0078,150.7438,150.8569,82473.0
2023-10-05 15:40:00,160.0,160.27,159.99,160.23,79552.0,150.8664,151.1209,150.8569,151.0832,79552.0
2023-10-05 15:45:00,160.22,160.45,160.17,160.4,83293.0,151.0738,151.2907,151.0266,151.2435,83293.0
2023-10-05 15:50:00,160.44,160.52,159.97,160.13,204488.0,151.2812,151.3567,150.8381,150.9889,204488.0
2023-10-05 15:55:00,160.13,160.17,159.9,160.1,480258.0,150.9889,151.0266,150.7721,150.9606,480258.0
2023-10-06 09:30:00,158.78,159.32,158.2,158.23,436727.0,149.716,150.2252,149.1691,149.1974,436727.0
2023-10-06 09:35:00,158.2,159.19,157.95,159.12,259586.0,149.1691,150.1026,148.9334,150.0366,259586.0
2023-10-06 09:40:00,159.08,159.62,158.87,159.07,218855.0,149.9989,150.508,149.8009,149.9894,218855.0
2023-10-06 09:45:00,159.08,159.18,158.05,158.09,209592.0,149.9989,150.0932,149.0277,149.0654,209592.0
2023-10-06 09:50:00,158.05,158.15,157.31,157.31,204960.0,149.0277,149.122,148.3299,148.3299,204960.0
2023-10-06 09:55:00,157.34,157.7,157.24,157.34,102166.0,148.3582,148.6976,148.2639,148.3582,102166.0
2023-10-06 10:00:00,157.27,157.29,156.56,156.56,95935.0,148.2922,148.3111,147.6227,147.6227,95935.0
2023-10-06 10:05:00,156.56,156.73,156.33,156.33,108226.0,147.6227,147.783,147.4059,147.4059,108226.0
2023-10-06 10:10:00,156.28,156.93,156.09,156.85,159377.0,147.3587,147.9716,147.1796,147.8962,159377.0
2023-10-06 10:15:00,156.82,156.99,156.02,156.09,172087.0,147.8679,148.0282,147.1136,147.1796,172087.0
2023-10-06 10:20:00,156.06,156.29,155.83,156.22,160959.0,147.1513,147.3681,146.9344,147.3021,160959.0
2023-10-06 10:25:00,156.22,156.26,155.85,156.21,122274.0,147.3021,147.3399,146.9533,147.2927,122274.0
2023-10-06 10:30:00,156.24,156.76,156.16,156.56,120074.0,147.321,147.8113,147.2456,147.6227,120074.0
2023-10-06 10:35:00,156.57,157.2,156.56,157.14,129766.0,147.6322,148.2262,147.6227,148.1696,129766.0
2023-10-06 10:40:00,157.17,157.29,157.0,157.1,95398.0,148.1979,148.3111,148.0376,148.1319,95398.0
2023-10-06 10:45:00,157.11,157.38,157.07,157.21,79316.0,148.1413,148.3959,148.1036,148.2356,79316.0
2023-10-06 10:50:00,157.21,157.33,156.95,157.08,133656.0,148.2356,148.3488,147.9905,148.113,133656.0
2023-10-06 10:55:00,157.1,157.36,157.07,157.25,67493.0,148.1319,148.3771,148.1036,148.2733,67493.0
2023-10-06 11:00:00,157.27,157.97,157.27,157.91,112578.0,148.2922,148.9522,148.2922,148.8957,112578.0
2023-10-06 11:05:00,157.92,158.1,157.59,158.0,96663.0,148.9051,149.0748,148.5939,148.9805,96663.0
2023-10-06 11:10:00,158.0,158.08,157.53,157.59,73673.0,148.9805,149.056,148.5374,148.5939,73673.0
2023-10-06 11:15:00,157.58,157.67,157.21,157.25,63974.0,148.5845,148.6694,148.2356,148.2733,63974.0
2023-10-06 11:20:00,157.26,157.63,157.25,157.47,71519.0,148.2828,148.6316,148.2733,148.4808,71519.0
2023-10-06 11:25:00,157.47,158.09,157.47,157.92,69401.0,148.4808,149.0654,148.4808,148.9051,69401.0
2023-10-06 11:30:00,157.97,158.5,157.97,158.5,53922.0,148.9522,149.452,148.9522,149.452,53922.0
2023-10-06 11:35:00,158.49,158.92,158.37,158.77,97548.0,149.4426,149.848,149.3294,149.7066,97548.0
2023-10-06 11:40:00,158.78,159.04,158.77,159.03,119655.0,149.716,149.9612,149.7066,149.9517,119655.0
2023-10-06 11:45:00,159.04,159.15,158.82,159.06,69020.0,149.9612,150.0649,149.7537,149.98,69020.0
2023-10-06 11:50:00,159.03,159.05,158.59,158.6,107845.0,149.9517,149.9706,149.5368,149.5463,107845.0
2023-10-06 11:55:00,158.6,159.12,158.52,159.06,99264.0,149.5463,150.0366,149.4708,149.98,99264.0
2023-10-06 12:00:00,159.07,159.3,158.9,158.99,90680.0,149.9894,150.2063,149.8291,149.914,90680.0
2023-10-06 12:05:00,158.99,159.12,158.68,159.05,51428.0,149.914,150.0366,149.6217,149.9706,51428.0
2023-10-06 12:10:00,159.05,159.16,158.41,158.45,49937.0,149.9706,150.0743,149.3671,149.4048,49937.0
2023-10-06 12:15:00,158.46,158.6,158.35,158.5,42265.0,149.4143,149.5463,149.3105,149.452,42265.0
2023-10-06 12:20:00,158.5,158.69,158.45,158.61,44147.0,149.452,149.6311,149.4048,149.5557,44147.0
2023-10-06 12:25:00,158.59,158.68,158.52,158.68,38928.0,149.5368,149.6217,149.4708,149.6217,38928.0
2023-10-06 12:30:00,158.69,158.73,158.25,158.32,43721.0,149.6311,149.6688,149.2163,149.2823,43721.0
2023-10-06 12:35:00,158.3,158.5,158.28,158.48,39558.0,149.2634,149.452,149.2445,149.4331,39558.0
2023-10-06 12:40:00,158.46,158.63,158.42,158.62,42988.0,149.4143,149.5746,149.3765,149.5651,42988.0
2023-10-06 12:45:00,158.64,158.98,158.62,158.95,60499.0,149.584,149.9046,149.5651,149.8763,60499.0
2023-10-06 12:50:00,158.96,159.04,158.83,158.99,81247.0,149.8857,149.9612,149.7631,149.914,81247.0
2023-10-06 12:55:00,158.98,159.13,158.76,159.13,141822.0,149.9046,150.046,149.6971,150.046,141822.0
2023-10-06 13:00:00,159.12,159.42,159.09,159.41,175190.0,150.0366,150.3195,150.0083,150.31,175190.0
2023-10-06 13:05:00,159.43,159.77,159.38,159.6,177824.0,150.3289,150.6495,150.2817,150.4892,177824.0
2023-10-06 13:10:00,159.61,159.77,159.34,159.74,139963.0,150.4986,150.6495,150.244,150.6212,139963.0
2023-10-06 13:15:00,159.78,159.98,159.68,159.68,92836.0,150.6589,150.8475,150.5646,150.5646,92836.0
2023-10-06 13:20:00,159.68,159.8,159.61,159.7,42782.0,150.5646,150.6778,150.4986,150.5835,42782.0
2023-10-06 13:25:00,159.7,159.8,159.62,159.76,38966.0,150.5835,150.6778,150.508,150.6401,38966.0
2023-10-06 13:30:00,159.77,159.96,159.71,159.9,74874.0,150.6495,150.8286,150.5929,150.7721,74874.0
2023-10-06 13:35:00,159.89,159.9,159.64,159.8,40854.0,150.7626,150.7721,150.5269,150.6778,40854.0
2023-10-06 13:40:00,159.79,159.88,159.69,159.76,60632.0,150.6683,150.7532,150.574,150.6401,60632.0
2023-10-06 13:45:00,159.76,159.87,159.7,159.85,35057.0,150.6401,150.7438,150.5835,150.7249,35057.0
2023-10-06 13:50:00,159.85,159.89,159.76,159.86,45190.0,150.7249,150.7626,150.6401,150.7343,45190.0
2023-10-06 13:55:00,159.87,160.07,159.86,160.02,78651.0,150.7438,150.9324,150.7343,150.8852,78651.0
2023-10-06 14:00:00,160.02,160.12,159.81,160.04,66446.0,150.8852,150.9795,150.6872,150.9041,66446.0
2023-10-06 14:05:00,160.03,160.23,159.92,160.22,77740.0,150.8946,151.0832,150.7909,151.0738,77740.0
2023-10-06 14:10:00,160.22,160.43,160.2,160.34,95672.0,151.0738,151.2718,151.0549,151.1869,95672.0
2023-10-06 14:15:00,160.32,160.38,160.29,160.3,46997.0,151.1681,151.2247,151.1398,151.1492,46997.0
2023-10-06 14:20:00,160.29,160.4,160.11,160.17,50108.0,151.1398,151.2435,150.9701,151.0266,50108.0
2023-10-06 14:25:00,160.14,160.38,160.13,160.34,29046.0,150.9984,151.2247,150.9889,151.1869,29046.0
2023-10-06 14:30:00,160.35,160.53,160.28,160.5,45605.0,151.1964,151.3661,151.1304,151.3378,45605.0
2023-10-06 14:35:00,160.5,160.77,160.48,160.75,57768.0,151.3378,151.5924,151.319,151.5735,57768.0
2023-10-06 14:40:00,160.74,160.85,160.67,160.84,64093.0,151.5641,151.6678,151.4981,151.6584,64093.0
2023-10-06 14:45:00,160.84,160.92,160.76,160.85,39585.0,151.6584,151.7338,151.583,151.6678,39585.0
2023-10-06 14:50:00,160.85,160.92,160.63,160.81,53364.0,151.6678,151.7338,151.4604,151.6301,53364.0
2023-10-06 14:55:00,160.81,160.87,160.74,160.74,37789.0,151.6301,151.6867,151.5641,151.5641,37789.0
2023-10-06 15:00:00,160.76,160.84,160.6,160.61,44330.0,151.583,151.6584,151.4321,151.4415,44330.0
2023-10-06 15:05:00,160.61,160.88,160.52,160.81,48137.0,151.4415,151.6961,151.3567,151.6301,48137.0
2023-10-06 15:10:00,160.81,160.81,160.58,160.75,76295.0,151.6301,151.6301,151.4132,151.5735,76295.0
2023-10-06 15:15:00,160.75,160.84,160.51,160.59,55543.0,151.5735,151.6584,151.3472,151.4227,55543.0
2023-10-06 15:20:00,160.58,160.66,160.46,160.61,67973.0,151.4132,151.4887,151.3001,151.4415,67973.0
2023-10-06 15:25:00,160.56,160.63,160.47,160.61,57613.0,151.3944,151.4604,151.3095,151.4415,57613.0
2023-10-06 15:30:00,160.61,160.79,160.6,160.73,70502.0,151.4415,151.6113,151.4321,151.5547,70502.0
2023-10-06 15:35:00,160.72,160.89,160.66,160.8,57042.0,151.5452,151.7055,151.4887,151.6207,57042.0
2023-10-06 15:40:00,160.8,160.81,160.38,160.46,112173.0,151.6207,151.6301,151.2247,151.3001,112173.0
2023-10-06 15:45:00,160.47,160.56,160.37,160.44,97608.0,151.3095,151.3944,151.2152,151.2812,97608.0
2023-10-06 15:50:00,160.44,160.46,160.14,160.28,185981.0,151.2812,151.3001,150.9984,151.1304,185981.0
2023-10-06 15:55:00,160.29,160.39,160.2,160.32,351248.0,151.1398,151.2341,151.0549,151.1681,351248.0
2023-10-09 09:30:00,160.01,160.66,159.91,159.95,248728.0,150.8758,151.4887,150.7815,150.8192,248728.0
2023-10-09 09:35:00,159.91,160.05,159.42,159.48,85391.0,150.7815,150.9135,150.3195,150.376,85391.0
2023-10-09 09:40:00,159.48,160.02,159.31,159.83,102474.0,150.376,150.8852,150.2157,150.7061,102474.0
2023-10-09 09:45:00,159.87,160.04,159.62,159.7,58574.0,150.7438,150.9041,150.508,150.5835,58574.0
2023-10-09 09:50:00,159.7,159.82,159.28,159.39,46282.0,150.5835,150.6966,150.1875,150.2912,46282.0
2023-10-09 09:55:00,159.39,159.75,159.14,159.17,81045.0,150.2912,150.6306,150.0554,150.0837,81045.0
2023-10-09 10:00:00,159.18,159.24,158.89,158.92,101420.0,150.0932,150.1497,149.8197,149.848,101420.0
2023-10-09 10:05:00,158.9,159.3,158.77,159.3,57052.0,149.8291,150.2063,149.7066,150.2063,57052.0
2023-10-09 10:10:00,159.33,159.5,159.23,159.38,45343.0,150.2346,150.3949,150.1403,150.2817,45343.0
2023-10-09 10:15:00,159.39,159.46,159.24,159.36,46757.0,150.2912,150.3572,150.1497,150.2629,46757.0
2023-10-09 10:20:00,159.34,159.35,159.11,159.15,43049.0,150.244,150.2535,150.0272,150.0649,43049.0
2023-10-09 10:25:00,159.12,159.39,159.07,159.17,38254.0,150.0366,150.2912,149.9894,150.0837,38254.0
2023-10-09 10:30:00,159.17,159.27,159.03,159.05,35161.0,150.0837,150.178,149.9517,149.9706,35161.0
2023-10-09 10:35:00,159.02,159.19,158.95,158.99,24002.0,149.9423,150.1026,149.8763,149.914,24002.0
2023-10-09 10:40:00,158.97,159.4,158.93,159.39,44600.0,149.8951,150.3006,149.8574,150.2912,44600.0
2023-10-09 10:45:00,159.39,159.4,159.05,159.12,57733.0,150.2912,150.3006,149.9706,150.0366,57733.0
2023-10-09 10:50:00,159.1,159.22,158.83,158.96,61146.0,150.0177,150.1309,149.7631,149.8857,61146.0
2023-10-09 10:55:00,158.97,158.98,158.64,158.89,42248.0,149.8951,149.9046,149.584,149.8197,42248.0
2023-10-09 11:00:00,158.91,159.03,158.88,159.02,25642.0,149.8386,149.9517,149.8103,149.9423,25642.0
2023-10-09 11:05:00,159.0,159.5,158.99,159.43,75710.0,149.9234,150.3949,149.914,150.3289,75710.0
2023-10-09 11:10:00,159.44,159.55,159.32,159.37,36442.0,150.3383,150.442,150.2252,150.2723,36442.0
2023-10-09 11:15:00,159.37,159.49,159.34,159.43,26762.0,150.2723,150.3855,150.244,150.3289,26762.0
2023-10-09 11:20:00,159.45,159.52,159.32,159.5,21943.0,150.3477,150.4138,150.2252,150.3949,21943.0
2023-10-09 11:25:00,159.48,159.49,159.27,159.42,24224.0,150.376,150.3855,150.178,150.3195,24224.0
2023-10-09 11:30:00,159.43,159.59,159.31,159.51,45238.0,150.3289,150.4798,150.2157,150.4043,45238.0
2023-10-09 11:35:00,159.51,159.54,159.35,159.51,14684.0,150.4043,150.4326,150.2535,150.4043,14684.0
2023-10-09 11:40:00,159.53,159.65,159.48,159.64,21071.0,150.4232,150.5363,150.376,150.5269,21071.0
2023-10-09 11:45:00,159.62,159.65,159.37,159.42,23254.0,150.508,150.5363,150.2723,150.3195,23254.0
2023-10-09 11:50:00,159.41,159.56,159.39,159.51,20933.0,150.31,150.4515,150.2912,150.4043,20933.0
2023-10-09 11:55:00,159.5,159.54,159.34,159.47,154678.0,150.3949,150.4326,150.244,150.3666,154678.0
2023-10-09 12:00:00,159.48,159.48,159.18,159.21,96259.0,150.376,150.376,150.0932,150.1214,96259.0
2023-10-09 12:05:00,159.2,159.27,159.16,159.19,144565.0,150.112,150.178,150.0743,150.1026,144565.0
2023-10-09 12:10:00,159.2,159.48,159.15,159.41,30012.0,150.112,150.376,150.0649,150.31,30012.0
2023-10-09 12:15:00,159.45,159.59,159.37,159.37,21121.0,150.3477,150.4798,150.2723,150.2723,21121.0
2023-10-09 12:20:00,159.37,159.58,159.31,159.56,29415.0,150.2723,150.4703,150.2157,150.4515,29415.0
2023-10-09 12:25:00,159.53,159.58,159.4,159.44,26186.0,150.4232,150.4703,150.3006,150.3383,26186.0
2023-10-09 12:30:00,159.44,159.48,159.25,159.27,15675.0,150.3383,150.376,150.1592,150.178,15675.0
2023-10-09 12:35:00,159.29,159.33,159.02,159.04,49525.0,150.1969,150.2346,149.9423,149.9612,49525.0
2023-10-09 12:40:00,159.05,159.22,158.91,159.19,53193.0,149.9706,150.1309,149.8386,150.1026,53193.0
2023-10-09 12:45:00,159.19,159.28,159.15,159.18,27172.0,150.1026,150.1875,150.0649,150.0932,27172.0
2023-10-09 12:50:00,159.2,159.31,159.02,159.05,32006.0,150.112,150.2157,149.9423,149.9706,32006.0
2023-10-09 12:55:00,159.04,159.17,159.02,159.09,17026.0,149.9612,150.0837,149.9423,150.0083,17026.0
2023-10-09 13:00:00,159.09,159.32,159.04,159.25,26072.0,150.0083,150.2252,149.9612,150.1592,26072.0
2023-10-09 13:05:00,159.26,159.36,159.23,159.36,14024.0,150.1686,150.2629,150.1403,150.2629,14024.0
2023-10-09 13:10:00,159.36,159.62,159.36,159.61,24476.0,150.2629,150.508,150.2629,150.4986,24476.0
2023-10-09 13:15:00,159.62,159.78,159.61,159.72,20242.0,150.508,150.6589,150.4986,150.6023,20242.0
2023-10-09 13:20:00,159.69,159.72,159.45,159.49,39506.0,150.574,150.6023,150.3477,150.3855,39506.0
2023-10-09 13:25:00,159.49,159.65,159.47,159.61,17119.0,150.3855,150.5363,150.3666,150.4986,17119.0
2023-10-09 13:30:00,159.63,159.98,159.63,159.87,31919.0,150.5175,150.8475,150.5175,150.7438,31919.0
2023-10-09 13:35:00,159.87,160.12,159.86,160.02,44851.0,150.7438,150.9795,150.7343,150.8852,44851.0
2023-10-09 13:40:00,160.03,160.39,160.03,160.26,40142.0,150.8946,151.2341,150.8946,151.1115,40142.0
2023-10-09 13:45:00,160.3,160.52,160.3,160.37,40839.0,151.1492,151.3567,151.1492,151.2152,40839.0
2023-10-09 13:50:00,160.42,160.5,160.36,160.39,22721.0,151.2624,151.3378,151.2058,151.2341,22721.0
2023-10-09 13:55:00,160.38,160.48,160.33,160.43,54262.0,151.2247,151.319,151.1775,151.2718,54262.0
2023-10-09 14:00:00,160.45,160.59,160.42,160.5,32362.0,151.2907,151.4227,151.2624,151.3378,32362.0
2023-10-09 14:05:00,160.5,160.64,160.36,160.55,63960.0,151.3378,151.4698,151.2058,151.385,63960.0
2023-10-09 14:10:00,160.55,160.6,160.42,160.44,47763.0,151.385,151.4321,151.2624,151.2812,47763.0
2023-10-09 14:15:00,160.45,160.61,160.42,160.55,36743.0,151.2907,151.4415,151.2624,151.385,36743.0
2023-10-09 14:20:00,160.56,160.62,160.48,160.52,31917.0,151.3944,151.451,151.319,151.3567,31917.0
2023-10-09 14:25:00,160.52,160.63,160.47,160.59,25484.0,151.3567,151.4604,151.3095,151.4227,25484.0
2023-10-09 14:30:00,160.6,160.6,160.38,160.4,35640.0,151.4321,151.4321,151.2247,151.2435,35640.0
2023-10-09 14:35:00,160.4,160.4,160.19,160.33,47456.0,151.2435,151.2435,151.0455,151.1775,47456.0
2023-10-09 14:40:00,160.32,160.49,160.29,160.43,55095.0,151.1681,151.3284,151.1398,151.2718,55095.0
2023-10-09 14:45:00,160.43,160.49,160.37,160.49,35378.0,151.2718,151.3284,151.2152,151.3284,35378.0
2023-10-09 14:50:00,160.47,160.52,160.39,160.5,30986.0,151.3095,151.3567,151.2341,151.3378,30986.0
2023-10-09 14:55:00,160.51,160.7,160.51,160.65,39298.0,151.3472,151.5264,151.3472,151.4792,39298.0
2023-10-09 15:00:00,160.64,160.67,160.41,160.53,40027.0,151.4698,151.4981,151.2529,151.3661,40027.0
2023-10-09 15:05:00,160.54,160.79,160.52,160.73,40492.0,151.3755,151.6113,151.3567,151.5547,40492.0
2023-10-09 15:10:00,160.74,160.94,160.7,160.84,41894.0,151.5641,151.7527,151.5264,151.6584,41894.0
2023-10-09 15:15:00,160.83,160.87,160.68,160.71,33921.0,151.649,151.6867,151.5075,151.5358,33921.0
2023-10-09 15:20:00,160.71,160.72,160.59,160.6,37509.0,151.5358,151.5452,151.4227,151.4321,37509.0
2023-10-09 15:25:00,160.59,160.73,160.58,160.72,47369.0,151.4227,151.5547,151.4132,151.5452,47369.0
2023-10-09 15:30:00,160.73,160.73,160.62,160.68,41491.0,151.5547,151.5547,151.451,151.5075,41491.0
2023-10-09 15:35:00,160.67,160.76,160.64,160.75,91343.0,151.4981,151.583,151.4698,151.5735,91343.0
2023-10-09 15:40:00,160.75,160.81,160.71,160.77,80546.0,151.5735,151.6301,151.5358,151.5924,80546.0
2023-10-09 15:45:00,160.75,161.04,160.72,161.0,140631.0,151.5735,151.847,151.5452,151.8093,140631.0
2023-10-09 15:50:00,160.99,161.25,160.92,161.15,147747.0,151.7998,152.045,151.7338,151.9507,147747.0
2023-10-09 15:55:00,161.16,161.42,161.12,161.39,302894.0,151.9601,152.2053,151.9224,152.177,302894.0
2023-10-10 09:30:00,164.21,164.69,162.03,162.55,638533.0,154.836,155.2886,152.7805,153.2708,638533.0
2023-10-10 09:35:00,162.58,164.35,162.52,162.54,415693.0,153.2991,154.968,153.2425,153.2614,415693.0
2023-10-10 09:40:00,162.61,163.84,162.35,163.84,229033.0,153.3274,154.4871,153.0822,154.4871,229033.0
2023-10-10 09:45:00,163.86,164.09,163.24,163.35,208079.0,154.506,154.7229,153.9214,154.0251,208079.0
2023-10-10 09:50:00,163.31,164.32,163.31,164.12,163093.0,153.9874,154.9397,153.9874,154.7512,163093.0
2023-10-10 09:55:00,164.13,164.13,162.7,162.97,165887.0,154.7606,154.7606,153.4122,153.6668,165887.0
2023-10-10 10:00:00,163.04,163.81,162.96,163.56,120662.0,153.7328,154.4589,153.6574,154.2231,120662.0
2023-10-10 10:05:00,163.59,163.97,163.51,163.74,97171.0,154.2514,154.6097,154.176,154.3929,97171.0
2023-10-10 10:10:00,163.77,164.18,163.64,163.84,89908.0,154.4211,154.8077,154.2986,154.4871,89908.0
2023-10-10 10:15:00,163.8,164.25,163.75,164.1,93530.0,154.4494,154.8737,154.4023,154.7323,93530.0
2023-10-10 10:20:00,164.09,164.45,163.98,164.05,103078.0,154.7229,155.0623,154.6192,154.6852,103078.0
2023-10-10 10:25:00,164.07,164.48,164.06,164.15,68966.0,154.704,155.0906,154.6946,154.7794,68966.0
2023-10-10 10:30:00,164.17,164.34,163.91,164.16,91523.0,154.7983,154.9586,154.5531,154.7889,91523.0
2023-10-10 10:35:00,164.16,165.18,164.15,164.86,189674.0,154.7889,155.7506,154.7794,155.4489,189674.0
2023-10-10 10:40:00,164.87,164.96,164.34,164.47,119431.0,155.4583,155.5432,154.9586,155.0812,119431.0
2023-10-10 10:45:00,164.43,164.7,164.2,164.37,67030.0,155.0435,155.2981,154.8266,154.9869,67030.0
2023-10-10 10:50:00,164.39,164.59,164.2,164.31,166728.0,155.0057,155.1943,154.8266,154.9303,166728.0
2023-10-10 10:55:00,164.31,164.33,163.8,163.87,78160.0,154.9303,154.9492,154.4494,154.5154,78160.0
2023-10-10 11:00:00,163.86,164.04,163.57,163.89,131247.0,154.506,154.6757,154.2326,154.5343,131247.0
2023-10-10 11:05:00,163.9,163.94,163.44,163.55,95369.0,154.5437,154.5814,154.11,154.2137,95369.0
2023-10-10 11:10:00,163.55,163.59,162.86,162.86,92872.0,154.2137,154.2514,153.5631,153.5631,92872.0
2023-10-10 11:15:00,162.88,163.41,162.88,163.41,76375.0,153.5819,154.0817,153.5819,154.0817,76375.0
2023-10-10 11:20:00,163.43,163.57,163.25,163.39,53140.0,154.1005,154.2326,153.9308,154.0628,53140.0
2023-10-10 11:25:00,163.42,163.43,163.06,163.4,45003.0,154.0911,154.1005,153.7517,154.0723,45003.0
2023-10-10 11:30:00,163.41,163.84,163.35,163.79,50124.0,154.0817,154.4871,154.0251,154.44,50124.0
2023-10-10 11:35:00,163.81,163.92,163.53,163.74,49932.0,154.4589,154.5626,154.1948,154.3929,49932.0
2023-10-10 11:40:00,163.71,163.83,163.55,163.7,33652.0,154.3646,154.4777,154.2137,154.3551,33652.0
2023-10-10 11:45:00,163.7,163.82,163.37,163.43,33329.0,154.3551,154.4683,154.044,154.1005,33329.0
2023-10-10 11:50:00,163.41,163.51,163.38,163.48,36564.0,154.0817,154.176,154.0534,154.1477,36564.0
2023-10-10 11:55:00,163.46,163.84,163.42,163.83,37903.0,154.1288,154.4871,154.0911,154.4777,37903.0
2023-10-10 12:00:00,163.86,163.9,163.72,163.74,44954.0,154.506,154.5437,154.374,154.3929,44954.0
2023-10-10 12:05:00,163.72,164.19,163.66,164.09,59670.0,154.374,154.8172,154.3174,154.7229,59670.0
2023-10-10 12:10:00,164.04,164.14,164.01,164.06,35326.0,154.6757,154.77,154.6474,154.6946,35326.0
2023-10-10 12:15:00,164.06,164.26,164.03,164.19,60247.0,154.6946,154.8832,154.6663,154.8172,60247.0
2023-10-10 12:20:00,164.22,164.41,164.13,164.41,37489.0,154.8455,155.0246,154.7606,155.0246,37489.0
2023-10-10 12:25:00,164.4,164.65,164.34,164.6,54941.0,155.0152,155.2509,154.9586,155.2038,54941.0
2023-10-10 12:30:00,164.61,164.97,164.51,164.92,95578.0,155.2132,155.5526,155.1189,155.5055,95578.0
2023-10-10 12:35:00,164.92,164.93,164.5,164.54,53421.0,155.5055,155.5149,155.1095,155.1472,53421.0
2023-10-10 12:40:00,164.54,164.66,164.46,164.59,55578.0,155.1472,155.2603,155.0718,155.1943,55578.0
2023-10-10 12:45:00,164.59,164.85,164.51,164.83,125614.0,155.1943,155.4395,155.1189,155.4206,125614.0
2023-10-10 12:50:00,164.83,164.98,164.8,164.96,49320.0,155.4206,155.5621,155.3923,155.5432,49320.0
2023-10-10 12:55:00,164.96,165.09,164.83,165.02,56409.0,155.5432,155.6658,155.4206,155.5998,56409.0
2023-10-10 13:00:00,165.01,165.15,164.88,164.88,57659.0,155.5904,155.7224,155.4678,155.4678,57659.0
2023-10-10 13:05:00,164.87,164.87,164.31,164.39,46635.0,155.4583,155.4583,154.9303,155.0057,46635.0
2023-10-10 13:10:00,164.4,164.6,164.24,164.57,36160.0,155.0152,155.2038,154.8643,155.1755,36160.0
2023-10-10 13:15:00,164.54,165.09,164.48,164.93,60986.0,155.1472,155.6658,155.0906,155.5149,60986.0
2023-10-10 13:20:00,164.92,165.05,164.84,164.95,38332.0,155.5055,155.6281,155.4301,155.5338,38332.0
2023-10-10 13:25:00,164.95,164.98,164.61,164.73,36110.0,155.5338,155.5621,155.2132,155.3263,36110.0
2023-10-10 13:30:00,164.74,164.74,164.51,164.51,36008.0,155.3358,155.3358,155.1189,155.1189,36008.0
2023-10-10 13:35:00,164.53,164.65,164.46,164.63,58270.0,155.1378,155.2509,155.0718,155.232,58270.0
2023-10-10 13:40:00,164.62,164.86,164.6,164.83,36194.0,155.2226,155.4489,155.2038,155.4206,36194.0
2023-10-10 13:45:00,164.82,164.85,164.7,164.74,40158.0,155.4112,155.4395,155.2981,155.3358,40158.0
2023-10-10 13:50:00,164.77,164.92,164.7,164.86,45983.0,155.3641,155.5055,155.2981,155.4489,45983.0
2023-10-10 13:55:00,164.86,165.06,164.84,164.94,40003.0,155.4489,155.6375,155.4301,155.5243,40003.0
2023-10-10 14:00:00,164.96,165.01,164.87,164.97,51058.0,155.5432,155.5904,155.4583,155.5526,51058.0
2023-10-10 14:05:00,164.97,164.99,164.65,164.66,59545.0,155.5526,155.5715,155.2509,155.2603,59545.0
2023-10-10 14:10:00,164.66,164.74,164.45,164.49,39461.0,155.2603,155.3358,155.0623,155.1,39461.0
2023-10-10 14:15:00,164.47,164.6,164.42,164.52,71981.0,155.0812,155.2038,155.034,155.1283,71981.0
2023-10-10 14:20:00,164.53,164.59,164.47,164.51,45592.0,155.1378,155.1943,155.0812,155.1189,45592.0
2023-10-10 14:25:00,164.5,164.88,164.36,164.79,65377.0,155.1095,155.4678,154.9775,155.3829,65377.0
2023-10-10 14:30:00,164.8,164.92,164.75,164.92,43049.0,155.3923,155.5055,155.3452,155.5055,43049.0
2023-10-10 14:35:00,164.92,164.96,164.66,164.77,43820.0,155.5055,155.5432,155.2603,155.3641,43820.0
2023-10-10 14:40:00,164.76,164.77,164.64,164.77,33758.0,155.3546,155.3641,155.2415,155.3641,33758.0
2023-10-10 14:45:00,164.77,164.83,164.54,164.68,64010.0,155.3641,155.4206,155.1472,155.2792,64010.0
2023-10-10 14:50:00,164.68,164.69,164.3,164.33,67864.0,155.2792,155.2886,154.9209,154.9492,67864.0
2023-10-10 14:55:00,164.31,164.39,164.13,164.36,54575.0,154.9303,155.0057,154.7606,154.9775,54575.0
2023-10-10 15:00:00,164.36,164.56,164.3,164.52,56446.0,154.9775,155.166,154.9209,155.1283,56446.0
2023-10-10 15:05:00,164.52,164.54,164.44,164.48,36799.0,155.1283,155.1472,155.0529,155.0906,36799.0
2023-10-10 15:10:00,164.47,164.6,164.46,164.57,43218.0,155.0812,155.2038,155.0718,155.1755,43218.0
2023-10-10 15:15:00,164.58,164.75,164.52,164.6,57108.0,155.1849,155.3452,155.1283,155.2038,57108.0
2023-10-10 15:20:00,164.58,164.58,164.32,164.35,53272.0,155.1849,155.1849,154.9397,154.968,53272.0
2023-10-10 15:25:00,164.35,164.4,164.23,164.27,48032.0,154.968,155.0152,154.8549,154.8926,48032.0
2023-10-10 15:30:00,164.27,164.49,164.27,164.35,60752.0,154.8926,155.1,154.8926,154.968,60752.0
2023-10-10 15:35:00,164.34,164.44,164.25,164.44,73624.0,154.9586,155.0529,154.8737,155.0529,73624.0
2023-10-10 15:40:00,164.46,164.66,164.46,164.54,70077.0,155.0718,155.2603,155.0718,155.1472,70077.0
2023-10-10 15:45:00,164.55,164.63,164.47,164.58,108805.0,155.1566,155.232,155.0812,155.1849,108805.0
2023-10-10 15:50:00,164.6,164.71,164.28,164.42,178921.0,155.2038,155.3075,154.902,155.034,178921.0
2023-10-10 15:55:00,164.43,164.55,164.17,164.4,374064.0,155.0435,155.1566,154.7983,155.0152,374064.0
2023-10-11 09:30:00,165.13,165.44,164.34,164.39,222007.0,155.7035,155.9958,154.9586,155.0057,222007.0
2023-10-11 09:35:00,164.43,164.71,163.87,164.4,112694.0,155.0435,155.3075,154.5154,155.0152,112694.0
2023-10-11 09:40:00,164.48,164.48,163.27,163.31,108639.0,155.0906,155.0906,153.9497,153.9874,108639.0
2023-10-11 09:45:00,163.3,164.2,163.25,164.2,100304.0,153.978,154.8266,153.9308,154.8266,100304.0
2023-10-11 09:50:00,164.22,164.32,163.7,163.81,69499.0,154.8455,154.9397,154.3551,154.4589,69499.0
2023-10-11 09:55:00,163.81,164.34,163.81,164.09,48274.0,154.4589,154.9586,154.4589,154.7229,48274.0
2023-10-11 10:00:00,164.09,164.25,163.96,164.15,53562.0,154.7229,154.8737,154.6003,154.7794,53562.0
2023-10-11 10:05:00,164.17,164.33,164.13,164.25,46582.0,154.7983,154.9492,154.7606,154.8737,46582.0
2023-10-11 10:10:00,164.24,164.25,163.6,163.6,58125.0,154.8643,154.8737,154.2608,154.2608,58125.0
2023-10-11 10:15:00,163.6,163.71,163.21,163.28,81933.0,154.2608,154.3646,153.8931,153.9591,81933.0
2023-10-11 10:20:00,163.25,163.44,163.02,163.09,65843.0,153.9308,154.11,153.714,153.78,65843.0
2023-10-11 10:25:00,163.1,163.12,162.85,163.0,77027.0,153.7894,153.8082,153.5537,153.6951,77027.0
2023-10-11 10:30:00,162.99,163.25,162.96,163.15,65828.0,153.6857,153.9308,153.6574,153.8365,65828.0
2023-10-11 10:35:00,163.11,163.26,162.95,163.12,60938.0,153.7988,153.9403,153.6479,153.8082,60938.0
2023-10-11 10:40:00,163.12,163.26,162.95,163.0,40281.0,153.8082,153.9403,153.6479,153.6951,40281.0
2023-10-11 10:45:00,163.0,163.16,162.83,162.92,102888.0,153.6951,153.846,153.5348,153.6197,102888.0
2023-10-11 10:50:00,162.95,163.01,162.57,162.57,59125.0,153.6479,153.7045,153.2896,153.2896,59125.0
2023-10-11 10:55:00,162.59,162.59,162.36,162.43,53840.0,153.3085,153.3085,153.0916,153.1576,53840.0
2023-10-11 11:00:00,162.38,162.49,162.14,162.33,72844.0,153.1105,153.2142,152.8842,153.0633,72844.0
2023-10-11 11:05:00,162.32,162.66,162.25,162.3,25907.0,153.0539,153.3745,152.9879,153.0351,25907.0
2023-10-11 11:10:00,162.31,162.48,162.3,162.31,15514.0,153.0445,153.2048,153.0351,153.0445,15514.0
2023-10-11 11:15:00,162.33,162.33,161.74,161.75,60994.0,153.0633,153.0633,152.507,152.5165,60994.0
2023-10-11 11:20:00,161.74,161.86,161.6,161.81,72876.0,152.507,152.6202,152.375,152.573,72876.0
2023-10-11 11:25:00,161.81,162.18,161.79,161.93,103983.0,152.573,152.9219,152.5542,152.6862,103983.0
2023-10-11 11:30:00,161.95,162.37,161.94,162.22,32507.0,152.705,153.1011,152.6956,152.9596,32507.0
2023-10-11 11:35:00,162.25,162.29,162.16,162.24,29522.0,152.9879,153.0256,152.903,152.9785,29522.0
2023-10-11 11:40:00,162.22,162.42,162.1,162.31,26448.0,152.9596,153.1482,152.8465,153.0445,26448.0
2023-10-11 11:45:00,162.31,162.4,162.28,162.38,21895.0,153.0445,153.1293,153.0162,153.1105,21895.0
2023-10-11 11:50:00,162.39,162.48,162.33,162.37,17486.0,153.1199,153.2048,153.0633,153.1011,17486.0
2023-10-11 11:55:00,162.37,162.46,162.26,162.46,37190.0,153.1011,153.1859,152.9973,153.1859,37190.0
2023-10-11 12:00:00,162.47,162.64,162.45,162.6,37688.0,153.1954,153.3556,153.1765,153.3179,37688.0
2023-10-11 12:05:00,162.6,162.71,162.56,162.64,20578.0,153.3179,153.4217,153.2802,153.3556,20578.0
2023-10-11 12:10:00,162.66,162.85,162.61,162.63,26875.0,153.3745,153.5537,153.3274,153.3462,26875.0
2023-10-11 12:15:00,162.62,162.85,162.56,162.81,52304.0,153.3368,153.5537,153.2802,153.5159,52304.0
2023-10-11 12:20:00,162.83,162.9,162.68,162.86,41854.0,153.5348,153.6008,153.3934,153.5631,41854.0
2023-10-11 12:25:00,162.87,162.94,162.55,162.68,31549.0,153.5725,153.6385,153.2708,153.3934,31549.0
2023-10-11 12:30:00,162.62,162.79,162.48,162.66,28610.0,153.3368,153.4971,153.2048,153.3745,28610.0
2023-10-11 12:35:00,162.66,162.8,162.56,162.79,32416.0,153.3745,153.5065,153.2802,153.4971,32416.0
2023-10-11 12:40:00,162.78,162.91,162.73,162.88,23204.0,153.4877,153.6102,153.4405,153.5819,23204.0
2023-10-11 12:45:00,162.88,163.19,162.88,163.18,30526.0,153.5819,153.8742,153.5819,153.8648,30526.0
2023-10-11 12:50:00,163.19,163.2,162.95,163.01,26839.0,153.8742,153.8837,153.6479,153.7045,26839.0
2023-10-11 12:55:00,163.0,163.01,162.82,162.86,25816.0,153.6951,153.7045,153.5254,153.5631,25816.0
2023-10-11 13:00:00,162.85,162.9,162.54,162.65,43449.0,153.5537,153.6008,153.2614,153.3651,43449.0
2023-10-11 13:05:00,162.64,162.72,162.58,162.7,19463.0,153.3556,153.4311,153.2991,153.4122,19463.0
2023-10-11 13:10:00,162.71,162.85,162.71,162.78,26764.0,153.4217,153.5537,153.4217,153.4877,26764.0
2023-10-11 13:15:00,162.78,162.83,162.52,162.53,43813.0,153.4877,153.5348,153.2425,153.2519,43813.0
2023-10-11 13:20:00,162.54,162.61,162.48,162.54,35203.0,153.2614,153.3274,153.2048,153.2614,35203.0
2023-10-11 13:25:00,162.52,162.79,162.5,162.71,28076.0,153.2425,153.4971,153.2236,153.4217,28076.0
2023-10-11 13:30:00,162.71,162.74,162.63,162.64,14527.0,153.4217,153.4499,153.3462,153.3556,14527.0
2023-10-11 13:35:00,162.62,162.67,162.47,162.62,28934.0,153.3368,153.3839,153.1954,153.3368,28934.0
2023-10-11 13:40:00,162.65,162.75,162.65,162.67,14269.0,153.3651,153.4594,153.3651,153.3839,14269.0
2023-10-11 13:45:00,162.67,162.72,162.51,162.51,11032.0,153.3839,153.4311,153.2331,153.2331,11032.0
2023-10-11 13:50:00,162.53,162.59,162.44,162.56,22807.0,153.2519,153.3085,153.1671,153.2802,22807.0
2023-10-11 13:55:00,162.53,162.66,162.48,162.61,23934.0,153.2519,153.3745,153.2048,153.3274,23934.0
2023-10-11 14:00:00,162.62,162.86,162.62,162.63,23585.0,153.3368,153.5631,153.3368,153.3462,23585.0
2023-10-11 14:05:00,162.63,162.65,162.43,162.45,25408.0,153.3462,153.3651,153.1576,153.1765,25408.0
2023-10-11 14:10:00,162.43,162.44,162.25,162.25,21581.0,153.1576,153.1671,152.9879,152.9879,21581.0
2023-10-11 14:15:00,162.24,162.42,162.23,162.25,23088.0,152.9785,153.1482,152.9691,152.9879,23088.0
2023-10-11 14:20:00,162.26,162.48,162.26,162.46,43361.0,152.9973,153.2048,152.9973,153.1859,43361.0
2023-10-11 14:25:00,162.45,162.5,162.3,162.31,32261.0,153.1765,153.2236,153.0351,153.0445,32261.0
2023-10-11 14:30:00,162.31,162.41,162.3,162.35,26052.0,153.0445,153.1388,153.0351,153.0822,26052.0
2023-10-11 14:35:00,162.36,162.39,162.33,162.33,22224.0,153.0916,153.1199,153.0633,153.0633,22224.0
2023-10-11 14:40:00,162.31,162.37,162.16,162.25,40025.0,153.0445,153.1011,152.903,152.9879,40025.0
2023-10-11 14:45:00,162.25,162.36,162.23,162.33,42298.0,152.9879,153.0916,152.9691,153.0633,42298.0
2023-10-11 14:50:00,162.33,162.41,162.31,162.39,29962.0,153.0633,153.1388,153.0445,153.1199,29962.0
2023-10-11 14:55:00,162.4,162.43,162.29,162.39,36747.0,153.1293,153.1576,153.0256,153.1199,36747.0
2023-10-11 15:00:00,162.41,162.45,162.33,162.37,28631.0,153.1388,153.1765,153.0633,153.1011,28631.0
2023-10-11 15:05:00,162.36,162.42,162.34,162.41,27597.0,153.0916,153.1482,153.0728,153.1388,27597.0
2023-10-11 15:10:00,162.4,162.47,162.4,162.4,27222.0,153.1293,153.1954,153.1293,153.1293,27222.0
2023-10-11 15:15:00,162.4,162.58,162.36,162.53,48407.0,153.1293,153.2991,153.0916,153.2519,48407.0
2023-10-11 15:20:00,162.51,162.53,162.42,162.43,36278.0,153.2331,153.2519,153.1482,153.1576,36278.0
2023-10-11 15:25:00,162.43,162.47,162.35,162.35,42650.0,153.1576,153.1954,153.0822,153.0822,42650.0
2023-10-11 15:30:00,162.35,162.47,162.23,162.46,51491.0,153.0822,153.1954,152.9691,153.1859,51491.0
2023-10-11 15:35:00,162.47,162.5,162.35,162.45,69185.0,153.1954,153.2236,153.0822,153.1765,69185.0
2023-10-11 15:40:00,162.45,162.66,162.43,162.63,63711.0,153.1765,153.3745,153.1576,153.3462,63711.0
2023-10-11 15:45:00,162.62,163.04,162.61,162.93,102566.0,153.3368,153.7328,153.3274,153.6291,102566.0
2023-10-11 15:50:00,162.93,163.06,162.5,162.7,139627.0,153.6291,153.7517,153.2236,153.4122,139627.0
2023-10-11 15:55:00,162.69,162.7,162.49,162.63,306310.0,153.4028,153.4122,153.2142,153.3462,306310.0
2023-10-12 09:30:00,162.6,162.65,161.02,161.06,148109.0,153.3179,153.3651,151.8281,151.8658,148109.0
2023-10-12 09:35:00,161.04,161.04,160.38,160.47,106201.0,151.847,151.847,151.2247,151.3095,106201.0
2023-10-12 09:40:00,160.49,160.75,160.31,160.36,54711.0,151.3284,151.5735,151.1587,151.2058,54711.0
2023-10-12 09:45:00,160.36,160.69,159.8,159.94,108823.0,151.2058,151.517,150.6778,150.8098,108823.0
2023-10-12 09:50:00,159.95,160.34,159.65,159.68,86428.0,150.8192,151.1869,150.5363,150.5646,86428.0
2023-10-12 09:55:00,159.69,159.77,159.32,159.38,105342.0,150.574,150.6495,150.2252,150.2817,105342.0
2023-10-12 10:00:00,159.39,159.5,158.82,158.82,134851.0,150.2912,150.3949,149.7537,149.7537,134851.0
2023-10-12 10:05:00,158.81,159.08,158.5,158.58,135859.0,149.7443,149.9989,149.452,149.5274,135859.0
2023-10-12 10:10:00,158.57,159.06,158.48,158.87,117053.0,149.518,149.98,149.4331,149.8009,117053.0
2023-10-12 10:15:00,158.87,158.99,158.64,158.65,91097.0,149.8009,149.914,149.584,149.5934,91097.0
2023-10-12 10:20:00,158.64,158.72,158.01,158.1,123070.0,149.584,149.6594,148.99,149.0748,123070.0
2023-10-12 10:25:00,158.1,158.55,158.02,158.4,77351.0,149.0748,149.4991,148.9994,149.3577,77351.0
2023-10-12 10:30:00,158.41,158.56,158.22,158.34,71694.0,149.3671,149.5086,149.188,149.3011,71694.0
2023-10-12 10:35:00,158.33,158.45,157.95,158.05,133813.0,149.2917,149.4048,148.9334,149.0277,133813.0
2023-10-12 10:40:00,158.03,158.11,157.57,157.58,114048.0,149.0088,149.0842,148.5751,148.5845,114048.0
2023-10-12 10:45:00,157.56,158.03,157.55,157.87,73178.0,148.5656,149.0088,148.5562,148.8579,73178.0
2023-10-12 10:50:00,157.89,157.92,157.52,157.52,94513.0,148.8768,148.9051,148.5279,148.5279,94513.0
2023-10-12 10:55:00,157.52,158.06,157.48,157.95,75779.0,148.5279,149.0371,148.4902,148.9334,75779.0
2023-10-12 11:00:00,157.95,158.09,157.7,157.71,48595.0,148.9334,149.0654,148.6976,148.7071,48595.0
2023-10-12 11:05:00,157.71,157.88,157.67,157.7,67539.0,148.7071,148.8674,148.6694,148.6976,67539.0
2023-10-12 11:10:00,157.68,157.91,157.53,157.65,77656.0,148.6788,148.8957,148.5374,148.6505,77656.0
2023-10-12 11:15:00,157.64,157.65,157.52,157.59,55546.0,148.6411,148.6505,148.5279,148.5939,55546.0
2023-10-12 11:20:00,157.6,158.1,157.48,157.92,62819.0,148.6034,149.0748,148.4902,148.9051,62819.0
2023-10-12 11:25:00,157.92,158.38,157.91,158.33,54168.0,148.9051,149.3388,148.8957,149.2917,54168.0
2023-10-12 11:30:00,158.31,158.38,158.17,158.32,42911.0,149.2728,149.3388,149.1408,149.2823,42911.0
2023-10-12 11:35:00,158.31,158.43,158.23,158.3,65731.0,149.2728,149.386,149.1974,149.2634,65731.0
2023-10-12 11:40:00,158.28,158.3,158.02,158.11,42566.0,149.2445,149.2634,148.9994,149.0842,42566.0
2023-10-12 11:45:00,158.09,158.21,158.06,158.09,23763.0,149.0654,149.1785,149.0371,149.0654,23763.0
2023-10-12 11:50:00,158.1,158.36,157.98,158.36,35594.0,149.0748,149.32,148.9617,149.32,35594.0
2023-10-12 11:55:00,158.39,158.97,158.39,158.94,50703.0,149.3483,149.8951,149.3483,149.8669,50703.0
2023-10-12 12:00:00,158.96,159.32,158.94,159.04,81955.0,149.8857,150.2252,149.8669,149.9612,81955.0
2023-10-12 12:05:00,159.03,159.25,158.96,158.96,38638.0,149.9517,150.1592,149.8857,149.8857,38638.0
2023-10-12 12:10:00,158.97,159.24,158.97,159.15,34816.0,149.8951,150.1497,149.8951,150.0649,34816.0
2023-10-12 12:15:00,159.16,159.27,159.11,159.23,46124.0,150.0743,150.178,150.0272,150.1403,46124.0
2023-10-12 12:20:00,159.23,159.42,159.05,159.38,49029.0,150.1403,150.3195,149.9706,150.2817,49029.0
2023-10-12 12:25:00,159.36,159.43,159.25,159.34,37934.0,150.2629,150.3289,150.1592,150.244,37934.0
2023-10-12 12:30:00,159.34,159.34,159.0,159.04,39349.0,150.244,150.244,149.9234,149.9612,39349.0
2023-10-12 12:35:00,159.06,159.19,158.92,159.09,41781.0,149.98,150.1026,149.848,150.0083,41781.0
2023-10-12 12:40:00,159.14,159.27,159.09,159.11,19112.0,150.0554,150.178,150.0083,150.0272,19112.0
2023-10-12 12:45:00,159.1,159.13,158.87,158.9,18201.0,150.0177,150.046,149.8009,149.8291,18201.0
2023-10-12 12:50:00,158.91,158.95,158.79,158.79,36014.0,149.8386,149.8763,149.7254,149.7254,36014.0
2023-10-12 12:55:00,158.78,158.86,158.71,158.8,38099.0,149.716,149.7914,149.65,149.7349,38099.0
2023-10-12 13:00:00,158.81,158.81,158.22,158.44,64156.0,149.7443,149.7443,149.188,149.3954,64156.0
2023-10-12 13:05:00,158.41,158.43,158.06,158.18,90792.0,149.3671,149.386,149.0371,149.1502,90792.0
2023-10-12 13:10:00,158.18,158.47,158.06,158.34,35693.0,149.1502,149.4237,149.0371,149.3011,35693.0
2023-10-12 13:15:00,158.34,158.36,158.14,158.25,61217.0,149.3011,149.32,149.1125,149.2163,61217.0
2023-10-12 13:20:00,158.23,158.3,158.06,158.06,23403.0,149.1974,149.2634,149.0371,149.0371,23403.0
2023-10-12 13:25:00,158.07,158.1,157.8,157.8,56581.0,149.0465,149.0748,148.7919,148.7919,56581.0
2023-10-12 13:30:00,157.78,157.86,157.62,157.63,52745.0,148.7731,148.8485,148.6222,148.6316,52745.0
2023-10-12 13:35:00,157.65,157.78,157.57,157.75,47651.0,148.6505,148.7731,148.5751,148.7448,47651.0
2023-10-12 13:40:00,157.75,157.93,157.7,157.75,34972.0,148.7448,148.9145,148.6976,148.7448,34972.0
2023-10-12 13:45:00,157.75,157.91,157.75,157.8,40641.0,148.7448,148.8957,148.7448,148.7919,40641.0
2023-10-12 13:50:00,157.8,157.84,157.68,157.73,24754.0,148.7919,148.8297,148.6788,148.7259,24754.0
2023-10-12 13:55:00,157.73,157.79,157.56,157.57,42924.0,148.7259,148.7825,148.5656,148.5751,42924.0
2023-10-12 14:00:00,157.59,157.74,157.55,157.64,63566.0,148.5939,148.7354,148.5562,148.6411,63566.0
2023-10-12 14:05:00,157.64,157.72,157.58,157.65,30280.0,148.6411,148.7165,148.5845,148.6505,30280.0
2023-10-12 14:10:00,157.67,157.84,157.61,157.8,26301.0,148.6694,148.8297,148.6128,148.7919,26301.0
2023-10-12 14:15:00,157.78,157.8,157.67,157.74,23126.0,148.7731,148.7919,148.6694,148.7354,23126.0
2023-10-12 14:20:00,157.73,157.98,157.73,157.91,79784.0,148.7259,148.9617,148.7259,148.8957,79784.0
2023-10-12 14:25:00,157.92,158.06,157.91,157.96,23470.0,148.9051,149.0371,148.8957,148.9428,23470.0
2023-10-12 14:30:00,157.93,158.01,157.89,157.95,33695.0,148.9145,148.99,148.8768,148.9334,33695.0
2023-10-12 14:35:00,157.95,158.04,157.77,157.82,22890.0,148.9334,149.0182,148.7637,148.8108,22890.0
2023-10-12 14:40:00,157.83,157.83,157.54,157.56,36596.0,148.8202,148.8202,148.5468,148.5656,36596.0
2023-10-12 14:45:00,157.57,157.71,157.55,157.67,28811.0,148.5751,148.7071,148.5562,148.6694,28811.0
2023-10-12 14:50:00,157.65,157.73,157.57,157.61,27936.0,148.6505,148.7259,148.5751,148.6128,27936.0
2023-10-12 14:55:00,157.62,157.64,157.55,157.59,23268.0,148.6222,148.6411,148.5562,148.5939,23268.0
2023-10-12 15:00:00,157.62,157.66,157.5,157.65,40433.0,148.6222,148.6599,148.5091,148.6505,40433.0
2023-10-12 15:05:00,157.64,157.76,157.61,157.64,45997.0,148.6411,148.7542,148.6128,148.6411,45997.0
2023-10-12 15:10:00,157.64,157.8,157.6,157.78,47337.0,148.6411,148.7919,148.6034,148.7731,47337.0
2023-10-12 15:15:00,157.77,157.77,157.6,157.68,36501.0,148.7637,148.7637,148.6034,148.6788,36501.0
2023-10-12 15:20:00,157.68,157.74,157.52,157.54,61885.0,148.6788,148.7354,148.5279,148.5468,61885.0
2023-10-12 15:25:00,157.54,157.58,157.43,157.49,76941.0,148.5468,148.5845,148.4431,148.4996,76941.0
2023-10-12 15:30:00,157.49,157.9,157.44,157.83,71068.0,148.4996,148.8862,148.4525,148.8202,71068.0
2023-10-12 15:35:00,157.83,158.26,157.8,158.25,60106.0,148.8202,149.2257,148.7919,149.2163,60106.0
2023-10-12 15:40:00,158.26,158.38,158.15,158.32,94142.0,149.2257,149.3388,149.122,149.2823,94142.0
2023-10-12 15:45:00,158.32,158.4,158.17,158.29,129754.0,149.2823,149.3577,149.1408,149.254,129754.0
2023-10-12 15:50:00,158.27,158.44,157.99,158.05,160251.0,149.2351,149.3954,148.9711,149.0277,160251.0
2023-10-12 15:55:00,158.07,158.21,157.98,158.07,300960.0,149.0465,149.1785,148.9617,149.0465,300960.0
2023-10-13 09:30:00,158.57,158.95,158.14,158.15,89606.0,149.518,149.8763,149.1125,149.122,89606.0
2023-10-13 09:35:00,158.16,159.09,157.95,159.01,71393.0,149.1314,150.0083,148.9334,149.9329,71393.0
2023-10-13 09:40:00,158.99,159.42,158.99,159.34,50751.0,149.914,150.3195,149.914,150.244,50751.0
2023-10-13 09:45:00,159.33,159.89,159.22,159.88,85834.0,150.2346,150.7626,150.1309,150.7532,85834.0
2023-10-13 09:50:00,159.87,160.15,159.72,159.89,81401.0,150.7438,151.0078,150.6023,150.7626,81401.0
2023-10-13 09:55:00,159.91,160.24,159.67,159.78,79639.0,150.7815,151.0927,150.5552,150.6589,79639.0
2023-10-13 10:00:00,159.72,159.85,159.09,159.37,88880.0,150.6023,150.7249,150.0083,150.2723,88880.0
2023-10-13 10:05:00,159.39,159.47,159.04,159.35,49491.0,150.2912,150.3666,149.9612,150.2535,49491.0
2023-10-13 10:10:00,159.31,159.4,159.2,159.22,36702.0,150.2157,150.3006,150.112,150.1309,36702.0
2023-10-13 10:15:00,159.22,159.34,159.16,159.31,26593.0,150.1309,150.244,150.0743,150.2157,26593.0
2023-10-13 10:20:00,159.33,159.39,158.96,159.03,41585.0,150.2346,150.2912,149.8857,149.9517,41585.0
2023-10-13 10:25:00,159.03,159.18,159.0,159.12,25595.0,149.9517,150.0932,149.9234,150.0366,25595.0
2023-10-13 10:30:00,159.12,159.14,158.88,158.93,34407.0,150.0366,150.0554,149.8103,149.8574,34407.0
2023-10-13 10:35:00,158.93,158.97,158.72,158.73,41043.0,149.8574,149.8951,149.6594,149.6688,41043.0
2023-10-13 10:40:00,158.72,158.88,158.63,158.75,33773.0,149.6594,149.8103,149.5746,149.6877,33773.0
2023-10-13 10:45:00,158.75,158.88,158.74,158.78,29332.0,149.6877,149.8103,149.6783,149.716,29332.0
2023-10-13 10:50:00,158.78,158.82,158.3,158.43,60631.0,149.716,149.7537,149.2634,149.386,60631.0
2023-10-13 10:55:00,158.47,158.51,158.23,158.51,28098.0,149.4237,149.4614,149.1974,149.4614,28098.0
2023-10-13 11:00:00,158.5,158.91,158.5,158.86,36635.0,149.452,149.8386,149.452,149.7914,36635.0
2023-10-13 11:05:00,158.89,159.0,158.69,158.93,32617.0,149.8197,149.9234,149.6311,149.8574,32617.0
2023-10-13 11:10:00,158.93,159.12,158.89,159.09,23399.0,149.8574,150.0366,149.8197,150.0083,23399.0
2023-10-13 11:15:00,159.06,159.38,159.01,159.36,73634.0,149.98,150.2817,149.9329,150.2629,73634.0
2023-10-13 11:20:00,159.36,159.36,158.97,159.0,32345.0,150.2629,150.2629,149.8951,149.9234,32345.0
2023-10-13 11:25:00,159.01,159.02,158.62,158.94,27267.0,149.9329,149.9423,149.5651,149.8669,27267.0
2023-10-13 11:30:00,158.92,158.96,158.73,158.76,29584.0,149.848,149.8857,149.6688,149.6971,29584.0
2023-10-13 11:35:00,158.74,158.8,158.62,158.7,14780.0,149.6783,149.7349,149.5651,149.6406,14780.0
2023-10-13 11:40:00,158.72,158.82,158.69,158.79,15333.0,149.6594,149.7537,149.6311,149.7254,15333.0
2023-10-13 11:45:00,158.75,158.97,158.75,158.86,37089.0,149.6877,149.8951,149.6877,149.7914,37089.0
2023-10-13 11:50:00,158.85,158.88,158.51,158.57,17653.0,149.782,149.8103,149.4614,149.518,17653.0
2023-10-13 11:55:00,158.57,158.58,158.38,158.47,17814.0,149.518,149.5274,149.3388,149.4237,17814.0
2023-10-13 12:00:00,158.45,158.7,158.41,158.68,16753.0,149.4048,149.6406,149.3671,149.6217,16753.0
2023-10-13 12:05:00,158.7,158.8,158.67,158.78,14709.0,149.6406,149.7349,149.6123,149.716,14709.0
2023-10-13 12:10:00,158.76,158.86,158.75,158.76,12912.0,149.6971,149.7914,149.6877,149.6971,12912.0
2023-10-13 12:15:00,158.76,158.82,158.71,158.8,26171.0,149.6971,149.7537,149.65,149.7349,26171.0
2023-10-13 12:20:00,158.79,158.93,158.57,158.57,20909.0,149.7254,149.8574,149.518,149.518,20909.0
2023-10-13 12:25:00,158.56,158.76,158.46,158.75,24248.0,149.5086,149.6971,149.4143,149.6877,24248.0
2023-10-13 12:30:00,158.78,159.08,158.68,158.99,21461.0,149.716,149.9989,149.6217,149.914,21461.0
2023-10-13 12:35:00,159.0,159.08,158.95,159.01,17580.0,149.9234,149.9989,149.8763,149.9329,17580.0
2023-10-13 12:40:00,159.02,159.13,159.02,159.08,19002.0,149.9423,150.046,149.9423,149.9989,19002.0
2023-10-13 12:45:00,159.1,159.22,159.04,159.06,32278.0,150.0177,150.1309,149.9612,149.98,32278.0
2023-10-13 12:50:00,159.05,159.06,158.56,158.59,23889.0,149.9706,149.98,149.5086,149.5368,23889.0
2023-10-13 12:55:00,158.56,158.85,158.56,158.8,11796.0,149.5086,149.782,149.5086,149.7349,11796.0
2023-10-13 13:00:00,158.78,158.94,158.77,158.88,25448.0,149.716,149.8669,149.7066,149.8103,25448.0
2023-10-13 13:05:00,158.91,159.0,158.67,158.85,33140.0,149.8386,149.9234,149.6123,149.782,33140.0
2023-10-13 13:10:00,158.86,159.11,158.76,159.06,29626.0,149.7914,150.0272,149.6971,149.98,29626.0
2023-10-13 13:15:00,159.07,159.1,158.89,158.94,30332.0,149.9894,150.0177,149.8197,149.8669,30332.0
2023-10-13 13:20:00,158.96,159.01,158.82,158.85,13145.0,149.8857,149.9329,149.7537,149.782,13145.0
2023-10-13 13:25:00,158.87,158.87,158.53,158.59,17772.0,149.8009,149.8009,149.4803,149.5368,17772.0
2023-10-13 13:30:00,158.6,158.65,158.49,158.64,14052.0,149.5463,149.5934,149.4426,149.584,14052.0
2023-10-13 13:35:00,158.59,158.79,158.52,158.75,9838.0,149.5368,149.7254,149.4708,149.6877,9838.0
2023-10-13 13:40:00,158.77,159.29,158.75,159.22,23672.0,149.7066,150.1969,149.6877,150.1309,23672.0
2023-10-13 13:45:00,159.24,159.26,159.15,159.22,23543.0,150.1497,150.1686,150.0649,150.1309,23543.0
2023-10-13 13:50:00,159.21,159.32,159.09,159.15,21618.0,150.1214,150.2252,150.0083,150.0649,21618.0
2023-10-13 13:55:00,159.14,159.21,159.09,159.09,10249.0,150.0554,150.1214,150.0083,150.0083,10249.0
2023-10-13 14:00:00,159.09,159.12,158.87,158.91,15548.0,150.0083,150.0366,149.8009,149.8386,15548.0
2023-10-13 14:05:00,158.94,159.2,158.89,159.03,20916.0,149.8669,150.112,149.8197,149.9517,20916.0
2023-10-13 14:10:00,159.03,159.12,159.0,159.07,19005.0,149.9517,150.0366,149.9234,149.9894,19005.0
2023-10-13 14:15:00,159.05,159.15,158.99,159.12,24060.0,149.9706,150.0649,149.914,150.0366,24060.0
2023-10-13 14:20:00,159.15,159.25,159.09,159.1,21175.0,150.0649,150.1592,150.0083,150.0177,21175.0
2023-10-13 14:25:00,159.09,159.1,158.88,159.0,22686.0,150.0083,150.0177,149.8103,149.9234,22686.0
2023-10-13 14:30:00,158.99,159.14,158.96,159.06,19508.0,149.914,150.0554,149.8857,149.98,19508.0
2023-10-13 14:35:00,159.06,159.07,158.74,158.81,28069.0,149.98,149.9894,149.6783,149.7443,28069.0
2023-10-13 14:40:00,158.8,158.89,158.75,158.85,26014.0,149.7349,149.8197,149.6877,149.782,26014.0
2023-10-13 14:45:00,158.86,158.89,158.66,158.68,38617.0,149.7914,149.8197,149.6028,149.6217,38617.0
2023-10-13 14:50:00,158.67,159.15,158.67,159.12,28286.0,149.6123,150.0649,149.6123,150.0366,28286.0
2023-10-13 14:55:00,159.12,159.16,159.0,159.1,34705.0,150.0366,150.0743,149.9234,150.0177,34705.0
2023-10-13 15:00:00,159.11,159.27,158.99,159.25,22969.0,150.0272,150.178,149.914,150.1592,22969.0
2023-10-13 15:05:00,159.26,159.28,158.96,159.11,34684.0,150.1686,150.1875,149.8857,150.0272,34684.0
2023-10-13 15:10:00,159.09,159.35,159.02,159.25,28344.0,150.0083,150.2535,149.9423,150.1592,28344.0
2023-10-13 15:15:00,159.24,159.3,159.12,159.23,39904.0,150.1497,150.2063,150.0366,150.1403,39904.0
2023-10-13 15:20:00,159.22,159.27,159.12,159.24,92741.0,150.1309,150.178,150.0366,150.1497,92741.0
2023-10-13 15:25:00,159.25,159.29,159.07,159.17,51567.0,150.1592,150.1969,149.9894,150.0837,51567.0
2023-10-13 15:30:00,159.19,159.42,159.19,159.31,63591.0,150.1026,150.3195,150.1026,150.2157,63591.0
2023-10-13 15:35:00,159.32,159.37,159.05,159.1,41992.0,150.2252,150.2723,149.9706,150.0177,41992.0
2023-10-13 15:40:00,159.08,159.09,158.94,159.03,53132.0,149.9989,150.0083,149.8669,149.9517,53132.0
2023-10-13 15:45:00,159.03,159.22,159.03,159.2,66555.0,149.9517,150.1309,149.9517,150.112,66555.0
2023-10-13 15:50:00,159.2,159.94,159.13,159.94,212729.0,150.112,150.8098,150.046,150.8098,212729.0
2023-10-13 15:55:00,159.93,160.21,159.84,160.02,634057.0,150.8003,151.0644,150.7155,150.8852,634057.0
2023-10-16 09:30:00,161.0,161.44,160.71,161.02,153602.0,151.8093,152.2241,151.5358,151.8281,153602.0
2023-10-16 09:35:00,160.94,160.94,160.05,160.33,42971.0,151.7527,151.7527,150.9135,151.1775,42971.0
2023-10-16 09:40:00,160.32,160.59,159.8,160.59,62672.0,151.1681,151.4227,150.6778,151.4227,62672.0
2023-10-16 09:45:00,160.53,161.18,160.51,160.99,35422.0,151.3661,151.979,151.3472,151.7998,35422.0
2023-10-16 09:50:00,160.99,161.39,160.95,161.28,47463.0,151.7998,152.177,151.7621,152.0733,47463.0
2023-10-16 09:55:00,161.27,161.27,160.92,161.08,87809.0,152.0639,152.0639,151.7338,151.8847,87809.0
2023-10-16 10:00:00,161.08,161.34,160.9,161.15,52876.0,151.8847,152.1299,151.715,151.9507,52876.0
2023-10-16 10:05:00,161.15,161.15,160.75,161.06,52291.0,151.9507,151.9507,151.5735,151.8658,52291.0
2023-10-16 10:10:00,161.04,161.23,160.92,161.17,33260.0,151.847,152.0261,151.7338,151.9696,33260.0
2023-10-16 10:15:00,161.18,161.37,161.15,161.25,25301.0,151.979,152.1581,151.9507,152.045,25301.0
2023-10-16 10:20:00,161.25,161.44,161.13,161.44,66476.0,152.045,152.2241,151.9318,152.2241,66476.0
2023-10-16 10:25:00,161.44,161.47,161.28,161.42,38480.0,152.2241,152.2524,152.0733,152.2053,38480.0
2023-10-16 10:30:00,161.43,161.73,161.34,161.65,81258.0,152.2147,152.4976,152.1299,152.4222,81258.0
2023-10-16 10:35:00,161.65,161.95,161.64,161.67,41639.0,152.4222,152.705,152.4127,152.441,41639.0
2023-10-16 10:40:00,161.69,161.74,161.46,161.47,44845.0,152.4599,152.507,152.243,152.2524,44845.0
2023-10-16 10:45:00,161.48,161.55,161.33,161.51,26239.0,152.2619,152.3279,152.1204,152.2902,26239.0
2023-10-16 10:50:00,161.47,161.57,161.42,161.51,32158.0,152.2524,152.3467,152.2053,152.2902,32158.0
2023-10-16 10:55:00,161.49,161.58,161.47,161.49,26151.0,152.2713,152.3562,152.2524,152.2713,26151.0
2023-10-16 11:00:00,161.5,161.81,161.49,161.73,36214.0,152.2807,152.573,152.2713,152.4976,36214.0
2023-10-16 11:05:00,161.73,161.78,161.58,161.66,26984.0,152.4976,152.5447,152.3562,152.4316,26984.0
2023-10-16 11:10:00,161.69,161.81,161.68,161.75,21638.0,152.4599,152.573,152.4504,152.5165,21638.0
2023-10-16 11:15:00,161.75,161.75,161.67,161.68,24301.0,152.5165,152.5165,152.441,152.4504,24301.0
2023-10-16 11:20:00,161.68,161.78,161.61,161.64,27112.0,152.4504,152.5447,152.3844,152.4127,27112.0
2023-10-16 11:25:00,161.64,161.7,161.46,161.67,39696.0,152.4127,152.4693,152.243,152.441,39696.0
2023-10-16 11:30:00,161.67,161.8,161.61,161.67,23238.0,152.441,152.5636,152.3844,152.441,23238.0
2023-10-16 11:35:00,161.69,161.7,161.37,161.39,21749.0,152.4599,152.4693,152.1581,152.177,21749.0
2023-10-16 11:40:00,161.4,161.45,161.22,161.22,17564.0,152.1864,152.2336,152.0167,152.0167,17564.0
2023-10-16 11:45:00,161.2,161.21,160.94,161.12,27234.0,151.9978,152.0073,151.7527,151.9224,27234.0
2023-10-16 11:50:00,161.09,161.3,161.08,161.26,27881.0,151.8941,152.0921,151.8847,152.0544,27881.0
2023-10-16 11:55:00,161.27,161.49,161.25,161.41,15069.0,152.0639,152.2713,152.045,152.1959,15069.0
2023-10-16 12:00:00,161.43,161.6,161.4,161.53,24096.0,152.2147,152.375,152.1864,152.309,24096.0
2023-10-16 12:05:00,161.53,161.74,161.51,161.62,18406.0,152.309,152.507,152.2902,152.3939,18406.0
2023-10-16 12:10:00,161.63,161.64,161.44,161.47,22857.0,152.4033,152.4127,152.2241,152.2524,22857.0
2023-10-16 12:15:00,161.44,161.49,161.36,161.39,13218.0,152.2241,152.2713,152.1487,152.177,13218.0
2023-10-16 12:20:00,161.39,161.53,161.01,161.12,40551.0,152.177,152.309,151.8187,151.9224,40551.0
2023-10-16 12:25:00,161.14,161.29,161.11,161.27,13422.0,151.9413,152.0827,151.913,152.0639,13422.0
2023-10-16 12:30:00,161.27,161.29,161.18,161.25,12810.0,152.0639,152.0827,151.979,152.045,12810.0
2023-10-16 12:35:00,161.22,161.26,161.08,161.1,27501.0,152.0167,152.0544,151.8847,151.9036,27501.0
2023-10-16 12:40:00,161.1,161.11,160.96,160.97,34447.0,151.9036,151.913,151.7715,151.781,34447.0
2023-10-16 12:45:00,160.97,161.05,160.96,160.98,23568.0,151.781,151.8564,151.7715,151.7904,23568.0
2023-10-16 12:50:00,160.99,161.03,160.91,160.96,35423.0,151.7998,151.8376,151.7244,151.7715,35423.0
2023-10-16 12:55:00,160.95,161.0,160.84,160.96,38893.0,151.7621,151.8093,151.6584,151.7715,38893.0
2023-10-16 13:00:00,160.97,161.21,160.95,161.12,24706.0,151.781,152.0073,151.7621,151.9224,24706.0
2023-10-16 13:05:00,161.13,161.21,161.06,161.16,24140.0,151.9318,152.0073,151.8658,151.9601,24140.0
2023-10-16 13:10:00,161.16,161.21,161.13,161.16,16382.0,151.9601,152.0073,151.9318,151.9601,16382.0
2023-10-16 13:15:00,161.16,161.21,161.02,161.02,19249.0,151.9601,152.0073,151.8281,151.8281,19249.0
2023-10-16 13:20:00,161.0,161.0,160.43,160.73,67074.0,151.8093,151.8093,151.2718,151.5547,67074.0
2023-10-16 13:25:00,160.72,161.11,160.51,161.05,35881.0,151.5452,151.913,151.3472,151.8564,35881.0
2023-10-16 13:30:00,161.05,161.1,161.0,161.02,20675.0,151.8564,151.9036,151.8093,151.8281,20675.0
2023-10-16 13:35:00,161.0,161.26,160.99,161.22,17100.0,151.8093,152.0544,151.7998,152.0167,17100.0
2023-10-16 13:40:00,161.22,161.45,161.21,161.45,21635.0,152.0167,152.2336,152.0073,152.2336,21635.0
2023-10-16 13:45:00,161.46,161.61,161.41,161.57,22957.0,152.243,152.3844,152.1959,152.3467,22957.0
2023-10-16 13:50:00,161.61,161.77,161.56,161.75,23699.0,152.3844,152.5353,152.3373,152.5165,23699.0
2023-10-16 13:55:00,161.75,161.85,161.73,161.76,21538.0,152.5165,152.6107,152.4976,152.5259,21538.0
2023-10-16 14:00:00,161.78,161.83,161.71,161.72,22230.0,152.5447,152.5919,152.4787,152.4882,22230.0
2023-10-16 14:05:00,161.75,161.76,161.65,161.76,15603.0,152.5165,152.5259,152.4222,152.5259,15603.0
2023-10-16 14:10:00,161.76,161.88,161.59,161.65,17587.0,152.5259,152.639,152.3656,152.4222,17587.0
2023-10-16 14:15:00,161.63,161.65,161.53,161.55,39553.0,152.4033,152.4222,152.309,152.3279,39553.0
2023-10-16 14:20:00,161.53,161.54,161.3,161.36,22869.0,152.309,152.3184,152.0921,152.1487,22869.0
2023-10-16 14:25:00,161.36,161.39,161.28,161.28,13428.0,152.1487,152.177,152.0733,152.0733,13428.0
2023-10-16 14:30:00,161.28,161.32,161.2,161.32,26226.0,152.0733,152.111,151.9978,152.111,26226.0
2023-10-16 14:35:00,161.31,161.32,161.1,161.22,17795.0,152.1016,152.111,151.9036,152.0167,17795.0
2023-10-16 14:40:00,161.21,161.26,161.18,161.2,19424.0,152.0073,152.0544,151.979,151.9978,19424.0
2023-10-16 14:45:00,161.2,161.23,161.1,161.15,21246.0,151.9978,152.0261,151.9036,151.9507,21246.0
2023-10-16 14:50:00,161.13,161.21,161.13,161.17,17219.0,151.9318,152.0073,151.9318,151.9696,17219.0
2023-10-16 14:55:00,161.17,161.29,161.12,161.29,47705.0,151.9696,152.0827,151.9224,152.0827,47705.0
2023-10-16 15:00:00,161.28,161.29,161.16,161.22,31895.0,152.0733,152.0827,151.9601,152.0167,31895.0
2023-10-16 15:05:00,161.24,161.39,161.22,161.39,32362.0,152.0356,152.177,152.0167,152.177,32362.0
2023-10-16 15:10:00,161.39,161.52,161.26,161.26,37629.0,152.177,152.2996,152.0544,152.0544,37629.0
2023-10-16 15:15:00,161.27,161.4,161.27,161.33,27530.0,152.0639,152.1864,152.0639,152.1204,27530.0
2023-10-16 15:20:00,161.34,161.46,161.31,161.38,53485.0,152.1299,152.243,152.1016,152.1676,53485.0
2023-10-16 15:25:00,161.38,161.39,161.23,161.28,28840.0,152.1676,152.177,152.0261,152.0733,28840.0
2023-10-16 15:30:00,161.28,161.43,161.08,161.08,36345.0,152.0733,152.2147,151.8847,151.8847,36345.0
2023-10-16 15:35:00,161.1,161.12,160.96,160.97,43085.0,151.9036,151.9224,151.7715,151.781,43085.0
2023-10-16 15:40:00,160.98,161.17,160.97,161.08,47890.0,151.7904,151.9696,151.781,151.8847,47890.0
2023-10-16 15:45:00,161.04,161.15,160.97,161.07,49860.0,151.847,151.9507,151.781,151.8753,49860.0
2023-10-16 15:50:00,161.05,161.35,160.97,161.33,144261.0,151.8564,152.1393,151.781,152.1204,144261.0
2023-10-16 15:55:00,161.34,161.38,160.98,161.05,291423.0,152.1299,152.1676,151.7904,151.8564,291423.0
2023-10-17 09:30:00,160.13,160.86,160.0,160.78,207331.0,150.9889,151.6773,150.8664,151.6018,207331.0
2023-10-17 09:35:00,160.78,160.94,160.4,160.94,50883.0,151.6018,151.7527,151.2435,151.7527,50883.0
2023-10-17 09:40:00,160.94,161.11,160.36,160.45,36046.0,151.7527,151.913,151.2058,151.2907,36046.0
2023-10-17 09:45:00,160.49,161.4,160.49,161.35,29774.0,151.3284,152.1864,151.3284,152.1393,29774.0
2023-10-17 09:50:00,161.35,161.63,161.06,161.12,78527.0,152.1393,152.4033,151.8658,151.9224,78527.0
2023-10-17 09:55:00,161.13,161.13,160.42,160.42,25758.0,151.9318,151.9318,151.2624,151.2624,25758.0
2023-10-17 10:00:00,160.46,160.72,160.26,160.71,42236.0,151.3001,151.5452,151.1115,151.5358,42236.0
2023-10-17 10:05:00,160.73,160.89,160.6,160.89,49146.0,151.5547,151.7055,151.4321,151.7055,49146.0
2023-10-17 10:10:00,160.89,161.26,160.79,161.22,54901.0,151.7055,152.0544,151.6113,152.0167,54901.0
2023-10-17 10:15:00,161.2,161.2,160.83,160.83,57938.0,151.9978,151.9978,151.649,151.649,57938.0
2023-10-17 10:20:00,160.81,160.91,160.65,160.89,22604.0,151.6301,151.7244,151.4792,151.7055,22604.0
2023-10-17 10:25:00,160.87,161.14,160.82,161.02,24307.0,151.6867,151.9413,151.6395,151.8281,24307.0
2023-10-17 10:30:00,161.08,161.1,160.8,160.88,14707.0,151.8847,151.9036,151.6207,151.6961,14707.0
2023-10-17 10:35:00,160.87,160.97,160.79,160.96,22574.0,151.6867,151.781,151.6113,151.7715,22574.0
2023-10-17 10:40:00,160.95,161.22,160.92,161.17,51341.0,151.7621,152.0167,151.7338,151.9696,51341.0
2023-10-17 10:45:00,161.17,161.27,160.85,160.92,44190.0,151.9696,152.0639,151.6678,151.7338,44190.0
2023-10-17 10:50:00,160.95,160.95,160.46,160.58,19740.0,151.7621,151.7621,151.3001,151.4132,19740.0
2023-10-17 10:55:00,160.59,160.78,160.56,160.73,20036.0,151.4227,151.6018,151.3944,151.5547,20036.0
2023-10-17 11:00:00,160.74,161.01,160.71,160.99,21263.0,151.5641,151.8187,151.5358,151.7998,21263.0
2023-10-17 11:05:00,160.98,161.03,160.74,160.76,17893.0,151.7904,151.8376,151.5641,151.583,17893.0
2023-10-17 11:10:00,160.79,160.79,160.69,160.73,14103.0,151.6113,151.6113,151.517,151.5547,14103.0
2023-10-17 11:15:00,160.73,160.91,160.71,160.81,34614.0,151.5547,151.7244,151.5358,151.6301,34614.0
2023-10-17 11:20:00,160.83,160.86,160.66,160.78,28856.0,151.649,151.6773,151.4887,151.6018,28856.0
2023-10-17 11:25:00,160.77,161.07,160.77,160.98,31886.0,151.5924,151.8753,151.5924,151.7904,31886.0
2023-10-17 11:30:00,161.0,161.08,160.94,160.95,53986.0,151.8093,151.8847,151.7527,151.7621,53986.0
2023-10-17 11:35:00,160.94,161.08,160.91,161.02,36884.0,151.7527,151.8847,151.7244,151.8281,36884.0
2023-10-17 11:40:00,161.02,161.04,160.91,160.93,30045.0,151.8281,151.847,151.7244,151.7433,30045.0
2023-10-17 11:45:00,160.96,161.35,160.92,161.3,25700.0,151.7715,152.1393,151.7338,152.0921,25700.0
2023-10-17 11:50:00,161.29,161.51,161.29,161.48,22100.0,152.0827,152.2902,152.0827,152.2619,22100.0
2023-10-17 11:55:00,161.49,161.5,161.19,161.26,22858.0,152.2713,152.2807,151.9884,152.0544,22858.0
2023-10-17 12:00:00,161.28,161.43,161.25,161.36,20540.0,152.0733,152.2147,152.045,152.1487,20540.0
2023-10-17 12:05:00,161.31,161.33,161.22,161.23,14513.0,152.1016,152.1204,152.0167,152.0261,14513.0
2023-10-17 12:10:00,161.22,161.31,161.15,161.18,8440.0,152.0167,152.1016,151.9507,151.979,8440.0
2023-10-17 12:15:00,161.19,161.24,161.05,161.15,19649.0,151.9884,152.0356,151.8564,151.9507,19649.0
2023-10-17 12:20:00,161.14,161.24,161.09,161.2,19862.0,151.9413,152.0356,151.8941,151.9978,19862.0
2023-10-17 12:25:00,161.24,161.38,161.19,161.38,16075.0,152.0356,152.1676,151.9884,152.1676,16075.0
2023-10-17 12:30:00,161.39,161.43,161.19,161.19,19288.0,152.177,152.2147,151.9884,151.9884,19288.0
2023-10-17 12:35:00,161.19,161.23,160.99,161.01,35173.0,151.9884,152.0261,151.7998,151.8187,35173.0
2023-10-17 12:40:00,161.0,161.09,160.98,161.07,17340.0,151.8093,151.8941,151.7904,151.8753,17340.0
2023-10-17 12:45:00,161.08,161.2,161.0,161.17,15077.0,151.8847,151.9978,151.8093,151.9696,15077.0
2023-10-17 12:50:00,161.15,161.37,161.04,161.34,23015.0,151.9507,152.1581,151.847,152.1299,23015.0
2023-10-17 12:55:00,161.33,161.38,161.05,161.06,29307.0,152.1204,152.1676,151.8564,151.8658,29307.0
2023-10-17 13:00:00,161.07,161.11,160.98,160.99,14077.0,151.8753,151.913,151.7904,151.7998,14077.0
2023-10-17 13:05:00,160.98,161.07,160.95,161.06,17172.0,151.7904,151.8753,151.7621,151.8658,17172.0
2023-10-17 13:10:00,161.07,161.11,160.85,160.88,22475.0,151.8753,151.913,151.6678,151.6961,22475.0
2023-10-17 13:15:00,160.87,160.92,160.8,160.87,18348.0,151.6867,151.7338,151.6207,151.6867,18348.0
2023-10-17 13:20:00,160.87,160.9,160.79,160.84,26489.0,151.6867,151.715,151.6113,151.6584,26489.0
2023-10-17 13:25:00,160.87,161.05,160.86,161.02,39071.0,151.6867,151.8564,151.6773,151.8281,39071.0
2023-10-17 13:30:00,161.03,161.11,160.86,160.9,33527.0,151.8376,151.913,151.6773,151.715,33527.0
2023-10-17 13:35:00,160.91,160.98,160.76,160.81,45335.0,151.7244,151.7904,151.583,151.6301,45335.0
2023-10-17 13:40:00,160.8,160.89,160.73,160.75,29264.0,151.6207,151.7055,151.5547,151.5735,29264.0
2023-10-17 13:45:00,160.77,160.8,160.63,160.78,50215.0,151.5924,151.6207,151.4604,151.6018,50215.0
2023-10-17 13:50:00,160.77,160.77,160.51,160.62,26978.0,151.5924,151.5924,151.3472,151.451,26978.0
2023-10-17 13:55:00,160.58,160.65,160.52,160.55,33098.0,151.4132,151.4792,151.3567,151.385,33098.0
2023-10-17 14:00:00,160.56,160.59,160.47,160.51,37699.0,151.3944,151.4227,151.3095,151.3472,37699.0
2023-10-17 14:05:00,160.5,160.56,160.46,160.52,27889.0,151.3378,151.3944,151.3001,151.3567,27889.0
2023-10-17 14:10:00,160.52,160.57,160.35,160.39,43311.0,151.3567,151.4038,151.1964,151.2341,43311.0
2023-10-17 14:15:00,160.4,160.46,160.31,160.31,26453.0,151.2435,151.3001,151.1587,151.1587,26453.0
2023-10-17 14:20:00,160.32,160.46,160.31,160.38,30375.0,151.1681,151.3001,151.1587,151.2247,30375.0
2023-10-17 14:25:00,160.41,160.43,160.24,160.25,58647.0,151.2529,151.2718,151.0927,151.1021,58647.0
2023-10-17 14:30:00,160.25,160.29,160.16,160.24,38491.0,151.1021,151.1398,151.0172,151.0927,38491.0
2023-10-17 14:35:00,160.25,160.38,160.21,160.35,45739.0,151.1021,151.2247,151.0644,151.1964,45739.0
2023-10-17 14:40:00,160.36,160.54,160.35,160.39,69977.0,151.2058,151.3755,151.1964,151.2341,69977.0
2023-10-17 14:45:00,160.44,160.44,160.29,160.31,81110.0,151.2812,151.2812,151.1398,151.1587,81110.0
2023-10-17 14:50:00,160.3,160.32,160.08,160.16,96514.0,151.1492,151.1681,150.9418,151.0172,96514.0
2023-10-17 14:55:00,160.16,160.23,160.05,160.08,54985.0,151.0172,151.0832,150.9135,150.9418,54985.0
2023-10-17 15:00:00,160.08,160.13,160.01,160.06,56472.0,150.9418,150.9889,150.8758,150.9229,56472.0
2023-10-17 15:05:00,160.07,160.26,160.03,160.15,163104.0,150.9324,151.1115,150.8946,151.0078,163104.0
2023-10-17 15:10:00,160.15,160.26,159.92,159.97,178584.0,151.0078,151.1115,150.7909,150.8381,178584.0
2023-10-17 15:15:00,159.97,160.08,159.61,159.64,126994.0,150.8381,150.9418,150.4986,150.5269,126994.0
2023-10-17 15:20:00,159.64,159.7,159.4,159.45,90298.0,150.5269,150.5835,150.3006,150.3477,90298.0
2023-10-17 15:25:00,159.45,159.65,159.38,159.53,161853.0,150.3477,150.5363,150.2817,150.4232,161853.0
2023-10-17 15:30:00,159.53,159.53,159.16,159.36,218154.0,150.4232,150.4232,150.0743,150.2629,218154.0
2023-10-17 15:35:00,159.39,159.8,159.37,159.78,59560.0,150.2912,150.6778,150.2723,150.6589,59560.0
2023-10-17 15:40:00,159.79,159.94,159.65,159.91,76524.0,150.6683,150.8098,150.5363,150.7815,76524.0
2023-10-17 15:45:00,159.92,160.17,159.86,160.14,74468.0,150.7909,151.0266,150.7343,150.9984,74468.0
2023-10-17 15:50:00,160.14,160.44,160.13,160.34,133780.0,150.9984,151.2812,150.9889,151.1869,133780.0
2023-10-17 15:55:00,160.34,160.42,160.2,160.35,217174.0,151.1869,151.2624,151.0549,151.1964,217174.0
2023-10-18 09:30:00,160.89,161.51,160.85,161.4,134506.0,151.7055,152.2902,151.6678,152.1864,134506.0
2023-10-18 09:35:00,161.43,161.75,161.08,161.14,71012.0,152.2147,152.5165,151.8847,151.9413,71012.0
2023-10-18 09:40:00,161.1,162.25,160.95,162.22,63364.0,151.9036,152.9879,151.7621,152.9596,63364.0
2023-10-18 09:45:00,162.22,162.8,162.18,162.75,92265.0,152.9596,153.5065,152.9219,153.4594,92265.0
2023-10-18 09:50:00,162.73,162.8,161.69,161.73,60313.0,153.4405,153.5065,152.4599,152.4976,60313.0
2023-10-18 09:55:00,161.77,161.93,161.69,161.89,46168.0,152.5353,152.6862,152.4599,152.6485,46168.0
2023-10-18 10:00:00,161.87,162.57,161.8,162.53,86686.0,152.6296,153.2896,152.5636,153.2519,86686.0
2023-10-18 10:05:00,162.53,162.82,162.45,162.45,108457.0,153.2519,153.5254,153.1765,153.1765,108457.0
2023-10-18 10:10:00,162.42,162.67,162.34,162.63,73334.0,153.1482,153.3839,153.0728,153.3462,73334.0
2023-10-18 10:15:00,162.62,163.38,162.62,163.33,124235.0,153.3368,154.0534,153.3368,154.0063,124235.0
2023-10-18 10:20:00,163.34,163.4,163.11,163.28,141215.0,154.0157,154.0723,153.7988,153.9591,141215.0
2023-10-18 10:25:00,163.31,163.37,162.66,162.68,54005.0,153.9874,154.044,153.3745,153.3934,54005.0
2023-10-18 10:30:00,162.65,162.93,162.56,162.71,37183.0,153.3651,153.6291,153.2802,153.4217,37183.0
2023-10-18 10:35:00,162.72,162.82,162.58,162.64,35867.0,153.4311,153.5254,153.2991,153.3556,35867.0
2023-10-18 10:40:00,162.64,162.67,162.3,162.43,42649.0,153.3556,153.3839,153.0351,153.1576,42649.0
2023-10-18 10:45:00,162.42,162.42,162.18,162.27,43731.0,153.1482,153.1482,152.9219,153.0068,43731.0
2023-10-18 10:50:00,162.25,162.31,162.07,162.15,28648.0,152.9879,153.0445,152.8182,152.8936,28648.0
2023-10-18 10:55:00,162.16,162.55,162.13,162.49,41240.0,152.903,153.2708,152.8748,153.2142,41240.0
2023-10-18 11:00:00,162.48,162.69,162.21,162.64,61624.0,153.2048,153.4028,152.9502,153.3556,61624.0
2023-10-18 11:05:00,162.64,162.76,162.42,162.5,97941.0,153.3556,153.4688,153.1482,153.2236,97941.0
2023-10-18 11:10:00,162.5,162.5,162.12,162.2,30187.0,153.2236,153.2236,152.8653,152.9408,30187.0
2023-10-18 11:15:00,162.24,162.39,162.11,162.28,34283.0,152.9785,153.1199,152.8559,153.0162,34283.0
2023-10-18 11:20:00,162.3,162.46,162.22,162.36,32692.0,153.0351,153.1859,152.9596,153.0916,32692.0
2023-10-18 11:25:00,162.39,162.48,162.04,162.06,26192.0,153.1199,153.2048,152.7899,152.8088,26192.0
2023-10-18 11:30:00,162.01,162.09,161.72,161.89,59612.0,152.7616,152.837,152.4882,152.6485,59612.0
2023-10-18 11:35:00,161.86,162.0,161.86,161.91,24720.0,152.6202,152.7522,152.6202,152.6673,24720.0
2023-10-18 11:40:00,161.88,161.88,161.58,161.65,29674.0,152.639,152.639,152.3562,152.4222,29674.0
2023-10-18 11:45:00,161.62,161.7,161.33,161.41,24225.0,152.3939,152.4693,152.1204,152.1959,24225.0
2023-10-18 11:50:00,161.38,161.55,161.33,161.54,30105.0,152.1676,152.3279,152.1204,152.3184,30105.0
2023-10-18 11:55:00,161.5,161.6,161.47,161.51,35251.0,152.2807,152.375,152.2524,152.2902,35251.0
2023-10-18 12:00:00,161.52,162.19,161.48,162.12,32456.0,152.2996,152.9313,152.2619,152.8653,32456.0
2023-10-18 12:05:00,162.12,162.16,161.92,162.04,38294.0,152.8653,152.903,152.6767,152.7899,38294.0
2023-10-18 12:10:00,162.03,162.04,161.73,161.79,35518.0,152.7805,152.7899,152.4976,152.5542,35518.0
2023-10-18 12:15:00,161.82,161.84,161.69,161.79,47340.0,152.5825,152.6013,152.4599,152.5542,47340.0
2023-10-18 12:20:00,161.81,162.02,161.73,161.96,51499.0,152.573,152.771,152.4976,152.7145,51499.0
2023-10-18 12:25:00,161.97,162.0,161.78,161.82,29575.0,152.7239,152.7522,152.5447,152.5825,29575.0
2023-10-18 12:30:00,161.81,161.9,161.79,161.81,18612.0,152.573,152.6579,152.5542,152.573,18612.0
2023-10-18 12:35:00,161.8,161.92,161.79,161.85,21529.0,152.5636,152.6767,152.5542,152.6107,21529.0
2023-10-18 12:40:00,161.83,161.9,161.79,161.82,16962.0,152.5919,152.6579,152.5542,152.5825,16962.0
2023-10-18 12:45:00,161.83,161.96,161.83,161.91,21391.0,152.5919,152.7145,152.5919,152.6673,21391.0
2023-10-18 12:50:00,161.91,161.95,161.85,161.93,15019.0,152.6673,152.705,152.6107,152.6862,15019.0
2023-10-18 12:55:00,161.95,162.1,161.86,162.06,30061.0,152.705,152.8465,152.6202,152.8088,30061.0
2023-10-18 13:00:00,162.06,162.76,161.97,162.76,75318.0,152.8088,153.4688,152.7239,153.4688,75318.0
2023-10-18 13:05:00,162.78,162.9,162.57,162.81,57737.0,153.4877,153.6008,153.2896,153.5159,57737.0
2023-10-18 13:10:00,162.82,162.83,162.37,162.49,30912.0,153.5254,153.5348,153.1011,153.2142,30912.0
2023-10-18 13:15:00,162.5,162.61,162.39,162.5,27620.0,153.2236,153.3274,153.1199,153.2236,27620.0
2023-10-18 13:20:00,162.48,162.52,162.36,162.46,28569.0,153.2048,153.2425,153.0916,153.1859,28569.0
2023-10-18 13:25:00,162.49,162.66,162.47,162.55,42398.0,153.2142,153.3745,153.1954,153.2708,42398.0
2023-10-18 13:30:00,162.54,162.54,162.09,162.15,23833.0,153.2614,153.2614,152.837,152.8936,23833.0
2023-10-18 13:35:00,162.14,162.28,162.06,162.2,35892.0,152.8842,153.0162,152.8088,152.9408,35892.0
2023-10-18 13:40:00,162.21,162.44,162.18,162.44,18708.0,152.9502,153.1671,152.9219,153.1671,18708.0
2023-10-18 13:45:00,162.44,162.49,162.33,162.47,20049.0,153.1671,153.2142,153.0633,153.1954,20049.0
2023-10-18 13:50:00,162.46,162.66,162.46,162.64,30716.0,153.1859,153.3745,153.1859,153.3556,30716.0
2023-10-18 13:55:00,162.64,162.87,162.61,162.75,24874.0,153.3556,153.5725,153.3274,153.4594,24874.0
2023-10-18 14:00:00,162.77,162.87,162.72,162.84,24336.0,153.4782,153.5725,153.4311,153.5442,24336.0
2023-10-18 14:05:00,162.85,163.23,162.8,163.1,39208.0,153.5537,153.912,153.5065,153.7894,39208.0
2023-10-18 14:10:00,163.1,163.17,163.01,163.02,43957.0,153.7894,153.8554,153.7045,153.714,43957.0
2023-10-18 14:15:00,163.01,163.06,162.77,162.97,52774.0,153.7045,153.7517,153.4782,153.6668,52774.0
2023-10-18 14:20:00,162.95,163.03,162.92,163.03,26414.0,153.6479,153.7234,153.6197,153.7234,26414.0
2023-10-18 14:25:00,163.02,163.1,162.9,162.99,34633.0,153.714,153.7894,153.6008,153.6857,34633.0
2023-10-18 14:30:00,162.98,163.12,162.93,163.03,37554.0,153.6762,153.8082,153.6291,153.7234,37554.0
2023-10-18 14:35:00,163.02,163.04,162.84,162.85,37846.0,153.714,153.7328,153.5442,153.5537,37846.0
2023-10-18 14:40:00,162.86,162.93,162.78,162.88,36538.0,153.5631,153.6291,153.4877,153.5819,36538.0
2023-10-18 14:45:00,162.89,162.98,162.81,162.81,29466.0,153.5914,153.6762,153.5159,153.5159,29466.0
2023-10-18 14:50:00,162.78,162.8,162.49,162.56,24721.0,153.4877,153.5065,153.2142,153.2802,24721.0
2023-10-18 14:55:00,162.59,162.79,162.58,162.73,32952.0,153.3085,153.4971,153.2991,153.4405,32952.0
2023-10-18 15:00:00,162.72,162.72,162.49,162.63,54581.0,153.4311,153.4311,153.2142,153.3462,54581.0
2023-10-18 15:05:00,162.63,162.76,162.6,162.67,67828.0,153.3462,153.4688,153.3179,153.3839,67828.0
2023-10-18 15:10:00,162.68,162.99,162.68,162.86,41407.0,153.3934,153.6857,153.3934,153.5631,41407.0
2023-10-18 15:15:00,162.86,162.95,162.8,162.87,31507.0,153.5631,153.6479,153.5065,153.5725,31507.0
2023-10-18 15:20:00,162.87,162.9,162.75,162.76,34010.0,153.5725,153.6008,153.4594,153.4688,34010.0
2023-10-18 15:25:00,162.75,162.75,162.49,162.69,53873.0,153.4594,153.4594,153.2142,153.4028,53873.0
2023-10-18 15:30:00,162.69,162.81,162.59,162.75,42973.0,153.4028,153.5159,153.3085,153.4594,42973.0
2023-10-18 15:35:00,162.75,162.81,162.62,162.68,40560.0,153.4594,153.5159,153.3368,153.3934,40560.0
2023-10-18 15:40:00,162.67,162.71,162.43,162.43,72341.0,153.3839,153.4217,153.1576,153.1576,72341.0
2023-10-18 15:45:00,162.42,162.46,162.08,162.19,88232.0,153.1482,153.1859,152.8276,152.9313,88232.0
2023-10-18 15:50:00,162.21,162.34,161.99,162.09,130555.0,152.9502,153.0728,152.7428,152.837,130555.0
2023-10-18 15:55:00,162.09,162.19,161.96,162.04,233053.0,152.837,152.9313,152.7145,152.7899,233053.0
2023-10-19 09:30:00,162.16,162.34,161.17,161.17,121499.0,152.903,153.0728,151.9696,151.9696,121499.0
2023-10-19 09:35:00,161.23,161.98,161.12,161.92,34948.0,152.0261,152.7333,151.9224,152.6767,34948.0
2023-10-19 09:40:00,161.9,162.11,161.8,161.95,22269.0,152.6579,152.8559,152.5636,152.705,22269.0
2023-10-19 09:45:00,161.9,162.1,161.8,161.94,30257.0,152.6579,152.8465,152.5636,152.6956,30257.0
2023-10-19 09:50:00,161.89,161.93,161.38,161.59,44437.0,152.6485,152.6862,152.1676,152.3656,44437.0
2023-10-19 09:55:00,161.57,162.01,161.57,161.9,45040.0,152.3467,152.7616,152.3467,152.6579,45040.0
2023-10-19 10:00:00,162.0,162.01,161.61,161.61,35861.0,152.7522,152.7616,152.3844,152.3844,35861.0
2023-10-19 10:05:00,161.63,161.68,161.13,161.22,130802.0,152.4033,152.4504,151.9318,152.0167,130802.0
2023-10-19 10:10:00,161.2,161.28,160.69,160.85,87173.0,151.9978,152.0733,151.517,151.6678,87173.0
2023-10-19 10:15:00,160.85,160.88,160.42,160.47,84551.0,151.6678,151.6961,151.2624,151.3095,84551.0
2023-10-19 10:20:00,160.5,160.86,160.41,160.86,71731.0,151.3378,151.6773,151.2529,151.6773,71731.0
2023-10-19 10:25:00,160.84,161.16,160.8,160.95,57457.0,151.6584,151.9601,151.6207,151.7621,57457.0
2023-10-19 10:30:00,160.92,161.12,160.89,161.06,32770.0,151.7338,151.9224,151.7055,151.8658,32770.0
2023-10-19 10:35:00,161.04,161.27,161.01,161.24,37195.0,151.847,152.0639,151.8187,152.0356,37195.0
2023-10-19 10:40:00,161.24,161.42,161.21,161.39,22150.0,152.0356,152.2053,152.0073,152.177,22150.0
2023-10-19 10:45:00,161.37,161.52,161.36,161.42,18459.0,152.1581,152.2996,152.1487,152.2053,18459.0
2023-10-19 10:50:00,161.4,161.55,161.4,161.5,17426.0,152.1864,152.3279,152.1864,152.2807,17426.0
2023-10-19 10:55:00,161.5,161.62,161.43,161.61,24059.0,152.2807,152.3939,152.2147,152.3844,24059.0
2023-10-19 11:00:00,161.6,161.69,161.55,161.65,20032.0,152.375,152.4599,152.3279,152.4222,20032.0
2023-10-19 11:05:00,161.64,161.71,161.53,161.56,20850.0,152.4127,152.4787,152.309,152.3373,20850.0
2023-10-19 11:10:00,161.56,161.58,161.22,161.25,23712.0,152.3373,152.3562,152.0167,152.045,23712.0
2023-10-19 11:15:00,161.25,161.39,161.09,161.21,24019.0,152.045,152.177,151.8941,152.0073,24019.0
2023-10-19 11:20:00,161.18,161.48,161.05,161.4,18866.0,151.979,152.2619,151.8564,152.1864,18866.0
2023-10-19 11:25:00,161.39,161.78,161.37,161.58,29767.0,152.177,152.5447,152.1581,152.3562,29767.0
2023-10-19 11:30:00,161.55,161.56,161.36,161.48,21465.0,152.3279,152.3373,152.1487,152.2619,21465.0
2023-10-19 11:35:00,161.48,161.6,161.46,161.53,17341.0,152.2619,152.375,152.243,152.309,17341.0
2023-10-19 11:40:00,161.6,161.99,161.6,161.99,17448.0,152.375,152.7428,152.375,152.7428,17448.0
2023-10-19 11:45:00,161.97,161.98,161.77,161.83,21918.0,152.7239,152.7333,152.5353,152.5919,21918.0
2023-10-19 11:50:00,161.82,161.87,161.65,161.76,18969.0,152.5825,152.6296,152.4222,152.5259,18969.0
2023-10-19 11:55:00,161.76,161.76,161.6,161.63,19758.0,152.5259,152.5259,152.375,152.4033,19758.0
2023-10-19 12:00:00,161.65,162.39,161.32,161.84,50170.0,152.4222,153.1199,152.111,152.6013,50170.0
2023-10-19 12:05:00,161.86,161.96,161.62,161.77,24227.0,152.6202,152.7145,152.3939,152.5353,24227.0
2023-10-19 12:10:00,161.81,161.97,161.72,161.87,16290.0,152.573,152.7239,152.4882,152.6296,16290.0
2023-10-19 12:15:00,161.88,162.37,161.85,162.28,40531.0,152.639,153.1011,152.6107,153.0162,40531.0
2023-10-19 12:20:00,162.28,162.51,162.02,162.02,40145.0,153.0162,153.2331,152.771,152.771,40145.0
2023-10-19 12:25:00,162.02,162.02,161.0,161.09,47264.0,152.771,152.771,151.8093,151.8941,47264.0
2023-10-19 12:30:00,161.14,161.64,161.09,161.09,34815.0,151.9413,152.4127,151.8941,151.8941,34815.0
2023-10-19 12:35:00,161.13,161.3,160.85,161.3,29196.0,151.9318,152.0921,151.6678,152.0921,29196.0
2023-10-19 12:40:00,161.28,161.63,161.13,161.22,26595.0,152.0733,152.4033,151.9318,152.0167,26595.0
2023-10-19 12:45:00,161.26,161.91,161.24,161.89,23431.0,152.0544,152.6673,152.0356,152.6485,23431.0
2023-10-19 12:50:00,161.87,162.17,161.71,162.13,20318.0,152.6296,152.9125,152.4787,152.8748,20318.0
2023-10-19 12:55:00,162.11,162.29,162.04,162.25,22866.0,152.8559,153.0256,152.7899,152.9879,22866.0
2023-10-19 13:00:00,162.24,162.41,162.13,162.2,20170.0,152.9785,153.1388,152.8748,152.9408,20170.0
2023-10-19 13:05:00,162.24,162.6,162.18,162.55,26686.0,152.9785,153.3179,152.9219,153.2708,26686.0
2023-10-19 13:10:00,162.54,162.67,162.43,162.53,72749.0,153.2614,153.3839,153.1576,153.2519,72749.0
2023-10-19 13:15:00,162.51,162.73,162.31,162.55,20453.0,153.2331,153.4405,153.0445,153.2708,20453.0
2023-10-19 13:20:00,162.57,162.61,162.15,162.19,30892.0,153.2896,153.3274,152.8936,152.9313,30892.0
2023-10-19 13:25:00,162.18,162.34,162.04,162.3,38367.0,152.9219,153.0728,152.7899,153.0351,38367.0
2023-10-19 13:30:00,162.31,162.47,162.11,162.16,31974.0,153.0445,153.1954,152.8559,152.903,31974.0
2023-10-19 13:35:00,162.21,162.24,161.73,161.83,31315.0,152.9502,152.9785,152.4976,152.5919,31315.0
2023-10-19 13:40:00,161.89,161.97,161.78,161.87,29815.0,152.6485,152.7239,152.5447,152.6296,29815.0
2023-10-19 13:45:00,161.84,161.99,161.79,161.79,50406.0,152.6013,152.7428,152.5542,152.5542,50406.0
2023-10-19 13:50:00,161.8,161.9,161.71,161.83,15544.0,152.5636,152.6579,152.4787,152.5919,15544.0
2023-10-19 13:55:00,161.81,162.04,161.71,161.77,21739.0,152.573,152.7899,152.4787,152.5353,21739.0
2023-10-19 14:00:00,161.75,162.03,161.63,161.98,16932.0,152.5165,152.7805,152.4033,152.7333,16932.0
2023-10-19 14:05:00,161.96,162.04,161.84,161.85,20664.0,152.7145,152.7899,152.6013,152.6107,20664.0
2023-10-19 14:10:00,161.89,162.02,161.83,161.85,12453.0,152.6485,152.771,152.5919,152.6107,12453.0
2023-10-19 14:15:00,161.86,161.98,161.76,161.85,18375.0,152.6202,152.7333,152.5259,152.6107,18375.0
2023-10-19 14:20:00,161.86,161.87,161.54,161.56,35916.0,152.6202,152.6296,152.3184,152.3373,35916.0
2023-10-19 14:25:00,161.53,161.66,161.51,161.65,21352.0,152.309,152.4316,152.2902,152.4222,21352.0
2023-10-19 14:30:00,161.62,161.62,161.31,161.33,42044.0,152.3939,152.3939,152.1016,152.1204,42044.0
2023-10-19 14:35:00,161.28,161.41,161.16,161.36,50140.0,152.0733,152.1959,151.9601,152.1487,50140.0
2023-10-19 14:40:00,161.35,161.36,161.05,161.08,26368.0,152.1393,152.1487,151.8564,151.8847,26368.0
2023-10-19 14:45:00,161.06,161.25,161.06,161.15,44650.0,151.8658,152.045,151.8658,151.9507,44650.0
2023-10-19 14:50:00,161.14,161.18,161.07,161.13,64168.0,151.9413,151.979,151.8753,151.9318,64168.0
2023-10-19 14:55:00,161.12,161.37,161.01,161.08,49675.0,151.9224,152.1581,151.8187,151.8847,49675.0
2023-10-19 15:00:00,161.07,161.08,160.94,160.99,45080.0,151.8753,151.8847,151.7527,151.7998,45080.0
2023-10-19 15:05:00,160.99,161.0,160.81,160.87,50121.0,151.7998,151.8093,151.6301,151.6867,50121.0
2023-10-19 15:10:00,160.86,161.08,160.83,160.86,46297.0,151.6773,151.8847,151.649,151.6773,46297.0
2023-10-19 15:15:00,160.86,160.86,160.62,160.75,45499.0,151.6773,151.6773,151.451,151.5735,45499.0
2023-10-19 15:20:00,160.76,160.91,160.69,160.82,56285.0,151.583,151.7244,151.517,151.6395,56285.0
2023-10-19 15:25:00,160.8,160.9,160.7,160.8,54528.0,151.6207,151.715,151.5264,151.6207,54528.0
2023-10-19 15:30:00,160.83,160.94,160.69,160.76,85474.0,151.649,151.7527,151.517,151.583,85474.0
2023-10-19 15:35:00,160.75,160.85,160.66,160.66,70293.0,151.5735,151.6678,151.4887,151.4887,70293.0
2023-10-19 15:40:00,160.64,160.72,160.53,160.56,66478.0,151.4698,151.5452,151.3661,151.3944,66478.0
2023-10-19 15:45:00,160.57,161.03,160.51,161.02,64801.0,151.4038,151.8376,151.3472,151.8281,64801.0
2023-10-19 15:50:00,161.01,161.21,160.89,160.91,104757.0,151.8187,152.0073,151.7055,151.7244,104757.0
2023-10-19 15:55:00,160.94,160.94,160.55,160.56,263776.0,151.7527,151.7527,151.385,151.3944,263776.0
2023-10-20 09:30:00,161.37,161.71,160.87,161.71,476540.0,152.1581,152.4787,151.6867,152.4787,476540.0
2023-10-20 09:35:00,161.71,162.23,161.5,161.52,42763.0,152.4787,152.9691,152.2807,152.2996,42763.0
2023-10-20 09:40:00,161.48,161.54,161.11,161.45,35959.0,152.2619,152.3184,151.913,152.2336,35959.0
2023-10-20 09:45:00,161.45,162.06,161.33,161.7,55517.0,152.2336,152.8088,152.1204,152.4693,55517.0
2023-10-20 09:50:00,161.7,161.73,161.42,161.66,31072.0,152.4693,152.4976,152.2053,152.4316,31072.0
2023-10-20 09:55:00,161.62,161.62,161.1,161.11,17106.0,152.3939,152.3939,151.9036,151.913,17106.0
2023-10-20 10:00:00,161.08,161.17,160.67,160.72,23624.0,151.8847,151.9696,151.4981,151.5452,23624.0
2023-10-20 10:05:00,160.74,161.09,160.7,161.05,22572.0,151.5641,151.8941,151.5264,151.8564,22572.0
2023-10-20 10:10:00,161.01,161.08,160.7,161.08,28652.0,151.8187,151.8847,151.5264,151.8847,28652.0
2023-10-20 10:15:00,161.08,161.14,160.92,161.01,22058.0,151.8847,151.9413,151.7338,151.8187,22058.0
2023-10-20 10:20:00,161.03,161.35,160.94,161.21,23127.0,151.8376,152.1393,151.7527,152.0073,23127.0
2023-10-20 10:25:00,161.22,161.32,161.08,161.08,29892.0,152.0167,152.111,151.8847,151.8847,29892.0
2023-10-20 10:30:00,161.07,161.3,160.97,161.22,44883.0,151.8753,152.0921,151.781,152.0167,44883.0
2023-10-20 10:35:00,161.19,161.6,161.17,161.3,22524.0,151.9884,152.375,151.9696,152.0921,22524.0
2023-10-20 10:40:00,161.31,161.58,161.29,161.56,27627.0,152.1016,152.3562,152.0827,152.3373,27627.0
2023-10-20 10:45:00,161.53,161.86,161.51,161.8,24382.0,152.309,152.6202,152.2902,152.5636,24382.0
2023-10-20 10:50:00,161.78,161.83,161.61,161.8,30037.0,152.5447,152.5919,152.3844,152.5636,30037.0
2023-10-20 10:55:00,161.81,161.96,161.71,161.96,36903.0,152.573,152.7145,152.4787,152.7145,36903.0
2023-10-20 11:00:00,161.98,162.15,161.82,162.01,41629.0,152.7333,152.8936,152.5825,152.7616,41629.0
2023-10-20 11:05:00,162.0,162.2,161.96,161.98,31210.0,152.7522,152.9408,152.7145,152.7333,31210.0
2023-10-20 11:10:00,161.91,161.97,161.75,161.97,23938.0,152.6673,152.7239,152.5165,152.7239,23938.0
2023-10-20 11:15:00,161.97,162.04,161.74,161.82,30004.0,152.7239,152.7899,152.507,152.5825,30004.0
2023-10-20 11:20:00,161.81,161.82,161.48,161.48,50748.0,152.573,152.5825,152.2619,152.2619,50748.0
2023-10-20 11:25:00,161.49,161.76,161.4,161.56,44893.0,152.2713,152.5259,152.1864,152.3373,44893.0
2023-10-20 11:30:00,161.53,161.53,161.15,161.28,23373.0,152.309,152.309,151.9507,152.0733,23373.0
2023-10-20 11:35:00,161.28,161.39,161.17,161.22,20580.0,152.0733,152.177,151.9696,152.0167,20580.0
2023-10-20 11:40:00,161.22,161.23,161.06,161.06,16980.0,152.0167,152.0261,151.8658,151.8658,16980.0
2023-10-20 11:45:00,161.06,161.37,160.99,161.27,47151.0,151.8658,152.1581,151.7998,152.0639,47151.0
2023-10-20 11:50:00,161.24,161.26,160.84,160.97,18705.0,152.0356,152.0544,151.6584,151.781,18705.0
2023-10-20 11:55:00,160.97,161.14,160.96,161.05,27482.0,151.781,151.9413,151.7715,151.8564,27482.0
2023-10-20 12:00:00,161.05,161.05,160.66,160.75,21711.0,151.8564,151.8564,151.4887,151.5735,21711.0
2023-10-20 12:05:00,160.75,160.78,160.59,160.72,20981.0,151.5735,151.6018,151.4227,151.5452,20981.0
2023-10-20 12:10:00,160.71,160.82,160.7,160.78,16408.0,151.5358,151.6395,151.5264,151.6018,16408.0
2023-10-20 12:15:00,160.79,160.85,160.75,160.82,14768.0,151.6113,151.6678,151.5735,151.6395,14768.0
2023-10-20 12:20:00,160.79,161.16,160.77,161.16,21968.0,151.6113,151.9601,151.5924,151.9601,21968.0
2023-10-20 12:25:00,161.16,161.18,160.78,160.94,24727.0,151.9601,151.979,151.6018,151.7527,24727.0
2023-10-20 12:30:00,160.97,161.05,160.87,160.92,12835.0,151.781,151.8564,151.6867,151.7338,12835.0
2023-10-20 12:35:00,160.9,161.02,160.86,160.94,22721.0,151.715,151.8281,151.6773,151.7527,22721.0
2023-10-20 12:40:00,160.92,160.95,160.7,160.82,30402.0,151.7338,151.7621,151.5264,151.6395,30402.0
2023-10-20 12:45:00,160.84,161.03,160.84,160.97,19308.0,151.6584,151.8376,151.6584,151.781,19308.0
2023-10-20 12:50:00,160.93,160.94,160.67,160.67,23558.0,151.7433,151.7527,151.4981,151.4981,23558.0
2023-10-20 12:55:00,160.67,160.89,160.66,160.75,17992.0,151.4981,151.7055,151.4887,151.5735,17992.0
2023-10-20 13:00:00,160.7,160.72,160.45,160.45,18119.0,151.5264,151.5452,151.2907,151.2907,18119.0
2023-10-20 13:05:00,160.45,160.46,160.33,160.4,22033.0,151.2907,151.3001,151.1775,151.2435,22033.0
2023-10-20 13:10:00,160.43,160.52,160.36,160.48,17784.0,151.2718,151.3567,151.2058,151.319,17784.0
2023-10-20 13:15:00,160.48,160.86,160.46,160.75,37275.0,151.319,151.6773,151.3001,151.5735,37275.0
2023-10-20 13:20:00,160.76,160.77,160.57,160.61,33724.0,151.583,151.5924,151.4038,151.4415,33724.0
2023-10-20 13:25:00,160.58,160.58,160.29,160.41,21249.0,151.4132,151.4132,151.1398,151.2529,21249.0
2023-10-20 13:30:00,160.42,160.46,160.3,160.45,20198.0,151.2624,151.3001,151.1492,151.2907,20198.0
2023-10-20 13:35:00,160.46,160.51,160.4,160.4,16070.0,151.3001,151.3472,151.2435,151.2435,16070.0
2023-10-20 13:40:00,160.39,160.6,160.39,160.52,22087.0,151.2341,151.4321,151.2341,151.3567,22087.0
2023-10-20 13:45:00,160.52,160.56,160.41,160.42,26905.0,151.3567,151.3944,151.2529,151.2624,26905.0
2023-10-20 13:50:00,160.42,160.66,160.4,160.66,34399.0,151.2624,151.4887,151.2435,151.4887,34399.0
2023-10-20 13:55:00,160.65,160.74,160.63,160.73,15132.0,151.4792,151.5641,151.4604,151.5547,15132.0
2023-10-20 14:00:00,160.74,160.83,160.74,160.78,17271.0,151.5641,151.649,151.5641,151.6018,17271.0
2023-10-20 14:05:00,160.8,160.96,160.7,160.87,20732.0,151.6207,151.7715,151.5264,151.6867,20732.0
2023-10-20 14:10:00,160.89,160.89,160.59,160.76,37652.0,151.7055,151.7055,151.4227,151.583,37652.0
2023-10-20 14:15:00,160.76,160.79,160.56,160.69,30521.0,151.583,151.6113,151.3944,151.517,30521.0
2023-10-20 14:20:00,160.68,160.74,160.52,160.55,21511.0,151.5075,151.5641,151.3567,151.385,21511.0
2023-10-20 14:25:00,160.54,160.57,160.42,160.51,28690.0,151.3755,151.4038,151.2624,151.3472,28690.0
2023-10-20 14:30:00,160.49,160.58,160.34,160.56,22169.0,151.3284,151.4132,151.1869,151.3944,22169.0
2023-10-20 14:35:00,160.55,160.74,160.4,160.45,26689.0,151.385,151.5641,151.2435,151.2907,26689.0
2023-10-20 14:40:00,160.43,160.55,160.32,160.55,18908.0,151.2718,151.385,151.1681,151.385,18908.0
2023-10-20 14:45:00,160.53,160.55,160.31,160.36,20476.0,151.3661,151.385,151.1587,151.2058,20476.0
2023-10-20 14:50:00,160.37,160.39,160.25,160.3,24031.0,151.2152,151.2341,151.1021,151.1492,24031.0
2023-10-20 14:55:00,160.33,160.5,160.33,160.39,18317.0,151.1775,151.3378,151.1775,151.2341,18317.0
2023-10-20 15:00:00,160.41,160.6,160.39,160.4,18676.0,151.2529,151.4321,151.2341,151.2435,18676.0
2023-10-20 15:05:00,160.43,160.54,160.36,160.38,15612.0,151.2718,151.3755,151.2058,151.2247,15612.0
2023-10-20 15:10:00,160.37,160.45,160.11,160.22,27682.0,151.2152,151.2907,150.9701,151.0738,27682.0
2023-10-20 15:15:00,160.23,160.59,160.17,160.56,35476.0,151.0832,151.4227,151.0266,151.3944,35476.0
2023-10-20 15:20:00,160.55,160.55,160.28,160.3,30826.0,151.385,151.385,151.1304,151.1492,30826.0
2023-10-20 15:25:00,160.28,160.34,160.11,160.33,33484.0,151.1304,151.1869,150.9701,151.1775,33484.0
2023-10-20 15:30:00,160.32,160.34,160.06,160.11,44979.0,151.1681,151.1869,150.9229,150.9701,44979.0
2023-10-20 15:35:00,160.08,160.13,159.93,159.93,41844.0,150.9418,150.9889,150.8003,150.8003,41844.0
2023-10-20 15:40:00,159.91,159.91,159.71,159.86,53462.0,150.7815,150.7815,150.5929,150.7343,53462.0
2023-10-20 15:45:00,159.85,160.18,159.83,160.11,60220.0,150.7249,151.0361,150.7061,150.9701,60220.0
2023-10-20 15:50:00,160.09,160.11,159.92,159.95,74101.0,150.9512,150.9701,150.7909,150.8192,74101.0
2023-10-20 15:55:00,159.96,160.11,159.95,159.97,265348.0,150.8286,150.9701,150.8192,150.8381,265348.0
2023-10-23 09:30:00,159.6,159.64,159.06,159.6,122117.0,150.4892,150.5269,149.98,150.4892,122117.0
2023-10-23 09:35:00,159.61,159.9,159.54,159.77,102059.0,150.4986,150.7721,150.4326,150.6495,102059.0
2023-10-23 09:40:00,159.73,159.86,159.34,159.61,48307.0,150.6118,150.7343,150.244,150.4986,48307.0
2023-10-23 09:45:00,159.64,160.22,159.55,159.78,98020.0,150.5269,151.0738,150.442,150.6589,98020.0
2023-10-23 09:50:00,159.8,160.54,159.75,160.5,52717.0,150.6778,151.3755,150.6306,151.3378,52717.0
2023-10-23 09:55:00,160.5,160.68,160.18,160.65,41939.0,151.3378,151.5075,151.0361,151.4792,41939.0
2023-10-23 10:00:00,160.63,160.65,160.19,160.38,30436.0,151.4604,151.4792,151.0455,151.2247,30436.0
2023-10-23 10:05:00,160.4,160.48,160.24,160.33,43084.0,151.2435,151.319,151.0927,151.1775,43084.0
2023-10-23 10:10:00,160.32,160.46,160.2,160.22,41147.0,151.1681,151.3001,151.0549,151.0738,41147.0
2023-10-23 10:15:00,160.2,160.52,160.12,160.47,35579.0,151.0549,151.3567,150.9795,151.3095,35579.0
2023-10-23 10:20:00,160.52,160.71,160.41,160.7,28932.0,151.3567,151.5358,151.2529,151.5264,28932.0
2023-10-23 10:25:00,160.7,160.85,160.51,160.63,34496.0,151.5264,151.6678,151.3472,151.4604,34496.0
2023-10-23 10:30:00,160.6,161.04,160.58,160.96,42897.0,151.4321,151.847,151.4132,151.7715,42897.0
2023-10-23 10:35:00,160.96,161.04,160.68,160.88,59200.0,151.7715,151.847,151.5075,151.6961,59200.0
2023-10-23 10:40:00,160.87,161.08,160.85,161.08,37395.0,151.6867,151.8847,151.6678,151.8847,37395.0
2023-10-23 10:45:00,161.06,161.24,161.05,161.08,57826.0,151.8658,152.0356,151.8564,151.8847,57826.0
2023-10-23 10:50:00,161.09,161.44,161.09,161.21,73627.0,151.8941,152.2241,151.8941,152.0073,73627.0
2023-10-23 10:55:00,161.21,161.38,161.16,161.18,42772.0,152.0073,152.1676,151.9601,151.979,42772.0
2023-10-23 11:00:00,161.18,161.42,161.04,161.06,37355.0,151.979,152.2053,151.847,151.8658,37355.0
2023-10-23 11:05:00,161.06,161.13,160.76,160.84,40617.0,151.8658,151.9318,151.583,151.6584,40617.0
2023-10-23 11:10:00,160.85,161.22,160.85,161.16,59921.0,151.6678,152.0167,151.6678,151.9601,59921.0
2023-10-23 11:15:00,161.17,161.22,160.95,161.05,65798.0,151.9696,152.0167,151.7621,151.8564,65798.0
2023-10-23 11:20:00,161.03,161.3,161.03,161.25,38024.0,151.8376,152.0921,151.8376,152.045,38024.0
2023-10-23 11:25:00,161.27,161.47,161.09,161.18,33809.0,152.0639,152.2524,151.8941,151.979,33809.0
2023-10-23 11:30:00,161.19,161.28,161.06,161.21,33363.0,151.9884,152.0733,151.8658,152.0073,33363.0
2023-10-23 11:35:00,161.2,161.22,160.96,160.96,42936.0,151.9978,152.0167,151.7715,151.7715,42936.0
2023-10-23 11:40:00,160.95,161.02,160.62,160.69,48115.0,151.7621,151.8281,151.451,151.517,48115.0
2023-10-23 11:45:00,160.7,160.74,160.42,160.71,46379.0,151.5264,151.5641,151.2624,151.5358,46379.0
2023-10-23 11:50:00,160.71,160.82,160.62,160.7,26551.0,151.5358,151.6395,151.451,151.5264,26551.0
2023-10-23 11:55:00,160.75,160.75,160.64,160.72,19614.0,151.5735,151.5735,151.4698,151.5452,19614.0
2023-10-23 12:00:00,160.7,160.87,160.68,160.79,16562.0,151.5264,151.6867,151.5075,151.6113,16562.0
2023-10-23 12:05:00,160.79,161.24,160.78,161.2,47447.0,151.6113,152.0356,151.6018,151.9978,47447.0
2023-10-23 12:10:00,161.2,161.37,161.12,161.32,34809.0,151.9978,152.1581,151.9224,152.111,34809.0
2023-10-23 12:15:00,161.31,161.36,161.0,161.07,44141.0,152.1016,152.1487,151.8093,151.8753,44141.0
2023-10-23 12:20:00,161.05,161.33,161.02,161.29,25867.0,151.8564,152.1204,151.8281,152.0827,25867.0
2023-10-23 12:25:00,161.29,161.36,161.24,161.32,24658.0,152.0827,152.1487,152.0356,152.111,24658.0
2023-10-23 12:30:00,161.34,161.36,161.2,161.21,41052.0,152.1299,152.1487,151.9978,152.0073,41052.0
2023-10-23 12:35:00,161.22,161.32,161.2,161.27,32414.0,152.0167,152.111,151.9978,152.0639,32414.0
2023-10-23 12:40:00,161.27,161.3,161.21,161.27,18573.0,152.0639,152.0921,152.0073,152.0639,18573.0
2023-10-23 12:45:00,161.28,161.35,161.19,161.28,18013.0,152.0733,152.1393,151.9884,152.0733,18013.0
2023-10-23 12:50:00,161.3,161.3,161.22,161.23,15709.0,152.0921,152.0921,152.0167,152.0261,15709.0
2023-10-23 12:55:00,161.23,161.6,161.22,161.6,28694.0,152.0261,152.375,152.0167,152.375,28694.0
2023-10-23 13:00:00,161.58,161.58,161.31,161.36,27117.0,152.3562,152.3562,152.1016,152.1487,27117.0
2023-10-23 13:05:00,161.37,161.45,161.34,161.38,24829.0,152.1581,152.2336,152.1299,152.1676,24829.0
2023-10-23 13:10:00,161.38,161.39,161.26,161.31,25033.0,152.1676,152.177,152.0544,152.1016,25033.0
2023-10-23 13:15:00,161.3,161.33,161.06,161.09,30122.0,152.0921,152.1204,151.8658,151.8941,30122.0
2023-10-23 13:20:00,161.09,161.16,161.03,161.13,40568.0,151.8941,151.9601,151.8376,151.9318,40568.0
2023-10-23 13:25:00,161.08,161.23,161.07,161.22,28675.0,151.8847,152.0261,151.8753,152.0167,28675.0
2023-10-23 13:30:00,161.24,161.26,161.01,161.1,28190.0,152.0356,152.0544,151.8187,151.9036,28190.0
2023-10-23 13:35:00,161.11,161.2,161.08,161.2,20657.0,151.913,151.9978,151.8847,151.9978,20657.0
2023-10-23 13:40:00,161.2,161.27,161.18,161.27,25631.0,151.9978,152.0639,151.979,152.0639,25631.0
2023-10-23 13:45:00,161.28,161.3,161.13,161.24,48691.0,152.0733,152.0921,151.9318,152.0356,48691.0
2023-10-23 13:50:00,161.23,161.25,161.12,161.14,33308.0,152.0261,152.045,151.9224,151.9413,33308.0
2023-10-23 13:55:00,161.13,161.14,160.86,160.9,23424.0,151.9318,151.9413,151.6773,151.715,23424.0
2023-10-23 14:00:00,160.9,160.9,160.36,160.53,33649.0,151.715,151.715,151.2058,151.3661,33649.0
2023-10-23 14:05:00,160.52,160.87,160.5,160.86,42981.0,151.3567,151.6867,151.3378,151.6773,42981.0
2023-10-23 14:10:00,160.86,160.9,160.47,160.47,22670.0,151.6773,151.715,151.3095,151.3095,22670.0
2023-10-23 14:15:00,160.49,160.53,160.37,160.41,27266.0,151.3284,151.3661,151.2152,151.2529,27266.0
2023-10-23 14:20:00,160.42,160.47,160.27,160.44,42593.0,151.2624,151.3095,151.1209,151.2812,42593.0
2023-10-23 14:25:00,160.43,160.55,160.38,160.39,42331.0,151.2718,151.385,151.2247,151.2341,42331.0
2023-10-23 14:30:00,160.39,160.49,160.3,160.3,42302.0,151.2341,151.3284,151.1492,151.1492,42302.0
2023-10-23 14:35:00,160.28,160.58,160.28,160.55,34537.0,151.1304,151.4132,151.1304,151.385,34537.0
2023-10-23 14:40:00,160.57,160.78,160.43,160.5,24334.0,151.4038,151.6018,151.2718,151.3378,24334.0
2023-10-23 14:45:00,160.51,160.74,160.5,160.66,16750.0,151.3472,151.5641,151.3378,151.4887,16750.0
2023-10-23 14:50:00,160.64,160.65,160.51,160.56,19516.0,151.4698,151.4792,151.3472,151.3944,19516.0
2023-10-23 14:55:00,160.56,160.59,160.49,160.58,41604.0,151.3944,151.4227,151.3284,151.4132,41604.0
2023-10-23 15:00:00,160.6,160.69,160.4,160.68,27280.0,151.4321,151.517,151.2435,151.5075,27280.0
2023-10-23 15:05:00,160.66,160.71,160.53,160.62,34368.0,151.4887,151.5358,151.3661,151.451,34368.0
2023-10-23 15:10:00,160.6,160.7,160.31,160.41,70113.0,151.4321,151.5264,151.1587,151.2529,70113.0
2023-10-23 15:15:00,160.41,160.44,160.31,160.33,57195.0,151.2529,151.2812,151.1587,151.1775,57195.0
2023-10-23 15:20:00,160.33,160.37,160.05,160.15,58760.0,151.1775,151.2152,150.9135,151.0078,58760.0
2023-10-23 15:25:00,160.15,160.28,160.08,160.13,45170.0,151.0078,151.1304,150.9418,150.9889,45170.0
2023-10-23 15:30:00,160.14,160.35,160.06,160.35,52908.0,150.9984,151.1964,150.9229,151.1964,52908.0
2023-10-23 15:35:00,160.33,160.37,160.08,160.13,45137.0,151.1775,151.2152,150.9418,150.9889,45137.0
2023-10-23 15:40:00,160.12,160.39,160.09,160.35,74100.0,150.9795,151.2341,150.9512,151.1964,74100.0
2023-10-23 15:45:00,160.35,160.47,160.32,160.37,53584.0,151.1964,151.3095,151.1681,151.2152,53584.0
2023-10-23 15:50:00,160.38,160.39,160.11,160.12,89092.0,151.2247,151.2341,150.9701,150.9795,89092.0
2023-10-23 15:55:00,160.12,160.21,160.0,160.09,226900.0,150.9795,151.0644,150.8664,150.9512,226900.0
2023-10-24 09:30:00,160.41,161.15,159.68,160.93,146792.0,151.2529,151.9507,150.5646,151.7433,146792.0
2023-10-24 09:35:00,160.95,161.5,160.89,161.14,128332.0,151.7621,152.2807,151.7055,151.9413,128332.0
2023-10-24 09:40:00,161.14,161.76,160.77,161.7,39174.0,151.9413,152.5259,151.5924,152.4693,39174.0
2023-10-24 09:45:00,161.7,161.7,161.07,161.08,24418.0,152.4693,152.4693,151.8753,151.8847,24418.0
2023-10-24 09:50:00,161.13,161.69,161.11,161.64,42597.0,151.9318,152.4599,151.913,152.4127,42597.0
2023-10-24 09:55:00,161.68,161.87,161.58,161.77,47428.0,152.4504,152.6296,152.3562,152.5353,47428.0
2023-10-24 10:00:00,161.76,161.83,161.29,161.3,36475.0,152.5259,152.5919,152.0827,152.0921,36475.0
2023-10-24 10:05:00,161.29,162.24,161.29,162.1,44860.0,152.0827,152.9785,152.0827,152.8465,44860.0
2023-10-24 10:10:00,162.13,162.24,161.77,161.78,22553.0,152.8748,152.9785,152.5353,152.5447,22553.0
2023-10-24 10:15:00,161.82,161.92,161.47,161.53,26058.0,152.5825,152.6767,152.2524,152.309,26058.0
2023-10-24 10:20:00,161.55,161.88,161.34,161.84,28837.0,152.3279,152.639,152.1299,152.6013,28837.0
2023-10-24 10:25:00,161.84,162.26,161.84,162.25,52299.0,152.6013,152.9973,152.6013,152.9879,52299.0
2023-10-24 10:30:00,162.24,162.44,162.0,162.39,41585.0,152.9785,153.1671,152.7522,153.1199,41585.0
2023-10-24 10:35:00,162.41,162.59,162.28,162.46,35871.0,153.1388,153.3085,153.0162,153.1859,35871.0
2023-10-24 10:40:00,162.52,162.64,162.4,162.56,32336.0,153.2425,153.3556,153.1293,153.2802,32336.0
2023-10-24 10:45:00,162.56,162.71,162.51,162.65,43516.0,153.2802,153.4217,153.2331,153.3651,43516.0
2023-10-24 10:50:00,162.64,162.86,162.61,162.78,41106.0,153.3556,153.5631,153.3274,153.4877,41106.0
2023-10-24 10:55:00,162.79,162.86,162.28,162.33,24394.0,153.4971,153.5631,153.0162,153.0633,24394.0
2023-10-24 11:00:00,162.34,162.36,162.06,162.34,28589.0,153.0728,153.0916,152.8088,153.0728,28589.0
2023-10-24 11:05:00,162.33,162.56,162.3,162.41,23998.0,153.0633,153.2802,153.0351,153.1388,23998.0
2023-10-24 11:10:00,162.39,162.53,162.3,162.51,24193.0,153.1199,153.2519,153.0351,153.2331,24193.0
2023-10-24 11:15:00,162.48,162.55,162.25,162.3,41138.0,153.2048,153.2708,152.9879,153.0351,41138.0
2023-10-24 11:20:00,162.3,162.33,162.11,162.23,45452.0,153.0351,153.0633,152.8559,152.9691,45452.0
2023-10-24 11:25:00,162.21,162.29,162.12,162.22,24980.0,152.9502,153.0256,152.8653,152.9596,24980.0
2023-10-24 11:30:00,162.2,162.39,162.08,162.12,14244.0,152.9408,153.1199,152.8276,152.8653,14244.0
2023-10-24 11:35:00,162.11,162.19,162.06,162.19,10530.0,152.8559,152.9313,152.8088,152.9313,10530.0
2023-10-24 11:40:00,162.2,162.26,162.12,162.17,7202.0,152.9408,152.9973,152.8653,152.9125,7202.0
2023-10-24 11:45:00,162.18,162.35,162.11,162.25,18809.0,152.9219,153.0822,152.8559,152.9879,18809.0
2023-10-24 11:50:00,162.25,162.41,162.06,162.38,19363.0,152.9879,153.1388,152.8088,153.1105,19363.0
2023-10-24 11:55:00,162.37,162.54,162.2,162.52,24091.0,153.1011,153.2614,152.9408,153.2425,24091.0
2023-10-24 12:00:00,162.53,162.64,162.41,162.45,33182.0,153.2519,153.3556,153.1388,153.1765,33182.0
2023-10-24 12:05:00,162.46,162.49,162.29,162.31,11191.0,153.1859,153.2142,153.0256,153.0445,11191.0
2023-10-24 12:10:00,162.31,162.31,162.18,162.2,19999.0,153.0445,153.0445,152.9219,152.9408,19999.0
2023-10-24 12:15:00,162.18,162.19,162.01,162.15,33879.0,152.9219,152.9313,152.7616,152.8936,33879.0
2023-10-24 12:20:00,162.14,162.25,162.03,162.11,26367.0,152.8842,152.9879,152.7805,152.8559,26367.0
2023-10-24 12:25:00,162.06,162.26,162.06,162.15,17235.0,152.8088,152.9973,152.8088,152.8936,17235.0
2023-10-24 12:30:00,162.12,162.13,161.88,161.96,11632.0,152.8653,152.8748,152.639,152.7145,11632.0
2023-10-24 12:35:00,161.96,162.14,161.86,162.12,15892.0,152.7145,152.8842,152.6202,152.8653,15892.0
2023-10-24 12:40:00,162.15,162.3,162.09,162.22,29852.0,152.8936,153.0351,152.837,152.9596,29852.0
2023-10-24 12:45:00,162.23,162.3,162.0,162.0,16585.0,152.9691,153.0351,152.7522,152.7522,16585.0
2023-10-24 12:50:00,162.01,162.01,161.83,161.84,15952.0,152.7616,152.7616,152.5919,152.6013,15952.0
2023-10-24 12:55:00,161.87,162.09,161.87,162.09,12517.0,152.6296,152.837,152.6296,152.837,12517.0
2023-10-24 13:00:00,162.07,162.26,162.05,162.16,20873.0,152.8182,152.9973,152.7993,152.903,20873.0
2023-10-24 13:05:00,162.19,162.23,161.98,162.08,7532.0,152.9313,152.9691,152.7333,152.8276,7532.0
2023-10-24 13:10:00,162.02,162.05,161.87,161.89,11770.0,152.771,152.7993,152.6296,152.6485,11770.0
2023-10-24 13:15:00,161.88,162.03,161.87,162.0,20264.0,152.639,152.7805,152.6296,152.7522,20264.0
2023-10-24 13:20:00,162.01,162.18,162.0,162.03,24738.0,152.7616,152.9219,152.7522,152.7805,24738.0
2023-10-24 13:25:00,162.04,162.07,161.88,162.04,20739.0,152.7899,152.8182,152.639,152.7899,20739.0
2023-10-24 13:30:00,162.05,162.23,162.05,162.14,14498.0,152.7993,152.9691,152.7993,152.8842,14498.0
2023-10-24 13:35:00,162.14,162.19,162.05,162.11,14082.0,152.8842,152.9313,152.7993,152.8559,14082.0
2023-10-24 13:40:00,162.1,162.17,161.98,162.12,16248.0,152.8465,152.9125,152.7333,152.8653,16248.0
2023-10-24 13:45:00,162.1,162.15,162.02,162.04,8837.0,152.8465,152.8936,152.771,152.7899,8837.0
2023-10-24 13:50:00,162.03,162.08,161.97,162.03,7973.0,152.7805,152.8276,152.7239,152.7805,7973.0
2023-10-24 13:55:00,162.05,162.06,161.88,161.98,16538.0,152.7993,152.8088,152.639,152.7333,16538.0
2023-10-24 14:00:00,161.96,162.03,161.86,162.01,27268.0,152.7145,152.7805,152.6202,152.7616,27268.0
2023-10-24 14:05:00,162.05,162.2,162.0,162.2,16681.0,152.7993,152.9408,152.7522,152.9408,16681.0
2023-10-24 14:10:00,162.22,162.39,162.15,162.37,13845.0,152.9596,153.1199,152.8936,153.1011,13845.0
2023-10-24 14:15:00,162.37,162.45,162.31,162.44,15522.0,153.1011,153.1765,153.0445,153.1671,15522.0
2023-10-24 14:20:00,162.46,162.49,162.35,162.47,38257.0,153.1859,153.2142,153.0822,153.1954,38257.0
2023-10-24 14:25:00,162.5,162.52,162.45,162.51,18415.0,153.2236,153.2425,153.1765,153.2331,18415.0
2023-10-24 14:30:00,162.53,162.77,162.53,162.62,20586.0,153.2519,153.4782,153.2519,153.3368,20586.0
2023-10-24 14:35:00,162.62,162.67,162.45,162.5,15637.0,153.3368,153.3839,153.1765,153.2236,15637.0
2023-10-24 14:40:00,162.52,162.55,162.4,162.53,14113.0,153.2425,153.2708,153.1293,153.2519,14113.0
2023-10-24 14:45:00,162.54,162.59,162.49,162.57,31816.0,153.2614,153.3085,153.2142,153.2896,31816.0
2023-10-24 14:50:00,162.57,162.65,162.5,162.63,22939.0,153.2896,153.3651,153.2236,153.3462,22939.0
2023-10-24 14:55:00,162.63,162.63,162.46,162.49,18441.0,153.3462,153.3462,153.1859,153.2142,18441.0
2023-10-24 15:00:00,162.49,162.59,162.48,162.53,15240.0,153.2142,153.3085,153.2048,153.2519,15240.0
2023-10-24 15:05:00,162.53,162.53,162.39,162.42,16370.0,153.2519,153.2519,153.1199,153.1482,16370.0
2023-10-24 15:10:00,162.39,162.54,162.36,162.5,35428.0,153.1199,153.2614,153.0916,153.2236,35428.0
2023-10-24 15:15:00,162.51,162.68,162.49,162.65,25903.0,153.2331,153.3934,153.2142,153.3651,25903.0
2023-10-24 15:20:00,162.66,162.7,162.61,162.63,26132.0,153.3745,153.4122,153.3274,153.3462,26132.0
2023-10-24 15:25:00,162.62,162.67,162.59,162.66,27956.0,153.3368,153.3839,153.3085,153.3745,27956.0
2023-10-24 15:30:00,162.66,162.68,162.43,162.5,35439.0,153.3745,153.3934,153.1576,153.2236,35439.0
2023-10-24 15:35:00,162.48,162.52,162.4,162.4,31233.0,153.2048,153.2425,153.1293,153.1293,31233.0
2023-10-24 15:40:00,162.39,162.46,162.31,162.34,42526.0,153.1199,153.1859,153.0445,153.0728,42526.0
2023-10-24 15:45:00,162.32,162.4,162.21,162.21,57704.0,153.0539,153.1293,152.9502,152.9502,57704.0
2023-10-24 15:50:00,162.21,162.28,162.08,162.15,71425.0,152.9502,153.0162,152.8276,152.8936,71425.0
2023-10-24 15:55:00,162.17,162.29,162.15,162.18,212444.0,152.9125,153.0256,152.8936,152.9219,212444.0
2023-10-25 09:30:00,162.05,162.66,162.05,162.36,101473.0,152.7993,153.3745,152.7993,153.0916,101473.0
2023-10-25 09:35:00,162.29,162.62,162.16,162.49,39118.0,153.0256,153.3368,152.903,153.2142,39118.0
2023-10-25 09:40:00,162.48,162.55,161.95,162.44,37322.0,153.2048,153.2708,152.705,153.1671,37322.0
2023-10-25 09:45:00,162.36,162.47,162.23,162.47,18861.0,153.0916,153.1954,152.9691,153.1954,18861.0
2023-10-25 09:50:00,162.41,162.57,162.24,162.52,22802.0,153.1388,153.2896,152.9785,153.2425,22802.0
2023-10-25 09:55:00,162.5,162.62,162.25,162.3,21293.0,153.2236,153.3368,152.9879,153.0351,21293.0
2023-10-25 10:00:00,162.3,162.37,161.77,161.91,20092.0,153.0351,153.1011,152.5353,152.6673,20092.0
2023-10-25 10:05:00,161.9,161.93,161.46,161.59,31169.0,152.6579,152.6862,152.243,152.3656,31169.0
2023-10-25 10:10:00,161.61,161.75,161.52,161.74,19978.0,152.3844,152.5165,152.2996,152.507,19978.0
2023-10-25 10:15:00,161.75,162.04,161.66,162.0,17849.0,152.5165,152.7899,152.4316,152.7522,17849.0
2023-10-25 10:20:00,162.0,162.26,161.99,162.1,31820.0,152.7522,152.9973,152.7428,152.8465,31820.0
2023-10-25 10:25:00,162.07,162.28,162.05,162.2,26352.0,152.8182,153.0162,152.7993,152.9408,26352.0
2023-10-25 10:30:00,162.17,162.5,162.12,162.45,24356.0,152.9125,153.2236,152.8653,153.1765,24356.0
2023-10-25 10:35:00,162.47,162.72,162.24,162.66,50533.0,153.1954,153.4311,152.9785,153.3745,50533.0
2023-10-25 10:40:00,162.66,162.67,162.38,162.54,23846.0,153.3745,153.3839,153.1105,153.2614,23846.0
2023-10-25 10:45:00,162.54,162.85,162.47,162.74,36460.0,153.2614,153.5537,153.1954,153.4499,36460.0
2023-10-25 10:50:00,162.72,162.99,162.65,162.77,28431.0,153.4311,153.6857,153.3651,153.4782,28431.0
2023-10-25 10:55:00,162.71,162.86,162.63,162.84,34052.0,153.4217,153.5631,153.3462,153.5442,34052.0
2023-10-25 11:00:00,162.82,163.42,162.78,163.35,33478.0,153.5254,154.0911,153.4877,154.0251,33478.0
2023-10-25 11:05:00,163.35,163.48,163.03,163.12,22584.0,154.0251,154.1477,153.7234,153.8082,22584.0
2023-10-25 11:10:00,163.09,163.22,162.78,162.84,33194.0,153.78,153.9025,153.4877,153.5442,33194.0
2023-10-25 11:15:00,162.84,163.2,162.83,163.17,17359.0,153.5442,153.8837,153.5348,153.8554,17359.0
2023-10-25 11:20:00,163.17,163.26,163.11,163.2,20560.0,153.8554,153.9403,153.7988,153.8837,20560.0
2023-10-25 11:25:00,163.2,163.4,163.2,163.29,16111.0,153.8837,154.0723,153.8837,153.9685,16111.0
2023-10-25 11:30:00,163.33,163.35,163.14,163.17,13700.0,154.0063,154.0251,153.8271,153.8554,13700.0
2023-10-25 11:35:00,163.16,163.41,163.06,163.37,25943.0,153.846,154.0817,153.7517,154.044,25943.0
2023-10-25 11:40:00,163.36,163.39,163.16,163.25,18884.0,154.0345,154.0628,153.846,153.9308,18884.0
2023-10-25 11:45:00,163.28,163.32,163.19,163.22,9789.0,153.9591,153.9968,153.8742,153.9025,9789.0
2023-10-25 11:50:00,163.2,163.46,163.2,163.41,17776.0,153.8837,154.1288,153.8837,154.0817,17776.0
2023-10-25 11:55:00,163.44,163.5,163.28,163.3,12029.0,154.11,154.1666,153.9591,153.978,12029.0
2023-10-25 12:00:00,163.26,163.28,163.13,163.21,9693.0,153.9403,153.9591,153.8177,153.8931,9693.0
2023-10-25 12:05:00,163.19,163.19,163.07,163.11,15732.0,153.8742,153.8742,153.7611,153.7988,15732.0
2023-10-25 12:10:00,163.11,163.12,162.92,162.95,8200.0,153.7988,153.8082,153.6197,153.6479,8200.0
2023-10-25 12:15:00,162.97,163.06,162.94,162.96,10566.0,153.6668,153.7517,153.6385,153.6574,10566.0
2023-10-25 12:20:00,162.98,163.15,162.95,163.05,28794.0,153.6762,153.8365,153.6479,153.7422,28794.0
2023-10-25 12:25:00,163.06,163.1,162.8,162.92,20058.0,153.7517,153.7894,153.5065,153.6197,20058.0
2023-10-25 12:30:00,162.92,163.12,162.88,163.03,11366.0,153.6197,153.8082,153.5819,153.7234,11366.0
2023-10-25 12:35:00,163.04,163.1,162.96,163.09,11596.0,153.7328,153.7894,153.6574,153.78,11596.0
2023-10-25 12:40:00,163.07,163.28,162.98,163.23,113063.0,153.7611,153.9591,153.6762,153.912,113063.0
2023-10-25 12:45:00,163.22,163.22,163.01,163.04,7970.0,153.9025,153.9025,153.7045,153.7328,7970.0
2023-10-25 12:50:00,163.02,163.02,162.86,162.93,11544.0,153.714,153.714,153.5631,153.6291,11544.0
2023-10-25 12:55:00,162.94,163.01,162.86,162.97,10676.0,153.6385,153.7045,153.5631,153.6668,10676.0
2023-10-25 13:00:00,162.94,163.04,162.85,162.89,11012.0,153.6385,153.7328,153.5537,153.5914,11012.0
2023-10-25 13:05:00,162.9,162.9,162.72,162.83,17774.0,153.6008,153.6008,153.4311,153.5348,17774.0
2023-10-25 13:10:00,162.82,162.88,162.8,162.85,16513.0,153.5254,153.5819,153.5065,153.5537,16513.0
2023-10-25 13:15:00,162.83,162.85,162.64,162.78,29288.0,153.5348,153.5537,153.3556,153.4877,29288.0
2023-10-25 13:20:00,162.78,162.9,162.72,162.88,10636.0,153.4877,153.6008,153.4311,153.5819,10636.0
2023-10-25 13:25:00,162.92,162.92,162.7,162.74,12896.0,153.6197,153.6197,153.4122,153.4499,12896.0
2023-10-25 13:30:00,162.73,162.73,162.65,162.68,7962.0,153.4405,153.4405,153.3651,153.3934,7962.0
2023-10-25 13:35:00,162.69,162.79,162.64,162.73,8840.0,153.4028,153.4971,153.3556,153.4405,8840.0
2023-10-25 13:40:00,162.74,162.87,162.74,162.87,7958.0,153.4499,153.5725,153.4499,153.5725,7958.0
2023-10-25 13:45:00,162.86,162.89,162.77,162.84,11543.0,153.5631,153.5914,153.4782,153.5442,11543.0
2023-10-25 13:50:00,162.81,162.92,162.81,162.9,11479.0,153.5159,153.6197,153.5159,153.6008,11479.0
2023-10-25 13:55:00,162.92,162.95,162.86,162.93,21112.0,153.6197,153.6479,153.5631,153.6291,21112.0
2023-10-25 14:00:00,162.93,162.96,162.84,162.87,14509.0,153.6291,153.6574,153.5442,153.5725,14509.0
2023-10-25 14:05:00,162.85,162.88,162.67,162.68,12159.0,153.5537,153.5819,153.3839,153.3934,12159.0
2023-10-25 14:10:00,162.7,162.84,162.64,162.82,27330.0,153.4122,153.5442,153.3556,153.5254,27330.0
2023-10-25 14:15:00,162.81,162.85,162.68,162.69,16809.0,153.5159,153.5537,153.3934,153.4028,16809.0
2023-10-25 14:20:00,162.68,162.72,162.51,162.53,14982.0,153.3934,153.4311,153.2331,153.2519,14982.0
2023-10-25 14:25:00,162.54,162.59,162.45,162.5,24257.0,153.2614,153.3085,153.1765,153.2236,24257.0
2023-10-25 14:30:00,162.5,162.55,162.4,162.43,13330.0,153.2236,153.2708,153.1293,153.1576,13330.0
2023-10-25 14:35:00,162.41,162.46,162.36,162.36,13415.0,153.1388,153.1859,153.0916,153.0916,13415.0
2023-10-25 14:40:00,162.37,162.43,162.27,162.36,12747.0,153.1011,153.1576,153.0068,153.0916,12747.0
2023-10-25 14:45:00,162.36,162.41,162.24,162.3,9194.0,153.0916,153.1388,152.9785,153.0351,9194.0
2023-10-25 14:50:00,162.3,162.5,162.29,162.47,18794.0,153.0351,153.2236,153.0256,153.1954,18794.0
2023-10-25 14:55:00,162.49,162.57,162.38,162.38,10413.0,153.2142,153.2896,153.1105,153.1105,10413.0
2023-10-25 15:00:00,162.38,162.43,162.22,162.23,14655.0,153.1105,153.1576,152.9596,152.9691,14655.0
2023-10-25 15:05:00,162.23,162.26,162.11,162.26,23503.0,152.9691,152.9973,152.8559,152.9973,23503.0
2023-10-25 15:10:00,162.25,162.26,162.15,162.15,23713.0,152.9879,152.9973,152.8936,152.8936,23713.0
2023-10-25 15:15:00,162.13,162.26,162.08,162.22,23869.0,152.8748,152.9973,152.8276,152.9596,23869.0
2023-10-25 15:20:00,162.2,162.3,162.14,162.27,25744.0,152.9408,153.0351,152.8842,153.0068,25744.0
2023-10-25 15:25:00,162.28,162.35,162.05,162.08,30543.0,153.0162,153.0822,152.7993,152.8276,30543.0
2023-10-25 15:30:00,162.07,162.26,161.97,162.06,49818.0,152.8182,152.9973,152.7239,152.8088,49818.0
2023-10-25 15:35:00,162.07,162.24,162.07,162.1,31430.0,152.8182,152.9785,152.8182,152.8465,31430.0
2023-10-25 15:40:00,162.11,162.21,162.1,162.15,29574.0,152.8559,152.9502,152.8465,152.8936,29574.0
2023-10-25 15:45:00,162.17,162.39,162.1,162.34,27855.0,152.9125,153.1199,152.8465,153.0728,27855.0
2023-10-25 15:50:00,162.35,162.49,162.22,162.27,55776.0,153.0822,153.2142,152.9596,153.0068,55776.0
2023-10-25 15:55:00,162.28,162.47,162.28,162.34,178348.0,153.0162,153.1954,153.0162,153.0728,178348.0
2023-10-26 09:30:00,162.48,162.9,162.05,162.55,99457.0,153.2048,153.6008,152.7993,153.2708,99457.0
2023-10-26 09:35:00,162.64,162.93,162.48,162.75,20220.0,153.3556,153.6291,153.2048,153.4594,20220.0
2023-10-26 09:40:00,162.72,163.24,162.56,163.09,26353.0,153.4311,153.9214,153.2802,153.78,26353.0
2023-10-26 09:45:00,163.06,163.06,162.59,162.91,14718.0,153.7517,153.7517,153.3085,153.6102,14718.0
2023-10-26 09:50:00,162.93,163.36,162.88,163.34,41838.0,153.6291,154.0345,153.5819,154.0157,41838.0
2023-10-26 09:55:00,163.31,163.31,162.88,162.99,27069.0,153.9874,153.9874,153.5819,153.6857,27069.0
2023-10-26 10:00:00,162.84,162.98,162.51,162.94,21868.0,153.5442,153.6762,153.2331,153.6385,21868.0
2023-10-26 10:05:00,162.95,162.95,162.32,162.58,21716.0,153.6479,153.6479,153.0539,153.2991,21716.0
2023-10-26 10:10:00,162.56,162.83,162.53,162.77,29017.0,153.2802,153.5348,153.2519,153.4782,29017.0
2023-10-26 10:15:00,162.76,163.07,162.69,163.03,58675.0,153.4688,153.7611,153.4028,153.7234,58675.0
2023-10-26 10:20:00,163.04,163.15,162.86,162.96,44286.0,153.7328,153.8365,153.5631,153.6574,44286.0
2023-10-26 10:25:00,162.99,163.32,162.98,163.1,55992.0,153.6857,153.9968,153.6762,153.7894,55992.0
2023-10-26 10:30:00,163.08,163.32,162.59,162.77,34956.0,153.7705,153.9968,153.3085,153.4782,34956.0
2023-10-26 10:35:00,162.76,163.07,162.72,163.07,33674.0,153.4688,153.7611,153.4311,153.7611,33674.0
2023-10-26 10:40:00,163.08,163.26,162.98,163.19,51550.0,153.7705,153.9403,153.6762,153.8742,51550.0
2023-10-26 10:45:00,163.16,163.16,162.55,162.71,53739.0,153.846,153.846,153.2708,153.4217,53739.0
2023-10-26 10:50:00,162.77,162.79,162.3,162.4,72699.0,153.4782,153.4971,153.0351,153.1293,72699.0
2023-10-26 10:55:00,162.32,162.38,162.14,162.35,28287.0,153.0539,153.1105,152.8842,153.0822,28287.0
2023-10-26 11:00:00,162.34,162.6,162.3,162.34,40657.0,153.0728,153.3179,153.0351,153.0728,40657.0
2023-10-26 11:05:00,162.36,162.44,162.2,162.36,21556.0,153.0916,153.1671,152.9408,153.0916,21556.0
2023-10-26 11:10:00,162.36,162.37,161.91,162.0,24839.0,153.0916,153.1011,152.6673,152.7522,24839.0
2023-10-26 11:15:00,161.99,162.15,161.9,162.07,28994.0,152.7428,152.8936,152.6579,152.8182,28994.0
2023-10-26 11:20:00,162.05,162.45,162.05,162.42,14445.0,152.7993,153.1765,152.7993,153.1482,14445.0
2023-10-26 11:25:00,162.42,162.57,162.4,162.46,12615.0,153.1482,153.2896,153.1293,153.1859,12615.0
2023-10-26 11:30:00,162.49,162.5,162.1,162.27,12235.0,153.2142,153.2236,152.8465,153.0068,12235.0
2023-10-26 11:35:00,162.28,162.63,162.26,162.62,12792.0,153.0162,153.3462,152.9973,153.3368,12792.0
2023-10-26 11:40:00,162.62,162.76,162.2,162.72,20815.0,153.3368,153.4688,152.9408,153.4311,20815.0
2023-10-26 11:45:00,162.75,162.77,162.44,162.62,18517.0,153.4594,153.4782,153.1671,153.3368,18517.0
2023-10-26 11:50:00,162.58,162.59,162.39,162.47,9446.0,153.2991,153.3085,153.1199,153.1954,9446.0
2023-10-26 11:55:00,162.45,162.45,162.31,162.33,18690.0,153.1765,153.1765,153.0445,153.0633,18690.0
2023-10-26 12:00:00,162.29,162.36,162.05,162.2,15140.0,153.0256,153.0916,152.7993,152.9408,15140.0
2023-10-26 12:05:00,162.16,162.37,162.09,162.35,11178.0,152.903,153.1011,152.837,153.0822,11178.0
2023-10-26 12:10:00,162.33,162.6,162.3,162.5,10631.0,153.0633,153.3179,153.0351,153.2236,10631.0
2023-10-26 12:15:00,162.48,162.53,162.25,162.38,24198.0,153.2048,153.2519,152.9879,153.1105,24198.0
2023-10-26 12:20:00,162.35,162.52,162.27,162.4,26017.0,153.0822,153.2425,153.0068,153.1293,26017.0
2023-10-26 12:25:00,162.33,162.42,162.24,162.38,13719.0,153.0633,153.1482,152.9785,153.1105,13719.0
2023-10-26 12:30:00,162.38,162.48,162.34,162.47,9978.0,153.1105,153.2048,153.0728,153.1954,9978.0
2023-10-26 12:35:00,162.45,162.47,162.26,162.27,9450.0,153.1765,153.1954,152.9973,153.0068,9450.0
2023-10-26 12:40:00,162.26,162.35,162.15,162.22,17229.0,152.9973,153.0822,152.8936,152.9596,17229.0
2023-10-26 12:45:00,162.19,162.35,162.17,162.23,10109.0,152.9313,153.0822,152.9125,152.9691,10109.0
2023-10-26 12:50:00,162.32,162.32,162.04,162.06,8501.0,153.0539,153.0539,152.7899,152.8088,8501.0
2023-10-26 12:55:00,162.06,162.19,161.98,162.08,25562.0,152.8088,152.9313,152.7333,152.8276,25562.0
2023-10-26 13:00:00,162.08,162.38,161.98,162.25,45045.0,152.8276,153.1105,152.7333,152.9879,45045.0
2023-10-26 13:05:00,162.22,162.24,162.05,162.12,14168.0,152.9596,152.9785,152.7993,152.8653,14168.0
2023-10-26 13:10:00,162.16,162.18,162.04,162.13,8132.0,152.903,152.9219,152.7899,152.8748,8132.0
2023-10-26 13:15:00,162.1,162.11,161.94,162.0,13978.0,152.8465,152.8559,152.6956,152.7522,13978.0
2023-10-26 13:20:00,162.01,162.03,161.87,161.97,20734.0,152.7616,152.7805,152.6296,152.7239,20734.0
2023-10-26 13:25:00,162.0,162.06,161.93,161.99,15993.0,152.7522,152.8088,152.6862,152.7428,15993.0
2023-10-26 13:30:00,161.98,162.27,161.89,162.21,16104.0,152.7333,153.0068,152.6485,152.9502,16104.0
2023-10-26 13:35:00,162.21,162.33,162.17,162.17,18741.0,152.9502,153.0633,152.9125,152.9125,18741.0
2023-10-26 13:40:00,162.14,162.3,162.14,162.25,15991.0,152.8842,153.0351,152.8842,152.9879,15991.0
2023-10-26 13:45:00,162.25,162.28,162.08,162.13,18025.0,152.9879,153.0162,152.8276,152.8748,18025.0
2023-10-26 13:50:00,162.12,162.15,162.0,162.11,13078.0,152.8653,152.8936,152.7522,152.8559,13078.0
2023-10-26 13:55:00,162.09,162.11,161.97,162.0,11643.0,152.837,152.8559,152.7239,152.7522,11643.0
2023-10-26 14:00:00,161.98,161.98,161.84,161.88,10007.0,152.7333,152.7333,152.6013,152.639,10007.0
2023-10-26 14:05:00,161.91,161.95,161.85,161.89,10634.0,152.6673,152.705,152.6107,152.6485,10634.0
2023-10-26 14:10:00,161.9,161.99,161.89,161.97,12577.0,152.6579,152.7428,152.6485,152.7239,12577.0
2023-10-26 14:15:00,161.98,162.01,161.78,161.88,8920.0,152.7333,152.7616,152.5447,152.639,8920.0
2023-10-26 14:20:00,161.9,161.95,161.82,161.87,15736.0,152.6579,152.705,152.5825,152.6296,15736.0
2023-10-26 14:25:00,161.84,161.87,161.71,161.86,13364.0,152.6013,152.6296,152.4787,152.6202,13364.0
2023-10-26 14:30:00,161.88,162.1,161.8,162.04,16654.0,152.639,152.8465,152.5636,152.7899,16654.0
2023-10-26 14:35:00,162.02,162.22,162.0,162.11,16013.0,152.771,152.9596,152.7522,152.8559,16013.0
2023-10-26 14:40:00,162.12,162.24,162.06,162.16,19740.0,152.8653,152.9785,152.8088,152.903,19740.0
2023-10-26 14:45:00,162.14,162.22,162.04,162.04,13421.0,152.8842,152.9596,152.7899,152.7899,13421.0
2023-10-26 14:50:00,162.06,162.28,162.06,162.25,14893.0,152.8088,153.0162,152.8088,152.9879,14893.0
2023-10-26 14:55:00,162.26,162.32,162.22,162.31,9402.0,152.9973,153.0539,152.9596,153.0445,9402.0
2023-10-26 15:00:00,162.32,162.46,162.26,162.42,22061.0,153.0539,153.1859,152.9973,153.1482,22061.0
2023-10-26 15:05:00,162.44,162.44,162.24,162.27,9801.0,153.1671,153.1671,152.9785,153.0068,9801.0
2023-10-26 15:10:00,162.27,162.28,162.05,162.05,13752.0,153.0068,153.0162,152.7993,152.7993,13752.0
2023-10-26 15:15:00,162.03,162.08,161.95,161.95,24236.0,152.7805,152.8276,152.705,152.705,24236.0
2023-10-26 15:20:00,161.96,162.08,161.95,161.99,18468.0,152.7145,152.8276,152.705,152.7428,18468.0
2023-10-26 15:25:00,161.97,162.0,161.77,161.78,16803.0,152.7239,152.7522,152.5353,152.5447,16803.0
2023-10-26 15:30:00,161.77,161.85,161.72,161.84,24956.0,152.5353,152.6107,152.4882,152.6013,24956.0
2023-10-26 15:35:00,161.83,161.85,161.67,161.74,25303.0,152.5919,152.6107,152.441,152.507,25303.0
2023-10-26 15:40:00,161.71,161.71,161.57,161.58,37626.0,152.4787,152.4787,152.3467,152.3562,37626.0
2023-10-26 15:45:00,161.57,161.69,161.53,161.64,38622.0,152.3467,152.4599,152.309,152.4127,38622.0
2023-10-26 15:50:00,161.64,161.87,161.41,161.51,78803.0,152.4127,152.6296,152.1959,152.2902,78803.0
2023-10-26 15:55:00,161.5,161.61,161.3,161.41,231768.0,152.2807,152.3844,152.0921,152.1959,231768.0
2023-10-27 09:30:00,162.02,162.14,161.08,161.14,112567.0,152.771,152.8842,151.8847,151.9413,112567.0
2023-10-27 09:35:00,161.25,161.95,161.25,161.66,20104.0,152.045,152.705,152.045,152.4316,20104.0
2023-10-27 09:40:00,161.66,161.67,161.02,161.13,16100.0,152.4316,152.441,151.8281,151.9318,16100.0
2023-10-27 09:45:00,161.16,161.38,161.12,161.24,25037.0,151.9601,152.1676,151.9224,152.0356,25037.0
2023-10-27 09:50:00,161.25,161.35,160.84,161.33,33605.0,152.045,152.1393,151.6584,152.1204,33605.0
2023-10-27 09:55:00,161.31,161.51,161.16,161.51,24040.0,152.1016,152.2902,151.9601,152.2902,24040.0
2023-10-27 10:00:00,161.48,161.62,161.2,161.57,49839.0,152.2619,152.3939,151.9978,152.3467,49839.0
2023-10-27 10:05:00,161.53,161.67,161.35,161.35,36484.0,152.309,152.441,152.1393,152.1393,36484.0
2023-10-27 10:10:00,161.4,161.83,161.34,161.82,21001.0,152.1864,152.5919,152.1299,152.5825,21001.0
2023-10-27 10:15:00,161.83,161.88,161.55,161.55,21364.0,152.5919,152.639,152.3279,152.3279,21364.0
2023-10-27 10:20:00,161.58,161.78,161.35,161.36,29656.0,152.3562,152.5447,152.1393,152.1487,29656.0
2023-10-27 10:25:00,161.32,161.53,161.29,161.5,18221.0,152.111,152.309,152.0827,152.2807,18221.0
2023-10-27 10:30:00,161.54,161.54,161.29,161.4,12917.0,152.3184,152.3184,152.0827,152.1864,12917.0
2023-10-27 10:35:00,161.39,161.73,161.36,161.57,27758.0,152.177,152.4976,152.1487,152.3467,27758.0
2023-10-27 10:40:00,161.61,161.7,161.36,161.52,22128.0,152.3844,152.4693,152.1487,152.2996,22128.0
2023-10-27 10:45:00,161.52,161.77,161.42,161.68,27897.0,152.2996,152.5353,152.2053,152.4504,27897.0
2023-10-27 10:50:00,161.79,161.8,161.51,161.64,16697.0,152.5542,152.5636,152.2902,152.4127,16697.0
2023-10-27 10:55:00,161.63,161.73,161.55,161.69,17130.0,152.4033,152.4976,152.3279,152.4599,17130.0
2023-10-27 11:00:00,161.67,161.71,161.18,161.2,25412.0,152.441,152.4787,151.979,151.9978,25412.0
2023-10-27 11:05:00,161.18,161.59,161.18,161.53,19274.0,151.979,152.3656,151.979,152.309,19274.0
2023-10-27 11:10:00,161.53,161.54,161.16,161.23,23674.0,152.309,152.3184,151.9601,152.0261,23674.0
2023-10-27 11:15:00,161.23,161.35,160.94,160.97,20798.0,152.0261,152.1393,151.7527,151.781,20798.0
2023-10-27 11:20:00,160.97,160.97,160.53,160.6,18395.0,151.781,151.781,151.3661,151.4321,18395.0
2023-10-27 11:25:00,160.61,160.63,160.39,160.54,26450.0,151.4415,151.4604,151.2341,151.3755,26450.0
2023-10-27 11:30:00,160.57,160.68,160.43,160.48,24943.0,151.4038,151.5075,151.2718,151.319,24943.0
2023-10-27 11:35:00,160.48,160.5,160.17,160.25,19334.0,151.319,151.3378,151.0266,151.1021,19334.0
2023-10-27 11:40:00,160.24,160.28,160.08,160.19,16368.0,151.0927,151.1304,150.9418,151.0455,16368.0
2023-10-27 11:45:00,160.12,160.62,160.0,160.6,20644.0,150.9795,151.451,150.8664,151.4321,20644.0
2023-10-27 11:50:00,160.64,160.67,160.46,160.47,12580.0,151.4698,151.4981,151.3001,151.3095,12580.0
2023-10-27 11:55:00,160.48,160.61,160.41,160.61,10067.0,151.319,151.4415,151.2529,151.4415,10067.0
2023-10-27 12:00:00,160.59,160.67,160.45,160.48,15708.0,151.4227,151.4981,151.2907,151.319,15708.0
2023-10-27 12:05:00,160.47,160.62,160.45,160.45,7595.0,151.3095,151.451,151.2907,151.2907,7595.0
2023-10-27 12:10:00,160.39,160.43,160.2,160.2,16967.0,151.2341,151.2718,151.0549,151.0549,16967.0
2023-10-27 12:15:00,160.21,160.31,160.15,160.28,9403.0,151.0644,151.1587,151.0078,151.1304,9403.0
2023-10-27 12:20:00,160.29,160.3,160.17,160.21,6910.0,151.1398,151.1492,151.0266,151.0644,6910.0
2023-10-27 12:25:00,160.24,160.24,160.02,160.1,16132.0,151.0927,151.0927,150.8852,150.9606,16132.0
2023-10-27 12:30:00,160.1,160.25,160.07,160.19,14877.0,150.9606,151.1021,150.9324,151.0455,14877.0
2023-10-27 12:35:00,160.22,160.36,160.13,160.36,14828.0,151.0738,151.2058,150.9889,151.2058,14828.0
2023-10-27 12:40:00,160.34,160.51,160.22,160.31,7233.0,151.1869,151.3472,151.0738,151.1587,7233.0
2023-10-27 12:45:00,160.33,160.37,160.27,160.28,3561.0,151.1775,151.2152,151.1209,151.1304,3561.0
2023-10-27 12:50:00,160.27,160.27,159.85,159.87,25496.0,151.1209,151.1209,150.7249,150.7438,25496.0
2023-10-27 12:55:00,159.84,159.85,159.69,159.72,11464.0,150.7155,150.7249,150.574,150.6023,11464.0
2023-10-27 13:00:00,159.69,159.86,159.68,159.84,10424.0,150.574,150.7343,150.5646,150.7155,10424.0
2023-10-27 13:05:00,159.82,159.82,159.44,159.46,40404.0,150.6966,150.6966,150.3383,150.3572,40404.0
2023-10-27 13:10:00,159.46,159.56,159.26,159.28,38726.0,150.3572,150.4515,150.1686,150.1875,38726.0
2023-10-27 13:15:00,159.34,159.46,159.18,159.4,37750.0,150.244,150.3572,150.0932,150.3006,37750.0
2023-10-27 13:20:00,159.4,159.45,159.2,159.43,17038.0,150.3006,150.3477,150.112,150.3289,17038.0
2023-10-27 13:25:00,159.38,159.47,159.18,159.25,20378.0,150.2817,150.3666,150.0932,150.1592,20378.0
2023-10-27 13:30:00,159.25,159.33,159.19,159.26,15194.0,150.1592,150.2346,150.1026,150.1686,15194.0
2023-10-27 13:35:00,159.24,159.24,159.02,159.14,14085.0,150.1497,150.1497,149.9423,150.0554,14085.0
2023-10-27 13:40:00,159.15,159.71,159.13,159.63,19051.0,150.0649,150.5929,150.046,150.5175,19051.0
2023-10-27 13:45:00,159.62,159.75,159.6,159.67,16496.0,150.508,150.6306,150.4892,150.5552,16496.0
2023-10-27 13:50:00,159.69,159.8,159.64,159.69,13586.0,150.574,150.6778,150.5269,150.574,13586.0
2023-10-27 13:55:00,159.68,159.85,159.66,159.72,27112.0,150.5646,150.7249,150.5458,150.6023,27112.0
2023-10-27 14:00:00,159.68,159.84,159.66,159.74,7788.0,150.5646,150.7155,150.5458,150.6212,7788.0
2023-10-27 14:05:00,159.73,159.94,159.71,159.85,18167.0,150.6118,150.8098,150.5929,150.7249,18167.0
2023-10-27 14:10:00,159.85,159.89,159.69,159.75,28527.0,150.7249,150.7626,150.574,150.6306,28527.0
2023-10-27 14:15:00,159.75,159.94,159.7,159.77,23599.0,150.6306,150.8098,150.5835,150.6495,23599.0
2023-10-27 14:20:00,159.73,159.73,159.54,159.6,15167.0,150.6118,150.6118,150.4326,150.4892,15167.0
2023-10-27 14:25:00,159.56,159.56,159.29,159.37,10690.0,150.4515,150.4515,150.1969,150.2723,10690.0
2023-10-27 14:30:00,159.32,159.91,159.32,159.77,27490.0,150.2252,150.7815,150.2252,150.6495,27490.0
2023-10-27 14:35:00,159.78,160.0,159.71,159.92,19269.0,150.6589,150.8664,150.5929,150.7909,19269.0
2023-10-27 14:40:00,159.92,159.97,159.85,159.97,9583.0,150.7909,150.8381,150.7249,150.8381,9583.0
2023-10-27 14:45:00,159.96,160.01,159.63,159.63,17222.0,150.8286,150.8758,150.5175,150.5175,17222.0
2023-10-27 14:50:00,159.64,159.66,159.28,159.32,39851.0,150.5269,150.5458,150.1875,150.2252,39851.0
2023-10-27 14:55:00,159.32,159.34,158.98,159.05,40417.0,150.2252,150.244,149.9046,149.9706,40417.0
2023-10-27 15:00:00,159.07,159.32,159.01,159.21,31591.0,149.9894,150.2252,149.9329,150.1214,31591.0
2023-10-27 15:05:00,159.22,159.29,159.07,159.1,30188.0,150.1309,150.1969,149.9894,150.0177,30188.0
2023-10-27 15:10:00,159.12,159.35,158.98,159.17,45379.0,150.0366,150.2535,149.9046,150.0837,45379.0
2023-10-27 15:15:00,159.14,159.38,159.13,159.33,27337.0,150.0554,150.2817,150.046,150.2346,27337.0
2023-10-27 15:20:00,159.34,159.39,159.2,159.37,29056.0,150.244,150.2912,150.112,150.2723,29056.0
2023-10-27 15:25:00,159.37,159.62,159.36,159.58,38992.0,150.2723,150.508,150.2629,150.4703,38992.0
2023-10-27 15:30:00,159.57,159.58,159.18,159.19,38918.0,150.4609,150.4703,150.0932,150.1026,38918.0
2023-10-27 15:35:00,159.18,159.18,158.98,158.99,52547.0,150.0932,150.0932,149.9046,149.914,52547.0
2023-10-27 15:40:00,158.95,159.34,158.89,159.22,45799.0,149.8763,150.244,149.8197,150.1309,45799.0
2023-10-27 15:45:00,159.22,159.48,159.19,159.47,47143.0,150.1309,150.376,150.1026,150.3666,47143.0
2023-10-27 15:50:00,159.45,159.55,159.32,159.39,68896.0,150.3477,150.442,150.2252,150.2912,68896.0
2023-10-27 15:55:00,159.38,159.68,159.25,159.64,257042.0,150.2817,150.5646,150.1592,150.5269,257042.0
2023-10-30 09:30:00,161.29,162.13,161.06,161.99,122057.0,152.0827,152.8748,151.8658,152.7428,122057.0
2023-10-30 09:35:00,161.94,162.37,161.51,161.56,70197.0,152.6956,153.1011,152.2902,152.3373,70197.0
2023-10-30 09:40:00,161.55,162.09,161.53,162.0,34999.0,152.3279,152.837,152.309,152.7522,34999.0
2023-10-30 09:45:00,162.1,162.15,161.68,161.72,37637.0,152.8465,152.8936,152.4504,152.4882,37637.0
2023-10-30 09:50:00,161.66,162.22,161.64,162.15,34189.0,152.4316,152.9596,152.4127,152.8936,34189.0
2023-10-30 09:55:00,162.18,162.31,161.91,161.92,55978.0,152.9219,153.0445,152.6673,152.6767,55978.0
2023-10-30 10:00:00,161.9,162.29,161.75,161.76,24418.0,152.6579,153.0256,152.5165,152.5259,24418.0
2023-10-30 10:05:00,161.78,161.9,161.72,161.88,16197.0,152.5447,152.6579,152.4882,152.639,16197.0
2023-10-30 10:10:00,161.86,161.87,161.31,161.46,20076.0,152.6202,152.6296,152.1016,152.243,20076.0
2023-10-30 10:15:00,161.43,161.5,161.21,161.34,18407.0,152.2147,152.2807,152.0073,152.1299,18407.0
2023-10-30 10:20:00,161.37,161.66,161.37,161.4,17341.0,152.1581,152.4316,152.1581,152.1864,17341.0
2023-10-30 10:25:00,161.41,161.44,161.22,161.37,23444.0,152.1959,152.2241,152.0167,152.1581,23444.0
2023-10-30 10:30:00,161.34,161.37,161.14,161.16,14278.0,152.1299,152.1581,151.9413,151.9601,14278.0
2023-10-30 10:35:00,161.15,161.19,160.96,161.01,27555.0,151.9507,151.9884,151.7715,151.8187,27555.0
2023-10-30 10:40:00,161.04,161.32,160.85,161.32,12590.0,151.847,152.111,151.6678,152.111,12590.0
2023-10-30 10:45:00,161.32,161.69,161.32,161.59,20475.0,152.111,152.4599,152.111,152.3656,20475.0
2023-10-30 10:50:00,161.58,161.63,161.39,161.45,26075.0,152.3562,152.4033,152.177,152.2336,26075.0
2023-10-30 10:55:00,161.43,161.54,161.35,161.41,14472.0,152.2147,152.3184,152.1393,152.1959,14472.0
2023-10-30 11:00:00,161.39,161.56,161.3,161.56,17904.0,152.177,152.3373,152.0921,152.3373,17904.0
2023-10-30 11:05:00,161.56,161.77,161.54,161.69,18430.0,152.3373,152.5353,152.3184,152.4599,18430.0
2023-10-30 11:10:00,161.68,161.77,161.39,161.41,13069.0,152.4504,152.5353,152.177,152.1959,13069.0
2023-10-30 11:15:00,161.4,161.45,160.97,160.97,21075.0,152.1864,152.2336,151.781,151.781,21075.0
2023-10-30 11:20:00,160.96,161.07,160.82,160.93,15527.0,151.7715,151.8753,151.6395,151.7433,15527.0
2023-10-30 11:25:00,160.94,161.07,160.76,161.01,17192.0,151.7527,151.8753,151.583,151.8187,17192.0
2023-10-30 11:30:00,161.0,161.23,160.88,161.18,21218.0,151.8093,152.0261,151.6961,151.979,21218.0
2023-10-30 11:35:00,161.18,161.26,161.07,161.08,21203.0,151.979,152.0544,151.8753,151.8847,21203.0
2023-10-30 11:40:00,161.06,161.1,160.89,160.98,18795.0,151.8658,151.9036,151.7055,151.7904,18795.0
2023-10-30 11:45:00,160.96,160.97,160.74,160.81,13607.0,151.7715,151.781,151.5641,151.6301,13607.0
2023-10-30 11:50:00,160.84,161.08,160.81,161.03,13241.0,151.6584,151.8847,151.6301,151.8376,13241.0
2023-10-30 11:55:00,161.03,161.25,161.02,161.25,9698.0,151.8376,152.045,151.8281,152.045,9698.0
2023-10-30 12:00:00,161.24,161.54,161.21,161.53,20496.0,152.0356,152.3184,152.0073,152.309,20496.0
2023-10-30 12:05:00,161.49,161.63,161.36,161.6,14152.0,152.2713,152.4033,152.1487,152.375,14152.0
2023-10-30 12:10:00,161.62,161.73,161.57,161.65,14215.0,152.3939,152.4976,152.3467,152.4222,14215.0
2023-10-30 12:15:00,161.7,161.72,161.61,161.64,9076.0,152.4693,152.4882,152.3844,152.4127,9076.0
2023-10-30 12:20:00,161.65,161.72,161.55,161.66,16004.0,152.4222,152.4882,152.3279,152.4316,16004.0
2023-10-30 12:25:00,161.65,161.66,161.45,161.5,8687.0,152.4222,152.4316,152.2336,152.2807,8687.0
2023-10-30 12:30:00,161.46,161.52,161.41,161.47,8169.0,152.243,152.2996,152.1959,152.2524,8169.0
2023-10-30 12:35:00,161.5,161.57,161.44,161.44,12780.0,152.2807,152.3467,152.2241,152.2241,12780.0
2023-10-30 12:40:00,161.45,161.45,161.21,161.23,8322.0,152.2336,152.2336,152.0073,152.0261,8322.0
2023-10-30 12:45:00,161.2,161.29,161.08,161.24,8923.0,151.9978,152.0827,151.8847,152.0356,8923.0
2023-10-30 12:50:00,161.24,161.45,161.23,161.4,18796.0,152.0356,152.2336,152.0261,152.1864,18796.0
2023-10-30 12:55:00,161.39,161.52,161.38,161.49,10129.0,152.177,152.2996,152.1676,152.2713,10129.0
2023-10-30 13:00:00,161.53,161.54,161.36,161.41,11072.0,152.309,152.3184,152.1487,152.1959,11072.0
2023-10-30 13:05:00,161.49,161.6,161.44,161.55,10220.0,152.2713,152.375,152.2241,152.3279,10220.0
2023-10-30 13:10:00,161.57,161.63,161.52,161.56,9523.0,152.3467,152.4033,152.2996,152.3373,9523.0
2023-10-30 13:15:00,161.56,161.7,161.56,161.66,13050.0,152.3373,152.4693,152.3373,152.4316,13050.0
2023-10-30 13:20:00,161.68,161.96,161.65,161.93,13049.0,152.4504,152.7145,152.4222,152.6862,13049.0
2023-10-30 13:25:00,161.95,162.28,161.9,162.14,41532.0,152.705,153.0162,152.6579,152.8842,41532.0
2023-10-30 13:30:00,162.16,162.25,161.69,161.7,28034.0,152.903,152.9879,152.4599,152.4693,28034.0
2023-10-30 13:35:00,161.69,162.01,161.6,161.94,23517.0,152.4599,152.7616,152.375,152.6956,23517.0
2023-10-30 13:40:00,161.98,161.98,161.8,161.88,16182.0,152.7333,152.7333,152.5636,152.639,16182.0
2023-10-30 13:45:00,161.89,161.97,161.8,161.94,13303.0,152.6485,152.7239,152.5636,152.6956,13303.0
2023-10-30 13:50:00,161.97,162.07,161.9,161.92,10483.0,152.7239,152.8182,152.6579,152.6767,10483.0
2023-10-30 13:55:00,161.96,162.01,161.93,161.98,9202.0,152.7145,152.7616,152.6862,152.7333,9202.0
2023-10-30 14:00:00,161.99,161.99,161.72,161.87,9416.0,152.7428,152.7428,152.4882,152.6296,9416.0
2023-10-30 14:05:00,161.88,161.97,161.8,161.81,26094.0,152.639,152.7239,152.5636,152.573,26094.0
2023-10-30 14:10:00,161.84,162.04,161.71,162.04,22262.0,152.6013,152.7899,152.4787,152.7899,22262.0
2023-10-30 14:15:00,162.03,162.08,161.92,161.97,14154.0,152.7805,152.8276,152.6767,152.7239,14154.0
2023-10-30 14:20:00,161.97,162.11,161.9,162.05,12096.0,152.7239,152.8559,152.6579,152.7993,12096.0
2023-10-30 14:25:00,162.02,162.14,161.98,162.08,13953.0,152.771,152.8842,152.7333,152.8276,13953.0
2023-10-30 14:30:00,162.07,162.17,161.99,162.17,13982.0,152.8182,152.9125,152.7428,152.9125,13982.0
2023-10-30 14:35:00,162.16,162.41,162.15,162.28,10570.0,152.903,153.1388,152.8936,153.0162,10570.0
2023-10-30 14:40:00,162.3,162.39,162.26,162.28,7424.0,153.0351,153.1199,152.9973,153.0162,7424.0
2023-10-30 14:45:00,162.3,162.36,162.14,162.17,15708.0,153.0351,153.0916,152.8842,152.9125,15708.0
2023-10-30 14:50:00,162.16,162.3,162.15,162.29,14518.0,152.903,153.0351,152.8936,153.0256,14518.0
2023-10-30 14:55:00,162.28,162.31,162.11,162.16,16159.0,153.0162,153.0445,152.8559,152.903,16159.0
2023-10-30 15:00:00,162.18,162.3,161.98,162.02,27083.0,152.9219,153.0351,152.7333,152.771,27083.0
2023-10-30 15:05:00,162.02,162.17,161.94,162.07,24680.0,152.771,152.9125,152.6956,152.8182,24680.0
2023-10-30 15:10:00,162.08,162.29,162.06,162.23,26771.0,152.8276,153.0256,152.8088,152.9691,26771.0
2023-10-30 15:15:00,162.24,162.42,162.24,162.38,23400.0,152.9785,153.1482,152.9785,153.1105,23400.0
2023-10-30 15:20:00,162.37,162.41,162.23,162.34,29116.0,153.1011,153.1388,152.9691,153.0728,29116.0
2023-10-30 15:25:00,162.34,162.34,162.11,162.25,30326.0,153.0728,153.0728,152.8559,152.9879,30326.0
2023-10-30 15:30:00,162.24,162.34,162.14,162.15,35787.0,152.9785,153.0728,152.8842,152.8936,35787.0
2023-10-30 15:35:00,162.15,162.28,162.11,162.19,25800.0,152.8936,153.0162,152.8559,152.9313,25800.0
2023-10-30 15:40:00,162.19,162.32,162.09,162.28,43509.0,152.9313,153.0539,152.837,153.0162,43509.0
2023-10-30 15:45:00,162.28,162.29,162.07,162.28,56806.0,153.0162,153.0256,152.8182,153.0162,56806.0
2023-10-30 15:50:00,162.3,162.57,162.27,162.53,116800.0,153.0351,153.2896,153.0068,153.2519,116800.0
2023-10-30 15:55:00,162.53,162.58,162.25,162.26,252212.0,153.2519,153.2991,152.9879,152.9973,252212.0
2023-10-31 09:30:00,162.95,162.98,162.13,162.88,108145.0,153.6479,153.6762,152.8748,153.5819,108145.0
2023-10-31 09:35:00,162.87,163.13,162.63,162.7,23505.0,153.5725,153.8177,153.3462,153.4122,23505.0
2023-10-31 09:40:00,162.72,162.74,162.32,162.35,15007.0,153.4311,153.4499,153.0539,153.0822,15007.0
2023-10-31 09:45:00,162.33,162.44,162.06,162.26,24443.0,153.0633,153.1671,152.8088,152.9973,24443.0
2023-10-31 09:50:00,162.29,162.29,161.84,162.0,18222.0,153.0256,153.0256,152.6013,152.7522,18222.0
2023-10-31 09:55:00,161.99,162.14,161.96,162.0,13031.0,152.7428,152.8842,152.7145,152.7522,13031.0
2023-10-31 10:00:00,161.97,161.97,161.66,161.82,18327.0,152.7239,152.7239,152.4316,152.5825,18327.0
2023-10-31 10:05:00,161.77,161.97,161.69,161.91,30056.0,152.5353,152.7239,152.4599,152.6673,30056.0
2023-10-31 10:10:00,161.9,162.32,161.9,162.21,47059.0,152.6579,153.0539,152.6579,152.9502,47059.0
2023-10-31 10:15:00,162.21,162.3,162.08,162.13,25523.0,152.9502,153.0351,152.8276,152.8748,25523.0
2023-10-31 10:20:00,162.12,162.18,161.94,162.09,24652.0,152.8653,152.9219,152.6956,152.837,24652.0
2023-10-31 10:25:00,162.11,162.48,162.09,162.47,29162.0,152.8559,153.2048,152.837,153.1954,29162.0
2023-10-31 10:30:00,162.45,162.57,162.3,162.36,23362.0,153.1765,153.2896,153.0351,153.0916,23362.0
2023-10-31 10:35:00,162.45,162.61,162.27,162.58,18446.0,153.1765,153.3274,153.0068,153.2991,18446.0
2023-10-31 10:40:00,162.59,162.94,162.53,162.92,25972.0,153.3085,153.6385,153.2519,153.6197,25972.0
2023-10-31 10:45:00,162.91,163.12,162.9,162.97,33346.0,153.6102,153.8082,153.6008,153.6668,33346.0
2023-10-31 10:50:00,162.96,163.01,162.66,162.7,33150.0,153.6574,153.7045,153.3745,153.4122,33150.0
2023-10-31 10:55:00,162.7,162.91,162.7,162.9,40142.0,153.4122,153.6102,153.4122,153.6008,40142.0
2023-10-31 11:00:00,162.93,162.94,162.52,162.55,32940.0,153.6291,153.6385,153.2425,153.2708,32940.0
2023-10-31 11:05:00,162.53,162.56,162.35,162.42,12962.0,153.2519,153.2802,153.0822,153.1482,12962.0
2023-10-31 11:10:00,162.44,162.57,162.41,162.49,21498.0,153.1671,153.2896,153.1388,153.2142,21498.0
2023-10-31 11:15:00,162.47,162.49,162.23,162.28,20960.0,153.1954,153.2142,152.9691,153.0162,20960.0
2023-10-31 11:20:00,162.27,162.43,162.21,162.39,15399.0,153.0068,153.1576,152.9502,153.1199,15399.0
2023-10-31 11:25:00,162.39,162.61,162.39,162.47,22981.0,153.1199,153.3274,153.1199,153.1954,22981.0
2023-10-31 11:30:00,162.46,162.46,162.12,162.3,14476.0,153.1859,153.1859,152.8653,153.0351,14476.0
2023-10-31 11:35:00,162.27,162.33,162.19,162.28,12264.0,153.0068,153.0633,152.9313,153.0162,12264.0
2023-10-31 11:40:00,162.28,162.29,162.17,162.26,12046.0,153.0162,153.0256,152.9125,152.9973,12046.0
2023-10-31 11:45:00,162.24,162.41,162.21,162.39,13042.0,152.9785,153.1388,152.9502,153.1199,13042.0
2023-10-31 11:50:00,162.39,162.41,162.26,162.29,12881.0,153.1199,153.1388,152.9973,153.0256,12881.0
2023-10-31 11:55:00,162.3,162.62,162.28,162.62,28913.0,153.0351,153.3368,153.0162,153.3368,28913.0
2023-10-31 12:00:00,162.6,162.63,162.34,162.34,10614.0,153.3179,153.3462,153.0728,153.0728,10614.0
2023-10-31 12:05:00,162.34,162.34,162.09,162.18,6838.0,153.0728,153.0728,152.837,152.9219,6838.0
2023-10-31 12:10:00,162.19,162.2,161.79,161.81,15805.0,152.9313,152.9408,152.5542,152.573,15805.0
2023-10-31 12:15:00,161.82,162.17,161.69,162.05,39645.0,152.5825,152.9125,152.4599,152.7993,39645.0
2023-10-31 12:20:00,162.03,162.09,161.95,162.04,24685.0,152.7805,152.837,152.705,152.7899,24685.0
2023-10-31 12:25:00,162.03,162.25,161.99,162.18,15323.0,152.7805,152.9879,152.7428,152.9219,15323.0
2023-10-31 12:30:00,162.19,162.34,162.15,162.28,26096.0,152.9313,153.0728,152.8936,153.0162,26096.0
2023-10-31 12:35:00,162.26,162.27,162.07,162.23,15062.0,152.9973,153.0068,152.8182,152.9691,15062.0
2023-10-31 12:40:00,162.23,162.51,162.21,162.49,23642.0,152.9691,153.2331,152.9502,153.2142,23642.0
2023-10-31 12:45:00,162.49,162.53,162.31,162.33,9654.0,153.2142,153.2519,153.0445,153.0633,9654.0
2023-10-31 12:50:00,162.33,162.33,162.2,162.21,5718.0,153.0633,153.0633,152.9408,152.9502,5718.0
2023-10-31 12:55:00,162.22,162.34,162.21,162.29,8613.0,152.9596,153.0728,152.9502,153.0256,8613.0
2023-10-31 13:00:00,162.31,162.54,162.3,162.54,8243.0,153.0445,153.2614,153.0351,153.2614,8243.0
2023-10-31 13:05:00,162.56,162.67,162.5,162.67,7327.0,153.2802,153.3839,153.2236,153.3839,7327.0
2023-10-31 13:10:00,162.65,162.65,162.42,162.53,7892.0,153.3651,153.3651,153.1482,153.2519,7892.0
2023-10-31 13:15:00,162.53,162.72,162.52,162.71,27546.0,153.2519,153.4311,153.2425,153.4217,27546.0
2023-10-31 13:20:00,162.71,162.74,162.68,162.71,17564.0,153.4217,153.4499,153.3934,153.4217,17564.0
2023-10-31 13:25:00,162.72,162.78,162.61,162.62,21611.0,153.4311,153.4877,153.3274,153.3368,21611.0
2023-10-31 13:30:00,162.64,162.71,162.57,162.68,13556.0,153.3556,153.4217,153.2896,153.3934,13556.0
2023-10-31 13:35:00,162.67,162.67,162.32,162.33,32286.0,153.3839,153.3839,153.0539,153.0633,32286.0
2023-10-31 13:40:00,162.33,162.6,162.33,162.55,21518.0,153.0633,153.3179,153.0633,153.2708,21518.0
2023-10-31 13:45:00,162.53,162.63,162.5,162.6,37222.0,153.2519,153.3462,153.2236,153.3179,37222.0
2023-10-31 13:50:00,162.58,162.76,162.55,162.76,26016.0,153.2991,153.4688,153.2708,153.4688,26016.0
2023-10-31 13:55:00,162.78,162.89,162.77,162.88,9308.0,153.4877,153.5914,153.4782,153.5819,9308.0
2023-10-31 14:00:00,162.87,162.95,162.81,162.9,13025.0,153.5725,153.6479,153.5159,153.6008,13025.0
2023-10-31 14:05:00,162.89,163.02,162.89,163.01,12576.0,153.5914,153.714,153.5914,153.7045,12576.0
2023-10-31 14:10:00,163.0,163.05,162.93,162.95,24645.0,153.6951,153.7422,153.6291,153.6479,24645.0
2023-10-31 14:15:00,162.96,162.99,162.85,162.93,14603.0,153.6574,153.6857,153.5537,153.6291,14603.0
2023-10-31 14:20:00,162.95,163.03,162.89,162.92,15680.0,153.6479,153.7234,153.5914,153.6197,15680.0
2023-10-31 14:25:00,162.93,162.96,162.85,162.86,19127.0,153.6291,153.6574,153.5537,153.5631,19127.0
2023-10-31 14:30:00,162.87,162.94,162.79,162.88,21713.0,153.5725,153.6385,153.4971,153.5819,21713.0
2023-10-31 14:35:00,162.9,162.9,162.79,162.84,16396.0,153.6008,153.6008,153.4971,153.5442,16396.0
2023-10-31 14:40:00,162.84,163.07,162.81,163.06,16795.0,153.5442,153.7611,153.5159,153.7517,16795.0
2023-10-31 14:45:00,163.06,163.08,162.99,163.05,16327.0,153.7517,153.7705,153.6857,153.7422,16327.0
2023-10-31 14:50:00,163.06,163.15,163.04,163.15,19205.0,153.7517,153.8365,153.7328,153.8365,19205.0
2023-10-31 14:55:00,163.17,163.25,163.13,163.19,12669.0,153.8554,153.9308,153.8177,153.8742,12669.0
2023-10-31 15:00:00,163.19,163.3,163.18,163.3,10552.0,153.8742,153.978,153.8648,153.978,10552.0
2023-10-31 15:05:00,163.29,163.3,163.09,163.09,25680.0,153.9685,153.978,153.78,153.78,25680.0
2023-10-31 15:10:00,163.08,163.22,163.03,163.06,18053.0,153.7705,153.9025,153.7234,153.7517,18053.0
2023-10-31 15:15:00,163.04,163.14,163.03,163.1,12651.0,153.7328,153.8271,153.7234,153.7894,12651.0
2023-10-31 15:20:00,163.1,163.11,162.97,163.11,21575.0,153.7894,153.7988,153.6668,153.7988,21575.0
2023-10-31 15:25:00,163.11,163.14,163.05,163.07,28744.0,153.7988,153.8271,153.7422,153.7611,28744.0
2023-10-31 15:30:00,163.05,163.08,162.83,162.93,28318.0,153.7422,153.7705,153.5348,153.6291,28318.0
2023-10-31 15:35:00,162.93,162.93,162.66,162.7,27051.0,153.6291,153.6291,153.3745,153.4122,27051.0
2023-10-31 15:40:00,162.7,162.82,162.62,162.73,27210.0,153.4122,153.5254,153.3368,153.4405,27210.0
2023-10-31 15:45:00,162.74,162.92,162.7,162.9,35799.0,153.4499,153.6197,153.4122,153.6008,35799.0
2023-10-31 15:50:00,162.88,163.2,162.77,163.1,139374.0,153.5819,153.8837,153.4782,153.7894,139374.0
2023-10-31 15:55:00,163.1,163.35,163.08,163.25,269513.0,153.7894,154.0251,153.7705,153.9308,269513.0
2023-11-01 09:30:00,163.8,164.09,163.29,163.49,74958.0,154.4494,154.7229,153.9685,154.1571,74958.0
2023-11-01 09:35:00,163.5,163.65,163.28,163.31,22410.0,154.1666,154.308,153.9591,153.9874,22410.0
2023-11-01 09:40:00,163.31,163.51,162.8,162.86,27320.0,153.9874,154.176,153.5065,153.5631,27320.0
2023-11-01 09:45:00,162.85,163.57,162.76,163.47,22071.0,153.5537,154.2326,153.4688,154.1383,22071.0
2023-11-01 09:50:00,163.45,163.49,163.07,163.26,25177.0,154.1194,154.1571,153.7611,153.9403,25177.0
2023-11-01 09:55:00,163.28,163.6,163.27,163.43,19404.0,153.9591,154.2608,153.9497,154.1005,19404.0
2023-11-01 10:00:00,163.43,163.93,163.4,163.82,29453.0,154.1005,154.572,154.0723,154.4683,29453.0
2023-11-01 10:05:00,163.78,164.24,163.78,164.23,34053.0,154.4306,154.8643,154.4306,154.8549,34053.0
2023-11-01 10:10:00,164.21,164.37,164.04,164.35,33889.0,154.836,154.9869,154.6757,154.968,33889.0
2023-11-01 10:15:00,164.34,164.76,164.2,164.71,59690.0,154.9586,155.3546,154.8266,155.3075,59690.0
2023-11-01 10:20:00,164.72,164.85,164.46,164.83,67936.0,155.3169,155.4395,155.0718,155.4206,67936.0
2023-11-01 10:25:00,164.86,164.89,164.49,164.6,30397.0,155.4489,155.4772,155.1,155.2038,30397.0
2023-11-01 10:30:00,164.61,164.66,164.35,164.51,27780.0,155.2132,155.2603,154.968,155.1189,27780.0
2023-11-01 10:35:00,164.54,164.62,164.31,164.5,37779.0,155.1472,155.2226,154.9303,155.1095,37779.0
2023-11-01 10:40:00,164.5,164.59,164.43,164.5,31643.0,155.1095,155.1943,155.0435,155.1095,31643.0
2023-11-01 10:45:00,164.51,164.63,164.23,164.3,26348.0,155.1189,155.232,154.8549,154.9209,26348.0
2023-11-01 10:50:00,164.32,164.41,164.17,164.25,26437.0,154.9397,155.0246,154.7983,154.8737,26437.0
2023-11-01 10:55:00,164.25,164.38,164.13,164.36,42899.0,154.8737,154.9963,154.7606,154.9775,42899.0
2023-11-01 11:00:00,164.37,164.55,164.32,164.54,28520.0,154.9869,155.1566,154.9397,155.1472,28520.0
2023-11-01 11:05:00,164.51,164.66,164.44,164.65,32397.0,155.1189,155.2603,155.0529,155.2509,32397.0
2023-11-01 11:10:00,164.65,164.65,164.24,164.26,33910.0,155.2509,155.2509,154.8643,154.8832,33910.0
2023-11-01 11:15:00,164.23,164.31,164.06,164.21,21400.0,154.8549,154.9303,154.6946,154.836,21400.0
2023-11-01 11:20:00,164.22,164.35,164.19,164.34,35284.0,154.8455,154.968,154.8172,154.9586,35284.0
2023-11-01 11:25:00,164.33,164.36,164.12,164.17,34423.0,154.9492,154.9775,154.7512,154.7983,34423.0
2023-11-01 11:30:00,164.18,164.56,164.15,164.56,20198.0,154.8077,155.166,154.7794,155.166,20198.0
2023-11-01 11:35:00,164.56,164.6,164.47,164.49,28887.0,155.166,155.2038,155.0812,155.1,28887.0
2023-11-01 11:40:00,164.51,164.69,164.5,164.59,25156.0,155.1189,155.2886,155.1095,155.1943,25156.0
2023-11-01 11:45:00,164.59,164.73,164.48,164.66,39234.0,155.1943,155.3263,155.0906,155.2603,39234.0
2023-11-01 11:50:00,164.66,164.77,164.63,164.76,32702.0,155.2603,155.3641,155.232,155.3546,32702.0
2023-11-01 11:55:00,164.76,164.77,164.46,164.53,41415.0,155.3546,155.3641,155.0718,155.1378,41415.0
2023-11-01 12:00:00,164.52,164.59,164.42,164.42,13360.0,155.1283,155.1943,155.034,155.034,13360.0
2023-11-01 12:05:00,164.42,164.55,164.39,164.44,24916.0,155.034,155.1566,155.0057,155.0529,24916.0
2023-11-01 12:10:00,164.44,164.53,164.43,164.46,12631.0,155.0529,155.1378,155.0435,155.0718,12631.0
2023-11-01 12:15:00,164.45,164.54,164.41,164.46,18805.0,155.0623,155.1472,155.0246,155.0718,18805.0
2023-11-01 12:20:00,164.45,164.6,164.45,164.47,25012.0,155.0623,155.2038,155.0623,155.0812,25012.0
2023-11-01 12:25:00,164.46,164.46,164.28,164.36,14073.0,155.0718,155.0718,154.902,154.9775,14073.0
2023-11-01 12:30:00,164.36,164.57,164.33,164.55,17386.0,154.9775,155.1755,154.9492,155.1566,17386.0
2023-11-01 12:35:00,164.56,164.58,164.38,164.39,27048.0,155.166,155.1849,154.9963,155.0057,27048.0
2023-11-01 12:40:00,164.4,164.4,164.24,164.3,21462.0,155.0152,155.0152,154.8643,154.9209,21462.0
2023-11-01 12:45:00,164.31,164.55,164.27,164.53,17478.0,154.9303,155.1566,154.8926,155.1378,17478.0
2023-11-01 12:50:00,164.53,164.6,164.49,164.57,11704.0,155.1378,155.2038,155.1,155.1755,11704.0
2023-11-01 12:55:00,164.59,164.68,164.59,164.64,12169.0,155.1943,155.2792,155.1943,155.2415,12169.0
2023-11-01 13:00:00,164.65,164.7,164.6,164.64,14199.0,155.2509,155.2981,155.2038,155.2415,14199.0
2023-11-01 13:05:00,164.65,164.71,164.62,164.68,6532.0,155.2509,155.3075,155.2226,155.2792,6532.0
2023-11-01 13:10:00,164.7,164.93,164.69,164.85,20912.0,155.2981,155.5149,155.2886,155.4395,20912.0
2023-11-01 13:15:00,164.86,164.94,164.82,164.89,22981.0,155.4489,155.5243,155.4112,155.4772,22981.0
2023-11-01 13:20:00,164.9,164.93,164.46,164.5,21104.0,155.4866,155.5149,155.0718,155.1095,21104.0
2023-11-01 13:25:00,164.5,164.63,164.41,164.61,16909.0,155.1095,155.232,155.0246,155.2132,16909.0
2023-11-01 13:30:00,164.63,164.65,164.45,164.46,27267.0,155.232,155.2509,155.0623,155.0718,27267.0
2023-11-01 13:35:00,164.45,164.58,164.45,164.58,13228.0,155.0623,155.1849,155.0623,155.1849,13228.0
2023-11-01 13:40:00,164.59,164.71,164.57,164.71,11459.0,155.1943,155.3075,155.1755,155.3075,11459.0
2023-11-01 13:45:00,164.7,164.86,164.58,164.86,32925.0,155.2981,155.4489,155.1849,155.4489,32925.0
2023-11-01 13:50:00,164.87,165.03,164.87,164.96,32150.0,155.4583,155.6092,155.4583,155.5432,32150.0
2023-11-01 13:55:00,164.93,164.99,164.81,164.82,25094.0,155.5149,155.5715,155.4018,155.4112,25094.0
2023-11-01 14:00:00,164.82,165.08,164.59,164.71,33206.0,155.4112,155.6564,155.1943,155.3075,33206.0
2023-11-01 14:05:00,164.68,164.82,164.53,164.6,19280.0,155.2792,155.4112,155.1378,155.2038,19280.0
2023-11-01 14:10:00,164.61,164.71,164.5,164.59,20120.0,155.2132,155.3075,155.1095,155.1943,20120.0
2023-11-01 14:15:00,164.58,164.59,164.39,164.57,19140.0,155.1849,155.1943,155.0057,155.1755,19140.0
2023-11-01 14:20:00,164.57,164.85,164.57,164.81,18408.0,155.1755,155.4395,155.1755,155.4018,18408.0
2023-11-01 14:25:00,164.82,164.98,164.71,164.85,20767.0,155.4112,155.5621,155.3075,155.4395,20767.0
2023-11-01 14:30:00,164.85,165.12,164.84,164.97,32853.0,155.4395,155.6941,155.4301,155.5526,32853.0
2023-11-01 14:35:00,164.98,165.18,164.71,164.9,58126.0,155.5621,155.7506,155.3075,155.4866,58126.0
2023-11-01 14:40:00,164.9,164.9,164.52,164.72,51015.0,155.4866,155.4866,155.1283,155.3169,51015.0
2023-11-01 14:45:00,164.69,164.84,164.32,164.59,89798.0,155.2886,155.4301,154.9397,155.1943,89798.0
2023-11-01 14:50:00,164.57,164.91,164.48,164.85,38226.0,155.1755,155.4961,155.0906,155.4395,38226.0
2023-11-01 14:55:00,164.87,165.07,164.77,164.96,33798.0,155.4583,155.6469,155.3641,155.5432,33798.0
2023-11-01 15:00:00,164.96,165.35,164.95,165.15,48803.0,155.5432,155.9109,155.5338,155.7224,48803.0
2023-11-01 15:05:00,165.17,165.26,165.01,165.12,43554.0,155.7412,155.8261,155.5904,155.6941,43554.0
2023-11-01 15:10:00,165.12,165.25,165.04,165.06,44493.0,155.6941,155.8167,155.6186,155.6375,44493.0
2023-11-01 15:15:00,165.07,165.13,164.88,164.92,41723.0,155.6469,155.7035,155.4678,155.5055,41723.0
2023-11-01 15:20:00,164.92,165.14,164.76,165.1,43833.0,155.5055,155.7129,155.3546,155.6752,43833.0
2023-11-01 15:25:00,165.11,165.2,165.0,165.15,47576.0,155.6846,155.7695,155.5809,155.7224,47576.0
2023-11-01 15:30:00,165.15,165.43,165.1,165.31,75633.0,155.7224,155.9864,155.6752,155.8732,75633.0
2023-11-01 15:35:00,165.29,165.42,165.06,165.08,51127.0,155.8544,155.9769,155.6375,155.6564,51127.0
2023-11-01 15:40:00,165.08,165.18,164.96,165.06,45019.0,155.6564,155.7506,155.5432,155.6375,45019.0
2023-11-01 15:45:00,165.04,165.12,164.82,164.85,54183.0,155.6186,155.6941,155.4112,155.4395,54183.0
2023-11-01 15:50:00,164.86,164.97,164.44,164.91,143918.0,155.4489,155.5526,155.0529,155.4961,143918.0
2023-11-01 15:55:00,164.93,164.95,164.8,164.82,357541.0,155.5149,155.5338,155.3923,155.4112,357541.0
2023-11-02 09:30:00,164.82,165.39,164.74,165.03,129251.0,155.4112,155.9487,155.3358,155.6092,129251.0
2023-11-02 09:35:00,165.11,165.58,165.02,165.43,24162.0,155.6846,156.1278,155.5998,155.9864,24162.0
2023-11-02 09:40:00,165.41,165.76,164.67,164.81,33987.0,155.9675,156.2975,155.2698,155.4018,33987.0
2023-11-02 09:45:00,164.81,165.58,164.81,165.42,22839.0,155.4018,156.1278,155.4018,155.9769,22839.0
2023-11-02 09:50:00,165.54,165.8,165.44,165.71,20398.0,156.0901,156.3353,155.9958,156.2504,20398.0
2023-11-02 09:55:00,165.72,165.89,165.59,165.76,30406.0,156.2598,156.4201,156.1372,156.2975,30406.0
2023-11-02 10:00:00,165.77,166.12,165.68,165.77,25112.0,156.307,156.637,156.2221,156.307,25112.0
2023-11-02 10:05:00,165.73,166.07,165.6,166.0,28428.0,156.2693,156.5898,156.1467,156.5238,28428.0
2023-11-02 10:10:00,166.02,166.09,165.82,166.02,29744.0,156.5427,156.6087,156.3541,156.5427,29744.0
2023-11-02 10:15:00,166.05,166.27,165.93,166.06,29312.0,156.571,156.7784,156.4578,156.5804,29312.0
2023-11-02 10:20:00,166.04,166.11,165.93,165.99,26989.0,156.5616,156.6276,156.4578,156.5144,26989.0
2023-11-02 10:25:00,165.95,166.19,165.95,166.12,23607.0,156.4767,156.703,156.4767,156.637,23607.0
2023-11-02 10:30:00,166.12,166.56,166.12,166.45,32414.0,156.637,157.0519,156.637,156.9482,32414.0
2023-11-02 10:35:00,166.44,166.55,166.34,166.42,21312.0,156.9387,157.0424,156.8444,156.9199,21312.0
2023-11-02 10:40:00,166.4,166.54,166.39,166.44,13430.0,156.901,157.033,156.8916,156.9387,13430.0
2023-11-02 10:45:00,166.44,166.49,166.27,166.41,31414.0,156.9387,156.9859,156.7784,156.9104,31414.0
2023-11-02 10:50:00,166.41,166.49,166.26,166.48,17311.0,156.9104,156.9859,156.769,156.9764,17311.0
2023-11-02 10:55:00,166.48,166.55,166.42,166.55,17143.0,156.9764,157.0424,156.9199,157.0424,17143.0
2023-11-02 11:00:00,166.55,166.73,166.51,166.65,28732.0,157.0424,157.2122,157.0047,157.1367,28732.0
2023-11-02 11:05:00,166.62,166.9,166.61,166.87,21326.0,157.1084,157.3725,157.099,157.3442,21326.0
2023-11-02 11:10:00,166.86,166.86,166.43,166.55,15799.0,157.3347,157.3347,156.9293,157.0424,15799.0
2023-11-02 11:15:00,166.56,166.68,166.33,166.64,37152.0,157.0519,157.165,156.835,157.1273,37152.0
2023-11-02 11:20:00,166.65,166.74,166.58,166.69,19375.0,157.1367,157.2216,157.0707,157.1745,19375.0
2023-11-02 11:25:00,166.69,166.76,166.61,166.71,29533.0,157.1745,157.2405,157.099,157.1933,29533.0
2023-11-02 11:30:00,166.71,166.91,166.58,166.72,41497.0,157.1933,157.3819,157.0707,157.2027,41497.0
2023-11-02 11:35:00,166.73,166.78,166.48,166.5,21998.0,157.2122,157.2593,156.9764,156.9953,21998.0
2023-11-02 11:40:00,166.47,166.77,166.46,166.72,16754.0,156.967,157.2499,156.9576,157.2027,16754.0
2023-11-02 11:45:00,166.74,166.86,166.68,166.73,22675.0,157.2216,157.3347,157.165,157.2122,22675.0
2023-11-02 11:50:00,166.75,166.81,166.58,166.77,38455.0,157.231,157.2876,157.0707,157.2499,38455.0
2023-11-02 11:55:00,166.76,166.85,166.7,166.8,13275.0,157.2405,157.3253,157.1839,157.2782,13275.0
2023-11-02 12:00:00,166.77,166.81,166.68,166.8,15069.0,157.2499,157.2876,157.165,157.2782,15069.0
2023-11-02 12:05:00,166.79,166.86,166.68,166.68,23344.0,157.2687,157.3347,157.165,157.165,23344.0
2023-11-02 12:10:00,166.66,166.71,166.55,166.57,22773.0,157.1462,157.1933,157.0424,157.0613,22773.0
2023-11-02 12:15:00,166.55,166.63,166.48,166.54,30694.0,157.0424,157.1179,156.9764,157.033,30694.0
2023-11-02 12:20:00,166.56,166.65,166.43,166.43,20226.0,157.0519,157.1367,156.9293,156.9293,20226.0
2023-11-02 12:25:00,166.44,166.57,166.4,166.57,20156.0,156.9387,157.0613,156.901,157.0613,20156.0
2023-11-02 12:30:00,166.58,166.7,166.49,166.65,18512.0,157.0707,157.1839,156.9859,157.1367,18512.0
2023-11-02 12:35:00,166.66,166.8,166.65,166.79,20026.0,157.1462,157.2782,157.1367,157.2687,20026.0
2023-11-02 12:40:00,166.8,166.9,166.78,166.86,17310.0,157.2782,157.3725,157.2593,157.3347,17310.0
2023-11-02 12:45:00,166.86,166.89,166.66,166.86,27375.0,157.3347,157.363,157.1462,157.3347,27375.0
2023-11-02 12:50:00,166.87,166.88,166.71,166.71,17291.0,157.3442,157.3536,157.1933,157.1933,17291.0
2023-11-02 12:55:00,166.71,166.8,166.56,166.65,21012.0,157.1933,157.2782,157.0519,157.1367,21012.0
2023-11-02 13:00:00,166.66,166.79,166.6,166.72,19858.0,157.1462,157.2687,157.0896,157.2027,19858.0
2023-11-02 13:05:00,166.73,166.96,166.72,166.96,12679.0,157.2122,157.429,157.2027,157.429,12679.0
2023-11-02 13:10:00,166.95,166.96,166.83,166.87,16391.0,157.4196,157.429,157.3065,157.3442,16391.0
2023-11-02 13:15:00,166.88,166.94,166.82,166.85,17564.0,157.3536,157.4102,157.297,157.3253,17564.0
2023-11-02 13:20:00,166.82,166.83,166.74,166.82,10788.0,157.297,157.3065,157.2216,157.297,10788.0
2023-11-02 13:25:00,166.78,166.81,166.69,166.69,11774.0,157.2593,157.2876,157.1745,157.1745,11774.0
2023-11-02 13:30:00,166.68,166.78,166.65,166.67,17475.0,157.165,157.2593,157.1367,157.1556,17475.0
2023-11-02 13:35:00,166.67,166.72,166.59,166.68,15205.0,157.1556,157.2027,157.0802,157.165,15205.0
2023-11-02 13:40:00,166.67,166.8,166.65,166.79,21773.0,157.1556,157.2782,157.1367,157.2687,21773.0
2023-11-02 13:45:00,166.79,166.88,166.66,166.66,13355.0,157.2687,157.3536,157.1462,157.1462,13355.0
2023-11-02 13:50:00,166.66,166.75,166.64,166.72,12512.0,157.1462,157.231,157.1273,157.2027,12512.0
2023-11-02 13:55:00,166.73,166.89,166.71,166.85,21460.0,157.2122,157.363,157.1933,157.3253,21460.0
2023-11-02 14:00:00,166.84,166.97,166.76,166.87,14306.0,157.3159,157.4385,157.2405,157.3442,14306.0
2023-11-02 14:05:00,166.88,167.0,166.87,166.97,18950.0,157.3536,157.4668,157.3442,157.4385,18950.0
2023-11-02 14:10:00,166.97,167.0,166.85,166.93,26589.0,157.4385,157.4668,157.3253,157.4008,26589.0
2023-11-02 14:15:00,166.91,167.07,166.91,167.05,23313.0,157.3819,157.5328,157.3819,157.5139,23313.0
2023-11-02 14:20:00,167.05,167.14,166.99,167.14,16722.0,157.5139,157.5988,157.4573,157.5988,16722.0
2023-11-02 14:25:00,167.14,167.15,167.02,167.04,20166.0,157.5988,157.6082,157.4856,157.5045,20166.0
2023-11-02 14:30:00,167.04,167.06,166.91,166.94,16878.0,157.5045,157.5233,157.3819,157.4102,16878.0
2023-11-02 14:35:00,166.95,167.16,166.95,167.07,16627.0,157.4196,157.6176,157.4196,157.5328,16627.0
2023-11-02 14:40:00,167.08,167.13,166.98,167.05,14153.0,157.5422,157.5893,157.4479,157.5139,14153.0
2023-11-02 14:45:00,167.05,167.11,166.94,167.01,15725.0,157.5139,157.5705,157.4102,157.4762,15725.0
2023-11-02 14:50:00,167.02,167.04,166.9,166.92,17702.0,157.4856,157.5045,157.3725,157.3913,17702.0
2023-11-02 14:55:00,166.91,166.91,166.69,166.75,19958.0,157.3819,157.3819,157.1745,157.231,19958.0
2023-11-02 15:00:00,166.72,166.83,166.64,166.8,19968.0,157.2027,157.3065,157.1273,157.2782,19968.0
2023-11-02 15:05:00,166.8,166.84,166.66,166.66,17569.0,157.2782,157.3159,157.1462,157.1462,17569.0
2023-11-02 15:10:00,166.64,166.67,166.54,166.65,23129.0,157.1273,157.1556,157.033,157.1367,23129.0
2023-11-02 15:15:00,166.66,166.78,166.65,166.73,26336.0,157.1462,157.2593,157.1367,157.2122,26336.0
2023-11-02 15:20:00,166.74,166.82,166.68,166.71,26218.0,157.2216,157.297,157.165,157.1933,26218.0
2023-11-02 15:25:00,166.71,166.85,166.65,166.84,22223.0,157.1933,157.3253,157.1367,157.3159,22223.0
2023-11-02 15:30:00,166.84,166.88,166.76,166.86,32657.0,157.3159,157.3536,157.2405,157.3347,32657.0
2023-11-02 15:35:00,166.86,166.89,166.72,166.73,36519.0,157.3347,157.363,157.2027,157.2122,36519.0
2023-11-02 15:40:00,166.73,166.93,166.71,166.83,41231.0,157.2122,157.4008,157.1933,157.3065,41231.0
2023-11-02 15:45:00,166.83,166.85,166.63,166.8,56987.0,157.3065,157.3253,157.1179,157.2782,56987.0
2023-11-02 15:50:00,166.79,166.99,166.69,166.91,98526.0,157.2687,157.4573,157.1745,157.3819,98526.0
2023-11-02 15:55:00,166.91,166.95,166.75,166.84,180211.0,157.3819,157.4196,157.231,157.3159,180211.0
2023-11-03 09:30:00,168.57,168.81,167.27,167.45,92320.0,158.9471,159.1734,157.7213,157.8911,92320.0
2023-11-03 09:35:00,167.49,167.79,167.23,167.62,23316.0,157.9288,158.2117,157.6836,158.0514,23316.0
2023-11-03 09:40:00,167.61,168.39,167.5,168.07,30884.0,158.0419,158.7774,157.9382,158.4757,30884.0
2023-11-03 09:45:00,168.09,168.23,167.91,167.93,22095.0,158.4945,158.6265,158.3248,158.3437,22095.0
2023-11-03 09:50:00,167.94,168.14,167.71,167.76,18111.0,158.3531,158.5417,158.1362,158.1834,18111.0
2023-11-03 09:55:00,167.77,167.94,167.72,167.74,5929.0,158.1928,158.3531,158.1457,158.1645,5929.0
2023-11-03 10:00:00,167.77,168.05,167.61,167.68,33369.0,158.1928,158.4568,158.0419,158.1079,33369.0
2023-11-03 10:05:00,167.66,167.69,167.48,167.65,17267.0,158.0891,158.1174,157.9194,158.0796,17267.0
2023-11-03 10:10:00,167.72,168.13,167.71,168.08,6052.0,158.1457,158.5322,158.1362,158.4851,6052.0
2023-11-03 10:15:00,168.07,168.55,168.04,168.46,26017.0,158.4757,158.9283,158.4474,158.8434,26017.0
2023-11-03 10:20:00,168.47,168.49,168.31,168.37,24419.0,158.8528,158.8717,158.702,158.7585,24419.0
2023-11-03 10:25:00,168.37,168.56,168.14,168.41,16461.0,158.7585,158.9377,158.5417,158.7963,16461.0
2023-11-03 10:30:00,168.36,168.51,168.35,168.5,12667.0,158.7491,158.8906,158.7397,158.8811,12667.0
2023-11-03 10:35:00,168.52,168.53,168.14,168.41,26250.0,158.9,158.9094,158.5417,158.7963,26250.0
2023-11-03 10:40:00,168.41,168.45,168.12,168.25,27540.0,158.7963,158.834,158.5228,158.6454,27540.0
2023-11-03 10:45:00,168.23,168.4,168.14,168.31,15769.0,158.6265,158.7868,158.5417,158.702,15769.0
2023-11-03 10:50:00,168.33,168.55,168.32,168.41,24380.0,158.7208,158.9283,158.7114,158.7963,24380.0
2023-11-03 10:55:00,168.41,168.58,168.36,168.39,20882.0,158.7963,158.9566,158.7491,158.7774,20882.0
2023-11-03 11:00:00,168.39,168.39,168.08,168.24,10875.0,158.7774,158.7774,158.4851,158.636,10875.0
2023-11-03 11:05:00,168.25,168.25,168.07,168.16,8735.0,158.6454,158.6454,158.4757,158.5605,8735.0
2023-11-03 11:10:00,168.2,168.3,168.12,168.23,6828.0,158.5983,158.6925,158.5228,158.6265,6828.0
2023-11-03 11:15:00,168.26,168.31,167.92,167.99,21434.0,158.6548,158.702,158.3342,158.4002,21434.0
2023-11-03 11:20:00,168.03,168.06,167.93,168.03,14144.0,158.438,158.4662,158.3437,158.438,14144.0
2023-11-03 11:25:00,168.03,168.11,167.96,167.98,22576.0,158.438,158.5134,158.372,158.3908,22576.0
2023-11-03 11:30:00,168.02,168.31,167.92,167.92,24296.0,158.4285,158.702,158.3342,158.3342,24296.0
2023-11-03 11:35:00,167.94,167.97,167.84,167.96,7507.0,158.3531,158.3814,158.2588,158.372,7507.0
2023-11-03 11:40:00,167.99,168.07,167.82,167.86,14359.0,158.4002,158.4757,158.2399,158.2777,14359.0
2023-11-03 11:45:00,167.84,167.86,167.66,167.78,11079.0,158.2588,158.2777,158.0891,158.2022,11079.0
2023-11-03 11:50:00,167.8,168.01,167.8,167.87,18879.0,158.2211,158.4191,158.2211,158.2871,18879.0
2023-11-03 11:55:00,167.85,168.04,167.84,167.95,9650.0,158.2682,158.4474,158.2588,158.3625,9650.0
2023-11-03 12:00:00,167.96,168.05,167.89,167.93,13750.0,158.372,158.4568,158.3059,158.3437,13750.0
2023-11-03 12:05:00,167.93,167.96,167.78,167.83,12833.0,158.3437,158.372,158.2022,158.2494,12833.0
2023-11-03 12:10:00,167.83,168.02,167.83,167.87,8183.0,158.2494,158.4285,158.2494,158.2871,8183.0
2023-11-03 12:15:00,167.87,168.0,167.87,167.94,7528.0,158.2871,158.4097,158.2871,158.3531,7528.0
2023-11-03 12:20:00,167.93,168.03,167.91,167.96,20285.0,158.3437,158.438,158.3248,158.372,20285.0
2023-11-03 12:25:00,167.96,168.04,167.93,167.99,20425.0,158.372,158.4474,158.3437,158.4002,20425.0
2023-11-03 12:30:00,168.0,168.18,167.97,168.11,16559.0,158.4097,158.5794,158.3814,158.5134,16559.0
2023-11-03 12:35:00,168.13,168.13,167.96,168.0,13008.0,158.5322,158.5322,158.372,158.4097,13008.0
2023-11-03 12:40:00,168.02,168.02,167.77,167.77,19298.0,158.4285,158.4285,158.1928,158.1928,19298.0
2023-11-03 12:45:00,167.77,167.82,167.67,167.7,12751.0,158.1928,158.2399,158.0985,158.1268,12751.0
2023-11-03 12:50:00,167.69,167.78,167.66,167.72,18970.0,158.1174,158.2022,158.0891,158.1457,18970.0
2023-11-03 12:55:00,167.73,167.78,167.58,167.6,15639.0,158.1551,158.2022,158.0136,158.0325,15639.0
2023-11-03 13:00:00,167.61,167.73,167.6,167.68,8559.0,158.0419,158.1551,158.0325,158.1079,8559.0
2023-11-03 13:05:00,167.68,167.75,167.48,167.5,16423.0,158.1079,158.1739,157.9194,157.9382,16423.0
2023-11-03 13:10:00,167.47,167.51,167.29,167.29,14810.0,157.9099,157.9476,157.7402,157.7402,14810.0
2023-11-03 13:15:00,167.31,167.45,167.24,167.35,10619.0,157.7591,157.8911,157.6931,157.7968,10619.0
2023-11-03 13:20:00,167.32,167.43,167.3,167.3,10788.0,157.7685,157.8722,157.7496,157.7496,10788.0
2023-11-03 13:25:00,167.31,167.36,167.12,167.21,26652.0,157.7591,157.8062,157.5799,157.6648,26652.0
2023-11-03 13:30:00,167.18,167.31,167.18,167.29,19262.0,157.6365,157.7591,157.6365,157.7402,19262.0
2023-11-03 13:35:00,167.28,167.28,167.11,167.18,21528.0,157.7308,157.7308,157.5705,157.6365,21528.0
2023-11-03 13:40:00,167.19,167.27,167.1,167.12,18059.0,157.6459,157.7213,157.561,157.5799,18059.0
2023-11-03 13:45:00,167.09,167.13,167.01,167.1,25476.0,157.5516,157.5893,157.4762,157.561,25476.0
2023-11-03 13:50:00,167.16,167.39,167.15,167.39,14921.0,157.6176,157.8345,157.6082,157.8345,14921.0
2023-11-03 13:55:00,167.4,167.67,167.4,167.54,14474.0,157.8439,158.0985,157.8439,157.9759,14474.0
2023-11-03 14:00:00,167.53,167.59,167.38,167.41,9071.0,157.9665,158.0231,157.8251,157.8533,9071.0
2023-11-03 14:05:00,167.42,167.47,167.33,167.43,9330.0,157.8628,157.9099,157.7779,157.8722,9330.0
2023-11-03 14:10:00,167.44,167.45,167.34,167.39,8958.0,157.8816,157.8911,157.7873,157.8345,8958.0
2023-11-03 14:15:00,167.39,167.4,167.19,167.24,10779.0,157.8345,157.8439,157.6459,157.6931,10779.0
2023-11-03 14:20:00,167.27,167.31,167.08,167.09,15748.0,157.7213,157.7591,157.5422,157.5516,15748.0
2023-11-03 14:25:00,167.08,167.11,166.99,167.11,13815.0,157.5422,157.5705,157.4573,157.5705,13815.0
2023-11-03 14:30:00,167.08,167.09,166.94,167.0,10442.0,157.5422,157.5516,157.4102,157.4668,10442.0
2023-11-03 14:35:00,166.99,167.13,166.93,167.09,13968.0,157.4573,157.5893,157.4008,157.5516,13968.0
2023-11-03 14:40:00,167.1,167.17,167.05,167.1,12981.0,157.561,157.627,157.5139,157.561,12981.0
2023-11-03 14:45:00,167.11,167.27,167.05,167.22,15780.0,157.5705,157.7213,157.5139,157.6742,15780.0
2023-11-03 14:50:00,167.23,167.35,167.23,167.33,14196.0,157.6836,157.7968,157.6836,157.7779,14196.0
2023-11-03 14:55:00,167.34,167.36,167.28,167.32,12038.0,157.7873,157.8062,157.7308,157.7685,12038.0
2023-11-03 15:00:00,167.31,167.33,167.21,167.31,10768.0,157.7591,157.7779,157.6648,157.7591,10768.0
2023-11-03 15:05:00,167.33,167.4,167.22,167.22,16477.0,157.7779,157.8439,157.6742,157.6742,16477.0
2023-11-03 15:10:00,167.24,167.35,167.15,167.3,19163.0,157.6931,157.7968,157.6082,157.7496,19163.0
2023-11-03 15:15:00,167.34,167.35,167.21,167.33,10555.0,157.7873,157.7968,157.6648,157.7779,10555.0
2023-11-03 15:20:00,167.34,167.37,167.26,167.28,12109.0,157.7873,157.8156,157.7119,157.7308,12109.0
2023-11-03 15:25:00,167.27,167.33,167.01,167.01,17486.0,157.7213,157.7779,157.4762,157.4762,17486.0
2023-11-03 15:30:00,167.0,167.04,166.85,167.0,30957.0,157.4668,157.5045,157.3253,157.4668,30957.0
2023-11-03 15:35:00,167.0,167.11,166.99,167.09,15007.0,157.4668,157.5705,157.4573,157.5516,15007.0
2023-11-03 15:40:00,167.08,167.18,166.94,167.06,37935.0,157.5422,157.6365,157.4102,157.5233,37935.0
2023-11-03 15:45:00,167.05,167.05,166.88,166.89,32319.0,157.5139,157.5139,157.3536,157.363,32319.0
2023-11-03 15:50:00,166.89,166.97,166.8,166.9,65285.0,157.363,157.4385,157.2782,157.3725,65285.0
2023-11-03 15:55:00,166.87,166.91,166.69,166.77,127907.0,157.3442,157.3819,157.1745,157.2499,127907.0
2023-11-06 09:30:00,165.48,166.68,165.21,166.63,136465.0,156.0335,157.165,155.7789,157.1179,136465.0
2023-11-06 09:35:00,166.64,166.91,166.58,166.76,50567.0,157.1273,157.3819,157.0707,157.2405,50567.0
2023-11-06 09:40:00,166.78,166.9,166.43,166.89,50555.0,157.2593,157.3725,156.9293,157.363,50555.0
2023-11-06 09:45:00,166.91,167.3,166.73,167.14,36033.0,157.3819,157.7496,157.2122,157.5988,36033.0
2023-11-06 09:50:00,167.14,167.4,167.12,167.4,25505.0,157.5988,157.8439,157.5799,157.8439,25505.0
2023-11-06 09:55:00,167.45,167.5,166.8,166.94,42920.0,157.8911,157.9382,157.2782,157.4102,42920.0
2023-11-06 10:00:00,166.95,166.95,166.72,166.86,42772.0,157.4196,157.4196,157.2027,157.3347,42772.0
2023-11-06 10:05:00,166.84,166.84,166.53,166.65,184053.0,157.3159,157.3159,157.0236,157.1367,184053.0
2023-11-06 10:10:00,166.63,166.82,166.5,166.81,70468.0,157.1179,157.297,156.9953,157.2876,70468.0
2023-11-06 10:15:00,166.8,167.03,166.67,166.87,53872.0,157.2782,157.495,157.1556,157.3442,53872.0
2023-11-06 10:20:00,166.84,166.92,166.72,166.86,26476.0,157.3159,157.3913,157.2027,157.3347,26476.0
2023-11-06 10:25:00,166.84,167.06,166.82,167.03,34339.0,157.3159,157.5233,157.297,157.495,34339.0
2023-11-06 10:30:00,167.02,167.02,166.81,166.89,19577.0,157.4856,157.4856,157.2876,157.363,19577.0
2023-11-06 10:35:00,166.85,167.13,166.84,167.04,36610.0,157.3253,157.5893,157.3159,157.5045,36610.0
2023-11-06 10:40:00,167.01,167.03,166.74,166.8,21928.0,157.4762,157.495,157.2216,157.2782,21928.0
2023-11-06 10:45:00,166.79,167.02,166.72,166.96,43652.0,157.2687,157.4856,157.2027,157.429,43652.0
2023-11-06 10:50:00,166.93,167.01,166.69,166.82,20257.0,157.4008,157.4762,157.1745,157.297,20257.0
2023-11-06 10:55:00,166.81,166.89,166.71,166.85,44615.0,157.2876,157.363,157.1933,157.3253,44615.0
2023-11-06 11:00:00,166.87,166.94,166.76,166.76,68252.0,157.3442,157.4102,157.2405,157.2405,68252.0
2023-11-06 11:05:00,166.76,166.84,166.62,166.65,32335.0,157.2405,157.3159,157.1084,157.1367,32335.0
2023-11-06 11:10:00,166.65,166.74,166.6,166.74,15196.0,157.1367,157.2216,157.0896,157.2216,15196.0
2023-11-06 11:15:00,166.74,166.76,166.63,166.72,25617.0,157.2216,157.2405,157.1179,157.2027,25617.0
2023-11-06 11:20:00,166.71,166.82,166.68,166.82,66456.0,157.1933,157.297,157.165,157.297,66456.0
2023-11-06 11:25:00,166.81,166.99,166.8,166.87,39389.0,157.2876,157.4573,157.2782,157.3442,39389.0
2023-11-06 11:30:00,166.86,166.91,166.79,166.86,20336.0,157.3347,157.3819,157.2687,157.3347,20336.0
2023-11-06 11:35:00,166.86,166.88,166.73,166.74,18277.0,157.3347,157.3536,157.2122,157.2216,18277.0
2023-11-06 11:40:00,166.74,166.82,166.66,166.67,20723.0,157.2216,157.297,157.1462,157.1556,20723.0
2023-11-06 11:45:00,166.66,166.84,166.65,166.71,30333.0,157.1462,157.3159,157.1367,157.1933,30333.0
2023-11-06 11:50:00,166.75,166.82,166.7,166.74,10830.0,157.231,157.297,157.1839,157.2216,10830.0
2023-11-06 11:55:00,166.73,166.78,166.66,166.76,23754.0,157.2122,157.2593,157.1462,157.2405,23754.0
2023-11-06 12:00:00,166.77,166.96,166.71,166.84,39729.0,157.2499,157.429,157.1933,157.3159,39729.0
2023-11-06 12:05:00,166.84,167.0,166.84,166.95,14559.0,157.3159,157.4668,157.3159,157.4196,14559.0
2023-11-06 12:10:00,166.97,166.97,166.7,166.78,17085.0,157.4385,157.4385,157.1839,157.2593,17085.0
2023-11-06 12:15:00,166.77,166.82,166.7,166.77,19158.0,157.2499,157.297,157.1839,157.2499,19158.0
2023-11-06 12:20:00,166.76,166.92,166.74,166.84,14557.0,157.2405,157.3913,157.2216,157.3159,14557.0
2023-11-06 12:25:00,166.83,166.9,166.8,166.82,16566.0,157.3065,157.3725,157.2782,157.297,16566.0
2023-11-06 12:30:00,166.8,166.84,166.77,166.81,9536.0,157.2782,157.3159,157.2499,157.2876,9536.0
2023-11-06 12:35:00,166.8,166.94,166.75,166.94,17270.0,157.2782,157.4102,157.231,157.4102,17270.0
2023-11-06 12:40:00,166.95,167.1,166.95,167.06,44072.0,157.4196,157.561,157.4196,157.5233,44072.0
2023-11-06 12:45:00,167.07,167.1,166.98,166.99,12164.0,157.5328,157.561,157.4479,157.4573,12164.0
2023-11-06 12:50:00,167.0,167.14,166.99,167.11,15127.0,157.4668,157.5988,157.4573,157.5705,15127.0
2023-11-06 12:55:00,167.12,167.22,167.09,167.19,19370.0,157.5799,157.6742,157.5516,157.6459,19370.0
2023-11-06 13:00:00,167.21,167.24,167.0,167.04,17757.0,157.6648,157.6931,157.4668,157.5045,17757.0
2023-11-06 13:05:00,167.06,167.11,167.01,167.05,10392.0,157.5233,157.5705,157.4762,157.5139,10392.0
2023-11-06 13:10:00,167.1,167.11,166.95,167.02,7658.0,157.561,157.5705,157.4196,157.4856,7658.0
2023-11-06 13:15:00,167.01,167.08,166.93,167.08,11665.0,157.4762,157.5422,157.4008,157.5422,11665.0
2023-11-06 13:20:00,167.06,167.26,166.97,167.25,17040.0,157.5233,157.7119,157.4385,157.7025,17040.0
2023-11-06 13:25:00,167.26,167.35,167.21,167.35,22354.0,157.7119,157.7968,157.6648,157.7968,22354.0
2023-11-06 13:30:00,167.33,167.33,167.08,167.13,14795.0,157.7779,157.7779,157.5422,157.5893,14795.0
2023-11-06 13:35:00,167.12,167.17,167.06,167.17,18571.0,157.5799,157.627,157.5233,157.627,18571.0
2023-11-06 13:40:00,167.19,167.25,167.16,167.18,34238.0,157.6459,157.7025,157.6176,157.6365,34238.0
2023-11-06 13:45:00,167.18,167.28,167.17,167.26,12065.0,157.6365,157.7308,157.627,157.7119,12065.0
2023-11-06 13:50:00,167.28,167.35,167.27,167.28,13084.0,157.7308,157.7968,157.7213,157.7308,13084.0
2023-11-06 13:55:00,167.29,167.32,167.0,167.08,302811.0,157.7402,157.7685,157.4668,157.5422,302811.0
2023-11-06 14:00:00,167.08,167.16,166.95,166.99,27562.0,157.5422,157.6176,157.4196,157.4573,27562.0
2023-11-06 14:05:00,167.0,167.03,166.81,166.88,24139.0,157.4668,157.495,157.2876,157.3536,24139.0
2023-11-06 14:10:00,166.89,167.01,166.88,166.92,15374.0,157.363,157.4762,157.3536,157.3913,15374.0
2023-11-06 14:15:00,166.91,166.93,166.82,166.87,24582.0,157.3819,157.4008,157.297,157.3442,24582.0
2023-11-06 14:20:00,166.87,166.9,166.72,166.75,17218.0,157.3442,157.3725,157.2027,157.231,17218.0
2023-11-06 14:25:00,166.76,166.97,166.74,166.97,13239.0,157.2405,157.4385,157.2216,157.4385,13239.0
2023-11-06 14:30:00,166.97,167.17,166.94,167.08,20731.0,157.4385,157.627,157.4102,157.5422,20731.0
2023-11-06 14:35:00,167.09,167.1,166.96,167.02,16819.0,157.5516,157.561,157.429,157.4856,16819.0
2023-11-06 14:40:00,167.03,167.16,167.02,167.07,15835.0,157.495,157.6176,157.4856,157.5328,15835.0
2023-11-06 14:45:00,167.07,167.12,166.99,167.01,14944.0,157.5328,157.5799,157.4573,157.4762,14944.0
2023-11-06 14:50:00,167.03,167.03,166.95,166.99,20538.0,157.495,157.495,157.4196,157.4573,20538.0
2023-11-06 14:55:00,167.0,167.01,166.75,166.81,25456.0,157.4668,157.4762,157.231,157.2876,25456.0
2023-11-06 15:00:00,166.8,167.1,166.8,167.1,20112.0,157.2782,157.561,157.2782,157.561,20112.0
2023-11-06 15:05:00,167.1,167.21,167.08,167.15,37657.0,157.561,157.6648,157.5422,157.6082,37657.0
2023-11-06 15:10:00,167.16,167.24,166.99,167.03,282911.0,157.6176,157.6931,157.4573,157.495,282911.0
2023-11-06 15:15:00,166.99,167.12,166.95,167.12,39891.0,157.4573,157.5799,157.4196,157.5799,39891.0
2023-11-06 15:20:00,167.1,167.14,166.95,167.01,20621.0,157.561,157.5988,157.4196,157.4762,20621.0
2023-11-06 15:25:00,167.0,167.0,166.9,166.97,15751.0,157.4668,157.4668,157.3725,157.4385,15751.0
2023-11-06 15:30:00,166.97,166.98,166.9,166.92,21007.0,157.4385,157.4479,157.3725,157.3913,21007.0
2023-11-06 15:35:00,166.92,166.93,166.79,166.92,24243.0,157.3913,157.4008,157.2687,157.3913,24243.0
2023-11-06 15:40:00,166.91,167.01,166.84,166.86,41521.0,157.3819,157.4762,157.3159,157.3347,41521.0
2023-11-06 15:45:00,166.86,166.9,166.8,166.85,25267.0,157.3347,157.3725,157.2782,157.3253,25267.0
2023-11-06 15:50:00,166.85,166.85,166.54,166.6,55044.0,157.3253,157.3253,157.033,157.0896,55044.0
2023-11-06 15:55:00,166.59,166.74,166.48,166.73,174056.0,157.0802,157.2216,156.9764,157.2122,174056.0
2023-11-07 09:30:00,166.8,166.8,166.12,166.63,81597.0,157.2782,157.2782,156.637,157.1179,81597.0
2023-11-07 09:35:00,166.63,166.73,166.48,166.73,15080.0,157.1179,157.2122,156.9764,157.2122,15080.0
2023-11-07 09:40:00,166.77,167.16,166.76,166.84,35312.0,157.2499,157.6176,157.2405,157.3159,35312.0
2023-11-07 09:45:00,166.84,167.06,166.82,166.92,12038.0,157.3159,157.5233,157.297,157.3913,12038.0
2023-11-07 09:50:00,166.95,167.09,166.88,167.04,13806.0,157.4196,157.5516,157.3536,157.5045,13806.0
2023-11-07 09:55:00,167.07,167.23,167.02,167.14,59253.0,157.5328,157.6836,157.4856,157.5988,59253.0
2023-11-07 10:00:00,167.14,167.36,167.09,167.3,63572.0,157.5988,157.8062,157.5516,157.7496,63572.0
2023-11-07 10:05:00,167.31,167.43,167.19,167.26,38499.0,157.7591,157.8722,157.6459,157.7119,38499.0
2023-11-07 10:10:00,167.25,167.25,166.98,167.08,22057.0,157.7025,157.7025,157.4479,157.5422,22057.0
2023-11-07 10:15:00,167.06,167.15,166.97,166.99,19313.0,157.5233,157.6082,157.4385,157.4573,19313.0
2023-11-07 10:20:00,167.0,167.33,166.98,167.3,22572.0,157.4668,157.7779,157.4479,157.7496,22572.0
2023-11-07 10:25:00,167.31,167.71,167.25,167.5,318646.0,157.7591,158.1362,157.7025,157.9382,318646.0
2023-11-07 10:30:00,167.5,167.63,167.23,167.26,64436.0,157.9382,158.0608,157.6836,157.7119,64436.0
2023-11-07 10:35:00,167.29,167.33,167.1,167.14,12173.0,157.7402,157.7779,157.561,157.5988,12173.0
2023-11-07 10:40:00,167.14,167.27,167.09,167.16,20898.0,157.5988,157.7213,157.5516,157.6176,20898.0
2023-11-07 10:45:00,167.15,167.22,167.08,167.12,16381.0,157.6082,157.6742,157.5422,157.5799,16381.0
2023-11-07 10:50:00,167.11,167.36,167.06,167.31,23883.0,157.5705,157.8062,157.5233,157.7591,23883.0
2023-11-07 10:55:00,167.32,167.34,167.14,167.34,23545.0,157.7685,157.7873,157.5988,157.7873,23545.0
2023-11-07 11:00:00,167.33,167.5,167.28,167.44,31050.0,157.7779,157.9382,157.7308,157.8816,31050.0
2023-11-07 11:05:00,167.42,167.53,167.4,167.43,32861.0,157.8628,157.9665,157.8439,157.8722,32861.0
2023-11-07 11:10:00,167.45,167.45,167.03,167.03,16964.0,157.8911,157.8911,157.495,157.495,16964.0
2023-11-07 11:15:00,167.02,167.18,166.97,167.18,12236.0,157.4856,157.6365,157.4385,157.6365,12236.0
2023-11-07 11:20:00,167.19,167.37,167.16,167.3,20656.0,157.6459,157.8156,157.6176,157.7496,20656.0
2023-11-07 11:25:00,167.32,167.43,167.26,167.42,40066.0,157.7685,157.8722,157.7119,157.8628,40066.0
2023-11-07 11:30:00,167.42,167.53,167.36,167.51,29741.0,157.8628,157.9665,157.8062,157.9476,29741.0
2023-11-07 11:35:00,167.48,167.58,167.41,167.5,13372.0,157.9194,158.0136,157.8533,157.9382,13372.0
2023-11-07 11:40:00,167.47,167.71,167.47,167.67,11204.0,157.9099,158.1362,157.9099,158.0985,11204.0
2023-11-07 11:45:00,167.66,167.66,167.39,167.47,13013.0,158.0891,158.0891,157.8345,157.9099,13013.0
2023-11-07 11:50:00,167.44,167.46,167.32,167.36,11662.0,157.8816,157.9005,157.7685,157.8062,11662.0
2023-11-07 11:55:00,167.35,167.48,167.33,167.38,6049.0,157.7968,157.9194,157.7779,157.8251,6049.0
2023-11-07 12:00:00,167.34,167.39,167.26,167.39,8482.0,157.7873,157.8345,157.7119,157.8345,8482.0
2023-11-07 12:05:00,167.37,167.44,167.31,167.31,7180.0,157.8156,157.8816,157.7591,157.7591,7180.0
2023-11-07 12:10:00,167.31,167.35,167.07,167.09,12583.0,157.7591,157.7968,157.5328,157.5516,12583.0
2023-11-07 12:15:00,167.1,167.2,167.04,167.11,15793.0,157.561,157.6553,157.5045,157.5705,15793.0
2023-11-07 12:20:00,167.09,167.13,167.0,167.13,7692.0,157.5516,157.5893,157.4668,157.5893,7692.0
2023-11-07 12:25:00,167.12,167.14,167.0,167.0,7167.0,157.5799,157.5988,157.4668,157.4668,7167.0
2023-11-07 12:30:00,166.99,167.12,166.9,167.05,12814.0,157.4573,157.5799,157.3725,157.5139,12814.0
2023-11-07 12:35:00,167.02,167.06,166.95,166.99,11746.0,157.4856,157.5233,157.4196,157.4573,11746.0
2023-11-07 12:40:00,166.97,166.98,166.88,166.96,7384.0,157.4385,157.4479,157.3536,157.429,7384.0
2023-11-07 12:45:00,166.99,167.11,166.96,167.04,11161.0,157.4573,157.5705,157.429,157.5045,11161.0
2023-11-07 12:50:00,167.03,167.13,166.98,167.13,8517.0,157.495,157.5893,157.4479,157.5893,8517.0
2023-11-07 12:55:00,167.13,167.21,167.07,167.21,6271.0,157.5893,157.6648,157.5328,157.6648,6271.0
2023-11-07 13:00:00,167.21,167.39,167.17,167.36,6169.0,157.6648,157.8345,157.627,157.8062,6169.0
2023-11-07 13:05:00,167.35,167.48,167.3,167.45,11931.0,157.7968,157.9194,157.7496,157.8911,11931.0
2023-11-07 13:10:00,167.44,167.48,167.35,167.38,9468.0,157.8816,157.9194,157.7968,157.8251,9468.0
2023-11-07 13:15:00,167.35,167.42,167.35,167.37,13220.0,157.7968,157.8628,157.7968,157.8156,13220.0
2023-11-07 13:20:00,167.35,167.38,167.28,167.36,12402.0,157.7968,157.8251,157.7308,157.8062,12402.0
2023-11-07 13:25:00,167.35,167.36,167.29,167.33,12627.0,157.7968,157.8062,157.7402,157.7779,12627.0
2023-11-07 13:30:00,167.32,167.32,167.22,167.23,10184.0,157.7685,157.7685,157.6742,157.6836,10184.0
2023-11-07 13:35:00,167.21,167.39,167.19,167.39,7305.0,157.6648,157.8345,157.6459,157.8345,7305.0
2023-11-07 13:40:00,167.36,167.43,167.32,167.38,9263.0,157.8062,157.8722,157.7685,157.8251,9263.0
2023-11-07 13:45:00,167.38,167.4,167.29,167.32,10149.0,157.8251,157.8439,157.7402,157.7685,10149.0
2023-11-07 13:50:00,167.32,167.32,167.14,167.19,21273.0,157.7685,157.7685,157.5988,157.6459,21273.0
2023-11-07 13:55:00,167.22,167.35,167.18,167.32,16298.0,157.6742,157.7968,157.6365,157.7685,16298.0
2023-11-07 14:00:00,167.36,167.47,167.31,167.46,7440.0,157.8062,157.9099,157.7591,157.9005,7440.0
2023-11-07 14:05:00,167.46,167.64,167.46,167.62,24701.0,157.9005,158.0702,157.9005,158.0514,24701.0
2023-11-07 14:10:00,167.6,167.63,167.47,167.47,155320.0,158.0325,158.0608,157.9099,157.9099,155320.0
2023-11-07 14:15:00,167.46,167.52,167.43,167.47,10079.0,157.9005,157.9571,157.8722,157.9099,10079.0
2023-11-07 14:20:00,167.51,167.57,167.46,167.54,8166.0,157.9476,158.0042,157.9005,157.9759,8166.0
2023-11-07 14:25:00,167.52,167.52,167.44,167.5,10789.0,157.9571,157.9571,157.8816,157.9382,10789.0
2023-11-07 14:30:00,167.5,167.53,167.41,167.42,20196.0,157.9382,157.9665,157.8533,157.8628,20196.0
2023-11-07 14:35:00,167.43,167.47,167.26,167.28,14046.0,157.8722,157.9099,157.7119,157.7308,14046.0
2023-11-07 14:40:00,167.29,167.46,167.27,167.43,10951.0,157.7402,157.9005,157.7213,157.8722,10951.0
2023-11-07 14:45:00,167.44,167.53,167.43,167.52,15191.0,157.8816,157.9665,157.8722,157.9571,15191.0
2023-11-07 14:50:00,167.52,167.57,167.47,167.49,10643.0,157.9571,158.0042,157.9099,157.9288,10643.0
2023-11-07 14:55:00,167.49,167.55,167.37,167.38,21353.0,157.9288,157.9854,157.8156,157.8251,21353.0
2023-11-07 15:00:00,167.38,167.5,167.33,167.34,15694.0,157.8251,157.9382,157.7779,157.7873,15694.0
2023-11-07 15:05:00,167.34,167.36,167.26,167.26,17910.0,157.7873,157.8062,157.7119,157.7119,17910.0
2023-11-07 15:10:00,167.24,167.27,167.15,167.25,17725.0,157.6931,157.7213,157.6082,157.7025,17725.0
2023-11-07 15:15:00,167.25,167.29,167.2,167.2,23920.0,157.7025,157.7402,157.6553,157.6553,23920.0
2023-11-07 15:20:00,167.2,167.4,167.15,167.29,40185.0,157.6553,157.8439,157.6082,157.7402,40185.0
2023-11-07 15:25:00,167.28,167.33,167.23,167.31,23091.0,157.7308,157.7779,157.6836,157.7591,23091.0
2023-11-07 15:30:00,167.31,167.41,167.31,167.4,28114.0,157.7591,157.8533,157.7591,157.8439,28114.0
2023-11-07 15:35:00,167.41,167.51,167.4,167.46,26695.0,157.8533,157.9476,157.8439,157.9005,26695.0
2023-11-07 15:40:00,167.45,167.51,167.26,167.28,246978.0,157.8911,157.9476,157.7119,157.7308,246978.0
2023-11-07 15:45:00,167.28,167.36,167.16,167.32,56635.0,157.7308,157.8062,157.6176,157.7685,56635.0
2023-11-07 15:50:00,167.29,167.3,167.0,167.05,85823.0,157.7402,157.7496,157.4668,157.5139,85823.0
2023-11-07 15:55:00,167.04,167.22,166.81,167.19,218044.0,157.5045,157.6742,157.2876,157.6459,218044.0
2023-11-08 09:30:00,168.17,168.21,167.84,167.9,88057.0,158.57,158.6077,158.2588,158.3154,88057.0
2023-11-08 09:35:00,167.91,168.07,167.38,167.38,19397.0,158.3248,158.4757,157.8251,157.8251,19397.0
2023-11-08 09:40:00,167.38,167.59,167.26,167.55,43192.0,157.8251,158.0231,157.7119,157.9854,43192.0
2023-11-08 09:45:00,167.54,168.03,167.44,167.98,21931.0,157.9759,158.438,157.8816,158.3908,21931.0
2023-11-08 09:50:00,167.99,167.99,167.46,167.56,17585.0,158.4002,158.4002,157.9005,157.9948,17585.0
2023-11-08 09:55:00,167.63,167.98,167.6,167.92,63244.0,158.0608,158.3908,158.0325,158.3342,63244.0
2023-11-08 10:00:00,167.96,168.17,167.85,167.98,63148.0,158.372,158.57,158.2682,158.3908,63148.0
2023-11-08 10:05:00,168.01,168.07,167.64,167.68,27534.0,158.4191,158.4757,158.0702,158.1079,27534.0
2023-11-08 10:10:00,167.67,167.87,167.66,167.87,33602.0,158.0985,158.2871,158.0891,158.2871,33602.0
2023-11-08 10:15:00,167.88,168.02,167.85,167.98,31558.0,158.2965,158.4285,158.2682,158.3908,31558.0
2023-11-08 10:20:00,167.97,168.2,167.91,168.2,51206.0,158.3814,158.5983,158.3248,158.5983,51206.0
2023-11-08 10:25:00,168.17,168.34,168.11,168.14,33745.0,158.57,158.7303,158.5134,158.5417,33745.0
2023-11-08 10:30:00,168.14,168.22,168.0,168.12,33411.0,158.5417,158.6171,158.4097,158.5228,33411.0
2023-11-08 10:35:00,168.14,168.18,167.93,167.96,27241.0,158.5417,158.5794,158.3437,158.372,27241.0
2023-11-08 10:40:00,167.99,168.21,167.95,168.03,28673.0,158.4002,158.6077,158.3625,158.438,28673.0
2023-11-08 10:45:00,168.03,168.1,167.75,167.79,30677.0,158.438,158.504,158.1739,158.2117,30677.0
2023-11-08 10:50:00,167.81,167.87,167.7,167.87,18480.0,158.2305,158.2871,158.1268,158.2871,18480.0
2023-11-08 10:55:00,167.89,167.89,167.72,167.84,11484.0,158.3059,158.3059,158.1457,158.2588,11484.0
2023-11-08 11:00:00,167.83,167.87,167.71,167.71,13572.0,158.2494,158.2871,158.1362,158.1362,13572.0
2023-11-08 11:05:00,167.72,167.72,167.56,167.66,12429.0,158.1457,158.1457,157.9948,158.0891,12429.0
2023-11-08 11:10:00,167.65,167.69,167.56,167.63,15062.0,158.0796,158.1174,157.9948,158.0608,15062.0
2023-11-08 11:15:00,167.64,167.69,167.41,167.49,25899.0,158.0702,158.1174,157.8533,157.9288,25899.0
2023-11-08 11:20:00,167.52,167.56,167.29,167.34,19766.0,157.9571,157.9948,157.7402,157.7873,19766.0
2023-11-08 11:25:00,167.32,167.37,167.25,167.37,15455.0,157.7685,157.8156,157.7025,157.8156,15455.0
2023-11-08 11:30:00,167.36,167.37,167.21,167.27,24667.0,157.8062,157.8156,157.6648,157.7213,24667.0
2023-11-08 11:35:00,167.28,167.32,167.17,167.26,26433.0,157.7308,157.7685,157.627,157.7119,26433.0
2023-11-08 11:40:00,167.23,167.56,167.22,167.54,15663.0,157.6836,157.9948,157.6742,157.9759,15663.0
2023-11-08 11:45:00,167.56,167.66,167.52,167.59,9465.0,157.9948,158.0891,157.9571,158.0231,9465.0
2023-11-08 11:50:00,167.58,167.62,167.39,167.56,17557.0,158.0136,158.0514,157.8345,157.9948,17557.0
2023-11-08 11:55:00,167.55,167.57,167.39,167.45,13303.0,157.9854,158.0042,157.8345,157.8911,13303.0
2023-11-08 12:00:00,167.45,167.45,167.19,167.27,19440.0,157.8911,157.8911,157.6459,157.7213,19440.0
2023-11-08 12:05:00,167.25,167.33,166.98,167.01,17662.0,157.7025,157.7779,157.4479,157.4762,17662.0
2023-11-08 12:10:00,167.0,167.17,166.99,167.17,13856.0,157.4668,157.627,157.4573,157.627,13856.0
2023-11-08 12:15:00,167.12,167.23,167.07,167.23,14361.0,157.5799,157.6836,157.5328,157.6836,14361.0
2023-11-08 12:20:00,167.22,167.28,167.18,167.26,11974.0,157.6742,157.7308,157.6365,157.7119,11974.0
2023-11-08 12:25:00,167.27,167.27,167.14,167.23,10614.0,157.7213,157.7213,157.5988,157.6836,10614.0
2023-11-08 12:30:00,167.22,167.44,167.16,167.39,13611.0,157.6742,157.8816,157.6176,157.8345,13611.0
2023-11-08 12:35:00,167.38,167.43,167.32,167.36,14643.0,157.8251,157.8722,157.7685,157.8062,14643.0
2023-11-08 12:40:00,167.34,167.34,167.03,167.05,17171.0,157.7873,157.7873,157.495,157.5139,17171.0
2023-11-08 12:45:00,167.02,167.06,166.88,166.89,14194.0,157.4856,157.5233,157.3536,157.363,14194.0
2023-11-08 12:50:00,166.89,166.91,166.78,166.89,20273.0,157.363,157.3819,157.2593,157.363,20273.0
2023-11-08 12:55:00,166.9,167.07,166.84,167.07,14651.0,157.3725,157.5328,157.3159,157.5328,14651.0
2023-11-08 13:00:00,167.08,167.3,167.07,167.26,23694.0,157.5422,157.7496,157.5328,157.7119,23694.0
2023-11-08 13:05:00,167.28,167.28,166.95,166.95,16929.0,157.7308,157.7308,157.4196,157.4196,16929.0
2023-11-08 13:10:00,166.95,167.0,166.68,166.72,203797.0,157.4196,157.4668,157.165,157.2027,203797.0
2023-11-08 13:15:00,166.72,166.84,166.66,166.83,11120.0,157.2027,157.3159,157.1462,157.3065,11120.0
2023-11-08 13:20:00,166.82,166.86,166.73,166.83,12169.0,157.297,157.3347,157.2122,157.3065,12169.0
2023-11-08 13:25:00,166.84,166.93,166.8,166.9,9626.0,157.3159,157.4008,157.2782,157.3725,9626.0
2023-11-08 13:30:00,166.92,166.97,166.86,166.88,13289.0,157.3913,157.4385,157.3347,157.3536,13289.0
2023-11-08 13:35:00,166.84,166.92,166.76,166.81,17083.0,157.3159,157.3913,157.2405,157.2876,17083.0
2023-11-08 13:40:00,166.8,166.9,166.78,166.87,13870.0,157.2782,157.3725,157.2593,157.3442,13870.0
2023-11-08 13:45:00,166.9,166.95,166.87,166.92,16136.0,157.3725,157.4196,157.3442,157.3913,16136.0
2023-11-08 13:50:00,166.93,167.06,166.93,167.05,9657.0,157.4008,157.5233,157.4008,157.5139,9657.0
2023-11-08 13:55:00,167.05,167.05,166.92,166.98,10635.0,157.5139,157.5139,157.3913,157.4479,10635.0
2023-11-08 14:00:00,166.97,167.14,166.93,167.1,27043.0,157.4385,157.5988,157.4008,157.561,27043.0
2023-11-08 14:05:00,167.11,167.12,167.04,167.09,9274.0,157.5705,157.5799,157.5045,157.5516,9274.0
2023-11-08 14:10:00,167.1,167.12,166.97,167.02,11046.0,157.561,157.5799,157.4385,157.4856,11046.0
2023-11-08 14:15:00,167.01,167.24,167.0,167.2,16262.0,157.4762,157.6931,157.4668,157.6553,16262.0
2023-11-08 14:20:00,167.22,167.28,167.2,167.25,9049.0,157.6742,157.7308,157.6553,157.7025,9049.0
2023-11-08 14:25:00,167.26,167.27,167.12,167.16,14941.0,157.7119,157.7213,157.5799,157.6176,14941.0
2023-11-08 14:30:00,167.16,167.28,167.1,167.11,9676.0,157.6176,157.7308,157.561,157.5705,9676.0
2023-11-08 14:35:00,167.11,167.18,167.02,167.06,28379.0,157.5705,157.6365,157.4856,157.5233,28379.0
2023-11-08 14:40:00,167.07,167.08,166.96,167.01,11839.0,157.5328,157.5422,157.429,157.4762,11839.0
2023-11-08 14:45:00,167.01,167.06,166.99,167.02,14506.0,157.4762,157.5233,157.4573,157.4856,14506.0
2023-11-08 14:50:00,167.03,167.08,166.98,166.98,12358.0,157.495,157.5422,157.4479,157.4479,12358.0
2023-11-08 14:55:00,166.98,167.0,166.85,166.87,15087.0,157.4479,157.4668,157.3253,157.3442,15087.0
2023-11-08 15:00:00,166.85,167.06,166.85,167.06,22672.0,157.3253,157.5233,157.3253,157.5233,22672.0
2023-11-08 15:05:00,167.06,167.08,166.97,167.03,16505.0,157.5233,157.5422,157.4385,157.495,16505.0
2023-11-08 15:10:00,167.03,167.18,167.03,167.18,26799.0,157.495,157.6365,157.495,157.6365,26799.0
2023-11-08 15:15:00,167.18,167.38,167.18,167.37,18332.0,157.6365,157.8251,157.6365,157.8156,18332.0
2023-11-08 15:20:00,167.37,167.49,167.35,167.47,23288.0,157.8156,157.9288,157.7968,157.9099,23288.0
2023-11-08 15:25:00,167.47,167.55,167.38,167.39,37826.0,157.9099,157.9854,157.8251,157.8345,37826.0
2023-11-08 15:30:00,167.38,167.47,167.34,167.4,16563.0,157.8251,157.9099,157.7873,157.8439,16563.0
2023-11-08 15:35:00,167.4,167.53,167.38,167.51,22214.0,157.8439,157.9665,157.8251,157.9476,22214.0
2023-11-08 15:40:00,167.53,167.75,167.53,167.66,31362.0,157.9665,158.1739,157.9665,158.0891,31362.0
2023-11-08 15:45:00,167.66,167.8,167.61,167.72,29198.0,158.0891,158.2211,158.0419,158.1457,29198.0
2023-11-08 15:50:00,167.71,167.75,167.49,167.53,101537.0,158.1362,158.1739,157.9288,157.9665,101537.0
2023-11-08 15:55:00,167.54,167.65,167.39,167.4,160960.0,157.9759,158.0796,157.8345,157.8439,160960.0
2023-11-09 09:30:00,167.58,167.86,166.92,166.92,62802.0,158.0136,158.2777,157.3913,157.3913,62802.0
2023-11-09 09:35:00,167.02,167.31,166.88,167.18,19980.0,157.4856,157.7591,157.3536,157.6365,19980.0
2023-11-09 09:40:00,167.2,167.25,166.77,167.02,14849.0,157.6553,157.7025,157.2499,157.4856,14849.0
2023-11-09 09:45:00,166.99,167.3,166.93,167.3,41064.0,157.4573,157.7496,157.4008,157.7496,41064.0
2023-11-09 09:50:00,167.31,167.32,166.81,166.9,22672.0,157.7591,157.7685,157.2876,157.3725,22672.0
2023-11-09 09:55:00,166.91,167.07,166.87,166.93,328770.0,157.3819,157.5328,157.3442,157.4008,328770.0
2023-11-09 10:00:00,166.95,167.17,166.89,166.97,43980.0,157.4196,157.627,157.363,157.4385,43980.0
2023-11-09 10:05:00,166.98,167.05,166.75,166.89,55778.0,157.4479,157.5139,157.231,157.363,55778.0
2023-11-09 10:10:00,166.89,167.07,166.82,167.03,105998.0,157.363,157.5328,157.297,157.495,105998.0
2023-11-09 10:15:00,167.03,167.05,166.87,166.99,22222.0,157.495,157.5139,157.3442,157.4573,22222.0
2023-11-09 10:20:00,167.02,167.22,167.01,167.12,34119.0,157.4856,157.6742,157.4762,157.5799,34119.0
2023-11-09 10:25:00,167.12,167.22,166.9,166.94,21654.0,157.5799,157.6742,157.3725,157.4102,21654.0
2023-11-09 10:30:00,166.95,167.06,166.78,166.78,26345.0,157.4196,157.5233,157.2593,157.2593,26345.0
2023-11-09 10:35:00,166.81,166.92,166.77,166.85,17875.0,157.2876,157.3913,157.2499,157.3253,17875.0
2023-11-09 10:40:00,166.9,166.98,166.82,166.94,18520.0,157.3725,157.4479,157.297,157.4102,18520.0
2023-11-09 10:45:00,166.91,167.01,166.88,166.92,14524.0,157.3819,157.4762,157.3536,157.3913,14524.0
2023-11-09 10:50:00,166.91,167.02,166.9,167.01,20063.0,157.3819,157.4856,157.3725,157.4762,20063.0
2023-11-09 10:55:00,167.03,167.05,166.88,166.94,25667.0,157.495,157.5139,157.3536,157.4102,25667.0
2023-11-09 11:00:00,166.94,167.03,166.87,166.99,24584.0,157.4102,157.495,157.3442,157.4573,24584.0
2023-11-09 11:05:00,167.0,167.17,166.97,166.99,32139.0,157.4668,157.627,157.4385,157.4573,32139.0
2023-11-09 11:10:00,167.0,167.12,166.84,166.85,22985.0,157.4668,157.5799,157.3159,157.3253,22985.0
2023-11-09 11:15:00,166.87,167.1,166.87,167.09,22614.0,157.3442,157.561,157.3442,157.5516,22614.0
2023-11-09 11:20:00,167.07,167.13,167.04,167.06,28551.0,157.5328,157.5893,157.5045,157.5233,28551.0
2023-11-09 11:25:00,167.06,167.16,166.96,167.01,16101.0,157.5233,157.6176,157.429,157.4762,16101.0
2023-11-09 11:30:00,167.01,167.07,166.92,166.93,13692.0,157.4762,157.5328,157.3913,157.4008,13692.0
2023-11-09 11:35:00,166.94,166.95,166.75,166.82,15336.0,157.4102,157.4196,157.231,157.297,15336.0
2023-11-09 11:40:00,166.81,166.84,166.73,166.74,11205.0,157.2876,157.3159,157.2122,157.2216,11205.0
2023-11-09 11:45:00,166.72,166.72,166.54,166.56,20017.0,157.2027,157.2027,157.033,157.0519,20017.0
2023-11-09 11:50:00,166.56,166.67,166.54,166.55,19354.0,157.0519,157.1556,157.033,157.0424,19354.0
2023-11-09 11:55:00,166.53,166.63,166.53,166.63,18933.0,157.0236,157.1179,157.0236,157.1179,18933.0
2023-11-09 12:00:00,166.65,166.77,166.61,166.71,13346.0,157.1367,157.2499,157.099,157.1933,13346.0
2023-11-09 12:05:00,166.72,166.8,166.68,166.73,14222.0,157.2027,157.2782,157.165,157.2122,14222.0
2023-11-09 12:10:00,166.73,166.85,166.73,166.83,8834.0,157.2122,157.3253,157.2122,157.3065,8834.0
2023-11-09 12:15:00,166.81,166.84,166.71,166.75,12264.0,157.2876,157.3159,157.1933,157.231,12264.0
2023-11-09 12:20:00,166.78,166.78,166.6,166.64,16936.0,157.2593,157.2593,157.0896,157.1273,16936.0
2023-11-09 12:25:00,166.65,166.72,166.59,166.71,13883.0,157.1367,157.2027,157.0802,157.1933,13883.0
2023-11-09 12:30:00,166.67,166.73,166.63,166.65,8176.0,157.1556,157.2122,157.1179,157.1367,8176.0
2023-11-09 12:35:00,166.65,166.7,166.59,166.63,12265.0,157.1367,157.1839,157.0802,157.1179,12265.0
2023-11-09 12:40:00,166.62,166.62,166.47,166.58,23686.0,157.1084,157.1084,156.967,157.0707,23686.0
2023-11-09 12:45:00,166.55,166.68,166.52,166.6,15939.0,157.0424,157.165,157.0142,157.0896,15939.0
2023-11-09 12:50:00,166.63,166.63,166.47,166.62,16219.0,157.1179,157.1179,156.967,157.1084,16219.0
2023-11-09 12:55:00,166.61,166.63,166.51,166.53,28511.0,157.099,157.1179,157.0047,157.0236,28511.0
2023-11-09 13:00:00,166.53,166.61,166.0,166.06,63244.0,157.0236,157.099,156.5238,156.5804,63244.0
2023-11-09 13:05:00,166.11,166.27,166.0,166.12,26828.0,156.6276,156.7784,156.5238,156.637,26828.0
2023-11-09 13:10:00,166.12,166.29,166.02,166.23,44755.0,156.637,156.7973,156.5427,156.7407,44755.0
2023-11-09 13:15:00,166.24,166.28,166.15,166.19,20797.0,156.7501,156.7879,156.6653,156.703,20797.0
2023-11-09 13:20:00,166.18,166.44,166.15,166.42,27166.0,156.6936,156.9387,156.6653,156.9199,27166.0
2023-11-09 13:25:00,166.37,166.51,166.31,166.46,28248.0,156.8727,157.0047,156.8161,156.9576,28248.0
2023-11-09 13:30:00,166.47,166.64,166.41,166.64,24768.0,156.967,157.1273,156.9104,157.1273,24768.0
2023-11-09 13:35:00,166.63,166.73,166.54,166.55,16639.0,157.1179,157.2122,157.033,157.0424,16639.0
2023-11-09 13:40:00,166.52,166.52,166.22,166.24,19265.0,157.0142,157.0142,156.7313,156.7501,19265.0
2023-11-09 13:45:00,166.22,166.37,166.21,166.37,15739.0,156.7313,156.8727,156.7219,156.8727,15739.0
2023-11-09 13:50:00,166.35,166.37,166.14,166.25,17040.0,156.8539,156.8727,156.6558,156.7596,17040.0
2023-11-09 13:55:00,166.25,166.41,166.24,166.28,23522.0,156.7596,156.9104,156.7501,156.7879,23522.0
2023-11-09 14:00:00,166.25,166.25,166.02,166.13,46127.0,156.7596,156.7596,156.5427,156.6464,46127.0
2023-11-09 14:05:00,166.12,166.23,165.98,166.19,33347.0,156.637,156.7407,156.505,156.703,33347.0
2023-11-09 14:10:00,166.16,166.16,165.87,165.89,23316.0,156.6747,156.6747,156.4013,156.4201,23316.0
2023-11-09 14:15:00,165.85,166.07,165.81,166.04,23858.0,156.3824,156.5898,156.3447,156.5616,23858.0
2023-11-09 14:20:00,166.05,166.14,165.91,165.99,20877.0,156.571,156.6558,156.439,156.5144,20877.0
2023-11-09 14:25:00,166.0,166.11,165.93,165.95,42586.0,156.5238,156.6276,156.4578,156.4767,42586.0
2023-11-09 14:30:00,166.01,166.19,166.01,166.18,17126.0,156.5333,156.703,156.5333,156.6936,17126.0
2023-11-09 14:35:00,166.17,166.19,165.99,166.14,22877.0,156.6841,156.703,156.5144,156.6558,22877.0
2023-11-09 14:40:00,166.17,166.3,166.13,166.28,18421.0,156.6841,156.8067,156.6464,156.7879,18421.0
2023-11-09 14:45:00,166.29,166.46,166.28,166.42,14099.0,156.7973,156.9576,156.7879,156.9199,14099.0
2023-11-09 14:50:00,166.43,166.44,166.25,166.31,36497.0,156.9293,156.9387,156.7596,156.8161,36497.0
2023-11-09 14:55:00,166.3,166.32,166.17,166.31,24513.0,156.8067,156.8256,156.6841,156.8161,24513.0
2023-11-09 15:00:00,166.31,166.43,166.26,166.37,26598.0,156.8161,156.9293,156.769,156.8727,26598.0
2023-11-09 15:05:00,166.38,166.44,166.27,166.31,24425.0,156.8821,156.9387,156.7784,156.8161,24425.0
2023-11-09 15:10:00,166.31,166.37,166.24,166.33,43701.0,156.8161,156.8727,156.7501,156.835,43701.0
2023-11-09 15:15:00,166.33,166.38,166.16,166.3,32959.0,156.835,156.8821,156.6747,156.8067,32959.0
2023-11-09 15:20:00,166.3,166.42,166.29,166.31,24691.0,156.8067,156.9199,156.7973,156.8161,24691.0
2023-11-09 15:25:00,166.31,166.47,166.3,166.36,32471.0,156.8161,156.967,156.8067,156.8633,32471.0
2023-11-09 15:30:00,166.38,166.59,166.3,166.58,58015.0,156.8821,157.0802,156.8067,157.0707,58015.0
2023-11-09 15:35:00,166.57,166.57,166.3,166.36,39756.0,157.0613,157.0613,156.8067,156.8633,39756.0
2023-11-09 15:40:00,166.36,166.37,166.2,166.23,65069.0,156.8633,156.8727,156.7124,156.7407,65069.0
2023-11-09 15:45:00,166.24,166.26,166.11,166.19,85363.0,156.7501,156.769,156.6276,156.703,85363.0
2023-11-09 15:50:00,166.2,166.2,165.92,165.97,143384.0,156.7124,156.7124,156.4484,156.4956,143384.0
2023-11-09 15:55:00,165.96,166.18,165.94,166.16,252873.0,156.4861,156.6936,156.4673,156.6747,252873.0
2023-11-10 09:30:00,167.22,167.78,166.26,166.45,104093.0,157.6742,158.2022,156.769,156.9482,104093.0
2023-11-10 09:35:00,166.45,166.45,165.67,165.67,51196.0,156.9482,156.9482,156.2127,156.2127,51196.0
2023-11-10 09:40:00,165.67,165.67,165.23,165.26,37789.0,156.2127,156.2127,155.7978,155.8261,37789.0
2023-11-10 09:45:00,165.22,165.52,164.94,165.47,49361.0,155.7884,156.0712,155.5243,156.0241,49361.0
2023-11-10 09:50:00,165.54,165.81,165.42,165.57,25344.0,156.0901,156.3447,155.9769,156.1184,25344.0
2023-11-10 09:55:00,165.62,165.63,165.29,165.34,29270.0,156.1655,156.175,155.8544,155.9015,29270.0
2023-11-10 10:00:00,165.32,165.32,164.86,165.21,48865.0,155.8827,155.8827,155.4489,155.7789,48865.0
2023-11-10 10:05:00,165.25,165.72,165.21,165.69,36758.0,155.8167,156.2598,155.7789,156.2315,36758.0
2023-11-10 10:10:00,165.72,165.85,165.53,165.7,24297.0,156.2598,156.3824,156.0807,156.241,24297.0
2023-11-10 10:15:00,165.73,165.85,165.64,165.77,24014.0,156.2693,156.3824,156.1844,156.307,24014.0
2023-11-10 10:20:00,165.74,165.74,165.5,165.57,40044.0,156.2787,156.2787,156.0524,156.1184,40044.0
2023-11-10 10:25:00,165.59,165.93,165.55,165.93,25146.0,156.1372,156.4578,156.0995,156.4578,25146.0
2023-11-10 10:30:00,165.89,166.12,165.81,165.92,45270.0,156.4201,156.637,156.3447,156.4484,45270.0
2023-11-10 10:35:00,165.94,165.94,165.69,165.81,21404.0,156.4673,156.4673,156.2315,156.3447,21404.0
2023-11-10 10:40:00,165.82,165.88,165.67,165.88,22190.0,156.3541,156.4107,156.2127,156.4107,22190.0
2023-11-10 10:45:00,165.84,166.16,165.84,166.09,19606.0,156.373,156.6747,156.373,156.6087,19606.0
2023-11-10 10:50:00,166.09,166.29,166.09,166.24,18680.0,156.6087,156.7973,156.6087,156.7501,18680.0
2023-11-10 10:55:00,166.23,166.27,165.78,165.78,31702.0,156.7407,156.7784,156.3164,156.3164,31702.0
2023-11-10 11:00:00,165.78,166.24,165.77,166.23,62977.0,156.3164,156.7501,156.307,156.7407,62977.0
2023-11-10 11:05:00,166.3,166.4,166.01,166.04,70031.0,156.8067,156.901,156.5333,156.5616,70031.0
2023-11-10 11:10:00,166.03,166.09,165.96,166.04,22786.0,156.5521,156.6087,156.4861,156.5616,22786.0
2023-11-10 11:15:00,166.06,166.09,165.93,165.97,23001.0,156.5804,156.6087,156.4578,156.4956,23001.0
2023-11-10 11:20:00,165.96,166.04,165.91,165.98,24500.0,156.4861,156.5616,156.439,156.505,24500.0
2023-11-10 11:25:00,165.98,166.06,165.95,166.06,15388.0,156.505,156.5804,156.4767,156.5804,15388.0
2023-11-10 11:30:00,166.06,166.21,165.99,166.18,17157.0,156.5804,156.7219,156.5144,156.6936,17157.0
2023-11-10 11:35:00,166.21,166.32,166.07,166.09,23832.0,156.7219,156.8256,156.5898,156.6087,23832.0
2023-11-10 11:40:00,166.08,166.1,165.89,165.95,41133.0,156.5993,156.6181,156.4201,156.4767,41133.0
2023-11-10 11:45:00,165.98,166.02,165.9,165.94,20172.0,156.505,156.5427,156.4295,156.4673,20172.0
2023-11-10 11:50:00,165.95,166.01,165.92,165.96,14748.0,156.4767,156.5333,156.4484,156.4861,14748.0
2023-11-10 11:55:00,165.99,165.99,165.87,165.91,14163.0,156.5144,156.5144,156.4013,156.439,14163.0
2023-11-10 12:00:00,165.91,166.02,165.82,165.88,35695.0,156.439,156.5427,156.3541,156.4107,35695.0
2023-11-10 12:05:00,165.89,165.99,165.78,165.86,37803.0,156.4201,156.5144,156.3164,156.3918,37803.0
2023-11-10 12:10:00,165.85,165.98,165.85,165.88,25150.0,156.3824,156.505,156.3824,156.4107,25150.0
2023-11-10 12:15:00,165.89,166.03,165.86,165.99,20313.0,156.4201,156.5521,156.3918,156.5144,20313.0
2023-11-10 12:20:00,166.0,166.15,165.97,166.08,25633.0,156.5238,156.6653,156.4956,156.5993,25633.0
2023-11-10 12:25:00,166.09,166.16,166.05,166.07,16991.0,156.6087,156.6747,156.571,156.5898,16991.0
2023-11-10 12:30:00,166.08,166.27,166.03,166.25,27974.0,156.5993,156.7784,156.5521,156.7596,27974.0
2023-11-10 12:35:00,166.28,166.45,166.22,166.36,19446.0,156.7879,156.9482,156.7313,156.8633,19446.0
2023-11-10 12:40:00,166.34,166.34,166.16,166.24,17669.0,156.8444,156.8444,156.6747,156.7501,17669.0
2023-11-10 12:45:00,166.22,166.24,166.04,166.06,12109.0,156.7313,156.7501,156.5616,156.5804,12109.0
2023-11-10 12:50:00,166.05,166.29,166.01,166.28,18475.0,156.571,156.7973,156.5333,156.7879,18475.0
2023-11-10 12:55:00,166.26,166.46,166.24,166.46,15232.0,156.769,156.9576,156.7501,156.9576,15232.0
2023-11-10 13:00:00,166.45,166.5,166.31,166.32,31451.0,156.9482,156.9953,156.8161,156.8256,31451.0
2023-11-10 13:05:00,166.32,166.39,166.24,166.37,12071.0,156.8256,156.8916,156.7501,156.8727,12071.0
2023-11-10 13:10:00,166.37,166.57,166.37,166.55,17201.0,156.8727,157.0613,156.8727,157.0424,17201.0
2023-11-10 13:15:00,166.54,166.55,166.44,166.51,14390.0,157.033,157.0424,156.9387,157.0047,14390.0
2023-11-10 13:20:00,166.55,166.66,166.49,166.6,19801.0,157.0424,157.1462,156.9859,157.0896,19801.0
2023-11-10 13:25:00,166.62,166.69,166.55,166.55,21505.0,157.1084,157.1745,157.0424,157.0424,21505.0
2023-11-10 13:30:00,166.53,166.57,166.5,166.54,16960.0,157.0236,157.0613,156.9953,157.033,16960.0
2023-11-10 13:35:00,166.54,166.57,166.41,166.51,19293.0,157.033,157.0613,156.9104,157.0047,19293.0
2023-11-10 13:40:00,166.5,166.61,166.46,166.51,14908.0,156.9953,157.099,156.9576,157.0047,14908.0
2023-11-10 13:45:00,166.52,166.64,166.52,166.63,12948.0,157.0142,157.1273,157.0142,157.1179,12948.0
2023-11-10 13:50:00,166.64,166.74,166.64,166.7,18437.0,157.1273,157.2216,157.1273,157.1839,18437.0
2023-11-10 13:55:00,166.68,166.68,166.57,166.59,12579.0,157.165,157.165,157.0613,157.0802,12579.0
2023-11-10 14:00:00,166.6,166.66,166.52,166.56,13982.0,157.0896,157.1462,157.0142,157.0519,13982.0
2023-11-10 14:05:00,166.58,166.66,166.55,166.55,12118.0,157.0707,157.1462,157.0424,157.0424,12118.0
2023-11-10 14:10:00,166.55,166.71,166.55,166.62,21098.0,157.0424,157.1933,157.0424,157.1084,21098.0
2023-11-10 14:15:00,166.62,166.73,166.61,166.69,12632.0,157.1084,157.2122,157.099,157.1745,12632.0
2023-11-10 14:20:00,166.69,166.71,166.59,166.61,15665.0,157.1745,157.1933,157.0802,157.099,15665.0
2023-11-10 14:25:00,166.61,166.69,166.55,166.67,16997.0,157.099,157.1745,157.0424,157.1556,16997.0
2023-11-10 14:30:00,166.69,166.69,166.56,166.64,24543.0,157.1745,157.1745,157.0519,157.1273,24543.0
2023-11-10 14:35:00,166.63,166.68,166.55,166.68,15097.0,157.1179,157.165,157.0424,157.165,15097.0
2023-11-10 14:40:00,166.67,166.72,166.63,166.72,27547.0,157.1556,157.2027,157.1179,157.2027,27547.0
2023-11-10 14:45:00,166.7,166.76,166.62,166.65,18942.0,157.1839,157.2405,157.1084,157.1367,18942.0
2023-11-10 14:50:00,166.66,166.7,166.5,166.53,27291.0,157.1462,157.1839,156.9953,157.0236,27291.0
2023-11-10 14:55:00,166.51,166.58,166.43,166.55,25101.0,157.0047,157.0707,156.9293,157.0424,25101.0
2023-11-10 15:00:00,166.57,166.69,166.56,166.68,16320.0,157.0613,157.1745,157.0519,157.165,16320.0
2023-11-10 15:05:00,166.69,166.81,166.69,166.72,23859.0,157.1745,157.2876,157.1745,157.2027,23859.0
2023-11-10 15:10:00,166.72,166.77,166.68,166.68,23246.0,157.2027,157.2499,157.165,157.165,23246.0
2023-11-10 15:15:00,166.69,166.84,166.67,166.84,31275.0,157.1745,157.3159,157.1556,157.3159,31275.0
2023-11-10 15:20:00,166.84,166.84,166.73,166.75,20710.0,157.3159,157.3159,157.2122,157.231,20710.0
2023-11-10 15:25:00,166.75,166.88,166.65,166.88,54947.0,157.231,157.3536,157.1367,157.3536,54947.0
2023-11-10 15:30:00,166.92,166.98,166.86,166.89,29972.0,157.3913,157.4479,157.3347,157.363,29972.0
2023-11-10 15:35:00,166.9,167.03,166.88,166.92,31486.0,157.3725,157.495,157.3536,157.3913,31486.0
2023-11-10 15:40:00,166.92,166.95,166.85,166.9,43731.0,157.3913,157.4196,157.3253,157.3725,43731.0
2023-11-10 15:45:00,166.89,167.16,166.88,167.01,55638.0,157.363,157.6176,157.3536,157.4762,55638.0
2023-11-10 15:50:00,167.02,167.1,166.89,166.98,87110.0,157.4856,157.561,157.363,157.4479,87110.0
2023-11-10 15:55:00,167.01,167.02,166.8,166.89,146860.0,157.4762,157.4856,157.2782,157.363,146860.0
2023-11-13 09:30:00,166.93,167.3,166.46,166.84,119639.0,157.4008,157.7496,156.9576,157.3159,119639.0
2023-11-13 09:35:00,166.87,167.37,166.7,167.32,81418.0,157.3442,157.8156,157.1839,157.7685,81418.0
2023-11-13 09:40:00,167.27,167.8,167.16,167.78,84714.0,157.7213,158.2211,157.6176,158.2022,84714.0
2023-11-13 09:45:00,167.76,167.77,167.23,167.55,114161.0,158.1834,158.1928,157.6836,157.9854,114161.0
2023-11-13 09:50:00,167.55,167.89,167.28,167.82,42306.0,157.9854,158.3059,157.7308,158.2399,42306.0
2023-11-13 09:55:00,167.85,168.13,167.81,168.02,50530.0,158.2682,158.5322,158.2305,158.4285,50530.0
2023-11-13 10:00:00,168.02,168.06,167.77,167.8,41054.0,158.4285,158.4662,158.1928,158.2211,41054.0
2023-11-13 10:05:00,167.78,167.98,167.68,167.9,39806.0,158.2022,158.3908,158.1079,158.3154,39806.0
2023-11-13 10:10:00,167.91,168.05,167.72,167.99,36838.0,158.3248,158.4568,158.1457,158.4002,36838.0
2023-11-13 10:15:00,167.95,168.1,167.73,167.81,57404.0,158.3625,158.504,158.1551,158.2305,57404.0
2023-11-13 10:20:00,167.83,168.04,167.73,167.93,90231.0,158.2494,158.4474,158.1551,158.3437,90231.0
2023-11-13 10:25:00,167.92,168.13,167.9,168.13,23688.0,158.3342,158.5322,158.3154,158.5322,23688.0
2023-11-13 10:30:00,168.12,168.39,168.09,168.33,55036.0,158.5228,158.7774,158.4945,158.7208,55036.0
2023-11-13 10:35:00,168.32,168.78,168.32,168.67,63843.0,158.7114,159.1451,158.7114,159.0414,63843.0
2023-11-13 10:40:00,168.69,168.74,168.35,168.45,26858.0,159.0603,159.1074,158.7397,158.834,26858.0
2023-11-13 10:45:00,168.45,168.53,168.22,168.36,24699.0,158.834,158.9094,158.6171,158.7491,24699.0
2023-11-13 10:50:00,168.36,168.44,168.17,168.18,89536.0,158.7491,158.8246,158.57,158.5794,89536.0
2023-11-13 10:55:00,168.19,168.24,168.11,168.15,32801.0,158.5888,158.636,158.5134,158.5511,32801.0
2023-11-13 11:00:00,168.12,168.37,167.99,168.29,27275.0,158.5228,158.7585,158.4002,158.6831,27275.0
2023-11-13 11:05:00,168.28,168.51,168.24,168.41,34508.0,158.6737,158.8906,158.636,158.7963,34508.0
2023-11-13 11:10:00,168.42,168.46,168.24,168.28,26753.0,158.8057,158.8434,158.636,158.6737,26753.0
2023-11-13 11:15:00,168.27,168.28,168.05,168.21,35563.0,158.6643,158.6737,158.4568,158.6077,35563.0
2023-11-13 11:20:00,168.21,168.48,168.16,168.33,65681.0,158.6077,158.8623,158.5605,158.7208,65681.0
2023-11-13 11:25:00,168.35,168.41,168.06,168.12,24142.0,158.7397,158.7963,158.4662,158.5228,24142.0
2023-11-13 11:30:00,168.11,168.19,167.99,168.02,73696.0,158.5134,158.5888,158.4002,158.4285,73696.0
2023-11-13 11:35:00,168.0,168.2,167.95,168.2,28409.0,158.4097,158.5983,158.3625,158.5983,28409.0
2023-11-13 11:40:00,168.18,168.27,168.12,168.19,31129.0,158.5794,158.6643,158.5228,158.5888,31129.0
2023-11-13 11:45:00,168.19,168.43,168.14,168.22,80994.0,158.5888,158.8151,158.5417,158.6171,80994.0
2023-11-13 11:50:00,168.21,168.34,168.2,168.27,28803.0,158.6077,158.7303,158.5983,158.6643,28803.0
2023-11-13 11:55:00,168.27,168.42,168.2,168.35,22001.0,158.6643,158.8057,158.5983,158.7397,22001.0
2023-11-13 12:00:00,168.36,168.48,168.28,168.36,31866.0,158.7491,158.8623,158.6737,158.7491,31866.0
2023-11-13 12:05:00,168.36,168.38,168.02,168.05,17408.0,158.7491,158.768,158.4285,158.4568,17408.0
2023-11-13 12:10:00,168.05,168.07,167.77,167.84,37874.0,158.4568,158.4757,158.1928,158.2588,37874.0
2023-11-13 12:15:00,168.27,168.27,167.82,167.9,32530.0,158.6643,158.6643,158.2399,158.3154,32530.0
2023-11-13 12:20:00,167.9,168.04,167.87,168.01,33772.0,158.3154,158.4474,158.2871,158.4191,33772.0
2023-11-13 12:25:00,168.0,168.13,167.93,168.1,28801.0,158.4097,158.5322,158.3437,158.504,28801.0
2023-11-13 12:30:00,168.11,168.12,167.94,168.01,37368.0,158.5134,158.5228,158.3531,158.4191,37368.0
2023-11-13 12:35:00,168.02,168.02,167.84,167.89,17479.0,158.4285,158.4285,158.2588,158.3059,17479.0
2023-11-13 12:40:00,167.87,167.94,167.83,167.87,12324.0,158.2871,158.3531,158.2494,158.2871,12324.0
2023-11-13 12:45:00,167.87,167.92,167.79,167.92,12598.0,158.2871,158.3342,158.2117,158.3342,12598.0
2023-11-13 12:50:00,167.93,167.96,167.86,167.94,15034.0,158.3437,158.372,158.2777,158.3531,15034.0
2023-11-13 12:55:00,167.96,168.06,167.95,168.04,14469.0,158.372,158.4662,158.3625,158.4474,14469.0
2023-11-13 13:00:00,168.05,168.07,167.98,168.0,14092.0,158.4568,158.4757,158.3908,158.4097,14092.0
2023-11-13 13:05:00,168.0,168.01,167.83,167.84,12473.0,158.4097,158.4191,158.2494,158.2588,12473.0
2023-11-13 13:10:00,167.84,168.06,167.83,168.0,26426.0,158.2588,158.4662,158.2494,158.4097,26426.0
2023-11-13 13:15:00,168.0,168.06,167.96,168.02,15528.0,158.4097,158.4662,158.372,158.4285,15528.0
2023-11-13 13:20:00,168.02,168.05,167.96,167.97,14623.0,158.4285,158.4568,158.372,158.3814,14623.0
2023-11-13 13:25:00,167.95,168.03,167.91,167.98,15938.0,158.3625,158.438,158.3248,158.3908,15938.0
2023-11-13 13:30:00,167.96,167.97,167.84,167.89,19656.0,158.372,158.3814,158.2588,158.3059,19656.0
2023-11-13 13:35:00,167.89,168.14,167.89,168.14,7248.0,158.3059,158.5417,158.3059,158.5417,7248.0
2023-11-13 13:40:00,168.13,168.29,168.07,168.21,13203.0,158.5322,158.6831,158.4757,158.6077,13203.0
2023-11-13 13:45:00,168.21,168.25,168.12,168.16,12770.0,158.6077,158.6454,158.5228,158.5605,12770.0
2023-11-13 13:50:00,168.14,168.15,167.99,168.03,13697.0,158.5417,158.5511,158.4002,158.438,13697.0
2023-11-13 13:55:00,168.03,168.04,167.92,167.97,12362.0,158.438,158.4474,158.3342,158.3814,12362.0
2023-11-13 14:00:00,167.94,167.99,167.87,167.99,14625.0,158.3531,158.4002,158.2871,158.4002,14625.0
2023-11-13 14:05:00,167.99,168.0,167.91,167.96,12621.0,158.4002,158.4097,158.3248,158.372,12621.0
2023-11-13 14:10:00,167.96,168.03,167.94,168.01,13567.0,158.372,158.438,158.3531,158.4191,13567.0
2023-11-13 14:15:00,168.0,168.01,167.93,168.0,16718.0,158.4097,158.4191,158.3437,158.4097,16718.0
2023-11-13 14:20:00,168.0,168.04,167.94,168.04,15960.0,158.4097,158.4474,158.3531,158.4474,15960.0
2023-11-13 14:25:00,168.04,168.07,167.99,168.06,9051.0,158.4474,158.4757,158.4002,158.4662,9051.0
2023-11-13 14:30:00,168.05,168.17,168.03,168.16,12208.0,158.4568,158.57,158.438,158.5605,12208.0
2023-11-13 14:35:00,168.16,168.23,168.14,168.18,11119.0,158.5605,158.6265,158.5417,158.5794,11119.0
2023-11-13 14:40:00,168.17,168.18,168.11,168.14,7578.0,158.57,158.5794,158.5134,158.5417,7578.0
2023-11-13 14:45:00,168.15,168.17,167.98,168.0,24743.0,158.5511,158.57,158.3908,158.4097,24743.0
2023-11-13 14:50:00,168.0,168.04,167.94,167.99,25865.0,158.4097,158.4474,158.3531,158.4002,25865.0
2023-11-13 14:55:00,167.99,168.01,167.92,167.92,14885.0,158.4002,158.4191,158.3342,158.3342,14885.0
2023-11-13 15:00:00,167.89,168.03,167.87,167.96,18796.0,158.3059,158.438,158.2871,158.372,18796.0
2023-11-13 15:05:00,167.94,168.03,167.92,168.03,19234.0,158.3531,158.438,158.3342,158.438,19234.0
2023-11-13 15:10:00,168.03,168.12,167.99,168.09,27954.0,158.438,158.5228,158.4002,158.4945,27954.0
2023-11-13 15:15:00,168.06,168.1,168.04,168.05,17251.0,158.4662,158.504,158.4474,158.4568,17251.0
2023-11-13 15:20:00,168.04,168.08,168.02,168.06,15681.0,158.4474,158.4851,158.4285,158.4662,15681.0
2023-11-13 15:25:00,168.07,168.15,168.05,168.11,17044.0,158.4757,158.5511,158.4568,158.5134,17044.0
2023-11-13 15:30:00,168.1,168.22,168.09,168.13,22638.0,158.504,158.6171,158.4945,158.5322,22638.0
2023-11-13 15:35:00,168.13,168.15,167.98,168.05,32562.0,158.5322,158.5511,158.3908,158.4568,32562.0
2023-11-13 15:40:00,168.04,168.04,167.93,167.95,31300.0,158.4474,158.4474,158.3437,158.3625,31300.0
2023-11-13 15:45:00,167.95,168.06,167.8,167.81,53049.0,158.3625,158.4662,158.2211,158.2305,53049.0
2023-11-13 15:50:00,167.81,167.82,167.58,167.61,104892.0,158.2305,158.2399,158.0136,158.0419,104892.0
2023-11-13 15:55:00,167.61,167.8,167.6,167.78,211188.0,158.0419,158.2211,158.0325,158.2022,211188.0
2023-11-14 09:30:00,167.95,168.29,167.41,167.98,118696.0,158.3625,158.6831,157.8533,158.3908,118696.0
2023-11-14 09:35:00,167.91,168.1,167.59,168.08,40979.0,158.3248,158.504,158.0231,158.4851,40979.0
2023-11-14 09:40:00,168.08,168.37,168.07,168.22,43725.0,158.4851,158.7585,158.4757,158.6171,43725.0
2023-11-14 09:45:00,168.21,168.44,168.06,168.29,31477.0,158.6077,158.8246,158.4662,158.6831,31477.0
2023-11-14 09:50:00,168.33,168.36,167.7,167.7,49714.0,158.7208,158.7491,158.1268,158.1268,49714.0
2023-11-14 09:55:00,167.75,168.02,167.73,167.9,32654.0,158.1739,158.4285,158.1551,158.3154,32654.0
2023-11-14 10:00:00,167.88,167.91,166.96,167.06,65379.0,158.2965,158.3248,157.429,157.5233,65379.0
2023-11-14 10:05:00,167.06,167.84,166.89,167.81,56528.0,157.5233,158.2588,157.363,158.2305,56528.0
2023-11-14 10:10:00,167.81,168.33,167.81,168.2,33476.0,158.2305,158.7208,158.2305,158.5983,33476.0
2023-11-14 10:15:00,168.15,168.2,167.78,167.91,31012.0,158.5511,158.5983,158.2022,158.3248,31012.0
2023-11-14 10:20:00,167.9,167.9,167.59,167.65,31341.0,158.3154,158.3154,158.0231,158.0796,31341.0
2023-11-14 10:25:00,167.71,167.72,167.47,167.57,17734.0,158.1362,158.1457,157.9099,158.0042,17734.0
2023-11-14 10:30:00,167.59,167.83,167.48,167.81,24634.0,158.0231,158.2494,157.9194,158.2305,24634.0
2023-11-14 10:35:00,167.8,167.83,167.6,167.65,36583.0,158.2211,158.2494,158.0325,158.0796,36583.0
2023-11-14 10:40:00,167.67,167.81,167.58,167.75,25638.0,158.0985,158.2305,158.0136,158.1739,25638.0
2023-11-14 10:45:00,167.75,167.77,167.34,167.39,32324.0,158.1739,158.1928,157.7873,157.8345,32324.0
2023-11-14 10:50:00,167.39,167.48,167.31,167.47,28792.0,157.8345,157.9194,157.7591,157.9099,28792.0
2023-11-14 10:55:00,167.47,167.73,167.39,167.72,53698.0,157.9099,158.1551,157.8345,158.1457,53698.0
2023-11-14 11:00:00,167.74,168.03,167.74,167.89,26072.0,158.1645,158.438,158.1645,158.3059,26072.0
2023-11-14 11:05:00,167.87,168.04,167.86,167.94,25487.0,158.2871,158.4474,158.2777,158.3531,25487.0
2023-11-14 11:10:00,167.96,168.22,167.94,168.21,22870.0,158.372,158.6171,158.3531,158.6077,22870.0
2023-11-14 11:15:00,168.2,168.35,168.02,168.02,23441.0,158.5983,158.7397,158.4285,158.4285,23441.0
2023-11-14 11:20:00,168.04,168.12,167.92,167.93,43877.0,158.4474,158.5228,158.3342,158.3437,43877.0
2023-11-14 11:25:00,167.94,168.04,167.85,167.99,13137.0,158.3531,158.4474,158.2682,158.4002,13137.0
2023-11-14 11:30:00,167.99,168.03,167.71,167.78,19947.0,158.4002,158.438,158.1362,158.2022,19947.0
2023-11-14 11:35:00,167.79,167.98,167.76,167.98,21810.0,158.2117,158.3908,158.1834,158.3908,21810.0
2023-11-14 11:40:00,167.98,168.14,167.95,168.13,27425.0,158.3908,158.5417,158.3625,158.5322,27425.0
2023-11-14 11:45:00,168.14,168.19,167.84,167.84,17463.0,158.5417,158.5888,158.2588,158.2588,17463.0
2023-11-14 11:50:00,167.84,167.86,167.67,167.68,31703.0,158.2588,158.2777,158.0985,158.1079,31703.0
2023-11-14 11:55:00,167.69,167.71,167.5,167.58,51487.0,158.1174,158.1362,157.9382,158.0136,51487.0
2023-11-14 12:00:00,167.58,167.58,167.44,167.47,79227.0,158.0136,158.0136,157.8816,157.9099,79227.0
2023-11-14 12:05:00,167.47,167.51,167.35,167.48,18554.0,157.9099,157.9476,157.7968,157.9194,18554.0
2023-11-14 12:10:00,167.5,167.61,167.37,167.61,13566.0,157.9382,158.0419,157.8156,158.0419,13566.0
2023-11-14 12:15:00,167.62,167.65,167.5,167.5,11811.0,158.0514,158.0796,157.9382,157.9382,11811.0
2023-11-14 12:20:00,167.5,167.5,167.32,167.4,9330.0,157.9382,157.9382,157.7685,157.8439,9330.0
2023-11-14 12:25:00,167.41,167.54,167.41,167.49,12753.0,157.8533,157.9759,157.8533,157.9288,12753.0
2023-11-14 12:30:00,167.48,167.49,167.26,167.28,20317.0,157.9194,157.9288,157.7119,157.7308,20317.0
2023-11-14 12:35:00,167.32,167.45,167.3,167.42,9128.0,157.7685,157.8911,157.7496,157.8628,9128.0
2023-11-14 12:40:00,167.42,167.42,167.25,167.27,11797.0,157.8628,157.8628,157.7025,157.7213,11797.0
2023-11-14 12:45:00,167.29,167.31,167.23,167.3,8806.0,157.7402,157.7591,157.6836,157.7496,8806.0
2023-11-14 12:50:00,167.3,167.37,167.2,167.29,22125.0,157.7496,157.8156,157.6553,157.7402,22125.0
2023-11-14 12:55:00,167.28,167.35,167.25,167.31,15165.0,157.7308,157.7968,157.7025,157.7591,15165.0
2023-11-14 13:00:00,167.3,167.34,167.25,167.26,13446.0,157.7496,157.7873,157.7025,157.7119,13446.0
2023-11-14 13:05:00,167.26,167.35,167.24,167.26,27292.0,157.7119,157.7968,157.6931,157.7119,27292.0
2023-11-14 13:10:00,167.25,167.28,167.1,167.1,14324.0,157.7025,157.7308,157.561,157.561,14324.0
2023-11-14 13:15:00,167.12,167.19,167.1,167.19,13136.0,157.5799,157.6459,157.561,157.6459,13136.0
2023-11-14 13:20:00,167.18,167.2,167.1,167.12,12531.0,157.6365,157.6553,157.561,157.5799,12531.0
2023-11-14 13:25:00,167.11,167.27,167.08,167.23,14720.0,157.5705,157.7213,157.5422,157.6836,14720.0
2023-11-14 13:30:00,167.24,167.4,167.24,167.32,24453.0,157.6931,157.8439,157.6931,157.7685,24453.0
2023-11-14 13:35:00,167.32,167.37,167.2,167.35,19891.0,157.7685,157.8156,157.6553,157.7968,19891.0
2023-11-14 13:40:00,167.35,167.39,167.27,167.28,65828.0,157.7968,157.8345,157.7213,157.7308,65828.0
2023-11-14 13:45:00,167.27,167.34,167.25,167.3,9757.0,157.7213,157.7873,157.7025,157.7496,9757.0
2023-11-14 13:50:00,167.32,167.42,167.32,167.35,6981.0,157.7685,157.8628,157.7685,157.7968,6981.0
2023-11-14 13:55:00,167.28,167.4,167.28,167.33,10525.0,157.7308,157.8439,157.7308,157.7779,10525.0
2023-11-14 14:00:00,167.31,167.43,167.25,167.38,15258.0,157.7591,157.8722,157.7025,157.8251,15258.0
2023-11-14 14:05:00,167.37,167.45,167.31,167.33,21848.0,157.8156,157.8911,157.7591,157.7779,21848.0
2023-11-14 14:10:00,167.31,167.38,167.13,167.27,23935.0,157.7591,157.8251,157.5893,157.7213,23935.0
2023-11-14 14:15:00,167.27,167.28,167.15,167.16,14866.0,157.7213,157.7308,157.6082,157.6176,14866.0
2023-11-14 14:20:00,167.18,167.23,167.15,167.22,14756.0,157.6365,157.6836,157.6082,157.6742,14756.0
2023-11-14 14:25:00,167.21,167.28,167.16,167.26,18037.0,157.6648,157.7308,157.6176,157.7119,18037.0
2023-11-14 14:30:00,167.27,167.46,167.27,167.4,78165.0,157.7213,157.9005,157.7213,157.8439,78165.0
2023-11-14 14:35:00,167.41,167.58,167.4,167.58,17524.0,157.8533,158.0136,157.8439,158.0136,17524.0
2023-11-14 14:40:00,167.58,167.58,167.33,167.4,145945.0,158.0136,158.0136,157.7779,157.8439,145945.0
2023-11-14 14:45:00,167.41,167.54,167.41,167.54,18428.0,157.8533,157.9759,157.8533,157.9759,18428.0
2023-11-14 14:50:00,167.57,167.76,167.57,167.75,28350.0,158.0042,158.1834,158.0042,158.1739,28350.0
2023-11-14 14:55:00,167.79,167.89,167.78,167.82,19480.0,158.2117,158.3059,158.2022,158.2399,19480.0
2023-11-14 15:00:00,167.81,167.88,167.8,167.87,17458.0,158.2305,158.2965,158.2211,158.2871,17458.0
2023-11-14 15:05:00,167.88,168.09,167.88,168.06,21114.0,158.2965,158.4945,158.2965,158.4662,21114.0
2023-11-14 15:10:00,168.04,168.14,167.97,168.12,23584.0,158.4474,158.5417,158.3814,158.5228,23584.0
2023-11-14 15:15:00,168.12,168.18,168.11,168.15,30227.0,158.5228,158.5794,158.5134,158.5511,30227.0
2023-11-14 15:20:00,168.14,168.2,168.07,168.17,26912.0,158.5417,158.5983,158.4757,158.57,26912.0
2023-11-14 15:25:00,168.17,168.21,168.06,168.13,53835.0,158.57,158.6077,158.4662,158.5322,53835.0
2023-11-14 15:30:00,168.13,168.16,168.0,168.0,40513.0,158.5322,158.5605,158.4097,158.4097,40513.0
2023-11-14 15:35:00,168.01,168.28,168.01,168.26,35235.0,158.4191,158.6737,158.4191,158.6548,35235.0
2023-11-14 15:40:00,168.25,168.43,168.23,168.35,41269.0,158.6454,158.8151,158.6265,158.7397,41269.0
2023-11-14 15:45:00,168.34,168.35,168.04,168.04,59022.0,158.7303,158.7397,158.4474,158.4474,59022.0
2023-11-14 15:50:00,168.03,168.13,167.92,168.09,138966.0,158.438,158.5322,158.3342,158.4945,138966.0
2023-11-14 15:55:00,168.1,168.18,167.88,168.11,352265.0,158.504,158.5794,158.2965,158.5134,352265.0
2023-11-15 09:30:00,168.7,168.79,167.91,168.36,92572.0,159.0697,159.1546,158.3248,158.7491,92572.0
2023-11-15 09:35:00,168.3,168.43,168.05,168.05,32949.0,158.6925,158.8151,158.4568,158.4568,32949.0
2023-11-15 09:40:00,168.13,168.17,167.66,167.76,43633.0,158.5322,158.57,158.0891,158.1834,43633.0
2023-11-15 09:45:00,167.81,167.83,167.22,167.29,35684.0,158.2305,158.2494,157.6742,157.7402,35684.0
2023-11-15 09:50:00,167.3,167.54,167.04,167.49,36821.0,157.7496,157.9759,157.5045,157.9288,36821.0
2023-11-15 09:55:00,167.45,167.56,167.3,167.41,24836.0,157.8911,157.9948,157.7496,157.8533,24836.0
2023-11-15 10:00:00,167.44,167.49,167.07,167.25,24576.0,157.8816,157.9288,157.5328,157.7025,24576.0
2023-11-15 10:05:00,167.26,167.26,166.93,166.98,24026.0,157.7119,157.7119,157.4008,157.4479,24026.0
2023-11-15 10:10:00,166.97,167.12,166.93,167.1,31542.0,157.4385,157.5799,157.4008,157.561,31542.0
2023-11-15 10:15:00,167.1,167.31,167.04,167.07,30317.0,157.561,157.7591,157.5045,157.5328,30317.0
2023-11-15 10:20:00,167.07,167.1,166.8,166.88,37824.0,157.5328,157.561,157.2782,157.3536,37824.0
2023-11-15 10:25:00,166.88,167.34,166.88,167.24,35472.0,157.3536,157.7873,157.3536,157.6931,35472.0
2023-11-15 10:30:00,167.24,167.33,166.89,166.92,40677.0,157.6931,157.7779,157.363,157.3913,40677.0
2023-11-15 10:35:00,166.93,166.99,166.72,166.77,37409.0,157.4008,157.4573,157.2027,157.2499,37409.0
2023-11-15 10:40:00,166.8,166.8,166.61,166.66,35916.0,157.2782,157.2782,157.099,157.1462,35916.0
2023-11-15 10:45:00,166.67,167.02,166.63,167.02,33676.0,157.1556,157.4856,157.1179,157.4856,33676.0
2023-11-15 10:50:00,167.02,167.06,166.91,166.95,37267.0,157.4856,157.5233,157.3819,157.4196,37267.0
2023-11-15 10:55:00,166.95,167.1,166.92,167.08,32289.0,157.4196,157.561,157.3913,157.5422,32289.0
2023-11-15 11:00:00,167.07,167.39,167.07,167.24,24885.0,157.5328,157.8345,157.5328,157.6931,24885.0
2023-11-15 11:05:00,167.24,167.35,166.99,167.22,39868.0,157.6931,157.7968,157.4573,157.6742,39868.0
2023-11-15 11:10:00,167.23,167.41,167.19,167.22,50277.0,157.6836,157.8533,157.6459,157.6742,50277.0
2023-11-15 11:15:00,167.22,167.4,167.18,167.33,43759.0,157.6742,157.8439,157.6365,157.7779,43759.0
2023-11-15 11:20:00,167.35,167.37,166.91,166.92,32439.0,157.7968,157.8156,157.3819,157.3913,32439.0
2023-11-15 11:25:00,166.9,166.92,166.49,166.56,40850.0,157.3725,157.3913,156.9859,157.0519,40850.0
2023-11-15 11:30:00,166.54,166.67,166.42,166.54,27443.0,157.033,157.1556,156.9199,157.033,27443.0
2023-11-15 11:35:00,166.53,166.7,166.37,166.67,27461.0,157.0236,157.1839,156.8727,157.1556,27461.0
2023-11-15 11:40:00,166.64,166.76,166.54,166.58,18580.0,157.1273,157.2405,157.033,157.0707,18580.0
2023-11-15 11:45:00,166.62,166.71,166.54,166.68,54626.0,157.1084,157.1933,157.033,157.165,54626.0
2023-11-15 11:50:00,166.7,166.86,166.69,166.81,26925.0,157.1839,157.3347,157.1745,157.2876,26925.0
2023-11-15 11:55:00,166.8,166.9,166.76,166.86,16059.0,157.2782,157.3725,157.2405,157.3347,16059.0
2023-11-15 12:00:00,166.87,167.06,166.84,167.04,15102.0,157.3442,157.5233,157.3159,157.5045,15102.0
2023-11-15 12:05:00,167.02,167.02,166.64,166.65,21336.0,157.4856,157.4856,157.1273,157.1367,21336.0
2023-11-15 12:10:00,166.63,166.79,166.5,166.75,69997.0,157.1179,157.2687,156.9953,157.231,69997.0
2023-11-15 12:15:00,166.74,166.94,166.73,166.86,22809.0,157.2216,157.4102,157.2122,157.3347,22809.0
2023-11-15 12:20:00,166.85,166.91,166.66,166.66,18646.0,157.3253,157.3819,157.1462,157.1462,18646.0
2023-11-15 12:25:00,166.66,166.8,166.58,166.61,26827.0,157.1462,157.2782,157.0707,157.099,26827.0
2023-11-15 12:30:00,166.6,166.69,166.56,166.63,32498.0,157.0896,157.1745,157.0519,157.1179,32498.0
2023-11-15 12:35:00,166.63,166.63,166.54,166.6,16998.0,157.1179,157.1179,157.033,157.0896,16998.0
2023-11-15 12:40:00,166.61,166.64,166.51,166.54,15662.0,157.099,157.1273,157.0047,157.033,15662.0
2023-11-15 12:45:00,166.53,166.55,166.43,166.5,18036.0,157.0236,157.0424,156.9293,156.9953,18036.0
2023-11-15 12:50:00,166.5,166.55,166.46,166.46,14482.0,156.9953,157.0424,156.9576,156.9576,14482.0
2023-11-15 12:55:00,166.44,166.47,166.31,166.31,16698.0,156.9387,156.967,156.8161,156.8161,16698.0
2023-11-15 13:00:00,166.27,166.47,166.27,166.42,20832.0,156.7784,156.967,156.7784,156.9199,20832.0
2023-11-15 13:05:00,166.44,166.62,166.44,166.61,26215.0,156.9387,157.1084,156.9387,157.099,26215.0
2023-11-15 13:10:00,166.61,166.84,166.61,166.81,19553.0,157.099,157.3159,157.099,157.2876,19553.0
2023-11-15 13:15:00,166.81,166.85,166.54,166.65,40636.0,157.2876,157.3253,157.033,157.1367,40636.0
2023-11-15 13:20:00,166.63,166.73,166.57,166.65,15898.0,157.1179,157.2122,157.0613,157.1367,15898.0
2023-11-15 13:25:00,166.65,166.65,166.56,166.61,12538.0,157.1367,157.1367,157.0519,157.099,12538.0
2023-11-15 13:30:00,166.59,166.59,166.46,166.48,7958.0,157.0802,157.0802,156.9576,156.9764,7958.0
2023-11-15 13:35:00,166.45,166.5,166.41,166.47,15595.0,156.9482,156.9953,156.9104,156.967,15595.0
2023-11-15 13:40:00,166.48,166.52,166.44,166.46,14870.0,156.9764,157.0142,156.9387,156.9576,14870.0
2023-11-15 13:45:00,166.46,166.51,166.42,166.49,69709.0,156.9576,157.0047,156.9199,156.9859,69709.0
2023-11-15 13:50:00,166.5,166.56,166.46,166.47,14450.0,156.9953,157.0519,156.9576,156.967,14450.0
2023-11-15 13:55:00,166.47,166.54,166.41,166.48,21409.0,156.967,157.033,156.9104,156.9764,21409.0
2023-11-15 14:00:00,166.49,166.55,166.41,166.41,13734.0,156.9859,157.0424,156.9104,156.9104,13734.0
2023-11-15 14:05:00,166.42,166.49,166.41,166.47,18221.0,156.9199,156.9859,156.9104,156.967,18221.0
2023-11-15 14:10:00,166.46,166.52,166.41,166.44,17506.0,156.9576,157.0142,156.9104,156.9387,17506.0
2023-11-15 14:15:00,166.45,166.45,166.35,166.41,15624.0,156.9482,156.9482,156.8539,156.9104,15624.0
2023-11-15 14:20:00,166.4,166.55,166.35,166.55,25193.0,156.901,157.0424,156.8539,157.0424,25193.0
2023-11-15 14:25:00,166.53,166.9,166.5,166.9,72442.0,157.0236,157.3725,156.9953,157.3725,72442.0
2023-11-15 14:30:00,166.91,167.05,166.88,167.05,36266.0,157.3819,157.5139,157.3536,157.5139,36266.0
2023-11-15 14:35:00,167.03,167.08,166.99,167.01,20835.0,157.495,157.5422,157.4573,157.4762,20835.0
2023-11-15 14:40:00,167.03,167.08,166.93,167.0,14122.0,157.495,157.5422,157.4008,157.4668,14122.0
2023-11-15 14:45:00,166.99,166.99,166.83,166.83,9478.0,157.4573,157.4573,157.3065,157.3065,9478.0
2023-11-15 14:50:00,166.82,166.93,166.77,166.89,12955.0,157.297,157.4008,157.2499,157.363,12955.0
2023-11-15 14:55:00,166.89,167.12,166.86,167.11,13304.0,157.363,157.5799,157.3347,157.5705,13304.0
2023-11-15 15:00:00,167.1,167.17,167.03,167.05,21723.0,157.561,157.627,157.495,157.5139,21723.0
2023-11-15 15:05:00,167.03,167.11,166.96,167.09,19561.0,157.495,157.5705,157.429,157.5516,19561.0
2023-11-15 15:10:00,167.09,167.21,167.06,167.18,16923.0,157.5516,157.6648,157.5233,157.6365,16923.0
2023-11-15 15:15:00,167.17,167.3,167.17,167.19,21656.0,157.627,157.7496,157.627,157.6459,21656.0
2023-11-15 15:20:00,167.2,167.26,167.16,167.21,15671.0,157.6553,157.7119,157.6176,157.6648,15671.0
2023-11-15 15:25:00,167.21,167.46,167.21,167.3,33949.0,157.6648,157.9005,157.6648,157.7496,33949.0
2023-11-15 15:30:00,167.31,167.43,167.29,167.39,29597.0,157.7591,157.8722,157.7402,157.8345,29597.0
2023-11-15 15:35:00,167.39,167.5,167.36,167.43,33295.0,157.8345,157.9382,157.8062,157.8722,33295.0
2023-11-15 15:40:00,167.43,167.45,167.25,167.38,58043.0,157.8722,157.8911,157.7025,157.8251,58043.0
2023-11-15 15:45:00,167.36,167.36,167.18,167.22,33019.0,157.8062,157.8062,157.6365,157.6742,33019.0
2023-11-15 15:50:00,167.2,167.24,167.02,167.06,68746.0,157.6553,157.6931,157.4856,157.5233,68746.0
2023-11-15 15:55:00,167.05,167.34,167.04,167.25,274035.0,157.5139,157.7873,157.5045,157.7025,274035.0
2023-11-16 09:30:00,168.65,170.0,168.08,168.11,245561.0,159.0226,160.2955,158.4851,158.5134,245561.0
2023-11-16 09:35:00,168.14,168.19,166.89,166.98,52969.0,158.5417,158.5888,157.363,157.4479,52969.0
2023-11-16 09:40:00,167.03,167.46,166.9,167.33,64962.0,157.495,157.9005,157.3725,157.7779,64962.0
2023-11-16 09:45:00,167.33,167.33,166.79,166.96,67995.0,157.7779,157.7779,157.2687,157.429,67995.0
2023-11-16 09:50:00,166.99,167.37,166.97,167.36,43366.0,157.4573,157.8156,157.4385,157.8062,43366.0
2023-11-16 09:55:00,167.37,167.37,167.02,167.24,38028.0,157.8156,157.8156,157.4856,157.6931,38028.0
2023-11-16 10:00:00,167.25,167.33,166.5,166.52,43706.0,157.7025,157.7779,156.9953,157.0142,43706.0
2023-11-16 10:05:00,166.54,166.81,166.41,166.54,42714.0,157.033,157.2876,156.9104,157.033,42714.0
2023-11-16 10:10:00,166.52,166.86,166.4,166.78,40858.0,157.0142,157.3347,156.901,157.2593,40858.0
2023-11-16 10:15:00,166.78,167.27,166.78,167.14,83273.0,157.2593,157.7213,157.2593,157.5988,83273.0
2023-11-16 10:20:00,167.14,167.44,167.1,167.44,20604.0,157.5988,157.8816,157.561,157.8816,20604.0
2023-11-16 10:25:00,167.43,167.64,167.41,167.6,17123.0,157.8722,158.0702,157.8533,158.0325,17123.0
2023-11-16 10:30:00,167.59,167.83,167.57,167.69,23597.0,158.0231,158.2494,158.0042,158.1174,23597.0
2023-11-16 10:35:00,167.68,167.9,167.61,167.82,34099.0,158.1079,158.3154,158.0419,158.2399,34099.0
2023-11-16 10:40:00,167.82,167.83,167.59,167.64,31888.0,158.2399,158.2494,158.0231,158.0702,31888.0
2023-11-16 10:45:00,167.65,167.71,167.55,167.69,21345.0,158.0796,158.1362,157.9854,158.1174,21345.0
2023-11-16 10:50:00,167.67,168.03,167.62,168.02,33784.0,158.0985,158.438,158.0514,158.4285,33784.0
2023-11-16 10:55:00,168.01,168.01,167.65,167.66,60525.0,158.4191,158.4191,158.0796,158.0891,60525.0
2023-11-16 11:00:00,167.63,167.64,167.36,167.42,159594.0,158.0608,158.0702,157.8062,157.8628,159594.0
2023-11-16 11:05:00,167.47,167.56,167.38,167.4,14911.0,157.9099,157.9948,157.8251,157.8439,14911.0
2023-11-16 11:10:00,167.4,167.51,167.27,167.42,27621.0,157.8439,157.9476,157.7213,157.8628,27621.0
2023-11-16 11:15:00,167.42,167.55,167.37,167.55,19510.0,157.8628,157.9854,157.8156,157.9854,19510.0
2023-11-16 11:20:00,167.57,167.58,167.48,167.55,19619.0,158.0042,158.0136,157.9194,157.9854,19619.0
2023-11-16 11:25:00,167.52,167.64,167.27,167.27,67229.0,157.9571,158.0702,157.7213,157.7213,67229.0
2023-11-16 11:30:00,167.29,167.34,167.12,167.18,28090.0,157.7402,157.7873,157.5799,157.6365,28090.0
2023-11-16 11:35:00,167.18,167.33,167.14,167.26,29501.0,157.6365,157.7779,157.5988,157.7119,29501.0
2023-11-16 11:40:00,167.22,167.26,167.1,167.22,21074.0,157.6742,157.7119,157.561,157.6742,21074.0
2023-11-16 11:45:00,167.2,167.36,167.15,167.21,15247.0,157.6553,157.8062,157.6082,157.6648,15247.0
2023-11-16 11:50:00,167.22,167.22,167.1,167.11,11954.0,157.6742,157.6742,157.561,157.5705,11954.0
2023-11-16 11:55:00,167.12,167.22,167.1,167.2,13148.0,157.5799,157.6742,157.561,157.6553,13148.0
2023-11-16 12:00:00,167.21,167.34,167.18,167.22,38688.0,157.6648,157.7873,157.6365,157.6742,38688.0
2023-11-16 12:05:00,167.21,167.3,167.19,167.23,20693.0,157.6648,157.7496,157.6459,157.6836,20693.0
2023-11-16 12:10:00,167.23,167.24,167.09,167.18,19621.0,157.6836,157.6931,157.5516,157.6365,19621.0
2023-11-16 12:15:00,167.18,167.21,167.13,167.2,17149.0,157.6365,157.6648,157.5893,157.6553,17149.0
2023-11-16 12:20:00,167.19,167.29,167.16,167.23,32760.0,157.6459,157.7402,157.6176,157.6836,32760.0
2023-11-16 12:25:00,167.23,167.27,167.2,167.22,10507.0,157.6836,157.7213,157.6553,157.6742,10507.0
2023-11-16 12:30:00,167.21,167.31,167.2,167.29,9166.0,157.6648,157.7591,157.6553,157.7402,9166.0
2023-11-16 12:35:00,167.28,167.28,167.16,167.2,10779.0,157.7308,157.7308,157.6176,157.6553,10779.0
2023-11-16 12:40:00,167.19,167.32,167.19,167.19,15656.0,157.6459,157.7685,157.6459,157.6459,15656.0
2023-11-16 12:45:00,167.18,167.19,167.05,167.07,8966.0,157.6365,157.6459,157.5139,157.5328,8966.0
2023-11-16 12:50:00,167.07,167.1,166.97,167.03,36768.0,157.5328,157.561,157.4385,157.495,36768.0
2023-11-16 12:55:00,167.04,167.26,167.0,167.24,12857.0,157.5045,157.7119,157.4668,157.6931,12857.0
2023-11-16 13:00:00,167.25,167.37,167.24,167.33,23276.0,157.7025,157.8156,157.6931,157.7779,23276.0
2023-11-16 13:05:00,167.35,167.49,167.34,167.48,17451.0,157.7968,157.9288,157.7873,157.9194,17451.0
2023-11-16 13:10:00,167.5,167.57,167.45,167.55,11868.0,157.9382,158.0042,157.8911,157.9854,11868.0
2023-11-16 13:15:00,167.56,167.72,167.56,167.72,17533.0,157.9948,158.1457,157.9948,158.1457,17533.0
2023-11-16 13:20:00,167.72,167.87,167.71,167.86,23376.0,158.1457,158.2871,158.1362,158.2777,23376.0
2023-11-16 13:25:00,167.86,167.92,167.64,167.7,15538.0,158.2777,158.3342,158.0702,158.1268,15538.0
2023-11-16 13:30:00,167.69,167.79,167.63,167.65,45287.0,158.1174,158.2117,158.0608,158.0796,45287.0
2023-11-16 13:35:00,167.66,167.73,167.62,167.68,8717.0,158.0891,158.1551,158.0514,158.1079,8717.0
2023-11-16 13:40:00,167.67,167.69,167.56,167.58,10273.0,158.0985,158.1174,157.9948,158.0136,10273.0
2023-11-16 13:45:00,167.57,167.57,167.32,167.38,28962.0,158.0042,158.0042,157.7685,157.8251,28962.0
2023-11-16 13:50:00,167.4,167.46,167.36,167.39,20360.0,157.8439,157.9005,157.8062,157.8345,20360.0
2023-11-16 13:55:00,167.41,167.45,167.34,167.37,12093.0,157.8533,157.8911,157.7873,157.8156,12093.0
2023-11-16 14:00:00,167.38,167.45,167.35,167.41,11663.0,157.8251,157.8911,157.7968,157.8533,11663.0
2023-11-16 14:05:00,167.42,167.48,167.35,167.35,9833.0,157.8628,157.9194,157.7968,157.7968,9833.0
2023-11-16 14:10:00,167.34,167.35,167.25,167.27,23943.0,157.7873,157.7968,157.7025,157.7213,23943.0
2023-11-16 14:15:00,167.27,167.42,167.27,167.41,15657.0,157.7213,157.8628,157.7213,157.8533,15657.0
2023-11-16 14:20:00,167.42,167.44,167.34,167.38,8821.0,157.8628,157.8816,157.7873,157.8251,8821.0
2023-11-16 14:25:00,167.38,167.49,167.37,167.47,13701.0,157.8251,157.9288,157.8156,157.9099,13701.0
2023-11-16 14:30:00,167.48,167.55,167.45,167.47,11334.0,157.9194,157.9854,157.8911,157.9099,11334.0
2023-11-16 14:35:00,167.47,167.53,167.41,167.43,13762.0,157.9099,157.9665,157.8533,157.8722,13762.0
2023-11-16 14:40:00,167.45,167.58,167.4,167.57,91294.0,157.8911,158.0136,157.8439,158.0042,91294.0
2023-11-16 14:45:00,167.58,167.68,167.58,167.62,16414.0,158.0136,158.1079,158.0136,158.0514,16414.0
2023-11-16 14:50:00,167.63,167.66,167.59,167.62,15573.0,158.0608,158.0891,158.0231,158.0514,15573.0
2023-11-16 14:55:00,167.61,167.75,167.59,167.69,25387.0,158.0419,158.1739,158.0231,158.1174,25387.0
2023-11-16 15:00:00,167.7,167.77,167.61,167.7,21090.0,158.1268,158.1928,158.0419,158.1268,21090.0
2023-11-16 15:05:00,167.7,167.76,167.55,167.64,17500.0,158.1268,158.1834,157.9854,158.0702,17500.0
2023-11-16 15:10:00,167.65,167.68,167.56,167.59,23364.0,158.0796,158.1079,157.9948,158.0231,23364.0
2023-11-16 15:15:00,167.6,167.61,167.49,167.59,16296.0,158.0325,158.0419,157.9288,158.0231,16296.0
2023-11-16 15:20:00,167.59,167.63,167.52,167.62,21087.0,158.0231,158.0608,157.9571,158.0514,21087.0
2023-11-16 15:25:00,167.6,167.66,167.55,167.66,18344.0,158.0325,158.0891,157.9854,158.0891,18344.0
2023-11-16 15:30:00,167.67,167.9,167.67,167.9,24933.0,158.0985,158.3154,158.0985,158.3154,24933.0
2023-11-16 15:35:00,167.91,167.93,167.78,167.78,19066.0,158.3248,158.3437,158.2022,158.2022,19066.0
2023-11-16 15:40:00,167.79,167.83,167.68,167.77,22295.0,158.2117,158.2494,158.1079,158.1928,22295.0
2023-11-16 15:45:00,167.75,167.79,167.64,167.7,34211.0,158.1739,158.2117,158.0702,158.1268,34211.0
2023-11-16 15:50:00,167.71,167.79,167.57,167.7,88339.0,158.1362,158.2117,158.0042,158.1268,88339.0
2023-11-16 15:55:00,167.69,167.8,167.46,167.71,231143.0,158.1174,158.2211,157.9005,158.1362,231143.0
2023-11-17 09:30:00,168.05,168.25,166.27,166.32,387289.0,158.4568,158.6454,156.7784,156.8256,387289.0
2023-11-17 09:35:00,166.36,166.7,166.08,166.36,34896.0,156.8633,157.1839,156.5993,156.8633,34896.0
2023-11-17 09:40:00,166.35,166.64,166.16,166.21,33209.0,156.8539,157.1273,156.6747,156.7219,33209.0
2023-11-17 09:45:00,166.21,166.26,165.79,165.92,36972.0,156.7219,156.769,156.3258,156.4484,36972.0
2023-11-17 09:50:00,165.91,166.27,165.77,166.0,33368.0,156.439,156.7784,156.307,156.5238,33368.0
2023-11-17 09:55:00,165.97,166.24,165.92,166.22,37032.0,156.4956,156.7501,156.4484,156.7313,37032.0
2023-11-17 10:00:00,166.22,166.4,166.03,166.22,45135.0,156.7313,156.901,156.5521,156.7313,45135.0
2023-11-17 10:05:00,166.2,166.4,166.12,166.18,27781.0,156.7124,156.901,156.637,156.6936,27781.0
2023-11-17 10:10:00,166.18,166.42,166.13,166.19,36766.0,156.6936,156.9199,156.6464,156.703,36766.0
2023-11-17 10:15:00,166.18,166.44,166.08,166.24,30354.0,156.6936,156.9387,156.5993,156.7501,30354.0
2023-11-17 10:20:00,166.21,166.57,166.2,166.46,19797.0,156.7219,157.0613,156.7124,156.9576,19797.0
2023-11-17 10:25:00,166.47,166.49,166.27,166.4,12576.0,156.967,156.9859,156.7784,156.901,12576.0
2023-11-17 10:30:00,166.37,166.38,166.24,166.26,37580.0,156.8727,156.8821,156.7501,156.769,37580.0
2023-11-17 10:35:00,166.24,166.24,166.0,166.08,17566.0,156.7501,156.7501,156.5238,156.5993,17566.0
2023-11-17 10:40:00,166.05,166.19,166.01,166.13,42359.0,156.571,156.703,156.5333,156.6464,42359.0
2023-11-17 10:45:00,166.11,166.25,166.03,166.05,36222.0,156.6276,156.7596,156.5521,156.571,36222.0
2023-11-17 10:50:00,166.03,166.23,165.93,166.21,13951.0,156.5521,156.7407,156.4578,156.7219,13951.0
2023-11-17 10:55:00,166.22,166.31,166.1,166.15,33413.0,156.7313,156.8161,156.6181,156.6653,33413.0
2023-11-17 11:00:00,166.17,166.25,165.9,166.0,76754.0,156.6841,156.7596,156.4295,156.5238,76754.0
2023-11-17 11:05:00,166.01,166.26,165.95,166.22,31566.0,156.5333,156.769,156.4767,156.7313,31566.0
2023-11-17 11:10:00,166.2,166.26,166.03,166.06,42277.0,156.7124,156.769,156.5521,156.5804,42277.0
2023-11-17 11:15:00,166.09,166.13,165.93,166.02,37258.0,156.6087,156.6464,156.4578,156.5427,37258.0
2023-11-17 11:20:00,166.02,166.19,165.96,166.19,469352.0,156.5427,156.703,156.4861,156.703,469352.0
2023-11-17 11:25:00,166.2,166.32,166.09,166.13,11043.0,156.7124,156.8256,156.6087,156.6464,11043.0
2023-11-17 11:30:00,166.16,166.23,166.12,166.16,9848.0,156.6747,156.7407,156.637,156.6747,9848.0
2023-11-17 11:35:00,166.15,166.5,166.14,166.5,12614.0,156.6653,156.9953,156.6558,156.9953,12614.0
2023-11-17 11:40:00,166.49,166.63,166.48,166.62,15453.0,156.9859,157.1179,156.9764,157.1084,15453.0
2023-11-17 11:45:00,166.66,166.66,166.47,166.54,19834.0,157.1462,157.1462,156.967,157.033,19834.0
2023-11-17 11:50:00,166.55,166.77,166.53,166.69,10374.0,157.0424,157.2499,157.0236,157.1745,10374.0
2023-11-17 11:55:00,166.71,166.73,166.65,166.65,11812.0,157.1933,157.2122,157.1367,157.1367,11812.0
2023-11-17 12:00:00,166.64,166.76,166.62,166.76,12686.0,157.1273,157.2405,157.1084,157.2405,12686.0
2023-11-17 12:05:00,166.76,166.82,166.65,166.72,12210.0,157.2405,157.297,157.1367,157.2027,12210.0
2023-11-17 12:10:00,166.73,166.73,166.66,166.68,13703.0,157.2122,157.2122,157.1462,157.165,13703.0
2023-11-17 12:15:00,166.66,166.68,166.57,166.64,12431.0,157.1462,157.165,157.0613,157.1273,12431.0
2023-11-17 12:20:00,166.64,166.66,166.48,166.49,12416.0,157.1273,157.1462,156.9764,156.9859,12416.0
2023-11-17 12:25:00,166.49,166.49,166.36,166.37,6913.0,156.9859,156.9859,156.8633,156.8727,6913.0
2023-11-17 12:30:00,166.38,166.47,166.33,166.45,19670.0,156.8821,156.967,156.835,156.9482,19670.0
2023-11-17 12:35:00,166.46,166.57,166.46,166.54,7056.0,156.9576,157.0613,156.9576,157.033,7056.0
2023-11-17 12:40:00,166.56,166.73,166.55,166.73,9344.0,157.0519,157.2122,157.0424,157.2122,9344.0
2023-11-17 12:45:00,166.72,166.76,166.67,166.71,12582.0,157.2027,157.2405,157.1556,157.1933,12582.0
2023-11-17 12:50:00,166.72,166.78,166.69,166.7,9857.0,157.2027,157.2593,157.1745,157.1839,9857.0
2023-11-17 12:55:00,166.69,166.69,166.53,166.64,10510.0,157.1745,157.1745,157.0236,157.1273,10510.0
2023-11-17 13:00:00,166.63,166.66,166.55,166.59,9297.0,157.1179,157.1462,157.0424,157.0802,9297.0
2023-11-17 13:05:00,166.59,166.72,166.56,166.71,11551.0,157.0802,157.2027,157.0519,157.1933,11551.0
2023-11-17 13:10:00,166.72,166.84,166.67,166.84,17400.0,157.2027,157.3159,157.1556,157.3159,17400.0
2023-11-17 13:15:00,166.81,166.81,166.73,166.75,9523.0,157.2876,157.2876,157.2122,157.231,9523.0
2023-11-17 13:20:00,166.75,166.77,166.72,166.75,17123.0,157.231,157.2499,157.2027,157.231,17123.0
2023-11-17 13:25:00,166.75,166.83,166.72,166.8,17049.0,157.231,157.3065,157.2027,157.2782,17049.0
2023-11-17 13:30:00,166.83,166.93,166.82,166.91,9549.0,157.3065,157.4008,157.297,157.3819,9549.0
2023-11-17 13:35:00,166.91,167.01,166.87,166.9,10714.0,157.3819,157.4762,157.3442,157.3725,10714.0
2023-11-17 13:40:00,166.9,167.0,166.81,166.81,6466.0,157.3725,157.4668,157.2876,157.2876,6466.0
2023-11-17 13:45:00,166.81,166.82,166.7,166.73,8817.0,157.2876,157.297,157.1839,157.2122,8817.0
2023-11-17 13:50:00,166.75,166.78,166.71,166.73,6863.0,157.231,157.2593,157.1933,157.2122,6863.0
2023-11-17 13:55:00,166.74,166.77,166.67,166.71,14773.0,157.2216,157.2499,157.1556,157.1933,14773.0
2023-11-17 14:00:00,166.7,166.74,166.57,166.74,10261.0,157.1839,157.2216,157.0613,157.2216,10261.0
2023-11-17 14:05:00,166.73,166.9,166.68,166.9,12278.0,157.2122,157.3725,157.165,157.3725,12278.0
2023-11-17 14:10:00,166.91,166.95,166.83,166.85,11242.0,157.3819,157.4196,157.3065,157.3253,11242.0
2023-11-17 14:15:00,166.84,166.89,166.82,166.85,13578.0,157.3159,157.363,157.297,157.3253,13578.0
2023-11-17 14:20:00,166.83,166.85,166.78,166.83,10510.0,157.3065,157.3253,157.2593,157.3065,10510.0
2023-11-17 14:25:00,166.83,166.86,166.68,166.69,14980.0,157.3065,157.3347,157.165,157.1745,14980.0
2023-11-17 14:30:00,166.68,166.73,166.62,166.73,13921.0,157.165,157.2122,157.1084,157.2122,13921.0
2023-11-17 14:35:00,166.74,166.88,166.69,166.73,16152.0,157.2216,157.3536,157.1745,157.2122,16152.0
2023-11-17 14:40:00,166.72,166.83,166.69,166.83,11604.0,157.2027,157.3065,157.1745,157.3065,11604.0
2023-11-17 14:45:00,166.84,166.91,166.83,166.86,11237.0,157.3159,157.3819,157.3065,157.3347,11237.0
2023-11-17 14:50:00,166.85,166.91,166.8,166.8,16420.0,157.3253,157.3819,157.2782,157.2782,16420.0
2023-11-17 14:55:00,166.81,166.87,166.77,166.86,12012.0,157.2876,157.3442,157.2499,157.3347,12012.0
2023-11-17 15:00:00,166.87,167.04,166.85,166.99,16085.0,157.3442,157.5045,157.3253,157.4573,16085.0
2023-11-17 15:05:00,166.98,167.03,166.91,166.93,13667.0,157.4479,157.495,157.3819,157.4008,13667.0
2023-11-17 15:10:00,166.91,167.05,166.9,167.02,20083.0,157.3819,157.5139,157.3725,157.4856,20083.0
2023-11-17 15:15:00,167.01,167.06,166.97,167.01,17932.0,157.4762,157.5233,157.4385,157.4762,17932.0
2023-11-17 15:20:00,167.0,167.01,166.93,166.97,19507.0,157.4668,157.4762,157.4008,157.4385,19507.0
2023-11-17 15:25:00,166.97,167.13,166.94,167.11,31104.0,157.4385,157.5893,157.4102,157.5705,31104.0
2023-11-17 15:30:00,167.12,167.14,166.86,166.99,38107.0,157.5799,157.5988,157.3347,157.4573,38107.0
2023-11-17 15:35:00,166.98,167.07,166.81,166.86,19881.0,157.4479,157.5328,157.2876,157.3347,19881.0
2023-11-17 15:40:00,166.86,166.87,166.7,166.78,17537.0,157.3347,157.3442,157.1839,157.2593,17537.0
2023-11-17 15:45:00,166.76,166.87,166.75,166.76,33246.0,157.2405,157.3442,157.231,157.2405,33246.0
2023-11-17 15:50:00,166.76,166.87,166.67,166.76,73517.0,157.2405,157.3442,157.1556,157.2405,73517.0
2023-11-17 15:55:00,166.76,166.84,166.65,166.75,172147.0,157.2405,157.3159,157.1367,157.231,172147.0
2023-11-20 09:30:00,166.11,166.75,166.0,166.72,104045.0,156.6276,157.231,156.5238,157.2027,104045.0
2023-11-20 09:35:00,166.72,166.77,166.31,166.31,16611.0,157.2027,157.2499,156.8161,156.8161,16611.0
2023-11-20 09:40:00,166.33,166.37,165.78,165.87,28022.0,156.835,156.8727,156.3164,156.4013,28022.0
2023-11-20 09:45:00,165.9,165.91,165.72,165.84,19129.0,156.4295,156.439,156.2598,156.373,19129.0
2023-11-20 09:50:00,165.82,166.12,165.77,165.97,18090.0,156.3541,156.637,156.307,156.4956,18090.0
2023-11-20 09:55:00,166.0,166.04,165.88,165.89,20054.0,156.5238,156.5616,156.4107,156.4201,20054.0
2023-11-20 10:00:00,165.87,166.03,165.73,165.99,21240.0,156.4013,156.5521,156.2693,156.5144,21240.0
2023-11-20 10:05:00,166.0,166.41,166.0,166.39,23491.0,156.5238,156.9104,156.5238,156.8916,23491.0
2023-11-20 10:10:00,166.39,166.45,166.27,166.32,14831.0,156.8916,156.9482,156.7784,156.8256,14831.0
2023-11-20 10:15:00,166.31,166.4,166.19,166.2,16685.0,156.8161,156.901,156.703,156.7124,16685.0
2023-11-20 10:20:00,166.2,166.31,166.09,166.18,13698.0,156.7124,156.8161,156.6087,156.6936,13698.0
2023-11-20 10:25:00,166.17,166.19,166.05,166.06,11632.0,156.6841,156.703,156.571,156.5804,11632.0
2023-11-20 10:30:00,166.06,166.13,166.01,166.12,19421.0,156.5804,156.6464,156.5333,156.637,19421.0
2023-11-20 10:35:00,166.12,166.21,166.08,166.09,16907.0,156.637,156.7219,156.5993,156.6087,16907.0
2023-11-20 10:40:00,166.07,166.25,166.0,166.25,13057.0,156.5898,156.7596,156.5238,156.7596,13057.0
2023-11-20 10:45:00,166.24,166.48,166.19,166.37,56726.0,156.7501,156.9764,156.703,156.8727,56726.0
2023-11-20 10:50:00,166.37,166.44,166.32,166.35,24524.0,156.8727,156.9387,156.8256,156.8539,24524.0
2023-11-20 10:55:00,166.36,166.36,166.15,166.22,13401.0,156.8633,156.8633,156.6653,156.7313,13401.0
2023-11-20 11:00:00,166.23,166.54,166.23,166.53,17459.0,156.7407,157.033,156.7407,157.0236,17459.0
2023-11-20 11:05:00,166.52,166.65,166.52,166.61,13456.0,157.0142,157.1367,157.0142,157.099,13456.0
2023-11-20 11:10:00,166.61,166.65,166.44,166.49,17055.0,157.099,157.1367,156.9387,156.9859,17055.0
2023-11-20 11:15:00,166.49,166.61,166.45,166.54,12528.0,156.9859,157.099,156.9482,157.033,12528.0
2023-11-20 11:20:00,166.53,166.62,166.46,166.61,12218.0,157.0236,157.1084,156.9576,157.099,12218.0
2023-11-20 11:25:00,166.59,166.69,166.51,166.6,11777.0,157.0802,157.1745,157.0047,157.0896,11777.0
2023-11-20 11:30:00,166.62,166.64,166.44,166.52,15258.0,157.1084,157.1273,156.9387,157.0142,15258.0
2023-11-20 11:35:00,166.52,166.57,166.42,166.47,12428.0,157.0142,157.0613,156.9199,156.967,12428.0
2023-11-20 11:40:00,166.49,166.53,166.34,166.34,6732.0,156.9859,157.0236,156.8444,156.8444,6732.0
2023-11-20 11:45:00,166.34,166.41,166.32,166.33,15028.0,156.8444,156.9104,156.8256,156.835,15028.0
2023-11-20 11:50:00,166.33,166.33,166.24,166.25,10857.0,156.835,156.835,156.7501,156.7596,10857.0
2023-11-20 11:55:00,166.25,166.3,166.14,166.21,14233.0,156.7596,156.8067,156.6558,156.7219,14233.0
2023-11-20 12:00:00,166.22,166.41,166.21,166.37,17554.0,156.7313,156.9104,156.7219,156.8727,17554.0
2023-11-20 12:05:00,166.34,166.39,166.26,166.28,8379.0,156.8444,156.8916,156.769,156.7879,8379.0
2023-11-20 12:10:00,166.27,166.32,166.2,166.3,17357.0,156.7784,156.8256,156.7124,156.8067,17357.0
2023-11-20 12:15:00,166.31,166.33,166.19,166.2,6654.0,156.8161,156.835,156.703,156.7124,6654.0
2023-11-20 12:20:00,166.2,166.22,166.05,166.12,14086.0,156.7124,156.7313,156.571,156.637,14086.0
2023-11-20 12:25:00,166.1,166.13,166.03,166.06,13434.0,156.6181,156.6464,156.5521,156.5804,13434.0
2023-11-20 12:30:00,166.08,166.12,165.91,165.91,11111.0,156.5993,156.637,156.439,156.439,11111.0
2023-11-20 12:35:00,165.89,165.97,165.88,165.9,7925.0,156.4201,156.4956,156.4107,156.4295,7925.0
2023-11-20 12:40:00,165.9,165.92,165.82,165.89,15046.0,156.4295,156.4484,156.3541,156.4201,15046.0
2023-11-20 12:45:00,165.9,166.09,165.9,166.03,17171.0,156.4295,156.6087,156.4295,156.5521,17171.0
2023-11-20 12:50:00,166.03,166.05,165.91,165.94,10652.0,156.5521,156.571,156.439,156.4673,10652.0
2023-11-20 12:55:00,165.94,165.95,165.86,165.93,7481.0,156.4673,156.4767,156.3918,156.4578,7481.0
2023-11-20 13:00:00,165.93,166.36,165.93,166.35,22458.0,156.4578,156.8633,156.4578,156.8539,22458.0
2023-11-20 13:05:00,166.36,166.36,166.14,166.23,11029.0,156.8633,156.8633,156.6558,156.7407,11029.0
2023-11-20 13:10:00,166.23,166.27,166.13,166.26,9562.0,156.7407,156.7784,156.6464,156.769,9562.0
2023-11-20 13:15:00,166.27,166.29,166.15,166.15,9567.0,156.7784,156.7973,156.6653,156.6653,9567.0
2023-11-20 13:20:00,166.17,166.27,166.13,166.13,14949.0,156.6841,156.7784,156.6464,156.6464,14949.0
2023-11-20 13:25:00,166.12,166.21,166.11,166.15,6543.0,156.637,156.7219,156.6276,156.6653,6543.0
2023-11-20 13:30:00,166.16,166.26,166.15,166.21,10898.0,156.6747,156.769,156.6653,156.7219,10898.0
2023-11-20 13:35:00,166.22,166.3,166.21,166.27,13513.0,156.7313,156.8067,156.7219,156.7784,13513.0
2023-11-20 13:40:00,166.31,166.38,166.28,166.34,13834.0,156.8161,156.8821,156.7879,156.8444,13834.0
2023-11-20 13:45:00,166.35,166.38,166.2,166.22,25396.0,156.8539,156.8821,156.7124,156.7313,25396.0
2023-11-20 13:50:00,166.23,166.3,166.21,166.24,24302.0,156.7407,156.8067,156.7219,156.7501,24302.0
2023-11-20 13:55:00,166.24,166.39,166.22,166.36,25547.0,156.7501,156.8916,156.7313,156.8633,25547.0
2023-11-20 14:00:00,166.36,166.38,166.28,166.28,8299.0,156.8633,156.8821,156.7879,156.7879,8299.0
2023-11-20 14:05:00,166.28,166.41,166.27,166.41,12562.0,156.7879,156.9104,156.7784,156.9104,12562.0
2023-11-20 14:10:00,166.43,166.51,166.41,166.43,12682.0,156.9293,157.0047,156.9104,156.9293,12682.0
2023-11-20 14:15:00,166.43,166.44,166.26,166.26,10620.0,156.9293,156.9387,156.769,156.769,10620.0
2023-11-20 14:20:00,166.27,166.41,166.26,166.4,15672.0,156.7784,156.9104,156.769,156.901,15672.0
2023-11-20 14:25:00,166.41,166.51,166.37,166.44,15257.0,156.9104,157.0047,156.8727,156.9387,15257.0
2023-11-20 14:30:00,166.42,166.48,166.38,166.45,50291.0,156.9199,156.9764,156.8821,156.9482,50291.0
2023-11-20 14:35:00,166.44,166.48,166.38,166.4,13348.0,156.9387,156.9764,156.8821,156.901,13348.0
2023-11-20 14:40:00,166.41,166.54,166.41,166.52,11859.0,156.9104,157.033,156.9104,157.0142,11859.0
2023-11-20 14:45:00,166.53,166.57,166.45,166.46,16380.0,157.0236,157.0613,156.9482,156.9576,16380.0
2023-11-20 14:50:00,166.45,166.58,166.43,166.56,10361.0,156.9482,157.0707,156.9293,157.0519,10361.0
2023-11-20 14:55:00,166.56,166.56,166.47,166.49,23284.0,157.0519,157.0519,156.967,156.9859,23284.0
2023-11-20 15:00:00,166.49,166.62,166.49,166.61,13987.0,156.9859,157.1084,156.9859,157.099,13987.0
2023-11-20 15:05:00,166.62,166.71,166.58,166.66,13653.0,157.1084,157.1933,157.0707,157.1462,13653.0
2023-11-20 15:10:00,166.64,166.64,166.54,166.64,15012.0,157.1273,157.1273,157.033,157.1273,15012.0
2023-11-20 15:15:00,166.63,166.64,166.57,166.62,12502.0,157.1179,157.1273,157.0613,157.1084,12502.0
2023-11-20 15:20:00,166.61,166.61,166.49,166.51,14663.0,157.099,157.099,156.9859,157.0047,14663.0
2023-11-20 15:25:00,166.5,166.65,166.47,166.64,23187.0,156.9953,157.1367,156.967,157.1273,23187.0
2023-11-20 15:30:00,166.64,166.64,166.55,166.64,20683.0,157.1273,157.1273,157.0424,157.1273,20683.0
2023-11-20 15:35:00,166.64,166.64,166.54,166.59,16336.0,157.1273,157.1273,157.033,157.0802,16336.0
2023-11-20 15:40:00,166.6,166.64,166.56,166.6,20532.0,157.0896,157.1273,157.0519,157.0896,20532.0
2023-11-20 15:45:00,166.6,166.64,166.57,166.59,21516.0,157.0896,157.1273,157.0613,157.0802,21516.0
2023-11-20 15:50:00,166.59,166.66,166.5,166.56,68687.0,157.0802,157.1462,156.9953,157.0519,68687.0
2023-11-20 15:55:00,166.58,166.58,166.3,166.52,133576.0,157.0707,157.0707,156.8067,157.0142,133576.0
2023-11-21 09:30:00,166.9,167.44,166.61,166.63,102137.0,157.3725,157.8816,157.099,157.1179,102137.0
2023-11-21 09:35:00,166.66,166.72,166.2,166.25,27506.0,157.1462,157.2027,156.7124,156.7596,27506.0
2023-11-21 09:40:00,166.26,166.26,165.92,166.03,32829.0,156.769,156.769,156.4484,156.5521,32829.0
2023-11-21 09:45:00,166.05,166.55,166.03,166.49,30323.0,156.571,157.0424,156.5521,156.9859,30323.0
2023-11-21 09:50:00,166.49,166.63,166.26,166.3,23434.0,156.9859,157.1179,156.769,156.8067,23434.0
2023-11-21 09:55:00,166.28,166.46,166.21,166.34,20468.0,156.7879,156.9576,156.7219,156.8444,20468.0
2023-11-21 10:00:00,166.37,166.48,166.17,166.22,34186.0,156.8727,156.9764,156.6841,156.7313,34186.0
2023-11-21 10:05:00,166.22,166.22,165.99,165.99,16930.0,156.7313,156.7313,156.5144,156.5144,16930.0
2023-11-21 10:10:00,165.96,166.31,165.94,166.23,45168.0,156.4861,156.8161,156.4673,156.7407,45168.0
2023-11-21 10:15:00,166.24,166.78,166.21,166.61,50145.0,156.7501,157.2593,156.7219,157.099,50145.0
2023-11-21 10:20:00,166.59,166.85,166.57,166.85,10322.0,157.0802,157.3253,157.0613,157.3253,10322.0
2023-11-21 10:25:00,166.85,166.89,166.77,166.77,65299.0,157.3253,157.363,157.2499,157.2499,65299.0
2023-11-21 10:30:00,166.78,166.86,166.58,166.84,21633.0,157.2593,157.3347,157.0707,157.3159,21633.0
2023-11-21 10:35:00,166.84,167.03,166.81,166.95,36667.0,157.3159,157.495,157.2876,157.4196,36667.0
2023-11-21 10:40:00,166.96,166.98,166.65,166.8,31285.0,157.429,157.4479,157.1367,157.2782,31285.0
2023-11-21 10:45:00,166.79,166.9,166.7,166.85,11228.0,157.2687,157.3725,157.1839,157.3253,11228.0
2023-11-21 10:50:00,166.85,166.94,166.8,166.8,17024.0,157.3253,157.4102,157.2782,157.2782,17024.0
2023-11-21 10:55:00,166.78,166.92,166.75,166.9,17106.0,157.2593,157.3913,157.231,157.3725,17106.0
2023-11-21 11:00:00,166.87,167.16,166.87,167.16,20497.0,157.3442,157.6176,157.3442,157.6176,20497.0
2023-11-21 11:05:00,167.13,167.33,167.13,167.33,14253.0,157.5893,157.7779,157.5893,157.7779,14253.0
2023-11-21 11:10:00,167.33,167.35,167.18,167.19,22336.0,157.7779,157.7968,157.6365,157.6459,22336.0
2023-11-21 11:15:00,167.2,167.35,167.17,167.17,26945.0,157.6553,157.7968,157.627,157.627,26945.0
2023-11-21 11:20:00,167.16,167.16,167.04,167.06,10686.0,157.6176,157.6176,157.5045,157.5233,10686.0
2023-11-21 11:25:00,167.06,167.08,166.98,166.98,8825.0,157.5233,157.5422,157.4479,157.4479,8825.0
2023-11-21 11:30:00,166.99,167.18,166.99,167.18,15056.0,157.4573,157.6365,157.4573,157.6365,15056.0
2023-11-21 11:35:00,167.2,167.28,167.01,167.02,22694.0,157.6553,157.7308,157.4762,157.4856,22694.0
2023-11-21 11:40:00,167.03,167.03,166.89,166.93,7504.0,157.495,157.495,157.363,157.4008,7504.0
2023-11-21 11:45:00,166.93,167.03,166.91,167.01,11855.0,157.4008,157.495,157.3819,157.4762,11855.0
2023-11-21 11:50:00,167.02,167.21,167.01,167.21,17609.0,157.4856,157.6648,157.4762,157.6648,17609.0
2023-11-21 11:55:00,167.2,167.2,167.12,167.17,11350.0,157.6553,157.6553,157.5799,157.627,11350.0
2023-11-21 12:00:00,167.18,167.36,167.16,167.3,9840.0,157.6365,157.8062,157.6176,157.7496,9840.0
2023-11-21 12:05:00,167.31,167.39,167.25,167.37,9142.0,157.7591,157.8345,157.7025,157.8156,9142.0
2023-11-21 12:10:00,167.39,167.48,167.36,167.46,11088.0,157.8345,157.9194,157.8062,157.9005,11088.0
2023-11-21 12:15:00,167.45,167.45,167.31,167.38,12942.0,157.8911,157.8911,157.7591,157.8251,12942.0
2023-11-21 12:20:00,167.4,167.5,167.37,167.45,14949.0,157.8439,157.9382,157.8156,157.8911,14949.0
2023-11-21 12:25:00,167.46,167.61,167.46,167.6,13632.0,157.9005,158.0419,157.9005,158.0325,13632.0
2023-11-21 12:30:00,167.59,167.64,167.52,167.63,11091.0,158.0231,158.0702,157.9571,158.0608,11091.0
2023-11-21 12:35:00,167.61,167.71,167.58,167.71,15341.0,158.0419,158.1362,158.0136,158.1362,15341.0
2023-11-21 12:40:00,167.72,167.74,167.63,167.74,14615.0,158.1457,158.1645,158.0608,158.1645,14615.0
2023-11-21 12:45:00,167.74,167.74,167.58,167.68,18489.0,158.1645,158.1645,158.0136,158.1079,18489.0
2023-11-21 12:50:00,167.68,167.71,167.62,167.69,9759.0,158.1079,158.1362,158.0514,158.1174,9759.0
2023-11-21 12:55:00,167.68,167.76,167.59,167.68,19506.0,158.1079,158.1834,158.0231,158.1079,19506.0
2023-11-21 13:00:00,167.68,167.74,167.56,167.69,15540.0,158.1079,158.1645,157.9948,158.1174,15540.0
2023-11-21 13:05:00,167.71,167.73,167.6,167.6,14620.0,158.1362,158.1551,158.0325,158.0325,14620.0
2023-11-21 13:10:00,167.6,167.69,167.55,167.69,15521.0,158.0325,158.1174,157.9854,158.1174,15521.0
2023-11-21 13:15:00,167.68,167.8,167.67,167.73,12649.0,158.1079,158.2211,158.0985,158.1551,12649.0
2023-11-21 13:20:00,167.75,167.83,167.74,167.81,11432.0,158.1739,158.2494,158.1645,158.2305,11432.0
2023-11-21 13:25:00,167.81,167.83,167.62,167.63,10892.0,158.2305,158.2494,158.0514,158.0608,10892.0
2023-11-21 13:30:00,167.64,167.7,167.63,167.69,12019.0,158.0702,158.1268,158.0608,158.1174,12019.0
2023-11-21 13:35:00,167.67,167.7,167.6,167.69,6080.0,158.0985,158.1268,158.0325,158.1174,6080.0
2023-11-21 13:40:00,167.69,167.72,167.63,167.65,9443.0,158.1174,158.1457,158.0608,158.0796,9443.0
2023-11-21 13:45:00,167.63,167.65,167.58,167.63,8850.0,158.0608,158.0796,158.0136,158.0608,8850.0
2023-11-21 13:50:00,167.66,167.7,167.61,167.66,13314.0,158.0891,158.1268,158.0419,158.0891,13314.0
2023-11-21 13:55:00,167.68,167.68,167.61,167.62,11691.0,158.1079,158.1079,158.0419,158.0514,11691.0
2023-11-21 14:00:00,167.61,167.63,167.46,167.61,15577.0,158.0419,158.0608,157.9005,158.0419,15577.0
2023-11-21 14:05:00,167.61,167.71,167.61,167.69,7959.0,158.0419,158.1362,158.0419,158.1174,7959.0
2023-11-21 14:10:00,167.7,167.7,167.57,167.67,25263.0,158.1268,158.1268,158.0042,158.0985,25263.0
2023-11-21 14:15:00,167.69,167.73,167.58,167.63,16885.0,158.1174,158.1551,158.0136,158.0608,16885.0
2023-11-21 14:20:00,167.65,167.66,167.52,167.54,10195.0,158.0796,158.0891,157.9571,157.9759,10195.0
2023-11-21 14:25:00,167.53,167.54,167.47,167.53,10233.0,157.9665,157.9759,157.9099,157.9665,10233.0
2023-11-21 14:30:00,167.53,167.64,167.53,167.6,13571.0,157.9665,158.0702,157.9665,158.0325,13571.0
2023-11-21 14:35:00,167.59,167.62,167.4,167.44,12998.0,158.0231,158.0514,157.8439,157.8816,12998.0
2023-11-21 14:40:00,167.43,167.43,167.26,167.27,13142.0,157.8722,157.8722,157.7119,157.7213,13142.0
2023-11-21 14:45:00,167.28,167.35,167.25,167.34,13490.0,157.7308,157.7968,157.7025,157.7873,13490.0
2023-11-21 14:50:00,167.34,167.49,167.32,167.49,22552.0,157.7873,157.9288,157.7685,157.9288,22552.0
2023-11-21 14:55:00,167.51,167.61,167.48,167.59,16669.0,157.9476,158.0419,157.9194,158.0231,16669.0
2023-11-21 15:00:00,167.6,167.66,167.55,167.65,20616.0,158.0325,158.0891,157.9854,158.0796,20616.0
2023-11-21 15:05:00,167.64,167.64,167.49,167.49,27395.0,158.0702,158.0702,157.9288,157.9288,27395.0
2023-11-21 15:10:00,167.49,167.53,167.42,167.46,25004.0,157.9288,157.9665,157.8628,157.9005,25004.0
2023-11-21 15:15:00,167.44,167.47,167.35,167.38,16690.0,157.8816,157.9099,157.7968,157.8251,16690.0
2023-11-21 15:20:00,167.38,167.39,167.26,167.29,11890.0,157.8251,157.8345,157.7119,157.7402,11890.0
2023-11-21 15:25:00,167.28,167.34,167.17,167.28,15462.0,157.7308,157.7873,157.627,157.7308,15462.0
2023-11-21 15:30:00,167.29,167.36,167.18,167.36,16860.0,157.7402,157.8062,157.6365,157.8062,16860.0
2023-11-21 15:35:00,167.38,167.48,167.38,167.47,16741.0,157.8251,157.9194,157.8251,157.9099,16741.0
2023-11-21 15:40:00,167.47,167.59,167.44,167.59,19957.0,157.9099,158.0231,157.8816,158.0231,19957.0
2023-11-21 15:45:00,167.58,167.62,167.42,167.57,25543.0,158.0136,158.0514,157.8628,158.0042,25543.0
2023-11-21 15:50:00,167.59,167.84,167.56,167.79,71548.0,158.0231,158.2588,157.9948,158.2117,71548.0
2023-11-21 15:55:00,167.79,167.86,167.65,167.8,166370.0,158.2117,158.2777,158.0796,158.2211,166370.0
2023-11-22 09:30:00,168.31,169.03,168.28,168.81,108736.0,158.702,159.3809,158.6737,159.1734,108736.0
2023-11-22 09:35:00,168.85,169.3,168.68,169.13,29084.0,159.2111,159.6355,159.0509,159.4752,29084.0
2023-11-22 09:40:00,169.08,169.39,169.08,169.35,26879.0,159.428,159.7203,159.428,159.6826,26879.0
2023-11-22 09:45:00,169.37,169.57,169.16,169.3,18364.0,159.7015,159.89,159.5034,159.6355,18364.0
2023-11-22 09:50:00,169.3,169.4,169.13,169.17,14834.0,159.6355,159.7297,159.4752,159.5129,14834.0
2023-11-22 09:55:00,169.16,169.2,168.87,169.2,29996.0,159.5034,159.5412,159.23,159.5412,29996.0
2023-11-22 10:00:00,169.2,169.32,168.81,168.84,22013.0,159.5412,159.6543,159.1734,159.2017,22013.0
2023-11-22 10:05:00,168.76,169.1,168.69,169.03,25805.0,159.1263,159.4469,159.0603,159.3809,25805.0
2023-11-22 10:10:00,169.09,169.16,168.88,168.96,15535.0,159.4374,159.5034,159.2394,159.3149,15535.0
2023-11-22 10:15:00,168.97,169.27,168.96,169.09,18602.0,159.3243,159.6072,159.3149,159.4374,18602.0
2023-11-22 10:20:00,169.06,169.06,168.66,168.67,12922.0,159.4092,159.4092,159.032,159.0414,12922.0
2023-11-22 10:25:00,168.64,168.79,168.6,168.7,12989.0,159.0131,159.1546,158.9754,159.0697,12989.0
2023-11-22 10:30:00,168.72,168.88,168.68,168.71,11553.0,159.0886,159.2394,159.0509,159.0791,11553.0
2023-11-22 10:35:00,168.7,168.88,168.66,168.83,13916.0,159.0697,159.2394,159.032,159.1923,13916.0
2023-11-22 10:40:00,168.81,168.87,168.74,168.84,11499.0,159.1734,159.23,159.1074,159.2017,11499.0
2023-11-22 10:45:00,168.75,168.78,168.56,168.64,17274.0,159.1169,159.1451,158.9377,159.0131,17274.0
2023-11-22 10:50:00,168.63,168.67,168.43,168.43,11715.0,159.0037,159.0414,158.8151,158.8151,11715.0
2023-11-22 10:55:00,168.44,168.55,168.29,168.55,21835.0,158.8246,158.9283,158.6831,158.9283,21835.0
2023-11-22 11:00:00,168.57,168.7,168.52,168.7,15919.0,158.9471,159.0697,158.9,159.0697,15919.0
2023-11-22 11:05:00,168.7,168.77,168.64,168.64,16385.0,159.0697,159.1357,159.0131,159.0131,16385.0
2023-11-22 11:10:00,168.65,168.91,168.63,168.86,17914.0,159.0226,159.2677,159.0037,159.2206,17914.0
2023-11-22 11:15:00,168.86,168.95,168.76,168.94,19558.0,159.2206,159.3054,159.1263,159.296,19558.0
2023-11-22 11:20:00,168.93,168.96,168.76,168.95,15082.0,159.2866,159.3149,159.1263,159.3054,15082.0
2023-11-22 11:25:00,168.96,168.96,168.76,168.77,8853.0,159.3149,159.3149,159.1263,159.1357,8853.0
2023-11-22 11:30:00,168.77,168.89,168.77,168.87,8469.0,159.1357,159.2489,159.1357,159.23,8469.0
2023-11-22 11:35:00,168.86,168.86,168.72,168.82,6532.0,159.2206,159.2206,159.0886,159.1829,6532.0
2023-11-22 11:40:00,168.83,169.04,168.83,169.0,18846.0,159.1923,159.3903,159.1923,159.3526,18846.0
2023-11-22 11:45:00,169.02,169.03,168.75,168.78,11150.0,159.3714,159.3809,159.1169,159.1451,11150.0
2023-11-22 11:50:00,168.79,168.83,168.76,168.8,7979.0,159.1546,159.1923,159.1263,159.164,7979.0
2023-11-22 11:55:00,168.8,168.97,168.78,168.95,8573.0,159.164,159.3243,159.1451,159.3054,8573.0
2023-11-22 12:00:00,168.96,169.16,168.95,169.15,9928.0,159.3149,159.5034,159.3054,159.494,9928.0
2023-11-22 12:05:00,169.14,169.19,169.01,169.06,9704.0,159.4846,159.5317,159.362,159.4092,9704.0
2023-11-22 12:10:00,169.05,169.08,168.76,168.76,9910.0,159.3997,159.428,159.1263,159.1263,9910.0
2023-11-22 12:15:00,168.77,168.87,168.68,168.87,10989.0,159.1357,159.23,159.0509,159.23,10989.0
2023-11-22 12:20:00,168.85,168.92,168.83,168.91,5791.0,159.2111,159.2772,159.1923,159.2677,5791.0
2023-11-22 12:25:00,168.88,168.91,168.73,168.75,13413.0,159.2394,159.2677,159.098,159.1169,13413.0
2023-11-22 12:30:00,168.74,168.82,168.69,168.73,9675.0,159.1074,159.1829,159.0603,159.098,9675.0
2023-11-22 12:35:00,168.72,168.79,168.7,168.74,5652.0,159.0886,159.1546,159.0697,159.1074,5652.0
2023-11-22 12:40:00,168.74,168.8,168.66,168.66,8447.0,159.1074,159.164,159.032,159.032,8447.0
2023-11-22 12:45:00,168.71,168.88,168.69,168.83,8112.0,159.0791,159.2394,159.0603,159.1923,8112.0
2023-11-22 12:50:00,168.87,168.97,168.87,168.95,8832.0,159.23,159.3243,159.23,159.3054,8832.0
2023-11-22 12:55:00,168.95,169.05,168.89,169.05,9748.0,159.3054,159.3997,159.2489,159.3997,9748.0
2023-11-22 13:00:00,169.05,169.08,168.95,169.0,7029.0,159.3997,159.428,159.3054,159.3526,7029.0
2023-11-22 13:05:00,168.99,169.21,168.99,169.2,9256.0,159.3432,159.5506,159.3432,159.5412,9256.0
2023-11-22 13:10:00,169.22,169.29,169.16,169.27,11857.0,159.56,159.626,159.5034,159.6072,11857.0
2023-11-22 13:15:00,169.25,169.26,169.06,169.06,20784.0,159.5883,159.5977,159.4092,159.4092,20784.0
2023-11-22 13:20:00,169.05,169.13,169.01,169.13,10547.0,159.3997,159.4752,159.362,159.4752,10547.0
2023-11-22 13:25:00,169.13,169.18,169.08,169.18,8346.0,159.4752,159.5223,159.428,159.5223,8346.0
2023-11-22 13:30:00,169.18,169.19,169.02,169.09,11763.0,159.5223,159.5317,159.3714,159.4374,11763.0
2023-11-22 13:35:00,169.09,169.09,168.99,168.99,9496.0,159.4374,159.4374,159.3432,159.3432,9496.0
2023-11-22 13:40:00,168.99,169.05,168.99,169.02,8691.0,159.3432,159.3997,159.3432,159.3714,8691.0
2023-11-22 13:45:00,169.02,169.03,168.95,169.03,12196.0,159.3714,159.3809,159.3054,159.3809,12196.0
2023-11-22 13:50:00,169.02,169.1,168.99,169.06,8688.0,159.3714,159.4469,159.3432,159.4092,8688.0
2023-11-22 13:55:00,169.05,169.16,169.03,169.08,27960.0,159.3997,159.5034,159.3809,159.428,27960.0
2023-11-22 14:00:00,169.09,169.15,169.06,169.12,9274.0,159.4374,159.494,159.4092,159.4657,9274.0
2023-11-22 14:05:00,169.13,169.23,169.12,169.22,7989.0,159.4752,159.5695,159.4657,159.56,7989.0
2023-11-22 14:10:00,169.23,169.33,169.21,169.21,16979.0,159.5695,159.6637,159.5506,159.5506,16979.0
2023-11-22 14:15:00,169.22,169.28,169.18,169.27,8089.0,159.56,159.6166,159.5223,159.6072,8089.0
2023-11-22 14:20:00,169.27,169.36,169.26,169.33,9254.0,159.6072,159.692,159.5977,159.6637,9254.0
2023-11-22 14:25:00,169.33,169.42,169.3,169.37,12931.0,159.6637,159.7486,159.6355,159.7015,12931.0
2023-11-22 14:30:00,169.38,169.42,169.27,169.29,8055.0,159.7109,159.7486,159.6072,159.626,8055.0
2023-11-22 14:35:00,169.29,169.31,168.99,169.05,20596.0,159.626,159.6449,159.3432,159.3997,20596.0
2023-11-22 14:40:00,169.04,169.07,168.99,169.07,15437.0,159.3903,159.4186,159.3432,159.4186,15437.0
2023-11-22 14:45:00,169.07,169.19,169.04,169.14,14367.0,159.4186,159.5317,159.3903,159.4846,14367.0
2023-11-22 14:50:00,169.15,169.17,169.14,169.15,7837.0,159.494,159.5129,159.4846,159.494,7837.0
2023-11-22 14:55:00,169.17,169.24,169.1,169.17,12544.0,159.5129,159.5789,159.4469,159.5129,12544.0
2023-11-22 15:00:00,169.17,169.32,169.1,169.26,18648.0,159.5129,159.6543,159.4469,159.5977,18648.0
2023-11-22 15:05:00,169.27,169.27,169.08,169.19,15052.0,159.6072,159.6072,159.428,159.5317,15052.0
2023-11-22 15:10:00,169.2,169.23,169.16,169.22,12227.0,159.5412,159.5695,159.5034,159.56,12227.0
2023-11-22 15:15:00,169.24,169.24,169.06,169.06,9222.0,159.5789,159.5789,159.4092,159.4092,9222.0
2023-11-22 15:20:00,169.07,169.16,169.04,169.16,18152.0,159.4186,159.5034,159.3903,159.5034,18152.0
2023-11-22 15:25:00,169.14,169.27,169.14,169.22,15840.0,159.4846,159.6072,159.4846,159.56,15840.0
2023-11-22 15:30:00,169.21,169.25,169.12,169.25,16859.0,159.5506,159.5883,159.4657,159.5883,16859.0
2023-11-22 15:35:00,169.24,169.31,169.18,169.29,26316.0,159.5789,159.6449,159.5223,159.626,26316.0
2023-11-22 15:40:00,169.3,169.37,169.29,169.29,24921.0,159.6355,159.7015,159.626,159.626,24921.0
2023-11-22 15:45:00,169.29,169.37,169.25,169.3,26354.0,159.626,159.7015,159.5883,159.6355,26354.0
2023-11-22 15:50:00,169.29,169.3,169.14,169.26,49973.0,159.626,159.6355,159.4846,159.5977,49973.0
2023-11-22 15:55:00,169.24,169.31,169.18,169.22,96539.0,159.5789,159.6449,159.5223,159.56,96539.0
2023-11-24 09:30:00,169.03,169.8,168.95,169.69,92516.0,159.3809,160.1069,159.3054,160.0032,92516.0
2023-11-24 09:35:00,169.7,170.02,169.57,169.6,37122.0,160.0126,160.3144,159.89,159.9183,37122.0
2023-11-24 09:40:00,169.58,169.59,169.3,169.37,25332.0,159.8995,159.9089,159.6355,159.7015,25332.0
2023-11-24 09:45:00,169.33,169.45,169.26,169.38,19006.0,159.6637,159.7769,159.5977,159.7109,19006.0
2023-11-24 09:50:00,169.36,169.37,169.24,169.31,13666.0,159.692,159.7015,159.5789,159.6449,13666.0
2023-11-24 09:55:00,169.31,169.39,169.22,169.31,27710.0,159.6449,159.7203,159.56,159.6449,27710.0
2023-11-24 10:00:00,169.33,169.62,169.29,169.52,16457.0,159.6637,159.9372,159.626,159.8429,16457.0
2023-11-24 10:05:00,169.52,169.52,169.19,169.28,27142.0,159.8429,159.8429,159.5317,159.6166,27142.0
2023-11-24 10:10:00,169.28,169.4,169.26,169.39,8923.0,159.6166,159.7297,159.5977,159.7203,8923.0
2023-11-24 10:15:00,169.4,169.55,169.4,169.53,14745.0,159.7297,159.8712,159.7297,159.8523,14745.0
2023-11-24 10:20:00,169.53,169.58,169.43,169.43,12777.0,159.8523,159.8995,159.758,159.758,12777.0
2023-11-24 10:25:00,169.43,169.48,169.38,169.44,12851.0,159.758,159.8052,159.7109,159.7675,12851.0
2023-11-24 10:30:00,169.47,169.58,169.46,169.53,10530.0,159.7958,159.8995,159.7863,159.8523,10530.0
2023-11-24 10:35:00,169.53,169.59,169.43,169.47,10903.0,159.8523,159.9089,159.758,159.7958,10903.0
2023-11-24 10:40:00,169.48,169.52,169.42,169.46,15963.0,159.8052,159.8429,159.7486,159.7863,15963.0
2023-11-24 10:45:00,169.44,169.61,169.43,169.59,12603.0,159.7675,159.9278,159.758,159.9089,12603.0
2023-11-24 10:50:00,169.59,169.8,169.57,169.7,15802.0,159.9089,160.1069,159.89,160.0126,15802.0
2023-11-24 10:55:00,169.7,169.7,169.53,169.54,13712.0,160.0126,160.0126,159.8523,159.8618,13712.0
2023-11-24 11:00:00,169.54,169.54,169.45,169.47,9574.0,159.8618,159.8618,159.7769,159.7958,9574.0
2023-11-24 11:05:00,169.45,169.64,169.45,169.58,11126.0,159.7769,159.956,159.7769,159.8995,11126.0
2023-11-24 11:10:00,169.56,169.64,169.54,169.63,10537.0,159.8806,159.956,159.8618,159.9466,10537.0
2023-11-24 11:15:00,169.64,169.65,169.47,169.5,10324.0,159.956,159.9655,159.7958,159.824,10324.0
2023-11-24 11:20:00,169.49,169.54,169.36,169.37,9926.0,159.8146,159.8618,159.692,159.7015,9926.0
2023-11-24 11:25:00,169.39,169.4,169.32,169.37,12863.0,159.7203,159.7297,159.6543,159.7015,12863.0
2023-11-24 11:30:00,169.4,169.45,169.32,169.38,15945.0,159.7297,159.7769,159.6543,159.7109,15945.0
2023-11-24 11:35:00,169.37,169.42,169.23,169.24,11570.0,159.7015,159.7486,159.5695,159.5789,11570.0
2023-11-24 11:40:00,169.25,169.3,169.17,169.28,11870.0,159.5883,159.6355,159.5129,159.6166,11870.0
2023-11-24 11:45:00,169.27,169.27,169.17,169.21,7652.0,159.6072,159.6072,159.5129,159.5506,7652.0
2023-11-24 11:50:00,169.2,169.28,169.19,169.27,7399.0,159.5412,159.6166,159.5317,159.6072,7399.0
2023-11-24 11:55:00,169.27,169.42,169.26,169.42,9199.0,159.6072,159.7486,159.5977,159.7486,9199.0
2023-11-24 12:00:00,169.42,169.53,169.41,169.48,7796.0,159.7486,159.8523,159.7392,159.8052,7796.0
2023-11-24 12:05:00,169.49,169.55,169.48,169.49,8918.0,159.8146,159.8712,159.8052,159.8146,8918.0
2023-11-24 12:10:00,169.49,169.6,169.49,169.53,13414.0,159.8146,159.9183,159.8146,159.8523,13414.0
2023-11-24 12:15:00,169.52,169.52,169.42,169.46,7305.0,159.8429,159.8429,159.7486,159.7863,7305.0
2023-11-24 12:20:00,169.45,169.45,169.3,169.31,10853.0,159.7769,159.7769,159.6355,159.6449,10853.0
2023-11-24 12:25:00,169.3,169.35,169.28,169.3,9540.0,159.6355,159.6826,159.6166,159.6355,9540.0
2023-11-24 12:30:00,169.29,169.33,169.23,169.25,10312.0,159.626,159.6637,159.5695,159.5883,10312.0
2023-11-24 12:35:00,169.27,169.27,169.11,169.12,18032.0,159.6072,159.6072,159.4563,159.4657,18032.0
2023-11-24 12:40:00,169.13,169.18,169.03,169.05,20022.0,159.4752,159.5223,159.3809,159.3997,20022.0
2023-11-24 12:45:00,169.06,169.18,168.97,169.0,25604.0,159.4092,159.5223,159.3243,159.3526,25604.0
2023-11-24 12:50:00,168.98,169.19,168.97,169.15,51062.0,159.3337,159.5317,159.3243,159.494,51062.0
2023-11-24 12:55:00,169.15,169.37,169.14,169.32,89005.0,159.494,159.7015,159.4846,159.6543,89005.0
2023-11-27 09:30:00,169.7,169.7,168.96,168.98,80651.0,160.0126,160.0126,159.3149,159.3337,80651.0
2023-11-27 09:35:00,168.96,169.04,168.56,168.64,22497.0,159.3149,159.3903,158.9377,159.0131,22497.0
2023-11-27 09:40:00,168.65,168.84,168.47,168.78,25238.0,159.0226,159.2017,158.8528,159.1451,25238.0
2023-11-27 09:45:00,168.82,168.82,168.44,168.66,12674.0,159.1829,159.1829,158.8246,159.032,12674.0
2023-11-27 09:50:00,168.68,168.99,168.67,168.94,19635.0,159.0509,159.3432,159.0414,159.296,19635.0
2023-11-27 09:55:00,168.9,168.97,168.79,168.95,8705.0,159.2583,159.3243,159.1546,159.3054,8705.0
2023-11-27 10:00:00,168.91,169.17,168.91,169.12,11331.0,159.2677,159.5129,159.2677,159.4657,11331.0
2023-11-27 10:05:00,169.12,169.16,168.78,168.86,21049.0,159.4657,159.5034,159.1451,159.2206,21049.0
2023-11-27 10:10:00,168.87,168.88,168.77,168.78,11190.0,159.23,159.2394,159.1357,159.1451,11190.0
2023-11-27 10:15:00,168.79,168.94,168.73,168.78,11463.0,159.1546,159.296,159.098,159.1451,11463.0
2023-11-27 10:20:00,168.78,169.02,168.75,169.01,12236.0,159.1451,159.3714,159.1169,159.362,12236.0
2023-11-27 10:25:00,168.98,169.15,168.96,169.12,16178.0,159.3337,159.494,159.3149,159.4657,16178.0
2023-11-27 10:30:00,169.12,169.16,169.01,169.01,42208.0,159.4657,159.5034,159.362,159.362,42208.0
2023-11-27 10:35:00,169.04,169.17,169.04,169.16,12882.0,159.3903,159.5129,159.3903,159.5034,12882.0
2023-11-27 10:40:00,169.19,169.27,169.15,169.22,14530.0,159.5317,159.6072,159.494,159.56,14530.0
2023-11-27 10:45:00,169.24,169.26,169.06,169.07,11249.0,159.5789,159.5977,159.4092,159.4186,11249.0
2023-11-27 10:50:00,169.05,169.15,168.99,169.13,16504.0,159.3997,159.494,159.3432,159.4752,16504.0
2023-11-27 10:55:00,169.15,169.34,169.13,169.26,6475.0,159.494,159.6732,159.4752,159.5977,6475.0
2023-11-27 11:00:00,169.28,169.34,169.16,169.18,9103.0,159.6166,159.6732,159.5034,159.5223,9103.0
2023-11-27 11:05:00,169.19,169.25,169.14,169.16,6258.0,159.5317,159.5883,159.4846,159.5034,6258.0
2023-11-27 11:10:00,169.17,169.41,169.15,169.41,10655.0,159.5129,159.7392,159.494,159.7392,10655.0
2023-11-27 11:15:00,169.4,169.42,169.3,169.3,7577.0,159.7297,159.7486,159.6355,159.6355,7577.0
2023-11-27 11:20:00,169.32,169.34,169.17,169.17,9108.0,159.6543,159.6732,159.5129,159.5129,9108.0
2023-11-27 11:25:00,169.19,169.26,169.17,169.26,12144.0,159.5317,159.5977,159.5129,159.5977,12144.0
2023-11-27 11:30:00,169.25,169.25,169.03,169.03,8121.0,159.5883,159.5883,159.3809,159.3809,8121.0
2023-11-27 11:35:00,169.03,169.06,168.93,168.95,10142.0,159.3809,159.4092,159.2866,159.3054,10142.0
2023-11-27 11:40:00,168.93,169.01,168.93,169.0,8021.0,159.2866,159.362,159.2866,159.3526,8021.0
2023-11-27 11:45:00,168.99,169.0,168.84,168.87,7462.0,159.3432,159.3526,159.2017,159.23,7462.0
2023-11-27 11:50:00,168.87,169.02,168.87,168.96,10049.0,159.23,159.3714,159.23,159.3149,10049.0
2023-11-27 11:55:00,168.96,169.08,168.91,168.91,17909.0,159.3149,159.428,159.2677,159.2677,17909.0
2023-11-27 12:00:00,168.9,168.92,168.67,168.76,9037.0,159.2583,159.2772,159.0414,159.1263,9037.0
2023-11-27 12:05:00,168.74,168.81,168.72,168.75,9340.0,159.1074,159.1734,159.0886,159.1169,9340.0
2023-11-27 12:10:00,168.75,168.75,168.63,168.66,10665.0,159.1169,159.1169,159.0037,159.032,10665.0
2023-11-27 12:15:00,168.67,168.79,168.67,168.73,12161.0,159.0414,159.1546,159.0414,159.098,12161.0
2023-11-27 12:20:00,168.72,168.73,168.6,168.6,12488.0,159.0886,159.098,158.9754,158.9754,12488.0
2023-11-27 12:25:00,168.59,168.65,168.55,168.61,11915.0,158.966,159.0226,158.9283,158.9848,11915.0
2023-11-27 12:30:00,168.61,168.65,168.55,168.6,12036.0,158.9848,159.0226,158.9283,158.9754,12036.0
2023-11-27 12:35:00,168.58,168.6,168.42,168.47,20279.0,158.9566,158.9754,158.8057,158.8528,20279.0
2023-11-27 12:40:00,168.47,168.58,168.47,168.58,10543.0,158.8528,158.9566,158.8528,158.9566,10543.0
2023-11-27 12:45:00,168.58,168.61,168.55,168.59,5411.0,158.9566,158.9848,158.9283,158.966,5411.0
2023-11-27 12:50:00,168.59,168.6,168.43,168.43,26489.0,158.966,158.9754,158.8151,158.8151,26489.0
2023-11-27 12:55:00,168.41,168.42,168.34,168.35,8882.0,158.7963,158.8057,158.7303,158.7397,8882.0
2023-11-27 13:00:00,168.35,168.44,168.29,168.44,12300.0,158.7397,158.8246,158.6831,158.8246,12300.0
2023-11-27 13:05:00,168.42,168.42,168.36,168.39,12433.0,158.8057,158.8057,158.7491,158.7774,12433.0
2023-11-27 13:10:00,168.39,168.48,168.38,168.47,6679.0,158.7774,158.8623,158.768,158.8528,6679.0
2023-11-27 13:15:00,168.48,168.53,168.47,168.47,9009.0,158.8623,158.9094,158.8528,158.8528,9009.0
2023-11-27 13:20:00,168.46,168.48,168.43,168.45,5603.0,158.8434,158.8623,158.8151,158.834,5603.0
2023-11-27 13:25:00,168.44,168.49,168.43,168.48,5293.0,158.8246,158.8717,158.8151,158.8623,5293.0
2023-11-27 13:30:00,168.48,168.55,168.48,168.5,14229.0,158.8623,158.9283,158.8623,158.8811,14229.0
2023-11-27 13:35:00,168.51,168.51,168.44,168.46,21876.0,158.8906,158.8906,158.8246,158.8434,21876.0
2023-11-27 13:40:00,168.47,168.62,168.47,168.62,8255.0,158.8528,158.9943,158.8528,158.9943,8255.0
2023-11-27 13:45:00,168.62,168.68,168.6,168.62,7210.0,158.9943,159.0509,158.9754,158.9943,7210.0
2023-11-27 13:50:00,168.63,168.68,168.6,168.61,16996.0,159.0037,159.0509,158.9754,158.9848,16996.0
2023-11-27 13:55:00,168.62,168.66,168.55,168.65,9663.0,158.9943,159.032,158.9283,159.0226,9663.0
2023-11-27 14:00:00,168.67,168.69,168.58,168.58,5070.0,159.0414,159.0603,158.9566,158.9566,5070.0
2023-11-27 14:05:00,168.59,168.62,168.43,168.43,8497.0,158.966,158.9943,158.8151,158.8151,8497.0
2023-11-27 14:10:00,168.45,168.52,168.45,168.52,4472.0,158.834,158.9,158.834,158.9,4472.0
2023-11-27 14:15:00,168.52,168.54,168.49,168.51,6392.0,158.9,158.9188,158.8717,158.8906,6392.0
2023-11-27 14:20:00,168.51,168.57,168.47,168.49,8326.0,158.8906,158.9471,158.8528,158.8717,8326.0
2023-11-27 14:25:00,168.51,168.53,168.5,168.53,3351.0,158.8906,158.9094,158.8811,158.9094,3351.0
2023-11-27 14:30:00,168.53,168.54,168.42,168.43,7342.0,158.9094,158.9188,158.8057,158.8151,7342.0
2023-11-27 14:35:00,168.42,168.5,168.42,168.48,12316.0,158.8057,158.8811,158.8057,158.8623,12316.0
2023-11-27 14:40:00,168.47,168.47,168.29,168.4,13522.0,158.8528,158.8528,158.6831,158.7868,13522.0
2023-11-27 14:45:00,168.4,168.42,168.32,168.32,12680.0,158.7868,158.8057,158.7114,158.7114,12680.0
2023-11-27 14:50:00,168.32,168.35,168.29,168.32,10419.0,158.7114,158.7397,158.6831,158.7114,10419.0
2023-11-27 14:55:00,168.31,168.39,168.29,168.37,9497.0,158.702,158.7774,158.6831,158.7585,9497.0
2023-11-27 15:00:00,168.39,168.43,168.28,168.28,9494.0,158.7774,158.8151,158.6737,158.6737,9494.0
2023-11-27 15:05:00,168.27,168.28,168.12,168.12,8830.0,158.6643,158.6737,158.5228,158.5228,8830.0
2023-11-27 15:10:00,168.1,168.2,168.09,168.14,8869.0,158.504,158.5983,158.4945,158.5417,8869.0
2023-11-27 15:15:00,168.13,168.23,168.11,168.22,8923.0,158.5322,158.6265,158.5134,158.6171,8923.0
2023-11-27 15:20:00,168.22,168.32,168.21,168.29,8809.0,158.6171,158.7114,158.6077,158.6831,8809.0
2023-11-27 15:25:00,168.3,168.36,168.27,168.36,9949.0,158.6925,158.7491,158.6643,158.7491,9949.0
2023-11-27 15:30:00,168.38,168.4,168.3,168.36,13181.0,158.768,158.7868,158.6925,158.7491,13181.0
2023-11-27 15:35:00,168.37,168.53,168.36,168.44,11234.0,158.7585,158.9094,158.7491,158.8246,11234.0
2023-11-27 15:40:00,168.43,168.48,168.41,168.43,12223.0,158.8151,158.8623,158.7963,158.8151,12223.0
2023-11-27 15:45:00,168.43,168.46,168.31,168.31,22029.0,158.8151,158.8434,158.702,158.702,22029.0
2023-11-27 15:50:00,168.3,168.5,168.23,168.3,84697.0,158.6925,158.8811,158.6265,158.6925,84697.0
2023-11-27 15:55:00,168.26,168.36,168.2,168.34,170412.0,158.6548,158.7491,158.5983,158.7303,170412.0
2023-11-28 09:30:00,168.38,168.58,168.02,168.53,73576.0,158.768,158.9566,158.4285,158.9094,73576.0
2023-11-28 09:35:00,168.53,169.01,168.5,168.93,42150.0,158.9094,159.362,158.8811,159.2866,42150.0
2023-11-28 09:40:00,168.92,168.99,168.81,168.92,38095.0,159.2772,159.3432,159.1734,159.2772,38095.0
2023-11-28 09:45:00,168.93,168.94,168.55,168.79,19207.0,159.2866,159.296,158.9283,159.1546,19207.0
2023-11-28 09:50:00,168.75,168.91,168.61,168.83,18305.0,159.1169,159.2677,158.9848,159.1923,18305.0
2023-11-28 09:55:00,168.81,168.92,168.71,168.78,19931.0,159.1734,159.2772,159.0791,159.1451,19931.0
2023-11-28 10:00:00,168.78,169.08,168.78,168.97,14363.0,159.1451,159.428,159.1451,159.3243,14363.0
2023-11-28 10:05:00,168.92,168.99,168.76,168.93,23429.0,159.2772,159.3432,159.1263,159.2866,23429.0
2023-11-28 10:10:00,168.94,169.09,168.89,169.04,12113.0,159.296,159.4374,159.2489,159.3903,12113.0
2023-11-28 10:15:00,169.03,169.06,168.87,168.92,11179.0,159.3809,159.4092,159.23,159.2772,11179.0
2023-11-28 10:20:00,168.92,169.07,168.85,168.99,44941.0,159.2772,159.4186,159.2111,159.3432,44941.0
2023-11-28 10:25:00,169.02,169.04,168.85,168.85,19931.0,159.3714,159.3903,159.2111,159.2111,19931.0
2023-11-28 10:30:00,168.9,169.28,168.9,169.28,12392.0,159.2583,159.6166,159.2583,159.6166,12392.0
2023-11-28 10:35:00,169.27,169.39,169.15,169.39,17515.0,159.6072,159.7203,159.494,159.7203,17515.0
2023-11-28 10:40:00,169.39,169.59,169.37,169.57,22874.0,159.7203,159.9089,159.7015,159.89,22874.0
2023-11-28 10:45:00,169.5,169.5,169.38,169.47,13992.0,159.824,159.824,159.7109,159.7958,13992.0
2023-11-28 10:50:00,169.46,169.55,169.43,169.46,31216.0,159.7863,159.8712,159.758,159.7863,31216.0
2023-11-28 10:55:00,169.45,169.53,169.34,169.5,36546.0,159.7769,159.8523,159.6732,159.824,36546.0
2023-11-28 11:00:00,169.51,169.51,169.27,169.32,34789.0,159.8335,159.8335,159.6072,159.6543,34789.0
2023-11-28 11:05:00,169.31,169.49,169.25,169.44,13388.0,159.6449,159.8146,159.5883,159.7675,13388.0
2023-11-28 11:10:00,169.45,169.45,169.27,169.3,15727.0,159.7769,159.7769,159.6072,159.6355,15727.0
2023-11-28 11:15:00,169.27,169.39,169.27,169.33,21721.0,159.6072,159.7203,159.6072,159.6637,21721.0
2023-11-28 11:20:00,169.33,169.59,169.33,169.59,16455.0,159.6637,159.9089,159.6637,159.9089,16455.0
2023-11-28 11:25:00,169.59,169.64,169.46,169.46,21543.0,159.9089,159.956,159.7863,159.7863,21543.0
2023-11-28 11:30:00,169.47,169.67,169.46,169.63,18319.0,159.7958,159.9843,159.7863,159.9466,18319.0
2023-11-28 11:35:00,169.67,169.67,169.51,169.51,9479.0,159.9843,159.9843,159.8335,159.8335,9479.0
2023-11-28 11:40:00,169.48,169.7,169.48,169.7,10300.0,159.8052,160.0126,159.8052,160.0126,10300.0
2023-11-28 11:45:00,169.71,169.76,169.57,169.69,19676.0,160.0221,160.0692,159.89,160.0032,19676.0
2023-11-28 11:50:00,169.68,169.76,169.64,169.72,24282.0,159.9938,160.0692,159.956,160.0315,24282.0
2023-11-28 11:55:00,169.72,169.72,169.59,169.59,7611.0,160.0315,160.0315,159.9089,159.9089,7611.0
2023-11-28 12:00:00,169.59,169.64,169.52,169.59,8902.0,159.9089,159.956,159.8429,159.9089,8902.0
2023-11-28 12:05:00,169.57,169.58,169.43,169.52,13987.0,159.89,159.8995,159.758,159.8429,13987.0
2023-11-28 12:10:00,169.54,169.57,169.39,169.42,7038.0,159.8618,159.89,159.7203,159.7486,7038.0
2023-11-28 12:15:00,169.41,169.41,169.19,169.22,8774.0,159.7392,159.7392,159.5317,159.56,8774.0
2023-11-28 12:20:00,169.24,169.35,169.24,169.28,12741.0,159.5789,159.6826,159.5789,159.6166,12741.0
2023-11-28 12:25:00,169.29,169.46,169.29,169.43,16037.0,159.626,159.7863,159.626,159.758,16037.0
2023-11-28 12:30:00,169.44,169.44,169.28,169.37,6796.0,159.7675,159.7675,159.6166,159.7015,6796.0
2023-11-28 12:35:00,169.41,169.48,169.36,169.45,7963.0,159.7392,159.8052,159.692,159.7769,7963.0
2023-11-28 12:40:00,169.44,169.55,169.43,169.55,7984.0,159.7675,159.8712,159.758,159.8712,7984.0
2023-11-28 12:45:00,169.54,169.59,169.51,169.59,10299.0,159.8618,159.9089,159.8335,159.9089,10299.0
2023-11-28 12:50:00,169.6,169.63,169.5,169.58,20607.0,159.9183,159.9466,159.824,159.8995,20607.0
2023-11-28 12:55:00,169.58,169.61,169.53,169.56,8549.0,159.8995,159.9278,159.8523,159.8806,8549.0
2023-11-28 13:00:00,169.56,169.56,169.23,169.43,20447.0,159.8806,159.8806,159.5695,159.758,20447.0
2023-11-28 13:05:00,169.44,169.48,169.31,169.4,13483.0,159.7675,159.8052,159.6449,159.7297,13483.0
2023-11-28 13:10:00,169.4,169.4,169.11,169.11,52739.0,159.7297,159.7297,159.4563,159.4563,52739.0
2023-11-28 13:15:00,169.09,169.25,168.99,169.18,23355.0,159.4374,159.5883,159.3432,159.5223,23355.0
2023-11-28 13:20:00,169.21,169.28,169.17,169.25,9654.0,159.5506,159.6166,159.5129,159.5883,9654.0
2023-11-28 13:25:00,169.25,169.27,169.17,169.24,54825.0,159.5883,159.6072,159.5129,159.5789,54825.0
2023-11-28 13:30:00,169.25,169.36,169.22,169.23,10015.0,159.5883,159.692,159.56,159.5695,10015.0
2023-11-28 13:35:00,169.21,169.24,169.03,169.04,47881.0,159.5506,159.5789,159.3809,159.3903,47881.0
2023-11-28 13:40:00,169.05,169.1,169.04,169.07,16091.0,159.3997,159.4469,159.3903,159.4186,16091.0
2023-11-28 13:45:00,169.06,169.18,169.05,169.13,24620.0,159.4092,159.5223,159.3997,159.4752,24620.0
2023-11-28 13:50:00,169.13,169.28,169.1,169.19,15876.0,159.4752,159.6166,159.4469,159.5317,15876.0
2023-11-28 13:55:00,169.2,169.2,169.05,169.05,13381.0,159.5412,159.5412,159.3997,159.3997,13381.0
2023-11-28 14:00:00,169.07,169.1,168.98,168.98,11556.0,159.4186,159.4469,159.3337,159.3337,11556.0
2023-11-28 14:05:00,168.97,169.06,168.93,168.93,17141.0,159.3243,159.4092,159.2866,159.2866,17141.0
2023-11-28 14:10:00,168.94,169.12,168.92,169.0,10855.0,159.296,159.4657,159.2772,159.3526,10855.0
2023-11-28 14:15:00,168.99,169.0,168.86,168.87,13449.0,159.3432,159.3526,159.2206,159.23,13449.0
2023-11-28 14:20:00,168.89,168.99,168.77,168.82,15446.0,159.2489,159.3432,159.1357,159.1829,15446.0
2023-11-28 14:25:00,168.82,168.87,168.79,168.87,8696.0,159.1829,159.23,159.1546,159.23,8696.0
2023-11-28 14:30:00,168.85,168.87,168.76,168.85,17358.0,159.2111,159.23,159.1263,159.2111,17358.0
2023-11-28 14:35:00,168.86,168.91,168.76,168.83,14443.0,159.2206,159.2677,159.1263,159.1923,14443.0
2023-11-28 14:40:00,168.84,168.85,168.7,168.7,9760.0,159.2017,159.2111,159.0697,159.0697,9760.0
2023-11-28 14:45:00,168.71,168.93,168.69,168.9,13172.0,159.0791,159.2866,159.0603,159.2583,13172.0
2023-11-28 14:50:00,168.91,168.97,168.89,168.97,11199.0,159.2677,159.3243,159.2489,159.3243,11199.0
2023-11-28 14:55:00,168.95,168.98,168.84,168.86,6915.0,159.3054,159.3337,159.2017,159.2206,6915.0
2023-11-28 15:00:00,168.88,168.95,168.81,168.81,8039.0,159.2394,159.3054,159.1734,159.1734,8039.0
2023-11-28 15:05:00,168.8,168.89,168.79,168.88,10437.0,159.164,159.2489,159.1546,159.2394,10437.0
2023-11-28 15:10:00,168.88,168.9,168.79,168.81,7565.0,159.2394,159.2583,159.1546,159.1734,7565.0
2023-11-28 15:15:00,168.8,168.85,168.75,168.82,9717.0,159.164,159.2111,159.1169,159.1829,9717.0
2023-11-28 15:20:00,168.82,168.92,168.73,168.9,21125.0,159.1829,159.2772,159.098,159.2583,21125.0
2023-11-28 15:25:00,168.9,168.91,168.73,168.86,12419.0,159.2583,159.2677,159.098,159.2206,12419.0
2023-11-28 15:30:00,168.87,168.89,168.78,168.83,16401.0,159.23,159.2489,159.1451,159.1923,16401.0
2023-11-28 15:35:00,168.81,168.87,168.75,168.77,13224.0,159.1734,159.23,159.1169,159.1357,13224.0
2023-11-28 15:40:00,168.77,169.03,168.75,168.96,23605.0,159.1357,159.3809,159.1169,159.3149,23605.0
2023-11-28 15:45:00,168.97,169.0,168.9,168.98,25120.0,159.3243,159.3526,159.2583,159.3337,25120.0
2023-11-28 15:50:00,169.0,169.0,168.72,168.74,40071.0,159.3526,159.3526,159.0886,159.1074,40071.0
2023-11-28 15:55:00,168.75,168.9,168.74,168.81,145141.0,159.1169,159.2583,159.1074,159.1734,145141.0
2023-11-29 09:30:00,169.09,169.12,168.63,168.94,105649.0,159.4374,159.4657,159.0037,159.296,105649.0
2023-11-29 09:35:00,168.9,169.03,168.74,168.77,18108.0,159.2583,159.3809,159.1074,159.1357,18108.0
2023-11-29 09:40:00,168.75,168.78,168.54,168.61,26920.0,159.1169,159.1451,158.9188,158.9848,26920.0
2023-11-29 09:45:00,168.6,168.75,168.48,168.75,27757.0,158.9754,159.1169,158.8623,159.1169,27757.0
2023-11-29 09:50:00,168.8,168.83,168.57,168.66,18507.0,159.164,159.1923,158.9471,159.032,18507.0
2023-11-29 09:55:00,168.66,168.84,168.64,168.73,21643.0,159.032,159.2017,159.0131,159.098,21643.0
2023-11-29 10:00:00,168.76,169.05,168.72,168.99,23304.0,159.1263,159.3997,159.0886,159.3432,23304.0
2023-11-29 10:05:00,168.99,169.0,168.72,168.77,23892.0,159.3432,159.3526,159.0886,159.1357,23892.0
2023-11-29 10:10:00,168.76,168.77,168.42,168.47,30917.0,159.1263,159.1357,158.8057,158.8528,30917.0
2023-11-29 10:15:00,168.45,168.54,168.35,168.44,33671.0,158.834,158.9188,158.7397,158.8246,33671.0
2023-11-29 10:20:00,168.43,168.52,168.25,168.3,30766.0,158.8151,158.9,158.6454,158.6925,30766.0
2023-11-29 10:25:00,168.26,168.31,168.07,168.14,22461.0,158.6548,158.702,158.4757,158.5417,22461.0
2023-11-29 10:30:00,168.15,168.3,168.08,168.2,17229.0,158.5511,158.6925,158.4851,158.5983,17229.0
2023-11-29 10:35:00,168.17,168.26,168.12,168.17,18396.0,158.57,158.6548,158.5228,158.57,18396.0
2023-11-29 10:40:00,168.18,168.38,168.13,168.32,13223.0,158.5794,158.768,158.5322,158.7114,13223.0
2023-11-29 10:45:00,168.31,168.33,168.18,168.19,15616.0,158.702,158.7208,158.5794,158.5888,15616.0
2023-11-29 10:50:00,168.19,168.22,167.92,167.96,21239.0,158.5888,158.6171,158.3342,158.372,21239.0
2023-11-29 10:55:00,167.96,168.03,167.66,167.74,25342.0,158.372,158.438,158.0891,158.1645,25342.0
2023-11-29 11:00:00,167.71,167.89,167.61,167.85,10339.0,158.1362,158.3059,158.0419,158.2682,10339.0
2023-11-29 11:05:00,167.85,167.87,167.56,167.6,11767.0,158.2682,158.2871,157.9948,158.0325,11767.0
2023-11-29 11:10:00,167.6,167.65,167.45,167.51,23213.0,158.0325,158.0796,157.8911,157.9476,23213.0
2023-11-29 11:15:00,167.49,167.53,167.31,167.4,21039.0,157.9288,157.9665,157.7591,157.8439,21039.0
2023-11-29 11:20:00,167.4,167.49,167.38,167.46,32162.0,157.8439,157.9288,157.8251,157.9005,32162.0
2023-11-29 11:25:00,167.47,167.47,167.34,167.44,13820.0,157.9099,157.9099,157.7873,157.8816,13820.0
2023-11-29 11:30:00,167.45,167.5,167.38,167.4,24094.0,157.8911,157.9382,157.8251,157.8439,24094.0
2023-11-29 11:35:00,167.42,167.48,167.27,167.3,18942.0,157.8628,157.9194,157.7213,157.7496,18942.0
2023-11-29 11:40:00,167.29,167.33,167.19,167.22,13538.0,157.7402,157.7779,157.6459,157.6742,13538.0
2023-11-29 11:45:00,167.22,167.22,167.08,167.14,13783.0,157.6742,157.6742,157.5422,157.5988,13783.0
2023-11-29 11:50:00,167.13,167.16,167.05,167.12,13837.0,157.5893,157.6176,157.5139,157.5799,13837.0
2023-11-29 11:55:00,167.11,167.24,167.11,167.24,15957.0,157.5705,157.6931,157.5705,157.6931,15957.0
2023-11-29 12:00:00,167.24,167.28,167.19,167.25,11687.0,157.6931,157.7308,157.6459,157.7025,11687.0
2023-11-29 12:05:00,167.26,167.36,167.23,167.29,16225.0,157.7119,157.8062,157.6836,157.7402,16225.0
2023-11-29 12:10:00,167.3,167.34,167.24,167.26,15233.0,157.7496,157.7873,157.6931,157.7119,15233.0
2023-11-29 12:15:00,167.25,167.28,167.18,167.27,18233.0,157.7025,157.7308,157.6365,157.7213,18233.0
2023-11-29 12:20:00,167.26,167.33,167.18,167.23,12940.0,157.7119,157.7779,157.6365,157.6836,12940.0
2023-11-29 12:25:00,167.23,167.28,167.19,167.28,13028.0,157.6836,157.7308,157.6459,157.7308,13028.0
2023-11-29 12:30:00,167.28,167.45,167.28,167.44,10642.0,157.7308,157.8911,157.7308,157.8816,10642.0
2023-11-29 12:35:00,167.43,167.55,167.43,167.55,18887.0,157.8722,157.9854,157.8722,157.9854,18887.0
2023-11-29 12:40:00,167.55,167.57,167.47,167.47,12078.0,157.9854,158.0042,157.9099,157.9099,12078.0
2023-11-29 12:45:00,167.48,167.53,167.37,167.44,8194.0,157.9194,157.9665,157.8156,157.8816,8194.0
2023-11-29 12:50:00,167.43,167.45,167.32,167.33,11310.0,157.8722,157.8911,157.7685,157.7779,11310.0
2023-11-29 12:55:00,167.33,167.35,167.29,167.35,9349.0,157.7779,157.7968,157.7402,157.7968,9349.0
2023-11-29 13:00:00,167.34,167.36,167.17,167.17,14954.0,157.7873,157.8062,157.627,157.627,14954.0
2023-11-29 13:05:00,167.17,167.26,167.16,167.24,11184.0,157.627,157.7119,157.6176,157.6931,11184.0
2023-11-29 13:10:00,167.25,167.26,167.12,167.14,14667.0,157.7025,157.7119,157.5799,157.5988,14667.0
2023-11-29 13:15:00,167.11,167.23,167.09,167.16,12802.0,157.5705,157.6836,157.5516,157.6176,12802.0
2023-11-29 13:20:00,167.15,167.24,167.14,167.22,10035.0,157.6082,157.6931,157.5988,157.6742,10035.0
2023-11-29 13:25:00,167.22,167.3,167.2,167.3,15774.0,157.6742,157.7496,157.6553,157.7496,15774.0
2023-11-29 13:30:00,167.3,167.3,167.15,167.2,15410.0,157.7496,157.7496,157.6082,157.6553,15410.0
2023-11-29 13:35:00,167.21,167.32,167.2,167.24,12127.0,157.6648,157.7685,157.6553,157.6931,12127.0
2023-11-29 13:40:00,167.22,167.3,167.22,167.27,9250.0,157.6742,157.7496,157.6742,157.7213,9250.0
2023-11-29 13:45:00,167.28,167.39,167.28,167.34,10127.0,157.7308,157.8345,157.7308,157.7873,10127.0
2023-11-29 13:50:00,167.35,167.39,167.22,167.23,27728.0,157.7968,157.8345,157.6742,157.6836,27728.0
2023-11-29 13:55:00,167.23,167.27,167.21,167.24,12124.0,157.6836,157.7213,157.6648,157.6931,12124.0
2023-11-29 14:00:00,167.24,167.26,167.18,167.18,16771.0,157.6931,157.7119,157.6365,157.6365,16771.0
2023-11-29 14:05:00,167.17,167.26,167.14,167.17,17983.0,157.627,157.7119,157.5988,157.627,17983.0
2023-11-29 14:10:00,167.16,167.18,166.97,167.0,36032.0,157.6176,157.6365,157.4385,157.4668,36032.0
2023-11-29 14:15:00,167.01,167.14,166.99,167.02,28759.0,157.4762,157.5988,157.4573,157.4856,28759.0
2023-11-29 14:20:00,167.02,167.19,167.02,167.11,18746.0,157.4856,157.6459,157.4856,157.5705,18746.0
2023-11-29 14:25:00,167.11,167.19,167.08,167.11,24987.0,157.5705,157.6459,157.5422,157.5705,24987.0
2023-11-29 14:30:00,167.12,167.15,167.01,167.01,21232.0,157.5799,157.6082,157.4762,157.4762,21232.0
2023-11-29 14:35:00,167.0,167.03,166.89,167.02,15553.0,157.4668,157.495,157.363,157.4856,15553.0
2023-11-29 14:40:00,167.02,167.02,166.83,166.84,13489.0,157.4856,157.4856,157.3065,157.3159,13489.0
2023-11-29 14:45:00,166.87,166.93,166.82,166.86,16550.0,157.3442,157.4008,157.297,157.3347,16550.0
2023-11-29 14:50:00,166.87,166.91,166.84,166.84,13624.0,157.3442,157.3819,157.3159,157.3159,13624.0
2023-11-29 14:55:00,166.83,166.89,166.82,166.89,17415.0,157.3065,157.363,157.297,157.363,17415.0
2023-11-29 15:00:00,166.88,167.05,166.86,167.02,16687.0,157.3536,157.5139,157.3347,157.4856,16687.0
2023-11-29 15:05:00,167.0,167.05,166.89,166.95,17224.0,157.4668,157.5139,157.363,157.4196,17224.0
2023-11-29 15:10:00,166.95,167.06,166.94,166.94,33297.0,157.4196,157.5233,157.4102,157.4102,33297.0
2023-11-29 15:15:00,166.95,166.99,166.84,166.88,19103.0,157.4196,157.4573,157.3159,157.3536,19103.0
2023-11-29 15:20:00,166.86,166.98,166.84,166.91,14860.0,157.3347,157.4479,157.3159,157.3819,14860.0
2023-11-29 15:25:00,166.91,166.95,166.85,166.93,33804.0,157.3819,157.4196,157.3253,157.4008,33804.0
2023-11-29 15:30:00,166.93,166.96,166.83,166.94,31941.0,157.4008,157.429,157.3065,157.4102,31941.0
2023-11-29 15:35:00,166.93,166.96,166.68,166.71,45021.0,157.4008,157.429,157.165,157.1933,45021.0
2023-11-29 15:40:00,166.69,166.87,166.65,166.85,32231.0,157.1745,157.3442,157.1367,157.3253,32231.0
2023-11-29 15:45:00,166.85,166.96,166.83,166.95,42916.0,157.3253,157.429,157.3065,157.4196,42916.0
2023-11-29 15:50:00,166.94,167.01,166.85,167.0,75587.0,157.4102,157.4762,157.3253,157.4668,75587.0
2023-11-29 15:55:00,167.01,167.19,167.01,167.13,197961.0,157.4762,157.6459,157.4762,157.5893,197961.0
2023-11-30 09:30:00,166.11,166.14,165.26,165.78,105795.0,157.8049,157.8334,156.9974,157.4914,105795.0
2023-11-30 09:35:00,165.71,166.01,165.66,165.71,29074.0,157.4249,157.7099,157.3774,157.4249,29074.0
2023-11-30 09:40:00,165.73,165.79,165.12,165.14,60915.0,157.4439,157.5009,156.8644,156.8834,60915.0
2023-11-30 09:45:00,165.12,165.25,164.82,165.24,47564.0,156.8644,156.9879,156.5794,156.9784,47564.0
2023-11-30 09:50:00,165.17,165.4,165.16,165.39,15428.0,156.9119,157.1304,156.9024,157.1209,15428.0
2023-11-30 09:55:00,165.38,165.51,165.2,165.22,19406.0,157.1114,157.2349,156.9404,156.9594,19406.0
2023-11-30 10:00:00,165.25,165.28,164.98,165.28,26432.0,156.9879,157.0164,156.7314,157.0164,26432.0
2023-11-30 10:05:00,165.29,165.39,165.2,165.25,27631.0,157.0259,157.1209,156.9404,156.9879,27631.0
2023-11-30 10:10:00,165.24,165.69,165.24,165.6,31186.0,156.9784,157.4059,156.9784,157.3204,31186.0
2023-11-30 10:15:00,165.64,165.89,165.47,165.71,25615.0,157.3584,157.5959,157.1969,157.4249,25615.0
2023-11-30 10:20:00,165.69,165.76,165.65,165.67,12946.0,157.4059,157.4724,157.3679,157.3869,12946.0
2023-11-30 10:25:00,165.67,165.72,165.54,165.72,11322.0,157.3869,157.4344,157.2634,157.4344,11322.0
2023-11-30 10:30:00,165.74,165.94,165.71,165.78,34317.0,157.4534,157.6434,157.4249,157.4914,34317.0
2023-11-30 10:35:00,165.78,165.8,165.51,165.62,21706.0,157.4914,157.5104,157.2349,157.3394,21706.0
2023-11-30 10:40:00,165.66,165.97,165.65,165.89,40256.0,157.3774,157.6719,157.3679,157.5959,40256.0
2023-11-30 10:45:00,165.91,166.03,165.84,165.97,16726.0,157.6149,157.7289,157.5484,157.6719,16726.0
2023-11-30 10:50:00,165.97,166.05,165.85,165.95,9363.0,157.6719,157.7479,157.5579,157.6529,9363.0
2023-11-30 10:55:00,165.97,166.02,165.93,165.98,22008.0,157.6719,157.7194,157.6339,157.6814,22008.0
2023-11-30 11:00:00,165.93,166.21,165.88,166.15,62637.0,157.6339,157.8999,157.5864,157.8429,62637.0
2023-11-30 11:05:00,166.17,166.41,166.17,166.36,18533.0,157.8619,158.0899,157.8619,158.0424,18533.0
2023-11-30 11:10:00,166.37,166.48,166.34,166.46,28561.0,158.0519,158.1564,158.0234,158.1374,28561.0
2023-11-30 11:15:00,166.52,166.57,166.4,166.48,23440.0,158.1944,158.2419,158.0804,158.1564,23440.0
2023-11-30 11:20:00,166.51,166.66,166.44,166.64,15933.0,158.1849,158.3274,158.1184,158.3084,15933.0
2023-11-30 11:25:00,166.65,166.73,166.65,166.68,16679.0,158.3179,158.3939,158.3179,158.3464,16679.0
2023-11-30 11:30:00,166.7,166.8,166.58,166.7,10810.0,158.3654,158.4604,158.2514,158.3654,10810.0
2023-11-30 11:35:00,166.71,166.75,166.58,166.59,68961.0,158.3749,158.4129,158.2514,158.2609,68961.0
2023-11-30 11:40:00,166.59,166.87,166.59,166.84,8602.0,158.2609,158.5269,158.2609,158.4984,8602.0
2023-11-30 11:45:00,166.83,166.93,166.81,166.92,34593.0,158.4889,158.5839,158.4699,158.5744,34593.0
2023-11-30 11:50:00,166.93,166.98,166.88,166.95,10255.0,158.5839,158.6314,158.5364,158.6029,10255.0
2023-11-30 11:55:00,166.96,167.04,166.95,167.04,14043.0,158.6124,158.6884,158.6029,158.6884,14043.0
2023-11-30 12:00:00,167.08,167.16,166.99,167.02,13497.0,158.7264,158.8024,158.6409,158.6694,13497.0
2023-11-30 12:05:00,167.03,167.07,166.96,166.98,8732.0,158.6789,158.7169,158.6124,158.6314,8732.0
2023-11-30 12:10:00,166.96,166.96,166.74,166.74,12977.0,158.6124,158.6124,158.4034,158.4034,12977.0
2023-11-30 12:15:00,166.73,166.73,166.46,166.57,23406.0,158.3939,158.3939,158.1374,158.2419,23406.0
2023-11-30 12:20:00,166.57,166.62,166.48,166.55,11893.0,158.2419,158.2894,158.1564,158.2229,11893.0
2023-11-30 12:25:00,166.54,166.64,166.41,166.62,19365.0,158.2134,158.3084,158.0899,158.2894,19365.0
2023-11-30 12:30:00,166.62,166.7,166.59,166.67,9044.0,158.2894,158.3654,158.2609,158.3369,9044.0
2023-11-30 12:35:00,166.66,166.73,166.57,166.58,12392.0,158.3274,158.3939,158.2419,158.2514,12392.0
2023-11-30 12:40:00,166.56,166.77,166.52,166.77,10427.0,158.2324,158.4319,158.1944,158.4319,10427.0
2023-11-30 12:45:00,166.75,166.77,166.66,166.66,9231.0,158.4129,158.4319,158.3274,158.3274,9231.0
2023-11-30 12:50:00,166.66,166.7,166.6,166.7,7952.0,158.3274,158.3654,158.2704,158.3654,7952.0
2023-11-30 12:55:00,166.7,166.7,166.55,166.63,6280.0,158.3654,158.3654,158.2229,158.2989,6280.0
2023-11-30 13:00:00,166.65,166.65,166.57,166.6,8061.0,158.3179,158.3179,158.2419,158.2704,8061.0
2023-11-30 13:05:00,166.61,166.66,166.53,166.55,15327.0,158.2799,158.3274,158.2039,158.2229,15327.0
2023-11-30 13:10:00,166.56,166.66,166.56,166.65,16105.0,158.2324,158.3274,158.2324,158.3179,16105.0
2023-11-30 13:15:00,166.68,166.74,166.6,166.6,8173.0,158.3464,158.4034,158.2704,158.2704,8173.0
2023-11-30 13:20:00,166.59,166.61,166.5,166.59,6203.0,158.2609,158.2799,158.1754,158.2609,6203.0
2023-11-30 13:25:00,166.59,166.59,166.51,166.57,11335.0,158.2609,158.2609,158.1849,158.2419,11335.0
2023-11-30 13:30:00,166.56,166.69,166.53,166.69,9257.0,158.2324,158.3559,158.2039,158.3559,9257.0
2023-11-30 13:35:00,166.7,166.75,166.68,166.73,7099.0,158.3654,158.4129,158.3464,158.3939,7099.0
2023-11-30 13:40:00,166.73,166.77,166.67,166.71,6623.0,158.3939,158.4319,158.3369,158.3749,6623.0
2023-11-30 13:45:00,166.7,166.7,166.55,166.56,7691.0,158.3654,158.3654,158.2229,158.2324,7691.0
2023-11-30 13:50:00,166.55,166.6,166.54,166.57,8258.0,158.2229,158.2704,158.2134,158.2419,8258.0
2023-11-30 13:55:00,166.57,166.62,166.53,166.62,9087.0,158.2419,158.2894,158.2039,158.2894,9087.0
2023-11-30 14:00:00,166.63,166.7,166.63,166.67,7134.0,158.2989,158.3654,158.2989,158.3369,7134.0
2023-11-30 14:05:00,166.69,166.74,166.65,166.7,24214.0,158.3559,158.4034,158.3179,158.3654,24214.0
2023-11-30 14:10:00,166.71,166.74,166.67,166.68,8631.0,158.3749,158.4034,158.3369,158.3464,8631.0
2023-11-30 14:15:00,166.67,166.82,166.63,166.78,7219.0,158.3369,158.4794,158.2989,158.4414,7219.0
2023-11-30 14:20:00,166.76,166.8,166.69,166.72,9642.0,158.4224,158.4604,158.3559,158.3844,9642.0
2023-11-30 14:25:00,166.72,166.72,166.62,166.69,7890.0,158.3844,158.3844,158.2894,158.3559,7890.0
2023-11-30 14:30:00,166.68,166.81,166.65,166.8,19406.0,158.3464,158.4699,158.3179,158.4604,19406.0
2023-11-30 14:35:00,166.8,166.95,166.8,166.88,15514.0,158.4604,158.6029,158.4604,158.5364,15514.0
2023-11-30 14:40:00,166.88,167.03,166.87,166.95,13815.0,158.5364,158.6789,158.5269,158.6029,13815.0
2023-11-30 14:45:00,166.98,167.04,166.93,167.04,13534.0,158.6314,158.6884,158.5839,158.6884,13534.0
2023-11-30 14:50:00,167.04,167.11,167.01,167.08,10738.0,158.6884,158.7549,158.6599,158.7264,10738.0
2023-11-30 14:55:00,167.08,167.13,167.06,167.13,16975.0,158.7264,158.7739,158.7074,158.7739,16975.0
2023-11-30 15:00:00,167.13,167.24,167.09,167.19,17910.0,158.7739,158.8784,158.7359,158.8309,17910.0
2023-11-30 15:05:00,167.17,167.17,167.02,167.07,16987.0,158.8119,158.8119,158.6694,158.7169,16987.0
2023-11-30 15:10:00,167.06,167.11,166.99,167.05,20059.0,158.7074,158.7549,158.6409,158.6979,20059.0
2023-11-30 15:15:00,167.06,167.1,167.01,167.04,12396.0,158.7074,158.7454,158.6599,158.6884,12396.0
2023-11-30 15:20:00,167.07,167.08,166.82,166.82,21087.0,158.7169,158.7264,158.4794,158.4794,21087.0
2023-11-30 15:25:00,166.82,167.05,166.82,167.02,20280.0,158.4794,158.6979,158.4794,158.6694,20280.0
2023-11-30 15:30:00,167.02,167.14,166.94,167.05,28071.0,158.6694,158.7834,158.5934,158.6979,28071.0
2023-11-30 15:35:00,167.05,167.21,167.05,167.18,17426.0,158.6979,158.8499,158.6979,158.8214,17426.0
2023-11-30 15:40:00,167.18,167.46,167.15,167.46,39595.0,158.8214,159.0874,158.7929,159.0874,39595.0
2023-11-30 15:45:00,167.46,167.59,167.38,167.54,37916.0,159.0874,159.2109,159.0114,159.1634,37916.0
2023-11-30 15:50:00,167.58,167.81,167.12,167.78,117247.0,159.2014,159.4199,158.7644,159.3914,117247.0
2023-11-30 15:55:00,167.78,168.36,167.78,168.22,367949.0,159.3914,159.9424,159.3914,159.8094,367949.0
2023-12-01 09:30:00,168.37,168.67,168.02,168.64,130789.0,159.9519,160.2369,159.6194,160.2084,130789.0
2023-12-01 09:35:00,168.66,168.85,168.43,168.5,26407.0,160.2274,160.4079,160.0089,160.0754,26407.0
2023-12-01 09:40:00,168.5,168.77,168.39,168.65,42896.0,160.0754,160.3319,159.9709,160.2179,42896.0
2023-12-01 09:45:00,168.62,168.65,168.35,168.6,29098.0,160.1894,160.2179,159.9329,160.1704,29098.0
2023-12-01 09:50:00,168.61,168.61,168.27,168.32,27188.0,160.1799,160.1799,159.8569,159.9044,27188.0
2023-12-01 09:55:00,168.31,168.53,168.22,168.38,72186.0,159.8949,160.1039,159.8094,159.9614,72186.0
2023-12-01 10:00:00,168.37,168.53,168.26,168.46,40762.0,159.9519,160.1039,159.8474,160.0374,40762.0
2023-12-01 10:05:00,168.45,168.55,168.33,168.4,15100.0,160.0279,160.1229,159.9139,159.9804,15100.0
2023-12-01 10:10:00,168.42,168.44,168.01,168.04,29146.0,159.9994,160.0184,159.6099,159.6384,29146.0
2023-12-01 10:15:00,168.06,168.09,167.97,168.08,14250.0,159.6574,159.6859,159.5719,159.6764,14250.0
2023-12-01 10:20:00,168.11,168.13,167.77,167.86,14974.0,159.7049,159.7239,159.3819,159.4674,14974.0
2023-12-01 10:25:00,167.86,167.86,167.69,167.72,12114.0,159.4674,159.4674,159.3059,159.3344,12114.0
2023-12-01 10:30:00,167.67,167.8,167.62,167.77,16975.0,159.2869,159.4104,159.2394,159.3819,16975.0
2023-12-01 10:35:00,167.76,168.0,167.76,167.86,20044.0,159.3724,159.6004,159.3724,159.4674,20044.0
2023-12-01 10:40:00,167.87,167.91,167.74,167.75,16340.0,159.4769,159.5149,159.3534,159.3629,16340.0
2023-12-01 10:45:00,167.75,167.93,167.74,167.82,27771.0,159.3629,159.5339,159.3534,159.4294,27771.0
2023-12-01 10:50:00,167.84,168.02,167.81,167.81,18443.0,159.4484,159.6194,159.4199,159.4199,18443.0
2023-12-01 10:55:00,167.78,167.81,167.64,167.65,23415.0,159.3914,159.4199,159.2584,159.2679,23415.0
2023-12-01 11:00:00,167.66,167.84,167.38,167.82,33986.0,159.2774,159.4484,159.0114,159.4294,33986.0
2023-12-01 11:05:00,167.8,168.05,167.8,167.91,21527.0,159.4104,159.6479,159.4104,159.5149,21527.0
2023-12-01 11:10:00,167.92,168.18,167.89,168.13,18770.0,159.5244,159.7714,159.4959,159.7239,18770.0
2023-12-01 11:15:00,168.15,168.17,167.82,167.95,16112.0,159.7429,159.7619,159.4294,159.5529,16112.0
2023-12-01 11:20:00,167.93,167.93,167.72,167.85,14954.0,159.5339,159.5339,159.3344,159.4579,14954.0
2023-12-01 11:25:00,167.83,167.99,167.73,167.97,12450.0,159.4389,159.5909,159.3439,159.5719,12450.0
2023-12-01 11:30:00,167.95,168.1,167.84,168.06,36559.0,159.5529,159.6954,159.4484,159.6574,36559.0
2023-12-01 11:35:00,168.03,168.04,167.91,167.96,16606.0,159.6289,159.6384,159.5149,159.5624,16606.0
2023-12-01 11:40:00,167.96,168.41,167.88,168.36,37098.0,159.5624,159.9899,159.4864,159.9424,37098.0
2023-12-01 11:45:00,168.37,168.4,168.0,168.15,13987.0,159.9519,159.9804,159.6004,159.7429,13987.0
2023-12-01 11:50:00,168.16,168.52,168.11,168.31,28073.0,159.7524,160.0944,159.7049,159.8949,28073.0
2023-12-01 11:55:00,168.26,168.26,167.88,167.91,45888.0,159.8474,159.8474,159.4864,159.5149,45888.0
2023-12-01 12:00:00,167.91,168.02,167.83,168.02,42394.0,159.5149,159.6194,159.4389,159.6194,42394.0
2023-12-01 12:05:00,168.01,168.3,167.97,168.25,19799.0,159.6099,159.8854,159.5719,159.8379,19799.0
2023-12-01 12:10:00,168.25,168.37,168.13,168.13,12334.0,159.8379,159.9519,159.7239,159.7239,12334.0
2023-12-01 12:15:00,168.13,168.17,168.07,168.13,19091.0,159.7239,159.7619,159.6669,159.7239,19091.0
2023-12-01 12:20:00,168.11,168.15,167.99,168.01,22016.0,159.7049,159.7429,159.5909,159.6099,22016.0
2023-12-01 12:25:00,168.04,168.18,167.97,168.18,15167.0,159.6384,159.7714,159.5719,159.7714,15167.0
2023-12-01 12:30:00,168.16,168.2,168.08,168.08,12572.0,159.7524,159.7904,159.6764,159.6764,12572.0
2023-12-01 12:35:00,168.1,168.16,168.04,168.08,11890.0,159.6954,159.7524,159.6384,159.6764,11890.0
2023-12-01 12:40:00,168.08,168.11,168.01,168.01,21065.0,159.6764,159.7049,159.6099,159.6099,21065.0
2023-12-01 12:45:00,168.0,168.19,167.98,168.17,23113.0,159.6004,159.7809,159.5814,159.7619,23113.0
2023-12-01 12:50:00,168.17,168.27,168.14,168.24,12951.0,159.7619,159.8569,159.7334,159.8284,12951.0
2023-12-01 12:55:00,168.26,168.36,168.25,168.33,12437.0,159.8474,159.9424,159.8379,159.9139,12437.0
2023-12-01 13:00:00,168.35,168.36,168.21,168.27,18620.0,159.9329,159.9424,159.7999,159.8569,18620.0
2023-12-01 13:05:00,168.28,168.28,168.13,168.27,12433.0,159.8664,159.8664,159.7239,159.8569,12433.0
2023-12-01 13:10:00,168.26,168.36,168.26,168.33,11359.0,159.8474,159.9424,159.8474,159.9139,11359.0
2023-12-01 13:15:00,168.32,168.41,168.28,168.38,13340.0,159.9044,159.9899,159.8664,159.9614,13340.0
2023-12-01 13:20:00,168.4,168.4,168.31,168.39,10311.0,159.9804,159.9804,159.8949,159.9709,10311.0
2023-12-01 13:25:00,168.4,168.41,168.21,168.21,25059.0,159.9804,159.9899,159.7999,159.7999,25059.0
2023-12-01 13:30:00,168.22,168.3,168.15,168.29,24840.0,159.8094,159.8854,159.7429,159.8759,24840.0
2023-12-01 13:35:00,168.28,168.32,168.16,168.2,13354.0,159.8664,159.9044,159.7524,159.7904,13354.0
2023-12-01 13:40:00,168.21,168.32,168.2,168.25,26039.0,159.7999,159.9044,159.7904,159.8379,26039.0
2023-12-01 13:45:00,168.23,168.34,168.23,168.25,10574.0,159.8189,159.9234,159.8189,159.8379,10574.0
2023-12-01 13:50:00,168.28,168.31,168.17,168.19,11263.0,159.8664,159.8949,159.7619,159.7809,11263.0
2023-12-01 13:55:00,168.21,168.23,168.17,168.22,8343.0,159.7999,159.8189,159.7619,159.8094,8343.0
2023-12-01 14:00:00,168.23,168.26,168.2,168.22,21678.0,159.8189,159.8474,159.7904,159.8094,21678.0
2023-12-01 14:05:00,168.22,168.27,168.18,168.21,19762.0,159.8094,159.8569,159.7714,159.7999,19762.0
2023-12-01 14:10:00,168.21,168.37,168.2,168.33,15285.0,159.7999,159.9519,159.7904,159.9139,15285.0
2023-12-01 14:15:00,168.32,168.47,168.3,168.43,33319.0,159.9044,160.0469,159.8854,160.0089,33319.0
2023-12-01 14:20:00,168.43,168.55,168.4,168.53,17301.0,160.0089,160.1229,159.9804,160.1039,17301.0
2023-12-01 14:25:00,168.53,168.53,168.39,168.44,17117.0,160.1039,160.1039,159.9709,160.0184,17117.0
2023-12-01 14:30:00,168.48,168.51,168.38,168.42,12142.0,160.0564,160.0849,159.9614,159.9994,12142.0
2023-12-01 14:35:00,168.41,168.41,168.25,168.3,15816.0,159.9899,159.9899,159.8379,159.8854,15816.0
2023-12-01 14:40:00,168.3,168.44,168.3,168.44,15625.0,159.8854,160.0184,159.8854,160.0184,15625.0
2023-12-01 14:45:00,168.43,168.53,168.41,168.53,12976.0,160.0089,160.1039,159.9899,160.1039,12976.0
2023-12-01 14:50:00,168.52,168.55,168.49,168.52,10608.0,160.0944,160.1229,160.0659,160.0944,10608.0
2023-12-01 14:55:00,168.53,168.53,168.43,168.48,18884.0,160.1039,160.1039,160.0089,160.0564,18884.0
2023-12-01 15:00:00,168.48,168.6,168.47,168.52,19303.0,160.0564,160.1704,160.0469,160.0944,19303.0
2023-12-01 15:05:00,168.5,168.5,168.31,168.38,15126.0,160.0754,160.0754,159.8949,159.9614,15126.0
2023-12-01 15:10:00,168.37,168.42,168.35,168.42,17374.0,159.9519,159.9994,159.9329,159.9994,17374.0
2023-12-01 15:15:00,168.41,168.41,168.33,168.36,12896.0,159.9899,159.9899,159.9139,159.9424,12896.0
2023-12-01 15:20:00,168.35,168.36,168.28,168.29,19537.0,159.9329,159.9424,159.8664,159.8759,19537.0
2023-12-01 15:25:00,168.29,168.37,168.27,168.35,22891.0,159.8759,159.9519,159.8569,159.9329,22891.0
2023-12-01 15:30:00,168.35,168.62,168.33,168.54,30883.0,159.9329,160.1894,159.9139,160.1134,30883.0
2023-12-01 15:35:00,168.55,168.66,168.54,168.54,18912.0,160.1229,160.2274,160.1134,160.1134,18912.0
2023-12-01 15:40:00,168.51,168.6,168.5,168.53,20924.0,160.0849,160.1704,160.0754,160.1039,20924.0
2023-12-01 15:45:00,168.54,168.66,168.5,168.65,54561.0,160.1134,160.2274,160.0754,160.2179,54561.0
2023-12-01 15:50:00,168.66,168.69,168.44,168.51,105931.0,160.2274,160.2559,160.0184,160.0849,105931.0
2023-12-01 15:55:00,168.52,168.72,168.51,168.69,155416.0,160.0944,160.2844,160.0849,160.2559,155416.0
2023-12-04 09:30:00,168.4,169.4,168.37,169.36,142315.0,159.9804,160.9304,159.9519,160.8924,142315.0
2023-12-04 09:35:00,169.35,169.35,168.63,168.79,46803.0,160.8829,160.8829,160.1989,160.3509,46803.0
2023-12-04 09:40:00,168.81,169.48,168.8,169.37,39025.0,160.3699,161.0064,160.3604,160.9019,39025.0
2023-12-04 09:45:00,169.41,169.82,169.41,169.82,42573.0,160.9399,161.3294,160.9399,161.3294,42573.0
2023-12-04 09:50:00,169.83,169.92,169.49,169.6,47387.0,161.3389,161.4244,161.0159,161.1204,47387.0
2023-12-04 09:55:00,169.56,169.56,169.38,169.5,48882.0,161.0824,161.0824,160.9114,161.0254,48882.0
2023-12-04 10:00:00,169.49,169.66,169.22,169.23,58523.0,161.0159,161.1774,160.7594,160.7689,58523.0
2023-12-04 10:05:00,169.22,169.3,169.03,169.09,77036.0,160.7594,160.8354,160.5789,160.6359,77036.0
2023-12-04 10:10:00,169.1,169.26,168.98,169.11,30715.0,160.6454,160.7974,160.5314,160.6549,30715.0
2023-12-04 10:15:00,169.11,169.16,168.95,169.04,23473.0,160.6549,160.7024,160.5029,160.5884,23473.0
2023-12-04 10:20:00,169.06,169.1,168.82,168.82,16345.0,160.6074,160.6454,160.3794,160.3794,16345.0
2023-12-04 10:25:00,168.8,169.07,168.76,168.99,18235.0,160.3604,160.6169,160.3224,160.5409,18235.0
2023-12-04 10:30:00,168.98,169.39,168.95,169.31,24390.0,160.5314,160.9209,160.5029,160.8449,24390.0
2023-12-04 10:35:00,169.31,169.34,168.98,169.02,15884.0,160.8449,160.8734,160.5314,160.5694,15884.0
2023-12-04 10:40:00,169.03,169.1,168.93,169.06,16756.0,160.5789,160.6454,160.4839,160.6074,16756.0
2023-12-04 10:45:00,169.06,169.31,168.92,168.98,29202.0,160.6074,160.8449,160.4744,160.5314,29202.0
2023-12-04 10:50:00,168.97,169.07,168.82,169.01,25007.0,160.5219,160.6169,160.3794,160.5599,25007.0
2023-12-04 10:55:00,169.04,169.22,168.91,169.22,26046.0,160.5884,160.7594,160.4649,160.7594,26046.0
2023-12-04 11:00:00,169.2,169.3,169.15,169.23,13667.0,160.7404,160.8354,160.6929,160.7689,13667.0
2023-12-04 11:05:00,169.19,169.2,168.94,168.96,15579.0,160.7309,160.7404,160.4934,160.5124,15579.0
2023-12-04 11:10:00,168.97,169.11,168.9,168.96,17217.0,160.5219,160.6549,160.4554,160.5124,17217.0
2023-12-04 11:15:00,168.97,169.09,168.96,169.09,12196.0,160.5219,160.6359,160.5124,160.6359,12196.0
2023-12-04 11:20:00,169.07,169.08,168.74,168.75,11455.0,160.6169,160.6264,160.3034,160.3129,11455.0
2023-12-04 11:25:00,168.75,168.78,168.66,168.78,13209.0,160.3129,160.3414,160.2274,160.3414,13209.0
2023-12-04 11:30:00,168.76,168.84,168.64,168.65,38575.0,160.3224,160.3984,160.2084,160.2179,38575.0
2023-12-04 11:35:00,168.65,168.76,168.51,168.56,19076.0,160.2179,160.3224,160.0849,160.1324,19076.0
2023-12-04 11:40:00,168.57,168.6,168.49,168.55,12614.0,160.1419,160.1704,160.0659,160.1229,12614.0
2023-12-04 11:45:00,168.55,168.59,168.4,168.4,8766.0,160.1229,160.1609,159.9804,159.9804,8766.0
2023-12-04 11:50:00,168.41,168.63,168.4,168.52,33780.0,159.9899,160.1989,159.9804,160.0944,33780.0
2023-12-04 11:55:00,168.54,168.57,168.45,168.49,23043.0,160.1134,160.1419,160.0279,160.0659,23043.0
2023-12-04 12:00:00,168.51,168.65,168.4,168.62,29267.0,160.0849,160.2179,159.9804,160.1894,29267.0
2023-12-04 12:05:00,168.61,168.67,168.57,168.58,24931.0,160.1799,160.2369,160.1419,160.1514,24931.0
2023-12-04 12:10:00,168.59,168.62,168.45,168.47,11893.0,160.1609,160.1894,160.0279,160.0469,11893.0
2023-12-04 12:15:00,168.46,168.46,168.22,168.22,20368.0,160.0374,160.0374,159.8094,159.8094,20368.0
2023-12-04 12:20:00,168.22,168.33,168.19,168.31,27143.0,159.8094,159.9139,159.7809,159.8949,27143.0
2023-12-04 12:25:00,168.3,168.4,168.2,168.38,55698.0,159.8854,159.9804,159.7904,159.9614,55698.0
2023-12-04 12:30:00,168.41,168.67,168.39,168.64,31575.0,159.9899,160.2369,159.9709,160.2084,31575.0
2023-12-04 12:35:00,168.66,168.66,168.45,168.55,36723.0,160.2274,160.2274,160.0279,160.1229,36723.0
2023-12-04 12:40:00,168.53,168.63,168.52,168.59,25629.0,160.1039,160.1989,160.0944,160.1609,25629.0
2023-12-04 12:45:00,168.6,168.79,168.6,168.79,18054.0,160.1704,160.3509,160.1704,160.3509,18054.0
2023-12-04 12:50:00,168.76,168.82,168.75,168.77,35347.0,160.3224,160.3794,160.3129,160.3319,35347.0
2023-12-04 12:55:00,168.78,168.84,168.75,168.79,28268.0,160.3414,160.3984,160.3129,160.3509,28268.0
2023-12-04 13:00:00,168.78,168.78,168.7,168.77,32968.0,160.3414,160.3414,160.2654,160.3319,32968.0
2023-12-04 13:05:00,168.78,168.85,168.76,168.85,32128.0,160.3414,160.4079,160.3224,160.4079,32128.0
2023-12-04 13:10:00,168.85,169.11,168.84,169.09,54695.0,160.4079,160.6549,160.3984,160.6359,54695.0
2023-12-04 13:15:00,169.08,169.14,168.99,169.12,46981.0,160.6264,160.6834,160.5409,160.6644,46981.0
2023-12-04 13:20:00,169.12,169.22,169.12,169.17,38384.0,160.6644,160.7594,160.6644,160.7119,38384.0
2023-12-04 13:25:00,169.17,169.18,169.03,169.05,18878.0,160.7119,160.7214,160.5789,160.5979,18878.0
2023-12-04 13:30:00,169.03,169.07,168.91,168.97,22935.0,160.5789,160.6169,160.4649,160.5219,22935.0
2023-12-04 13:35:00,168.99,169.14,168.97,169.14,33920.0,160.5409,160.6834,160.5219,160.6834,33920.0
2023-12-04 13:40:00,169.13,169.14,169.03,169.07,14000.0,160.6739,160.6834,160.5789,160.6169,14000.0
2023-12-04 13:45:00,169.06,169.16,169.03,169.06,15044.0,160.6074,160.7024,160.5789,160.6074,15044.0
2023-12-04 13:50:00,169.05,169.06,168.94,169.05,21704.0,160.5979,160.6074,160.4934,160.5979,21704.0
2023-12-04 13:55:00,169.05,169.22,169.05,169.22,15557.0,160.5979,160.7594,160.5979,160.7594,15557.0
2023-12-04 14:00:00,169.22,169.4,169.22,169.29,18571.0,160.7594,160.9304,160.7594,160.8259,18571.0
2023-12-04 14:05:00,169.28,169.37,169.22,169.36,37348.0,160.8164,160.9019,160.7594,160.8924,37348.0
2023-12-04 14:10:00,169.36,169.56,169.33,169.51,23010.0,160.8924,161.0824,160.8639,161.0349,23010.0
2023-12-04 14:15:00,169.51,169.52,169.41,169.43,27328.0,161.0349,161.0444,160.9399,160.9589,27328.0
2023-12-04 14:20:00,169.43,169.47,169.34,169.36,51796.0,160.9589,160.9969,160.8734,160.8924,51796.0
2023-12-04 14:25:00,169.36,169.48,169.35,169.46,36736.0,160.8924,161.0064,160.8829,160.9874,36736.0
2023-12-04 14:30:00,169.47,169.56,169.32,169.36,32167.0,160.9969,161.0824,160.8544,160.8924,32167.0
2023-12-04 14:35:00,169.36,169.37,169.21,169.26,18643.0,160.8924,160.9019,160.7499,160.7974,18643.0
2023-12-04 14:40:00,169.26,169.33,169.17,169.31,25344.0,160.7974,160.8639,160.7119,160.8449,25344.0
2023-12-04 14:45:00,169.31,169.33,169.23,169.29,16855.0,160.8449,160.8639,160.7689,160.8259,16855.0
2023-12-04 14:50:00,169.28,169.32,169.24,169.27,17819.0,160.8164,160.8544,160.7784,160.8069,17819.0
2023-12-04 14:55:00,169.25,169.27,169.17,169.24,19194.0,160.7879,160.8069,160.7119,160.7784,19194.0
2023-12-04 15:00:00,169.25,169.33,169.04,169.05,32129.0,160.7879,160.8639,160.5884,160.5979,32129.0
2023-12-04 15:05:00,169.05,169.05,168.88,169.03,34497.0,160.5979,160.5979,160.4364,160.5789,34497.0
2023-12-04 15:10:00,169.02,169.11,168.96,169.06,36061.0,160.5694,160.6549,160.5124,160.6074,36061.0
2023-12-04 15:15:00,169.05,169.07,168.82,168.96,30052.0,160.5979,160.6169,160.3794,160.5124,30052.0
2023-12-04 15:20:00,168.97,168.99,168.8,168.84,32166.0,160.5219,160.5409,160.3604,160.3984,32166.0
2023-12-04 15:25:00,168.84,168.89,168.76,168.84,38194.0,160.3984,160.4459,160.3224,160.3984,38194.0
2023-12-04 15:30:00,168.85,168.86,168.66,168.8,21952.0,160.4079,160.4174,160.2274,160.3604,21952.0
2023-12-04 15:35:00,168.8,168.81,168.71,168.75,34520.0,160.3604,160.3699,160.2749,160.3129,34520.0
2023-12-04 15:40:00,168.76,168.91,168.76,168.9,37563.0,160.3224,160.4649,160.3224,160.4554,37563.0
2023-12-04 15:45:00,168.9,169.04,168.87,169.01,37990.0,160.4554,160.5884,160.4269,160.5599,37990.0
2023-12-04 15:50:00,169.01,169.22,169.0,169.07,90822.0,160.5599,160.7594,160.5504,160.6169,90822.0
2023-12-04 15:55:00,169.06,169.17,169.06,169.15,194966.0,160.6074,160.7119,160.6074,160.6929,194966.0
2023-12-05 09:30:00,168.79,169.38,168.79,169.11,96803.0,160.3509,160.9114,160.3509,160.6549,96803.0
2023-12-05 09:35:00,169.07,169.2,168.76,168.8,42953.0,160.6169,160.7404,160.3224,160.3604,42953.0
2023-12-05 09:40:00,168.82,168.88,168.55,168.55,35816.0,160.3794,160.4364,160.1229,160.1229,35816.0
2023-12-05 09:45:00,168.55,169.04,168.55,169.01,29183.0,160.1229,160.5884,160.1229,160.5599,29183.0
2023-12-05 09:50:00,169.0,169.01,168.79,168.97,32961.0,160.5504,160.5599,160.3509,160.5219,32961.0
2023-12-05 09:55:00,168.95,168.95,168.58,168.64,27423.0,160.5029,160.5029,160.1514,160.2084,27423.0
2023-12-05 10:00:00,168.63,168.99,168.59,168.88,33012.0,160.1989,160.5409,160.1609,160.4364,33012.0
2023-12-05 10:05:00,168.78,168.78,168.4,168.74,16213.0,160.3414,160.3414,159.9804,160.3034,16213.0
2023-12-05 10:10:00,168.73,169.0,168.72,168.75,13296.0,160.2939,160.5504,160.2844,160.3129,13296.0
2023-12-05 10:15:00,168.74,168.82,168.66,168.8,10781.0,160.3034,160.3794,160.2274,160.3604,10781.0
2023-12-05 10:20:00,168.8,168.95,168.78,168.88,12540.0,160.3604,160.5029,160.3414,160.4364,12540.0
2023-12-05 10:25:00,168.86,168.88,168.64,168.86,19568.0,160.4174,160.4364,160.2084,160.4174,19568.0
2023-12-05 10:30:00,168.85,168.94,168.8,168.92,17736.0,160.4079,160.4934,160.3604,160.4744,17736.0
2023-12-05 10:35:00,168.94,169.19,168.89,169.17,19881.0,160.4934,160.7309,160.4459,160.7119,19881.0
2023-12-05 10:40:00,169.16,169.26,169.1,169.24,41748.0,160.7024,160.7974,160.6454,160.7784,41748.0
2023-12-05 10:45:00,169.24,169.25,168.99,169.18,18833.0,160.7784,160.7879,160.5409,160.7214,18833.0
2023-12-05 10:50:00,169.15,169.44,169.14,169.42,19686.0,160.6929,160.9684,160.6834,160.9494,19686.0
2023-12-05 10:55:00,169.42,169.52,169.29,169.43,34360.0,160.9494,161.0444,160.8259,160.9589,34360.0
2023-12-05 11:00:00,169.44,169.5,169.34,169.49,13987.0,160.9684,161.0254,160.8734,161.0159,13987.0
2023-12-05 11:05:00,169.48,169.58,169.28,169.28,15149.0,161.0064,161.1014,160.8164,160.8164,15149.0
2023-12-05 11:10:00,169.29,169.45,169.26,169.34,19979.0,160.8259,160.9779,160.7974,160.8734,19979.0
2023-12-05 11:15:00,169.35,169.38,169.02,169.09,50733.0,160.8829,160.9114,160.5694,160.6359,50733.0
2023-12-05 11:20:00,169.1,169.26,169.04,169.14,20437.0,160.6454,160.7974,160.5884,160.6834,20437.0
2023-12-05 11:25:00,169.13,169.37,169.12,169.36,9215.0,160.6739,160.9019,160.6644,160.8924,9215.0
2023-12-05 11:30:00,169.39,169.45,169.35,169.36,11250.0,160.9209,160.9779,160.8829,160.8924,11250.0
2023-12-05 11:35:00,169.39,169.44,169.3,169.43,8986.0,160.9209,160.9684,160.8354,160.9589,8986.0
2023-12-05 11:40:00,169.44,169.44,169.23,169.39,14587.0,160.9684,160.9684,160.7689,160.9209,14587.0
2023-12-05 11:45:00,169.35,169.39,169.28,169.38,13570.0,160.8829,160.9209,160.8164,160.9114,13570.0
2023-12-05 11:50:00,169.36,169.44,169.05,169.11,23288.0,160.8924,160.9684,160.5979,160.6549,23288.0
2023-12-05 11:55:00,169.11,169.19,169.05,169.09,24892.0,160.6549,160.7309,160.5979,160.6359,24892.0
2023-12-05 12:00:00,169.07,169.15,169.05,169.11,32489.0,160.6169,160.6929,160.5979,160.6549,32489.0
2023-12-05 12:05:00,169.11,169.19,169.06,169.18,10858.0,160.6549,160.7309,160.6074,160.7214,10858.0
2023-12-05 12:10:00,169.19,169.22,169.1,169.18,13488.0,160.7309,160.7594,160.6454,160.7214,13488.0
2023-12-05 12:15:00,169.19,169.36,169.18,169.2,28821.0,160.7309,160.8924,160.7214,160.7404,28821.0
2023-12-05 12:20:00,169.22,169.29,169.13,169.14,9344.0,160.7594,160.8259,160.6739,160.6834,9344.0
2023-12-05 12:25:00,169.16,169.22,169.13,169.17,6462.0,160.7024,160.7594,160.6739,160.7119,6462.0
2023-12-05 12:30:00,169.18,169.21,169.05,169.07,12281.0,160.7214,160.7499,160.5979,160.6169,12281.0
2023-12-05 12:35:00,169.07,169.09,168.98,168.98,10866.0,160.6169,160.6359,160.5314,160.5314,10866.0
2023-12-05 12:40:00,168.95,168.96,168.69,168.77,11632.0,160.5029,160.5124,160.2559,160.3319,11632.0
2023-12-05 12:45:00,168.78,168.97,168.78,168.9,19489.0,160.3414,160.5219,160.3414,160.4554,19489.0
2023-12-05 12:50:00,168.9,168.95,168.85,168.87,8932.0,160.4554,160.5029,160.4079,160.4269,8932.0
2023-12-05 12:55:00,168.85,169.0,168.83,168.99,28689.0,160.4079,160.5504,160.3889,160.5409,28689.0
2023-12-05 13:00:00,169.0,169.06,168.92,168.92,17355.0,160.5504,160.6074,160.4744,160.4744,17355.0
2023-12-05 13:05:00,168.94,168.95,168.86,168.89,6390.0,160.4934,160.5029,160.4174,160.4459,6390.0
2023-12-05 13:10:00,168.9,169.06,168.9,169.05,16456.0,160.4554,160.6074,160.4554,160.5979,16456.0
2023-12-05 13:15:00,169.04,169.1,168.97,169.0,9199.0,160.5884,160.6454,160.5219,160.5504,9199.0
2023-12-05 13:20:00,168.99,169.0,168.93,168.98,8032.0,160.5409,160.5504,160.4839,160.5314,8032.0
2023-12-05 13:25:00,168.98,169.01,168.84,168.86,15750.0,160.5314,160.5599,160.3984,160.4174,15750.0
2023-12-05 13:30:00,168.86,168.9,168.71,168.72,10420.0,160.4174,160.4554,160.2749,160.2844,10420.0
2023-12-05 13:35:00,168.73,168.8,168.64,168.77,13916.0,160.2939,160.3604,160.2084,160.3319,13916.0
2023-12-05 13:40:00,168.76,168.84,168.66,168.82,11654.0,160.3224,160.3984,160.2274,160.3794,11654.0
2023-12-05 13:45:00,168.85,168.9,168.75,168.79,10271.0,160.4079,160.4554,160.3129,160.3509,10271.0
2023-12-05 13:50:00,168.79,168.79,168.67,168.7,8921.0,160.3509,160.3509,160.2369,160.2654,8921.0
2023-12-05 13:55:00,168.71,168.85,168.61,168.63,16677.0,160.2749,160.4079,160.1799,160.1989,16677.0
2023-12-05 14:00:00,168.62,168.73,168.62,168.66,11357.0,160.1894,160.2939,160.1894,160.2274,11357.0
2023-12-05 14:05:00,168.66,168.67,168.45,168.46,17528.0,160.2274,160.2369,160.0279,160.0374,17528.0
2023-12-05 14:10:00,168.46,168.5,168.32,168.35,18098.0,160.0374,160.0754,159.9044,159.9329,18098.0
2023-12-05 14:15:00,168.36,168.58,168.36,168.58,18594.0,159.9424,160.1514,159.9424,160.1514,18594.0
2023-12-05 14:20:00,168.59,168.65,168.57,168.58,8238.0,160.1609,160.2179,160.1419,160.1514,8238.0
2023-12-05 14:25:00,168.58,168.58,168.41,168.41,18532.0,160.1514,160.1514,159.9899,159.9899,18532.0
2023-12-05 14:30:00,168.41,168.47,168.36,168.42,21376.0,159.9899,160.0469,159.9424,159.9994,21376.0
2023-12-05 14:35:00,168.42,168.42,168.22,168.22,16733.0,159.9994,159.9994,159.8094,159.8094,16733.0
2023-12-05 14:40:00,168.21,168.36,168.21,168.31,21801.0,159.7999,159.9424,159.7999,159.8949,21801.0
2023-12-05 14:45:00,168.31,168.32,168.15,168.19,13549.0,159.8949,159.9044,159.7429,159.7809,13549.0
2023-12-05 14:50:00,168.18,168.24,168.13,168.22,12069.0,159.7714,159.8284,159.7239,159.8094,12069.0
2023-12-05 14:55:00,168.23,168.45,168.2,168.38,13665.0,159.8189,160.0279,159.7904,159.9614,13665.0
2023-12-05 15:00:00,168.37,168.42,168.28,168.29,11098.0,159.9519,159.9994,159.8664,159.8759,11098.0
2023-12-05 15:05:00,168.3,168.3,168.19,168.28,11255.0,159.8854,159.8854,159.7809,159.8664,11255.0
2023-12-05 15:10:00,168.27,168.28,168.11,168.13,16372.0,159.8569,159.8664,159.7049,159.7239,16372.0
2023-12-05 15:15:00,168.12,168.23,168.01,168.22,28351.0,159.7144,159.8189,159.6099,159.8094,28351.0
2023-12-05 15:20:00,168.23,168.24,168.16,168.21,23259.0,159.8189,159.8284,159.7524,159.7999,23259.0
2023-12-05 15:25:00,168.22,168.22,168.09,168.15,21707.0,159.8094,159.8094,159.6859,159.7429,21707.0
2023-12-05 15:30:00,168.15,168.29,168.13,168.2,37664.0,159.7429,159.8759,159.7239,159.7904,37664.0
2023-12-05 15:35:00,168.19,168.32,168.18,168.27,22323.0,159.7809,159.9044,159.7714,159.8569,22323.0
2023-12-05 15:40:00,168.27,168.31,168.16,168.17,27061.0,159.8569,159.8949,159.7524,159.7619,27061.0
2023-12-05 15:45:00,168.15,168.24,168.08,168.16,40957.0,159.7429,159.8284,159.6764,159.7524,40957.0
2023-12-05 15:50:00,168.14,168.15,167.81,167.83,116364.0,159.7334,159.7429,159.4199,159.4389,116364.0
2023-12-05 15:55:00,167.84,167.99,167.71,167.95,300606.0,159.4484,159.5909,159.3249,159.5529,300606.0
2023-12-06 09:30:00,167.91,168.32,167.65,167.74,113860.0,159.5149,159.9044,159.2679,159.3534,113860.0
2023-12-06 09:35:00,167.74,167.78,167.3,167.58,24036.0,159.3534,159.3914,158.9354,159.2014,24036.0
2023-12-06 09:40:00,167.6,167.7,167.26,167.31,14451.0,159.2204,159.3154,158.8974,158.9449,14451.0
2023-12-06 09:45:00,167.29,167.3,166.85,167.0,29034.0,158.9259,158.9354,158.5079,158.6504,29034.0
2023-12-06 09:50:00,167.01,167.33,166.76,167.33,61085.0,158.6599,158.9639,158.4224,158.9639,61085.0
2023-12-06 09:55:00,167.35,167.48,167.15,167.45,45181.0,158.9829,159.1064,158.7929,159.0779,45181.0
2023-12-06 10:00:00,167.44,167.45,166.73,166.93,61695.0,159.0684,159.0779,158.3939,158.5839,61695.0
2023-12-06 10:05:00,166.9,167.0,166.79,166.99,33208.0,158.5554,158.6504,158.4509,158.6409,33208.0
2023-12-06 10:10:00,167.01,167.44,166.96,167.44,36476.0,158.6599,159.0684,158.6124,159.0684,36476.0
2023-12-06 10:15:00,167.44,167.7,167.43,167.62,22864.0,159.0684,159.3154,159.0589,159.2394,22864.0
2023-12-06 10:20:00,167.61,167.68,167.16,167.21,25051.0,159.2299,159.2964,158.8024,158.8499,25051.0
2023-12-06 10:25:00,167.16,167.39,167.14,167.29,20087.0,158.8024,159.0209,158.7834,158.9259,20087.0
2023-12-06 10:30:00,167.28,167.35,167.04,167.04,17717.0,158.9164,158.9829,158.6884,158.6884,17717.0
2023-12-06 10:35:00,167.06,167.23,166.97,167.23,12281.0,158.7074,158.8689,158.6219,158.8689,12281.0
2023-12-06 10:40:00,167.22,167.22,166.91,166.92,13313.0,158.8594,158.8594,158.5649,158.5744,13313.0
2023-12-06 10:45:00,166.89,167.05,166.84,166.95,21198.0,158.5459,158.6979,158.4984,158.6029,21198.0
2023-12-06 10:50:00,166.97,167.12,166.96,167.03,15695.0,158.6219,158.7644,158.6124,158.6789,15695.0
2023-12-06 10:55:00,167.01,167.12,166.96,167.09,17415.0,158.6599,158.7644,158.6124,158.7359,17415.0
2023-12-06 11:00:00,167.08,167.21,167.04,167.21,15601.0,158.7264,158.8499,158.6884,158.8499,15601.0
2023-12-06 11:05:00,167.24,167.31,167.12,167.14,11067.0,158.8784,158.9449,158.7644,158.7834,11067.0
2023-12-06 11:10:00,167.15,167.27,167.13,167.17,33438.0,158.7929,158.9069,158.7739,158.8119,33438.0
2023-12-06 11:15:00,167.16,167.2,167.01,167.1,19512.0,158.8024,158.8404,158.6599,158.7454,19512.0
2023-12-06 11:20:00,167.09,167.19,166.94,167.03,18025.0,158.7359,158.8309,158.5934,158.6789,18025.0
2023-12-06 11:25:00,167.03,167.15,167.0,167.09,10610.0,158.6789,158.7929,158.6504,158.7359,10610.0
2023-12-06 11:30:00,167.06,167.08,166.77,166.83,22882.0,158.7074,158.7264,158.4319,158.4889,22882.0
2023-12-06 11:35:00,166.84,167.11,166.84,167.08,13236.0,158.4984,158.7549,158.4984,158.7264,13236.0
2023-12-06 11:40:00,167.06,167.22,166.94,167.13,17185.0,158.7074,158.8594,158.5934,158.7739,17185.0
2023-12-06 11:45:00,167.15,167.22,167.14,167.18,18008.0,158.7929,158.8594,158.7834,158.8214,18008.0
2023-12-06 11:50:00,167.17,167.37,167.13,167.31,14180.0,158.8119,159.0019,158.7739,158.9449,14180.0
2023-12-06 11:55:00,167.28,167.28,167.12,167.16,9178.0,158.9164,158.9164,158.7644,158.8024,9178.0
2023-12-06 12:00:00,167.13,167.31,167.1,167.29,15566.0,158.7739,158.9449,158.7454,158.9259,15566.0
2023-12-06 12:05:00,167.29,167.47,167.29,167.46,9156.0,158.9259,159.0969,158.9259,159.0874,9156.0
2023-12-06 12:10:00,167.45,167.46,167.19,167.19,15386.0,159.0779,159.0874,158.8309,158.8309,15386.0
2023-12-06 12:15:00,167.17,167.23,167.15,167.17,13258.0,158.8119,158.8689,158.7929,158.8119,13258.0
2023-12-06 12:20:00,167.16,167.28,167.16,167.28,18123.0,158.8024,158.9164,158.8024,158.9164,18123.0
2023-12-06 12:25:00,167.28,167.44,167.25,167.41,15167.0,158.9164,159.0684,158.8879,159.0399,15167.0
2023-12-06 12:30:00,167.44,167.44,167.28,167.31,11224.0,159.0684,159.0684,158.9164,158.9449,11224.0
2023-12-06 12:35:00,167.33,167.42,167.29,167.34,12413.0,158.9639,159.0494,158.9259,158.9734,12413.0
2023-12-06 12:40:00,167.32,167.38,167.28,167.3,18636.0,158.9544,159.0114,158.9164,158.9354,18636.0
2023-12-06 12:45:00,167.29,167.33,167.12,167.3,8025.0,158.9259,158.9639,158.7644,158.9354,8025.0
2023-12-06 12:50:00,167.31,167.32,167.15,167.29,8785.0,158.9449,158.9544,158.7929,158.9259,8785.0
2023-12-06 12:55:00,167.29,167.37,167.27,167.32,7907.0,158.9259,159.0019,158.9069,158.9544,7907.0
2023-12-06 13:00:00,167.34,167.48,167.33,167.44,9130.0,158.9734,159.1064,158.9639,159.0684,9130.0
2023-12-06 13:05:00,167.44,167.46,167.3,167.36,14017.0,159.0684,159.0874,158.9354,158.9924,14017.0
2023-12-06 13:10:00,167.32,167.34,167.26,167.28,5761.0,158.9544,158.9734,158.8974,158.9164,5761.0
2023-12-06 13:15:00,167.3,167.31,167.25,167.25,11193.0,158.9354,158.9449,158.8879,158.8879,11193.0
2023-12-06 13:20:00,167.28,167.51,167.25,167.49,11299.0,158.9164,159.1349,158.8879,159.1159,11299.0
2023-12-06 13:25:00,167.46,167.57,167.44,167.56,7770.0,159.0874,159.1919,159.0684,159.1824,7770.0
2023-12-06 13:30:00,167.55,167.56,167.33,167.34,14954.0,159.1729,159.1824,158.9639,158.9734,14954.0
2023-12-06 13:35:00,167.32,167.42,167.3,167.41,10300.0,158.9544,159.0494,158.9354,159.0399,10300.0
2023-12-06 13:40:00,167.43,167.64,167.43,167.49,19679.0,159.0589,159.2584,159.0589,159.1159,19679.0
2023-12-06 13:45:00,167.52,167.59,167.49,167.53,11164.0,159.1444,159.2109,159.1159,159.1539,11164.0
2023-12-06 13:50:00,167.52,167.54,167.45,167.49,11559.0,159.1444,159.1634,159.0779,159.1159,11559.0
2023-12-06 13:55:00,167.49,167.55,167.4,167.4,24608.0,159.1159,159.1729,159.0304,159.0304,24608.0
2023-12-06 14:00:00,167.4,167.42,167.32,167.37,7548.0,159.0304,159.0494,158.9544,159.0019,7548.0
2023-12-06 14:05:00,167.37,167.49,167.36,167.46,11594.0,159.0019,159.1159,158.9924,159.0874,11594.0
2023-12-06 14:10:00,167.44,167.46,167.34,167.37,17792.0,159.0684,159.0874,158.9734,159.0019,17792.0
2023-12-06 14:15:00,167.4,167.5,167.39,167.5,8031.0,159.0304,159.1254,159.0209,159.1254,8031.0
2023-12-06 14:20:00,167.5,167.55,167.45,167.5,22145.0,159.1254,159.1729,159.0779,159.1254,22145.0
2023-12-06 14:25:00,167.5,167.54,167.45,167.51,12606.0,159.1254,159.1634,159.0779,159.1349,12606.0
2023-12-06 14:30:00,167.51,167.53,167.46,167.53,11602.0,159.1349,159.1539,159.0874,159.1539,11602.0
2023-12-06 14:35:00,167.53,167.53,167.46,167.46,22421.0,159.1539,159.1539,159.0874,159.0874,22421.0
2023-12-06 14:40:00,167.47,167.61,167.46,167.6,22633.0,159.0969,159.2299,159.0874,159.2204,22633.0
2023-12-06 14:45:00,167.59,167.68,167.56,167.67,22769.0,159.2109,159.2964,159.1824,159.2869,22769.0
2023-12-06 14:50:00,167.68,167.75,167.66,167.75,15488.0,159.2964,159.3629,159.2774,159.3629,15488.0
2023-12-06 14:55:00,167.76,167.77,167.61,167.63,20415.0,159.3724,159.3819,159.2299,159.2489,20415.0
2023-12-06 15:00:00,167.62,167.7,167.55,167.7,23512.0,159.2394,159.3154,159.1729,159.3154,23512.0
2023-12-06 15:05:00,167.69,167.77,167.64,167.75,17151.0,159.3059,159.3819,159.2584,159.3629,17151.0
2023-12-06 15:10:00,167.74,167.75,167.63,167.73,23530.0,159.3534,159.3629,159.2489,159.3439,23530.0
2023-12-06 15:15:00,167.74,167.77,167.69,167.75,20017.0,159.3534,159.3819,159.3059,159.3629,20017.0
2023-12-06 15:20:00,167.75,167.8,167.71,167.78,19287.0,159.3629,159.4104,159.3249,159.3914,19287.0
2023-12-06 15:25:00,167.78,167.83,167.7,167.82,19271.0,159.3914,159.4389,159.3154,159.4294,19271.0
2023-12-06 15:30:00,167.83,167.83,167.69,167.7,24396.0,159.4389,159.4389,159.3059,159.3154,24396.0
2023-12-06 15:35:00,167.69,167.71,167.62,167.64,16380.0,159.3059,159.3249,159.2394,159.2584,16380.0
2023-12-06 15:40:00,167.65,167.74,167.63,167.67,38959.0,159.2679,159.3534,159.2489,159.2869,38959.0
2023-12-06 15:45:00,167.68,167.69,167.55,167.6,34692.0,159.2964,159.3059,159.1729,159.2204,34692.0
2023-12-06 15:50:00,167.59,167.59,167.4,167.44,73701.0,159.2109,159.2109,159.0304,159.0684,73701.0
2023-12-06 15:55:00,167.46,167.56,167.37,167.52,249267.0,159.0874,159.1824,159.0019,159.1444,249267.0
2023-12-07 09:30:00,168.02,168.09,167.15,167.16,88485.0,159.6194,159.6859,158.7929,158.8024,88485.0
2023-12-07 09:35:00,167.22,167.54,167.17,167.31,22899.0,158.8594,159.1634,158.8119,158.9449,22899.0
2023-12-07 09:40:00,167.35,167.39,167.04,167.39,8288.0,158.9829,159.0209,158.6884,159.0209,8288.0
2023-12-07 09:45:00,167.39,167.42,167.08,167.15,23786.0,159.0209,159.0494,158.7264,158.7929,23786.0
2023-12-07 09:50:00,167.12,167.12,166.93,166.99,13405.0,158.7644,158.7644,158.5839,158.6409,13405.0
2023-12-07 09:55:00,166.95,167.19,166.87,167.01,13298.0,158.6029,158.8309,158.5269,158.6599,13298.0
2023-12-07 10:00:00,167.09,167.12,166.82,166.87,15685.0,158.7359,158.7644,158.4794,158.5269,15685.0
2023-12-07 10:05:00,166.89,167.04,166.7,166.71,16482.0,158.5459,158.6884,158.3654,158.3749,16482.0
2023-12-07 10:10:00,166.75,167.25,166.75,167.24,19099.0,158.4129,158.8879,158.4129,158.8784,19099.0
2023-12-07 10:15:00,167.25,167.43,167.13,167.2,14231.0,158.8879,159.0589,158.7739,158.8404,14231.0
2023-12-07 10:20:00,167.22,167.39,167.18,167.3,17870.0,158.8594,159.0209,158.8214,158.9354,17870.0
2023-12-07 10:25:00,167.32,167.49,167.32,167.34,14739.0,158.9544,159.1159,158.9544,158.9734,14739.0
2023-12-07 10:30:00,167.38,167.39,167.29,167.37,11605.0,159.0114,159.0209,158.9259,159.0019,11605.0
2023-12-07 10:35:00,167.37,167.4,167.25,167.26,29309.0,159.0019,159.0304,158.8879,158.8974,29309.0
2023-12-07 10:40:00,167.26,167.39,167.26,167.31,15379.0,158.8974,159.0209,158.8974,158.9449,15379.0
2023-12-07 10:45:00,167.3,167.53,167.29,167.52,15751.0,158.9354,159.1539,158.9259,159.1444,15751.0
2023-12-07 10:50:00,167.53,167.56,167.27,167.33,27066.0,159.1539,159.1824,158.9069,158.9639,27066.0
2023-12-07 10:55:00,167.33,167.53,167.22,167.52,34635.0,158.9639,159.1539,158.8594,159.1444,34635.0
2023-12-07 11:00:00,167.52,167.69,167.52,167.69,29586.0,159.1444,159.3059,159.1444,159.3059,29586.0
2023-12-07 11:05:00,167.7,167.85,167.7,167.81,13188.0,159.3154,159.4579,159.3154,159.4199,13188.0
2023-12-07 11:10:00,167.81,167.82,167.68,167.75,16998.0,159.4199,159.4294,159.2964,159.3629,16998.0
2023-12-07 11:15:00,167.74,167.81,167.65,167.74,33215.0,159.3534,159.4199,159.2679,159.3534,33215.0
2023-12-07 11:20:00,167.76,167.91,167.72,167.91,25470.0,159.3724,159.5149,159.3344,159.5149,25470.0
2023-12-07 11:25:00,167.9,167.91,167.55,167.57,22883.0,159.5054,159.5149,159.1729,159.1919,22883.0
2023-12-07 11:30:00,167.56,167.72,167.53,167.71,28932.0,159.1824,159.3344,159.1539,159.3249,28932.0
2023-12-07 11:35:00,167.73,167.93,167.71,167.93,22798.0,159.3439,159.5339,159.3249,159.5339,22798.0
2023-12-07 11:40:00,167.95,168.0,167.92,167.98,11733.0,159.5529,159.6004,159.5244,159.5814,11733.0
2023-12-07 11:45:00,167.99,168.19,167.84,167.85,16956.0,159.5909,159.7809,159.4484,159.4579,16956.0
2023-12-07 11:50:00,167.83,167.95,167.81,167.94,13947.0,159.4389,159.5529,159.4199,159.5434,13947.0
2023-12-07 11:55:00,167.94,168.08,167.91,168.07,13422.0,159.5434,159.6764,159.5149,159.6669,13422.0
2023-12-07 12:00:00,168.12,168.14,167.96,167.99,17342.0,159.7144,159.7334,159.5624,159.5909,17342.0
2023-12-07 12:05:00,167.97,168.0,167.95,167.97,12424.0,159.5719,159.6004,159.5529,159.5719,12424.0
2023-12-07 12:10:00,167.96,167.97,167.9,167.94,9868.0,159.5624,159.5719,159.5054,159.5434,9868.0
2023-12-07 12:15:00,167.95,168.13,167.93,168.11,12931.0,159.5529,159.7239,159.5339,159.7049,12931.0
2023-12-07 12:20:00,168.13,168.31,167.98,168.02,24097.0,159.7239,159.8949,159.5814,159.6194,24097.0
2023-12-07 12:25:00,168.03,168.13,167.97,168.11,15984.0,159.6289,159.7239,159.5719,159.7049,15984.0
2023-12-07 12:30:00,168.11,168.2,168.07,168.07,16376.0,159.7049,159.7904,159.6669,159.6669,16376.0
2023-12-07 12:35:00,168.07,168.14,167.97,167.97,8330.0,159.6669,159.7334,159.5719,159.5719,8330.0
2023-12-07 12:40:00,167.97,168.02,167.93,167.99,9083.0,159.5719,159.6194,159.5339,159.5909,9083.0
2023-12-07 12:45:00,167.95,167.98,167.88,167.95,12563.0,159.5529,159.5814,159.4864,159.5529,12563.0
2023-12-07 12:50:00,167.94,167.98,167.84,167.85,11137.0,159.5434,159.5814,159.4484,159.4579,11137.0
2023-12-07 12:55:00,167.85,167.96,167.85,167.96,12604.0,159.4579,159.5624,159.4579,159.5624,12604.0
2023-12-07 13:00:00,167.95,168.1,167.94,168.03,25136.0,159.5529,159.6954,159.5434,159.6289,25136.0
2023-12-07 13:05:00,168.03,168.13,168.0,168.1,16043.0,159.6289,159.7239,159.6004,159.6954,16043.0
2023-12-07 13:10:00,168.09,168.25,168.09,168.24,22134.0,159.6859,159.8379,159.6859,159.8284,22134.0
2023-12-07 13:15:00,168.24,168.29,168.17,168.22,23003.0,159.8284,159.8759,159.7619,159.8094,23003.0
2023-12-07 13:20:00,168.23,168.23,168.08,168.15,18601.0,159.8189,159.8189,159.6764,159.7429,18601.0
2023-12-07 13:25:00,168.14,168.21,167.96,168.06,24626.0,159.7334,159.7999,159.5624,159.6574,24626.0
2023-12-07 13:30:00,168.05,168.15,168.0,168.12,19666.0,159.6479,159.7429,159.6004,159.7144,19666.0
2023-12-07 13:35:00,168.15,168.23,168.08,168.23,22436.0,159.7429,159.8189,159.6764,159.8189,22436.0
2023-12-07 13:40:00,168.24,168.27,168.18,168.19,15365.0,159.8284,159.8569,159.7714,159.7809,15365.0
2023-12-07 13:45:00,168.18,168.18,168.1,168.14,16548.0,159.7714,159.7714,159.6954,159.7334,16548.0
2023-12-07 13:50:00,168.15,168.19,168.1,168.1,13851.0,159.7429,159.7809,159.6954,159.6954,13851.0
2023-12-07 13:55:00,168.11,168.15,168.07,168.15,17373.0,159.7049,159.7429,159.6669,159.7429,17373.0
2023-12-07 14:00:00,168.13,168.16,168.07,168.09,16898.0,159.7239,159.7524,159.6669,159.6859,16898.0
2023-12-07 14:05:00,168.1,168.1,167.78,167.84,34095.0,159.6954,159.6954,159.3914,159.4484,34095.0
2023-12-07 14:10:00,167.87,168.03,167.87,168.02,19391.0,159.4769,159.6289,159.4769,159.6194,19391.0
2023-12-07 14:15:00,168.02,168.07,167.97,167.98,38799.0,159.6194,159.6669,159.5719,159.5814,38799.0
2023-12-07 14:20:00,167.98,167.99,167.84,167.91,23054.0,159.5814,159.5909,159.4484,159.5149,23054.0
2023-12-07 14:25:00,167.9,167.93,167.83,167.92,16432.0,159.5054,159.5339,159.4389,159.5244,16432.0
2023-12-07 14:30:00,167.93,167.93,167.82,167.89,34193.0,159.5339,159.5339,159.4294,159.4959,34193.0
2023-12-07 14:35:00,167.87,167.88,167.78,167.81,24735.0,159.4769,159.4864,159.3914,159.4199,24735.0
2023-12-07 14:40:00,167.81,167.82,167.61,167.61,17115.0,159.4199,159.4294,159.2299,159.2299,17115.0
2023-12-07 14:45:00,167.61,167.75,167.59,167.74,16407.0,159.2299,159.3629,159.2109,159.3534,16407.0
2023-12-07 14:50:00,167.75,167.79,167.48,167.49,44808.0,159.3629,159.4009,159.1064,159.1159,44808.0
2023-12-07 14:55:00,167.48,167.56,167.46,167.5,14463.0,159.1064,159.1824,159.0874,159.1254,14463.0
2023-12-07 15:00:00,167.48,167.61,167.47,167.52,17087.0,159.1064,159.2299,159.0969,159.1444,17087.0
2023-12-07 15:05:00,167.53,167.53,167.37,167.42,20207.0,159.1539,159.1539,159.0019,159.0494,20207.0
2023-12-07 15:10:00,167.41,167.53,167.4,167.53,26813.0,159.0399,159.1539,159.0304,159.1539,26813.0
2023-12-07 15:15:00,167.54,167.73,167.53,167.67,20641.0,159.1634,159.3439,159.1539,159.2869,20641.0
2023-12-07 15:20:00,167.67,167.74,167.47,167.47,43435.0,159.2869,159.3534,159.0969,159.0969,43435.0
2023-12-07 15:25:00,167.49,167.56,167.42,167.46,20484.0,159.1159,159.1824,159.0494,159.0874,20484.0
2023-12-07 15:30:00,167.44,167.56,167.39,167.45,20997.0,159.0684,159.1824,159.0209,159.0779,20997.0
2023-12-07 15:35:00,167.45,167.47,167.34,167.42,28550.0,159.0779,159.0969,158.9734,159.0494,28550.0
2023-12-07 15:40:00,167.42,167.5,167.41,167.45,32338.0,159.0494,159.1254,159.0399,159.0779,32338.0
2023-12-07 15:45:00,167.44,167.53,167.35,167.36,35425.0,159.0684,159.1539,158.9829,158.9924,35425.0
2023-12-07 15:50:00,167.39,167.44,167.28,167.4,72560.0,159.0209,159.0684,158.9164,159.0304,72560.0
2023-12-07 15:55:00,167.4,167.53,167.3,167.4,175917.0,159.0304,159.1539,158.9354,159.0304,175917.0
2023-12-08 09:30:00,167.12,167.12,165.68,165.76,135159.0,158.7644,158.7644,157.3964,157.4724,135159.0
2023-12-08 09:35:00,165.87,165.99,165.67,165.77,70584.0,157.5769,157.6909,157.3869,157.4819,70584.0
2023-12-08 09:40:00,165.74,166.2,165.68,165.92,50005.0,157.4534,157.8904,157.3964,157.6244,50005.0
2023-12-08 09:45:00,165.98,166.29,165.74,166.22,60440.0,157.6814,157.9759,157.4534,157.9094,60440.0
2023-12-08 09:50:00,166.23,166.57,166.18,166.47,65276.0,157.9189,158.2419,157.8714,158.1469,65276.0
2023-12-08 09:55:00,166.43,166.51,166.26,166.32,43879.0,158.1089,158.1849,157.9474,158.0044,43879.0
2023-12-08 10:00:00,166.28,166.75,166.28,166.32,53117.0,157.9664,158.4129,157.9664,158.0044,53117.0
2023-12-08 10:05:00,166.31,166.45,166.23,166.38,48385.0,157.9949,158.1279,157.9189,158.0614,48385.0
2023-12-08 10:10:00,166.35,166.8,166.33,166.8,29709.0,158.0329,158.4604,158.0139,158.4604,29709.0
2023-12-08 10:15:00,166.79,166.95,166.69,166.86,31482.0,158.4509,158.6029,158.3559,158.5174,31482.0
2023-12-08 10:20:00,166.84,166.95,166.79,166.83,22470.0,158.4984,158.6029,158.4509,158.4889,22470.0
2023-12-08 10:25:00,166.81,167.0,166.79,166.97,22286.0,158.4699,158.6504,158.4509,158.6219,22286.0
2023-12-08 10:30:00,166.88,166.91,166.56,166.57,18012.0,158.5364,158.5649,158.2324,158.2419,18012.0
2023-12-08 10:35:00,166.56,166.59,166.3,166.45,27019.0,158.2324,158.2609,157.9854,158.1279,27019.0
2023-12-08 10:40:00,166.43,166.49,166.28,166.31,14403.0,158.1089,158.1659,157.9664,157.9949,14403.0
2023-12-08 10:45:00,166.28,166.29,166.19,166.27,24429.0,157.9664,157.9759,157.8809,157.9569,24429.0
2023-12-08 10:50:00,166.28,166.47,166.26,166.46,37524.0,157.9664,158.1469,157.9474,158.1374,37524.0
2023-12-08 10:55:00,166.46,166.62,166.4,166.59,39412.0,158.1374,158.2894,158.0804,158.2609,39412.0
2023-12-08 11:00:00,166.61,166.71,166.3,166.3,21518.0,158.2799,158.3749,157.9854,157.9854,21518.0
2023-12-08 11:05:00,166.3,166.3,166.03,166.1,11249.0,157.9854,157.9854,157.7289,157.7954,11249.0
2023-12-08 11:10:00,166.11,166.29,166.11,166.21,33825.0,157.8049,157.9759,157.8049,157.8999,33825.0
2023-12-08 11:15:00,166.2,166.2,165.95,166.05,15048.0,157.8904,157.8904,157.6529,157.7479,15048.0
2023-12-08 11:20:00,166.07,166.07,165.89,165.92,9199.0,157.7669,157.7669,157.5959,157.6244,9199.0
2023-12-08 11:25:00,165.9,166.06,165.85,166.04,15080.0,157.6054,157.7574,157.5579,157.7384,15080.0
2023-12-08 11:30:00,166.04,166.11,165.92,165.95,15277.0,157.7384,157.8049,157.6244,157.6529,15277.0
2023-12-08 11:35:00,165.96,166.02,165.81,165.86,13140.0,157.6624,157.7194,157.5199,157.5674,13140.0
2023-12-08 11:40:00,165.79,165.88,165.75,165.85,11865.0,157.5009,157.5864,157.4629,157.5579,11865.0
2023-12-08 11:45:00,165.84,165.85,165.68,165.71,10953.0,157.5484,157.5579,157.3964,157.4249,10953.0
2023-12-08 11:50:00,165.72,165.78,165.68,165.74,30598.0,157.4344,157.4914,157.3964,157.4534,30598.0
2023-12-08 11:55:00,165.74,165.77,165.48,165.48,12516.0,157.4534,157.4819,157.2064,157.2064,12516.0
2023-12-08 12:00:00,165.48,165.52,165.4,165.43,24169.0,157.2064,157.2444,157.1304,157.1589,24169.0
2023-12-08 12:05:00,165.42,165.51,165.41,165.5,20483.0,157.1494,157.2349,157.1399,157.2254,20483.0
2023-12-08 12:10:00,165.51,165.55,165.4,165.42,13121.0,157.2349,157.2729,157.1304,157.1494,13121.0
2023-12-08 12:15:00,165.4,165.76,165.4,165.76,11105.0,157.1304,157.4724,157.1304,157.4724,11105.0
2023-12-08 12:20:00,165.77,165.77,165.57,165.6,14628.0,157.4819,157.4819,157.2919,157.3204,14628.0
2023-12-08 12:25:00,165.56,165.64,165.53,165.59,7728.0,157.2824,157.3584,157.2539,157.3109,7728.0
2023-12-08 12:30:00,165.61,165.65,165.54,165.57,18865.0,157.3299,157.3679,157.2634,157.2919,18865.0
2023-12-08 12:35:00,165.56,165.59,165.49,165.55,9517.0,157.2824,157.3109,157.2159,157.2729,9517.0
2023-12-08 12:40:00,165.55,165.57,165.42,165.43,16672.0,157.2729,157.2919,157.1494,157.1589,16672.0
2023-12-08 12:45:00,165.42,165.48,165.38,165.4,26030.0,157.1494,157.2064,157.1114,157.1304,26030.0
2023-12-08 12:50:00,165.42,165.55,165.38,165.51,20604.0,157.1494,157.2729,157.1114,157.2349,20604.0
2023-12-08 12:55:00,165.52,165.58,165.51,165.57,12190.0,157.2444,157.3014,157.2349,157.2919,12190.0
2023-12-08 13:00:00,165.56,165.67,165.54,165.65,7925.0,157.2824,157.3869,157.2634,157.3679,7925.0
2023-12-08 13:05:00,165.66,165.68,165.54,165.56,10772.0,157.3774,157.3964,157.2634,157.2824,10772.0
2023-12-08 13:10:00,165.56,165.62,165.53,165.61,7875.0,157.2824,157.3394,157.2539,157.3299,7875.0
2023-12-08 13:15:00,165.6,165.61,165.46,165.53,14001.0,157.3204,157.3299,157.1874,157.2539,14001.0
2023-12-08 13:20:00,165.54,165.57,165.46,165.46,10245.0,157.2634,157.2919,157.1874,157.1874,10245.0
2023-12-08 13:25:00,165.46,165.47,165.36,165.36,14547.0,157.1874,157.1969,157.0924,157.0924,14547.0
2023-12-08 13:30:00,165.38,165.43,165.32,165.41,8941.0,157.1114,157.1589,157.0544,157.1399,8941.0
2023-12-08 13:35:00,165.4,165.46,165.27,165.31,45135.0,157.1304,157.1874,157.0069,157.0449,45135.0
2023-12-08 13:40:00,165.33,165.44,165.29,165.32,17226.0,157.0639,157.1684,157.0259,157.0544,17226.0
2023-12-08 13:45:00,165.31,165.42,165.28,165.41,22460.0,157.0449,157.1494,157.0164,157.1399,22460.0
2023-12-08 13:50:00,165.42,165.56,165.4,165.55,14012.0,157.1494,157.2824,157.1304,157.2729,14012.0
2023-12-08 13:55:00,165.56,165.59,165.49,165.5,14132.0,157.2824,157.3109,157.2159,157.2254,14132.0
2023-12-08 14:00:00,165.52,165.6,165.49,165.58,14639.0,157.2444,157.3204,157.2159,157.3014,14639.0
2023-12-08 14:05:00,165.57,165.63,165.5,165.5,9031.0,157.2919,157.3489,157.2254,157.2254,9031.0
2023-12-08 14:10:00,165.52,165.63,165.48,165.54,22798.0,157.2444,157.3489,157.2064,157.2634,22798.0
2023-12-08 14:15:00,165.55,165.62,165.51,165.61,11831.0,157.2729,157.3394,157.2349,157.3299,11831.0
2023-12-08 14:20:00,165.61,165.65,165.56,165.59,13786.0,157.3299,157.3679,157.2824,157.3109,13786.0
2023-12-08 14:25:00,165.59,165.62,165.53,165.54,14911.0,157.3109,157.3394,157.2539,157.2634,14911.0
2023-12-08 14:30:00,165.56,165.61,165.55,165.59,27047.0,157.2824,157.3299,157.2729,157.3109,27047.0
2023-12-08 14:35:00,165.57,165.7,165.56,165.6,18067.0,157.2919,157.4154,157.2824,157.3204,18067.0
2023-12-08 14:40:00,165.61,165.77,165.6,165.7,17619.0,157.3299,157.4819,157.3204,157.4154,17619.0
2023-12-08 14:45:00,165.69,165.77,165.62,165.65,11188.0,157.4059,157.4819,157.3394,157.3679,11188.0
2023-12-08 14:50:00,165.63,165.77,165.61,165.75,18595.0,157.3489,157.4819,157.3299,157.4629,18595.0
2023-12-08 14:55:00,165.75,165.75,165.67,165.72,14649.0,157.4629,157.4629,157.3869,157.4344,14649.0
2023-12-08 15:00:00,165.73,165.78,165.71,165.75,15531.0,157.4439,157.4914,157.4249,157.4629,15531.0
2023-12-08 15:05:00,165.74,165.75,165.58,165.71,24123.0,157.4534,157.4629,157.3014,157.4249,24123.0
2023-12-08 15:10:00,165.7,165.72,165.65,165.71,13525.0,157.4154,157.4344,157.3679,157.4249,13525.0
2023-12-08 15:15:00,165.71,165.73,165.66,165.7,14156.0,157.4249,157.4439,157.3774,157.4154,14156.0
2023-12-08 15:20:00,165.7,165.78,165.64,165.75,21880.0,157.4154,157.4914,157.3584,157.4629,21880.0
2023-12-08 15:25:00,165.77,165.97,165.75,165.95,23024.0,157.4819,157.6719,157.4629,157.6529,23024.0
2023-12-08 15:30:00,165.95,165.95,165.8,165.85,35878.0,157.6529,157.6529,157.5104,157.5579,35878.0
2023-12-08 15:35:00,165.85,165.94,165.82,165.9,21692.0,157.5579,157.6434,157.5294,157.6054,21692.0
2023-12-08 15:40:00,165.91,165.93,165.73,165.87,50349.0,157.6149,157.6339,157.4439,157.5769,50349.0
2023-12-08 15:45:00,165.88,166.12,165.86,165.97,52881.0,157.5864,157.8144,157.5674,157.6719,52881.0
2023-12-08 15:50:00,165.98,166.16,165.66,165.74,99545.0,157.6814,157.8524,157.3774,157.4534,99545.0
2023-12-08 15:55:00,165.71,165.76,165.57,165.66,252567.0,157.4249,157.4724,157.2919,157.3774,252567.0
2023-12-11 09:30:00,167.4,168.13,167.29,167.58,214144.0,159.0304,159.7239,158.9259,159.2014,214144.0
2023-12-11 09:35:00,167.59,167.99,167.33,167.35,153673.0,159.2109,159.5909,158.9639,158.9829,153673.0
2023-12-11 09:40:00,167.37,167.47,166.63,166.64,80779.0,159.0019,159.0969,158.2989,158.3084,80779.0
2023-12-11 09:45:00,166.66,166.75,166.46,166.68,39975.0,158.3274,158.4129,158.1374,158.3464,39975.0
2023-12-11 09:50:00,166.72,167.0,166.6,166.96,50808.0,158.3844,158.6504,158.2704,158.6124,50808.0
2023-12-11 09:55:00,166.94,167.11,166.74,167.1,82444.0,158.5934,158.7549,158.4034,158.7454,82444.0
2023-12-11 10:00:00,167.09,167.51,167.05,167.51,54241.0,158.7359,159.1349,158.6979,159.1349,54241.0
2023-12-11 10:05:00,167.47,167.53,167.06,167.07,66045.0,159.0969,159.1539,158.7074,158.7169,66045.0
2023-12-11 10:10:00,167.06,167.12,166.86,166.98,25696.0,158.7074,158.7644,158.5174,158.6314,25696.0
2023-12-11 10:15:00,167.02,167.1,166.9,167.01,40796.0,158.6694,158.7454,158.5554,158.6599,40796.0
2023-12-11 10:20:00,167.02,167.22,166.97,167.02,28728.0,158.6694,158.8594,158.6219,158.6694,28728.0
2023-12-11 10:25:00,167.02,167.38,166.94,167.38,22852.0,158.6694,159.0114,158.5934,159.0114,22852.0
2023-12-11 10:30:00,167.4,167.44,167.14,167.14,26841.0,159.0304,159.0684,158.7834,158.7834,26841.0
2023-12-11 10:35:00,167.14,167.15,166.86,167.0,31164.0,158.7834,158.7929,158.5174,158.6504,31164.0
2023-12-11 10:40:00,166.99,167.02,166.8,166.84,30307.0,158.6409,158.6694,158.4604,158.4984,30307.0
2023-12-11 10:45:00,166.85,167.21,166.81,167.18,19365.0,158.5079,158.8499,158.4699,158.8214,19365.0
2023-12-11 10:50:00,167.19,167.33,167.13,167.16,65456.0,158.8309,158.9639,158.7739,158.8024,65456.0
2023-12-11 10:55:00,167.14,167.25,167.09,167.14,31541.0,158.7834,158.8879,158.7359,158.7834,31541.0
2023-12-11 11:00:00,167.12,167.25,167.06,167.17,17467.0,158.7644,158.8879,158.7074,158.8119,17467.0
2023-12-11 11:05:00,167.18,167.37,167.11,167.28,40786.0,158.8214,159.0019,158.7549,158.9164,40786.0
2023-12-11 11:10:00,167.3,167.47,167.28,167.39,28106.0,158.9354,159.0969,158.9164,159.0209,28106.0
2023-12-11 11:15:00,167.41,167.75,167.39,167.64,45323.0,159.0399,159.3629,159.0209,159.2584,45323.0
2023-12-11 11:20:00,167.63,167.64,167.32,167.44,26553.0,159.2489,159.2584,158.9544,159.0684,26553.0
2023-12-11 11:25:00,167.46,167.64,167.45,167.57,18860.0,159.0874,159.2584,159.0779,159.1919,18860.0
2023-12-11 11:30:00,167.61,167.63,167.46,167.58,25716.0,159.2299,159.2489,159.0874,159.2014,25716.0
2023-12-11 11:35:00,167.58,167.77,167.56,167.75,14452.0,159.2014,159.3819,159.1824,159.3629,14452.0
2023-12-11 11:40:00,167.76,167.77,167.62,167.65,14367.0,159.3724,159.3819,159.2394,159.2679,14367.0
2023-12-11 11:45:00,167.63,167.65,167.46,167.53,18937.0,159.2489,159.2679,159.0874,159.1539,18937.0
2023-12-11 11:50:00,167.54,167.78,167.51,167.78,17909.0,159.1634,159.3914,159.1349,159.3914,17909.0
2023-12-11 11:55:00,167.79,167.88,167.76,167.85,20162.0,159.4009,159.4864,159.3724,159.4579,20162.0
2023-12-11 12:00:00,167.85,167.9,167.75,167.79,23145.0,159.4579,159.5054,159.3629,159.4009,23145.0
2023-12-11 12:05:00,167.78,167.84,167.7,167.72,13234.0,159.3914,159.4484,159.3154,159.3344,13234.0
2023-12-11 12:10:00,167.73,167.82,167.72,167.78,16199.0,159.3439,159.4294,159.3344,159.3914,16199.0
2023-12-11 12:15:00,167.77,167.79,167.72,167.74,11482.0,159.3819,159.4009,159.3344,159.3534,11482.0
2023-12-11 12:20:00,167.73,167.75,167.61,167.64,16104.0,159.3439,159.3629,159.2299,159.2584,16104.0
2023-12-11 12:25:00,167.64,167.66,167.55,167.6,18073.0,159.2584,159.2774,159.1729,159.2204,18073.0
2023-12-11 12:30:00,167.6,167.61,167.45,167.46,11942.0,159.2204,159.2299,159.0779,159.0874,11942.0
2023-12-11 12:35:00,167.46,167.49,167.43,167.47,11675.0,159.0874,159.1159,159.0589,159.0969,11675.0
2023-12-11 12:40:00,167.49,167.51,167.43,167.5,16374.0,159.1159,159.1349,159.0589,159.1254,16374.0
2023-12-11 12:45:00,167.5,167.55,167.43,167.45,14731.0,159.1254,159.1729,159.0589,159.0779,14731.0
2023-12-11 12:50:00,167.44,167.48,167.32,167.32,16838.0,159.0684,159.1064,158.9544,158.9544,16838.0
2023-12-11 12:55:00,167.33,167.45,167.32,167.45,12669.0,158.9639,159.0779,158.9544,159.0779,12669.0
2023-12-11 13:00:00,167.46,167.47,167.3,167.41,22180.0,159.0874,159.0969,158.9354,159.0399,22180.0
2023-12-11 13:05:00,167.38,167.38,167.3,167.31,20880.0,159.0114,159.0114,158.9354,158.9449,20880.0
2023-12-11 13:10:00,167.31,167.4,167.3,167.4,20071.0,158.9449,159.0304,158.9354,159.0304,20071.0
2023-12-11 13:15:00,167.39,167.54,167.37,167.54,16786.0,159.0209,159.1634,159.0019,159.1634,16786.0
2023-12-11 13:20:00,167.54,167.65,167.54,167.63,18686.0,159.1634,159.2679,159.1634,159.2489,18686.0
2023-12-11 13:25:00,167.62,167.63,167.57,167.61,8250.0,159.2394,159.2489,159.1919,159.2299,8250.0
2023-12-11 13:30:00,167.61,167.64,167.54,167.57,21734.0,159.2299,159.2584,159.1634,159.1919,21734.0
2023-12-11 13:35:00,167.56,167.58,167.43,167.56,27965.0,159.1824,159.2014,159.0589,159.1824,27965.0
2023-12-11 13:40:00,167.56,167.67,167.56,167.63,17320.0,159.1824,159.2869,159.1824,159.2489,17320.0
2023-12-11 13:45:00,167.62,167.62,167.47,167.51,12445.0,159.2394,159.2394,159.0969,159.1349,12445.0
2023-12-11 13:50:00,167.52,167.6,167.51,167.59,12058.0,159.1444,159.2204,159.1349,159.2109,12058.0
2023-12-11 13:55:00,167.59,167.67,167.58,167.67,11073.0,159.2109,159.2869,159.2014,159.2869,11073.0
2023-12-11 14:00:00,167.67,167.67,167.59,167.64,12967.0,159.2869,159.2869,159.2109,159.2584,12967.0
2023-12-11 14:05:00,167.65,167.74,167.64,167.69,17806.0,159.2679,159.3534,159.2584,159.3059,17806.0
2023-12-11 14:10:00,167.69,167.7,167.65,167.67,12225.0,159.3059,159.3154,159.2679,159.2869,12225.0
2023-12-11 14:15:00,167.66,167.67,167.41,167.41,24235.0,159.2774,159.2869,159.0399,159.0399,24235.0
2023-12-11 14:20:00,167.43,167.51,167.42,167.43,12415.0,159.0589,159.1349,159.0494,159.0589,12415.0
2023-12-11 14:25:00,167.43,167.49,167.4,167.49,13235.0,159.0589,159.1159,159.0304,159.1159,13235.0
2023-12-11 14:30:00,167.5,167.51,167.42,167.49,20059.0,159.1254,159.1349,159.0494,159.1159,20059.0
2023-12-11 14:35:00,167.47,167.56,167.46,167.5,12536.0,159.0969,159.1824,159.0874,159.1254,12536.0
2023-12-11 14:40:00,167.51,167.54,167.42,167.51,21163.0,159.1349,159.1634,159.0494,159.1349,21163.0
2023-12-11 14:45:00,167.51,167.6,167.48,167.59,12255.0,159.1349,159.2204,159.1064,159.2109,12255.0
2023-12-11 14:50:00,167.59,167.64,167.59,167.63,17178.0,159.2109,159.2584,159.2109,159.2489,17178.0
2023-12-11 14:55:00,167.61,167.61,167.51,167.55,19877.0,159.2299,159.2299,159.1349,159.1729,19877.0
2023-12-11 15:00:00,167.55,167.56,167.39,167.44,19655.0,159.1729,159.1824,159.0209,159.0684,19655.0
2023-12-11 15:05:00,167.44,167.53,167.42,167.48,30075.0,159.0684,159.1539,159.0494,159.1064,30075.0
2023-12-11 15:10:00,167.48,167.54,167.45,167.52,19290.0,159.1064,159.1634,159.0779,159.1444,19290.0
2023-12-11 15:15:00,167.53,167.61,167.45,167.55,17554.0,159.1539,159.2299,159.0779,159.1729,17554.0
2023-12-11 15:20:00,167.53,167.65,167.51,167.63,17719.0,159.1539,159.2679,159.1349,159.2489,17719.0
2023-12-11 15:25:00,167.64,167.66,167.51,167.62,23013.0,159.2584,159.2774,159.1349,159.2394,23013.0
2023-12-11 15:30:00,167.63,167.66,167.56,167.59,25316.0,159.2489,159.2774,159.1824,159.2109,25316.0
2023-12-11 15:35:00,167.59,167.74,167.57,167.69,26402.0,159.2109,159.3534,159.1919,159.3059,26402.0
2023-12-11 15:40:00,167.69,167.77,167.68,167.68,30309.0,159.3059,159.3819,159.2964,159.2964,30309.0
2023-12-11 15:45:00,167.68,167.7,167.52,167.53,38687.0,159.2964,159.3154,159.1444,159.1539,38687.0
2023-12-11 15:50:00,167.54,167.87,167.52,167.78,95802.0,159.1634,159.4769,159.1444,159.3914,95802.0
2023-12-11 15:55:00,167.78,167.84,167.75,167.81,173257.0,159.3914,159.4484,159.3629,159.4199,173257.0
2023-12-12 09:30:00,169.21,169.29,167.78,167.98,123980.0,160.7499,160.8259,159.3914,159.5814,123980.0
2023-12-12 09:35:00,167.97,168.19,167.75,167.9,24356.0,159.5719,159.7809,159.3629,159.5054,24356.0
2023-12-12 09:40:00,167.92,168.31,167.87,168.21,22797.0,159.5244,159.8949,159.4769,159.7999,22797.0
2023-12-12 09:45:00,168.2,168.24,168.0,168.06,21331.0,159.7904,159.8284,159.6004,159.6574,21331.0
2023-12-12 09:50:00,168.11,168.41,168.0,168.41,19306.0,159.7049,159.9899,159.6004,159.9899,19306.0
2023-12-12 09:55:00,168.4,168.44,168.17,168.24,14507.0,159.9804,160.0184,159.7619,159.8284,14507.0
2023-12-12 10:00:00,168.27,168.55,168.07,168.13,30612.0,159.8569,160.1229,159.6669,159.7239,30612.0
2023-12-12 10:05:00,168.14,168.42,168.08,168.22,100387.0,159.7334,159.9994,159.6764,159.8094,100387.0
2023-12-12 10:10:00,168.23,168.49,168.23,168.44,25026.0,159.8189,160.0659,159.8189,160.0184,25026.0
2023-12-12 10:15:00,168.44,168.51,168.39,168.48,20760.0,160.0184,160.0849,159.9709,160.0564,20760.0
2023-12-12 10:20:00,168.47,168.65,168.37,168.46,35363.0,160.0469,160.2179,159.9519,160.0374,35363.0
2023-12-12 10:25:00,168.47,168.55,168.37,168.44,33694.0,160.0469,160.1229,159.9519,160.0184,33694.0
2023-12-12 10:30:00,168.46,168.47,168.2,168.34,20190.0,160.0374,160.0469,159.7904,159.9234,20190.0
2023-12-12 10:35:00,168.32,168.41,168.22,168.31,32168.0,159.9044,159.9899,159.8094,159.8949,32168.0
2023-12-12 10:40:00,168.3,168.49,168.28,168.49,27896.0,159.8854,160.0659,159.8664,160.0659,27896.0
2023-12-12 10:45:00,168.49,168.53,168.4,168.48,34004.0,160.0659,160.1039,159.9804,160.0564,34004.0
2023-12-12 10:50:00,168.48,168.49,168.33,168.33,29920.0,160.0564,160.0659,159.9139,159.9139,29920.0
2023-12-12 10:55:00,168.33,168.38,168.29,168.3,13399.0,159.9139,159.9614,159.8759,159.8854,13399.0
2023-12-12 11:00:00,168.31,168.44,168.31,168.42,16867.0,159.8949,160.0184,159.8949,159.9994,16867.0
2023-12-12 11:05:00,168.39,168.45,168.23,168.27,40469.0,159.9709,160.0279,159.8189,159.8569,40469.0
2023-12-12 11:10:00,168.29,168.33,168.12,168.14,12445.0,159.8759,159.9139,159.7144,159.7334,12445.0
2023-12-12 11:15:00,168.12,168.16,168.01,168.13,16580.0,159.7144,159.7524,159.6099,159.7239,16580.0
2023-12-12 11:20:00,168.14,168.23,168.13,168.23,11227.0,159.7334,159.8189,159.7239,159.8189,11227.0
2023-12-12 11:25:00,168.21,168.36,168.21,168.35,14468.0,159.7999,159.9424,159.7999,159.9329,14468.0
2023-12-12 11:30:00,168.32,168.32,168.17,168.21,9373.0,159.9044,159.9044,159.7619,159.7999,9373.0
2023-12-12 11:35:00,168.2,168.25,168.03,168.04,14233.0,159.7904,159.8379,159.6289,159.6384,14233.0
2023-12-12 11:40:00,168.02,168.14,167.96,167.96,16017.0,159.6194,159.7334,159.5624,159.5624,16017.0
2023-12-12 11:45:00,167.97,168.0,167.92,167.97,10526.0,159.5719,159.6004,159.5244,159.5719,10526.0
2023-12-12 11:50:00,167.97,168.04,167.94,167.95,20811.0,159.5719,159.6384,159.5434,159.5529,20811.0
2023-12-12 11:55:00,167.92,167.92,167.71,167.9,19376.0,159.5244,159.5244,159.3249,159.5054,19376.0
2023-12-12 12:00:00,167.9,167.96,167.87,167.9,15118.0,159.5054,159.5624,159.4769,159.5054,15118.0
2023-12-12 12:05:00,167.9,168.02,167.87,167.96,15811.0,159.5054,159.6194,159.4769,159.5624,15811.0
2023-12-12 12:10:00,167.96,168.16,167.95,168.16,17510.0,159.5624,159.7524,159.5529,159.7524,17510.0
2023-12-12 12:15:00,168.11,168.15,168.03,168.13,9259.0,159.7049,159.7429,159.6289,159.7239,9259.0
2023-12-12 12:20:00,168.12,168.21,168.11,168.15,9169.0,159.7144,159.7999,159.7049,159.7429,9169.0
2023-12-12 12:25:00,168.17,168.25,168.15,168.21,11389.0,159.7619,159.8379,159.7429,159.7999,11389.0
2023-12-12 12:30:00,168.23,168.26,168.19,168.21,8914.0,159.8189,159.8474,159.7809,159.7999,8914.0
2023-12-12 12:35:00,168.22,168.27,168.2,168.24,6066.0,159.8094,159.8569,159.7904,159.8284,6066.0
2023-12-12 12:40:00,168.24,168.28,168.24,168.27,6090.0,159.8284,159.8664,159.8284,159.8569,6090.0
2023-12-12 12:45:00,168.27,168.3,168.19,168.21,13198.0,159.8569,159.8854,159.7809,159.7999,13198.0
2023-12-12 12:50:00,168.21,168.21,168.08,168.14,9016.0,159.7999,159.7999,159.6764,159.7334,9016.0
2023-12-12 12:55:00,168.12,168.18,168.12,168.15,9836.0,159.7144,159.7714,159.7144,159.7429,9836.0
2023-12-12 13:00:00,168.15,168.29,168.13,168.13,16793.0,159.7429,159.8759,159.7239,159.7239,16793.0
2023-12-12 13:05:00,168.14,168.21,168.11,168.12,12338.0,159.7334,159.7999,159.7049,159.7144,12338.0
2023-12-12 13:10:00,168.12,168.14,168.01,168.06,11536.0,159.7144,159.7334,159.6099,159.6574,11536.0
2023-12-12 13:15:00,168.06,168.16,168.06,168.08,11802.0,159.6574,159.7524,159.6574,159.6764,11802.0
2023-12-12 13:20:00,168.07,168.1,168.02,168.04,10946.0,159.6669,159.6954,159.6194,159.6384,10946.0
2023-12-12 13:25:00,168.05,168.06,167.96,168.0,7676.0,159.6479,159.6574,159.5624,159.6004,7676.0
2023-12-12 13:30:00,167.99,168.0,167.9,167.9,10514.0,159.5909,159.6004,159.5054,159.5054,10514.0
2023-12-12 13:35:00,167.88,167.97,167.81,167.92,15054.0,159.4864,159.5719,159.4199,159.5244,15054.0
2023-12-12 13:40:00,167.92,167.97,167.83,167.95,12888.0,159.5244,159.5719,159.4389,159.5529,12888.0
2023-12-12 13:45:00,167.95,168.0,167.78,167.85,19457.0,159.5529,159.6004,159.3914,159.4579,19457.0
2023-12-12 13:50:00,167.85,167.89,167.83,167.89,14225.0,159.4579,159.4959,159.4389,159.4959,14225.0
2023-12-12 13:55:00,167.9,167.99,167.87,167.99,24835.0,159.5054,159.5909,159.4769,159.5909,24835.0
2023-12-12 14:00:00,168.0,168.01,167.86,167.9,19927.0,159.6004,159.6099,159.4674,159.5054,19927.0
2023-12-12 14:05:00,167.89,167.94,167.81,167.86,15854.0,159.4959,159.5434,159.4199,159.4674,15854.0
2023-12-12 14:10:00,167.85,167.89,167.84,167.89,12330.0,159.4579,159.4959,159.4484,159.4959,12330.0
2023-12-12 14:15:00,167.88,167.95,167.81,167.92,12409.0,159.4864,159.5529,159.4199,159.5244,12409.0
2023-12-12 14:20:00,167.93,168.04,167.92,168.02,21100.0,159.5339,159.6384,159.5244,159.6194,21100.0
2023-12-12 14:25:00,168.02,168.06,168.0,168.03,15518.0,159.6194,159.6574,159.6004,159.6289,15518.0
2023-12-12 14:30:00,168.02,168.06,168.0,168.03,9002.0,159.6194,159.6574,159.6004,159.6289,9002.0
2023-12-12 14:35:00,168.03,168.03,167.92,168.0,23721.0,159.6289,159.6289,159.5244,159.6004,23721.0
2023-12-12 14:40:00,167.99,168.1,167.98,168.08,13109.0,159.5909,159.6954,159.5814,159.6764,13109.0
2023-12-12 14:45:00,168.08,168.2,168.08,168.1,19951.0,159.6764,159.7904,159.6764,159.6954,19951.0
2023-12-12 14:50:00,168.12,168.17,168.09,168.16,10692.0,159.7144,159.7619,159.6859,159.7524,10692.0
2023-12-12 14:55:00,168.17,168.26,168.13,168.22,12342.0,159.7619,159.8474,159.7239,159.8094,12342.0
2023-12-12 15:00:00,168.23,168.35,168.22,168.31,12230.0,159.8189,159.9329,159.8094,159.8949,12230.0
2023-12-12 15:05:00,168.32,168.44,168.32,168.41,11474.0,159.9044,160.0184,159.9044,159.9899,11474.0
2023-12-12 15:10:00,168.41,168.5,168.35,168.5,29768.0,159.9899,160.0754,159.9329,160.0754,29768.0
2023-12-12 15:15:00,168.51,168.59,168.38,168.39,27935.0,160.0849,160.1609,159.9614,159.9709,27935.0
2023-12-12 15:20:00,168.39,168.46,168.37,168.45,21917.0,159.9709,160.0374,159.9519,160.0279,21917.0
2023-12-12 15:25:00,168.44,168.52,168.43,168.47,14205.0,160.0184,160.0944,160.0089,160.0469,14205.0
2023-12-12 15:30:00,168.49,168.59,168.49,168.5,19318.0,160.0659,160.1609,160.0659,160.0754,19318.0
2023-12-12 15:35:00,168.5,168.61,168.47,168.5,23120.0,160.0754,160.1799,160.0469,160.0754,23120.0
2023-12-12 15:40:00,168.49,168.7,168.48,168.57,28796.0,160.0659,160.2654,160.0564,160.1419,28796.0
2023-12-12 15:45:00,168.58,168.59,168.36,168.41,52005.0,160.1514,160.1609,159.9424,159.9899,52005.0
2023-12-12 15:50:00,168.41,168.43,168.19,168.34,89588.0,159.9899,160.0089,159.7809,159.9234,89588.0
2023-12-12 15:55:00,168.35,168.5,168.34,168.45,201523.0,159.9329,160.0754,159.9234,160.0279,201523.0
2023-12-13 09:30:00,168.54,168.6,168.12,168.55,97300.0,160.1134,160.1704,159.7144,160.1229,97300.0
2023-12-13 09:35:00,168.59,168.75,168.41,168.43,16167.0,160.1609,160.3129,159.9899,160.0089,16167.0
2023-12-13 09:40:00,168.44,168.53,168.16,168.28,26237.0,160.0184,160.1039,159.7524,159.8664,26237.0
2023-12-13 09:45:00,168.25,168.68,168.19,168.58,26733.0,159.8379,160.2464,159.7809,160.1514,26733.0
2023-12-13 09:50:00,168.56,168.6,168.29,168.48,28353.0,160.1324,160.1704,159.8759,160.0564,28353.0
2023-12-13 09:55:00,168.47,168.59,168.43,168.56,23648.0,160.0469,160.1609,160.0089,160.1324,23648.0
2023-12-13 10:00:00,168.56,168.63,168.4,168.41,31060.0,160.1324,160.1989,159.9804,159.9899,31060.0
2023-12-13 10:05:00,168.39,168.72,168.36,168.51,23395.0,159.9709,160.2844,159.9424,160.0849,23395.0
2023-12-13 10:10:00,168.5,168.69,168.39,168.68,27564.0,160.0754,160.2559,159.9709,160.2464,27564.0
2023-12-13 10:15:00,168.69,168.9,168.68,168.88,25408.0,160.2559,160.4554,160.2464,160.4364,25408.0
2023-12-13 10:20:00,168.88,168.89,168.75,168.83,13384.0,160.4364,160.4459,160.3129,160.3889,13384.0
2023-12-13 10:25:00,168.84,168.89,168.77,168.88,43361.0,160.3984,160.4459,160.3319,160.4364,43361.0
2023-12-13 10:30:00,168.88,168.95,168.74,168.88,15049.0,160.4364,160.5029,160.3034,160.4364,15049.0
2023-12-13 10:35:00,168.89,169.0,168.86,168.96,56774.0,160.4459,160.5504,160.4174,160.5124,56774.0
2023-12-13 10:40:00,168.96,169.06,168.87,168.97,32322.0,160.5124,160.6074,160.4269,160.5219,32322.0
2023-12-13 10:45:00,168.97,169.13,168.94,168.96,37983.0,160.5219,160.6739,160.4934,160.5124,37983.0
2023-12-13 10:50:00,168.97,169.1,168.93,168.94,40595.0,160.5219,160.6454,160.4839,160.4934,40595.0
2023-12-13 10:55:00,168.95,169.1,168.95,169.01,32845.0,160.5029,160.6454,160.5029,160.5599,32845.0
2023-12-13 11:00:00,169.01,169.13,169.0,169.07,17975.0,160.5599,160.6739,160.5504,160.6169,17975.0
2023-12-13 11:05:00,169.05,169.18,169.05,169.16,13625.0,160.5979,160.7214,160.5979,160.7024,13625.0
2023-12-13 11:10:00,169.16,169.66,169.16,169.57,185536.0,160.7024,161.1774,160.7024,161.0919,185536.0
2023-12-13 11:15:00,169.57,169.64,169.39,169.44,52314.0,161.0919,161.1584,160.9209,160.9684,52314.0
2023-12-13 11:20:00,169.44,169.55,169.38,169.5,19678.0,160.9684,161.0729,160.9114,161.0254,19678.0
2023-12-13 11:25:00,169.51,169.52,169.4,169.41,23368.0,161.0349,161.0444,160.9304,160.9399,23368.0
2023-12-13 11:30:00,169.42,169.58,169.42,169.58,19743.0,160.9494,161.1014,160.9494,161.1014,19743.0
2023-12-13 11:35:00,169.57,169.67,169.55,169.67,22293.0,161.0919,161.1869,161.0729,161.1869,22293.0
2023-12-13 11:40:00,169.67,169.77,169.63,169.67,34474.0,161.1869,161.2819,161.1489,161.1869,34474.0
2023-12-13 11:45:00,169.67,169.83,169.67,169.75,20528.0,161.1869,161.3389,161.1869,161.2629,20528.0
2023-12-13 11:50:00,169.75,169.76,169.56,169.58,22334.0,161.2629,161.2724,161.0824,161.1014,22334.0
2023-12-13 11:55:00,169.57,169.67,169.57,169.64,13937.0,161.0919,161.1869,161.0919,161.1584,13937.0
2023-12-13 12:00:00,169.62,169.74,169.57,169.72,19666.0,161.1394,161.2534,161.0919,161.2344,19666.0
2023-12-13 12:05:00,169.71,169.76,169.63,169.73,14539.0,161.2249,161.2724,161.1489,161.2439,14539.0
2023-12-13 12:10:00,169.75,169.82,169.72,169.76,18524.0,161.2629,161.3294,161.2344,161.2724,18524.0
2023-12-13 12:15:00,169.77,169.94,169.77,169.93,24882.0,161.2819,161.4434,161.2819,161.4339,24882.0
2023-12-13 12:20:00,169.9,170.02,169.9,170.0,60812.0,161.4054,161.5194,161.4054,161.5004,60812.0
2023-12-13 12:25:00,170.0,170.01,169.91,169.92,18496.0,161.5004,161.5099,161.4149,161.4244,18496.0
2023-12-13 12:30:00,169.91,170.04,169.88,170.0,20328.0,161.4149,161.5384,161.3864,161.5004,20328.0
2023-12-13 12:35:00,169.99,170.01,169.85,169.88,7485.0,161.4909,161.5099,161.3579,161.3864,7485.0
2023-12-13 12:40:00,169.87,169.87,169.67,169.71,26046.0,161.3769,161.3769,161.1869,161.2249,26046.0
2023-12-13 12:45:00,169.72,169.84,169.69,169.77,15980.0,161.2344,161.3484,161.2059,161.2819,15980.0
2023-12-13 12:50:00,169.76,169.79,169.63,169.63,23298.0,161.2724,161.3009,161.1489,161.1489,23298.0
2023-12-13 12:55:00,169.62,169.64,169.57,169.58,19437.0,161.1394,161.1584,161.0919,161.1014,19437.0
2023-12-13 13:00:00,169.58,169.59,169.52,169.56,14555.0,161.1014,161.1109,161.0444,161.0824,14555.0
2023-12-13 13:05:00,169.56,169.59,169.55,169.58,13650.0,161.0824,161.1109,161.0729,161.1014,13650.0
2023-12-13 13:10:00,169.59,169.77,169.58,169.77,9258.0,161.1109,161.2819,161.1014,161.2819,9258.0
2023-12-13 13:15:00,169.75,169.8,169.73,169.77,11685.0,161.2629,161.3104,161.2439,161.2819,11685.0
2023-12-13 13:20:00,169.78,169.84,169.74,169.75,18882.0,161.2914,161.3484,161.2534,161.2629,18882.0
2023-12-13 13:25:00,169.74,169.79,169.69,169.74,27007.0,161.2534,161.3009,161.2059,161.2534,27007.0
2023-12-13 13:30:00,169.74,169.88,169.72,169.88,9827.0,161.2534,161.3864,161.2344,161.3864,9827.0
2023-12-13 13:35:00,169.89,169.9,169.81,169.84,17122.0,161.3959,161.4054,161.3199,161.3484,17122.0
2023-12-13 13:40:00,169.83,169.84,169.74,169.76,15166.0,161.3389,161.3484,161.2534,161.2724,15166.0
2023-12-13 13:45:00,169.76,169.88,169.75,169.84,12250.0,161.2724,161.3864,161.2629,161.3484,12250.0
2023-12-13 13:50:00,169.83,169.97,169.83,169.95,11363.0,161.3389,161.4719,161.3389,161.4529,11363.0
2023-12-13 13:55:00,169.96,170.06,169.91,169.91,19600.0,161.4624,161.5574,161.4149,161.4149,19600.0
2023-12-13 14:00:00,169.93,170.1,169.8,169.98,44460.0,161.4339,161.5954,161.3104,161.4814,44460.0
2023-12-13 14:05:00,169.97,170.13,169.95,170.13,21065.0,161.4719,161.6239,161.4529,161.6239,21065.0
2023-12-13 14:10:00,170.14,170.47,170.14,170.44,27661.0,161.6334,161.9469,161.6334,161.9184,27661.0
2023-12-13 14:15:00,170.4,170.45,170.33,170.45,35401.0,161.8804,161.9279,161.8139,161.9279,35401.0
2023-12-13 14:20:00,170.45,170.64,170.45,170.63,47579.0,161.9279,162.1084,161.9279,162.0989,47579.0
2023-12-13 14:25:00,170.63,170.81,170.63,170.68,26677.0,162.0989,162.2699,162.0989,162.1464,26677.0
2023-12-13 14:30:00,170.67,170.95,170.66,170.92,23380.0,162.1369,162.4029,162.1274,162.3744,23380.0
2023-12-13 14:35:00,170.94,171.18,170.87,171.01,53933.0,162.3934,162.6214,162.3269,162.4599,53933.0
2023-12-13 14:40:00,171.0,171.08,170.9,170.98,34880.0,162.4504,162.5264,162.3554,162.4314,34880.0
2023-12-13 14:45:00,170.95,171.12,170.9,170.91,27254.0,162.4029,162.5644,162.3554,162.3649,27254.0
2023-12-13 14:50:00,170.93,171.14,170.88,171.14,27167.0,162.3839,162.5834,162.3364,162.5834,27167.0
2023-12-13 14:55:00,171.12,171.31,171.05,171.27,45075.0,162.5644,162.7449,162.4979,162.7069,45075.0
2023-12-13 15:00:00,171.28,171.77,171.2,171.73,35410.0,162.7164,163.1819,162.6404,163.1439,35410.0
2023-12-13 15:05:00,171.74,171.79,171.54,171.63,47389.0,163.1534,163.2009,162.9634,163.0489,47389.0
2023-12-13 15:10:00,171.63,171.81,171.6,171.79,29893.0,163.0489,163.2199,163.0204,163.2009,29893.0
2023-12-13 15:15:00,171.78,171.88,171.75,171.87,38902.0,163.1914,163.2864,163.1629,163.2769,38902.0
2023-12-13 15:20:00,171.88,172.04,171.85,171.97,56395.0,163.2864,163.4384,163.2579,163.3719,56395.0
2023-12-13 15:25:00,171.95,172.05,171.86,172.03,43229.0,163.3529,163.4479,163.2674,163.4289,43229.0
2023-12-13 15:30:00,172.03,172.05,171.87,171.93,46651.0,163.4289,163.4479,163.2769,163.3339,46651.0
2023-12-13 15:35:00,171.93,172.04,171.93,172.0,50782.0,163.3339,163.4384,163.3339,163.4004,50782.0
2023-12-13 15:40:00,172.02,172.03,171.68,171.72,62081.0,163.4194,163.4289,163.0964,163.1344,62081.0
2023-12-13 15:45:00,171.72,171.79,171.67,171.69,64365.0,163.1344,163.2009,163.0869,163.1059,64365.0
2023-12-13 15:50:00,171.69,171.98,171.68,171.89,88244.0,163.1059,163.3814,163.0964,163.2959,88244.0
2023-12-13 15:55:00,171.9,172.0,171.88,171.99,247828.0,163.3054,163.4004,163.2864,163.3909,247828.0
2023-12-14 09:30:00,171.65,171.97,170.76,170.86,166079.0,163.0679,163.3719,162.2224,162.3174,166079.0
2023-12-14 09:35:00,170.84,170.98,169.77,170.01,76774.0,162.2984,162.4314,161.2819,161.5099,76774.0
2023-12-14 09:40:00,170.03,170.56,169.8,170.53,57496.0,161.5289,162.0324,161.3104,162.0039,57496.0
2023-12-14 09:45:00,170.51,170.65,170.14,170.54,65704.0,161.9849,162.1179,161.6334,162.0134,65704.0
2023-12-14 09:50:00,170.54,170.87,170.54,170.86,100107.0,162.0134,162.3269,162.0134,162.3174,100107.0
2023-12-14 09:55:00,170.89,171.25,170.66,170.82,60355.0,162.3459,162.6879,162.1274,162.2794,60355.0
2023-12-14 10:00:00,170.87,171.01,170.3,170.33,57816.0,162.3269,162.4599,161.7854,161.8139,57816.0
2023-12-14 10:05:00,170.3,170.62,170.25,170.56,42863.0,161.7854,162.0894,161.7379,162.0324,42863.0
2023-12-14 10:10:00,170.58,170.98,170.58,170.62,56411.0,162.0514,162.4314,162.0514,162.0894,56411.0
2023-12-14 10:15:00,170.59,170.69,170.37,170.41,38681.0,162.0609,162.1559,161.8519,161.8899,38681.0
2023-12-14 10:20:00,170.36,170.47,170.13,170.13,40314.0,161.8424,161.9469,161.6239,161.6239,40314.0
2023-12-14 10:25:00,170.13,170.46,170.05,170.44,48552.0,161.6239,161.9374,161.5479,161.9184,48552.0
2023-12-14 10:30:00,170.45,170.47,170.21,170.24,33303.0,161.9279,161.9469,161.6999,161.7284,33303.0
2023-12-14 10:35:00,170.25,170.49,170.1,170.47,39410.0,161.7379,161.9659,161.5954,161.9469,39410.0
2023-12-14 10:40:00,170.49,170.65,170.43,170.52,41986.0,161.9659,162.1179,161.9089,161.9944,41986.0
2023-12-14 10:45:00,170.51,170.61,170.51,170.56,27048.0,161.9849,162.0799,161.9849,162.0324,27048.0
2023-12-14 10:50:00,170.56,170.78,170.56,170.57,30187.0,162.0324,162.2414,162.0324,162.0419,30187.0
2023-12-14 10:55:00,170.58,170.77,170.58,170.72,36652.0,162.0514,162.2319,162.0514,162.1844,36652.0
2023-12-14 11:00:00,170.73,170.77,170.47,170.61,33463.0,162.1939,162.2319,161.9469,162.0799,33463.0
2023-12-14 11:05:00,170.6,170.68,170.36,170.4,48714.0,162.0704,162.1464,161.8424,161.8804,48714.0
2023-12-14 11:10:00,170.39,170.54,170.26,170.26,49430.0,161.8709,162.0134,161.7474,161.7474,49430.0
2023-12-14 11:15:00,170.2,170.46,170.01,170.06,53341.0,161.6904,161.9374,161.5099,161.5574,53341.0
2023-12-14 11:20:00,170.05,170.11,169.82,169.87,26481.0,161.5479,161.6049,161.3294,161.3769,26481.0
2023-12-14 11:25:00,169.85,169.97,169.79,169.94,34562.0,161.3579,161.4719,161.3009,161.4434,34562.0
2023-12-14 11:30:00,169.94,170.14,169.85,169.97,40741.0,161.4434,161.6334,161.3579,161.4719,40741.0
2023-12-14 11:35:00,169.97,170.13,169.75,170.06,38642.0,161.4719,161.6239,161.2629,161.5574,38642.0
2023-12-14 11:40:00,170.04,170.13,169.96,169.97,25573.0,161.5384,161.6239,161.4624,161.4719,25573.0
2023-12-14 11:45:00,169.95,170.2,169.91,170.15,33402.0,161.4529,161.6904,161.4149,161.6429,33402.0
2023-12-14 11:50:00,170.15,170.34,170.13,170.26,25236.0,161.6429,161.8234,161.6239,161.7474,25236.0
2023-12-14 11:55:00,170.24,170.3,170.03,170.12,26683.0,161.7284,161.7854,161.5289,161.6144,26683.0
2023-12-14 12:00:00,170.16,170.25,170.11,170.16,44745.0,161.6524,161.7379,161.6049,161.6524,44745.0
2023-12-14 12:05:00,170.17,170.17,170.05,170.06,15330.0,161.6619,161.6619,161.5479,161.5574,15330.0
2023-12-14 12:10:00,170.08,170.26,170.06,170.25,14869.0,161.5764,161.7474,161.5574,161.7379,14869.0
2023-12-14 12:15:00,170.24,170.4,170.18,170.32,38113.0,161.7284,161.8804,161.6714,161.8044,38113.0
2023-12-14 12:20:00,170.32,170.42,170.29,170.38,14872.0,161.8044,161.8994,161.7759,161.8614,14872.0
2023-12-14 12:25:00,170.4,170.4,170.24,170.32,20553.0,161.8804,161.8804,161.7284,161.8044,20553.0
2023-12-14 12:30:00,170.31,170.36,170.19,170.22,23050.0,161.7949,161.8424,161.6809,161.7094,23050.0
2023-12-14 12:35:00,170.2,170.24,170.15,170.17,14806.0,161.6904,161.7284,161.6429,161.6619,14806.0
2023-12-14 12:40:00,170.16,170.27,170.14,170.25,23682.0,161.6524,161.7569,161.6334,161.7379,23682.0
2023-12-14 12:45:00,170.24,170.5,170.15,170.47,28422.0,161.7284,161.9754,161.6429,161.9469,28422.0
2023-12-14 12:50:00,170.48,170.55,170.24,170.25,21010.0,161.9564,162.0229,161.7284,161.7379,21010.0
2023-12-14 12:55:00,170.26,170.32,170.19,170.28,19968.0,161.7474,161.8044,161.6809,161.7664,19968.0
2023-12-14 13:00:00,170.31,170.37,170.13,170.25,23909.0,161.7949,161.8519,161.6239,161.7379,23909.0
2023-12-14 13:05:00,170.22,170.24,169.99,169.99,17966.0,161.7094,161.7284,161.4909,161.4909,17966.0
2023-12-14 13:10:00,169.99,170.03,169.85,169.95,19530.0,161.4909,161.5289,161.3579,161.4529,19530.0
2023-12-14 13:15:00,169.96,169.96,169.68,169.8,39319.0,161.4624,161.4624,161.1964,161.3104,39319.0
2023-12-14 13:20:00,169.8,169.85,169.72,169.77,17683.0,161.3104,161.3579,161.2344,161.2819,17683.0
2023-12-14 13:25:00,169.77,169.87,169.64,169.7,16735.0,161.2819,161.3769,161.1584,161.2154,16735.0
2023-12-14 13:30:00,169.7,169.83,169.69,169.76,17855.0,161.2154,161.3389,161.2059,161.2724,17855.0
2023-12-14 13:35:00,169.72,169.73,169.56,169.56,23343.0,161.2344,161.2439,161.0824,161.0824,23343.0
2023-12-14 13:40:00,169.57,169.64,169.54,169.62,23564.0,161.0919,161.1584,161.0634,161.1394,23564.0
2023-12-14 13:45:00,169.63,169.65,169.42,169.44,20719.0,161.1489,161.1679,160.9494,160.9684,20719.0
2023-12-14 13:50:00,169.43,169.44,169.25,169.32,28719.0,160.9589,160.9684,160.7879,160.8544,28719.0
2023-12-14 13:55:00,169.3,169.35,169.22,169.31,22238.0,160.8354,160.8829,160.7594,160.8449,22238.0
2023-12-14 14:00:00,169.3,169.34,169.04,169.04,19027.0,160.8354,160.8734,160.5884,160.5884,19027.0
2023-12-14 14:05:00,169.05,169.08,168.84,168.84,17888.0,160.5979,160.6264,160.3984,160.3984,17888.0
2023-12-14 14:10:00,168.84,169.0,168.78,168.87,21859.0,160.3984,160.5504,160.3414,160.4269,21859.0
2023-12-14 14:15:00,168.88,168.89,168.77,168.85,22689.0,160.4364,160.4459,160.3319,160.4079,22689.0
2023-12-14 14:20:00,168.84,169.03,168.79,169.03,24798.0,160.3984,160.5789,160.3509,160.5789,24798.0
2023-12-14 14:25:00,169.04,169.22,169.01,169.05,26237.0,160.5884,160.7594,160.5599,160.5979,26237.0
2023-12-14 14:30:00,169.04,169.07,168.82,168.86,21750.0,160.5884,160.6169,160.3794,160.4174,21750.0
2023-12-14 14:35:00,168.84,169.0,168.84,168.87,24732.0,160.3984,160.5504,160.3984,160.4269,24732.0
2023-12-14 14:40:00,168.85,168.87,168.76,168.79,33311.0,160.4079,160.4269,160.3224,160.3509,33311.0
2023-12-14 14:45:00,168.8,168.82,168.63,168.63,32969.0,160.3604,160.3794,160.1989,160.1989,32969.0
2023-12-14 14:50:00,168.66,168.66,168.16,168.16,30970.0,160.2274,160.2274,159.7524,159.7524,30970.0
2023-12-14 14:55:00,168.16,168.5,168.14,168.44,46619.0,159.7524,160.0754,159.7334,160.0184,46619.0
2023-12-14 15:00:00,168.44,168.45,168.3,168.43,28569.0,160.0184,160.0279,159.8854,160.0089,28569.0
2023-12-14 15:05:00,168.44,168.51,168.18,168.22,32021.0,160.0184,160.0849,159.7714,159.8094,32021.0
2023-12-14 15:10:00,168.2,168.23,168.05,168.06,37133.0,159.7904,159.8189,159.6479,159.6574,37133.0
2023-12-14 15:15:00,168.06,168.35,167.94,168.31,30650.0,159.6574,159.9329,159.5434,159.8949,30650.0
2023-12-14 15:20:00,168.32,168.4,168.29,168.39,36628.0,159.9044,159.9804,159.8759,159.9709,36628.0
2023-12-14 15:25:00,168.41,168.7,168.4,168.65,32796.0,159.9899,160.2654,159.9804,160.2179,32796.0
2023-12-14 15:30:00,168.65,168.76,168.61,168.61,25697.0,160.2179,160.3224,160.1799,160.1799,25697.0
2023-12-14 15:35:00,168.63,168.82,168.61,168.67,37715.0,160.1989,160.3794,160.1799,160.2369,37715.0
2023-12-14 15:40:00,168.67,168.81,168.58,168.59,46486.0,160.2369,160.3699,160.1514,160.1609,46486.0
2023-12-14 15:45:00,168.6,168.6,168.31,168.36,80656.0,160.1704,160.1704,159.8949,159.9424,80656.0
2023-12-14 15:50:00,168.34,168.44,168.1,168.17,113926.0,159.9234,160.0184,159.6954,159.7619,113926.0
2023-12-14 15:55:00,168.16,168.32,168.07,168.27,329997.0,159.7524,159.9044,159.6669,159.8569,329997.0
2023-12-15 09:30:00,167.74,168.43,167.14,167.31,2403230.0,159.3534,160.0089,158.7834,158.9449,2403230.0
2023-12-15 09:35:00,167.28,167.32,166.67,166.75,35884.0,158.9164,158.9544,158.3369,158.4129,35884.0
2023-12-15 09:40:00,166.77,167.19,166.52,166.66,31185.0,158.4319,158.8309,158.1944,158.3274,31185.0
2023-12-15 09:45:00,166.68,167.16,166.45,167.16,52091.0,158.3464,158.8024,158.1279,158.8024,52091.0
2023-12-15 09:50:00,167.19,167.52,167.05,167.13,47385.0,158.8309,159.1444,158.6979,158.7739,47385.0
2023-12-15 09:55:00,167.15,167.24,167.0,167.1,38176.0,158.7929,158.8784,158.6504,158.7454,38176.0
2023-12-15 10:00:00,167.13,167.25,166.89,166.96,54650.0,158.7739,158.8879,158.5459,158.6124,54650.0
2023-12-15 10:05:00,166.97,167.1,166.75,166.75,44580.0,158.6219,158.7454,158.4129,158.4129,44580.0
2023-12-15 10:10:00,166.74,166.94,166.59,166.9,54341.0,158.4034,158.5934,158.2609,158.5554,54341.0
2023-12-15 10:15:00,166.82,167.22,166.75,167.1,36464.0,158.4794,158.8594,158.4129,158.7454,36464.0
2023-12-15 10:20:00,167.09,167.31,167.03,167.11,36815.0,158.7359,158.9449,158.6789,158.7549,36815.0
2023-12-15 10:25:00,167.09,167.37,167.09,167.25,28855.0,158.7359,159.0019,158.7359,158.8879,28855.0
2023-12-15 10:30:00,167.23,167.45,167.21,167.26,31292.0,158.8689,159.0779,158.8499,158.8974,31292.0
2023-12-15 10:35:00,167.27,167.29,167.11,167.11,18430.0,158.9069,158.9259,158.7549,158.7549,18430.0
2023-12-15 10:40:00,167.11,167.11,166.93,167.0,19445.0,158.7549,158.7549,158.5839,158.6504,19445.0
2023-12-15 10:45:00,167.03,167.15,166.99,167.15,32588.0,158.6789,158.7929,158.6409,158.7929,32588.0
2023-12-15 10:50:00,167.15,167.29,167.06,167.26,40129.0,158.7929,158.9259,158.7074,158.8974,40129.0
2023-12-15 10:55:00,167.26,167.55,167.26,167.5,35990.0,158.8974,159.1729,158.8974,159.1254,35990.0
2023-12-15 11:00:00,167.51,167.55,167.42,167.47,32685.0,159.1349,159.1729,159.0494,159.0969,32685.0
2023-12-15 11:05:00,167.49,167.7,167.49,167.7,35235.0,159.1159,159.3154,159.1159,159.3154,35235.0
2023-12-15 11:10:00,167.72,167.84,167.61,167.81,23699.0,159.3344,159.4484,159.2299,159.4199,23699.0
2023-12-15 11:15:00,167.84,168.01,167.82,167.88,27639.0,159.4484,159.6099,159.4294,159.4864,27639.0
2023-12-15 11:20:00,167.91,167.95,167.58,167.61,23717.0,159.5149,159.5529,159.2014,159.2299,23717.0
2023-12-15 11:25:00,167.58,167.91,167.53,167.9,43137.0,159.2014,159.5149,159.1539,159.5054,43137.0
2023-12-15 11:30:00,167.92,168.17,167.92,168.13,35901.0,159.5244,159.7619,159.5244,159.7239,35901.0
2023-12-15 11:35:00,168.09,168.24,168.03,168.19,29077.0,159.6859,159.8284,159.6289,159.7809,29077.0
2023-12-15 11:40:00,168.2,168.27,168.14,168.27,29412.0,159.7904,159.8569,159.7334,159.8569,29412.0
2023-12-15 11:45:00,168.25,168.35,168.25,168.32,21989.0,159.8379,159.9329,159.8379,159.9044,21989.0
2023-12-15 11:50:00,168.34,168.34,168.17,168.17,27404.0,159.9234,159.9234,159.7619,159.7619,27404.0
2023-12-15 11:55:00,168.18,168.18,167.97,168.13,24481.0,159.7714,159.7714,159.5719,159.7239,24481.0
2023-12-15 12:00:00,168.14,168.28,168.13,168.14,20392.0,159.7334,159.8664,159.7239,159.7334,20392.0
2023-12-15 12:05:00,168.13,168.18,168.02,168.04,15750.0,159.7239,159.7714,159.6194,159.6384,15750.0
2023-12-15 12:10:00,168.07,168.18,167.97,167.99,23803.0,159.6669,159.7714,159.5719,159.5909,23803.0
2023-12-15 12:15:00,167.95,168.27,167.95,168.25,20115.0,159.5529,159.8569,159.5529,159.8379,20115.0
2023-12-15 12:20:00,168.25,168.31,168.15,168.15,16850.0,159.8379,159.8949,159.7429,159.7429,16850.0
2023-12-15 12:25:00,168.16,168.51,168.16,168.46,14808.0,159.7524,160.0849,159.7524,160.0374,14808.0
2023-12-15 12:30:00,168.45,168.49,168.35,168.35,17064.0,160.0279,160.0659,159.9329,159.9329,17064.0
2023-12-15 12:35:00,168.35,168.36,168.07,168.1,24108.0,159.9329,159.9424,159.6669,159.6954,24108.0
2023-12-15 12:40:00,168.1,168.11,167.76,167.76,28402.0,159.6954,159.7049,159.3724,159.3724,28402.0
2023-12-15 12:45:00,167.75,167.82,167.64,167.7,49745.0,159.3629,159.4294,159.2584,159.3154,49745.0
2023-12-15 12:50:00,167.69,167.78,167.54,167.56,18768.0,159.3059,159.3914,159.1634,159.1824,18768.0
2023-12-15 12:55:00,167.55,167.73,167.52,167.69,21583.0,159.1729,159.3439,159.1444,159.3059,21583.0
2023-12-15 13:00:00,167.7,167.82,167.69,167.69,26504.0,159.3154,159.4294,159.3059,159.3059,26504.0
2023-12-15 13:05:00,167.71,167.75,167.64,167.66,18094.0,159.3249,159.3629,159.2584,159.2774,18094.0
2023-12-15 13:10:00,167.66,167.67,167.55,167.62,13745.0,159.2774,159.2869,159.1729,159.2394,13745.0
2023-12-15 13:15:00,167.58,167.65,167.53,167.58,14634.0,159.2014,159.2679,159.1539,159.2014,14634.0
2023-12-15 13:20:00,167.57,167.64,167.53,167.53,11943.0,159.1919,159.2584,159.1539,159.1539,11943.0
2023-12-15 13:25:00,167.51,167.59,167.39,167.59,19737.0,159.1349,159.2109,159.0209,159.2109,19737.0
2023-12-15 13:30:00,167.58,167.69,167.58,167.64,18740.0,159.2014,159.3059,159.2014,159.2584,18740.0
2023-12-15 13:35:00,167.63,167.74,167.55,167.56,23759.0,159.2489,159.3534,159.1729,159.1824,23759.0
2023-12-15 13:40:00,167.54,167.56,167.3,167.3,27782.0,159.1634,159.1824,158.9354,158.9354,27782.0
2023-12-15 13:45:00,167.31,167.32,167.16,167.29,45748.0,158.9449,158.9544,158.8024,158.9259,45748.0
2023-12-15 13:50:00,167.27,167.34,167.1,167.24,30107.0,158.9069,158.9734,158.7454,158.8784,30107.0
2023-12-15 13:55:00,167.25,167.25,167.06,167.21,21586.0,158.8879,158.8879,158.7074,158.8499,21586.0
2023-12-15 14:00:00,167.21,167.24,166.82,166.82,26812.0,158.8499,158.8784,158.4794,158.4794,26812.0
2023-12-15 14:05:00,166.81,167.1,166.76,167.1,30912.0,158.4699,158.7454,158.4224,158.7454,30912.0
2023-12-15 14:10:00,167.08,167.38,167.02,167.35,20587.0,158.7264,159.0114,158.6694,158.9829,20587.0
2023-12-15 14:15:00,167.34,167.63,167.34,167.53,21949.0,158.9734,159.2489,158.9734,159.1539,21949.0
2023-12-15 14:20:00,167.53,167.53,167.41,167.49,15962.0,159.1539,159.1539,159.0399,159.1159,15962.0
2023-12-15 14:25:00,167.49,167.52,167.37,167.41,18018.0,159.1159,159.1444,159.0019,159.0399,18018.0
2023-12-15 14:30:00,167.41,167.46,167.36,167.41,19598.0,159.0399,159.0874,158.9924,159.0399,19598.0
2023-12-15 14:35:00,167.42,167.53,167.34,167.52,16847.0,159.0494,159.1539,158.9734,159.1444,16847.0
2023-12-15 14:40:00,167.53,167.74,167.53,167.73,27109.0,159.1539,159.3534,159.1539,159.3439,27109.0
2023-12-15 14:45:00,167.72,167.75,167.59,167.68,20539.0,159.3344,159.3629,159.2109,159.2964,20539.0
2023-12-15 14:50:00,167.7,167.72,167.46,167.47,20773.0,159.3154,159.3344,159.0874,159.0969,20773.0
2023-12-15 14:55:00,167.48,167.5,167.36,167.48,21723.0,159.1064,159.1254,158.9924,159.1064,21723.0
2023-12-15 15:00:00,167.48,167.59,167.47,167.59,11729.0,159.1064,159.2109,159.0969,159.2109,11729.0
2023-12-15 15:05:00,167.59,167.62,167.5,167.54,16641.0,159.2109,159.2394,159.1254,159.1634,16641.0
2023-12-15 15:10:00,167.55,167.6,167.5,167.59,24504.0,159.1729,159.2204,159.1254,159.2109,24504.0
2023-12-15 15:15:00,167.59,167.64,167.53,167.57,24985.0,159.2109,159.2584,159.1539,159.1919,24985.0
2023-12-15 15:20:00,167.56,167.57,167.33,167.46,19507.0,159.1824,159.1919,158.9639,159.0874,19507.0
2023-12-15 15:25:00,167.48,167.55,167.41,167.42,24760.0,159.1064,159.1729,159.0399,159.0494,24760.0
2023-12-15 15:30:00,167.42,167.43,167.26,167.37,35317.0,159.0494,159.0589,158.8974,159.0019,35317.0
2023-12-15 15:35:00,167.35,167.38,167.14,167.17,27863.0,158.9829,159.0114,158.7834,158.8119,27863.0
2023-12-15 15:40:00,167.16,167.37,167.13,167.34,39677.0,158.8024,159.0019,158.7739,158.9734,39677.0
2023-12-15 15:45:00,167.34,167.44,167.32,167.36,42459.0,158.9734,159.0684,158.9544,158.9924,42459.0
2023-12-15 15:50:00,167.35,167.73,167.28,167.37,135205.0,158.9829,159.3439,158.9164,159.0019,135205.0
2023-12-15 15:55:00,167.34,167.38,166.97,167.0,541919.0,158.9734,159.0114,158.6219,158.6504,541919.0
2023-12-18 09:30:00,168.34,168.38,167.48,167.81,140640.0,159.9234,159.9614,159.1064,159.4199,140640.0
2023-12-18 09:35:00,167.91,168.1,167.41,168.02,42188.0,159.5149,159.6954,159.0399,159.6194,42188.0
2023-12-18 09:40:00,167.99,167.99,167.44,167.51,22245.0,159.5909,159.5909,159.0684,159.1349,22245.0
2023-12-18 09:45:00,167.56,168.09,167.5,168.0,26968.0,159.1824,159.6859,159.1254,159.6004,26968.0
2023-12-18 09:50:00,167.97,168.12,167.87,168.11,31325.0,159.5719,159.7144,159.4769,159.7049,31325.0
2023-12-18 09:55:00,168.1,168.3,168.08,168.26,25449.0,159.6954,159.8854,159.6764,159.8474,25449.0
2023-12-18 10:00:00,168.3,168.31,168.07,168.21,18607.0,159.8854,159.8949,159.6669,159.7999,18607.0
2023-12-18 10:05:00,168.21,168.31,168.07,168.27,44416.0,159.7999,159.8949,159.6669,159.8569,44416.0
2023-12-18 10:10:00,168.3,168.58,168.12,168.54,41188.0,159.8854,160.1514,159.7144,160.1134,41188.0
2023-12-18 10:15:00,168.56,168.57,168.1,168.19,40036.0,160.1324,160.1419,159.6954,159.7809,40036.0
2023-12-18 10:20:00,168.19,168.3,168.08,168.27,36784.0,159.7809,159.8854,159.6764,159.8569,36784.0
2023-12-18 10:25:00,168.26,168.34,168.21,168.31,25952.0,159.8474,159.9234,159.7999,159.8949,25952.0
2023-12-18 10:30:00,168.38,168.56,168.29,168.49,26033.0,159.9614,160.1324,159.8759,160.0659,26033.0
2023-12-18 10:35:00,168.5,168.95,168.5,168.89,23859.0,160.0754,160.5029,160.0754,160.4459,23859.0
2023-12-18 10:40:00,168.9,168.97,168.77,168.81,27482.0,160.4554,160.5219,160.3319,160.3699,27482.0
2023-12-18 10:45:00,168.78,169.25,168.78,169.21,42981.0,160.3414,160.7879,160.3414,160.7499,42981.0
2023-12-18 10:50:00,169.22,169.34,169.13,169.34,28677.0,160.7594,160.8734,160.6739,160.8734,28677.0
2023-12-18 10:55:00,169.31,169.39,169.21,169.25,26325.0,160.8449,160.9209,160.7499,160.7879,26325.0
2023-12-18 11:00:00,169.25,169.43,169.16,169.33,23051.0,160.7879,160.9589,160.7024,160.8639,23051.0
2023-12-18 11:05:00,169.36,169.5,169.29,169.45,19197.0,160.8924,161.0254,160.8259,160.9779,19197.0
2023-12-18 11:10:00,169.46,169.49,169.32,169.42,22131.0,160.9874,161.0159,160.8544,160.9494,22131.0
2023-12-18 11:15:00,169.43,169.66,169.41,169.65,26308.0,160.9589,161.1774,160.9399,161.1679,26308.0
2023-12-18 11:20:00,169.66,169.85,169.55,169.83,53526.0,161.1774,161.3579,161.0729,161.3389,53526.0
2023-12-18 11:25:00,169.82,170.09,169.77,170.02,25615.0,161.3294,161.5859,161.2819,161.5194,25615.0
2023-12-18 11:30:00,170.02,170.2,169.95,170.2,28590.0,161.5194,161.6904,161.4529,161.6904,28590.0
2023-12-18 11:35:00,170.18,170.25,170.05,170.24,25191.0,161.6714,161.7379,161.5479,161.7284,25191.0
2023-12-18 11:40:00,170.22,170.24,169.89,169.91,24998.0,161.7094,161.7284,161.3959,161.4149,24998.0
2023-12-18 11:45:00,169.92,169.97,169.84,169.95,25226.0,161.4244,161.4719,161.3484,161.4529,25226.0
2023-12-18 11:50:00,169.95,170.09,169.91,169.92,23631.0,161.4529,161.5859,161.4149,161.4244,23631.0
2023-12-18 11:55:00,169.93,169.97,169.84,169.89,13736.0,161.4339,161.4719,161.3484,161.3959,13736.0
2023-12-18 12:00:00,169.89,169.99,169.77,169.92,19621.0,161.3959,161.4909,161.2819,161.4244,19621.0
2023-12-18 12:05:00,169.92,169.94,169.76,169.82,12826.0,161.4244,161.4434,161.2724,161.3294,12826.0
2023-12-18 12:10:00,169.82,169.89,169.76,169.79,25235.0,161.3294,161.3959,161.2724,161.3009,25235.0
2023-12-18 12:15:00,169.8,170.01,169.78,169.96,14965.0,161.3104,161.5099,161.2914,161.4624,14965.0
2023-12-18 12:20:00,170.03,170.04,169.91,169.93,13928.0,161.5289,161.5384,161.4149,161.4339,13928.0
2023-12-18 12:25:00,169.94,170.07,169.94,170.06,13043.0,161.4434,161.5669,161.4434,161.5574,13043.0
2023-12-18 12:30:00,170.05,170.07,169.93,169.96,27402.0,161.5479,161.5669,161.4339,161.4624,27402.0
2023-12-18 12:35:00,169.96,169.98,169.81,169.9,19489.0,161.4624,161.4814,161.3199,161.4054,19489.0
2023-12-18 12:40:00,169.89,170.02,169.88,169.98,16144.0,161.3959,161.5194,161.3864,161.4814,16144.0
2023-12-18 12:45:00,169.97,170.01,169.88,169.97,16700.0,161.4719,161.5099,161.3864,161.4719,16700.0
2023-12-18 12:50:00,169.96,169.97,169.75,169.75,20489.0,161.4624,161.4719,161.2629,161.2629,20489.0
2023-12-18 12:55:00,169.77,169.9,169.71,169.87,26330.0,161.2819,161.4054,161.2249,161.3769,26330.0
2023-12-18 13:00:00,169.84,169.89,169.73,169.73,23008.0,161.3484,161.3959,161.2439,161.2439,23008.0
2023-12-18 13:05:00,169.73,169.8,169.72,169.78,13514.0,161.2439,161.3104,161.2344,161.2914,13514.0
2023-12-18 13:10:00,169.8,169.97,169.77,169.89,22293.0,161.3104,161.4719,161.2819,161.3959,22293.0
2023-12-18 13:15:00,169.91,170.01,169.85,169.87,13171.0,161.4149,161.5099,161.3579,161.3769,13171.0
2023-12-18 13:20:00,169.85,170.03,169.82,169.99,28066.0,161.3579,161.5289,161.3294,161.4909,28066.0
2023-12-18 13:25:00,169.99,170.03,169.89,170.0,13411.0,161.4909,161.5289,161.3959,161.5004,13411.0
2023-12-18 13:30:00,170.02,170.07,169.97,169.99,13598.0,161.5194,161.5669,161.4719,161.4909,13598.0
2023-12-18 13:35:00,169.98,170.0,169.84,169.86,15105.0,161.4814,161.5004,161.3484,161.3674,15105.0
2023-12-18 13:40:00,169.87,169.87,169.8,169.84,8612.0,161.3769,161.3769,161.3104,161.3484,8612.0
2023-12-18 13:45:00,169.84,169.91,169.81,169.87,12443.0,161.3484,161.4149,161.3199,161.3769,12443.0
2023-12-18 13:50:00,169.87,169.91,169.81,169.9,17151.0,161.3769,161.4149,161.3199,161.4054,17151.0
2023-12-18 13:55:00,169.89,169.9,169.8,169.83,14371.0,161.3959,161.4054,161.3104,161.3389,14371.0
2023-12-18 14:00:00,169.84,169.91,169.81,169.91,11496.0,161.3484,161.4149,161.3199,161.4149,11496.0
2023-12-18 14:05:00,169.91,169.96,169.64,169.65,27072.0,161.4149,161.4624,161.1584,161.1679,27072.0
2023-12-18 14:10:00,169.67,169.69,169.53,169.6,20808.0,161.1869,161.2059,161.0539,161.1204,20808.0
2023-12-18 14:15:00,169.6,169.91,169.6,169.9,25038.0,161.1204,161.4149,161.1204,161.4054,25038.0
2023-12-18 14:20:00,169.91,169.95,169.84,169.85,22286.0,161.4149,161.4529,161.3484,161.3579,22286.0
2023-12-18 14:25:00,169.83,169.92,169.66,169.87,23750.0,161.3389,161.4244,161.1774,161.3769,23750.0
2023-12-18 14:30:00,169.85,169.89,169.71,169.73,20176.0,161.3579,161.3959,161.2249,161.2439,20176.0
2023-12-18 14:35:00,169.73,169.83,169.71,169.8,12432.0,161.2439,161.3389,161.2249,161.3104,12432.0
2023-12-18 14:40:00,169.78,169.96,169.75,169.92,15951.0,161.2914,161.4624,161.2629,161.4244,15951.0
2023-12-18 14:45:00,169.94,169.98,169.84,169.86,14948.0,161.4434,161.4814,161.3484,161.3674,14948.0
2023-12-18 14:50:00,169.86,169.89,169.77,169.84,18791.0,161.3674,161.3959,161.2819,161.3484,18791.0
2023-12-18 14:55:00,169.85,169.86,169.71,169.78,16257.0,161.3579,161.3674,161.2249,161.2914,16257.0
2023-12-18 15:00:00,169.78,169.85,169.72,169.79,17160.0,161.2914,161.3579,161.2344,161.3009,17160.0
2023-12-18 15:05:00,169.8,169.86,169.76,169.76,16696.0,161.3104,161.3674,161.2724,161.2724,16696.0
2023-12-18 15:10:00,169.75,169.76,169.52,169.53,23271.0,161.2629,161.2724,161.0444,161.0539,23271.0
2023-12-18 15:15:00,169.53,169.6,169.26,169.27,39735.0,161.0539,161.1204,160.7974,160.8069,39735.0
2023-12-18 15:20:00,169.26,169.34,169.25,169.34,39620.0,160.7974,160.8734,160.7879,160.8734,39620.0
2023-12-18 15:25:00,169.33,169.38,169.22,169.3,31253.0,160.8639,160.9114,160.7594,160.8354,31253.0
2023-12-18 15:30:00,169.28,169.33,169.23,169.23,34878.0,160.8164,160.8639,160.7689,160.7689,34878.0
2023-12-18 15:35:00,169.21,169.32,169.2,169.29,28693.0,160.7499,160.8544,160.7404,160.8259,28693.0
2023-12-18 15:40:00,169.3,169.32,169.2,169.23,29864.0,160.8354,160.8544,160.7404,160.7689,29864.0
2023-12-18 15:45:00,169.24,169.34,169.21,169.22,49156.0,160.7784,160.8734,160.7499,160.7594,49156.0
2023-12-18 15:50:00,169.2,169.22,168.95,169.12,117841.0,160.7404,160.7594,160.5029,160.6644,117841.0
2023-12-18 15:55:00,169.14,169.15,168.8,168.91,223818.0,160.6834,160.6929,160.3604,160.4649,223818.0
2023-12-19 09:30:00,167.94,168.83,167.92,168.18,179661.0,159.5434,160.3889,159.5244,159.7714,179661.0
2023-12-19 09:35:00,168.17,168.21,167.8,167.95,47533.0,159.7619,159.7999,159.4104,159.5529,47533.0
2023-12-19 09:40:00,167.95,168.15,167.31,167.52,47434.0,159.5529,159.7429,158.9449,159.1444,47434.0
2023-12-19 09:45:00,167.55,167.99,167.55,167.98,44576.0,159.1729,159.5909,159.1729,159.5814,44576.0
2023-12-19 09:50:00,167.97,168.46,167.94,168.36,33934.0,159.5719,160.0374,159.5434,159.9424,33934.0
2023-12-19 09:55:00,168.31,168.49,168.24,168.25,22335.0,159.8949,160.0659,159.8284,159.8379,22335.0
2023-12-19 10:00:00,168.26,168.27,168.1,168.26,21301.0,159.8474,159.8569,159.6954,159.8474,21301.0
2023-12-19 10:05:00,168.26,168.4,168.24,168.37,26881.0,159.8474,159.9804,159.8284,159.9519,26881.0
2023-12-19 10:10:00,168.35,168.54,168.28,168.29,33378.0,159.9329,160.1134,159.8664,159.8759,33378.0
2023-12-19 10:15:00,168.29,168.45,168.21,168.34,22028.0,159.8759,160.0279,159.7999,159.9234,22028.0
2023-12-19 10:20:00,168.31,168.56,168.29,168.29,26760.0,159.8949,160.1324,159.8759,159.8759,26760.0
2023-12-19 10:25:00,168.28,168.3,167.87,167.89,31924.0,159.8664,159.8854,159.4769,159.4959,31924.0
2023-12-19 10:30:00,167.9,168.04,167.75,167.87,36116.0,159.5054,159.6384,159.3629,159.4769,36116.0
2023-12-19 10:35:00,167.89,167.97,167.75,167.97,34111.0,159.4959,159.5719,159.3629,159.5719,34111.0
2023-12-19 10:40:00,168.0,168.15,168.0,168.03,18803.0,159.6004,159.7429,159.6004,159.6289,18803.0
2023-12-19 10:45:00,168.03,168.32,168.02,168.27,15249.0,159.6289,159.9044,159.6194,159.8569,15249.0
2023-12-19 10:50:00,168.3,168.35,168.17,168.17,14008.0,159.8854,159.9329,159.7619,159.7619,14008.0
2023-12-19 10:55:00,168.2,168.37,168.19,168.34,20797.0,159.7904,159.9519,159.7809,159.9234,20797.0
2023-12-19 11:00:00,168.35,168.36,168.14,168.2,17129.0,159.9329,159.9424,159.7334,159.7904,17129.0
2023-12-19 11:05:00,168.21,168.34,168.13,168.33,8345.0,159.7999,159.9234,159.7239,159.9139,8345.0
2023-12-19 11:10:00,168.32,168.48,168.28,168.45,24374.0,159.9044,160.0564,159.8664,160.0279,24374.0
2023-12-19 11:15:00,168.45,168.46,168.26,168.28,16904.0,160.0279,160.0374,159.8474,159.8664,16904.0
2023-12-19 11:20:00,168.29,168.3,168.15,168.15,17317.0,159.8759,159.8854,159.7429,159.7429,17317.0
2023-12-19 11:25:00,168.15,168.25,168.14,168.17,16084.0,159.7429,159.8379,159.7334,159.7619,16084.0
2023-12-19 11:30:00,168.17,168.17,168.04,168.05,13421.0,159.7619,159.7619,159.6384,159.6479,13421.0
2023-12-19 11:35:00,168.04,168.23,167.99,168.2,17369.0,159.6384,159.8189,159.5909,159.7904,17369.0
2023-12-19 11:40:00,168.21,168.35,168.14,168.26,11005.0,159.7999,159.9329,159.7334,159.8474,11005.0
2023-12-19 11:45:00,168.27,168.32,168.15,168.16,11469.0,159.8569,159.9044,159.7429,159.7524,11469.0
2023-12-19 11:50:00,168.17,168.17,167.96,167.97,20619.0,159.7619,159.7619,159.5624,159.5719,20619.0
2023-12-19 11:55:00,167.98,168.22,167.95,168.18,12341.0,159.5814,159.8094,159.5529,159.7714,12341.0
2023-12-19 12:00:00,168.17,168.19,167.96,168.09,30350.0,159.7619,159.7809,159.5624,159.6859,30350.0
2023-12-19 12:05:00,168.09,168.15,168.01,168.05,23514.0,159.6859,159.7429,159.6099,159.6479,23514.0
2023-12-19 12:10:00,168.06,168.08,168.0,168.02,12879.0,159.6574,159.6764,159.6004,159.6194,12879.0
2023-12-19 12:15:00,168.02,168.02,167.84,167.86,20269.0,159.6194,159.6194,159.4484,159.4674,20269.0
2023-12-19 12:20:00,167.84,167.86,167.72,167.77,23532.0,159.4484,159.4674,159.3344,159.3819,23532.0
2023-12-19 12:25:00,167.77,167.77,167.68,167.74,14572.0,159.3819,159.3819,159.2964,159.3534,14572.0
2023-12-19 12:30:00,167.75,167.9,167.75,167.85,16073.0,159.3629,159.5054,159.3629,159.4579,16073.0
2023-12-19 12:35:00,167.87,168.01,167.86,167.89,13785.0,159.4769,159.6099,159.4674,159.4959,13785.0
2023-12-19 12:40:00,167.88,168.01,167.87,168.0,6672.0,159.4864,159.6099,159.4769,159.6004,6672.0
2023-12-19 12:45:00,168.01,168.05,167.97,168.03,7705.0,159.6099,159.6479,159.5719,159.6289,7705.0
2023-12-19 12:50:00,168.01,168.14,167.96,168.1,9605.0,159.6099,159.7334,159.5624,159.6954,9605.0
2023-12-19 12:55:00,168.13,168.19,168.05,168.05,13070.0,159.7239,159.7809,159.6479,159.6479,13070.0
2023-12-19 13:00:00,168.04,168.05,167.9,167.91,10683.0,159.6384,159.6479,159.5054,159.5149,10683.0
2023-12-19 13:05:00,167.94,168.04,167.91,167.91,12237.0,159.5434,159.6384,159.5149,159.5149,12237.0
2023-12-19 13:10:00,167.92,168.08,167.91,167.97,8278.0,159.5244,159.6764,159.5149,159.5719,8278.0
2023-12-19 13:15:00,168.01,168.02,167.85,167.88,12272.0,159.6099,159.6194,159.4579,159.4864,12272.0
2023-12-19 13:20:00,167.88,167.98,167.85,167.94,8992.0,159.4864,159.5814,159.4579,159.5434,8992.0
2023-12-19 13:25:00,167.92,167.97,167.89,167.95,8643.0,159.5244,159.5719,159.4959,159.5529,8643.0
2023-12-19 13:30:00,167.96,168.03,167.92,168.0,22048.0,159.5624,159.6289,159.5244,159.6004,22048.0
2023-12-19 13:35:00,167.98,168.11,167.94,168.05,12988.0,159.5814,159.7049,159.5434,159.6479,12988.0
2023-12-19 13:40:00,168.05,168.15,168.04,168.15,19764.0,159.6479,159.7429,159.6384,159.7429,19764.0
2023-12-19 13:45:00,168.15,168.22,168.1,168.18,8750.0,159.7429,159.8094,159.6954,159.7714,8750.0
2023-12-19 13:50:00,168.19,168.24,168.17,168.21,10145.0,159.7809,159.8284,159.7619,159.7999,10145.0
2023-12-19 13:55:00,168.21,168.22,168.13,168.16,10374.0,159.7999,159.8094,159.7239,159.7524,10374.0
2023-12-19 14:00:00,168.14,168.28,168.14,168.22,12987.0,159.7334,159.8664,159.7334,159.8094,12987.0
2023-12-19 14:05:00,168.26,168.43,168.25,168.39,22044.0,159.8474,160.0089,159.8379,159.9709,22044.0
2023-12-19 14:10:00,168.38,168.39,168.21,168.23,11607.0,159.9614,159.9709,159.7999,159.8189,11607.0
2023-12-19 14:15:00,168.23,168.24,168.12,168.13,9882.0,159.8189,159.8284,159.7144,159.7239,9882.0
2023-12-19 14:20:00,168.14,168.21,168.12,168.15,15059.0,159.7334,159.7999,159.7144,159.7429,15059.0
2023-12-19 14:25:00,168.15,168.16,168.04,168.09,13466.0,159.7429,159.7524,159.6384,159.6859,13466.0
2023-12-19 14:30:00,168.09,168.18,168.03,168.17,13340.0,159.6859,159.7714,159.6289,159.7619,13340.0
2023-12-19 14:35:00,168.16,168.18,168.13,168.15,10579.0,159.7524,159.7714,159.7239,159.7429,10579.0
2023-12-19 14:40:00,168.15,168.15,168.06,168.09,15279.0,159.7429,159.7429,159.6574,159.6859,15279.0
2023-12-19 14:45:00,168.07,168.08,167.98,167.99,18114.0,159.6669,159.6764,159.5814,159.5909,18114.0
2023-12-19 14:50:00,167.98,168.0,167.93,167.95,14280.0,159.5814,159.6004,159.5339,159.5529,14280.0
2023-12-19 14:55:00,167.95,168.07,167.95,168.03,15937.0,159.5529,159.6669,159.5529,159.6289,15937.0
2023-12-19 15:00:00,168.01,168.08,167.99,168.08,17687.0,159.6099,159.6764,159.5909,159.6764,17687.0
2023-12-19 15:05:00,168.1,168.17,167.98,168.15,23074.0,159.6954,159.7619,159.5814,159.7429,23074.0
2023-12-19 15:10:00,168.16,168.16,167.99,168.0,19183.0,159.7524,159.7524,159.5909,159.6004,19183.0
2023-12-19 15:15:00,168.0,168.04,167.96,167.96,16119.0,159.6004,159.6384,159.5624,159.5624,16119.0
2023-12-19 15:20:00,167.94,167.95,167.85,167.89,20855.0,159.5434,159.5529,159.4579,159.4959,20855.0
2023-12-19 15:25:00,167.89,167.91,167.77,167.87,29911.0,159.4959,159.5149,159.3819,159.4769,29911.0
2023-12-19 15:30:00,167.87,167.99,167.86,167.94,21721.0,159.4769,159.5909,159.4674,159.5434,21721.0
2023-12-19 15:35:00,167.96,167.97,167.83,167.84,25098.0,159.5624,159.5719,159.4389,159.4484,25098.0
2023-12-19 15:40:00,167.84,167.96,167.83,167.9,38825.0,159.4484,159.5624,159.4389,159.5054,38825.0
2023-12-19 15:45:00,167.89,168.01,167.87,167.95,41051.0,159.4959,159.6099,159.4769,159.5529,41051.0
2023-12-19 15:50:00,167.95,168.05,167.78,167.84,120152.0,159.5529,159.6479,159.3914,159.4484,120152.0
2023-12-19 15:55:00,167.82,168.0,167.76,168.0,207520.0,159.4294,159.6004,159.3724,159.6004,207520.0
2023-12-20 09:30:00,166.52,167.36,165.79,167.34,154021.0,158.1944,158.9924,157.5009,158.9734,154021.0
2023-12-20 09:35:00,167.31,167.34,166.68,166.68,33102.0,158.9449,158.9734,158.3464,158.3464,33102.0
2023-12-20 09:40:00,166.7,166.86,166.53,166.8,39331.0,158.3654,158.5174,158.2039,158.4604,39331.0
2023-12-20 09:45:00,166.74,166.85,166.57,166.85,37003.0,158.4034,158.5079,158.2419,158.5079,37003.0
2023-12-20 09:50:00,166.87,166.87,166.62,166.63,21242.0,158.5269,158.5269,158.2894,158.2989,21242.0
2023-12-20 09:55:00,166.63,166.81,166.56,166.63,27771.0,158.2989,158.4699,158.2324,158.2989,27771.0
2023-12-20 10:00:00,166.61,166.85,166.6,166.71,25628.0,158.2799,158.5079,158.2704,158.3749,25628.0
2023-12-20 10:05:00,166.73,166.74,166.51,166.53,15518.0,158.3939,158.4034,158.1849,158.2039,15518.0
2023-12-20 10:10:00,166.55,166.72,166.54,166.57,17034.0,158.2229,158.3844,158.2134,158.2419,17034.0
2023-12-20 10:15:00,166.61,166.73,166.46,166.61,26118.0,158.2799,158.3939,158.1374,158.2799,26118.0
2023-12-20 10:20:00,166.64,166.92,166.64,166.8,13552.0,158.3084,158.5744,158.3084,158.4604,13552.0
2023-12-20 10:25:00,166.79,166.85,166.63,166.65,20008.0,158.4509,158.5079,158.2989,158.3179,20008.0
2023-12-20 10:30:00,166.67,166.96,166.64,166.9,38339.0,158.3369,158.6124,158.3084,158.5554,38339.0
2023-12-20 10:35:00,166.92,166.98,166.77,166.83,15001.0,158.5744,158.6314,158.4319,158.4889,15001.0
2023-12-20 10:40:00,166.82,166.85,166.7,166.8,25503.0,158.4794,158.5079,158.3654,158.4604,25503.0
2023-12-20 10:45:00,166.78,166.88,166.73,166.78,21047.0,158.4414,158.5364,158.3939,158.4414,21047.0
2023-12-20 10:50:00,166.75,166.84,166.75,166.8,11736.0,158.4129,158.4984,158.4129,158.4604,11736.0
2023-12-20 10:55:00,166.8,166.95,166.79,166.92,24525.0,158.4604,158.6029,158.4509,158.5744,24525.0
2023-12-20 11:00:00,166.89,166.92,166.79,166.87,17766.0,158.5459,158.5744,158.4509,158.5269,17766.0
2023-12-20 11:05:00,166.89,166.89,166.54,166.59,21700.0,158.5459,158.5459,158.2134,158.2609,21700.0
2023-12-20 11:10:00,166.59,166.6,166.47,166.6,12603.0,158.2609,158.2704,158.1469,158.2704,12603.0
2023-12-20 11:15:00,166.59,166.69,166.55,166.68,18686.0,158.2609,158.3559,158.2229,158.3464,18686.0
2023-12-20 11:20:00,166.68,166.72,166.54,166.55,13254.0,158.3464,158.3844,158.2134,158.2229,13254.0
2023-12-20 11:25:00,166.55,166.66,166.54,166.63,12642.0,158.2229,158.3274,158.2134,158.2989,12642.0
2023-12-20 11:30:00,166.64,166.76,166.64,166.69,12974.0,158.3084,158.4224,158.3084,158.3559,12974.0
2023-12-20 11:35:00,166.67,166.67,166.53,166.58,16085.0,158.3369,158.3369,158.2039,158.2514,16085.0
2023-12-20 11:40:00,166.58,166.72,166.58,166.67,16136.0,158.2514,158.3844,158.2514,158.3369,16136.0
2023-12-20 11:45:00,166.66,166.7,166.52,166.61,20106.0,158.3274,158.3654,158.1944,158.2799,20106.0
2023-12-20 11:50:00,166.61,166.63,166.52,166.56,12557.0,158.2799,158.2989,158.1944,158.2324,12557.0
2023-12-20 11:55:00,166.56,166.59,166.44,166.52,14378.0,158.2324,158.2609,158.1184,158.1944,14378.0
2023-12-20 12:00:00,166.5,166.54,166.41,166.5,19869.0,158.1754,158.2134,158.0899,158.1754,19869.0
2023-12-20 12:05:00,166.5,166.58,166.43,166.58,12428.0,158.1754,158.2514,158.1089,158.2514,12428.0
2023-12-20 12:10:00,166.57,166.61,166.48,166.6,15258.0,158.2419,158.2799,158.1564,158.2704,15258.0
2023-12-20 12:15:00,166.6,166.69,166.55,166.67,21717.0,158.2704,158.3559,158.2229,158.3369,21717.0
2023-12-20 12:20:00,166.68,166.73,166.54,166.55,20053.0,158.3464,158.3939,158.2134,158.2229,20053.0
2023-12-20 12:25:00,166.54,166.54,166.44,166.49,22623.0,158.2134,158.2134,158.1184,158.1659,22623.0
2023-12-20 12:30:00,166.49,166.59,166.47,166.51,20868.0,158.1659,158.2609,158.1469,158.1849,20868.0
2023-12-20 12:35:00,166.49,166.56,166.45,166.47,15877.0,158.1659,158.2324,158.1279,158.1469,15877.0
2023-12-20 12:40:00,166.47,166.6,166.47,166.57,7320.0,158.1469,158.2704,158.1469,158.2419,7320.0
2023-12-20 12:45:00,166.56,166.64,166.52,166.57,12320.0,158.2324,158.3084,158.1944,158.2419,12320.0
2023-12-20 12:50:00,166.55,166.56,166.49,166.51,6331.0,158.2229,158.2324,158.1659,158.1849,6331.0
2023-12-20 12:55:00,166.5,166.58,166.47,166.55,11945.0,158.1754,158.2514,158.1469,158.2229,11945.0
2023-12-20 13:00:00,166.56,166.68,166.5,166.66,22354.0,158.2324,158.3464,158.1754,158.3274,22354.0
2023-12-20 13:05:00,166.67,166.69,166.6,166.6,7808.0,158.3369,158.3559,158.2704,158.2704,7808.0
2023-12-20 13:10:00,166.62,166.68,166.57,166.66,6524.0,158.2894,158.3464,158.2419,158.3274,6524.0
2023-12-20 13:15:00,166.68,166.82,166.67,166.82,15984.0,158.3464,158.4794,158.3369,158.4794,15984.0
2023-12-20 13:20:00,166.81,166.93,166.81,166.93,9997.0,158.4699,158.5839,158.4699,158.5839,9997.0
2023-12-20 13:25:00,166.94,166.99,166.87,166.87,15849.0,158.5934,158.6409,158.5269,158.5269,15849.0
2023-12-20 13:30:00,166.89,166.89,166.73,166.73,18240.0,158.5459,158.5459,158.3939,158.3939,18240.0
2023-12-20 13:35:00,166.72,166.78,166.66,166.75,9959.0,158.3844,158.4414,158.3274,158.4129,9959.0
2023-12-20 13:40:00,166.74,166.81,166.73,166.81,11302.0,158.4034,158.4699,158.3939,158.4699,11302.0
2023-12-20 13:45:00,166.81,166.85,166.76,166.78,14262.0,158.4699,158.5079,158.4224,158.4414,14262.0
2023-12-20 13:50:00,166.79,166.83,166.73,166.81,15354.0,158.4509,158.4889,158.3939,158.4699,15354.0
2023-12-20 13:55:00,166.82,166.86,166.74,166.75,13925.0,158.4794,158.5174,158.4034,158.4129,13925.0
2023-12-20 14:00:00,166.72,166.85,166.7,166.85,9869.0,158.3844,158.5079,158.3654,158.5079,9869.0
2023-12-20 14:05:00,166.87,166.96,166.83,166.95,11369.0,158.5269,158.6124,158.4889,158.6029,11369.0
2023-12-20 14:10:00,166.94,167.0,166.89,166.89,22731.0,158.5934,158.6504,158.5459,158.5459,22731.0
2023-12-20 14:15:00,166.91,166.97,166.84,166.97,12008.0,158.5649,158.6219,158.4984,158.6219,12008.0
2023-12-20 14:20:00,166.95,167.12,166.95,167.09,12526.0,158.6029,158.7644,158.6029,158.7359,12526.0
2023-12-20 14:25:00,167.08,167.22,167.02,167.22,11266.0,158.7264,158.8594,158.6694,158.8594,11266.0
2023-12-20 14:30:00,167.22,167.31,167.16,167.16,20097.0,158.8594,158.9449,158.8024,158.8024,20097.0
2023-12-20 14:35:00,167.18,167.39,167.16,167.32,19527.0,158.8214,159.0209,158.8024,158.9544,19527.0
2023-12-20 14:40:00,167.32,167.33,167.2,167.26,23294.0,158.9544,158.9639,158.8404,158.8974,23294.0
2023-12-20 14:45:00,167.3,167.47,167.29,167.3,11423.0,158.9354,159.0969,158.9259,158.9354,11423.0
2023-12-20 14:50:00,167.27,167.27,166.61,166.73,87908.0,158.9069,158.9069,158.2799,158.3939,87908.0
2023-12-20 14:55:00,166.67,166.68,166.21,166.31,32874.0,158.3369,158.3464,157.8999,157.9949,32874.0
2023-12-20 15:00:00,166.29,166.36,166.2,166.24,23204.0,157.9759,158.0424,157.8904,157.9284,23204.0
2023-12-20 15:05:00,166.24,166.32,166.03,166.16,45026.0,157.9284,158.0044,157.7289,157.8524,45026.0
2023-12-20 15:10:00,166.18,166.23,165.98,166.09,43414.0,157.8714,157.9189,157.6814,157.7859,43414.0
2023-12-20 15:15:00,166.11,166.27,166.01,166.25,35480.0,157.8049,157.9569,157.7099,157.9379,35480.0
2023-12-20 15:20:00,166.24,166.26,165.99,166.02,31314.0,157.9284,157.9474,157.6909,157.7194,31314.0
2023-12-20 15:25:00,166.02,166.09,165.89,166.01,36719.0,157.7194,157.7859,157.5959,157.7099,36719.0
2023-12-20 15:30:00,166.0,166.14,165.87,165.96,39232.0,157.7004,157.8334,157.5769,157.6624,39232.0
2023-12-20 15:35:00,165.95,165.95,165.74,165.81,37010.0,157.6529,157.6529,157.4534,157.5199,37010.0
2023-12-20 15:40:00,165.83,166.03,165.83,165.93,32412.0,157.5389,157.7289,157.5389,157.6339,32412.0
2023-12-20 15:45:00,165.95,166.02,165.83,165.96,60686.0,157.6529,157.7194,157.5389,157.6624,60686.0
2023-12-20 15:50:00,165.97,166.04,165.84,166.02,118905.0,157.6719,157.7384,157.5484,157.7194,118905.0
2023-12-20 15:55:00,166.0,166.03,165.67,165.69,285459.0,157.7004,157.7289,157.3869,157.4059,285459.0
2023-12-21 09:30:00,166.5,166.74,166.1,166.39,123583.0,158.1754,158.4034,157.7954,158.0709,123583.0
2023-12-21 09:35:00,166.36,166.7,166.36,166.54,36239.0,158.0424,158.3654,158.0424,158.2134,36239.0
2023-12-21 09:40:00,166.53,166.75,166.42,166.42,21484.0,158.2039,158.4129,158.0994,158.0994,21484.0
2023-12-21 09:45:00,166.41,166.7,166.2,166.67,25736.0,158.0899,158.3654,157.8904,158.3369,25736.0
2023-12-21 09:50:00,166.68,166.74,166.53,166.57,21196.0,158.3464,158.4034,158.2039,158.2419,21196.0
2023-12-21 09:55:00,166.55,166.73,166.5,166.5,39981.0,158.2229,158.3939,158.1754,158.1754,39981.0
2023-12-21 10:00:00,166.54,166.7,166.33,166.41,22132.0,158.2134,158.3654,158.0139,158.0899,22132.0
2023-12-21 10:05:00,166.39,166.43,166.24,166.42,12742.0,158.0709,158.1089,157.9284,158.0994,12742.0
2023-12-21 10:10:00,166.38,166.39,166.15,166.3,21386.0,158.0614,158.0709,157.8429,157.9854,21386.0
2023-12-21 10:15:00,166.28,166.6,166.22,166.59,33834.0,157.9664,158.2704,157.9094,158.2609,33834.0
2023-12-21 10:20:00,166.59,166.95,166.56,166.93,30380.0,158.2609,158.6029,158.2324,158.5839,30380.0
2023-12-21 10:25:00,166.92,166.92,166.4,166.4,14216.0,158.5744,158.5744,158.0804,158.0804,14216.0
2023-12-21 10:30:00,166.46,166.66,166.45,166.64,15826.0,158.1374,158.3274,158.1279,158.3084,15826.0
2023-12-21 10:35:00,166.67,166.8,166.6,166.72,19307.0,158.3369,158.4604,158.2704,158.3844,19307.0
2023-12-21 10:40:00,166.7,166.89,166.68,166.88,16608.0,158.3654,158.5459,158.3464,158.5364,16608.0
2023-12-21 10:45:00,166.88,167.0,166.88,167.0,34877.0,158.5364,158.6504,158.5364,158.6504,34877.0
2023-12-21 10:50:00,167.01,167.02,166.85,166.92,28110.0,158.6599,158.6694,158.5079,158.5744,28110.0
2023-12-21 10:55:00,166.92,166.97,166.71,166.71,21360.0,158.5744,158.6219,158.3749,158.3749,21360.0
2023-12-21 11:00:00,166.71,166.81,166.67,166.75,16514.0,158.3749,158.4699,158.3369,158.4129,16514.0
2023-12-21 11:05:00,166.73,166.76,166.43,166.59,22593.0,158.3939,158.4224,158.1089,158.2609,22593.0
2023-12-21 11:10:00,166.57,166.57,166.38,166.42,13362.0,158.2419,158.2419,158.0614,158.0994,13362.0
2023-12-21 11:15:00,166.43,166.44,166.25,166.28,12892.0,158.1089,158.1184,157.9379,157.9664,12892.0
2023-12-21 11:20:00,166.28,166.43,166.27,166.43,14127.0,157.9664,158.1089,157.9569,158.1089,14127.0
2023-12-21 11:25:00,166.42,166.48,166.31,166.39,16303.0,158.0994,158.1564,157.9949,158.0709,16303.0
2023-12-21 11:30:00,166.4,166.51,166.4,166.49,37760.0,158.0804,158.1849,158.0804,158.1659,37760.0
2023-12-21 11:35:00,166.51,166.51,166.29,166.44,20553.0,158.1849,158.1849,157.9759,158.1184,20553.0
2023-12-21 11:40:00,166.43,166.43,166.28,166.33,13278.0,158.1089,158.1089,157.9664,158.0139,13278.0
2023-12-21 11:45:00,166.35,166.49,166.35,166.4,14074.0,158.0329,158.1659,158.0329,158.0804,14074.0
2023-12-21 11:50:00,166.4,166.45,166.29,166.31,8754.0,158.0804,158.1279,157.9759,157.9949,8754.0
2023-12-21 11:55:00,166.33,166.33,166.08,166.08,16237.0,158.0139,158.0139,157.7764,157.7764,16237.0
2023-12-21 12:00:00,166.06,166.07,165.78,165.78,15882.0,157.7574,157.7669,157.4914,157.4914,15882.0
2023-12-21 12:05:00,165.79,165.92,165.79,165.81,11061.0,157.5009,157.6244,157.5009,157.5199,11061.0
2023-12-21 12:10:00,165.8,165.94,165.8,165.83,17744.0,157.5104,157.6434,157.5104,157.5389,17744.0
2023-12-21 12:15:00,165.82,165.86,165.65,165.67,15456.0,157.5294,157.5674,157.3679,157.3869,15456.0
2023-12-21 12:20:00,165.65,165.67,165.49,165.6,23729.0,157.3679,157.3869,157.2159,157.3204,23729.0
2023-12-21 12:25:00,165.63,165.71,165.54,165.6,24535.0,157.3489,157.4249,157.2634,157.3204,24535.0
2023-12-21 12:30:00,165.61,165.76,165.59,165.59,15429.0,157.3299,157.4724,157.3109,157.3109,15429.0
2023-12-21 12:35:00,165.59,165.63,165.51,165.6,18255.0,157.3109,157.3489,157.2349,157.3204,18255.0
2023-12-21 12:40:00,165.6,165.77,165.59,165.69,29760.0,157.3204,157.4819,157.3109,157.4059,29760.0
2023-12-21 12:45:00,165.68,165.72,165.61,165.65,17505.0,157.3964,157.4344,157.3299,157.3679,17505.0
2023-12-21 12:50:00,165.64,165.74,165.54,165.55,12526.0,157.3584,157.4534,157.2634,157.2729,12526.0
2023-12-21 12:55:00,165.53,165.58,165.48,165.56,18069.0,157.2539,157.3014,157.2064,157.2824,18069.0
2023-12-21 13:00:00,165.57,165.82,165.57,165.74,25971.0,157.2919,157.5294,157.2919,157.4534,25971.0
2023-12-21 13:05:00,165.74,165.8,165.7,165.8,12575.0,157.4534,157.5104,157.4154,157.5104,12575.0
2023-12-21 13:10:00,165.78,165.81,165.63,165.66,17979.0,157.4914,157.5199,157.3489,157.3774,17979.0
2023-12-21 13:15:00,165.65,165.67,165.39,165.4,19203.0,157.3679,157.3869,157.1209,157.1304,19203.0
2023-12-21 13:20:00,165.42,165.7,165.39,165.59,32645.0,157.1494,157.4154,157.1209,157.3109,32645.0
2023-12-21 13:25:00,165.58,165.59,165.43,165.51,21613.0,157.3014,157.3109,157.1589,157.2349,21613.0
2023-12-21 13:30:00,165.52,165.61,165.4,165.44,25231.0,157.2444,157.3299,157.1304,157.1684,25231.0
2023-12-21 13:35:00,165.43,165.64,165.43,165.62,13801.0,157.1589,157.3584,157.1589,157.3394,13801.0
2023-12-21 13:40:00,165.6,165.72,165.56,165.71,19440.0,157.3204,157.4344,157.2824,157.4249,19440.0
2023-12-21 13:45:00,165.71,165.95,165.71,165.9,28048.0,157.4249,157.6529,157.4249,157.6054,28048.0
2023-12-21 13:50:00,165.9,166.0,165.85,165.92,20581.0,157.6054,157.7004,157.5579,157.6244,20581.0
2023-12-21 13:55:00,165.93,166.05,165.92,166.01,15252.0,157.6339,157.7479,157.6244,157.7099,15252.0
2023-12-21 14:00:00,166.03,166.14,166.02,166.12,16958.0,157.7289,157.8334,157.7194,157.8144,16958.0
2023-12-21 14:05:00,166.14,166.21,166.08,166.15,10866.0,157.8334,157.8999,157.7764,157.8429,10866.0
2023-12-21 14:10:00,166.12,166.2,166.02,166.07,21626.0,157.8144,157.8904,157.7194,157.7669,21626.0
2023-12-21 14:15:00,166.08,166.17,166.02,166.17,26054.0,157.7764,157.8619,157.7194,157.8619,26054.0
2023-12-21 14:20:00,166.19,166.22,166.13,166.15,11502.0,157.8809,157.9094,157.8239,157.8429,11502.0
2023-12-21 14:25:00,166.15,166.17,166.06,166.09,12748.0,157.8429,157.8619,157.7574,157.7859,12748.0
2023-12-21 14:30:00,166.09,166.16,166.04,166.08,20950.0,157.7859,157.8524,157.7384,157.7764,20950.0
2023-12-21 14:35:00,166.07,166.19,166.02,166.16,20810.0,157.7669,157.8809,157.7194,157.8524,20810.0
2023-12-21 14:40:00,166.18,166.28,166.15,166.17,18849.0,157.8714,157.9664,157.8429,157.8619,18849.0
2023-12-21 14:45:00,166.18,166.29,166.18,166.27,11080.0,157.8714,157.9759,157.8714,157.9569,11080.0
2023-12-21 14:50:00,166.27,166.33,166.23,166.3,18488.0,157.9569,158.0139,157.9189,157.9854,18488.0
2023-12-21 14:55:00,166.28,166.31,166.21,166.28,16193.0,157.9664,157.9949,157.8999,157.9664,16193.0
2023-12-21 15:00:00,166.26,166.38,166.23,166.24,16333.0,157.9474,158.0614,157.9189,157.9284,16333.0
2023-12-21 15:05:00,166.26,166.28,166.2,166.24,21408.0,157.9474,157.9664,157.8904,157.9284,21408.0
2023-12-21 15:10:00,166.23,166.47,166.22,166.43,22665.0,157.9189,158.1469,157.9094,158.1089,22665.0
2023-12-21 15:15:00,166.42,166.48,166.36,166.47,25365.0,158.0994,158.1564,158.0424,158.1469,25365.0
2023-12-21 15:20:00,166.47,166.62,166.46,166.6,30332.0,158.1469,158.2894,158.1374,158.2704,30332.0
2023-12-21 15:25:00,166.61,166.75,166.52,166.75,30221.0,158.2799,158.4129,158.1944,158.4129,30221.0
2023-12-21 15:30:00,166.76,166.83,166.66,166.81,30547.0,158.4224,158.4889,158.3274,158.4699,30547.0
2023-12-21 15:35:00,166.81,167.0,166.81,166.93,38814.0,158.4699,158.6504,158.4699,158.5839,38814.0
2023-12-21 15:40:00,166.93,166.98,166.8,166.84,42890.0,158.5839,158.6314,158.4604,158.4984,42890.0
2023-12-21 15:45:00,166.84,166.97,166.83,166.9,48117.0,158.4984,158.6219,158.4889,158.5554,48117.0
2023-12-21 15:50:00,166.89,167.09,166.85,166.98,90821.0,158.5459,158.7359,158.5079,158.6314,90821.0
2023-12-21 15:55:00,166.97,167.1,166.9,166.97,162824.0,158.6219,158.7454,158.5554,158.6219,162824.0
2023-12-22 09:30:00,167.23,167.5,166.86,167.22,111156.0,158.8689,159.1254,158.5174,158.8594,111156.0
2023-12-22 09:35:00,167.22,167.64,167.19,167.64,12990.0,158.8594,159.2584,158.8309,159.2584,12990.0
2023-12-22 09:40:00,167.7,167.91,167.54,167.83,16216.0,159.3154,159.5149,159.1634,159.4389,16216.0
2023-12-22 09:45:00,167.8,168.01,167.8,167.95,25936.0,159.4104,159.6099,159.4104,159.5529,25936.0
2023-12-22 09:50:00,167.95,168.05,167.89,168.02,13508.0,159.5529,159.6479,159.4959,159.6194,13508.0
2023-12-22 09:55:00,168.08,168.17,168.01,168.08,14452.0,159.6764,159.7619,159.6099,159.6764,14452.0
2023-12-22 10:00:00,168.11,168.11,167.76,167.91,9860.0,159.7049,159.7049,159.3724,159.5149,9860.0
2023-12-22 10:05:00,167.98,168.03,167.8,167.86,24247.0,159.5814,159.6289,159.4104,159.4674,24247.0
2023-12-22 10:10:00,167.86,168.02,167.78,167.78,14690.0,159.4674,159.6194,159.3914,159.3914,14690.0
2023-12-22 10:15:00,167.76,167.93,167.75,167.93,9990.0,159.3724,159.5339,159.3629,159.5339,9990.0
2023-12-22 10:20:00,167.95,167.98,167.83,167.85,13493.0,159.5529,159.5814,159.4389,159.4579,13493.0
2023-12-22 10:25:00,167.83,167.85,167.71,167.84,11265.0,159.4389,159.4579,159.3249,159.4484,11265.0
2023-12-22 10:30:00,167.84,168.04,167.81,167.96,28110.0,159.4484,159.6384,159.4199,159.5624,28110.0
2023-12-22 10:35:00,167.97,168.05,167.82,167.91,16897.0,159.5719,159.6479,159.4294,159.5149,16897.0
2023-12-22 10:40:00,167.88,168.05,167.88,168.03,11961.0,159.4864,159.6479,159.4864,159.6289,11961.0
2023-12-22 10:45:00,168.03,168.08,167.9,168.07,7064.0,159.6289,159.6764,159.5054,159.6669,7064.0
2023-12-22 10:50:00,168.06,168.1,167.86,167.89,8808.0,159.6574,159.6954,159.4674,159.4959,8808.0
2023-12-22 10:55:00,167.87,167.87,167.75,167.8,10016.0,159.4769,159.4769,159.3629,159.4104,10016.0
2023-12-22 11:00:00,167.82,167.89,167.63,167.69,18511.0,159.4294,159.4959,159.2489,159.3059,18511.0
2023-12-22 11:05:00,167.66,167.79,167.49,167.77,22738.0,159.2774,159.4009,159.1159,159.3819,22738.0
2023-12-22 11:10:00,167.77,167.84,167.73,167.81,11575.0,159.3819,159.4484,159.3439,159.4199,11575.0
2023-12-22 11:15:00,167.8,167.98,167.8,167.97,18141.0,159.4104,159.5814,159.4104,159.5719,18141.0
2023-12-22 11:20:00,167.97,167.98,167.88,167.9,12399.0,159.5719,159.5814,159.4864,159.5054,12399.0
2023-12-22 11:25:00,167.85,167.94,167.85,167.93,7115.0,159.4579,159.5434,159.4579,159.5339,7115.0
2023-12-22 11:30:00,167.94,168.09,167.94,168.01,15250.0,159.5434,159.6859,159.5434,159.6099,15250.0
2023-12-22 11:35:00,167.97,168.06,167.92,168.04,14278.0,159.5719,159.6574,159.5244,159.6384,14278.0
2023-12-22 11:40:00,168.05,168.07,167.97,168.03,6005.0,159.6479,159.6669,159.5719,159.6289,6005.0
2023-12-22 11:45:00,168.04,168.13,167.99,168.04,19177.0,159.6384,159.7239,159.5909,159.6384,19177.0
2023-12-22 11:50:00,168.04,168.08,167.99,168.0,6862.0,159.6384,159.6764,159.5909,159.6004,6862.0
2023-12-22 11:55:00,168.01,168.09,167.9,167.92,8093.0,159.6099,159.6859,159.5054,159.5244,8093.0
2023-12-22 12:00:00,167.92,167.96,167.87,167.94,8009.0,159.5244,159.5624,159.4769,159.5434,8009.0
2023-12-22 12:05:00,167.95,168.13,167.95,168.06,8375.0,159.5529,159.7239,159.5529,159.6574,8375.0
2023-12-22 12:10:00,168.03,168.04,167.95,167.96,7817.0,159.6289,159.6384,159.5529,159.5624,7817.0
2023-12-22 12:15:00,167.94,167.98,167.89,167.98,5437.0,159.5434,159.5814,159.4959,159.5814,5437.0
2023-12-22 12:20:00,167.97,168.08,167.96,168.03,17094.0,159.5719,159.6764,159.5624,159.6289,17094.0
2023-12-22 12:25:00,168.03,168.07,167.99,168.07,10407.0,159.6289,159.6669,159.5909,159.6669,10407.0
2023-12-22 12:30:00,168.04,168.13,168.0,168.02,5379.0,159.6384,159.7239,159.6004,159.6194,5379.0
2023-12-22 12:35:00,168.0,168.08,167.95,168.06,8649.0,159.6004,159.6764,159.5529,159.6574,8649.0
2023-12-22 12:40:00,168.08,168.12,168.06,168.09,6792.0,159.6764,159.7144,159.6574,159.6859,6792.0
2023-12-22 12:45:00,168.08,168.17,168.07,168.11,14595.0,159.6764,159.7619,159.6669,159.7049,14595.0
2023-12-22 12:50:00,168.13,168.15,168.09,168.14,6472.0,159.7239,159.7429,159.6859,159.7334,6472.0
2023-12-22 12:55:00,168.14,168.14,168.07,168.09,6823.0,159.7334,159.7334,159.6669,159.6859,6823.0
2023-12-22 13:00:00,168.08,168.13,168.05,168.06,8697.0,159.6764,159.7239,159.6479,159.6574,8697.0
2023-12-22 13:05:00,168.06,168.06,168.0,168.0,5294.0,159.6574,159.6574,159.6004,159.6004,5294.0
2023-12-22 13:10:00,168.01,168.05,167.97,168.01,5857.0,159.6099,159.6479,159.5719,159.6099,5857.0
2023-12-22 13:15:00,168.01,168.09,168.01,168.09,9246.0,159.6099,159.6859,159.6099,159.6859,9246.0
2023-12-22 13:20:00,168.1,168.13,168.02,168.02,5030.0,159.6954,159.7239,159.6194,159.6194,5030.0
2023-12-22 13:25:00,168.03,168.09,168.01,168.08,5993.0,159.6289,159.6859,159.6099,159.6764,5993.0
2023-12-22 13:30:00,168.09,168.11,168.01,168.01,5993.0,159.6859,159.7049,159.6099,159.6099,5993.0
2023-12-22 13:35:00,167.99,168.07,167.99,167.99,11134.0,159.5909,159.6669,159.5909,159.5909,11134.0
2023-12-22 13:40:00,167.97,167.97,167.79,167.82,12307.0,159.5719,159.5719,159.4009,159.4294,12307.0
2023-12-22 13:45:00,167.78,167.91,167.73,167.87,8382.0,159.3914,159.5149,159.3439,159.4769,8382.0
2023-12-22 13:50:00,167.87,167.92,167.81,167.81,8776.0,159.4769,159.5244,159.4199,159.4199,8776.0
2023-12-22 13:55:00,167.82,167.88,167.8,167.85,7134.0,159.4294,159.4864,159.4104,159.4579,7134.0
2023-12-22 14:00:00,167.84,167.85,167.72,167.72,11100.0,159.4484,159.4579,159.3344,159.3344,11100.0
2023-12-22 14:05:00,167.73,167.73,167.47,167.61,14872.0,159.3439,159.3439,159.0969,159.2299,14872.0
2023-12-22 14:10:00,167.61,167.7,167.59,167.69,7094.0,159.2299,159.3154,159.2109,159.3059,7094.0
2023-12-22 14:15:00,167.67,167.68,167.44,167.5,9911.0,159.2869,159.2964,159.0684,159.1254,9911.0
2023-12-22 14:20:00,167.5,167.56,167.21,167.31,13867.0,159.1254,159.1824,158.8499,158.9449,13867.0
2023-12-22 14:25:00,167.29,167.29,167.13,167.14,9862.0,158.9259,158.9259,158.7739,158.7834,9862.0
2023-12-22 14:30:00,167.14,167.22,167.04,167.04,19295.0,158.7834,158.8594,158.6884,158.6884,19295.0
2023-12-22 14:35:00,167.02,167.26,167.02,167.22,7386.0,158.6694,158.8974,158.6694,158.8594,7386.0
2023-12-22 14:40:00,167.25,167.39,167.24,167.38,19066.0,158.8879,159.0209,158.8784,159.0114,19066.0
2023-12-22 14:45:00,167.37,167.52,167.37,167.49,9328.0,159.0019,159.1444,159.0019,159.1159,9328.0
2023-12-22 14:50:00,167.52,167.64,167.52,167.61,10552.0,159.1444,159.2584,159.1444,159.2299,10552.0
2023-12-22 14:55:00,167.6,167.63,167.46,167.47,7801.0,159.2204,159.2489,159.0874,159.0969,7801.0
2023-12-22 15:00:00,167.47,167.64,167.47,167.64,11507.0,159.0969,159.2584,159.0969,159.2584,11507.0
2023-12-22 15:05:00,167.62,167.65,167.58,167.59,11975.0,159.2394,159.2679,159.2014,159.2109,11975.0
2023-12-22 15:10:00,167.59,167.59,167.44,167.5,17620.0,159.2109,159.2109,159.0684,159.1254,17620.0
2023-12-22 15:15:00,167.5,167.66,167.48,167.66,21502.0,159.1254,159.2774,159.1064,159.2774,21502.0
2023-12-22 15:20:00,167.63,167.63,167.39,167.52,12955.0,159.2489,159.2489,159.0209,159.1444,12955.0
2023-12-22 15:25:00,167.5,167.64,167.48,167.61,10332.0,159.1254,159.2584,159.1064,159.2299,10332.0
2023-12-22 15:30:00,167.57,167.64,167.53,167.56,12575.0,159.1919,159.2584,159.1539,159.1824,12575.0
2023-12-22 15:35:00,167.56,167.56,167.45,167.47,19115.0,159.1824,159.1824,159.0779,159.0969,19115.0
2023-12-22 15:40:00,167.44,167.55,167.37,167.55,35040.0,159.0684,159.1729,159.0019,159.1729,35040.0
2023-12-22 15:45:00,167.56,167.62,167.47,167.48,24271.0,159.1824,159.2394,159.0969,159.1064,24271.0
2023-12-22 15:50:00,167.5,167.72,167.49,167.69,44489.0,159.1254,159.3344,159.1159,159.3059,44489.0
2023-12-22 15:55:00,167.67,167.72,167.56,167.68,136063.0,159.2869,159.3344,159.1824,159.2964,136063.0
2023-12-26 09:30:00,167.65,167.79,167.25,167.74,61122.0,159.2679,159.4009,158.8879,159.3534,61122.0
2023-12-26 09:35:00,167.6,167.88,167.43,167.79,13174.0,159.2204,159.4864,159.0589,159.4009,13174.0
2023-12-26 09:40:00,167.78,167.78,167.39,167.45,18288.0,159.3914,159.3914,159.0209,159.0779,18288.0
2023-12-26 09:45:00,167.42,167.71,167.42,167.69,8775.0,159.0494,159.3249,159.0494,159.3059,8775.0
2023-12-26 09:50:00,167.68,167.7,167.53,167.56,7555.0,159.2964,159.3154,159.1539,159.1824,7555.0
2023-12-26 09:55:00,167.51,167.64,167.49,167.64,21517.0,159.1349,159.2584,159.1159,159.2584,21517.0
2023-12-26 10:00:00,167.61,167.71,167.61,167.62,8869.0,159.2299,159.3249,159.2299,159.2394,8869.0
2023-12-26 10:05:00,167.6,167.71,167.59,167.62,14312.0,159.2204,159.3249,159.2109,159.2394,14312.0
2023-12-26 10:10:00,167.62,167.78,167.59,167.77,13444.0,159.2394,159.3914,159.2109,159.3819,13444.0
2023-12-26 10:15:00,167.75,167.85,167.7,167.81,8255.0,159.3629,159.4579,159.3154,159.4199,8255.0
2023-12-26 10:20:00,167.83,167.88,167.72,167.72,10426.0,159.4389,159.4864,159.3344,159.3344,10426.0
2023-12-26 10:25:00,167.73,167.97,167.73,167.83,10369.0,159.3439,159.5719,159.3439,159.4389,10369.0
2023-12-26 10:30:00,167.86,167.96,167.81,167.81,13485.0,159.4674,159.5624,159.4199,159.4199,13485.0
2023-12-26 10:35:00,167.83,167.91,167.76,167.91,15431.0,159.4389,159.5149,159.3724,159.5149,15431.0
2023-12-26 10:40:00,167.91,168.01,167.89,168.01,10654.0,159.5149,159.6099,159.4959,159.6099,10654.0
2023-12-26 10:45:00,167.99,168.1,167.96,168.01,29780.0,159.5909,159.6954,159.5624,159.6099,29780.0
2023-12-26 10:50:00,168.01,168.01,167.89,167.96,13259.0,159.6099,159.6099,159.4959,159.5624,13259.0
2023-12-26 10:55:00,167.96,168.0,167.93,167.97,6894.0,159.5624,159.6004,159.5339,159.5719,6894.0
2023-12-26 11:00:00,167.98,168.09,167.96,168.08,8065.0,159.5814,159.6859,159.5624,159.6764,8065.0
2023-12-26 11:05:00,168.09,168.15,168.07,168.11,9891.0,159.6859,159.7429,159.6669,159.7049,9891.0
2023-12-26 11:10:00,168.11,168.2,168.1,168.18,16406.0,159.7049,159.7904,159.6954,159.7714,16406.0
2023-12-26 11:15:00,168.18,168.21,168.05,168.09,10208.0,159.7714,159.7999,159.6479,159.6859,10208.0
2023-12-26 11:20:00,168.08,168.21,168.07,168.2,13242.0,159.6764,159.7999,159.6669,159.7904,13242.0
2023-12-26 11:25:00,168.2,168.25,168.14,168.18,10789.0,159.7904,159.8379,159.7334,159.7714,10789.0
2023-12-26 11:30:00,168.17,168.24,168.16,168.16,6866.0,159.7619,159.8284,159.7524,159.7524,6866.0
2023-12-26 11:35:00,168.18,168.24,168.17,168.18,9908.0,159.7714,159.8284,159.7619,159.7714,9908.0
2023-12-26 11:40:00,168.18,168.28,168.18,168.28,10355.0,159.7714,159.8664,159.7714,159.8664,10355.0
2023-12-26 11:45:00,168.29,168.36,168.25,168.27,12796.0,159.8759,159.9424,159.8379,159.8569,12796.0
2023-12-26 11:50:00,168.22,168.34,168.21,168.34,10009.0,159.8094,159.9234,159.7999,159.9234,10009.0
2023-12-26 11:55:00,168.34,168.35,168.23,168.31,13148.0,159.9234,159.9329,159.8189,159.8949,13148.0
2023-12-26 12:00:00,168.29,168.32,168.24,168.31,11405.0,159.8759,159.9044,159.8284,159.8949,11405.0
2023-12-26 12:05:00,168.31,168.35,168.27,168.34,7624.0,159.8949,159.9329,159.8569,159.9234,7624.0
2023-12-26 12:10:00,168.34,168.43,168.31,168.43,21922.0,159.9234,160.0089,159.8949,160.0089,21922.0
2023-12-26 12:15:00,168.43,168.47,168.33,168.34,11944.0,160.0089,160.0469,159.9139,159.9234,11944.0
2023-12-26 12:20:00,168.34,168.4,168.3,168.39,12984.0,159.9234,159.9804,159.8854,159.9709,12984.0
2023-12-26 12:25:00,168.39,168.44,168.39,168.42,7578.0,159.9709,160.0184,159.9709,159.9994,7578.0
2023-12-26 12:30:00,168.42,168.42,168.29,168.35,10613.0,159.9994,159.9994,159.8759,159.9329,10613.0
2023-12-26 12:35:00,168.35,168.41,168.32,168.4,6872.0,159.9329,159.9899,159.9044,159.9804,6872.0
2023-12-26 12:40:00,168.4,168.52,168.4,168.52,11056.0,159.9804,160.0944,159.9804,160.0944,11056.0
2023-12-26 12:45:00,168.49,168.59,168.45,168.56,8797.0,160.0659,160.1609,160.0279,160.1324,8797.0
2023-12-26 12:50:00,168.55,168.64,168.53,168.64,6693.0,160.1229,160.2084,160.1039,160.2084,6693.0
2023-12-26 12:55:00,168.66,168.75,168.64,168.72,20564.0,160.2274,160.3129,160.2084,160.2844,20564.0
2023-12-26 13:00:00,168.7,168.75,168.67,168.74,4487.0,160.2654,160.3129,160.2369,160.3034,4487.0
2023-12-26 13:05:00,168.74,168.84,168.65,168.84,11124.0,160.3034,160.3984,160.2179,160.3984,11124.0
2023-12-26 13:10:00,168.84,168.88,168.8,168.86,17925.0,160.3984,160.4364,160.3604,160.4174,17925.0
2023-12-26 13:15:00,168.86,168.87,168.72,168.77,12357.0,160.4174,160.4269,160.2844,160.3319,12357.0
2023-12-26 13:20:00,168.75,168.89,168.75,168.88,6890.0,160.3129,160.4459,160.3129,160.4364,6890.0
2023-12-26 13:25:00,168.88,168.93,168.83,168.88,10784.0,160.4364,160.4839,160.3889,160.4364,10784.0
2023-12-26 13:30:00,168.88,168.9,168.72,168.74,8650.0,160.4364,160.4554,160.2844,160.3034,8650.0
2023-12-26 13:35:00,168.73,168.81,168.72,168.77,26805.0,160.2939,160.3699,160.2844,160.3319,26805.0
2023-12-26 13:40:00,168.77,168.89,168.77,168.89,12845.0,160.3319,160.4459,160.3319,160.4459,12845.0
2023-12-26 13:45:00,168.9,168.95,168.88,168.92,9311.0,160.4554,160.5029,160.4364,160.4744,9311.0
2023-12-26 13:50:00,168.92,168.92,168.76,168.83,9590.0,160.4744,160.4744,160.3224,160.3889,9590.0
2023-12-26 13:55:00,168.83,168.92,168.82,168.89,8297.0,160.3889,160.4744,160.3794,160.4459,8297.0
2023-12-26 14:00:00,168.88,168.9,168.75,168.76,10498.0,160.4364,160.4554,160.3129,160.3224,10498.0
2023-12-26 14:05:00,168.75,168.81,168.74,168.81,10736.0,160.3129,160.3699,160.3034,160.3699,10736.0
2023-12-26 14:10:00,168.79,168.95,168.79,168.88,13481.0,160.3509,160.5029,160.3509,160.4364,13481.0
2023-12-26 14:15:00,168.86,168.89,168.83,168.86,8403.0,160.4174,160.4459,160.3889,160.4174,8403.0
2023-12-26 14:20:00,168.87,168.89,168.83,168.86,4482.0,160.4269,160.4459,160.3889,160.4174,4482.0
2023-12-26 14:25:00,168.87,168.92,168.87,168.92,6791.0,160.4269,160.4744,160.4269,160.4744,6791.0
2023-12-26 14:30:00,168.9,169.02,168.9,168.94,20520.0,160.4554,160.5694,160.4554,160.4934,20520.0
2023-12-26 14:35:00,168.96,169.08,168.96,169.08,9753.0,160.5124,160.6264,160.5124,160.6264,9753.0
2023-12-26 14:40:00,169.08,169.09,168.98,169.01,10525.0,160.6264,160.6359,160.5314,160.5599,10525.0
2023-12-26 14:45:00,169.02,169.1,169.01,169.01,16030.0,160.5694,160.6454,160.5599,160.5599,16030.0
2023-12-26 14:50:00,169.01,169.01,168.92,168.98,7168.0,160.5599,160.5599,160.4744,160.5314,7168.0
2023-12-26 14:55:00,168.98,169.08,168.98,169.06,11093.0,160.5314,160.6264,160.5314,160.6074,11093.0
2023-12-26 15:00:00,169.05,169.05,168.91,169.01,9123.0,160.5979,160.5979,160.4649,160.5599,9123.0
2023-12-26 15:05:00,169.0,169.0,168.84,168.87,11791.0,160.5504,160.5504,160.3984,160.4269,11791.0
2023-12-26 15:10:00,168.88,169.01,168.87,168.97,11727.0,160.4364,160.5599,160.4269,160.5219,11727.0
2023-12-26 15:15:00,168.97,169.03,168.92,168.96,16247.0,160.5219,160.5789,160.4744,160.5124,16247.0
2023-12-26 15:20:00,168.95,169.18,168.95,169.18,23244.0,160.5029,160.7214,160.5029,160.7214,23244.0
2023-12-26 15:25:00,169.18,169.42,169.15,169.19,46249.0,160.7214,160.9494,160.6929,160.7309,46249.0
2023-12-26 15:30:00,169.2,169.29,169.15,169.2,28779.0,160.7404,160.8259,160.6929,160.7404,28779.0
2023-12-26 15:35:00,169.2,169.26,169.03,169.04,19330.0,160.7404,160.7974,160.5789,160.5884,19330.0
2023-12-26 15:40:00,169.05,169.07,168.97,169.03,28295.0,160.5979,160.6169,160.5219,160.5789,28295.0
2023-12-26 15:45:00,169.01,169.06,168.84,168.84,30213.0,160.5599,160.6074,160.3984,160.3984,30213.0
2023-12-26 15:50:00,168.82,169.02,168.78,168.88,66101.0,160.3794,160.5694,160.3414,160.4364,66101.0
2023-12-26 15:55:00,168.88,168.93,168.81,168.91,136642.0,160.4364,160.4839,160.3699,160.4649,136642.0
2023-12-27 09:30:00,168.9,168.99,168.43,168.77,69457.0,160.4554,160.5409,160.0089,160.3319,69457.0
2023-12-27 09:35:00,168.69,168.69,168.39,168.47,10297.0,160.2559,160.2559,159.9709,160.0469,10297.0
2023-12-27 09:40:00,168.47,168.59,168.38,168.38,13117.0,160.0469,160.1609,159.9614,159.9614,13117.0
2023-12-27 09:45:00,168.41,168.55,168.36,168.55,11919.0,159.9899,160.1229,159.9424,160.1229,11919.0
2023-12-27 09:50:00,168.56,168.91,168.54,168.89,11265.0,160.1324,160.4649,160.1134,160.4459,11265.0
2023-12-27 09:55:00,168.92,168.93,168.81,168.9,16627.0,160.4744,160.4839,160.3699,160.4554,16627.0
2023-12-27 10:00:00,168.92,168.97,168.81,168.88,16757.0,160.4744,160.5219,160.3699,160.4364,16757.0
2023-12-27 10:05:00,168.84,168.85,168.7,168.83,9839.0,160.3984,160.4079,160.2654,160.3889,9839.0
2023-12-27 10:10:00,168.84,168.86,168.67,168.71,12654.0,160.3984,160.4174,160.2369,160.2749,12654.0
2023-12-27 10:15:00,168.72,168.81,168.64,168.64,10218.0,160.2844,160.3699,160.2084,160.2084,10218.0
2023-12-27 10:20:00,168.69,168.92,168.69,168.81,12921.0,160.2559,160.4744,160.2559,160.3699,12921.0
2023-12-27 10:25:00,168.81,168.98,168.76,168.96,16593.0,160.3699,160.5314,160.3224,160.5124,16593.0
2023-12-27 10:30:00,168.92,169.14,168.92,169.09,16081.0,160.4744,160.6834,160.4744,160.6359,16081.0
2023-12-27 10:35:00,169.08,169.08,168.93,168.96,13589.0,160.6264,160.6264,160.4839,160.5124,13589.0
2023-12-27 10:40:00,168.98,169.1,168.97,169.09,18308.0,160.5314,160.6454,160.5219,160.6359,18308.0
2023-12-27 10:45:00,169.11,169.14,168.94,168.97,13830.0,160.6549,160.6834,160.4934,160.5219,13830.0
2023-12-27 10:50:00,168.99,169.13,168.91,169.13,9885.0,160.5409,160.6739,160.4649,160.6739,9885.0
2023-12-27 10:55:00,169.13,169.19,169.11,169.19,19501.0,160.6739,160.7309,160.6549,160.7309,19501.0
2023-12-27 11:00:00,169.18,169.28,169.09,169.28,9746.0,160.7214,160.8164,160.6359,160.8164,9746.0
2023-12-27 11:05:00,169.26,169.29,169.2,169.22,7797.0,160.7974,160.8259,160.7404,160.7594,7797.0
2023-12-27 11:10:00,169.22,169.37,169.2,169.29,13125.0,160.7594,160.9019,160.7404,160.8259,13125.0
2023-12-27 11:15:00,169.29,169.29,169.19,169.21,7759.0,160.8259,160.8259,160.7309,160.7499,7759.0
2023-12-27 11:20:00,169.2,169.24,169.09,169.17,12834.0,160.7404,160.7784,160.6359,160.7119,12834.0
2023-12-27 11:25:00,169.17,169.2,169.08,169.09,9466.0,160.7119,160.7404,160.6264,160.6359,9466.0
2023-12-27 11:30:00,169.09,169.19,169.08,169.18,7746.0,160.6359,160.7309,160.6264,160.7214,7746.0
2023-12-27 11:35:00,169.18,169.3,169.18,169.23,7329.0,160.7214,160.8354,160.7214,160.7689,7329.0
2023-12-27 11:40:00,169.23,169.24,169.1,169.11,7374.0,160.7689,160.7784,160.6454,160.6549,7374.0
2023-12-27 11:45:00,169.09,169.17,169.09,169.15,9972.0,160.6359,160.7119,160.6359,160.6929,9972.0
2023-12-27 11:50:00,169.16,169.24,169.15,169.22,9056.0,160.7024,160.7784,160.6929,160.7594,9056.0
2023-12-27 11:55:00,169.24,169.3,169.21,169.22,5799.0,160.7784,160.8354,160.7499,160.7594,5799.0
2023-12-27 12:00:00,169.22,169.22,169.16,169.19,8864.0,160.7594,160.7594,160.7024,160.7309,8864.0
2023-12-27 12:05:00,169.18,169.19,169.1,169.18,6036.0,160.7214,160.7309,160.6454,160.7214,6036.0
2023-12-27 12:10:00,169.19,169.2,169.08,169.13,11543.0,160.7309,160.7404,160.6264,160.6739,11543.0
2023-12-27 12:15:00,169.14,169.19,169.13,169.15,6122.0,160.6834,160.7309,160.6739,160.6929,6122.0
2023-12-27 12:20:00,169.16,169.17,169.07,169.15,6354.0,160.7024,160.7119,160.6169,160.6929,6354.0
2023-12-27 12:25:00,169.14,169.16,169.08,169.13,6674.0,160.6834,160.7024,160.6264,160.6739,6674.0
2023-12-27 12:30:00,169.13,169.13,169.04,169.07,8038.0,160.6739,160.6739,160.5884,160.6169,8038.0
2023-12-27 12:35:00,169.06,169.14,169.01,169.03,14333.0,160.6074,160.6834,160.5599,160.5789,14333.0
2023-12-27 12:40:00,169.03,169.03,168.92,168.94,9527.0,160.5789,160.5789,160.4744,160.4934,9527.0
2023-12-27 12:45:00,168.94,169.04,168.93,169.02,6694.0,160.4934,160.5884,160.4839,160.5694,6694.0
2023-12-27 12:50:00,169.04,169.1,169.04,169.04,11084.0,160.5884,160.6454,160.5884,160.5884,11084.0
2023-12-27 12:55:00,169.05,169.1,169.04,169.07,8599.0,160.5979,160.6454,160.5884,160.6169,8599.0
2023-12-27 13:00:00,169.05,169.18,169.04,169.18,13029.0,160.5979,160.7214,160.5884,160.7214,13029.0
2023-12-27 13:05:00,169.19,169.38,169.18,169.23,28509.0,160.7309,160.9114,160.7214,160.7689,28509.0
2023-12-27 13:10:00,169.3,169.42,169.19,169.28,17046.0,160.8354,160.9494,160.7309,160.8164,17046.0
2023-12-27 13:15:00,169.27,169.49,169.27,169.46,14260.0,160.8069,161.0159,160.8069,160.9874,14260.0
2023-12-27 13:20:00,169.43,169.48,169.35,169.36,10110.0,160.9589,161.0064,160.8829,160.8924,10110.0
2023-12-27 13:25:00,169.38,169.41,169.33,169.39,7325.0,160.9114,160.9399,160.8639,160.9209,7325.0
2023-12-27 13:30:00,169.39,169.42,169.28,169.3,5711.0,160.9209,160.9494,160.8164,160.8354,5711.0
2023-12-27 13:35:00,169.3,169.31,169.26,169.27,10514.0,160.8354,160.8449,160.7974,160.8069,10514.0
2023-12-27 13:40:00,169.26,169.37,169.24,169.35,9813.0,160.7974,160.9019,160.7784,160.8829,9813.0
2023-12-27 13:45:00,169.35,169.46,169.32,169.45,11521.0,160.8829,160.9874,160.8544,160.9779,11521.0
2023-12-27 13:50:00,169.46,169.49,169.35,169.4,11110.0,160.9874,161.0159,160.8829,160.9304,11110.0
2023-12-27 13:55:00,169.39,169.45,169.38,169.4,6325.0,160.9209,160.9779,160.9114,160.9304,6325.0
2023-12-27 14:00:00,169.4,169.41,169.01,169.08,14180.0,160.9304,160.9399,160.5599,160.6264,14180.0
2023-12-27 14:05:00,169.05,169.12,168.93,168.97,17695.0,160.5979,160.6644,160.4839,160.5219,17695.0
2023-12-27 14:10:00,168.97,169.12,168.91,169.05,9470.0,160.5219,160.6644,160.4649,160.5979,9470.0
2023-12-27 14:15:00,169.01,169.16,169.0,169.15,8822.0,160.5599,160.7024,160.5504,160.6929,8822.0
2023-12-27 14:20:00,169.19,169.24,169.11,169.19,13889.0,160.7309,160.7784,160.6549,160.7309,13889.0
2023-12-27 14:25:00,169.19,169.38,169.17,169.33,21977.0,160.7309,160.9114,160.7119,160.8639,21977.0
2023-12-27 14:30:00,169.35,169.35,169.17,169.17,12359.0,160.8829,160.8829,160.7119,160.7119,12359.0
2023-12-27 14:35:00,169.18,169.23,169.15,169.16,7812.0,160.7214,160.7689,160.6929,160.7024,7812.0
2023-12-27 14:40:00,169.15,169.15,169.02,169.06,8199.0,160.6929,160.6929,160.5694,160.6074,8199.0
2023-12-27 14:45:00,169.08,169.15,169.08,169.08,5491.0,160.6264,160.6929,160.6264,160.6264,5491.0
2023-12-27 14:50:00,169.08,169.12,169.07,169.08,7882.0,160.6264,160.6644,160.6169,160.6264,7882.0
2023-12-27 14:55:00,169.07,169.15,169.04,169.13,8465.0,160.6169,160.6929,160.5884,160.6739,8465.0
2023-12-27 15:00:00,169.14,169.21,169.1,169.21,11734.0,160.6834,160.7499,160.6454,160.7499,11734.0
2023-12-27 15:05:00,169.21,169.31,169.21,169.29,9811.0,160.7499,160.8449,160.7499,160.8259,9811.0
2023-12-27 15:10:00,169.31,169.36,169.29,169.29,10209.0,160.8449,160.8924,160.8259,160.8259,10209.0
2023-12-27 15:15:00,169.28,169.32,169.23,169.26,11415.0,160.8164,160.8544,160.7689,160.7974,11415.0
2023-12-27 15:20:00,169.26,169.32,169.21,169.21,11761.0,160.7974,160.8544,160.7499,160.7499,11761.0
2023-12-27 15:25:00,169.2,169.23,169.15,169.22,16500.0,160.7404,160.7689,160.6929,160.7594,16500.0
2023-12-27 15:30:00,169.21,169.29,169.2,169.27,18587.0,160.7499,160.8259,160.7404,160.8069,18587.0
2023-12-27 15:35:00,169.29,169.35,169.23,169.26,16274.0,160.8259,160.8829,160.7689,160.7974,16274.0
2023-12-27 15:40:00,169.27,169.29,169.06,169.09,16499.0,160.8069,160.8259,160.6074,160.6359,16499.0
2023-12-27 15:45:00,169.11,169.15,169.03,169.14,19878.0,160.6549,160.6929,160.5789,160.6834,19878.0
2023-12-27 15:50:00,169.14,169.33,169.09,169.24,62933.0,160.6834,160.8639,160.6359,160.7784,62933.0
2023-12-27 15:55:00,169.25,169.46,169.25,169.43,128098.0,160.7879,160.9874,160.7879,160.9589,128098.0
2023-12-28 09:30:00,169.62,169.66,168.81,169.25,120856.0,161.1394,161.1774,160.3699,160.7879,120856.0
2023-12-28 09:35:00,169.28,169.42,169.13,169.32,22141.0,160.8164,160.9494,160.6739,160.8544,22141.0
2023-12-28 09:40:00,169.4,169.47,169.1,169.11,17885.0,160.9304,160.9969,160.6454,160.6549,17885.0
2023-12-28 09:45:00,169.13,169.38,169.08,169.28,25888.0,160.6739,160.9114,160.6264,160.8164,25888.0
2023-12-28 09:50:00,169.3,169.42,169.23,169.42,18228.0,160.8354,160.9494,160.7689,160.9494,18228.0
2023-12-28 09:55:00,169.42,169.47,169.33,169.41,22010.0,160.9494,160.9969,160.8639,160.9399,22010.0
2023-12-28 10:00:00,169.42,169.47,169.2,169.34,22352.0,160.9494,160.9969,160.7404,160.8734,22352.0
2023-12-28 10:05:00,169.34,169.36,169.17,169.17,19023.0,160.8734,160.8924,160.7119,160.7119,19023.0
2023-12-28 10:10:00,169.19,169.31,169.13,169.23,18784.0,160.7309,160.8449,160.6739,160.7689,18784.0
2023-12-28 10:15:00,169.22,169.35,169.18,169.3,23329.0,160.7594,160.8829,160.7214,160.8354,23329.0
2023-12-28 10:20:00,169.3,169.3,169.17,169.27,11536.0,160.8354,160.8354,160.7119,160.8069,11536.0
2023-12-28 10:25:00,169.27,169.42,169.25,169.42,9232.0,160.8069,160.9494,160.7879,160.9494,9232.0
2023-12-28 10:30:00,169.42,169.42,169.35,169.4,10347.0,160.9494,160.9494,160.8829,160.9304,10347.0
2023-12-28 10:35:00,169.41,169.42,169.28,169.33,12999.0,160.9399,160.9494,160.8164,160.8639,12999.0
2023-12-28 10:40:00,169.34,169.45,169.24,169.3,12366.0,160.8734,160.9779,160.7784,160.8354,12366.0
2023-12-28 10:45:00,169.31,169.37,169.25,169.34,12928.0,160.8449,160.9019,160.7879,160.8734,12928.0
2023-12-28 10:50:00,169.35,169.47,169.35,169.39,19940.0,160.8829,160.9969,160.8829,160.9209,19940.0
2023-12-28 10:55:00,169.37,169.37,169.22,169.32,11912.0,160.9019,160.9019,160.7594,160.8544,11912.0
2023-12-28 11:00:00,169.32,169.44,169.28,169.44,9367.0,160.8544,160.9684,160.8164,160.9684,9367.0
2023-12-28 11:05:00,169.43,169.54,169.41,169.48,28160.0,160.9589,161.0634,160.9399,161.0064,28160.0
2023-12-28 11:10:00,169.47,169.47,169.34,169.44,17918.0,160.9969,160.9969,160.8734,160.9684,17918.0
2023-12-28 11:15:00,169.45,169.5,169.3,169.32,17304.0,160.9779,161.0254,160.8354,160.8544,17304.0
2023-12-28 11:20:00,169.29,169.29,169.12,169.13,21303.0,160.8259,160.8259,160.6644,160.6739,21303.0
2023-12-28 11:25:00,169.13,169.24,169.12,169.23,24529.0,160.6739,160.7784,160.6644,160.7689,24529.0
2023-12-28 11:30:00,169.23,169.34,169.23,169.27,12122.0,160.7689,160.8734,160.7689,160.8069,12122.0
2023-12-28 11:35:00,169.24,169.27,169.19,169.22,18680.0,160.7784,160.8069,160.7309,160.7594,18680.0
2023-12-28 11:40:00,169.22,169.4,169.22,169.31,10822.0,160.7594,160.9304,160.7594,160.8449,10822.0
2023-12-28 11:45:00,169.31,169.31,169.19,169.2,13701.0,160.8449,160.8449,160.7309,160.7404,13701.0
2023-12-28 11:50:00,169.18,169.33,169.18,169.3,17733.0,160.7214,160.8639,160.7214,160.8354,17733.0
2023-12-28 11:55:00,169.3,169.33,169.19,169.2,17000.0,160.8354,160.8639,160.7309,160.7404,17000.0
2023-12-28 12:00:00,169.19,169.27,169.15,169.19,11794.0,160.7309,160.8069,160.6929,160.7309,11794.0
2023-12-28 12:05:00,169.2,169.28,169.17,169.19,12408.0,160.7404,160.8164,160.7119,160.7309,12408.0
2023-12-28 12:10:00,169.16,169.25,169.09,169.12,11153.0,160.7024,160.7879,160.6359,160.6644,11153.0
2023-12-28 12:15:00,169.11,169.12,169.01,169.06,18955.0,160.6549,160.6644,160.5599,160.6074,18955.0
2023-12-28 12:20:00,169.06,169.07,168.98,169.05,10704.0,160.6074,160.6169,160.5314,160.5979,10704.0
2023-12-28 12:25:00,169.04,169.05,168.98,169.03,12885.0,160.5884,160.5979,160.5314,160.5789,12885.0
2023-12-28 12:30:00,169.02,169.06,168.95,168.96,12420.0,160.5694,160.6074,160.5029,160.5124,12420.0
2023-12-28 12:35:00,168.95,168.96,168.91,168.94,9809.0,160.5029,160.5124,160.4649,160.4934,9809.0
2023-12-28 12:40:00,168.94,168.94,168.89,168.92,10084.0,160.4934,160.4934,160.4459,160.4744,10084.0
2023-12-28 12:45:00,168.93,168.98,168.9,168.93,21179.0,160.4839,160.5314,160.4554,160.4839,21179.0
2023-12-28 12:50:00,168.92,168.99,168.92,168.99,19877.0,160.4744,160.5409,160.4744,160.5409,19877.0
2023-12-28 12:55:00,168.99,169.0,168.9,168.92,15507.0,160.5409,160.5504,160.4554,160.4744,15507.0
2023-12-28 13:00:00,168.93,168.95,168.79,168.79,17829.0,160.4839,160.5029,160.3509,160.3509,17829.0
2023-12-28 13:05:00,168.78,168.87,168.7,168.87,13694.0,160.3414,160.4269,160.2654,160.4269,13694.0
2023-12-28 13:10:00,168.88,168.98,168.88,168.94,9880.0,160.4364,160.5314,160.4364,160.4934,9880.0
2023-12-28 13:15:00,168.92,169.15,168.9,169.15,13774.0,160.4744,160.6929,160.4554,160.6929,13774.0
2023-12-28 13:20:00,169.15,169.16,169.05,169.09,14276.0,160.6929,160.7024,160.5979,160.6359,14276.0
2023-12-28 13:25:00,169.08,169.08,168.98,169.02,11922.0,160.6264,160.6264,160.5314,160.5694,11922.0
2023-12-28 13:30:00,169.03,169.14,169.03,169.12,12301.0,160.5789,160.6834,160.5789,160.6644,12301.0
2023-12-28 13:35:00,169.13,169.21,169.09,169.18,18096.0,160.6739,160.7499,160.6359,160.7214,18096.0
2023-12-28 13:40:00,169.18,169.18,169.11,169.13,7269.0,160.7214,160.7214,160.6549,160.6739,7269.0
2023-12-28 13:45:00,169.12,169.18,169.09,169.15,6812.0,160.6644,160.7214,160.6359,160.6929,6812.0
2023-12-28 13:50:00,169.16,169.26,169.13,169.22,11476.0,160.7024,160.7974,160.6739,160.7594,11476.0
2023-12-28 13:55:00,169.21,169.22,169.16,169.19,6904.0,160.7499,160.7594,160.7024,160.7309,6904.0
2023-12-28 14:00:00,169.19,169.26,169.19,169.24,8272.0,160.7309,160.7974,160.7309,160.7784,8272.0
2023-12-28 14:05:00,169.23,169.26,169.17,169.21,8437.0,160.7689,160.7974,160.7119,160.7499,8437.0
2023-12-28 14:10:00,169.22,169.32,169.21,169.29,10754.0,160.7594,160.8544,160.7499,160.8259,10754.0
2023-12-28 14:15:00,169.29,169.33,169.22,169.22,9538.0,160.8259,160.8639,160.7594,160.7594,9538.0
2023-12-28 14:20:00,169.21,169.27,169.17,169.26,16159.0,160.7499,160.8069,160.7119,160.7974,16159.0
2023-12-28 14:25:00,169.25,169.41,169.25,169.35,15336.0,160.7879,160.9399,160.7879,160.8829,15336.0
2023-12-28 14:30:00,169.35,169.36,169.29,169.32,12345.0,160.8829,160.8924,160.8259,160.8544,12345.0
2023-12-28 14:35:00,169.32,169.41,169.31,169.37,10277.0,160.8544,160.9399,160.8449,160.9019,10277.0
2023-12-28 14:40:00,169.37,169.4,169.29,169.32,12477.0,160.9019,160.9304,160.8259,160.8544,12477.0
2023-12-28 14:45:00,169.32,169.46,169.31,169.46,6727.0,160.8544,160.9874,160.8449,160.9874,6727.0
2023-12-28 14:50:00,169.46,169.46,169.38,169.43,22048.0,160.9874,160.9874,160.9114,160.9589,22048.0
2023-12-28 14:55:00,169.43,169.44,169.38,169.43,6155.0,160.9589,160.9684,160.9114,160.9589,6155.0
2023-12-28 15:00:00,169.43,169.45,169.35,169.4,9947.0,160.9589,160.9779,160.8829,160.9304,9947.0
2023-12-28 15:05:00,169.4,169.44,169.35,169.37,15258.0,160.9304,160.9684,160.8829,160.9019,15258.0
2023-12-28 15:10:00,169.35,169.4,169.25,169.31,20896.0,160.8829,160.9304,160.7879,160.8449,20896.0
2023-12-28 15:15:00,169.3,169.41,169.26,169.37,33176.0,160.8354,160.9399,160.7974,160.9019,33176.0
2023-12-28 15:20:00,169.38,169.4,169.28,169.31,9010.0,160.9114,160.9304,160.8164,160.8449,9010.0
2023-12-28 15:25:00,169.31,169.35,169.27,169.31,10305.0,160.8449,160.8829,160.8069,160.8449,10305.0
2023-12-28 15:30:00,169.31,169.43,169.3,169.41,14086.0,160.8449,160.9589,160.8354,160.9399,14086.0
2023-12-28 15:35:00,169.41,169.46,169.41,169.44,11904.0,160.9399,160.9874,160.9399,160.9684,11904.0
2023-12-28 15:40:00,169.43,169.45,169.35,169.43,17905.0,160.9589,160.9779,160.8829,160.9589,17905.0
2023-12-28 15:45:00,169.43,169.45,169.27,169.33,16012.0,160.9589,160.9779,160.8069,160.8639,16012.0
2023-12-28 15:50:00,169.31,169.39,169.25,169.34,64734.0,160.8449,160.9209,160.7879,160.8734,64734.0
2023-12-28 15:55:00,169.36,169.49,169.26,169.38,232324.0,160.8924,161.0159,160.7974,160.9114,232324.0
2023-12-29 09:30:00,169.51,169.62,169.17,169.52,70701.0,161.0349,161.1394,160.7119,161.0444,70701.0
2023-12-29 09:35:00,169.45,169.66,169.37,169.66,10762.0,160.9779,161.1774,160.9019,161.1774,10762.0
2023-12-29 09:40:00,169.68,169.8,169.45,169.45,12589.0,161.1964,161.3104,160.9779,160.9779,12589.0
2023-12-29 09:45:00,169.45,169.64,169.38,169.43,23453.0,160.9779,161.1584,160.9114,160.9589,23453.0
2023-12-29 09:50:00,169.48,169.69,169.45,169.56,8147.0,161.0064,161.2059,160.9779,161.0824,8147.0
2023-12-29 09:55:00,169.58,169.63,169.48,169.54,8574.0,161.1014,161.1489,161.0064,161.0634,8574.0
2023-12-29 10:00:00,169.53,169.7,169.47,169.68,18905.0,161.0539,161.2154,160.9969,161.1964,18905.0
2023-12-29 10:05:00,169.65,169.78,169.63,169.66,13624.0,161.1679,161.2914,161.1489,161.1774,13624.0
2023-12-29 10:10:00,169.65,169.72,169.61,169.69,7227.0,161.1679,161.2344,161.1299,161.2059,7227.0
2023-12-29 10:15:00,169.71,169.76,169.48,169.56,26259.0,161.2249,161.2724,161.0064,161.0824,26259.0
2023-12-29 10:20:00,169.58,169.68,169.51,169.53,13250.0,161.1014,161.1964,161.0349,161.0539,13250.0
2023-12-29 10:25:00,169.52,169.58,169.46,169.56,16753.0,161.0444,161.1014,160.9874,161.0824,16753.0
2023-12-29 10:30:00,169.64,169.82,169.62,169.71,11682.0,161.1584,161.3294,161.1394,161.2249,11682.0
2023-12-29 10:35:00,169.72,169.77,169.65,169.72,12532.0,161.2344,161.2819,161.1679,161.2344,12532.0
2023-12-29 10:40:00,169.7,169.89,169.68,169.75,27921.0,161.2154,161.3959,161.1964,161.2629,27921.0
2023-12-29 10:45:00,169.74,169.86,169.59,169.76,21998.0,161.2534,161.3674,161.1109,161.2724,21998.0
2023-12-29 10:50:00,169.76,169.91,169.71,169.84,19282.0,161.2724,161.4149,161.2249,161.3484,19282.0
2023-12-29 10:55:00,169.84,169.91,169.73,169.76,11261.0,161.3484,161.4149,161.2439,161.2724,11261.0
2023-12-29 11:00:00,169.76,169.95,169.76,169.9,19429.0,161.2724,161.4529,161.2724,161.4054,19429.0
2023-12-29 11:05:00,169.88,170.07,169.87,169.98,15713.0,161.3864,161.5669,161.3769,161.4814,15713.0
2023-12-29 11:10:00,169.94,169.98,169.85,169.85,11969.0,161.4434,161.4814,161.3579,161.3579,11969.0
2023-12-29 11:15:00,169.88,169.9,169.72,169.87,12325.0,161.3864,161.4054,161.2344,161.3769,12325.0
2023-12-29 11:20:00,169.86,169.86,169.74,169.85,8248.0,161.3674,161.3674,161.2534,161.3579,8248.0
2023-12-29 11:25:00,169.85,169.86,169.64,169.66,12890.0,161.3579,161.3674,161.1584,161.1774,12890.0
2023-12-29 11:30:00,169.66,169.77,169.65,169.68,10454.0,161.1774,161.2819,161.1679,161.1964,10454.0
2023-12-29 11:35:00,169.65,169.76,169.64,169.75,10215.0,161.1679,161.2724,161.1584,161.2629,10215.0
2023-12-29 11:40:00,169.78,169.87,169.66,169.68,5532.0,161.2914,161.3769,161.1774,161.1964,5532.0
2023-12-29 11:45:00,169.66,169.69,169.61,169.61,5954.0,161.1774,161.2059,161.1299,161.1299,5954.0
2023-12-29 11:50:00,169.6,169.6,169.38,169.42,11692.0,161.1204,161.1204,160.9114,160.9494,11692.0
2023-12-29 11:55:00,169.41,169.44,169.37,169.4,6918.0,160.9399,160.9684,160.9019,160.9304,6918.0
2023-12-29 12:00:00,169.39,169.52,169.35,169.36,16483.0,160.9209,161.0444,160.8829,160.8924,16483.0
2023-12-29 12:05:00,169.37,169.39,169.28,169.28,5089.0,160.9019,160.9209,160.8164,160.8164,5089.0
2023-12-29 12:10:00,169.29,169.33,169.19,169.26,15152.0,160.8259,160.8639,160.7309,160.7974,15152.0
2023-12-29 12:15:00,169.26,169.37,169.2,169.36,12609.0,160.7974,160.9019,160.7404,160.8924,12609.0
2023-12-29 12:20:00,169.34,169.36,169.2,169.32,13563.0,160.8734,160.8924,160.7404,160.8544,13563.0
2023-12-29 12:25:00,169.33,169.36,169.28,169.36,5584.0,160.8639,160.8924,160.8164,160.8924,5584.0
2023-12-29 12:30:00,169.36,169.45,169.34,169.35,8200.0,160.8924,160.9779,160.8734,160.8829,8200.0
2023-12-29 12:35:00,169.37,169.47,169.35,169.4,8715.0,160.9019,160.9969,160.8829,160.9304,8715.0
2023-12-29 12:40:00,169.42,169.44,169.38,169.42,6340.0,160.9494,160.9684,160.9114,160.9494,6340.0
2023-12-29 12:45:00,169.42,169.46,169.27,169.34,10101.0,160.9494,160.9874,160.8069,160.8734,10101.0
2023-12-29 12:50:00,169.34,169.46,169.33,169.42,6429.0,160.8734,160.9874,160.8639,160.9494,6429.0
2023-12-29 12:55:00,169.42,169.62,169.41,169.55,8748.0,160.9494,161.1394,160.9399,161.0729,8748.0
2023-12-29 13:00:00,169.58,169.61,169.5,169.61,9116.0,161.1014,161.1299,161.0254,161.1299,9116.0
2023-12-29 13:05:00,169.62,169.65,169.56,169.58,7620.0,161.1394,161.1679,161.0824,161.1014,7620.0
2023-12-29 13:10:00,169.55,169.6,169.5,169.51,14164.0,161.0729,161.1204,161.0254,161.0349,14164.0
2023-12-29 13:15:00,169.51,169.6,169.41,169.54,8882.0,161.0349,161.1204,160.9399,161.0634,8882.0
2023-12-29 13:20:00,169.55,169.6,169.5,169.5,6850.0,161.0729,161.1204,161.0254,161.0254,6850.0
2023-12-29 13:25:00,169.53,169.54,169.45,169.52,6757.0,161.0539,161.0634,160.9779,161.0444,6757.0
2023-12-29 13:30:00,169.53,169.57,169.48,169.5,8004.0,161.0539,161.0919,161.0064,161.0254,8004.0
2023-12-29 13:35:00,169.5,169.59,169.5,169.59,5605.0,161.0254,161.1109,161.0254,161.1109,5605.0
2023-12-29 13:40:00,169.59,169.59,169.5,169.52,7241.0,161.1109,161.1109,161.0254,161.0444,7241.0
2023-12-29 13:45:00,169.52,169.62,169.51,169.6,10566.0,161.0444,161.1394,161.0349,161.1204,10566.0
2023-12-29 13:50:00,169.59,169.67,169.59,169.59,6070.0,161.1109,161.1869,161.1109,161.1109,6070.0
2023-12-29 13:55:00,169.56,169.56,169.48,169.51,8189.0,161.0824,161.0824,161.0064,161.0349,8189.0
2023-12-29 14:00:00,169.53,169.61,169.51,169.59,6933.0,161.0539,161.1299,161.0349,161.1109,6933.0
2023-12-29 14:05:00,169.61,169.64,169.53,169.55,6726.0,161.1299,161.1584,161.0539,161.0729,6726.0
2023-12-29 14:10:00,169.56,169.6,169.51,169.59,8991.0,161.0824,161.1204,161.0349,161.1109,8991.0
2023-12-29 14:15:00,169.57,169.62,169.56,169.59,7019.0,161.0919,161.1394,161.0824,161.1109,7019.0
2023-12-29 14:20:00,169.58,169.69,169.58,169.66,6174.0,161.1014,161.2059,161.1014,161.1774,6174.0
2023-12-29 14:25:00,169.67,169.73,169.57,169.59,4835.0,161.1869,161.2439,161.0919,161.1109,4835.0
2023-12-29 14:30:00,169.59,169.66,169.58,169.63,9073.0,161.1109,161.1774,161.1014,161.1489,9073.0
2023-12-29 14:35:00,169.63,169.68,169.62,169.67,5519.0,161.1489,161.1964,161.1394,161.1869,5519.0
2023-12-29 14:40:00,169.66,169.66,169.59,169.63,6705.0,161.1774,161.1774,161.1109,161.1489,6705.0
2023-12-29 14:45:00,169.65,169.68,169.62,169.63,6329.0,161.1679,161.1964,161.1394,161.1489,6329.0
2023-12-29 14:50:00,169.63,169.67,169.59,169.61,7751.0,161.1489,161.1869,161.1109,161.1299,7751.0
2023-12-29 14:55:00,169.62,169.66,169.59,169.62,9838.0,161.1394,161.1774,161.1109,161.1394,9838.0
2023-12-29 15:00:00,169.61,169.62,169.54,169.54,4587.0,161.1299,161.1394,161.0634,161.0634,4587.0
2023-12-29 15:05:00,169.54,169.75,169.53,169.73,16545.0,161.0634,161.2629,161.0539,161.2439,16545.0
2023-12-29 15:10:00,169.72,169.75,169.63,169.68,13175.0,161.2344,161.2629,161.1489,161.1964,13175.0
2023-12-29 15:15:00,169.67,169.71,169.55,169.57,11411.0,161.1869,161.2249,161.0729,161.0919,11411.0
2023-12-29 15:20:00,169.57,169.62,169.49,169.6,9133.0,161.0919,161.1394,161.0159,161.1204,9133.0
2023-12-29 15:25:00,169.59,169.72,169.55,169.72,9158.0,161.1109,161.2344,161.0729,161.2344,9158.0
2023-12-29 15:30:00,169.71,169.75,169.62,169.63,17826.0,161.2249,161.2629,161.1394,161.1489,17826.0
2023-12-29 15:35:00,169.64,169.72,169.63,169.66,8580.0,161.1584,161.2344,161.1489,161.1774,8580.0
2023-12-29 15:40:00,169.67,169.71,169.56,169.57,16216.0,161.1869,161.2249,161.0824,161.0919,16216.0
2023-12-29 15:45:00,169.56,169.66,169.55,169.59,24884.0,161.0824,161.1774,161.0729,161.1109,24884.0
2023-12-29 15:50:00,169.68,169.84,169.59,169.71,76189.0,161.1964,161.3484,161.1109,161.2249,76189.0
2023-12-29 15:55:00,169.73,169.98,169.6,169.86,215318.0,161.2439,161.4814,161.1204,161.3674,215318.0
2024-01-02 09:30:00,169.53,170.44,169.19,170.38,143731.0,161.0539,161.9184,160.7309,161.8614,143731.0
2024-01-02 09:35:00,170.41,170.44,169.87,170.01,26198.0,161.8899,161.9184,161.3769,161.5099,26198.0
2024-01-02 09:40:00,170.03,170.73,169.97,170.45,28277.0,161.5289,162.1939,161.4719,161.9279,28277.0
2024-01-02 09:45:00,170.49,170.94,170.49,170.8,40257.0,161.9659,162.3934,161.9659,162.2604,40257.0
2024-01-02 09:50:00,170.79,170.86,170.35,170.58,42113.0,162.2509,162.3174,161.8329,162.0514,42113.0
2024-01-02 09:55:00,170.57,170.76,170.51,170.66,36667.0,162.0419,162.2224,161.9849,162.1274,36667.0
2024-01-02 10:00:00,170.66,171.12,170.62,170.96,55116.0,162.1274,162.5644,162.0894,162.4124,55116.0
2024-01-02 10:05:00,170.98,171.2,170.97,171.05,45772.0,162.4314,162.6404,162.4219,162.4979,45772.0
2024-01-02 10:10:00,171.07,171.37,171.07,171.25,73151.0,162.5169,162.8019,162.5169,162.6879,73151.0
2024-01-02 10:15:00,171.26,171.47,171.23,171.42,32834.0,162.6974,162.8969,162.6689,162.8494,32834.0
2024-01-02 10:20:00,171.44,171.62,171.29,171.48,49015.0,162.8684,163.0394,162.7259,162.9064,49015.0
2024-01-02 10:25:00,171.49,171.7,171.45,171.58,40227.0,162.9159,163.1154,162.8779,163.0014,40227.0
2024-01-02 10:30:00,171.65,171.83,171.43,171.52,28675.0,163.0679,163.2389,162.8589,162.9444,28675.0
2024-01-02 10:35:00,171.52,171.99,171.51,171.98,32297.0,162.9444,163.3909,162.9349,163.3814,32297.0
2024-01-02 10:40:00,171.99,172.2,171.93,172.19,24494.0,163.3909,163.5904,163.3339,163.5809,24494.0
2024-01-02 10:45:00,172.19,172.84,172.19,172.82,60208.0,163.5809,164.1984,163.5809,164.1794,60208.0
2024-01-02 10:50:00,172.85,172.91,172.58,172.58,26998.0,164.2079,164.2649,163.9514,163.9514,26998.0
2024-01-02 10:55:00,172.59,172.67,172.33,172.54,23586.0,163.9609,164.0369,163.7139,163.9134,23586.0
2024-01-02 11:00:00,172.53,172.53,172.21,172.24,18543.0,163.9039,163.9039,163.5999,163.6284,18543.0
2024-01-02 11:05:00,172.24,172.43,172.24,172.38,21285.0,163.6284,163.8089,163.6284,163.7614,21285.0
2024-01-02 11:10:00,172.37,172.41,172.22,172.22,44220.0,163.7519,163.7899,163.6094,163.6094,44220.0
2024-01-02 11:15:00,172.23,172.42,172.17,172.42,32035.0,163.6189,163.7994,163.5619,163.7994,32035.0
2024-01-02 11:20:00,172.4,172.61,172.3,172.56,38235.0,163.7804,163.9799,163.6854,163.9324,38235.0
2024-01-02 11:25:00,172.54,172.54,172.24,172.28,22596.0,163.9134,163.9134,163.6284,163.6664,22596.0
2024-01-02 11:30:00,172.27,172.49,172.17,172.46,25306.0,163.6569,163.8659,163.5619,163.8374,25306.0
2024-01-02 11:35:00,172.46,172.47,172.21,172.23,18153.0,163.8374,163.8469,163.5999,163.6189,18153.0
2024-01-02 11:40:00,172.24,172.32,172.16,172.23,15577.0,163.6284,163.7044,163.5524,163.6189,15577.0
2024-01-02 11:45:00,172.23,172.44,172.23,172.35,18509.0,163.6189,163.8184,163.6189,163.7329,18509.0
2024-01-02 11:50:00,172.34,172.57,172.28,172.55,12525.0,163.7234,163.9419,163.6664,163.9229,12525.0
2024-01-02 11:55:00,172.54,172.56,172.33,172.4,11197.0,163.9134,163.9324,163.7139,163.7804,11197.0
2024-01-02 12:00:00,172.41,172.48,172.35,172.35,10969.0,163.7899,163.8564,163.7329,163.7329,10969.0
2024-01-02 12:05:00,172.37,172.37,172.25,172.28,36764.0,163.7519,163.7519,163.6379,163.6664,36764.0
2024-01-02 12:10:00,172.25,172.39,172.24,172.33,10002.0,163.6379,163.7709,163.6284,163.7139,10002.0
2024-01-02 12:15:00,172.32,172.36,172.2,172.32,13172.0,163.7044,163.7424,163.5904,163.7044,13172.0
2024-01-02 12:20:00,172.34,172.49,172.23,172.45,13298.0,163.7234,163.8659,163.6189,163.8279,13298.0
2024-01-02 12:25:00,172.43,172.59,172.43,172.57,25947.0,163.8089,163.9609,163.8089,163.9419,25947.0
2024-01-02 12:30:00,172.59,172.65,172.55,172.6,16197.0,163.9609,164.0179,163.9229,163.9704,16197.0
2024-01-02 12:35:00,172.6,172.77,172.59,172.74,10062.0,163.9704,164.1319,163.9609,164.1034,10062.0
2024-01-02 12:40:00,172.74,172.8,172.64,172.7,22345.0,164.1034,164.1604,164.0084,164.0654,22345.0
2024-01-02 12:45:00,172.7,172.79,172.66,172.71,12537.0,164.0654,164.1509,164.0274,164.0749,12537.0
2024-01-02 12:50:00,172.72,172.72,172.5,172.55,7346.0,164.0844,164.0844,163.8754,163.9229,7346.0
2024-01-02 12:55:00,172.54,172.64,172.52,172.64,13075.0,163.9134,164.0084,163.8944,164.0084,13075.0
2024-01-02 13:00:00,172.63,172.68,172.47,172.47,12085.0,163.9989,164.0464,163.8469,163.8469,12085.0
2024-01-02 13:05:00,172.48,172.53,172.44,172.49,7888.0,163.8564,163.9039,163.8184,163.8659,7888.0
2024-01-02 13:10:00,172.5,172.55,172.36,172.36,10052.0,163.8754,163.9229,163.7424,163.7424,10052.0
2024-01-02 13:15:00,172.36,172.46,172.31,172.46,13348.0,163.7424,163.8374,163.6949,163.8374,13348.0
2024-01-02 13:20:00,172.46,172.46,172.23,172.29,15769.0,163.8374,163.8374,163.6189,163.6759,15769.0
2024-01-02 13:25:00,172.3,172.41,172.26,172.31,7441.0,163.6854,163.7899,163.6474,163.6949,7441.0
2024-01-02 13:30:00,172.26,172.32,172.16,172.3,30251.0,163.6474,163.7044,163.5524,163.6854,30251.0
2024-01-02 13:35:00,172.3,172.36,172.29,172.34,11289.0,163.6854,163.7424,163.6759,163.7234,11289.0
2024-01-02 13:40:00,172.35,172.44,172.35,172.39,10410.0,163.7329,163.8184,163.7329,163.7709,10410.0
2024-01-02 13:45:00,172.39,172.43,172.28,172.43,10820.0,163.7709,163.8089,163.6664,163.8089,10820.0
2024-01-02 13:50:00,172.41,172.5,172.27,172.31,13406.0,163.7899,163.8754,163.6569,163.6949,13406.0
2024-01-02 13:55:00,172.3,172.34,172.16,172.27,55639.0,163.6854,163.7234,163.5524,163.6569,55639.0
2024-01-02 14:00:00,172.23,172.39,172.22,172.39,11969.0,163.6189,163.7709,163.6094,163.7709,11969.0
2024-01-02 14:05:00,172.4,172.47,172.33,172.43,21621.0,163.7804,163.8469,163.7139,163.8089,21621.0
2024-01-02 14:10:00,172.43,172.54,172.42,172.43,20906.0,163.8089,163.9134,163.7994,163.8089,20906.0
2024-01-02 14:15:00,172.42,172.73,172.42,172.72,13096.0,163.7994,164.0939,163.7994,164.0844,13096.0
2024-01-02 14:20:00,172.74,172.78,172.63,172.65,18849.0,164.1034,164.1414,163.9989,164.0179,18849.0
2024-01-02 14:25:00,172.67,172.74,172.63,172.71,10298.0,164.0369,164.1034,163.9989,164.0749,10298.0
2024-01-02 14:30:00,172.68,172.9,172.68,172.69,23453.0,164.0464,164.2554,164.0464,164.0559,23453.0
2024-01-02 14:35:00,172.7,172.79,172.64,172.78,16681.0,164.0654,164.1509,164.0084,164.1414,16681.0
2024-01-02 14:40:00,172.79,172.94,172.79,172.84,22328.0,164.1509,164.2934,164.1509,164.1984,22328.0
2024-01-02 14:45:00,172.84,172.86,172.76,172.78,19181.0,164.1984,164.2174,164.1224,164.1414,19181.0
2024-01-02 14:50:00,172.78,172.86,172.73,172.78,21372.0,164.1414,164.2174,164.0939,164.1414,21372.0
2024-01-02 14:55:00,172.75,172.83,172.69,172.78,19685.0,164.1129,164.1889,164.0559,164.1414,19685.0
2024-01-02 15:00:00,172.78,172.85,172.7,172.79,26523.0,164.1414,164.2079,164.0654,164.1509,26523.0
2024-01-02 15:05:00,172.78,172.79,172.48,172.52,27160.0,164.1414,164.1509,163.8564,163.8944,27160.0
2024-01-02 15:10:00,172.52,172.65,172.45,172.63,23173.0,163.8944,164.0179,163.8279,163.9989,23173.0
2024-01-02 15:15:00,172.63,172.66,172.47,172.63,28624.0,163.9989,164.0274,163.8469,163.9989,28624.0
2024-01-02 15:20:00,172.62,172.73,172.58,172.61,28323.0,163.9894,164.0939,163.9514,163.9799,28323.0
2024-01-02 15:25:00,172.6,172.72,172.52,172.64,38627.0,163.9704,164.0844,163.8944,164.0084,38627.0
2024-01-02 15:30:00,172.65,172.74,172.51,172.6,36915.0,164.0179,164.1034,163.8849,163.9704,36915.0
2024-01-02 15:35:00,172.6,172.75,172.55,172.65,36192.0,163.9704,164.1129,163.9229,164.0179,36192.0
2024-01-02 15:40:00,172.66,172.67,172.5,172.6,68811.0,164.0274,164.0369,163.8754,163.9704,68811.0
2024-01-02 15:45:00,172.59,172.87,172.53,172.84,75474.0,163.9609,164.2269,163.9039,164.1984,75474.0
2024-01-02 15:50:00,172.85,172.92,172.76,172.89,154784.0,164.2079,164.2744,164.1224,164.2459,154784.0
2024-01-02 15:55:00,172.89,172.99,172.76,172.91,228763.0,164.2459,164.3409,164.1224,164.2649,228763.0
2024-01-03 09:30:00,174.7,175.2,173.16,173.82,212326.0,165.9654,166.4404,164.5024,165.1294,212326.0
2024-01-03 09:35:00,173.56,173.89,173.17,173.62,45709.0,164.8824,165.1959,164.5119,164.9394,45709.0
2024-01-03 09:40:00,173.61,173.67,172.94,173.21,29487.0,164.9299,164.9869,164.2934,164.5499,29487.0
2024-01-03 09:45:00,173.15,173.5,173.09,173.35,29865.0,164.4929,164.8254,164.4359,164.6829,29865.0
2024-01-03 09:50:00,173.35,173.72,173.28,173.58,30221.0,164.6829,165.0344,164.6164,164.9014,30221.0
2024-01-03 09:55:00,173.58,173.77,173.43,173.68,37593.0,164.9014,165.0819,164.7589,164.9964,37593.0
2024-01-03 10:00:00,173.65,173.76,173.08,173.3,33207.0,164.9679,165.0724,164.4264,164.6354,33207.0
2024-01-03 10:05:00,173.3,173.6,173.04,173.09,30498.0,164.6354,164.9204,164.3884,164.4359,30498.0
2024-01-03 10:10:00,173.14,173.29,173.0,173.0,53976.0,164.4834,164.6259,164.3504,164.3504,53976.0
2024-01-03 10:15:00,172.99,173.28,172.9,173.0,56256.0,164.3409,164.6164,164.2554,164.3504,56256.0
2024-01-03 10:20:00,173.04,173.21,172.96,173.21,34207.0,164.3884,164.5499,164.3124,164.5499,34207.0
2024-01-03 10:25:00,173.19,173.44,173.18,173.35,27172.0,164.5309,164.7684,164.5214,164.6829,27172.0
2024-01-03 10:30:00,173.35,173.35,173.01,173.07,25051.0,164.6829,164.6829,164.3599,164.4169,25051.0
2024-01-03 10:35:00,173.08,173.46,173.08,173.36,22145.0,164.4264,164.7874,164.4264,164.6924,22145.0
2024-01-03 10:40:00,173.36,173.44,173.25,173.42,30843.0,164.6924,164.7684,164.5879,164.7494,30843.0
2024-01-03 10:45:00,173.45,173.57,173.36,173.49,26613.0,164.7779,164.8919,164.6924,164.8159,26613.0
2024-01-03 10:50:00,173.43,173.45,172.77,172.78,29234.0,164.7589,164.7779,164.1319,164.1414,29234.0
2024-01-03 10:55:00,172.79,172.82,172.69,172.75,23144.0,164.1509,164.1794,164.0559,164.1129,23144.0
2024-01-03 11:00:00,172.74,173.02,172.74,172.95,16701.0,164.1034,164.3694,164.1034,164.3029,16701.0
2024-01-03 11:05:00,172.96,173.04,172.82,172.99,22866.0,164.3124,164.3884,164.1794,164.3409,22866.0
2024-01-03 11:10:00,172.98,173.12,172.89,173.1,207593.0,164.3314,164.4644,164.2459,164.4454,207593.0
2024-01-03 11:15:00,173.11,173.27,173.01,173.16,30800.0,164.4549,164.6069,164.3599,164.5024,30800.0
2024-01-03 11:20:00,173.18,173.33,173.03,173.3,20278.0,164.5214,164.6639,164.3789,164.6354,20278.0
2024-01-03 11:25:00,173.31,173.38,173.25,173.34,15584.0,164.6449,164.7114,164.5879,164.6734,15584.0
2024-01-03 11:30:00,173.36,173.41,173.17,173.36,25066.0,164.6924,164.7399,164.5119,164.6924,25066.0
2024-01-03 11:35:00,173.37,173.51,173.37,173.45,20217.0,164.7019,164.8349,164.7019,164.7779,20217.0
2024-01-03 11:40:00,173.46,173.63,173.33,173.6,27698.0,164.7874,164.9489,164.6639,164.9204,27698.0
2024-01-03 11:45:00,173.57,173.64,173.46,173.53,15815.0,164.8919,164.9584,164.7874,164.8539,15815.0
2024-01-03 11:50:00,173.54,173.61,173.46,173.49,12393.0,164.8634,164.9299,164.7874,164.8159,12393.0
2024-01-03 11:55:00,173.47,173.53,173.41,173.45,25790.0,164.7969,164.8539,164.7399,164.7779,25790.0
2024-01-03 12:00:00,173.46,173.53,173.36,173.48,20488.0,164.7874,164.8539,164.6924,164.8064,20488.0
2024-01-03 12:05:00,173.53,173.57,173.39,173.4,10759.0,164.8539,164.8919,164.7209,164.7304,10759.0
2024-01-03 12:10:00,173.41,173.44,173.17,173.27,15902.0,164.7399,164.7684,164.5119,164.6069,15902.0
2024-01-03 12:15:00,173.26,173.37,173.22,173.27,9688.0,164.5974,164.7019,164.5594,164.6069,9688.0
2024-01-03 12:20:00,173.28,173.33,173.2,173.2,14146.0,164.6164,164.6639,164.5404,164.5404,14146.0
2024-01-03 12:25:00,173.23,173.37,173.22,173.31,17012.0,164.5689,164.7019,164.5594,164.6449,17012.0
2024-01-03 12:30:00,173.28,173.38,173.28,173.34,12999.0,164.6164,164.7114,164.6164,164.6734,12999.0
2024-01-03 12:35:00,173.33,173.42,173.23,173.25,17527.0,164.6639,164.7494,164.5689,164.5879,17527.0
2024-01-03 12:40:00,173.24,173.41,173.23,173.38,10390.0,164.5784,164.7399,164.5689,164.7114,10390.0
2024-01-03 12:45:00,173.39,173.43,173.23,173.4,13724.0,164.7209,164.7589,164.5689,164.7304,13724.0
2024-01-03 12:50:00,173.39,173.39,173.3,173.34,11259.0,164.7209,164.7209,164.6354,164.6734,11259.0
2024-01-03 12:55:00,173.35,173.4,173.28,173.39,9623.0,164.6829,164.7304,164.6164,164.7209,9623.0
2024-01-03 13:00:00,173.4,173.51,173.3,173.3,14801.0,164.7304,164.8349,164.6354,164.6354,14801.0
2024-01-03 13:05:00,173.29,173.35,173.25,173.33,7618.0,164.6259,164.6829,164.5879,164.6639,7618.0
2024-01-03 13:10:00,173.36,173.38,173.16,173.17,11388.0,164.6924,164.7114,164.5024,164.5119,11388.0
2024-01-03 13:15:00,173.16,173.2,173.08,173.08,5783.0,164.5024,164.5404,164.4264,164.4264,5783.0
2024-01-03 13:20:00,173.09,173.1,173.01,173.02,11655.0,164.4359,164.4454,164.3599,164.3694,11655.0
2024-01-03 13:25:00,173.02,173.04,172.89,172.97,10702.0,164.3694,164.3884,164.2459,164.3219,10702.0
2024-01-03 13:30:00,172.98,173.02,172.91,172.91,8475.0,164.3314,164.3694,164.2649,164.2649,8475.0
2024-01-03 13:35:00,172.94,173.05,172.87,173.04,22521.0,164.2934,164.3979,164.2269,164.3884,22521.0
2024-01-03 13:40:00,173.05,173.12,172.96,172.99,13290.0,164.3979,164.4644,164.3124,164.3409,13290.0
2024-01-03 13:45:00,172.98,172.98,172.86,172.9,11647.0,164.3314,164.3314,164.2174,164.2554,11647.0
2024-01-03 13:50:00,172.91,172.97,172.85,172.96,18389.0,164.2649,164.3219,164.2079,164.3124,18389.0
2024-01-03 13:55:00,172.95,173.02,172.81,172.83,19018.0,164.3029,164.3694,164.1699,164.1889,19018.0
2024-01-03 14:00:00,172.81,173.02,172.72,172.94,16690.0,164.1699,164.3694,164.0844,164.2934,16690.0
2024-01-03 14:05:00,172.92,172.99,172.79,172.95,17229.0,164.2744,164.3409,164.1509,164.3029,17229.0
2024-01-03 14:10:00,172.95,173.13,172.92,173.01,15099.0,164.3029,164.4739,164.2744,164.3599,15099.0
2024-01-03 14:15:00,173.01,173.02,172.9,172.93,16983.0,164.3599,164.3694,164.2554,164.2839,16983.0
2024-01-03 14:20:00,172.91,173.2,172.9,173.2,11552.0,164.2649,164.5404,164.2554,164.5404,11552.0
2024-01-03 14:25:00,173.2,173.41,173.13,173.31,27661.0,164.5404,164.7399,164.4739,164.6449,27661.0
2024-01-03 14:30:00,173.34,173.47,173.16,173.46,18192.0,164.6734,164.7969,164.5024,164.7874,18192.0
2024-01-03 14:35:00,173.44,173.47,173.36,173.37,18784.0,164.7684,164.7969,164.6924,164.7019,18784.0
2024-01-03 14:40:00,173.33,173.44,173.22,173.36,13458.0,164.6639,164.7684,164.5594,164.6924,13458.0
2024-01-03 14:45:00,173.38,173.41,173.28,173.38,13626.0,164.7114,164.7399,164.6164,164.7114,13626.0
2024-01-03 14:50:00,173.38,173.39,173.26,173.3,14947.0,164.7114,164.7209,164.5974,164.6354,14947.0
2024-01-03 14:55:00,173.33,173.38,173.24,173.24,10511.0,164.6639,164.7114,164.5784,164.5784,10511.0
2024-01-03 15:00:00,173.22,173.24,172.98,172.99,19601.0,164.5594,164.5784,164.3314,164.3409,19601.0
2024-01-03 15:05:00,172.99,173.11,172.97,173.08,17590.0,164.3409,164.4549,164.3219,164.4264,17590.0
2024-01-03 15:10:00,173.09,173.1,172.99,172.99,19839.0,164.4359,164.4454,164.3409,164.3409,19839.0
2024-01-03 15:15:00,173.0,173.07,172.86,173.06,18156.0,164.3504,164.4169,164.2174,164.4074,18156.0
2024-01-03 15:20:00,173.06,173.07,172.93,172.97,15252.0,164.4074,164.4169,164.2839,164.3219,15252.0
2024-01-03 15:25:00,172.97,173.07,172.9,173.06,20217.0,164.3219,164.4169,164.2554,164.4074,20217.0
2024-01-03 15:30:00,173.07,173.24,172.99,173.12,30333.0,164.4169,164.5784,164.3409,164.4644,30333.0
2024-01-03 15:35:00,173.13,173.25,173.06,173.15,25245.0,164.4739,164.5879,164.4074,164.4929,25245.0
2024-01-03 15:40:00,173.15,173.34,173.12,173.23,39899.0,164.4929,164.6734,164.4644,164.5689,39899.0
2024-01-03 15:45:00,173.23,173.39,173.17,173.2,49628.0,164.5689,164.7209,164.5119,164.5404,49628.0
2024-01-03 15:50:00,173.2,173.2,172.86,172.87,102375.0,164.5404,164.5404,164.2174,164.2269,102375.0
2024-01-03 15:55:00,172.91,173.19,172.89,172.93,191034.0,164.2649,164.5309,164.2459,164.2839,191034.0
2024-01-04 09:30:00,171.72,171.83,170.58,170.99,183966.0,163.1344,163.2389,162.0514,162.4409,183966.0
2024-01-04 09:35:00,170.95,172.04,170.8,171.84,62821.0,162.4029,163.4384,162.2604,163.2484,62821.0
2024-01-04 09:40:00,171.84,172.48,171.82,172.47,34790.0,163.2484,163.8564,163.2294,163.8469,34790.0
2024-01-04 09:45:00,172.42,172.57,172.02,172.46,42509.0,163.7994,163.9419,163.4194,163.8374,42509.0
2024-01-04 09:50:00,172.45,172.57,172.11,172.3,43423.0,163.8279,163.9419,163.5049,163.6854,43423.0
2024-01-04 09:55:00,172.3,172.34,172.13,172.26,23264.0,163.6854,163.7234,163.5239,163.6474,23264.0
2024-01-04 10:00:00,172.31,172.45,172.1,172.13,18146.0,163.6949,163.8279,163.4954,163.5239,18146.0
2024-01-04 10:05:00,172.19,172.44,172.18,172.31,16617.0,163.5809,163.8184,163.5714,163.6949,16617.0
2024-01-04 10:10:00,172.32,172.48,172.3,172.38,19125.0,163.7044,163.8564,163.6854,163.7614,19125.0
2024-01-04 10:15:00,172.39,172.5,172.26,172.28,18920.0,163.7709,163.8754,163.6474,163.6664,18920.0
2024-01-04 10:20:00,172.26,172.39,172.15,172.17,16568.0,163.6474,163.7709,163.5429,163.5619,16568.0
2024-01-04 10:25:00,172.16,172.43,172.16,172.42,20251.0,163.5524,163.8089,163.5524,163.7994,20251.0
2024-01-04 10:30:00,172.44,172.86,172.43,172.83,24990.0,163.8184,164.2174,163.8089,164.1889,24990.0
2024-01-04 10:35:00,172.83,172.92,172.73,172.81,44241.0,164.1889,164.2744,164.0939,164.1699,44241.0
2024-01-04 10:40:00,172.83,173.16,172.83,173.13,15219.0,164.1889,164.5024,164.1889,164.4739,15219.0
2024-01-04 10:45:00,173.13,173.21,172.99,173.05,36873.0,164.4739,164.5499,164.3409,164.3979,36873.0
2024-01-04 10:50:00,173.06,173.18,173.02,173.11,13498.0,164.4074,164.5214,164.3694,164.4549,13498.0
2024-01-04 10:55:00,173.13,173.36,172.93,173.36,51766.0,164.4739,164.6924,164.2839,164.6924,51766.0
2024-01-04 11:00:00,173.36,173.38,173.14,173.28,20755.0,164.6924,164.7114,164.4834,164.6164,20755.0
2024-01-04 11:05:00,173.31,173.33,173.15,173.31,20111.0,164.6449,164.6639,164.4929,164.6449,20111.0
2024-01-04 11:10:00,173.29,173.53,173.25,173.49,16816.0,164.6259,164.8539,164.5879,164.8159,16816.0
2024-01-04 11:15:00,173.5,173.52,173.21,173.22,15425.0,164.8254,164.8444,164.5499,164.5594,15425.0
2024-01-04 11:20:00,173.22,173.37,173.11,173.31,22735.0,164.5594,164.7019,164.4549,164.6449,22735.0
2024-01-04 11:25:00,173.3,173.39,173.16,173.18,24933.0,164.6354,164.7209,164.5024,164.5214,24933.0
2024-01-04 11:30:00,173.18,173.21,172.98,173.0,26343.0,164.5214,164.5499,164.3314,164.3504,26343.0
2024-01-04 11:35:00,173.0,173.0,172.81,172.81,30118.0,164.3504,164.3504,164.1699,164.1699,30118.0
2024-01-04 11:40:00,172.81,172.86,172.58,172.58,37103.0,164.1699,164.2174,163.9514,163.9514,37103.0
2024-01-04 11:45:00,172.61,172.72,172.51,172.53,31495.0,163.9799,164.0844,163.8849,163.9039,31495.0
2024-01-04 11:50:00,172.53,172.56,172.38,172.47,46256.0,163.9039,163.9324,163.7614,163.8469,46256.0
2024-01-04 11:55:00,172.47,172.58,172.39,172.4,15547.0,163.8469,163.9514,163.7709,163.7804,15547.0
2024-01-04 12:00:00,172.4,172.41,172.25,172.32,18764.0,163.7804,163.7899,163.6379,163.7044,18764.0
2024-01-04 12:05:00,172.32,172.45,172.29,172.45,14410.0,163.7044,163.8279,163.6759,163.8279,14410.0
2024-01-04 12:10:00,172.44,172.47,172.36,172.36,13232.0,163.8184,163.8469,163.7424,163.7424,13232.0
2024-01-04 12:15:00,172.34,172.4,172.29,172.31,11005.0,163.7234,163.7804,163.6759,163.6949,11005.0
2024-01-04 12:20:00,172.3,172.32,172.19,172.29,14528.0,163.6854,163.7044,163.5809,163.6759,14528.0
2024-01-04 12:25:00,172.28,172.32,172.22,172.3,20927.0,163.6664,163.7044,163.6094,163.6854,20927.0
2024-01-04 12:30:00,172.3,172.3,172.11,172.22,24748.0,163.6854,163.6854,163.5049,163.6094,24748.0
2024-01-04 12:35:00,172.2,172.23,172.15,172.21,44511.0,163.5904,163.6189,163.5429,163.5999,44511.0
2024-01-04 12:40:00,172.19,172.21,172.13,172.15,13133.0,163.5809,163.5999,163.5239,163.5429,13133.0
2024-01-04 12:45:00,172.16,172.31,172.11,172.29,14428.0,163.5524,163.6949,163.5049,163.6759,14428.0
2024-01-04 12:50:00,172.28,172.31,172.2,172.2,9794.0,163.6664,163.6949,163.5904,163.5904,9794.0
2024-01-04 12:55:00,172.2,172.2,172.1,172.16,7606.0,163.5904,163.5904,163.4954,163.5524,7606.0
2024-01-04 13:00:00,172.15,172.28,172.08,172.26,5832.0,163.5429,163.6664,163.4764,163.6474,5832.0
2024-01-04 13:05:00,172.26,172.26,172.12,172.12,10108.0,163.6474,163.6474,163.5144,163.5144,10108.0
2024-01-04 13:10:00,172.12,172.17,172.07,172.07,6660.0,163.5144,163.5619,163.4669,163.4669,6660.0
2024-01-04 13:15:00,172.09,172.09,172.0,172.06,6498.0,163.4859,163.4859,163.4004,163.4574,6498.0
2024-01-04 13:20:00,172.06,172.21,172.05,172.16,5374.0,163.4574,163.5999,163.4479,163.5524,5374.0
2024-01-04 13:25:00,172.15,172.18,172.08,172.14,22846.0,163.5429,163.5714,163.4764,163.5334,22846.0
2024-01-04 13:30:00,172.15,172.23,172.12,172.12,11058.0,163.5429,163.6189,163.5144,163.5144,11058.0
2024-01-04 13:35:00,172.13,172.18,172.07,172.18,6793.0,163.5239,163.5714,163.4669,163.5714,6793.0
2024-01-04 13:40:00,172.19,172.38,172.19,172.33,9426.0,163.5809,163.7614,163.5809,163.7139,9426.0
2024-01-04 13:45:00,172.35,172.36,172.24,172.29,9659.0,163.7329,163.7424,163.6284,163.6759,9659.0
2024-01-04 13:50:00,172.3,172.4,172.3,172.3,17110.0,163.6854,163.7804,163.6854,163.6854,17110.0
2024-01-04 13:55:00,172.28,172.32,172.18,172.24,10470.0,163.6664,163.7044,163.5714,163.6284,10470.0
2024-01-04 14:00:00,172.25,172.28,172.1,172.14,9205.0,163.6379,163.6664,163.4954,163.5334,9205.0
2024-01-04 14:05:00,172.13,172.16,172.1,172.12,9424.0,163.5239,163.5524,163.4954,163.5144,9424.0
2024-01-04 14:10:00,172.15,172.22,172.06,172.16,15662.0,163.5429,163.6094,163.4574,163.5524,15662.0
2024-01-04 14:15:00,172.14,172.26,172.07,172.15,10724.0,163.5334,163.6474,163.4669,163.5429,10724.0
2024-01-04 14:20:00,172.11,172.18,172.04,172.05,11869.0,163.5049,163.5714,163.4384,163.4479,11869.0
2024-01-04 14:25:00,172.06,172.15,172.01,172.12,9384.0,163.4574,163.5429,163.4099,163.5144,9384.0
2024-01-04 14:30:00,172.1,172.1,171.95,172.02,14754.0,163.4954,163.4954,163.3529,163.4194,14754.0
2024-01-04 14:35:00,172.01,172.02,171.9,171.95,15791.0,163.4099,163.4194,163.3054,163.3529,15791.0
2024-01-04 14:40:00,171.96,172.0,171.88,171.93,14765.0,163.3624,163.4004,163.2864,163.3339,14765.0
2024-01-04 14:45:00,171.92,172.07,171.87,172.06,12291.0,163.3244,163.4669,163.2769,163.4574,12291.0
2024-01-04 14:50:00,172.06,172.19,172.06,172.12,13620.0,163.4574,163.5809,163.4574,163.5144,13620.0
2024-01-04 14:55:00,172.11,172.11,172.01,172.01,14667.0,163.5049,163.5049,163.4099,163.4099,14667.0
2024-01-04 15:00:00,172.0,172.0,171.84,171.89,10983.0,163.4004,163.4004,163.2484,163.2959,10983.0
2024-01-04 15:05:00,171.89,172.01,171.88,171.96,19548.0,163.2959,163.4099,163.2864,163.3624,19548.0
2024-01-04 15:10:00,171.96,172.02,171.92,171.95,15202.0,163.3624,163.4194,163.3244,163.3529,15202.0
2024-01-04 15:15:00,171.94,171.95,171.8,171.85,17041.0,163.3434,163.3529,163.2104,163.2579,17041.0
2024-01-04 15:20:00,171.83,171.99,171.81,171.95,17686.0,163.2389,163.3909,163.2199,163.3529,17686.0
2024-01-04 15:25:00,171.94,171.95,171.8,171.87,13118.0,163.3434,163.3529,163.2104,163.2769,13118.0
2024-01-04 15:30:00,171.88,171.96,171.83,171.91,30966.0,163.2864,163.3624,163.2389,163.3149,30966.0
2024-01-04 15:35:00,171.96,172.03,171.88,172.01,15688.0,163.3624,163.4289,163.2864,163.4099,15688.0
2024-01-04 15:40:00,172.02,172.06,171.89,171.91,33259.0,163.4194,163.4574,163.2959,163.3149,33259.0
2024-01-04 15:45:00,171.91,172.02,171.85,171.85,38067.0,163.3149,163.4194,163.2579,163.2579,38067.0
2024-01-04 15:50:00,171.85,171.9,171.61,171.74,90953.0,163.2579,163.3054,163.0299,163.1534,90953.0
2024-01-04 15:55:00,171.78,171.78,171.42,171.47,278095.0,163.1914,163.1914,162.8494,162.8969,278095.0
2024-01-05 09:30:00,171.57,171.57,170.36,170.46,185808.0,162.9919,162.9919,161.8424,161.9374,185808.0
2024-01-05 09:35:00,170.42,171.07,170.4,170.75,44748.0,161.8994,162.5169,161.8804,162.2129,44748.0
2024-01-05 09:40:00,170.77,171.08,170.59,170.86,39838.0,162.2319,162.5264,162.0609,162.3174,39838.0
2024-01-05 09:45:00,170.86,171.02,170.66,170.91,22804.0,162.3174,162.4694,162.1274,162.3649,22804.0
2024-01-05 09:50:00,170.9,170.92,170.7,170.72,18039.0,162.3554,162.3744,162.1654,162.1844,18039.0
2024-01-05 09:55:00,170.68,170.82,170.54,170.68,19314.0,162.1464,162.2794,162.0134,162.1464,19314.0
2024-01-05 10:00:00,170.69,170.76,170.38,170.46,35428.0,162.1559,162.2224,161.8614,161.9374,35428.0
2024-01-05 10:05:00,170.47,170.86,170.47,170.82,55980.0,161.9469,162.3174,161.9469,162.2794,55980.0
2024-01-05 10:10:00,170.79,170.94,170.63,170.76,32461.0,162.2509,162.3934,162.0989,162.2224,32461.0
2024-01-05 10:15:00,170.74,171.03,170.71,170.89,27181.0,162.2034,162.4789,162.1749,162.3459,27181.0
2024-01-05 10:20:00,170.91,170.95,170.69,170.85,18080.0,162.3649,162.4029,162.1559,162.3079,18080.0
2024-01-05 10:25:00,170.86,170.86,170.52,170.55,18099.0,162.3174,162.3174,161.9944,162.0229,18099.0
2024-01-05 10:30:00,170.56,170.62,170.46,170.51,14396.0,162.0324,162.0894,161.9374,161.9849,14396.0
2024-01-05 10:35:00,170.49,170.53,170.04,170.06,29460.0,161.9659,162.0039,161.5384,161.5574,29460.0
2024-01-05 10:40:00,170.05,170.34,169.96,170.31,38019.0,161.5479,161.8234,161.4624,161.7949,38019.0
2024-01-05 10:45:00,170.33,170.4,170.18,170.34,23099.0,161.8139,161.8804,161.6714,161.8234,23099.0
2024-01-05 10:50:00,170.3,170.55,170.25,170.41,13913.0,161.7854,162.0229,161.7379,161.8899,13913.0
2024-01-05 10:55:00,170.4,170.56,170.39,170.48,21919.0,161.8804,162.0324,161.8709,161.9564,21919.0
2024-01-05 11:00:00,170.49,170.56,170.42,170.51,18893.0,161.9659,162.0324,161.8994,161.9849,18893.0
2024-01-05 11:05:00,170.53,170.54,170.31,170.5,18674.0,162.0039,162.0134,161.7949,161.9754,18674.0
2024-01-05 11:10:00,170.51,170.54,170.18,170.23,45024.0,161.9849,162.0134,161.6714,161.7189,45024.0
2024-01-05 11:15:00,170.19,170.2,169.73,169.81,33944.0,161.6809,161.6904,161.2439,161.3199,33944.0
2024-01-05 11:20:00,169.81,169.86,169.55,169.67,49859.0,161.3199,161.3674,161.0729,161.1869,49859.0
2024-01-05 11:25:00,169.65,169.68,169.47,169.61,21840.0,161.1679,161.1964,160.9969,161.1299,21840.0
2024-01-05 11:30:00,169.59,169.66,169.49,169.56,26164.0,161.1109,161.1774,161.0159,161.0824,26164.0
2024-01-05 11:35:00,169.58,169.59,169.23,169.26,27488.0,161.1014,161.1109,160.7689,160.7974,27488.0
2024-01-05 11:40:00,169.25,169.26,169.14,169.14,27226.0,160.7879,160.7974,160.6834,160.6834,27226.0
2024-01-05 11:45:00,169.15,169.15,168.96,168.98,25941.0,160.6929,160.6929,160.5124,160.5314,25941.0
2024-01-05 11:50:00,168.97,168.99,168.81,168.83,21165.0,160.5219,160.5409,160.3699,160.3889,21165.0
2024-01-05 11:55:00,168.82,168.93,168.8,168.92,20073.0,160.3794,160.4839,160.3604,160.4744,20073.0
2024-01-05 12:00:00,168.92,168.94,168.66,168.66,23015.0,160.4744,160.4934,160.2274,160.2274,23015.0
2024-01-05 12:05:00,168.63,168.71,168.45,168.5,32413.0,160.1989,160.2749,160.0279,160.0754,32413.0
2024-01-05 12:10:00,168.47,168.48,168.24,168.27,31856.0,160.0469,160.0564,159.8284,159.8569,31856.0
2024-01-05 12:15:00,168.25,168.44,168.18,168.44,21275.0,159.8379,160.0184,159.7714,160.0184,21275.0
2024-01-05 12:20:00,168.43,168.54,168.35,168.35,18309.0,160.0089,160.1134,159.9329,159.9329,18309.0
2024-01-05 12:25:00,168.35,168.43,168.28,168.28,14101.0,159.9329,160.0089,159.8664,159.8664,14101.0
2024-01-05 12:30:00,168.31,168.36,168.17,168.21,14141.0,159.8949,159.9424,159.7619,159.7999,14141.0
2024-01-05 12:35:00,168.21,168.3,168.1,168.11,21772.0,159.7999,159.8854,159.6954,159.7049,21772.0
2024-01-05 12:40:00,168.12,168.31,168.09,168.28,10815.0,159.7144,159.8949,159.6859,159.8664,10815.0
2024-01-05 12:45:00,168.27,168.36,168.18,168.3,32246.0,159.8569,159.9424,159.7714,159.8854,32246.0
2024-01-05 12:50:00,168.3,168.38,168.21,168.23,25559.0,159.8854,159.9614,159.7999,159.8189,25559.0
2024-01-05 12:55:00,168.23,168.28,168.19,168.22,17750.0,159.8189,159.8664,159.7809,159.8094,17750.0
2024-01-05 13:00:00,168.22,168.22,168.03,168.09,26427.0,159.8094,159.8094,159.6289,159.6859,26427.0
2024-01-05 13:05:00,168.09,168.1,167.97,168.0,35703.0,159.6859,159.6954,159.5719,159.6004,35703.0
2024-01-05 13:10:00,168.0,168.07,167.92,167.92,27264.0,159.6004,159.6669,159.5244,159.5244,27264.0
2024-01-05 13:15:00,167.92,167.93,167.56,167.64,27285.0,159.5244,159.5339,159.1824,159.2584,27285.0
2024-01-05 13:20:00,167.66,167.84,167.65,167.84,11470.0,159.2774,159.4484,159.2679,159.4484,11470.0
2024-01-05 13:25:00,167.84,168.08,167.84,167.98,16349.0,159.4484,159.6764,159.4484,159.5814,16349.0
2024-01-05 13:30:00,167.99,168.12,167.9,168.0,16552.0,159.5909,159.7144,159.5054,159.6004,16552.0
2024-01-05 13:35:00,168.01,168.2,167.94,168.19,14585.0,159.6099,159.7904,159.5434,159.7809,14585.0
2024-01-05 13:40:00,168.21,168.26,168.14,168.15,13544.0,159.7999,159.8474,159.7334,159.7429,13544.0
2024-01-05 13:45:00,168.16,168.31,168.16,168.24,12773.0,159.7524,159.8949,159.7524,159.8284,12773.0
2024-01-05 13:50:00,168.25,168.33,168.23,168.32,9473.0,159.8379,159.9139,159.8189,159.9044,9473.0
2024-01-05 13:55:00,168.33,168.42,168.3,168.37,20165.0,159.9139,159.9994,159.8854,159.9519,20165.0
2024-01-05 14:00:00,168.37,168.51,168.37,168.51,21291.0,159.9519,160.0849,159.9519,160.0849,21291.0
2024-01-05 14:05:00,168.51,168.56,168.46,168.5,11384.0,160.0849,160.1324,160.0374,160.0754,11384.0
2024-01-05 14:10:00,168.5,168.64,168.5,168.62,16654.0,160.0754,160.2084,160.0754,160.1894,16654.0
2024-01-05 14:15:00,168.62,168.73,168.53,168.6,19881.0,160.1894,160.2939,160.1039,160.1704,19881.0
2024-01-05 14:20:00,168.61,168.64,168.55,168.58,24485.0,160.1799,160.2084,160.1229,160.1514,24485.0
2024-01-05 14:25:00,168.59,168.72,168.55,168.6,52526.0,160.1609,160.2844,160.1229,160.1704,52526.0
2024-01-05 14:30:00,168.59,168.7,168.55,168.58,9879.0,160.1609,160.2654,160.1229,160.1514,9879.0
2024-01-05 14:35:00,168.59,168.75,168.57,168.59,15154.0,160.1609,160.3129,160.1419,160.1609,15154.0
2024-01-05 14:40:00,168.58,168.58,168.45,168.49,18507.0,160.1514,160.1514,160.0279,160.0659,18507.0
2024-01-05 14:45:00,168.5,168.51,168.34,168.34,20922.0,160.0754,160.0849,159.9234,159.9234,20922.0
2024-01-05 14:50:00,168.35,168.37,168.23,168.37,47614.0,159.9329,159.9519,159.8189,159.9519,47614.0
2024-01-05 14:55:00,168.37,168.44,168.19,168.22,16583.0,159.9519,160.0184,159.7809,159.8094,16583.0
2024-01-05 15:00:00,168.21,168.41,168.18,168.33,18130.0,159.7999,159.9899,159.7714,159.9139,18130.0
2024-01-05 15:05:00,168.33,168.33,168.22,168.26,14040.0,159.9139,159.9139,159.8094,159.8474,14040.0
2024-01-05 15:10:00,168.27,168.48,168.26,168.43,24312.0,159.8569,160.0564,159.8474,160.0089,24312.0
2024-01-05 15:15:00,168.42,168.43,168.36,168.39,24750.0,159.9994,160.0089,159.9424,159.9709,24750.0
2024-01-05 15:20:00,168.38,168.54,168.37,168.45,22351.0,159.9614,160.1134,159.9519,160.0279,22351.0
2024-01-05 15:25:00,168.48,168.54,168.42,168.53,28185.0,160.0564,160.1134,159.9994,160.1039,28185.0
2024-01-05 15:30:00,168.5,168.55,168.34,168.43,29930.0,160.0754,160.1229,159.9234,160.0089,29930.0
2024-01-05 15:35:00,168.43,168.67,168.42,168.65,37093.0,160.0089,160.2369,159.9994,160.2179,37093.0
2024-01-05 15:40:00,168.65,168.89,168.62,168.87,94035.0,160.2179,160.4459,160.1894,160.4269,94035.0
2024-01-05 15:45:00,168.88,169.02,168.82,169.0,42219.0,160.4364,160.5694,160.3794,160.5504,42219.0
2024-01-05 15:50:00,169.01,169.06,168.93,168.99,81929.0,160.5599,160.6074,160.4839,160.5409,81929.0
2024-01-05 15:55:00,169.0,169.13,168.86,168.93,170325.0,160.5504,160.6739,160.4174,160.4839,170325.0
2024-01-08 09:30:00,168.94,169.09,168.64,168.89,110601.0,160.4934,160.6359,160.2084,160.4459,110601.0
2024-01-08 09:35:00,168.89,168.92,168.61,168.85,30329.0,160.4459,160.4744,160.1799,160.4079,30329.0
2024-01-08 09:40:00,168.89,168.9,168.62,168.71,21567.0,160.4459,160.4554,160.1894,160.2749,21567.0
2024-01-08 09:45:00,168.69,169.3,168.69,169.21,91240.0,160.2559,160.8354,160.2559,160.7499,91240.0
2024-01-08 09:50:00,169.22,169.23,168.55,168.57,38101.0,160.7594,160.7689,160.1229,160.1419,38101.0
2024-01-08 09:55:00,168.59,168.61,168.06,168.22,35014.0,160.1609,160.1799,159.6574,159.8094,35014.0
2024-01-08 10:00:00,168.22,168.54,168.09,168.48,45216.0,159.8094,160.1134,159.6859,160.0564,45216.0
2024-01-08 10:05:00,168.47,168.47,167.94,167.98,43617.0,160.0469,160.0469,159.5434,159.5814,43617.0
2024-01-08 10:10:00,167.95,168.17,167.94,168.15,31909.0,159.5529,159.7619,159.5434,159.7429,31909.0
2024-01-08 10:15:00,168.12,168.24,167.99,167.99,33935.0,159.7144,159.8284,159.5909,159.5909,33935.0
2024-01-08 10:20:00,168.0,168.13,167.88,168.01,41930.0,159.6004,159.7239,159.4864,159.6099,41930.0
2024-01-08 10:25:00,168.0,168.1,167.84,167.85,36565.0,159.6004,159.6954,159.4484,159.4579,36565.0
2024-01-08 10:30:00,167.91,168.07,167.87,168.06,55523.0,159.5149,159.6669,159.4769,159.6574,55523.0
2024-01-08 10:35:00,168.06,168.08,167.86,167.86,35586.0,159.6574,159.6764,159.4674,159.4674,35586.0
2024-01-08 10:40:00,167.86,168.46,167.79,168.26,44742.0,159.4674,160.0374,159.4009,159.8474,44742.0
2024-01-08 10:45:00,168.23,168.35,168.15,168.29,13605.0,159.8189,159.9329,159.7429,159.8759,13605.0
2024-01-08 10:50:00,168.27,168.29,168.1,168.14,26142.0,159.8569,159.8759,159.6954,159.7334,26142.0
2024-01-08 10:55:00,168.14,168.19,168.1,168.17,21104.0,159.7334,159.7809,159.6954,159.7619,21104.0
2024-01-08 11:00:00,168.2,168.2,168.06,168.11,18539.0,159.7904,159.7904,159.6574,159.7049,18539.0
2024-01-08 11:05:00,168.12,168.36,168.12,168.25,14186.0,159.7144,159.9424,159.7144,159.8379,14186.0
2024-01-08 11:10:00,168.25,168.33,168.12,168.22,25925.0,159.8379,159.9139,159.7144,159.8094,25925.0
2024-01-08 11:15:00,168.21,168.38,168.19,168.21,13975.0,159.7999,159.9614,159.7809,159.7999,13975.0
2024-01-08 11:20:00,168.21,168.47,168.2,168.47,50977.0,159.7999,160.0469,159.7904,160.0469,50977.0
2024-01-08 11:25:00,168.45,168.55,168.41,168.43,14157.0,160.0279,160.1229,159.9899,160.0089,14157.0
2024-01-08 11:30:00,168.4,168.46,168.28,168.41,18787.0,159.9804,160.0374,159.8664,159.9899,18787.0
2024-01-08 11:35:00,168.4,168.5,168.32,168.47,19711.0,159.9804,160.0754,159.9044,160.0469,19711.0
2024-01-08 11:40:00,168.5,168.57,168.33,168.57,22698.0,160.0754,160.1419,159.9139,160.1419,22698.0
2024-01-08 11:45:00,168.58,168.61,168.43,168.49,39929.0,160.1514,160.1799,160.0089,160.0659,39929.0
2024-01-08 11:50:00,168.49,168.59,168.45,168.5,23288.0,160.0659,160.1609,160.0279,160.0754,23288.0
2024-01-08 11:55:00,168.51,168.67,168.39,168.64,21069.0,160.0849,160.2369,159.9709,160.2084,21069.0
2024-01-08 12:00:00,168.61,168.74,168.58,168.71,18989.0,160.1799,160.3034,160.1514,160.2749,18989.0
2024-01-08 12:05:00,168.68,168.95,168.66,168.89,16198.0,160.2464,160.5029,160.2274,160.4459,16198.0
2024-01-08 12:10:00,168.88,168.94,168.79,168.83,13727.0,160.4364,160.4934,160.3509,160.3889,13727.0
2024-01-08 12:15:00,168.82,168.9,168.79,168.84,13582.0,160.3794,160.4554,160.3509,160.3984,13582.0
2024-01-08 12:20:00,168.83,168.86,168.73,168.82,25036.0,160.3889,160.4174,160.2939,160.3794,25036.0
2024-01-08 12:25:00,168.82,168.87,168.76,168.83,9676.0,160.3794,160.4269,160.3224,160.3889,9676.0
2024-01-08 12:30:00,168.81,168.83,168.74,168.81,9957.0,160.3699,160.3889,160.3034,160.3699,9957.0
2024-01-08 12:35:00,168.81,168.98,168.81,168.97,13477.0,160.3699,160.5314,160.3699,160.5219,13477.0
2024-01-08 12:40:00,168.96,168.97,168.82,168.93,25529.0,160.5124,160.5219,160.3794,160.4839,25529.0
2024-01-08 12:45:00,168.94,169.0,168.9,168.9,14248.0,160.4934,160.5504,160.4554,160.4554,14248.0
2024-01-08 12:50:00,168.87,169.09,168.84,169.08,9715.0,160.4269,160.6359,160.3984,160.6264,9715.0
2024-01-08 12:55:00,169.08,169.16,169.08,169.16,15982.0,160.6264,160.7024,160.6264,160.7024,15982.0
2024-01-08 13:00:00,169.17,169.2,169.12,169.12,14095.0,160.7119,160.7404,160.6644,160.6644,14095.0
2024-01-08 13:05:00,169.12,169.23,169.09,169.09,12660.0,160.6644,160.7689,160.6359,160.6359,12660.0
2024-01-08 13:10:00,169.07,169.13,168.94,169.12,14804.0,160.6169,160.6739,160.4934,160.6644,14804.0
2024-01-08 13:15:00,169.13,169.13,168.99,169.0,9363.0,160.6739,160.6739,160.5409,160.5504,9363.0
2024-01-08 13:20:00,168.96,169.06,168.96,169.06,10917.0,160.5124,160.6074,160.5124,160.6074,10917.0
2024-01-08 13:25:00,169.06,169.07,168.98,169.04,10190.0,160.6074,160.6169,160.5314,160.5884,10190.0
2024-01-08 13:30:00,169.04,169.04,168.94,168.97,14522.0,160.5884,160.5884,160.4934,160.5219,14522.0
2024-01-08 13:35:00,168.99,169.0,168.93,168.99,9749.0,160.5409,160.5504,160.4839,160.5409,9749.0
2024-01-08 13:40:00,168.99,169.07,168.97,169.01,18036.0,160.5409,160.6169,160.5219,160.5599,18036.0
2024-01-08 13:45:00,169.0,169.07,168.96,169.0,30241.0,160.5504,160.6169,160.5124,160.5504,30241.0
2024-01-08 13:50:00,169.0,169.04,168.92,169.04,11647.0,160.5504,160.5884,160.4744,160.5884,11647.0
2024-01-08 13:55:00,169.03,169.13,169.02,169.12,13718.0,160.5789,160.6739,160.5694,160.6644,13718.0
2024-01-08 14:00:00,169.12,169.12,168.99,169.06,16697.0,160.6644,160.6644,160.5409,160.6074,16697.0
2024-01-08 14:05:00,169.05,169.05,168.94,168.95,11281.0,160.5979,160.5979,160.4934,160.5029,11281.0
2024-01-08 14:10:00,168.93,169.1,168.93,169.1,15414.0,160.4839,160.6454,160.4839,160.6454,15414.0
2024-01-08 14:15:00,169.09,169.17,169.04,169.04,17743.0,160.6359,160.7119,160.5884,160.5884,17743.0
2024-01-08 14:20:00,169.03,169.1,168.95,169.09,20661.0,160.5789,160.6454,160.5029,160.6359,20661.0
2024-01-08 14:25:00,169.08,169.23,169.07,169.13,27538.0,160.6264,160.7689,160.6169,160.6739,27538.0
2024-01-08 14:30:00,169.15,169.2,169.09,169.16,22473.0,160.6929,160.7404,160.6359,160.7024,22473.0
2024-01-08 14:35:00,169.17,169.21,169.1,169.12,30711.0,160.7119,160.7499,160.6454,160.6644,30711.0
2024-01-08 14:40:00,169.11,169.26,169.08,169.22,24457.0,160.6549,160.7974,160.6264,160.7594,24457.0
2024-01-08 14:45:00,169.2,169.4,169.16,169.37,10522.0,160.7404,160.9304,160.7024,160.9019,10522.0
2024-01-08 14:50:00,169.37,169.48,169.34,169.45,11821.0,160.9019,161.0064,160.8734,160.9779,11821.0
2024-01-08 14:55:00,169.46,169.53,169.44,169.51,12860.0,160.9874,161.0539,160.9684,161.0349,12860.0
2024-01-08 15:00:00,169.5,169.6,169.43,169.59,18950.0,161.0254,161.1204,160.9589,161.1109,18950.0
2024-01-08 15:05:00,169.61,169.61,169.41,169.49,30528.0,161.1299,161.1299,160.9399,161.0159,30528.0
2024-01-08 15:10:00,169.5,169.51,169.35,169.47,22155.0,161.0254,161.0349,160.8829,160.9969,22155.0
2024-01-08 15:15:00,169.47,169.65,169.47,169.58,31310.0,160.9969,161.1679,160.9969,161.1014,31310.0
2024-01-08 15:20:00,169.59,169.73,169.55,169.67,37493.0,161.1109,161.2439,161.0729,161.1869,37493.0
2024-01-08 15:25:00,169.65,169.66,169.43,169.45,39172.0,161.1679,161.1774,160.9589,160.9779,39172.0
2024-01-08 15:30:00,169.43,169.56,169.37,169.42,35332.0,160.9589,161.0824,160.9019,160.9494,35332.0
2024-01-08 15:35:00,169.43,169.44,169.32,169.42,43254.0,160.9589,160.9684,160.8544,160.9494,43254.0
2024-01-08 15:40:00,169.44,169.51,169.31,169.35,72012.0,160.9684,161.0349,160.8449,160.8829,72012.0
2024-01-08 15:45:00,169.35,169.36,169.19,169.21,74036.0,160.8829,160.8924,160.7309,160.7499,74036.0
2024-01-08 15:50:00,169.2,169.41,169.17,169.18,141875.0,160.7404,160.9399,160.7119,160.7214,141875.0
2024-01-08 15:55:00,169.18,169.24,169.07,169.1,273223.0,160.7214,160.7784,160.6169,160.6454,273223.0
2024-01-09 09:30:00,167.96,167.96,166.58,166.86,130039.0,159.5624,159.5624,158.2514,158.5174,130039.0
2024-01-09 09:35:00,166.81,167.54,166.8,167.32,53879.0,158.4699,159.1634,158.4604,158.9544,53879.0
2024-01-09 09:40:00,167.37,167.5,166.95,167.46,94306.0,159.0019,159.1254,158.6029,159.0874,94306.0
2024-01-09 09:45:00,167.42,167.52,167.18,167.52,24765.0,159.0494,159.1444,158.8214,159.1444,24765.0
2024-01-09 09:50:00,167.57,167.63,167.2,167.25,26919.0,159.1919,159.2489,158.8404,158.8879,26919.0
2024-01-09 09:55:00,167.2,167.34,167.02,167.24,32186.0,158.8404,158.9734,158.6694,158.8784,32186.0
2024-01-09 10:00:00,167.25,167.53,167.23,167.38,33204.0,158.8879,159.1539,158.8689,159.0114,33204.0
2024-01-09 10:05:00,167.4,167.4,167.17,167.28,19495.0,159.0304,159.0304,158.8119,158.9164,19495.0
2024-01-09 10:10:00,167.26,167.39,167.22,167.37,23944.0,158.8974,159.0209,158.8594,159.0019,23944.0
2024-01-09 10:15:00,167.33,167.4,167.16,167.16,33954.0,158.9639,159.0304,158.8024,158.8024,33954.0
2024-01-09 10:20:00,167.16,167.19,166.96,166.98,48270.0,158.8024,158.8309,158.6124,158.6314,48270.0
2024-01-09 10:25:00,166.97,167.01,166.82,166.85,24603.0,158.6219,158.6599,158.4794,158.5079,24603.0
2024-01-09 10:30:00,166.84,167.23,166.83,167.18,52730.0,158.4984,158.8689,158.4889,158.8214,52730.0
2024-01-09 10:35:00,167.15,167.15,166.73,166.73,33049.0,158.7929,158.7929,158.3939,158.3939,33049.0
2024-01-09 10:40:00,166.74,166.96,166.73,166.84,36301.0,158.4034,158.6124,158.3939,158.4984,36301.0
2024-01-09 10:45:00,166.83,166.92,166.71,166.81,30547.0,158.4889,158.5744,158.3749,158.4699,30547.0
2024-01-09 10:50:00,166.87,166.98,166.78,166.8,23862.0,158.5269,158.6314,158.4414,158.4604,23862.0
2024-01-09 10:55:00,166.79,166.82,166.65,166.78,21462.0,158.4509,158.4794,158.3179,158.4414,21462.0
2024-01-09 11:00:00,166.77,166.83,166.61,166.72,67866.0,158.4319,158.4889,158.2799,158.3844,67866.0
2024-01-09 11:05:00,166.72,166.76,166.6,166.72,42335.0,158.3844,158.4224,158.2704,158.3844,42335.0
2024-01-09 11:10:00,166.71,166.77,166.68,166.74,34564.0,158.3749,158.4319,158.3464,158.4034,34564.0
2024-01-09 11:15:00,166.74,166.75,166.55,166.58,60434.0,158.4034,158.4129,158.2229,158.2514,60434.0
2024-01-09 11:20:00,166.6,166.75,166.55,166.67,106138.0,158.2704,158.4129,158.2229,158.3369,106138.0
2024-01-09 11:25:00,166.68,166.74,166.52,166.59,42038.0,158.3464,158.4034,158.1944,158.2609,42038.0
2024-01-09 11:30:00,166.57,166.91,166.53,166.82,27495.0,158.2419,158.5649,158.2039,158.4794,27495.0
2024-01-09 11:35:00,166.81,166.82,166.59,166.66,25073.0,158.4699,158.4794,158.2609,158.3274,25073.0
2024-01-09 11:40:00,166.67,166.84,166.66,166.79,61314.0,158.3369,158.4984,158.3274,158.4509,61314.0
2024-01-09 11:45:00,166.84,166.89,166.7,166.76,33832.0,158.4984,158.5459,158.3654,158.4224,33832.0
2024-01-09 11:50:00,166.78,166.8,166.6,166.63,24343.0,158.4414,158.4604,158.2704,158.2989,24343.0
2024-01-09 11:55:00,166.63,166.73,166.63,166.71,14475.0,158.2989,158.3939,158.2989,158.3749,14475.0
2024-01-09 12:00:00,166.7,166.7,166.58,166.59,19566.0,158.3654,158.3654,158.2514,158.2609,19566.0
2024-01-09 12:05:00,166.59,166.62,166.56,166.62,10939.0,158.2609,158.2894,158.2324,158.2894,10939.0
2024-01-09 12:10:00,166.6,166.62,166.47,166.47,30668.0,158.2704,158.2894,158.1469,158.1469,30668.0
2024-01-09 12:15:00,166.49,166.6,166.26,166.29,99217.0,158.1659,158.2704,157.9474,157.9759,99217.0
2024-01-09 12:20:00,166.3,166.4,166.23,166.35,35114.0,157.9854,158.0804,157.9189,158.0329,35114.0
2024-01-09 12:25:00,166.35,166.35,166.22,166.24,23163.0,158.0329,158.0329,157.9094,157.9284,23163.0
2024-01-09 12:30:00,166.24,166.31,166.19,166.22,36405.0,157.9284,157.9949,157.8809,157.9094,36405.0
2024-01-09 12:35:00,166.22,166.22,166.09,166.12,28188.0,157.9094,157.9094,157.7859,157.8144,28188.0
2024-01-09 12:40:00,166.12,166.15,166.07,166.14,18907.0,157.8144,157.8429,157.7669,157.8334,18907.0
2024-01-09 12:45:00,166.14,166.16,166.05,166.07,17931.0,157.8334,157.8524,157.7479,157.7669,17931.0
2024-01-09 12:50:00,166.06,166.16,166.02,166.1,21719.0,157.7574,157.8524,157.7194,157.7954,21719.0
2024-01-09 12:55:00,166.09,166.12,166.05,166.06,12522.0,157.7859,157.8144,157.7479,157.7574,12522.0
2024-01-09 13:00:00,166.06,166.16,166.04,166.12,29539.0,157.7574,157.8524,157.7384,157.8144,29539.0
2024-01-09 13:05:00,166.13,166.13,165.98,166.06,27808.0,157.8239,157.8239,157.6814,157.7574,27808.0
2024-01-09 13:10:00,166.07,166.14,166.0,166.1,34845.0,157.7669,157.8334,157.7004,157.7954,34845.0
2024-01-09 13:15:00,166.1,166.1,165.95,166.0,16848.0,157.7954,157.7954,157.6529,157.7004,16848.0
2024-01-09 13:20:00,166.02,166.1,165.98,166.0,15324.0,157.7194,157.7954,157.6814,157.7004,15324.0
2024-01-09 13:25:00,166.0,166.04,165.94,166.03,17491.0,157.7004,157.7384,157.6434,157.7289,17491.0
2024-01-09 13:30:00,166.02,166.08,165.93,166.08,41709.0,157.7194,157.7764,157.6339,157.7764,41709.0
2024-01-09 13:35:00,166.12,166.16,166.04,166.14,18201.0,157.8144,157.8524,157.7384,157.8334,18201.0
2024-01-09 13:40:00,166.14,166.25,166.11,166.25,21076.0,157.8334,157.9379,157.8049,157.9379,21076.0
2024-01-09 13:45:00,166.25,166.27,166.13,166.15,37506.0,157.9379,157.9569,157.8239,157.8429,37506.0
2024-01-09 13:50:00,166.16,166.36,166.16,166.34,16453.0,157.8524,158.0424,157.8524,158.0234,16453.0
2024-01-09 13:55:00,166.33,166.36,166.16,166.16,36681.0,158.0139,158.0424,157.8524,157.8524,36681.0
2024-01-09 14:00:00,166.17,166.23,166.14,166.22,18505.0,157.8619,157.9189,157.8334,157.9094,18505.0
2024-01-09 14:05:00,166.22,166.26,166.16,166.2,30176.0,157.9094,157.9474,157.8524,157.8904,30176.0
2024-01-09 14:10:00,166.19,166.27,166.14,166.26,38249.0,157.8809,157.9569,157.8334,157.9474,38249.0
2024-01-09 14:15:00,166.24,166.36,166.19,166.29,33172.0,157.9284,158.0424,157.8809,157.9759,33172.0
2024-01-09 14:20:00,166.28,166.33,166.25,166.3,23190.0,157.9664,158.0139,157.9379,157.9854,23190.0
2024-01-09 14:25:00,166.29,166.37,166.29,166.36,56304.0,157.9759,158.0519,157.9759,158.0424,56304.0
2024-01-09 14:30:00,166.36,166.52,166.33,166.52,30317.0,158.0424,158.1944,158.0139,158.1944,30317.0
2024-01-09 14:35:00,166.52,166.6,166.49,166.5,26176.0,158.1944,158.2704,158.1659,158.1754,26176.0
2024-01-09 14:40:00,166.51,166.51,166.4,166.41,13247.0,158.1849,158.1849,158.0804,158.0899,13247.0
2024-01-09 14:45:00,166.43,166.44,166.33,166.38,25015.0,158.1089,158.1184,158.0139,158.0614,25015.0
2024-01-09 14:50:00,166.38,166.42,166.31,166.42,22257.0,158.0614,158.0994,157.9949,158.0994,22257.0
2024-01-09 14:55:00,166.42,166.42,166.29,166.29,17069.0,158.0994,158.0994,157.9759,157.9759,17069.0
2024-01-09 15:00:00,166.28,166.4,166.28,166.33,28135.0,157.9664,158.0804,157.9664,158.0139,28135.0
2024-01-09 15:05:00,166.34,166.35,166.23,166.35,27909.0,158.0234,158.0329,157.9189,158.0329,27909.0
2024-01-09 15:10:00,166.36,166.6,166.35,166.52,40049.0,158.0424,158.2704,158.0329,158.1944,40049.0
2024-01-09 15:15:00,166.5,166.63,166.48,166.55,28958.0,158.1754,158.2989,158.1564,158.2229,28958.0
2024-01-09 15:20:00,166.54,166.56,166.45,166.5,41106.0,158.2134,158.2324,158.1279,158.1754,41106.0
2024-01-09 15:25:00,166.5,166.57,166.45,166.46,63969.0,158.1754,158.2419,158.1279,158.1374,63969.0
2024-01-09 15:30:00,166.46,166.51,166.42,166.47,52909.0,158.1374,158.1849,158.0994,158.1469,52909.0
2024-01-09 15:35:00,166.47,166.51,166.41,166.49,60697.0,158.1469,158.1849,158.0899,158.1659,60697.0
2024-01-09 15:40:00,166.5,166.62,166.48,166.61,67655.0,158.1754,158.2894,158.1564,158.2799,67655.0
2024-01-09 15:45:00,166.6,166.79,166.56,166.68,69755.0,158.2704,158.4509,158.2324,158.3464,69755.0
2024-01-09 15:50:00,166.68,167.16,166.63,167.11,154641.0,158.3464,158.8024,158.2989,158.7549,154641.0
2024-01-09 15:55:00,167.11,167.23,167.08,167.18,266623.0,158.7549,158.8689,158.7264,158.8214,266623.0
2024-01-10 09:30:00,166.59,167.2,166.2,167.09,117974.0,158.2609,158.8404,157.8904,158.7359,117974.0
2024-01-10 09:35:00,167.09,167.35,166.92,167.28,30241.0,158.7359,158.9829,158.5744,158.9164,30241.0
2024-01-10 09:40:00,167.31,167.66,167.3,167.62,33741.0,158.9449,159.2774,158.9354,159.2394,33741.0
2024-01-10 09:45:00,167.63,167.86,167.54,167.71,28614.0,159.2489,159.4674,159.1634,159.3249,28614.0
2024-01-10 09:50:00,167.69,167.88,167.54,167.58,39715.0,159.3059,159.4864,159.1634,159.2014,39715.0
2024-01-10 09:55:00,167.56,167.89,167.54,167.56,25218.0,159.1824,159.4959,159.1634,159.1824,25218.0
2024-01-10 10:00:00,167.61,167.96,167.57,167.95,33259.0,159.2299,159.5624,159.1919,159.5529,33259.0
2024-01-10 10:05:00,167.95,167.96,167.56,167.58,29475.0,159.5529,159.5624,159.1824,159.2014,29475.0
2024-01-10 10:10:00,167.61,167.64,167.36,167.49,34205.0,159.2299,159.2584,158.9924,159.1159,34205.0
2024-01-10 10:15:00,167.49,167.64,167.38,167.48,21178.0,159.1159,159.2584,159.0114,159.1064,21178.0
2024-01-10 10:20:00,167.51,167.52,167.39,167.48,12793.0,159.1349,159.1444,159.0209,159.1064,12793.0
2024-01-10 10:25:00,167.5,167.67,167.49,167.54,17534.0,159.1254,159.2869,159.1159,159.1634,17534.0
2024-01-10 10:30:00,167.55,167.62,167.46,167.5,17874.0,159.1729,159.2394,159.0874,159.1254,17874.0
2024-01-10 10:35:00,167.53,167.54,167.33,167.35,19753.0,159.1539,159.1634,158.9639,158.9829,19753.0
2024-01-10 10:40:00,167.38,167.44,167.22,167.34,22636.0,159.0114,159.0684,158.8594,158.9734,22636.0
2024-01-10 10:45:00,167.35,167.36,167.26,167.31,15436.0,158.9829,158.9924,158.8974,158.9449,15436.0
2024-01-10 10:50:00,167.26,167.26,167.12,167.14,23267.0,158.8974,158.8974,158.7644,158.7834,23267.0
2024-01-10 10:55:00,167.14,167.14,166.86,166.92,21888.0,158.7834,158.7834,158.5174,158.5744,21888.0
2024-01-10 11:00:00,166.98,167.01,166.81,166.83,13320.0,158.6314,158.6599,158.4699,158.4889,13320.0
2024-01-10 11:05:00,166.86,166.91,166.73,166.83,41738.0,158.5174,158.5649,158.3939,158.4889,41738.0
2024-01-10 11:10:00,166.86,166.9,166.73,166.81,23465.0,158.5174,158.5554,158.3939,158.4699,23465.0
2024-01-10 11:15:00,166.79,166.8,166.61,166.74,16848.0,158.4509,158.4604,158.2799,158.4034,16848.0
2024-01-10 11:20:00,166.73,166.87,166.72,166.83,16303.0,158.3939,158.5269,158.3844,158.4889,16303.0
2024-01-10 11:25:00,166.79,166.9,166.75,166.87,15446.0,158.4509,158.5554,158.4129,158.5269,15446.0
2024-01-10 11:30:00,166.87,166.95,166.82,166.88,13795.0,158.5269,158.6029,158.4794,158.5364,13795.0
2024-01-10 11:35:00,166.89,166.96,166.84,166.96,8719.0,158.5459,158.6124,158.4984,158.6124,8719.0
2024-01-10 11:40:00,166.95,167.07,166.92,166.97,19164.0,158.6029,158.7169,158.5744,158.6219,19164.0
2024-01-10 11:45:00,166.97,166.97,166.85,166.88,12625.0,158.6219,158.6219,158.5079,158.5364,12625.0
2024-01-10 11:50:00,166.87,166.96,166.84,166.95,9994.0,158.5269,158.6124,158.4984,158.6029,9994.0
2024-01-10 11:55:00,166.95,167.09,166.9,167.02,10926.0,158.6029,158.7359,158.5554,158.6694,10926.0
2024-01-10 12:00:00,167.03,167.09,166.95,167.04,10149.0,158.6789,158.7359,158.6029,158.6884,10149.0
2024-01-10 12:05:00,167.02,167.09,167.0,167.02,9001.0,158.6694,158.7359,158.6504,158.6694,9001.0
2024-01-10 12:10:00,167.02,167.08,166.94,167.03,17220.0,158.6694,158.7264,158.5934,158.6789,17220.0
2024-01-10 12:15:00,167.02,167.16,167.02,167.14,14177.0,158.6694,158.8024,158.6694,158.7834,14177.0
2024-01-10 12:20:00,167.15,167.21,167.01,167.01,21805.0,158.7929,158.8499,158.6599,158.6599,21805.0
2024-01-10 12:25:00,167.02,167.04,166.95,167.02,14721.0,158.6694,158.6884,158.6029,158.6694,14721.0
2024-01-10 12:30:00,167.03,167.09,166.97,167.09,8811.0,158.6789,158.7359,158.6219,158.7359,8811.0
2024-01-10 12:35:00,167.09,167.1,166.89,166.9,16403.0,158.7359,158.7454,158.5459,158.5554,16403.0
2024-01-10 12:40:00,166.9,166.92,166.77,166.86,30993.0,158.5554,158.5744,158.4319,158.5174,30993.0
2024-01-10 12:45:00,166.85,166.87,166.69,166.69,22266.0,158.5079,158.5269,158.3559,158.3559,22266.0
2024-01-10 12:50:00,166.7,166.82,166.64,166.82,12773.0,158.3654,158.4794,158.3084,158.4794,12773.0
2024-01-10 12:55:00,166.83,166.85,166.75,166.76,11159.0,158.4889,158.5079,158.4129,158.4224,11159.0
2024-01-10 13:00:00,166.77,166.78,166.67,166.7,16840.0,158.4319,158.4414,158.3369,158.3654,16840.0
2024-01-10 13:05:00,166.7,166.75,166.59,166.65,14736.0,158.3654,158.4129,158.2609,158.3179,14736.0
2024-01-10 13:10:00,166.65,166.65,166.47,166.54,18902.0,158.3179,158.3179,158.1469,158.2134,18902.0
2024-01-10 13:15:00,166.54,166.6,166.47,166.49,17675.0,158.2134,158.2704,158.1469,158.1659,17675.0
2024-01-10 13:20:00,166.5,166.53,166.44,166.47,27811.0,158.1754,158.2039,158.1184,158.1469,27811.0
2024-01-10 13:25:00,166.48,166.51,166.39,166.39,16138.0,158.1564,158.1849,158.0709,158.0709,16138.0
2024-01-10 13:30:00,166.4,166.44,166.33,166.38,23082.0,158.0804,158.1184,158.0139,158.0614,23082.0
2024-01-10 13:35:00,166.37,166.4,166.26,166.3,24228.0,158.0519,158.0804,157.9474,157.9854,24228.0
2024-01-10 13:40:00,166.3,166.35,166.24,166.35,18039.0,157.9854,158.0329,157.9284,158.0329,18039.0
2024-01-10 13:45:00,166.34,166.34,166.27,166.32,24665.0,158.0234,158.0234,157.9569,158.0044,24665.0
2024-01-10 13:50:00,166.31,166.44,166.3,166.42,13537.0,157.9949,158.1184,157.9854,158.0994,13537.0
2024-01-10 13:55:00,166.41,166.48,166.37,166.43,17816.0,158.0899,158.1564,158.0519,158.1089,17816.0
2024-01-10 14:00:00,166.45,166.57,166.41,166.56,38366.0,158.1279,158.2419,158.0899,158.2324,38366.0
2024-01-10 14:05:00,166.58,166.58,166.49,166.51,19850.0,158.2514,158.2514,158.1659,158.1849,19850.0
2024-01-10 14:10:00,166.52,166.7,166.47,166.55,27336.0,158.1944,158.3654,158.1469,158.2229,27336.0
2024-01-10 14:15:00,166.57,166.59,166.49,166.51,21838.0,158.2419,158.2609,158.1659,158.1849,21838.0
2024-01-10 14:20:00,166.5,166.54,166.42,166.47,28929.0,158.1754,158.2134,158.0994,158.1469,28929.0
2024-01-10 14:25:00,166.49,166.61,166.46,166.61,21938.0,158.1659,158.2799,158.1374,158.2799,21938.0
2024-01-10 14:30:00,166.62,166.71,166.62,166.7,12439.0,158.2894,158.3749,158.2894,158.3654,12439.0
2024-01-10 14:35:00,166.72,166.78,166.7,166.78,19224.0,158.3844,158.4414,158.3654,158.4414,19224.0
2024-01-10 14:40:00,166.77,166.88,166.74,166.88,18156.0,158.4319,158.5364,158.4034,158.5364,18156.0
2024-01-10 14:45:00,166.9,166.99,166.88,166.91,16617.0,158.5554,158.6409,158.5364,158.5649,16617.0
2024-01-10 14:50:00,166.91,167.06,166.91,166.97,13950.0,158.5649,158.7074,158.5649,158.6219,13950.0
2024-01-10 14:55:00,166.99,167.1,166.99,167.07,12813.0,158.6409,158.7454,158.6409,158.7169,12813.0
2024-01-10 15:00:00,167.09,167.21,167.06,167.21,20352.0,158.7359,158.8499,158.7074,158.8499,20352.0
2024-01-10 15:05:00,167.21,167.27,167.17,167.2,16183.0,158.8499,158.9069,158.8119,158.8404,16183.0
2024-01-10 15:10:00,167.19,167.22,167.05,167.13,28588.0,158.8309,158.8594,158.6979,158.7739,28588.0
2024-01-10 15:15:00,167.12,167.18,166.97,166.99,24137.0,158.7644,158.8214,158.6219,158.6409,24137.0
2024-01-10 15:20:00,167.0,167.04,166.88,166.93,22964.0,158.6504,158.6884,158.5364,158.5839,22964.0
2024-01-10 15:25:00,166.94,167.13,166.94,167.12,22767.0,158.5934,158.7739,158.5934,158.7644,22767.0
2024-01-10 15:30:00,167.12,167.2,167.08,167.09,23107.0,158.7644,158.8404,158.7264,158.7359,23107.0
2024-01-10 15:35:00,167.1,167.1,166.91,166.91,35188.0,158.7454,158.7454,158.5649,158.5649,35188.0
2024-01-10 15:40:00,166.91,166.93,166.69,166.73,39091.0,158.5649,158.5839,158.3559,158.3939,39091.0
2024-01-10 15:45:00,166.73,166.74,166.6,166.69,51232.0,158.3939,158.4034,158.2704,158.3559,51232.0
2024-01-10 15:50:00,166.69,166.98,166.61,166.97,74206.0,158.3559,158.6314,158.2799,158.6219,74206.0
2024-01-10 15:55:00,166.97,166.98,166.8,166.91,147898.0,158.6219,158.6314,158.4604,158.5649,147898.0
2024-01-11 09:30:00,167.15,167.15,165.77,166.22,108970.0,158.7929,158.7929,157.4819,157.9094,108970.0
2024-01-11 09:35:00,166.35,166.5,165.84,165.88,40283.0,158.0329,158.1754,157.5484,157.5864,40283.0
2024-01-11 09:40:00,165.92,166.18,165.67,166.08,58072.0,157.6244,157.8714,157.3869,157.7764,58072.0
2024-01-11 09:45:00,166.09,166.19,165.94,165.99,36574.0,157.7859,157.8809,157.6434,157.6909,36574.0
2024-01-11 09:50:00,166.01,166.05,165.9,165.95,79621.0,157.7099,157.7479,157.6054,157.6529,79621.0
2024-01-11 09:55:00,165.95,166.05,165.81,166.0,29713.0,157.6529,157.7479,157.5199,157.7004,29713.0
2024-01-11 10:00:00,165.94,166.11,165.92,166.05,41490.0,157.6434,157.8049,157.6244,157.7479,41490.0
2024-01-11 10:05:00,166.02,166.16,165.89,165.97,54659.0,157.7194,157.8524,157.5959,157.6719,54659.0
2024-01-11 10:10:00,165.97,166.06,165.71,165.77,34610.0,157.6719,157.7574,157.4249,157.4819,34610.0
2024-01-11 10:15:00,165.75,165.96,165.7,165.77,21542.0,157.4629,157.6624,157.4154,157.4819,21542.0
2024-01-11 10:20:00,165.75,165.83,165.59,165.63,16499.0,157.4629,157.5389,157.3109,157.3489,16499.0
2024-01-11 10:25:00,165.56,165.71,165.43,165.43,18765.0,157.2824,157.4249,157.1589,157.1589,18765.0
2024-01-11 10:30:00,165.42,165.62,165.3,165.3,17569.0,157.1494,157.3394,157.0354,157.0354,17569.0
2024-01-11 10:35:00,165.29,165.42,165.19,165.32,14966.0,157.0259,157.1494,156.9309,157.0544,14966.0
2024-01-11 10:40:00,165.3,165.38,165.25,165.26,19130.0,157.0354,157.1114,156.9879,156.9974,19130.0
2024-01-11 10:45:00,165.25,165.43,165.23,165.43,35918.0,156.9879,157.1589,156.9689,157.1589,35918.0
2024-01-11 10:50:00,165.44,165.44,165.22,165.29,19691.0,157.1684,157.1684,156.9594,157.0259,19691.0
2024-01-11 10:55:00,165.27,165.41,165.17,165.32,15424.0,157.0069,157.1399,156.9119,157.0544,15424.0
2024-01-11 11:00:00,165.33,165.39,165.1,165.1,19791.0,157.0639,157.1209,156.8454,156.8454,19791.0
2024-01-11 11:05:00,165.12,165.35,165.08,165.34,21438.0,156.8644,157.0829,156.8264,157.0734,21438.0
2024-01-11 11:10:00,165.36,165.36,165.0,165.02,36122.0,157.0924,157.0924,156.7504,156.7694,36122.0
2024-01-11 11:15:00,165.02,165.21,165.02,165.16,29979.0,156.7694,156.9499,156.7694,156.9024,29979.0
2024-01-11 11:20:00,165.17,165.33,165.16,165.17,11971.0,156.9119,157.0639,156.9024,156.9119,11971.0
2024-01-11 11:25:00,165.17,165.24,165.16,165.22,14650.0,156.9119,156.9784,156.9024,156.9594,14650.0
2024-01-11 11:30:00,165.24,165.24,165.08,165.08,11899.0,156.9784,156.9784,156.8264,156.8264,11899.0
2024-01-11 11:35:00,165.08,165.15,165.0,165.03,20662.0,156.8264,156.8929,156.7504,156.7789,20662.0
2024-01-11 11:40:00,165.04,165.1,165.02,165.07,24802.0,156.7884,156.8454,156.7694,156.8169,24802.0
2024-01-11 11:45:00,165.08,165.24,165.03,165.22,13709.0,156.8264,156.9784,156.7789,156.9594,13709.0
2024-01-11 11:50:00,165.25,165.35,165.01,165.05,27320.0,156.9879,157.0829,156.7599,156.7979,27320.0
2024-01-11 11:55:00,165.06,165.06,164.96,165.02,37787.0,156.8074,156.8074,156.7124,156.7694,37787.0
2024-01-11 12:00:00,165.01,165.08,164.96,164.98,49724.0,156.7599,156.8264,156.7124,156.7314,49724.0
2024-01-11 12:05:00,164.97,164.98,164.82,164.96,37354.0,156.7219,156.7314,156.5794,156.7124,37354.0
2024-01-11 12:10:00,164.96,165.16,164.96,165.1,28454.0,156.7124,156.9024,156.7124,156.8454,28454.0
2024-01-11 12:15:00,165.12,165.29,165.05,165.24,11578.0,156.8644,157.0259,156.7979,156.9784,11578.0
2024-01-11 12:20:00,165.24,165.37,165.19,165.31,12530.0,156.9784,157.1019,156.9309,157.0449,12530.0
2024-01-11 12:25:00,165.32,165.36,165.23,165.23,13054.0,157.0544,157.0924,156.9689,156.9689,13054.0
2024-01-11 12:30:00,165.25,165.33,165.21,165.31,15268.0,156.9879,157.0639,156.9499,157.0449,15268.0
2024-01-11 12:35:00,165.32,165.37,165.19,165.22,13867.0,157.0544,157.1019,156.9309,156.9594,13867.0
2024-01-11 12:40:00,165.23,165.38,165.21,165.29,7447.0,156.9689,157.1114,156.9499,157.0259,7447.0
2024-01-11 12:45:00,165.28,165.35,165.28,165.3,8329.0,157.0164,157.0829,157.0164,157.0354,8329.0
2024-01-11 12:50:00,165.29,165.4,165.29,165.32,10784.0,157.0259,157.1304,157.0259,157.0544,10784.0
2024-01-11 12:55:00,165.3,165.3,165.2,165.25,17587.0,157.0354,157.0354,156.9404,156.9879,17587.0
2024-01-11 13:00:00,165.27,165.33,165.25,165.27,13220.0,157.0069,157.0639,156.9879,157.0069,13220.0
2024-01-11 13:05:00,165.25,165.31,165.21,165.24,8306.0,156.9879,157.0449,156.9499,156.9784,8306.0
2024-01-11 13:10:00,165.22,165.3,165.21,165.3,11089.0,156.9594,157.0354,156.9499,157.0354,11089.0
2024-01-11 13:15:00,165.32,165.36,165.23,165.28,13061.0,157.0544,157.0924,156.9689,157.0164,13061.0
2024-01-11 13:20:00,165.28,165.35,165.27,165.32,25127.0,157.0164,157.0829,157.0069,157.0544,25127.0
2024-01-11 13:25:00,165.31,165.39,165.24,165.35,11017.0,157.0449,157.1209,156.9784,157.0829,11017.0
2024-01-11 13:30:00,165.37,165.48,165.32,165.48,13778.0,157.1019,157.2064,157.0544,157.2064,13778.0
2024-01-11 13:35:00,165.48,165.49,165.41,165.43,9245.0,157.2064,157.2159,157.1399,157.1589,9245.0
2024-01-11 13:40:00,165.42,165.49,165.39,165.44,8154.0,157.1494,157.2159,157.1209,157.1684,8154.0
2024-01-11 13:45:00,165.44,165.45,165.32,165.39,10920.0,157.1684,157.1779,157.0544,157.1209,10920.0
2024-01-11 13:50:00,165.4,165.61,165.4,165.53,22575.0,157.1304,157.3299,157.1304,157.2539,22575.0
2024-01-11 13:55:00,165.51,165.69,165.51,165.68,17533.0,157.2349,157.4059,157.2349,157.3964,17533.0
2024-01-11 14:00:00,165.72,165.87,165.7,165.74,23650.0,157.4344,157.5769,157.4154,157.4534,23650.0
2024-01-11 14:05:00,165.76,165.82,165.67,165.7,23481.0,157.4724,157.5294,157.3869,157.4154,23481.0
2024-01-11 14:10:00,165.7,165.76,165.67,165.67,33681.0,157.4154,157.4724,157.3869,157.3869,33681.0
2024-01-11 14:15:00,165.66,165.79,165.62,165.75,17298.0,157.3774,157.5009,157.3394,157.4629,17298.0
2024-01-11 14:20:00,165.73,165.79,165.68,165.7,20986.0,157.4439,157.5009,157.3964,157.4154,20986.0
2024-01-11 14:25:00,165.69,165.81,165.66,165.77,10987.0,157.4059,157.5199,157.3774,157.4819,10987.0
2024-01-11 14:30:00,165.78,165.8,165.74,165.77,11877.0,157.4914,157.5104,157.4534,157.4819,11877.0
2024-01-11 14:35:00,165.77,165.88,165.74,165.78,10845.0,157.4819,157.5864,157.4534,157.4914,10845.0
2024-01-11 14:40:00,165.79,165.81,165.58,165.62,18142.0,157.5009,157.5199,157.3014,157.3394,18142.0
2024-01-11 14:45:00,165.6,165.63,165.55,165.58,30052.0,157.3204,157.3489,157.2729,157.3014,30052.0
2024-01-11 14:50:00,165.58,165.68,165.52,165.67,52689.0,157.3014,157.3964,157.2444,157.3869,52689.0
2024-01-11 14:55:00,165.69,165.79,165.65,165.73,20799.0,157.4059,157.5009,157.3679,157.4439,20799.0
2024-01-11 15:00:00,165.75,165.75,165.63,165.66,14892.0,157.4629,157.4629,157.3489,157.3774,14892.0
2024-01-11 15:05:00,165.66,165.68,165.46,165.48,23168.0,157.3774,157.3964,157.1874,157.2064,23168.0
2024-01-11 15:10:00,165.47,165.49,165.38,165.43,27566.0,157.1969,157.2159,157.1114,157.1589,27566.0
2024-01-11 15:15:00,165.41,165.46,165.31,165.34,29687.0,157.1399,157.1874,157.0449,157.0734,29687.0
2024-01-11 15:20:00,165.34,165.44,165.28,165.31,21100.0,157.0734,157.1684,157.0164,157.0449,21100.0
2024-01-11 15:25:00,165.3,165.42,165.27,165.35,87828.0,157.0354,157.1494,157.0069,157.0829,87828.0
2024-01-11 15:30:00,165.33,165.55,165.28,165.55,34299.0,157.0639,157.2729,157.0164,157.2729,34299.0
2024-01-11 15:35:00,165.54,165.55,165.38,165.49,31843.0,157.2634,157.2729,157.1114,157.2159,31843.0
2024-01-11 15:40:00,165.49,165.56,165.45,165.53,42243.0,157.2159,157.2824,157.1779,157.2539,42243.0
2024-01-11 15:45:00,165.53,165.79,165.52,165.79,48236.0,157.2539,157.5009,157.2444,157.5009,48236.0
2024-01-11 15:50:00,165.8,166.04,165.73,165.93,120854.0,157.5104,157.7384,157.4439,157.6339,120854.0
2024-01-11 15:55:00,165.94,166.28,165.91,166.13,229068.0,157.6434,157.9664,157.6149,157.8239,229068.0
2024-01-12 09:30:00,166.11,166.81,165.88,166.22,110084.0,157.8049,158.4699,157.5864,157.9094,110084.0
2024-01-12 09:35:00,166.27,166.54,166.06,166.37,55447.0,157.9569,158.2134,157.7574,158.0519,55447.0
2024-01-12 09:40:00,166.39,166.42,166.03,166.17,58381.0,158.0709,158.0994,157.7289,157.8619,58381.0
2024-01-12 09:45:00,166.15,166.19,165.73,165.84,59548.0,157.8429,157.8809,157.4439,157.5484,59548.0
2024-01-12 09:50:00,165.84,166.07,165.74,166.03,29322.0,157.5484,157.7669,157.4534,157.7289,29322.0
2024-01-12 09:55:00,166.04,166.06,165.86,165.93,37698.0,157.7384,157.7574,157.5674,157.6339,37698.0
2024-01-12 10:00:00,165.95,166.01,165.78,165.95,25027.0,157.6529,157.7099,157.4914,157.6529,25027.0
2024-01-12 10:05:00,165.99,166.18,165.75,165.83,12523.0,157.6909,157.8714,157.4629,157.5389,12523.0
2024-01-12 10:10:00,165.87,165.92,165.69,165.69,17082.0,157.5769,157.6244,157.4059,157.4059,17082.0
2024-01-12 10:15:00,165.68,165.9,165.63,165.64,12639.0,157.3964,157.6054,157.3489,157.3584,12639.0
2024-01-12 10:20:00,165.58,165.78,165.57,165.76,26533.0,157.3014,157.4914,157.2919,157.4724,26533.0
2024-01-12 10:25:00,165.72,165.77,165.61,165.71,7212.0,157.4344,157.4819,157.3299,157.4249,7212.0
2024-01-12 10:30:00,165.74,165.95,165.74,165.83,7649.0,157.4534,157.6529,157.4534,157.5389,7649.0
2024-01-12 10:35:00,165.89,166.03,165.78,165.83,13233.0,157.5959,157.7289,157.4914,157.5389,13233.0
2024-01-12 10:40:00,165.85,166.03,165.84,166.03,7050.0,157.5579,157.7289,157.5484,157.7289,7050.0
2024-01-12 10:45:00,166.03,166.21,165.98,166.05,17448.0,157.7289,157.8999,157.6814,157.7479,17448.0
2024-01-12 10:50:00,166.06,166.2,166.06,166.09,9864.0,157.7574,157.8904,157.7574,157.7859,9864.0
2024-01-12 10:55:00,166.09,166.22,166.08,166.19,11354.0,157.7859,157.9094,157.7764,157.8809,11354.0
2024-01-12 11:00:00,166.18,166.29,166.09,166.29,8724.0,157.8714,157.9759,157.7859,157.9759,8724.0
2024-01-12 11:05:00,166.29,166.38,166.18,166.34,6285.0,157.9759,158.0614,157.8714,158.0234,6285.0
2024-01-12 11:10:00,166.34,166.43,166.27,166.34,11292.0,158.0234,158.1089,157.9569,158.0234,11292.0
2024-01-12 11:15:00,166.32,166.39,166.29,166.33,8504.0,158.0044,158.0709,157.9759,158.0139,8504.0
2024-01-12 11:20:00,166.32,166.33,166.17,166.22,7013.0,158.0044,158.0139,157.8619,157.9094,7013.0
2024-01-12 11:25:00,166.22,166.34,166.17,166.25,10944.0,157.9094,158.0234,157.8619,157.9379,10944.0
2024-01-12 11:30:00,166.25,166.43,166.25,166.43,11154.0,157.9379,158.1089,157.9379,158.1089,11154.0
2024-01-12 11:35:00,166.43,166.47,166.17,166.3,10017.0,158.1089,158.1469,157.8619,157.9854,10017.0
2024-01-12 11:40:00,166.29,166.35,166.21,166.31,8713.0,157.9759,158.0329,157.8999,157.9949,8713.0
2024-01-12 11:45:00,166.29,166.29,166.1,166.16,10715.0,157.9759,157.9759,157.7954,157.8524,10715.0
2024-01-12 11:50:00,166.2,166.28,166.17,166.27,5878.0,157.8904,157.9664,157.8619,157.9569,5878.0
2024-01-12 11:55:00,166.29,166.33,166.23,166.25,13462.0,157.9759,158.0139,157.9189,157.9379,13462.0
2024-01-12 12:00:00,166.25,166.29,166.11,166.13,6614.0,157.9379,157.9759,157.8049,157.8239,6614.0
2024-01-12 12:05:00,166.14,166.27,166.11,166.19,9256.0,157.8334,157.9569,157.8049,157.8809,9256.0
2024-01-12 12:10:00,166.19,166.41,166.19,166.34,9415.0,157.8809,158.0899,157.8809,158.0234,9415.0
2024-01-12 12:15:00,166.33,166.47,166.33,166.44,7183.0,158.0139,158.1469,158.0139,158.1184,7183.0
2024-01-12 12:20:00,166.47,166.56,166.46,166.54,10630.0,158.1469,158.2324,158.1374,158.2134,10630.0
2024-01-12 12:25:00,166.53,166.54,166.4,166.53,11295.0,158.2039,158.2134,158.0804,158.2039,11295.0
2024-01-12 12:30:00,166.53,166.58,166.45,166.55,11432.0,158.2039,158.2514,158.1279,158.2229,11432.0
2024-01-12 12:35:00,166.55,166.62,166.51,166.54,12869.0,158.2229,158.2894,158.1849,158.2134,12869.0
2024-01-12 12:40:00,166.57,166.61,166.49,166.56,9236.0,158.2419,158.2799,158.1659,158.2324,9236.0
2024-01-12 12:45:00,166.55,166.6,166.5,166.55,4619.0,158.2229,158.2704,158.1754,158.2229,4619.0
2024-01-12 12:50:00,166.55,166.56,166.41,166.48,5372.0,158.2229,158.2324,158.0899,158.1564,5372.0
2024-01-12 12:55:00,166.54,166.59,166.47,166.47,6947.0,158.2134,158.2609,158.1469,158.1469,6947.0
2024-01-12 13:00:00,166.5,166.63,166.48,166.61,5904.0,158.1754,158.2989,158.1564,158.2799,5904.0
2024-01-12 13:05:00,166.64,166.69,166.61,166.65,7566.0,158.3084,158.3559,158.2799,158.3179,7566.0
2024-01-12 13:10:00,166.68,166.68,166.6,166.61,6877.0,158.3464,158.3464,158.2704,158.2799,6877.0
2024-01-12 13:15:00,166.61,166.71,166.56,166.61,15051.0,158.2799,158.3749,158.2324,158.2799,15051.0
2024-01-12 13:20:00,166.62,166.68,166.54,166.63,21484.0,158.2894,158.3464,158.2134,158.2989,21484.0
2024-01-12 13:25:00,166.63,166.72,166.62,166.68,7658.0,158.2989,158.3844,158.2894,158.3464,7658.0
2024-01-12 13:30:00,166.69,166.72,166.64,166.71,7273.0,158.3559,158.3844,158.3084,158.3749,7273.0
2024-01-12 13:35:00,166.7,166.76,166.65,166.73,7038.0,158.3654,158.4224,158.3179,158.3939,7038.0
2024-01-12 13:40:00,166.74,166.85,166.72,166.84,11408.0,158.4034,158.5079,158.3844,158.4984,11408.0
2024-01-12 13:45:00,166.83,166.87,166.78,166.84,21276.0,158.4889,158.5269,158.4414,158.4984,21276.0
2024-01-12 13:50:00,166.83,166.86,166.81,166.86,34627.0,158.4889,158.5174,158.4699,158.5174,34627.0
2024-01-12 13:55:00,166.84,166.94,166.79,166.9,19556.0,158.4984,158.5934,158.4509,158.5554,19556.0
2024-01-12 14:00:00,166.88,167.0,166.87,166.99,23792.0,158.5364,158.6504,158.5269,158.6409,23792.0
2024-01-12 14:05:00,166.99,167.05,166.95,166.98,15268.0,158.6409,158.6979,158.6029,158.6314,15268.0
2024-01-12 14:10:00,166.97,167.1,166.92,167.05,13079.0,158.6219,158.7454,158.5744,158.6979,13079.0
2024-01-12 14:15:00,167.05,167.15,167.03,167.15,15841.0,158.6979,158.7929,158.6789,158.7929,15841.0
2024-01-12 14:20:00,167.14,167.18,167.02,167.13,18122.0,158.7834,158.8214,158.6694,158.7739,18122.0
2024-01-12 14:25:00,167.15,167.18,167.08,167.1,21323.0,158.7929,158.8214,158.7264,158.7454,21323.0
2024-01-12 14:30:00,167.09,167.11,166.96,167.02,16991.0,158.7359,158.7549,158.6124,158.6694,16991.0
2024-01-12 14:35:00,167.0,167.18,166.96,167.15,15652.0,158.6504,158.8214,158.6124,158.7929,15652.0
2024-01-12 14:40:00,167.15,167.16,167.02,167.08,10966.0,158.7929,158.8024,158.6694,158.7264,10966.0
2024-01-12 14:45:00,167.07,167.07,166.98,167.01,10835.0,158.7169,158.7169,158.6314,158.6599,10835.0
2024-01-12 14:50:00,167.0,167.11,166.99,167.04,14032.0,158.6504,158.7549,158.6409,158.6884,14032.0
2024-01-12 14:55:00,166.96,167.04,166.93,167.02,17824.0,158.6124,158.6884,158.5839,158.6694,17824.0
2024-01-12 15:00:00,167.0,167.04,166.92,166.98,13674.0,158.6504,158.6884,158.5744,158.6314,13674.0
2024-01-12 15:05:00,166.97,167.09,166.9,166.99,12233.0,158.6219,158.7359,158.5554,158.6409,12233.0
2024-01-12 15:10:00,167.0,167.02,166.94,166.98,15359.0,158.6504,158.6694,158.5934,158.6314,15359.0
2024-01-12 15:15:00,166.98,167.07,166.97,167.0,12653.0,158.6314,158.7169,158.6219,158.6504,12653.0
2024-01-12 15:20:00,167.0,167.1,166.97,167.1,11670.0,158.6504,158.7454,158.6219,158.7454,11670.0
2024-01-12 15:25:00,167.1,167.13,167.03,167.06,19519.0,158.7454,158.7739,158.6789,158.7074,19519.0
2024-01-12 15:30:00,167.05,167.11,167.0,167.07,26972.0,158.6979,158.7549,158.6504,158.7169,26972.0
2024-01-12 15:35:00,167.06,167.1,167.02,167.02,20970.0,158.7074,158.7454,158.6694,158.6694,20970.0
2024-01-12 15:40:00,167.02,167.03,166.92,167.0,29400.0,158.6694,158.6789,158.5744,158.6504,29400.0
2024-01-12 15:45:00,166.99,167.09,166.97,167.06,29467.0,158.6409,158.7359,158.6219,158.7074,29467.0
2024-01-12 15:50:00,167.08,167.33,167.06,167.3,53296.0,158.7264,158.9639,158.7074,158.9354,53296.0
2024-01-12 15:55:00,167.31,167.38,167.19,167.25,145327.0,158.9449,159.0114,158.8309,158.8879,145327.0
2024-01-16 09:30:00,167.27,167.52,166.75,167.22,137903.0,158.9069,159.1444,158.4129,158.8594,137903.0
2024-01-16 09:35:00,167.18,167.52,167.08,167.28,48014.0,158.8214,159.1444,158.7264,158.9164,48014.0
2024-01-16 09:40:00,167.2,167.52,167.13,167.21,49389.0,158.8404,159.1444,158.7739,158.8499,49389.0
2024-01-16 09:45:00,167.21,167.5,167.15,167.29,28045.0,158.8499,159.1254,158.7929,158.9259,28045.0
2024-01-16 09:50:00,167.27,167.31,167.05,167.13,26387.0,158.9069,158.9449,158.6979,158.7739,26387.0
2024-01-16 09:55:00,167.15,167.28,166.93,167.08,18482.0,158.7929,158.9164,158.5839,158.7264,18482.0
2024-01-16 10:00:00,167.1,167.25,167.1,167.22,19121.0,158.7454,158.8879,158.7454,158.8594,19121.0
2024-01-16 10:05:00,167.2,167.23,166.94,167.12,22748.0,158.8404,158.8689,158.5934,158.7644,22748.0
2024-01-16 10:10:00,167.07,167.1,166.85,166.87,20022.0,158.7169,158.7454,158.5079,158.5269,20022.0
2024-01-16 10:15:00,166.85,166.95,166.68,166.7,14567.0,158.5079,158.6029,158.3464,158.3654,14567.0
2024-01-16 10:20:00,166.74,166.91,166.69,166.85,22670.0,158.4034,158.5649,158.3559,158.5079,22670.0
2024-01-16 10:25:00,166.84,166.97,166.7,166.95,35151.0,158.4984,158.6219,158.3654,158.6029,35151.0
2024-01-16 10:30:00,166.97,166.99,166.67,166.67,25101.0,158.6219,158.6409,158.3369,158.3369,25101.0
2024-01-16 10:35:00,166.67,166.86,166.66,166.82,14831.0,158.3369,158.5174,158.3274,158.4794,14831.0
2024-01-16 10:40:00,166.81,167.05,166.81,166.88,15309.0,158.4699,158.6979,158.4699,158.5364,15309.0
2024-01-16 10:45:00,166.87,166.95,166.76,166.81,15930.0,158.5269,158.6029,158.4224,158.4699,15930.0
2024-01-16 10:50:00,166.81,166.83,166.64,166.72,19974.0,158.4699,158.4889,158.3084,158.3844,19974.0
2024-01-16 10:55:00,166.73,166.8,166.59,166.64,15444.0,158.3939,158.4604,158.2609,158.3084,15444.0
2024-01-16 11:00:00,166.6,166.6,166.08,166.28,80844.0,158.2704,158.2704,157.7764,157.9664,80844.0
2024-01-16 11:05:00,166.26,166.48,166.18,166.22,20964.0,157.9474,158.1564,157.8714,157.9094,20964.0
2024-01-16 11:10:00,166.26,166.48,166.23,166.44,18465.0,157.9474,158.1564,157.9189,158.1184,18465.0
2024-01-16 11:15:00,166.41,166.51,166.34,166.37,11607.0,158.0899,158.1849,158.0234,158.0519,11607.0
2024-01-16 11:20:00,166.38,166.58,166.34,166.49,12709.0,158.0614,158.2514,158.0234,158.1659,12709.0
2024-01-16 11:25:00,166.47,166.56,166.31,166.31,13474.0,158.1469,158.2324,157.9949,157.9949,13474.0
2024-01-16 11:30:00,166.36,166.41,166.29,166.41,12470.0,158.0424,158.0899,157.9759,158.0899,12470.0
2024-01-16 11:35:00,166.39,166.4,166.2,166.28,16724.0,158.0709,158.0804,157.8904,157.9664,16724.0
2024-01-16 11:40:00,166.32,166.43,166.29,166.37,26084.0,158.0044,158.1089,157.9759,158.0519,26084.0
2024-01-16 11:45:00,166.36,166.38,166.18,166.18,20172.0,158.0424,158.0614,157.8714,157.8714,20172.0
2024-01-16 11:50:00,166.22,166.26,166.09,166.09,13145.0,157.9094,157.9474,157.7859,157.7859,13145.0
2024-01-16 11:55:00,166.08,166.11,165.88,165.9,26459.0,157.7764,157.8049,157.5864,157.6054,26459.0
2024-01-16 12:00:00,165.9,165.93,165.77,165.8,19265.0,157.6054,157.6339,157.4819,157.5104,19265.0
2024-01-16 12:05:00,165.82,165.88,165.72,165.79,23580.0,157.5294,157.5864,157.4344,157.5009,23580.0
2024-01-16 12:10:00,165.8,165.9,165.77,165.87,19053.0,157.5104,157.6054,157.4819,157.5769,19053.0
2024-01-16 12:15:00,165.86,165.98,165.85,165.95,23336.0,157.5674,157.6814,157.5579,157.6529,23336.0
2024-01-16 12:20:00,165.96,165.98,165.88,165.93,9898.0,157.6624,157.6814,157.5864,157.6339,9898.0
2024-01-16 12:25:00,165.92,165.92,165.73,165.76,13172.0,157.6244,157.6244,157.4439,157.4724,13172.0
2024-01-16 12:30:00,165.75,165.76,165.63,165.74,21418.0,157.4629,157.4724,157.3489,157.4534,21418.0
2024-01-16 12:35:00,165.74,165.85,165.7,165.85,14475.0,157.4534,157.5579,157.4154,157.5579,14475.0
2024-01-16 12:40:00,165.84,165.84,165.71,165.71,21672.0,157.5484,157.5484,157.4249,157.4249,21672.0
2024-01-16 12:45:00,165.7,165.76,165.57,165.6,18966.0,157.4154,157.4724,157.2919,157.3204,18966.0
2024-01-16 12:50:00,165.62,165.73,165.59,165.68,14662.0,157.3394,157.4439,157.3109,157.3964,14662.0
2024-01-16 12:55:00,165.69,165.74,165.64,165.64,18302.0,157.4059,157.4534,157.3584,157.3584,18302.0
2024-01-16 13:00:00,165.63,165.81,165.58,165.78,41362.0,157.3489,157.5199,157.3014,157.4914,41362.0
2024-01-16 13:05:00,165.78,165.79,165.69,165.76,18011.0,157.4914,157.5009,157.4059,157.4724,18011.0
2024-01-16 13:10:00,165.78,165.79,165.68,165.73,23913.0,157.4914,157.5009,157.3964,157.4439,23913.0
2024-01-16 13:15:00,165.73,165.88,165.69,165.79,24240.0,157.4439,157.5864,157.4059,157.5009,24240.0
2024-01-16 13:20:00,165.81,165.81,165.64,165.7,18694.0,157.5199,157.5199,157.3584,157.4154,18694.0
2024-01-16 13:25:00,165.7,165.8,165.68,165.8,70087.0,157.4154,157.5104,157.3964,157.5104,70087.0
2024-01-16 13:30:00,165.81,165.87,165.75,165.81,19628.0,157.5199,157.5769,157.4629,157.5199,19628.0
2024-01-16 13:35:00,165.84,165.84,165.64,165.7,28677.0,157.5484,157.5484,157.3584,157.4154,28677.0
2024-01-16 13:40:00,165.7,165.71,165.52,165.53,17785.0,157.4154,157.4249,157.2444,157.2539,17785.0
2024-01-16 13:45:00,165.53,165.58,165.47,165.53,18682.0,157.2539,157.3014,157.1969,157.2539,18682.0
2024-01-16 13:50:00,165.53,165.59,165.49,165.58,15623.0,157.2539,157.3109,157.2159,157.3014,15623.0
2024-01-16 13:55:00,165.56,165.64,165.52,165.61,12361.0,157.2824,157.3584,157.2444,157.3299,12361.0
2024-01-16 14:00:00,165.59,165.62,165.37,165.37,18337.0,157.3109,157.3394,157.1019,157.1019,18337.0
2024-01-16 14:05:00,165.36,165.39,165.19,165.22,18679.0,157.0924,157.1209,156.9309,156.9594,18679.0
2024-01-16 14:10:00,165.22,165.37,165.21,165.29,20698.0,156.9594,157.1019,156.9499,157.0259,20698.0
2024-01-16 14:15:00,165.28,165.34,165.21,165.22,20574.0,157.0164,157.0734,156.9499,156.9594,20574.0
2024-01-16 14:20:00,165.22,165.36,165.22,165.35,13501.0,156.9594,157.0924,156.9594,157.0829,13501.0
2024-01-16 14:25:00,165.36,165.49,165.35,165.42,13609.0,157.0924,157.2159,157.0829,157.1494,13609.0
2024-01-16 14:30:00,165.44,165.53,165.4,165.52,18503.0,157.1684,157.2539,157.1304,157.2444,18503.0
2024-01-16 14:35:00,165.51,165.68,165.48,165.55,16741.0,157.2349,157.3964,157.2064,157.2729,16741.0
2024-01-16 14:40:00,165.55,165.57,165.44,165.47,13461.0,157.2729,157.2919,157.1684,157.1969,13461.0
2024-01-16 14:45:00,165.48,165.66,165.48,165.58,30594.0,157.2064,157.3774,157.2064,157.3014,30594.0
2024-01-16 14:50:00,165.58,165.62,165.55,165.57,21941.0,157.3014,157.3394,157.2729,157.2919,21941.0
2024-01-16 14:55:00,165.58,165.8,165.57,165.76,18310.0,157.3014,157.5104,157.2919,157.4724,18310.0
2024-01-16 15:00:00,165.77,165.84,165.72,165.81,17213.0,157.4819,157.5484,157.4344,157.5199,17213.0
2024-01-16 15:05:00,165.81,165.88,165.76,165.85,17778.0,157.5199,157.5864,157.4724,157.5579,17778.0
2024-01-16 15:10:00,165.86,165.95,165.83,165.9,25091.0,157.5674,157.6529,157.5389,157.6054,25091.0
2024-01-16 15:15:00,165.93,166.03,165.93,165.97,22987.0,157.6339,157.7289,157.6339,157.6719,22987.0
2024-01-16 15:20:00,165.99,166.04,165.93,165.94,27208.0,157.6909,157.7384,157.6339,157.6434,27208.0
2024-01-16 15:25:00,165.95,165.96,165.83,165.9,24417.0,157.6529,157.6624,157.5389,157.6054,24417.0
2024-01-16 15:30:00,165.89,165.98,165.81,165.98,29690.0,157.5959,157.6814,157.5199,157.6814,29690.0
2024-01-16 15:35:00,165.98,166.02,165.86,165.95,42746.0,157.6814,157.7194,157.5674,157.6529,42746.0
2024-01-16 15:40:00,165.96,166.05,165.89,166.04,31623.0,157.6624,157.7479,157.5959,157.7384,31623.0
2024-01-16 15:45:00,166.06,166.12,165.93,165.96,39757.0,157.7574,157.8144,157.6339,157.6624,39757.0
2024-01-16 15:50:00,165.96,166.11,165.88,166.0,64881.0,157.6624,157.8049,157.5864,157.7004,64881.0
2024-01-16 15:55:00,166.0,166.21,166.0,166.16,205906.0,157.7004,157.8999,157.7004,157.8524,205906.0
2024-01-17 09:30:00,165.92,166.52,165.91,166.27,142124.0,157.6244,158.1944,157.6149,157.9569,142124.0
2024-01-17 09:35:00,166.28,166.28,165.43,165.75,35004.0,157.9664,157.9664,157.1589,157.4629,35004.0
2024-01-17 09:40:00,165.72,165.94,165.57,165.69,20837.0,157.4344,157.6434,157.2919,157.4059,20837.0
2024-01-17 09:45:00,165.67,165.85,165.55,165.82,21680.0,157.3869,157.5579,157.2729,157.5294,21680.0
2024-01-17 09:50:00,165.84,166.11,165.8,166.06,16134.0,157.5484,157.8049,157.5104,157.7574,16134.0
2024-01-17 09:55:00,166.08,166.36,165.99,166.34,17204.0,157.7764,158.0424,157.6909,158.0234,17204.0
2024-01-17 10:00:00,166.3,166.59,166.3,166.5,27672.0,157.9854,158.2609,157.9854,158.1754,27672.0
2024-01-17 10:05:00,166.51,166.68,166.4,166.43,28531.0,158.1849,158.3464,158.0804,158.1089,28531.0
2024-01-17 10:10:00,166.44,166.55,166.32,166.34,23139.0,158.1184,158.2229,158.0044,158.0234,23139.0
2024-01-17 10:15:00,166.34,166.34,166.09,166.3,31024.0,158.0234,158.0234,157.7859,157.9854,31024.0
2024-01-17 10:20:00,166.3,166.5,166.28,166.49,19095.0,157.9854,158.1754,157.9664,158.1659,19095.0
2024-01-17 10:25:00,166.49,166.61,166.45,166.58,20136.0,158.1659,158.2799,158.1279,158.2514,20136.0
2024-01-17 10:30:00,166.58,166.71,166.52,166.56,30890.0,158.2514,158.3749,158.1944,158.2324,30890.0
2024-01-17 10:35:00,166.55,166.68,166.43,166.62,22997.0,158.2229,158.3464,158.1089,158.2894,22997.0
2024-01-17 10:40:00,166.61,166.66,166.54,166.58,24923.0,158.2799,158.3274,158.2134,158.2514,24923.0
2024-01-17 10:45:00,166.58,166.66,166.45,166.46,26260.0,158.2514,158.3274,158.1279,158.1374,26260.0
2024-01-17 10:50:00,166.45,166.5,166.33,166.34,57117.0,158.1279,158.1754,158.0139,158.0234,57117.0
2024-01-17 10:55:00,166.34,166.48,166.23,166.45,58255.0,158.0234,158.1564,157.9189,158.1279,58255.0
2024-01-17 11:00:00,166.44,166.53,166.29,166.41,33174.0,158.1184,158.2039,157.9759,158.0899,33174.0
2024-01-17 11:05:00,166.44,166.63,166.4,166.44,31518.0,158.1184,158.2989,158.0804,158.1184,31518.0
2024-01-17 11:10:00,166.43,166.55,166.37,166.54,10976.0,158.1089,158.2229,158.0519,158.2134,10976.0
2024-01-17 11:15:00,166.53,166.57,166.41,166.51,20215.0,158.2039,158.2419,158.0899,158.1849,20215.0
2024-01-17 11:20:00,166.5,166.54,166.3,166.35,35549.0,158.1754,158.2134,157.9854,158.0329,35549.0
2024-01-17 11:25:00,166.35,166.5,166.31,166.46,26130.0,158.0329,158.1754,157.9949,158.1374,26130.0
2024-01-17 11:30:00,166.43,166.6,166.4,166.59,30064.0,158.1089,158.2704,158.0804,158.2609,30064.0
2024-01-17 11:35:00,166.61,166.68,166.59,166.62,13009.0,158.2799,158.3464,158.2609,158.2894,13009.0
2024-01-17 11:40:00,166.63,166.73,166.55,166.7,11419.0,158.2989,158.3939,158.2229,158.3654,11419.0
2024-01-17 11:45:00,166.71,166.71,166.54,166.55,13029.0,158.3749,158.3749,158.2134,158.2229,13029.0
2024-01-17 11:50:00,166.55,166.56,166.38,166.45,14968.0,158.2229,158.2324,158.0614,158.1279,14968.0
2024-01-17 11:55:00,166.44,166.44,166.19,166.21,33525.0,158.1184,158.1184,157.8809,157.8999,33525.0
2024-01-17 12:00:00,166.23,166.23,166.08,166.08,16236.0,157.9189,157.9189,157.7764,157.7764,16236.0
2024-01-17 12:05:00,166.06,166.18,166.04,166.09,23570.0,157.7574,157.8714,157.7384,157.7859,23570.0
2024-01-17 12:10:00,166.09,166.13,165.96,166.13,37287.0,157.7859,157.8239,157.6624,157.8239,37287.0
2024-01-17 12:15:00,166.11,166.19,166.05,166.08,13476.0,157.8049,157.8809,157.7479,157.7764,13476.0
2024-01-17 12:20:00,166.07,166.08,165.94,165.97,21736.0,157.7669,157.7764,157.6434,157.6719,21736.0
2024-01-17 12:25:00,165.96,166.01,165.81,165.84,22166.0,157.6624,157.7099,157.5199,157.5484,22166.0
2024-01-17 12:30:00,165.86,165.98,165.8,165.94,32746.0,157.5674,157.6814,157.5104,157.6434,32746.0
2024-01-17 12:35:00,165.94,166.03,165.91,165.98,11803.0,157.6434,157.7289,157.6149,157.6814,11803.0
2024-01-17 12:40:00,165.97,165.98,165.89,165.94,12434.0,157.6719,157.6814,157.5959,157.6434,12434.0
2024-01-17 12:45:00,165.94,166.04,165.91,166.02,17117.0,157.6434,157.7384,157.6149,157.7194,17117.0
2024-01-17 12:50:00,166.01,166.02,165.88,165.89,6910.0,157.7099,157.7194,157.5864,157.5959,6910.0
2024-01-17 12:55:00,165.85,166.01,165.85,165.93,14111.0,157.5579,157.7099,157.5579,157.6339,14111.0
2024-01-17 13:00:00,165.93,165.97,165.89,165.96,8635.0,157.6339,157.6719,157.5959,157.6624,8635.0
2024-01-17 13:05:00,165.95,166.02,165.9,165.94,16478.0,157.6529,157.7194,157.6054,157.6434,16478.0
2024-01-17 13:10:00,165.94,165.96,165.82,165.85,26525.0,157.6434,157.6624,157.5294,157.5579,26525.0
2024-01-17 13:15:00,165.84,165.89,165.78,165.8,14248.0,157.5484,157.5959,157.4914,157.5104,14248.0
2024-01-17 13:20:00,165.8,165.81,165.62,165.64,12793.0,157.5104,157.5199,157.3394,157.3584,12793.0
2024-01-17 13:25:00,165.64,165.72,165.64,165.65,12368.0,157.3584,157.4344,157.3584,157.3679,12368.0
2024-01-17 13:30:00,165.65,165.74,165.63,165.64,15054.0,157.3679,157.4534,157.3489,157.3584,15054.0
2024-01-17 13:35:00,165.66,165.72,165.63,165.71,16482.0,157.3774,157.4344,157.3489,157.4249,16482.0
2024-01-17 13:40:00,165.7,165.75,165.66,165.74,11978.0,157.4154,157.4629,157.3774,157.4534,11978.0
2024-01-17 13:45:00,165.75,165.88,165.73,165.86,37805.0,157.4629,157.5864,157.4439,157.5674,37805.0
2024-01-17 13:50:00,165.88,166.07,165.85,166.05,12841.0,157.5864,157.7669,157.5579,157.7479,12841.0
2024-01-17 13:55:00,166.04,166.09,165.99,166.06,14301.0,157.7384,157.7859,157.6909,157.7574,14301.0
2024-01-17 14:00:00,166.06,166.11,165.99,166.06,11754.0,157.7574,157.8049,157.6909,157.7574,11754.0
2024-01-17 14:05:00,166.04,166.08,165.97,166.02,11127.0,157.7384,157.7764,157.6719,157.7194,11127.0
2024-01-17 14:10:00,166.02,166.06,165.96,165.98,15587.0,157.7194,157.7574,157.6624,157.6814,15587.0
2024-01-17 14:15:00,165.98,166.08,165.97,166.03,12832.0,157.6814,157.7764,157.6719,157.7289,12832.0
2024-01-17 14:20:00,166.0,166.09,165.96,166.07,55805.0,157.7004,157.7859,157.6624,157.7669,55805.0
2024-01-17 14:25:00,166.08,166.12,165.94,166.03,24185.0,157.7764,157.8144,157.6434,157.7289,24185.0
2024-01-17 14:30:00,166.03,166.28,166.03,166.28,17275.0,157.7289,157.9664,157.7289,157.9664,17275.0
2024-01-17 14:35:00,166.3,166.42,166.28,166.38,18579.0,157.9854,158.0994,157.9664,158.0614,18579.0
2024-01-17 14:40:00,166.38,166.52,166.35,166.48,29249.0,158.0614,158.1944,158.0329,158.1564,29249.0
2024-01-17 14:45:00,166.47,166.52,166.37,166.51,18251.0,158.1469,158.1944,158.0519,158.1849,18251.0
2024-01-17 14:50:00,166.52,166.61,166.43,166.59,18802.0,158.1944,158.2799,158.1089,158.2609,18802.0
2024-01-17 14:55:00,166.59,166.61,166.51,166.51,26631.0,158.2609,158.2799,158.1849,158.1849,26631.0
2024-01-17 15:00:00,166.51,166.53,166.3,166.37,26069.0,158.1849,158.2039,157.9854,158.0519,26069.0
2024-01-17 15:05:00,166.36,166.37,166.2,166.29,24353.0,158.0424,158.0519,157.8904,157.9759,24353.0
2024-01-17 15:10:00,166.29,166.4,166.22,166.27,16819.0,157.9759,158.0804,157.9094,157.9569,16819.0
2024-01-17 15:15:00,166.26,166.31,166.19,166.25,14709.0,157.9474,157.9949,157.8809,157.9379,14709.0
2024-01-17 15:20:00,166.26,166.31,166.11,166.19,19230.0,157.9474,157.9949,157.8049,157.8809,19230.0
2024-01-17 15:25:00,166.18,166.3,166.16,166.26,22816.0,157.8714,157.9854,157.8524,157.9474,22816.0
2024-01-17 15:30:00,166.28,166.37,166.25,166.33,22538.0,157.9664,158.0519,157.9379,158.0139,22538.0
2024-01-17 15:35:00,166.34,166.49,166.34,166.43,22575.0,158.0234,158.1659,158.0234,158.1089,22575.0
2024-01-17 15:40:00,166.44,166.47,166.32,166.36,24002.0,158.1184,158.1469,158.0044,158.0424,24002.0
2024-01-17 15:45:00,166.38,166.42,166.28,166.32,34421.0,158.0614,158.0994,157.9664,158.0044,34421.0
2024-01-17 15:50:00,166.33,166.57,166.33,166.55,84212.0,158.0139,158.2419,158.0139,158.2229,84212.0
2024-01-17 15:55:00,166.56,166.71,166.4,166.43,173420.0,158.2324,158.3749,158.0804,158.1089,173420.0
2024-01-18 09:30:00,165.47,165.68,165.05,165.55,127552.0,157.1969,157.3964,156.7979,157.2729,127552.0
2024-01-18 09:35:00,165.61,165.62,165.19,165.28,24606.0,157.3299,157.3394,156.9309,157.0164,24606.0
2024-01-18 09:40:00,165.31,165.39,165.13,165.39,66686.0,157.0449,157.1209,156.8739,157.1209,66686.0
2024-01-18 09:45:00,165.34,165.45,165.09,165.32,27382.0,157.0734,157.1779,156.8359,157.0544,27382.0
2024-01-18 09:50:00,165.36,165.51,165.16,165.21,23803.0,157.0924,157.2349,156.9024,156.9499,23803.0
2024-01-18 09:55:00,165.24,165.24,164.99,165.16,31953.0,156.9784,156.9784,156.7409,156.9024,31953.0
2024-01-18 10:00:00,165.17,165.4,165.17,165.28,22453.0,156.9119,157.1304,156.9119,157.0164,22453.0
2024-01-18 10:05:00,165.3,165.54,165.3,165.5,28931.0,157.0354,157.2634,157.0354,157.2254,28931.0
2024-01-18 10:10:00,165.5,165.82,165.49,165.72,34581.0,157.2254,157.5294,157.2159,157.4344,34581.0
2024-01-18 10:15:00,165.72,165.75,165.49,165.54,25333.0,157.4344,157.4629,157.2159,157.2634,25333.0
2024-01-18 10:20:00,165.48,165.69,165.46,165.69,25379.0,157.2064,157.4059,157.1874,157.4059,25379.0
2024-01-18 10:25:00,165.69,165.78,165.66,165.77,13273.0,157.4059,157.4914,157.3774,157.4819,13273.0
2024-01-18 10:30:00,165.8,165.92,165.63,165.73,39688.0,157.5104,157.6244,157.3489,157.4439,39688.0
2024-01-18 10:35:00,165.75,165.88,165.67,165.81,20402.0,157.4629,157.5864,157.3869,157.5199,20402.0
2024-01-18 10:40:00,165.82,165.99,165.79,165.98,17424.0,157.5294,157.6909,157.5009,157.6814,17424.0
2024-01-18 10:45:00,165.99,166.0,165.84,165.94,16142.0,157.6909,157.7004,157.5484,157.6434,16142.0
2024-01-18 10:50:00,165.95,165.95,165.76,165.94,14524.0,157.6529,157.6529,157.4724,157.6434,14524.0
2024-01-18 10:55:00,165.97,166.08,165.89,165.9,16209.0,157.6719,157.7764,157.5959,157.6054,16209.0
2024-01-18 11:00:00,165.91,166.04,165.83,166.04,11570.0,157.6149,157.7384,157.5389,157.7384,11570.0
2024-01-18 11:05:00,166.05,166.08,165.96,166.01,16576.0,157.7479,157.7764,157.6624,157.7099,16576.0
2024-01-18 11:10:00,166.02,166.07,165.92,166.03,8394.0,157.7194,157.7669,157.6244,157.7289,8394.0
2024-01-18 11:15:00,166.03,166.17,165.97,165.97,15380.0,157.7289,157.8619,157.6719,157.6719,15380.0
2024-01-18 11:20:00,165.99,166.1,165.94,165.95,11140.0,157.6909,157.7954,157.6434,157.6529,11140.0
2024-01-18 11:25:00,165.96,166.14,165.9,166.04,15102.0,157.6624,157.8334,157.6054,157.7384,15102.0
2024-01-18 11:30:00,166.04,166.09,166.0,166.08,21798.0,157.7384,157.7859,157.7004,157.7764,21798.0
2024-01-18 11:35:00,166.1,166.19,166.06,166.07,39202.0,157.7954,157.8809,157.7574,157.7669,39202.0
2024-01-18 11:40:00,166.07,166.1,165.98,166.05,12442.0,157.7669,157.7954,157.6814,157.7479,12442.0
2024-01-18 11:45:00,166.0,166.0,165.8,165.8,11197.0,157.7004,157.7004,157.5104,157.5104,11197.0
2024-01-18 11:50:00,165.8,166.16,165.8,166.16,12061.0,157.5104,157.8524,157.5104,157.8524,12061.0
2024-01-18 11:55:00,166.15,166.15,166.0,166.01,12308.0,157.8429,157.8429,157.7004,157.7099,12308.0
2024-01-18 12:00:00,166.02,166.07,165.87,166.01,24735.0,157.7194,157.7669,157.5769,157.7099,24735.0
2024-01-18 12:05:00,165.99,166.04,165.91,166.03,11124.0,157.6909,157.7384,157.6149,157.7289,11124.0
2024-01-18 12:10:00,166.03,166.04,165.87,166.01,51940.0,157.7289,157.7384,157.5769,157.7099,51940.0
2024-01-18 12:15:00,166.0,166.0,165.89,165.93,7487.0,157.7004,157.7004,157.5959,157.6339,7487.0
2024-01-18 12:20:00,165.94,166.06,165.92,166.04,7698.0,157.6434,157.7574,157.6244,157.7384,7698.0
2024-01-18 12:25:00,166.03,166.08,165.97,166.02,9636.0,157.7289,157.7764,157.6719,157.7194,9636.0
2024-01-18 12:30:00,166.03,166.03,165.89,165.91,16701.0,157.7289,157.7289,157.5959,157.6149,16701.0
2024-01-18 12:35:00,165.92,166.0,165.86,166.0,10196.0,157.6244,157.7004,157.5674,157.7004,10196.0
2024-01-18 12:40:00,165.98,166.04,165.92,165.93,12444.0,157.6814,157.7384,157.6244,157.6339,12444.0
2024-01-18 12:45:00,165.92,165.94,165.8,165.82,14016.0,157.6244,157.6434,157.5104,157.5294,14016.0
2024-01-18 12:50:00,165.82,165.89,165.8,165.87,11090.0,157.5294,157.5959,157.5104,157.5769,11090.0
2024-01-18 12:55:00,165.87,165.95,165.86,165.91,8435.0,157.5769,157.6529,157.5674,157.6149,8435.0
2024-01-18 13:00:00,165.97,165.97,165.87,165.91,14709.0,157.6719,157.6719,157.5769,157.6149,14709.0
2024-01-18 13:05:00,165.91,166.13,165.91,166.1,10479.0,157.6149,157.8239,157.6149,157.7954,10479.0
2024-01-18 13:10:00,166.14,166.16,166.01,166.12,21065.0,157.8334,157.8524,157.7099,157.8144,21065.0
2024-01-18 13:15:00,166.12,166.17,166.03,166.1,16181.0,157.8144,157.8619,157.7289,157.7954,16181.0
2024-01-18 13:20:00,166.09,166.14,166.05,166.09,8787.0,157.7859,157.8334,157.7479,157.7859,8787.0
2024-01-18 13:25:00,166.08,166.2,165.99,166.14,13611.0,157.7764,157.8904,157.6909,157.8334,13611.0
2024-01-18 13:30:00,166.11,166.28,166.09,166.2,59680.0,157.8049,157.9664,157.7859,157.8904,59680.0
2024-01-18 13:35:00,166.19,166.26,166.15,166.21,7981.0,157.8809,157.9474,157.8429,157.8999,7981.0
2024-01-18 13:40:00,166.2,166.27,166.16,166.24,12208.0,157.8904,157.9569,157.8524,157.9284,12208.0
2024-01-18 13:45:00,166.21,166.29,166.13,166.25,12662.0,157.8999,157.9759,157.8239,157.9379,12662.0
2024-01-18 13:50:00,166.26,166.32,166.2,166.22,90559.0,157.9474,158.0044,157.8904,157.9094,90559.0
2024-01-18 13:55:00,166.23,166.29,166.19,166.19,31831.0,157.9189,157.9759,157.8809,157.8809,31831.0
2024-01-18 14:00:00,166.19,166.36,166.12,166.36,32627.0,157.8809,158.0424,157.8144,158.0424,32627.0
2024-01-18 14:05:00,166.37,166.53,166.34,166.46,26799.0,158.0519,158.2039,158.0234,158.1374,26799.0
2024-01-18 14:10:00,166.46,166.56,166.45,166.56,34679.0,158.1374,158.2324,158.1279,158.2324,34679.0
2024-01-18 14:15:00,166.55,166.67,166.55,166.62,18538.0,158.2229,158.3369,158.2229,158.2894,18538.0
2024-01-18 14:20:00,166.62,166.84,166.59,166.73,31491.0,158.2894,158.4984,158.2609,158.3939,31491.0
2024-01-18 14:25:00,166.73,166.84,166.73,166.75,22594.0,158.3939,158.4984,158.3939,158.4129,22594.0
2024-01-18 14:30:00,166.76,166.83,166.59,166.61,50381.0,158.4224,158.4889,158.2609,158.2799,50381.0
2024-01-18 14:35:00,166.61,166.67,166.52,166.53,21029.0,158.2799,158.3369,158.1944,158.2039,21029.0
2024-01-18 14:40:00,166.52,166.64,166.44,166.64,24026.0,158.1944,158.3084,158.1184,158.3084,24026.0
2024-01-18 14:45:00,166.66,166.71,166.53,166.64,26799.0,158.3274,158.3749,158.2039,158.3084,26799.0
2024-01-18 14:50:00,166.65,166.83,166.64,166.76,17375.0,158.3179,158.4889,158.3084,158.4224,17375.0
2024-01-18 14:55:00,166.74,166.79,166.69,166.75,14516.0,158.4034,158.4509,158.3559,158.4129,14516.0
2024-01-18 15:00:00,166.75,166.8,166.71,166.75,17324.0,158.4129,158.4604,158.3749,158.4129,17324.0
2024-01-18 15:05:00,166.74,166.84,166.68,166.84,19713.0,158.4034,158.4984,158.3464,158.4984,19713.0
2024-01-18 15:10:00,166.82,166.88,166.78,166.83,34165.0,158.4794,158.5364,158.4414,158.4889,34165.0
2024-01-18 15:15:00,166.79,166.91,166.79,166.83,38669.0,158.4509,158.5649,158.4509,158.4889,38669.0
2024-01-18 15:20:00,166.83,166.97,166.82,166.94,30606.0,158.4889,158.6219,158.4794,158.5934,30606.0
2024-01-18 15:25:00,166.95,167.08,166.95,167.06,25408.0,158.6029,158.7264,158.6029,158.7074,25408.0
2024-01-18 15:30:00,167.08,167.12,167.0,167.05,41203.0,158.7264,158.7644,158.6504,158.6979,41203.0
2024-01-18 15:35:00,167.06,167.07,166.94,166.99,50459.0,158.7074,158.7169,158.5934,158.6409,50459.0
2024-01-18 15:40:00,166.98,167.18,166.95,167.17,48467.0,158.6314,158.8214,158.6029,158.8119,48467.0
2024-01-18 15:45:00,167.17,167.17,166.99,167.05,52670.0,158.8119,158.8119,158.6409,158.6979,52670.0
2024-01-18 15:50:00,167.04,167.16,166.95,167.12,86523.0,158.6884,158.8024,158.6029,158.7644,86523.0
2024-01-18 15:55:00,167.11,167.28,167.02,167.17,216279.0,158.7549,158.9164,158.6694,158.8119,216279.0
2024-01-19 09:30:00,167.48,167.48,166.45,166.67,543532.0,159.1064,159.1064,158.1279,158.3369,543532.0
2024-01-19 09:35:00,166.71,166.8,166.2,166.28,92446.0,158.3749,158.4604,157.8904,157.9664,92446.0
2024-01-19 09:40:00,166.26,166.56,166.06,166.33,94105.0,157.9474,158.2324,157.7574,158.0139,94105.0
2024-01-19 09:45:00,166.25,166.25,165.92,166.09,32249.0,157.9379,157.9379,157.6244,157.7859,32249.0
2024-01-19 09:50:00,166.09,166.34,166.08,166.17,26149.0,157.7859,158.0234,157.7764,157.8619,26149.0
2024-01-19 09:55:00,166.18,166.34,165.98,166.34,22309.0,157.8714,158.0234,157.6814,158.0234,22309.0
2024-01-19 10:00:00,166.3,166.55,166.27,166.39,43707.0,157.9854,158.2229,157.9569,158.0709,43707.0
2024-01-19 10:05:00,166.43,166.58,166.17,166.31,30102.0,158.1089,158.2514,157.8619,157.9949,30102.0
2024-01-19 10:10:00,166.27,166.27,166.01,166.11,16902.0,157.9569,157.9569,157.7099,157.8049,16902.0
2024-01-19 10:15:00,166.1,166.37,166.09,166.27,33956.0,157.7954,158.0519,157.7859,157.9569,33956.0
2024-01-19 10:20:00,166.3,166.33,165.98,166.04,28261.0,157.9854,158.0139,157.6814,157.7384,28261.0
2024-01-19 10:25:00,166.03,166.31,165.98,166.2,17052.0,157.7289,157.9949,157.6814,157.8904,17052.0
2024-01-19 10:30:00,166.2,166.21,166.09,166.17,12527.0,157.8904,157.8999,157.7859,157.8619,12527.0
2024-01-19 10:35:00,166.18,166.29,165.95,166.05,26962.0,157.8714,157.9759,157.6529,157.7479,26962.0
2024-01-19 10:40:00,166.05,166.09,165.98,166.08,27610.0,157.7479,157.7859,157.6814,157.7764,27610.0
2024-01-19 10:45:00,166.08,166.23,166.0,166.05,24037.0,157.7764,157.9189,157.7004,157.7479,24037.0
2024-01-19 10:50:00,166.03,166.12,165.96,165.97,58201.0,157.7289,157.8144,157.6624,157.6719,58201.0
2024-01-19 10:55:00,166.0,166.13,165.82,165.88,67343.0,157.7004,157.8239,157.5294,157.5864,67343.0
2024-01-19 11:00:00,165.9,166.02,165.81,165.83,29241.0,157.6054,157.7194,157.5199,157.5389,29241.0
2024-01-19 11:05:00,165.83,166.08,165.81,165.97,30051.0,157.5389,157.7764,157.5199,157.6719,30051.0
2024-01-19 11:10:00,165.96,166.03,165.8,165.91,46461.0,157.6624,157.7289,157.5104,157.6149,46461.0
2024-01-19 11:15:00,165.92,165.99,165.85,165.97,21231.0,157.6244,157.6909,157.5579,157.6719,21231.0
2024-01-19 11:20:00,165.98,166.06,165.94,166.05,27162.0,157.6814,157.7574,157.6434,157.7479,27162.0
2024-01-19 11:25:00,166.05,166.08,165.98,165.98,20709.0,157.7479,157.7764,157.6814,157.6814,20709.0
2024-01-19 11:30:00,165.97,166.05,165.93,166.0,23623.0,157.6719,157.7479,157.6339,157.7004,23623.0
2024-01-19 11:35:00,166.0,166.01,165.86,165.91,34187.0,157.7004,157.7099,157.5674,157.6149,34187.0
2024-01-19 11:40:00,165.89,165.95,165.82,165.91,41641.0,157.5959,157.6529,157.5294,157.6149,41641.0
2024-01-19 11:45:00,165.91,166.02,165.89,166.0,22069.0,157.6149,157.7194,157.5959,157.7004,22069.0
2024-01-19 11:50:00,165.99,166.05,165.88,166.0,37207.0,157.6909,157.7479,157.5864,157.7004,37207.0
2024-01-19 11:55:00,165.99,166.06,165.97,166.04,27328.0,157.6909,157.7574,157.6719,157.7384,27328.0
2024-01-19 12:00:00,166.04,166.15,165.96,166.08,23508.0,157.7384,157.8429,157.6624,157.7764,23508.0
2024-01-19 12:05:00,166.09,166.17,166.04,166.05,11203.0,157.7859,157.8619,157.7384,157.7479,11203.0
2024-01-19 12:10:00,166.05,166.05,165.94,166.01,26256.0,157.7479,157.7479,157.6434,157.7099,26256.0
2024-01-19 12:15:00,166.02,166.12,166.01,166.05,24752.0,157.7194,157.8144,157.7099,157.7479,24752.0
2024-01-19 12:20:00,166.05,166.05,165.93,165.96,13542.0,157.7479,157.7479,157.6339,157.6624,13542.0
2024-01-19 12:25:00,165.96,166.1,165.95,165.96,18202.0,157.6624,157.7954,157.6529,157.6624,18202.0
2024-01-19 12:30:00,165.96,166.23,165.96,166.12,24982.0,157.6624,157.9189,157.6624,157.8144,24982.0
2024-01-19 12:35:00,166.15,166.15,165.97,165.97,14794.0,157.8429,157.8429,157.6719,157.6719,14794.0
2024-01-19 12:40:00,165.98,166.0,165.87,165.89,37614.0,157.6814,157.7004,157.5769,157.5959,37614.0
2024-01-19 12:45:00,165.92,165.93,165.8,165.82,11155.0,157.6244,157.6339,157.5104,157.5294,11155.0
2024-01-19 12:50:00,165.84,165.89,165.8,165.85,15209.0,157.5484,157.5959,157.5104,157.5579,15209.0
2024-01-19 12:55:00,165.88,165.98,165.86,165.97,16451.0,157.5864,157.6814,157.5674,157.6719,16451.0
2024-01-19 13:00:00,165.98,166.01,165.81,165.86,13929.0,157.6814,157.7099,157.5199,157.5674,13929.0
2024-01-19 13:05:00,165.86,165.91,165.83,165.86,15104.0,157.5674,157.6149,157.5389,157.5674,15104.0
2024-01-19 13:10:00,165.85,166.06,165.85,166.01,21208.0,157.5579,157.7574,157.5579,157.7099,21208.0
2024-01-19 13:15:00,166.03,166.25,166.03,166.17,14873.0,157.7289,157.9379,157.7289,157.8619,14873.0
2024-01-19 13:20:00,166.19,166.28,166.18,166.2,22740.0,157.8809,157.9664,157.8714,157.8904,22740.0
2024-01-19 13:25:00,166.19,166.29,166.16,166.24,16162.0,157.8809,157.9759,157.8524,157.9284,16162.0
2024-01-19 13:30:00,166.24,166.27,166.17,166.19,13292.0,157.9284,157.9569,157.8619,157.8809,13292.0
2024-01-19 13:35:00,166.19,166.36,166.18,166.35,47971.0,157.8809,158.0424,157.8714,158.0329,47971.0
2024-01-19 13:40:00,166.36,166.46,166.35,166.42,20021.0,158.0424,158.1374,158.0329,158.0994,20021.0
2024-01-19 13:45:00,166.42,166.45,166.29,166.45,16962.0,158.0994,158.1279,157.9759,158.1279,16962.0
2024-01-19 13:50:00,166.46,166.48,166.31,166.36,16217.0,158.1374,158.1564,157.9949,158.0424,16217.0
2024-01-19 13:55:00,166.35,166.43,166.33,166.42,21928.0,158.0329,158.1089,158.0139,158.0994,21928.0
2024-01-19 14:00:00,166.42,166.42,166.27,166.29,12997.0,158.0994,158.0994,157.9569,157.9759,12997.0
2024-01-19 14:05:00,166.28,166.32,166.25,166.29,17446.0,157.9664,158.0044,157.9379,157.9759,17446.0
2024-01-19 14:10:00,166.28,166.42,166.27,166.41,17615.0,157.9664,158.0994,157.9569,158.0899,17615.0
2024-01-19 14:15:00,166.39,166.47,166.38,166.43,18518.0,158.0709,158.1469,158.0614,158.1089,18518.0
2024-01-19 14:20:00,166.45,166.74,166.43,166.72,17677.0,158.1279,158.4034,158.1089,158.3844,17677.0
2024-01-19 14:25:00,166.72,166.73,166.54,166.62,32629.0,158.3844,158.3939,158.2134,158.2894,32629.0
2024-01-19 14:30:00,166.65,166.71,166.54,166.59,26300.0,158.3179,158.3749,158.2134,158.2609,26300.0
2024-01-19 14:35:00,166.61,166.63,166.5,166.61,16734.0,158.2799,158.2989,158.1754,158.2799,16734.0
2024-01-19 14:40:00,166.59,166.62,166.33,166.43,20092.0,158.2609,158.2894,158.0139,158.1089,20092.0
2024-01-19 14:45:00,166.44,166.52,166.31,166.44,24047.0,158.1184,158.1944,157.9949,158.1184,24047.0
2024-01-19 14:50:00,166.45,166.46,166.29,166.35,21610.0,158.1279,158.1374,157.9759,158.0329,21610.0
2024-01-19 14:55:00,166.36,166.42,166.31,166.39,28012.0,158.0424,158.0994,157.9949,158.0709,28012.0
2024-01-19 15:00:00,166.38,166.68,166.31,166.59,35171.0,158.0614,158.3464,157.9949,158.2609,35171.0
2024-01-19 15:05:00,166.59,166.63,166.4,166.4,22267.0,158.2609,158.2989,158.0804,158.0804,22267.0
2024-01-19 15:10:00,166.4,166.56,166.36,166.53,24111.0,158.0804,158.2324,158.0424,158.2039,24111.0
2024-01-19 15:15:00,166.53,166.6,166.39,166.45,30006.0,158.2039,158.2704,158.0709,158.1279,30006.0
2024-01-19 15:20:00,166.47,166.49,166.32,166.36,24602.0,158.1469,158.1659,158.0044,158.0424,24602.0
2024-01-19 15:25:00,166.36,166.39,166.31,166.34,22392.0,158.0424,158.0709,157.9949,158.0234,22392.0
2024-01-19 15:30:00,166.37,166.39,166.23,166.32,42599.0,158.0519,158.0709,157.9189,158.0044,42599.0
2024-01-19 15:35:00,166.32,166.34,166.07,166.08,31722.0,158.0044,158.0234,157.7669,157.7764,31722.0
2024-01-19 15:40:00,166.06,166.12,165.99,166.05,51328.0,157.7574,157.8144,157.6909,157.7479,51328.0
2024-01-19 15:45:00,166.05,166.09,165.88,165.91,68110.0,157.7479,157.7859,157.5864,157.6149,68110.0
2024-01-19 15:50:00,165.91,166.07,165.9,166.0,124828.0,157.6149,157.7669,157.6054,157.7004,124828.0
2024-01-19 15:55:00,166.0,166.01,165.57,165.76,301600.0,157.7004,157.7099,157.2919,157.4724,301600.0
2024-01-22 09:30:00,166.08,166.08,165.33,165.67,185805.0,157.7764,157.7764,157.0639,157.3869,185805.0
2024-01-22 09:35:00,165.65,165.96,165.49,165.91,35970.0,157.3679,157.6624,157.2159,157.6149,35970.0
2024-01-22 09:40:00,165.94,165.99,165.7,165.96,52123.0,157.6434,157.6909,157.4154,157.6624,52123.0
2024-01-22 09:45:00,165.94,166.07,165.82,166.06,35039.0,157.6434,157.7669,157.5294,157.7574,35039.0
2024-01-22 09:50:00,166.06,166.14,165.97,166.07,51191.0,157.7574,157.8334,157.6719,157.7669,51191.0
2024-01-22 09:55:00,166.07,166.19,165.95,166.02,60615.0,157.7669,157.8809,157.6529,157.7194,60615.0
2024-01-22 10:00:00,166.03,166.34,165.95,166.06,50469.0,157.7289,158.0234,157.6529,157.7574,50469.0
2024-01-22 10:05:00,166.05,166.19,166.0,166.03,37945.0,157.7479,157.8809,157.7004,157.7289,37945.0
2024-01-22 10:10:00,166.05,166.08,165.73,165.75,44821.0,157.7479,157.7764,157.4439,157.4629,44821.0
2024-01-22 10:15:00,165.75,165.87,165.62,165.72,34186.0,157.4629,157.5769,157.3394,157.4344,34186.0
2024-01-22 10:20:00,165.74,166.03,165.6,166.03,20747.0,157.4534,157.7289,157.3204,157.7289,20747.0
2024-01-22 10:25:00,166.03,166.35,166.03,166.35,29423.0,157.7289,158.0329,157.7289,158.0329,29423.0
2024-01-22 10:30:00,166.35,166.69,166.34,166.63,38668.0,158.0329,158.3559,158.0234,158.2989,38668.0
2024-01-22 10:35:00,166.62,166.71,166.5,166.61,18695.0,158.2894,158.3749,158.1754,158.2799,18695.0
2024-01-22 10:40:00,166.59,166.65,166.47,166.52,20678.0,158.2609,158.3179,158.1469,158.1944,20678.0
2024-01-22 10:45:00,166.53,166.7,166.43,166.53,58832.0,158.2039,158.3654,158.1089,158.2039,58832.0
2024-01-22 10:50:00,166.52,166.68,166.4,166.44,20165.0,158.1944,158.3464,158.0804,158.1184,20165.0
2024-01-22 10:55:00,166.46,166.62,166.44,166.52,27040.0,158.1374,158.2894,158.1184,158.1944,27040.0
2024-01-22 11:00:00,166.54,166.62,166.34,166.41,27977.0,158.2134,158.2894,158.0234,158.0899,27977.0
2024-01-22 11:05:00,166.41,166.42,166.17,166.18,16185.0,158.0899,158.0994,157.8619,157.8714,16185.0
2024-01-22 11:10:00,166.18,166.18,165.96,166.0,17542.0,157.8714,157.8714,157.6624,157.7004,17542.0
2024-01-22 11:15:00,166.01,166.07,165.96,166.0,18079.0,157.7099,157.7669,157.6624,157.7004,18079.0
2024-01-22 11:20:00,166.01,166.03,165.84,165.87,20311.0,157.7099,157.7289,157.5484,157.5769,20311.0
2024-01-22 11:25:00,165.86,165.95,165.85,165.87,13037.0,157.5674,157.6529,157.5579,157.5769,13037.0
2024-01-22 11:30:00,165.88,165.88,165.77,165.81,27059.0,157.5864,157.5864,157.4819,157.5199,27059.0
2024-01-22 11:35:00,165.75,165.75,165.53,165.57,18327.0,157.4629,157.4629,157.2539,157.2919,18327.0
2024-01-22 11:40:00,165.56,165.61,165.45,165.46,18247.0,157.2824,157.3299,157.1779,157.1874,18247.0
2024-01-22 11:45:00,165.46,165.57,165.44,165.47,20278.0,157.1874,157.2919,157.1684,157.1969,20278.0
2024-01-22 11:50:00,165.46,165.55,165.4,165.46,12243.0,157.1874,157.2729,157.1304,157.1874,12243.0
2024-01-22 11:55:00,165.46,165.59,165.42,165.49,20771.0,157.1874,157.3109,157.1494,157.2159,20771.0
2024-01-22 12:00:00,165.49,165.58,165.48,165.52,18029.0,157.2159,157.3014,157.2064,157.2444,18029.0
2024-01-22 12:05:00,165.51,165.66,165.48,165.65,17677.0,157.2349,157.3774,157.2064,157.3679,17677.0
2024-01-22 12:10:00,165.62,165.73,165.55,165.68,19267.0,157.3394,157.4439,157.2729,157.3964,19267.0
2024-01-22 12:15:00,165.68,165.72,165.59,165.65,12866.0,157.3964,157.4344,157.3109,157.3679,12866.0
2024-01-22 12:20:00,165.65,165.71,165.61,165.61,33791.0,157.3679,157.4249,157.3299,157.3299,33791.0
2024-01-22 12:25:00,165.61,165.64,165.56,165.58,23414.0,157.3299,157.3584,157.2824,157.3014,23414.0
2024-01-22 12:30:00,165.6,165.72,165.56,165.56,27012.0,157.3204,157.4344,157.2824,157.2824,27012.0
2024-01-22 12:35:00,165.56,165.57,165.46,165.53,14210.0,157.2824,157.2919,157.1874,157.2539,14210.0
2024-01-22 12:40:00,165.51,165.52,165.41,165.48,12033.0,157.2349,157.2444,157.1399,157.2064,12033.0
2024-01-22 12:45:00,165.49,165.52,165.35,165.36,18931.0,157.2159,157.2444,157.0829,157.0924,18931.0
2024-01-22 12:50:00,165.36,165.36,165.23,165.24,9346.0,157.0924,157.0924,156.9689,156.9784,9346.0
2024-01-22 12:55:00,165.24,165.25,165.16,165.19,16484.0,156.9784,156.9879,156.9024,156.9309,16484.0
2024-01-22 13:00:00,165.21,165.28,165.14,165.15,10144.0,156.9499,157.0164,156.8834,156.8929,10144.0
2024-01-22 13:05:00,165.15,165.16,165.03,165.03,17355.0,156.8929,156.9024,156.7789,156.7789,17355.0
2024-01-22 13:10:00,165.05,165.09,165.02,165.07,17965.0,156.7979,156.8359,156.7694,156.8169,17965.0
2024-01-22 13:15:00,165.07,165.15,165.06,165.09,15719.0,156.8169,156.8929,156.8074,156.8359,15719.0
2024-01-22 13:20:00,165.09,165.23,165.08,165.1,28252.0,156.8359,156.9689,156.8264,156.8454,28252.0
2024-01-22 13:25:00,165.1,165.11,165.04,165.07,25101.0,156.8454,156.8549,156.7884,156.8169,25101.0
2024-01-22 13:30:00,165.09,165.13,165.02,165.08,16813.0,156.8359,156.8739,156.7694,156.8264,16813.0
2024-01-22 13:35:00,165.07,165.18,165.06,165.12,12684.0,156.8169,156.9214,156.8074,156.8644,12684.0
2024-01-22 13:40:00,165.12,165.15,165.07,165.1,9937.0,156.8644,156.8929,156.8169,156.8454,9937.0
2024-01-22 13:45:00,165.09,165.17,165.05,165.11,17225.0,156.8359,156.9119,156.7979,156.8549,17225.0
2024-01-22 13:50:00,165.11,165.24,165.11,165.19,17130.0,156.8549,156.9784,156.8549,156.9309,17130.0
2024-01-22 13:55:00,165.19,165.24,165.1,165.24,14739.0,156.9309,156.9784,156.8454,156.9784,14739.0
2024-01-22 14:00:00,165.24,165.29,165.2,165.2,14668.0,156.9784,157.0259,156.9404,156.9404,14668.0
2024-01-22 14:05:00,165.21,165.24,165.18,165.19,14984.0,156.9499,156.9784,156.9214,156.9309,14984.0
2024-01-22 14:10:00,165.18,165.25,165.14,165.25,25483.0,156.9214,156.9879,156.8834,156.9879,25483.0
2024-01-22 14:15:00,165.23,165.29,165.14,165.19,21985.0,156.9689,157.0259,156.8834,156.9309,21985.0
2024-01-22 14:20:00,165.2,165.25,165.13,165.25,14790.0,156.9404,156.9879,156.8739,156.9879,14790.0
2024-01-22 14:25:00,165.25,165.38,165.24,165.36,16104.0,156.9879,157.1114,156.9784,157.0924,16104.0
2024-01-22 14:30:00,165.36,165.44,165.33,165.37,19188.0,157.0924,157.1684,157.0639,157.1019,19188.0
2024-01-22 14:35:00,165.4,165.51,165.39,165.51,14203.0,157.1304,157.2349,157.1209,157.2349,14203.0
2024-01-22 14:40:00,165.52,165.58,165.37,165.4,28637.0,157.2444,157.3014,157.1019,157.1304,28637.0
2024-01-22 14:45:00,165.4,165.51,165.38,165.5,19028.0,157.1304,157.2349,157.1114,157.2254,19028.0
2024-01-22 14:50:00,165.51,165.62,165.51,165.54,14684.0,157.2349,157.3394,157.2349,157.2634,14684.0
2024-01-22 14:55:00,165.52,165.72,165.49,165.67,35282.0,157.2444,157.4344,157.2159,157.3869,35282.0
2024-01-22 15:00:00,165.67,165.71,165.5,165.58,21665.0,157.3869,157.4249,157.2254,157.3014,21665.0
2024-01-22 15:05:00,165.56,165.67,165.54,165.67,34494.0,157.2824,157.3869,157.2634,157.3869,34494.0
2024-01-22 15:10:00,165.66,165.66,165.47,165.5,24432.0,157.3774,157.3774,157.1969,157.2254,24432.0
2024-01-22 15:15:00,165.51,165.6,165.47,165.52,25937.0,157.2349,157.3204,157.1969,157.2444,25937.0
2024-01-22 15:20:00,165.51,165.54,165.38,165.41,25845.0,157.2349,157.2634,157.1114,157.1399,25845.0
2024-01-22 15:25:00,165.41,165.45,165.31,165.31,37173.0,157.1399,157.1779,157.0449,157.0449,37173.0
2024-01-22 15:30:00,165.31,165.32,165.19,165.21,36686.0,157.0449,157.0544,156.9309,156.9499,36686.0
2024-01-22 15:35:00,165.22,165.33,165.17,165.23,33870.0,156.9594,157.0639,156.9119,156.9689,33870.0
2024-01-22 15:40:00,165.23,165.23,165.09,165.18,40481.0,156.9689,156.9689,156.8359,156.9214,40481.0
2024-01-22 15:45:00,165.18,165.25,165.12,165.15,66858.0,156.9214,156.9879,156.8644,156.8929,66858.0
2024-01-22 15:50:00,165.14,165.2,165.03,165.09,95294.0,156.8834,156.9404,156.7789,156.8359,95294.0
2024-01-22 15:55:00,165.1,165.22,165.08,165.1,216034.0,156.8454,156.9594,156.8264,156.8454,216034.0
2024-01-23 09:30:00,164.56,165.52,164.36,165.35,103279.0,156.3324,157.2444,156.1424,157.0829,103279.0
2024-01-23 09:35:00,165.34,165.35,164.92,165.12,18457.0,157.0734,157.0829,156.6744,156.8644,18457.0
2024-01-23 09:40:00,165.12,165.26,165.03,165.21,20572.0,156.8644,156.9974,156.7789,156.9499,20572.0
2024-01-23 09:45:00,165.2,165.27,165.06,165.14,30776.0,156.9404,157.0069,156.8074,156.8834,30776.0
2024-01-23 09:50:00,165.13,165.36,165.02,165.16,45878.0,156.8739,157.0924,156.7694,156.9024,45878.0
2024-01-23 09:55:00,165.17,165.51,165.16,165.34,23990.0,156.9119,157.2349,156.9024,157.0734,23990.0
2024-01-23 10:00:00,165.34,165.63,165.32,165.56,37821.0,157.0734,157.3489,157.0544,157.2824,37821.0
2024-01-23 10:05:00,165.58,165.78,165.51,165.72,38495.0,157.3014,157.4914,157.2349,157.4344,38495.0
2024-01-23 10:10:00,165.71,165.74,165.56,165.63,17987.0,157.4249,157.4534,157.2824,157.3489,17987.0
2024-01-23 10:15:00,165.53,165.74,165.49,165.7,30360.0,157.2539,157.4534,157.2159,157.4154,30360.0
2024-01-23 10:20:00,165.74,165.93,165.58,165.64,45296.0,157.4534,157.6339,157.3014,157.3584,45296.0
2024-01-23 10:25:00,165.63,165.74,165.54,165.66,50971.0,157.3489,157.4534,157.2634,157.3774,50971.0
2024-01-23 10:30:00,165.66,165.84,165.58,165.81,59308.0,157.3774,157.5484,157.3014,157.5199,59308.0
2024-01-23 10:35:00,165.83,165.91,165.71,165.89,65605.0,157.5389,157.6149,157.4249,157.5959,65605.0
2024-01-23 10:40:00,165.88,165.96,165.85,165.9,37845.0,157.5864,157.6624,157.5579,157.6054,37845.0
2024-01-23 10:45:00,165.9,166.08,165.73,166.03,40359.0,157.6054,157.7764,157.4439,157.7289,40359.0
2024-01-23 10:50:00,166.05,166.18,165.93,165.97,29796.0,157.7479,157.8714,157.6339,157.6719,29796.0
2024-01-23 10:55:00,165.95,166.08,165.88,165.97,24371.0,157.6529,157.7764,157.5864,157.6719,24371.0
2024-01-23 11:00:00,165.98,166.01,165.89,165.92,48559.0,157.6814,157.7099,157.5959,157.6244,48559.0
2024-01-23 11:05:00,165.93,165.99,165.88,165.93,17646.0,157.6339,157.6909,157.5864,157.6339,17646.0
2024-01-23 11:10:00,165.91,166.08,165.91,166.02,15242.0,157.6149,157.7764,157.6149,157.7194,15242.0
2024-01-23 11:15:00,166.02,166.21,166.01,166.13,17886.0,157.7194,157.8999,157.7099,157.8239,17886.0
2024-01-23 11:20:00,166.13,166.24,166.11,166.24,17684.0,157.8239,157.9284,157.8049,157.9284,17684.0
2024-01-23 11:25:00,166.22,166.22,166.07,166.21,17542.0,157.9094,157.9094,157.7669,157.8999,17542.0
2024-01-23 11:30:00,166.22,166.33,166.14,166.33,29043.0,157.9094,158.0139,157.8334,158.0139,29043.0
2024-01-23 11:35:00,166.34,166.44,166.28,166.42,25879.0,158.0234,158.1184,157.9664,158.0994,25879.0
2024-01-23 11:40:00,166.43,166.48,166.39,166.47,33313.0,158.1089,158.1564,158.0709,158.1469,33313.0
2024-01-23 11:45:00,166.5,166.6,166.49,166.49,19274.0,158.1754,158.2704,158.1659,158.1659,19274.0
2024-01-23 11:50:00,166.49,166.65,166.48,166.64,26041.0,158.1659,158.3179,158.1564,158.3084,26041.0
2024-01-23 11:55:00,166.64,166.81,166.57,166.8,48500.0,158.3084,158.4699,158.2419,158.4604,48500.0
2024-01-23 12:00:00,166.8,166.91,166.77,166.9,22567.0,158.4604,158.5649,158.4319,158.5554,22567.0
2024-01-23 12:05:00,166.9,166.97,166.83,166.91,19846.0,158.5554,158.6219,158.4889,158.5649,19846.0
2024-01-23 12:10:00,166.9,166.93,166.83,166.87,22451.0,158.5554,158.5839,158.4889,158.5269,22451.0
2024-01-23 12:15:00,166.87,166.91,166.86,166.88,19304.0,158.5269,158.5649,158.5174,158.5364,19304.0
2024-01-23 12:20:00,166.92,166.95,166.9,166.93,20623.0,158.5744,158.6029,158.5554,158.5839,20623.0
2024-01-23 12:25:00,166.94,166.95,166.85,166.86,19761.0,158.5934,158.6029,158.5079,158.5174,19761.0
2024-01-23 12:30:00,166.84,166.92,166.82,166.83,21812.0,158.4984,158.5744,158.4794,158.4889,21812.0
2024-01-23 12:35:00,166.82,166.87,166.77,166.77,23233.0,158.4794,158.5269,158.4319,158.4319,23233.0
2024-01-23 12:40:00,166.77,166.81,166.7,166.76,20152.0,158.4319,158.4699,158.3654,158.4224,20152.0
2024-01-23 12:45:00,166.77,166.93,166.74,166.89,17301.0,158.4319,158.5839,158.4034,158.5459,17301.0
2024-01-23 12:50:00,166.88,167.0,166.87,166.95,27320.0,158.5364,158.6504,158.5269,158.6029,27320.0
2024-01-23 12:55:00,166.95,166.98,166.9,166.94,14825.0,158.6029,158.6314,158.5554,158.5934,14825.0
2024-01-23 13:00:00,166.95,167.02,166.92,167.0,12590.0,158.6029,158.6694,158.5744,158.6504,12590.0
2024-01-23 13:05:00,166.99,167.0,166.86,166.89,21010.0,158.6409,158.6504,158.5174,158.5459,21010.0
2024-01-23 13:10:00,166.89,166.96,166.85,166.89,14480.0,158.5459,158.6124,158.5079,158.5459,14480.0
2024-01-23 13:15:00,166.88,166.97,166.88,166.96,11223.0,158.5364,158.6219,158.5364,158.6124,11223.0
2024-01-23 13:20:00,166.96,167.03,166.91,166.93,18803.0,158.6124,158.6789,158.5649,158.5839,18803.0
2024-01-23 13:25:00,166.92,167.0,166.89,166.96,32936.0,158.5744,158.6504,158.5459,158.6124,32936.0
2024-01-23 13:30:00,166.97,167.0,166.94,166.98,14336.0,158.6219,158.6504,158.5934,158.6314,14336.0
2024-01-23 13:35:00,166.97,167.17,166.96,167.17,16753.0,158.6219,158.8119,158.6124,158.8119,16753.0
2024-01-23 13:40:00,167.17,167.21,167.13,167.15,11699.0,158.8119,158.8499,158.7739,158.7929,11699.0
2024-01-23 13:45:00,167.16,167.31,167.13,167.26,20735.0,158.8024,158.9449,158.7739,158.8974,20735.0
2024-01-23 13:50:00,167.27,167.29,167.2,167.29,30855.0,158.9069,158.9259,158.8404,158.9259,30855.0
2024-01-23 13:55:00,167.28,167.35,167.25,167.34,17712.0,158.9164,158.9829,158.8879,158.9734,17712.0
2024-01-23 14:00:00,167.35,167.43,167.34,167.4,24425.0,158.9829,159.0589,158.9734,159.0304,24425.0
2024-01-23 14:05:00,167.4,167.4,167.3,167.33,22499.0,159.0304,159.0304,158.9354,158.9639,22499.0
2024-01-23 14:10:00,167.34,167.54,167.33,167.53,21630.0,158.9734,159.1634,158.9639,159.1539,21630.0
2024-01-23 14:15:00,167.53,167.63,167.53,167.61,18910.0,159.1539,159.2489,159.1539,159.2299,18910.0
2024-01-23 14:20:00,167.62,167.71,167.55,167.67,13738.0,159.2394,159.3249,159.1729,159.2869,13738.0
2024-01-23 14:25:00,167.67,167.69,167.6,167.63,20023.0,159.2869,159.3059,159.2204,159.2489,20023.0
2024-01-23 14:30:00,167.64,167.77,167.63,167.76,20624.0,159.2584,159.3819,159.2489,159.3724,20624.0
2024-01-23 14:35:00,167.76,167.77,167.69,167.7,34752.0,159.3724,159.3819,159.3059,159.3154,34752.0
2024-01-23 14:40:00,167.7,167.78,167.61,167.75,28153.0,159.3154,159.3914,159.2299,159.3629,28153.0
2024-01-23 14:45:00,167.74,167.93,167.74,167.79,38639.0,159.3534,159.5339,159.3534,159.4009,38639.0
2024-01-23 14:50:00,167.81,167.84,167.78,167.8,17445.0,159.4199,159.4484,159.3914,159.4104,17445.0
2024-01-23 14:55:00,167.8,167.88,167.78,167.78,26513.0,159.4104,159.4864,159.3914,159.3914,26513.0
2024-01-23 15:00:00,167.79,167.81,167.63,167.67,17173.0,159.4009,159.4199,159.2489,159.2869,17173.0
2024-01-23 15:05:00,167.68,167.79,167.67,167.77,38655.0,159.2964,159.4009,159.2869,159.3819,38655.0
2024-01-23 15:10:00,167.77,167.93,167.77,167.91,49198.0,159.3819,159.5339,159.3819,159.5149,49198.0
2024-01-23 15:15:00,167.92,167.92,167.81,167.83,36509.0,159.5244,159.5244,159.4199,159.4389,36509.0
2024-01-23 15:20:00,167.84,167.88,167.64,167.64,31826.0,159.4484,159.4864,159.2584,159.2584,31826.0
2024-01-23 15:25:00,167.64,167.65,167.53,167.56,64776.0,159.2584,159.2679,159.1539,159.1824,64776.0
2024-01-23 15:30:00,167.55,167.71,167.52,167.64,55895.0,159.1729,159.3249,159.1444,159.2584,55895.0
2024-01-23 15:35:00,167.65,167.75,167.59,167.69,43903.0,159.2679,159.3629,159.2109,159.3059,43903.0
2024-01-23 15:40:00,167.7,167.72,167.62,167.66,65076.0,159.3154,159.3344,159.2394,159.2774,65076.0
2024-01-23 15:45:00,167.66,167.75,167.65,167.73,69085.0,159.2774,159.3629,159.2679,159.3439,69085.0
2024-01-23 15:50:00,167.73,167.82,167.61,167.73,94530.0,159.3439,159.4294,159.2299,159.3439,94530.0
2024-01-23 15:55:00,167.73,167.79,167.58,167.62,227256.0,159.3439,159.4009,159.2014,159.2394,227256.0
2024-01-24 09:30:00,167.61,167.74,166.77,167.19,102929.0,159.2299,159.3534,158.4319,158.8309,102929.0
2024-01-24 09:35:00,167.18,167.31,166.87,166.96,28299.0,158.8214,158.9449,158.5269,158.6124,28299.0
2024-01-24 09:40:00,166.98,167.0,166.6,166.85,24248.0,158.6314,158.6504,158.2704,158.5079,24248.0
2024-01-24 09:45:00,166.78,166.99,166.69,166.7,25134.0,158.4414,158.6409,158.3559,158.3654,25134.0
2024-01-24 09:50:00,166.65,166.76,166.52,166.59,20010.0,158.3179,158.4224,158.1944,158.2609,20010.0
2024-01-24 09:55:00,166.59,166.66,166.49,166.57,28548.0,158.2609,158.3274,158.1659,158.2419,28548.0
2024-01-24 10:00:00,166.59,166.6,166.32,166.5,39863.0,158.2609,158.2704,158.0044,158.1754,39863.0
2024-01-24 10:05:00,166.5,166.63,166.49,166.54,33170.0,158.1754,158.2989,158.1659,158.2134,33170.0
2024-01-24 10:10:00,166.54,166.58,166.26,166.41,31268.0,158.2134,158.2514,157.9474,158.0899,31268.0
2024-01-24 10:15:00,166.43,166.45,166.17,166.22,21208.0,158.1089,158.1279,157.8619,157.9094,21208.0
2024-01-24 10:20:00,166.24,166.26,166.08,166.26,18608.0,157.9284,157.9474,157.7764,157.9474,18608.0
2024-01-24 10:25:00,166.31,166.41,166.11,166.11,26459.0,157.9949,158.0899,157.8049,157.8049,26459.0
2024-01-24 10:30:00,166.13,166.34,166.12,166.25,26837.0,157.8239,158.0234,157.8144,157.9379,26837.0
2024-01-24 10:35:00,166.25,166.35,166.16,166.25,24498.0,157.9379,158.0329,157.8524,157.9379,24498.0
2024-01-24 10:40:00,166.26,166.56,166.26,166.5,32157.0,157.9474,158.2324,157.9474,158.1754,32157.0
2024-01-24 10:45:00,166.5,166.68,166.45,166.65,21397.0,158.1754,158.3464,158.1279,158.3179,21397.0
2024-01-24 10:50:00,166.63,166.63,166.5,166.51,27830.0,158.2989,158.2989,158.1754,158.1849,27830.0
2024-01-24 10:55:00,166.51,166.62,166.44,166.54,14633.0,158.1849,158.2894,158.1184,158.2134,14633.0
2024-01-24 11:00:00,166.54,166.67,166.51,166.65,30573.0,158.2134,158.3369,158.1849,158.3179,30573.0
2024-01-24 11:05:00,166.66,166.78,166.65,166.68,21546.0,158.3274,158.4414,158.3179,158.3464,21546.0
2024-01-24 11:10:00,166.66,166.85,166.61,166.81,13094.0,158.3274,158.5079,158.2799,158.4699,13094.0
2024-01-24 11:15:00,166.82,166.86,166.68,166.78,13576.0,158.4794,158.5174,158.3464,158.4414,13576.0
2024-01-24 11:20:00,166.77,166.92,166.76,166.77,18076.0,158.4319,158.5744,158.4224,158.4319,18076.0
2024-01-24 11:25:00,166.78,166.86,166.76,166.77,15629.0,158.4414,158.5174,158.4224,158.4319,15629.0
2024-01-24 11:30:00,166.77,166.87,166.74,166.75,15752.0,158.4319,158.5269,158.4034,158.4129,15752.0
2024-01-24 11:35:00,166.76,166.85,166.74,166.75,14769.0,158.4224,158.5079,158.4034,158.4129,14769.0
2024-01-24 11:40:00,166.74,166.77,166.63,166.66,19843.0,158.4034,158.4319,158.2989,158.3274,19843.0
2024-01-24 11:45:00,166.67,166.74,166.65,166.74,15728.0,158.3369,158.4034,158.3179,158.4034,15728.0
2024-01-24 11:50:00,166.75,166.76,166.63,166.64,13680.0,158.4129,158.4224,158.2989,158.3084,13680.0
2024-01-24 11:55:00,166.6,166.78,166.59,166.77,19373.0,158.2704,158.4414,158.2609,158.4319,19373.0
2024-01-24 12:00:00,166.78,166.84,166.7,166.72,24497.0,158.4414,158.4984,158.3654,158.3844,24497.0
2024-01-24 12:05:00,166.69,166.69,166.53,166.61,14284.0,158.3559,158.3559,158.2039,158.2799,14284.0
2024-01-24 12:10:00,166.6,166.63,166.36,166.47,21274.0,158.2704,158.2989,158.0424,158.1469,21274.0
2024-01-24 12:15:00,166.46,166.48,166.41,166.42,13863.0,158.1374,158.1564,158.0899,158.0994,13863.0
2024-01-24 12:20:00,166.41,166.41,166.32,166.36,13785.0,158.0899,158.0899,158.0044,158.0424,13785.0
2024-01-24 12:25:00,166.37,166.53,166.37,166.53,21154.0,158.0519,158.2039,158.0519,158.2039,21154.0
2024-01-24 12:30:00,166.54,166.55,166.38,166.38,9834.0,158.2134,158.2229,158.0614,158.0614,9834.0
2024-01-24 12:35:00,166.36,166.51,166.36,166.38,14889.0,158.0424,158.1849,158.0424,158.0614,14889.0
2024-01-24 12:40:00,166.39,166.5,166.39,166.47,14331.0,158.0709,158.1754,158.0709,158.1469,14331.0
2024-01-24 12:45:00,166.47,166.54,166.47,166.54,18540.0,158.1469,158.2134,158.1469,158.2134,18540.0
2024-01-24 12:50:00,166.54,166.59,166.48,166.58,16804.0,158.2134,158.2609,158.1564,158.2514,16804.0
2024-01-24 12:55:00,166.58,166.65,166.55,166.6,12553.0,158.2514,158.3179,158.2229,158.2704,12553.0
2024-01-24 13:00:00,166.62,166.62,166.4,166.43,27723.0,158.2894,158.2894,158.0804,158.1089,27723.0
2024-01-24 13:05:00,166.44,166.56,166.41,166.54,23748.0,158.1184,158.2324,158.0899,158.2134,23748.0
2024-01-24 13:10:00,166.52,166.56,166.43,166.46,17190.0,158.1944,158.2324,158.1089,158.1374,17190.0
2024-01-24 13:15:00,166.45,166.52,166.37,166.4,15925.0,158.1279,158.1944,158.0519,158.0804,15925.0
2024-01-24 13:20:00,166.39,166.46,166.31,166.44,12665.0,158.0709,158.1374,157.9949,158.1184,12665.0
2024-01-24 13:25:00,166.44,166.49,166.43,166.44,10034.0,158.1184,158.1659,158.1089,158.1184,10034.0
2024-01-24 13:30:00,166.46,166.46,166.26,166.31,14867.0,158.1374,158.1374,157.9474,157.9949,14867.0
2024-01-24 13:35:00,166.31,166.38,166.29,166.33,16503.0,157.9949,158.0614,157.9759,158.0139,16503.0
2024-01-24 13:40:00,166.32,166.4,166.29,166.3,19709.0,158.0044,158.0804,157.9759,157.9854,19709.0
2024-01-24 13:45:00,166.31,166.39,166.28,166.39,13080.0,157.9949,158.0709,157.9664,158.0709,13080.0
2024-01-24 13:50:00,166.39,166.47,166.38,166.41,14832.0,158.0709,158.1469,158.0614,158.0899,14832.0
2024-01-24 13:55:00,166.4,166.45,166.35,166.36,14713.0,158.0804,158.1279,158.0329,158.0424,14713.0
2024-01-24 14:00:00,166.35,166.4,166.29,166.31,15712.0,158.0329,158.0804,157.9759,157.9949,15712.0
2024-01-24 14:05:00,166.31,166.37,166.29,166.33,16703.0,157.9949,158.0519,157.9759,158.0139,16703.0
2024-01-24 14:10:00,166.34,166.5,166.31,166.41,16887.0,158.0234,158.1754,157.9949,158.0899,16887.0
2024-01-24 14:15:00,166.41,166.51,166.39,166.42,12962.0,158.0899,158.1849,158.0709,158.0994,12962.0
2024-01-24 14:20:00,166.41,166.47,166.31,166.42,26712.0,158.0899,158.1469,157.9949,158.0994,26712.0
2024-01-24 14:25:00,166.41,166.51,166.34,166.49,16354.0,158.0899,158.1849,158.0234,158.1659,16354.0
2024-01-24 14:30:00,166.49,166.5,166.35,166.38,17725.0,158.1659,158.1754,158.0329,158.0614,17725.0
2024-01-24 14:35:00,166.37,166.38,166.23,166.23,29117.0,158.0519,158.0614,157.9189,157.9189,29117.0
2024-01-24 14:40:00,166.23,166.29,166.21,166.25,36682.0,157.9189,157.9759,157.8999,157.9379,36682.0
2024-01-24 14:45:00,166.26,166.27,166.11,166.14,21554.0,157.9474,157.9569,157.8049,157.8334,21554.0
2024-01-24 14:50:00,166.16,166.16,166.09,166.13,29006.0,157.8524,157.8524,157.7859,157.8239,29006.0
2024-01-24 14:55:00,166.13,166.14,166.01,166.07,17851.0,157.8239,157.8334,157.7099,157.7669,17851.0
2024-01-24 15:00:00,166.05,166.15,166.01,166.14,28600.0,157.7479,157.8429,157.7099,157.8334,28600.0
2024-01-24 15:05:00,166.14,166.27,166.13,166.25,29818.0,157.8334,157.9569,157.8239,157.9379,29818.0
2024-01-24 15:10:00,166.26,166.3,165.97,166.0,64239.0,157.9474,157.9854,157.6719,157.7004,64239.0
2024-01-24 15:15:00,166.0,166.14,165.98,166.07,52740.0,157.7004,157.8334,157.6814,157.7669,52740.0
2024-01-24 15:20:00,166.07,166.13,165.98,166.02,52571.0,157.7669,157.8239,157.6814,157.7194,52571.0
2024-01-24 15:25:00,166.01,166.1,165.99,166.1,28502.0,157.7099,157.7954,157.6909,157.7954,28502.0
2024-01-24 15:30:00,166.11,166.2,166.1,166.1,47152.0,157.8049,157.8904,157.7954,157.7954,47152.0
2024-01-24 15:35:00,166.09,166.19,166.02,166.02,30608.0,157.7859,157.8809,157.7194,157.7194,30608.0
2024-01-24 15:40:00,166.02,166.13,165.98,166.0,56497.0,157.7194,157.8239,157.6814,157.7004,56497.0
2024-01-24 15:45:00,166.0,166.01,165.69,165.74,46893.0,157.7004,157.7099,157.4059,157.4534,46893.0
2024-01-24 15:50:00,165.73,165.73,165.52,165.58,131129.0,157.4439,157.4439,157.2444,157.3014,131129.0
2024-01-24 15:55:00,165.59,165.71,165.51,165.59,279244.0,157.3109,157.4249,157.2349,157.3109,279244.0
2024-01-25 09:30:00,165.81,166.16,165.6,165.63,128572.0,157.5199,157.8524,157.3204,157.3489,128572.0
2024-01-25 09:35:00,165.65,165.82,165.58,165.68,33951.0,157.3679,157.5294,157.3014,157.3964,33951.0
2024-01-25 09:40:00,165.69,165.88,165.54,165.64,37746.0,157.4059,157.5864,157.2634,157.3584,37746.0
2024-01-25 09:45:00,165.66,165.83,165.54,165.65,195451.0,157.3774,157.5389,157.2634,157.3679,195451.0
2024-01-25 09:50:00,165.63,165.76,165.46,165.48,41485.0,157.3489,157.4724,157.1874,157.2064,41485.0
2024-01-25 09:55:00,165.45,165.62,165.41,165.59,25351.0,157.1779,157.3394,157.1399,157.3109,25351.0
2024-01-25 10:00:00,165.59,165.76,165.46,165.52,43720.0,157.3109,157.4724,157.1874,157.2444,43720.0
2024-01-25 10:05:00,165.54,165.9,165.54,165.88,35934.0,157.2634,157.6054,157.2634,157.5864,35934.0
2024-01-25 10:10:00,165.9,165.98,165.79,165.79,37794.0,157.6054,157.6814,157.5009,157.5009,37794.0
2024-01-25 10:15:00,165.76,165.81,165.6,165.61,23356.0,157.4724,157.5199,157.3204,157.3299,23356.0
2024-01-25 10:20:00,165.61,165.81,165.6,165.63,27327.0,157.3299,157.5199,157.3204,157.3489,27327.0
2024-01-25 10:25:00,165.62,165.65,165.33,165.46,32541.0,157.3394,157.3679,157.0639,157.1874,32541.0
2024-01-25 10:30:00,165.45,165.55,165.36,165.42,15746.0,157.1779,157.2729,157.0924,157.1494,15746.0
2024-01-25 10:35:00,165.41,165.41,165.21,165.24,31636.0,157.1399,157.1399,156.9499,156.9784,31636.0
2024-01-25 10:40:00,165.25,165.29,165.17,165.24,26379.0,156.9879,157.0259,156.9119,156.9784,26379.0
2024-01-25 10:45:00,165.24,165.31,165.05,165.1,22036.0,156.9784,157.0449,156.7979,156.8454,22036.0
2024-01-25 10:50:00,165.11,165.19,165.07,165.11,34542.0,156.8549,156.9309,156.8169,156.8549,34542.0
2024-01-25 10:55:00,165.08,165.11,164.99,165.0,28862.0,156.8264,156.8549,156.7409,156.7504,28862.0
2024-01-25 11:00:00,164.99,165.12,164.93,165.06,29207.0,156.7409,156.8644,156.6839,156.8074,29207.0
2024-01-25 11:05:00,165.06,165.23,164.99,165.11,19490.0,156.8074,156.9689,156.7409,156.8549,19490.0
2024-01-25 11:10:00,165.11,165.29,165.07,165.28,17748.0,156.8549,157.0259,156.8169,157.0164,17748.0
2024-01-25 11:15:00,165.27,165.37,165.24,165.34,18533.0,157.0069,157.1019,156.9784,157.0734,18533.0
2024-01-25 11:20:00,165.35,165.4,165.28,165.37,20778.0,157.0829,157.1304,157.0164,157.1019,20778.0
2024-01-25 11:25:00,165.36,165.42,165.31,165.31,20197.0,157.0924,157.1494,157.0449,157.0449,20197.0
2024-01-25 11:30:00,165.31,165.43,165.3,165.36,20772.0,157.0449,157.1589,157.0354,157.0924,20772.0
2024-01-25 11:35:00,165.35,165.45,165.34,165.37,19899.0,157.0829,157.1779,157.0734,157.1019,19899.0
2024-01-25 11:40:00,165.37,165.39,165.29,165.3,13002.0,157.1019,157.1209,157.0259,157.0354,13002.0
2024-01-25 11:45:00,165.3,165.52,165.3,165.48,37354.0,157.0354,157.2444,157.0354,157.2064,37354.0
2024-01-25 11:50:00,165.49,165.53,165.37,165.47,20119.0,157.2159,157.2539,157.1019,157.1969,20119.0
2024-01-25 11:55:00,165.46,165.51,165.37,165.38,37210.0,157.1874,157.2349,157.1019,157.1114,37210.0
2024-01-25 12:00:00,165.38,165.39,165.23,165.24,30078.0,157.1114,157.1209,156.9689,156.9784,30078.0
2024-01-25 12:05:00,165.25,165.45,165.19,165.39,25365.0,156.9879,157.1779,156.9309,157.1209,25365.0
2024-01-25 12:10:00,165.39,165.42,165.28,165.38,16978.0,157.1209,157.1494,157.0164,157.1114,16978.0
2024-01-25 12:15:00,165.39,165.51,165.38,165.43,19802.0,157.1209,157.2349,157.1114,157.1589,19802.0
2024-01-25 12:20:00,165.42,165.52,165.39,165.44,28208.0,157.1494,157.2444,157.1209,157.1684,28208.0
2024-01-25 12:25:00,165.43,165.45,165.35,165.43,23497.0,157.1589,157.1779,157.0829,157.1589,23497.0
2024-01-25 12:30:00,165.43,165.52,165.4,165.52,22740.0,157.1589,157.2444,157.1304,157.2444,22740.0
2024-01-25 12:35:00,165.51,165.57,165.46,165.48,24439.0,157.2349,157.2919,157.1874,157.2064,24439.0
2024-01-25 12:40:00,165.48,165.52,165.46,165.52,25127.0,157.2064,157.2444,157.1874,157.2444,25127.0
2024-01-25 12:45:00,165.52,165.58,165.46,165.47,23666.0,157.2444,157.3014,157.1874,157.1969,23666.0
2024-01-25 12:50:00,165.48,165.61,165.47,165.58,20909.0,157.2064,157.3299,157.1969,157.3014,20909.0
2024-01-25 12:55:00,165.59,165.61,165.54,165.57,21357.0,157.3109,157.3299,157.2634,157.2919,21357.0
2024-01-25 13:00:00,165.58,165.71,165.57,165.61,53274.0,157.3014,157.4249,157.2919,157.3299,53274.0
2024-01-25 13:05:00,165.63,165.66,165.51,165.52,28147.0,157.3489,157.3774,157.2349,157.2444,28147.0
2024-01-25 13:10:00,165.52,165.61,165.48,165.52,39073.0,157.2444,157.3299,157.2064,157.2444,39073.0
2024-01-25 13:15:00,165.51,165.58,165.44,165.57,28788.0,157.2349,157.3014,157.1684,157.2919,28788.0
2024-01-25 13:20:00,165.57,165.66,165.57,165.61,34296.0,157.2919,157.3774,157.2919,157.3299,34296.0
2024-01-25 13:25:00,165.6,165.65,165.52,165.53,60238.0,157.3204,157.3679,157.2444,157.2539,60238.0
2024-01-25 13:30:00,165.54,165.61,165.5,165.54,39113.0,157.2634,157.3299,157.2254,157.2634,39113.0
2024-01-25 13:35:00,165.53,165.68,165.52,165.63,26642.0,157.2539,157.3964,157.2444,157.3489,26642.0
2024-01-25 13:40:00,165.63,165.78,165.63,165.67,31198.0,157.3489,157.4914,157.3489,157.3869,31198.0
2024-01-25 13:45:00,165.67,165.72,165.65,165.67,25923.0,157.3869,157.4344,157.3679,157.3869,25923.0
2024-01-25 13:50:00,165.67,165.72,165.61,165.65,24790.0,157.3869,157.4344,157.3299,157.3679,24790.0
2024-01-25 13:55:00,165.66,165.73,165.59,165.7,28313.0,157.3774,157.4439,157.3109,157.4154,28313.0
2024-01-25 14:00:00,165.7,165.74,165.63,165.72,46233.0,157.4154,157.4534,157.3489,157.4344,46233.0
2024-01-25 14:05:00,165.73,165.87,165.73,165.81,26828.0,157.4439,157.5769,157.4439,157.5199,26828.0
2024-01-25 14:10:00,165.81,165.86,165.73,165.74,29239.0,157.5199,157.5674,157.4439,157.4534,29239.0
2024-01-25 14:15:00,165.74,165.8,165.68,165.76,44297.0,157.4534,157.5104,157.3964,157.4724,44297.0
2024-01-25 14:20:00,165.76,165.76,165.68,165.74,30903.0,157.4724,157.4724,157.3964,157.4534,30903.0
2024-01-25 14:25:00,165.73,165.78,165.68,165.75,23238.0,157.4439,157.4914,157.3964,157.4629,23238.0
2024-01-25 14:30:00,165.74,165.84,165.72,165.82,28026.0,157.4534,157.5484,157.4344,157.5294,28026.0
2024-01-25 14:35:00,165.81,165.88,165.73,165.88,26019.0,157.5199,157.5864,157.4439,157.5864,26019.0
2024-01-25 14:40:00,165.87,165.88,165.71,165.74,16576.0,157.5769,157.5864,157.4249,157.4534,16576.0
2024-01-25 14:45:00,165.75,165.79,165.7,165.76,27908.0,157.4629,157.5009,157.4154,157.4724,27908.0
2024-01-25 14:50:00,165.75,165.76,165.61,165.65,24221.0,157.4629,157.4724,157.3299,157.3679,24221.0
2024-01-25 14:55:00,165.65,165.7,165.55,165.58,26638.0,157.3679,157.4154,157.2729,157.3014,26638.0
2024-01-25 15:00:00,165.58,165.65,165.54,165.6,24359.0,157.3014,157.3679,157.2634,157.3204,24359.0
2024-01-25 15:05:00,165.59,165.76,165.59,165.71,20578.0,157.3109,157.4724,157.3109,157.4249,20578.0
2024-01-25 15:10:00,165.71,165.84,165.71,165.75,43855.0,157.4249,157.5484,157.4249,157.4629,43855.0
2024-01-25 15:15:00,165.76,165.79,165.7,165.73,39558.0,157.4724,157.5009,157.4154,157.4439,39558.0
2024-01-25 15:20:00,165.71,165.79,165.69,165.75,39176.0,157.4249,157.5009,157.4059,157.4629,39176.0
2024-01-25 15:25:00,165.74,165.89,165.73,165.78,46991.0,157.4534,157.5959,157.4439,157.4914,46991.0
2024-01-25 15:30:00,165.79,165.9,165.78,165.86,74477.0,157.5009,157.6054,157.4914,157.5674,74477.0
2024-01-25 15:35:00,165.86,165.9,165.82,165.84,61139.0,157.5674,157.6054,157.5294,157.5484,61139.0
2024-01-25 15:40:00,165.85,165.88,165.77,165.86,62605.0,157.5579,157.5864,157.4819,157.5674,62605.0
2024-01-25 15:45:00,165.87,166.04,165.84,166.04,34184.0,157.5769,157.7384,157.5484,157.7384,34184.0
2024-01-25 15:50:00,166.05,166.37,166.04,166.31,81187.0,157.7479,158.0519,157.7384,157.9949,81187.0
2024-01-25 15:55:00,166.31,166.6,166.29,166.55,235910.0,157.9949,158.2704,157.9759,158.2229,235910.0
2024-01-26 09:30:00,166.73,167.44,166.54,167.17,116121.0,158.3939,159.0684,158.2134,158.8119,116121.0
2024-01-26 09:35:00,167.18,167.43,167.1,167.12,27467.0,158.8214,159.0589,158.7454,158.7644,27467.0
2024-01-26 09:40:00,167.12,167.27,167.04,167.11,30027.0,158.7644,158.9069,158.6884,158.7549,30027.0
2024-01-26 09:45:00,167.11,167.25,166.95,166.99,37557.0,158.7549,158.8879,158.6029,158.6409,37557.0
2024-01-26 09:50:00,166.99,167.14,166.82,166.88,24532.0,158.6409,158.7834,158.4794,158.5364,24532.0
2024-01-26 09:55:00,166.86,167.01,166.83,166.84,29399.0,158.5174,158.6599,158.4889,158.4984,29399.0
2024-01-26 10:00:00,166.86,167.04,166.76,167.0,38976.0,158.5174,158.6884,158.4224,158.6504,38976.0
2024-01-26 10:05:00,167.0,167.08,166.79,166.89,52216.0,158.6504,158.7264,158.4509,158.5459,52216.0
2024-01-26 10:10:00,166.86,166.96,166.78,166.78,23760.0,158.5174,158.6124,158.4414,158.4414,23760.0
2024-01-26 10:15:00,166.81,166.95,166.75,166.78,36115.0,158.4699,158.6029,158.4129,158.4414,36115.0
2024-01-26 10:20:00,166.78,166.99,166.75,166.91,28750.0,158.4414,158.6409,158.4129,158.5649,28750.0
2024-01-26 10:25:00,166.92,167.06,166.8,166.81,38129.0,158.5744,158.7074,158.4604,158.4699,38129.0
2024-01-26 10:30:00,166.81,166.93,166.78,166.87,31421.0,158.4699,158.5839,158.4414,158.5269,31421.0
2024-01-26 10:35:00,166.87,166.88,166.65,166.68,37505.0,158.5269,158.5364,158.3179,158.3464,37505.0
2024-01-26 10:40:00,166.71,166.88,166.69,166.86,37077.0,158.3749,158.5364,158.3559,158.5174,37077.0
2024-01-26 10:45:00,166.86,167.19,166.8,167.1,69127.0,158.5174,158.8309,158.4604,158.7454,69127.0
2024-01-26 10:50:00,167.11,167.18,166.9,166.9,15977.0,158.7549,158.8214,158.5554,158.5554,15977.0
2024-01-26 10:55:00,166.9,167.03,166.88,166.94,38460.0,158.5554,158.6789,158.5364,158.5934,38460.0
2024-01-26 11:00:00,166.95,167.11,166.89,167.05,45037.0,158.6029,158.7549,158.5459,158.6979,45037.0
2024-01-26 11:05:00,167.06,167.17,166.98,167.12,23912.0,158.7074,158.8119,158.6314,158.7644,23912.0
2024-01-26 11:10:00,167.09,167.23,167.08,167.2,14901.0,158.7359,158.8689,158.7264,158.8404,14901.0
2024-01-26 11:15:00,167.2,167.35,167.2,167.24,17160.0,158.8404,158.9829,158.8404,158.8784,17160.0
2024-01-26 11:20:00,167.22,167.33,167.19,167.22,25491.0,158.8594,158.9639,158.8309,158.8594,25491.0
2024-01-26 11:25:00,167.24,167.34,167.19,167.34,21000.0,158.8784,158.9734,158.8309,158.9734,21000.0
2024-01-26 11:30:00,167.34,167.43,167.32,167.35,15052.0,158.9734,159.0589,158.9544,158.9829,15052.0
2024-01-26 11:35:00,167.35,167.52,167.35,167.35,25381.0,158.9829,159.1444,158.9829,158.9829,25381.0
2024-01-26 11:40:00,167.35,167.43,167.32,167.39,11739.0,158.9829,159.0589,158.9544,159.0209,11739.0
2024-01-26 11:45:00,167.4,167.46,167.38,167.46,14006.0,159.0304,159.0874,159.0114,159.0874,14006.0
2024-01-26 11:50:00,167.46,167.52,167.38,167.45,28997.0,159.0874,159.1444,159.0114,159.0779,28997.0
2024-01-26 11:55:00,167.45,167.55,167.44,167.51,19276.0,159.0779,159.1729,159.0684,159.1349,19276.0
2024-01-26 12:00:00,167.51,167.58,167.51,167.54,11498.0,159.1349,159.2014,159.1349,159.1634,11498.0
2024-01-26 12:05:00,167.55,167.63,167.52,167.53,14921.0,159.1729,159.2489,159.1444,159.1539,14921.0
2024-01-26 12:10:00,167.52,167.55,167.44,167.49,16736.0,159.1444,159.1729,159.0684,159.1159,16736.0
2024-01-26 12:15:00,167.51,167.66,167.51,167.65,19645.0,159.1349,159.2774,159.1349,159.2679,19645.0
2024-01-26 12:20:00,167.64,167.79,167.62,167.7,23105.0,159.2584,159.4009,159.2394,159.3154,23105.0
2024-01-26 12:25:00,167.7,167.8,167.67,167.76,20663.0,159.3154,159.4104,159.2869,159.3724,20663.0
2024-01-26 12:30:00,167.76,167.76,167.64,167.67,13776.0,159.3724,159.3724,159.2584,159.2869,13776.0
2024-01-26 12:35:00,167.67,167.67,167.54,167.61,19199.0,159.2869,159.2869,159.1634,159.2299,19199.0
2024-01-26 12:40:00,167.62,167.63,167.45,167.47,20621.0,159.2394,159.2489,159.0779,159.0969,20621.0
2024-01-26 12:45:00,167.47,167.53,167.37,167.39,37201.0,159.0969,159.1539,159.0019,159.0209,37201.0
2024-01-26 12:50:00,167.39,167.52,167.38,167.49,33430.0,159.0209,159.1444,159.0114,159.1159,33430.0
2024-01-26 12:55:00,167.48,167.54,167.42,167.47,15463.0,159.1064,159.1634,159.0494,159.0969,15463.0
2024-01-26 13:00:00,167.46,167.51,167.44,167.49,19181.0,159.0874,159.1349,159.0684,159.1159,19181.0
2024-01-26 13:05:00,167.48,167.55,167.44,167.52,14233.0,159.1064,159.1729,159.0684,159.1444,14233.0
2024-01-26 13:10:00,167.51,167.61,167.51,167.55,13239.0,159.1349,159.2299,159.1349,159.1729,13239.0
2024-01-26 13:15:00,167.56,167.63,167.51,167.61,256640.0,159.1824,159.2489,159.1349,159.2299,256640.0
2024-01-26 13:20:00,167.6,167.61,167.48,167.51,22158.0,159.2204,159.2299,159.1064,159.1349,22158.0
2024-01-26 13:25:00,167.52,167.58,167.52,167.55,12758.0,159.1444,159.2014,159.1444,159.1729,12758.0
2024-01-26 13:30:00,167.54,167.64,167.54,167.62,15998.0,159.1634,159.2584,159.1634,159.2394,15998.0
2024-01-26 13:35:00,167.62,167.63,167.54,167.58,16607.0,159.2394,159.2489,159.1634,159.2014,16607.0
2024-01-26 13:40:00,167.55,167.55,167.45,167.54,20989.0,159.1729,159.1729,159.0779,159.1634,20989.0
2024-01-26 13:45:00,167.53,167.61,167.51,167.6,12095.0,159.1539,159.2299,159.1349,159.2204,12095.0
2024-01-26 13:50:00,167.6,167.68,167.58,167.61,14086.0,159.2204,159.2964,159.2014,159.2299,14086.0
2024-01-26 13:55:00,167.61,167.66,167.58,167.62,13956.0,159.2299,159.2774,159.2014,159.2394,13956.0
2024-01-26 14:00:00,167.61,167.68,167.59,167.64,15665.0,159.2299,159.2964,159.2109,159.2584,15665.0
2024-01-26 14:05:00,167.64,167.69,167.64,167.68,19816.0,159.2584,159.3059,159.2584,159.2964,19816.0
2024-01-26 14:10:00,167.68,167.77,167.66,167.73,19445.0,159.2964,159.3819,159.2774,159.3439,19445.0
2024-01-26 14:15:00,167.73,167.8,167.71,167.71,13071.0,159.3439,159.4104,159.3249,159.3249,13071.0
2024-01-26 14:20:00,167.71,167.76,167.7,167.7,13285.0,159.3249,159.3724,159.3154,159.3154,13285.0
2024-01-26 14:25:00,167.71,167.76,167.69,167.74,19188.0,159.3249,159.3724,159.3059,159.3534,19188.0
2024-01-26 14:30:00,167.74,167.75,167.66,167.68,15056.0,159.3534,159.3629,159.2774,159.2964,15056.0
2024-01-26 14:35:00,167.69,167.84,167.68,167.82,20559.0,159.3059,159.4484,159.2964,159.4294,20559.0
2024-01-26 14:40:00,167.82,167.87,167.77,167.79,15893.0,159.4294,159.4769,159.3819,159.4009,15893.0
2024-01-26 14:45:00,167.8,167.85,167.77,167.83,14291.0,159.4104,159.4579,159.3819,159.4389,14291.0
2024-01-26 14:50:00,167.82,167.88,167.78,167.88,34438.0,159.4294,159.4864,159.3914,159.4864,34438.0
2024-01-26 14:55:00,167.88,167.92,167.83,167.92,17819.0,159.4864,159.5244,159.4389,159.5244,17819.0
2024-01-26 15:00:00,167.92,167.97,167.88,167.94,19035.0,159.5244,159.5719,159.4864,159.5434,19035.0
2024-01-26 15:05:00,167.93,167.97,167.89,167.91,23180.0,159.5339,159.5719,159.4959,159.5149,23180.0
2024-01-26 15:10:00,167.9,167.93,167.85,167.9,28420.0,159.5054,159.5339,159.4579,159.5054,28420.0
2024-01-26 15:15:00,167.89,167.93,167.87,167.9,29688.0,159.4959,159.5339,159.4769,159.5054,29688.0
2024-01-26 15:20:00,167.91,167.91,167.77,167.82,36961.0,159.5149,159.5149,159.3819,159.4294,36961.0
2024-01-26 15:25:00,167.83,167.93,167.82,167.91,24284.0,159.4389,159.5339,159.4294,159.5149,24284.0
2024-01-26 15:30:00,167.9,168.03,167.9,167.97,39000.0,159.5054,159.6289,159.5054,159.5719,39000.0
2024-01-26 15:35:00,167.96,167.99,167.66,167.68,70289.0,159.5624,159.5909,159.2774,159.2964,70289.0
2024-01-26 15:40:00,167.67,167.72,167.6,167.64,85366.0,159.2869,159.3344,159.2204,159.2584,85366.0
2024-01-26 15:45:00,167.64,167.69,167.6,167.64,44384.0,159.2584,159.3059,159.2204,159.2584,44384.0
2024-01-26 15:50:00,167.63,167.78,167.61,167.73,72514.0,159.2489,159.3914,159.2299,159.3439,72514.0
2024-01-26 15:55:00,167.77,167.88,167.7,167.86,288873.0,159.3819,159.4864,159.3154,159.4674,288873.0
2024-01-29 09:30:00,167.42,168.18,167.39,168.09,114989.0,159.0494,159.7714,159.0209,159.6859,114989.0
2024-01-29 09:35:00,168.02,168.17,167.87,167.96,48813.0,159.6194,159.7619,159.4769,159.5624,48813.0
2024-01-29 09:40:00,167.95,167.99,167.77,167.98,27806.0,159.5529,159.5909,159.3819,159.5814,27806.0
2024-01-29 09:45:00,168.0,168.25,167.84,168.22,23622.0,159.6004,159.8379,159.4484,159.8094,23622.0
2024-01-29 09:50:00,168.22,168.35,168.2,168.26,21902.0,159.8094,159.9329,159.7904,159.8474,21902.0
2024-01-29 09:55:00,168.29,168.44,168.28,168.4,17908.0,159.8759,160.0184,159.8664,159.9804,17908.0
2024-01-29 10:00:00,168.4,168.45,168.32,168.39,24913.0,159.9804,160.0279,159.9044,159.9709,24913.0
2024-01-29 10:05:00,168.4,168.54,168.22,168.49,41996.0,159.9804,160.1134,159.8094,160.0659,41996.0
2024-01-29 10:10:00,168.46,168.58,168.39,168.42,13199.0,160.0374,160.1514,159.9709,159.9994,13199.0
2024-01-29 10:15:00,168.41,168.5,168.28,168.33,14590.0,159.9899,160.0754,159.8664,159.9139,14590.0
2024-01-29 10:20:00,168.33,168.34,168.0,168.05,26559.0,159.9139,159.9234,159.6004,159.6479,26559.0
2024-01-29 10:25:00,168.03,168.03,167.74,167.81,23435.0,159.6289,159.6289,159.3534,159.4199,23435.0
2024-01-29 10:30:00,167.77,167.86,167.63,167.63,35486.0,159.3819,159.4674,159.2489,159.2489,35486.0
2024-01-29 10:35:00,167.62,167.7,167.59,167.62,23842.0,159.2394,159.3154,159.2109,159.2394,23842.0
2024-01-29 10:40:00,167.63,167.73,167.6,167.71,25027.0,159.2489,159.3439,159.2204,159.3249,25027.0
2024-01-29 10:45:00,167.71,167.73,167.56,167.6,13388.0,159.3249,159.3439,159.1824,159.2204,13388.0
2024-01-29 10:50:00,167.6,167.67,167.54,167.66,32343.0,159.2204,159.2869,159.1634,159.2774,32343.0
2024-01-29 10:55:00,167.67,167.73,167.59,167.68,20081.0,159.2869,159.3439,159.2109,159.2964,20081.0
2024-01-29 11:00:00,167.68,167.71,167.6,167.61,10807.0,159.2964,159.3249,159.2204,159.2299,10807.0
2024-01-29 11:05:00,167.62,167.78,167.6,167.74,16512.0,159.2394,159.3914,159.2204,159.3534,16512.0
2024-01-29 11:10:00,167.74,167.76,167.67,167.7,20326.0,159.3534,159.3724,159.2869,159.3154,20326.0
2024-01-29 11:15:00,167.7,167.79,167.66,167.76,17270.0,159.3154,159.4009,159.2774,159.3724,17270.0
2024-01-29 11:20:00,167.76,167.87,167.76,167.85,12050.0,159.3724,159.4769,159.3724,159.4579,12050.0
2024-01-29 11:25:00,167.86,168.01,167.85,168.0,14475.0,159.4674,159.6099,159.4579,159.6004,14475.0
2024-01-29 11:30:00,168.0,168.06,167.95,168.05,11721.0,159.6004,159.6574,159.5529,159.6479,11721.0
2024-01-29 11:35:00,168.06,168.06,167.93,168.0,14438.0,159.6574,159.6574,159.5339,159.6004,14438.0
2024-01-29 11:40:00,168.01,168.06,167.97,168.0,25226.0,159.6099,159.6574,159.5719,159.6004,25226.0
2024-01-29 11:45:00,168.01,168.14,167.95,168.13,28890.0,159.6099,159.7334,159.5529,159.7239,28890.0
2024-01-29 11:50:00,168.14,168.23,168.11,168.22,15809.0,159.7334,159.8189,159.7049,159.8094,15809.0
2024-01-29 11:55:00,168.23,168.25,168.17,168.18,21709.0,159.8189,159.8379,159.7619,159.7714,21709.0
2024-01-29 12:00:00,168.18,168.3,168.18,168.21,21330.0,159.7714,159.8854,159.7714,159.7999,21330.0
2024-01-29 12:05:00,168.22,168.25,168.14,168.18,11057.0,159.8094,159.8379,159.7334,159.7714,11057.0
2024-01-29 12:10:00,168.17,168.17,168.07,168.12,20338.0,159.7619,159.7619,159.6669,159.7144,20338.0
2024-01-29 12:15:00,168.12,168.2,168.08,168.18,14107.0,159.7144,159.7904,159.6764,159.7714,14107.0
2024-01-29 12:20:00,168.19,168.19,168.06,168.12,13620.0,159.7809,159.7809,159.6574,159.7144,13620.0
2024-01-29 12:25:00,168.14,168.2,168.13,168.15,12795.0,159.7334,159.7904,159.7239,159.7429,12795.0
2024-01-29 12:30:00,168.17,168.21,168.15,168.19,17790.0,159.7619,159.7999,159.7429,159.7809,17790.0
2024-01-29 12:35:00,168.18,168.23,168.15,168.21,17943.0,159.7714,159.8189,159.7429,159.7999,17943.0
2024-01-29 12:40:00,168.22,168.23,168.14,168.14,14666.0,159.8094,159.8189,159.7334,159.7334,14666.0
2024-01-29 12:45:00,168.14,168.15,167.99,167.99,22144.0,159.7334,159.7429,159.5909,159.5909,22144.0
2024-01-29 12:50:00,167.99,168.02,167.98,167.99,16267.0,159.5909,159.6194,159.5814,159.5909,16267.0
2024-01-29 12:55:00,167.98,168.05,167.94,167.97,16700.0,159.5814,159.6479,159.5434,159.5719,16700.0
2024-01-29 13:00:00,167.97,167.97,167.86,167.86,25133.0,159.5719,159.5719,159.4674,159.4674,25133.0
2024-01-29 13:05:00,167.87,167.91,167.86,167.87,27308.0,159.4769,159.5149,159.4674,159.4769,27308.0
2024-01-29 13:10:00,167.87,167.9,167.85,167.89,14317.0,159.4769,159.5054,159.4579,159.4959,14317.0
2024-01-29 13:15:00,167.89,167.92,167.85,167.87,18571.0,159.4959,159.5244,159.4579,159.4769,18571.0
2024-01-29 13:20:00,167.87,167.98,167.87,167.94,27312.0,159.4769,159.5814,159.4769,159.5434,27312.0
2024-01-29 13:25:00,167.94,168.05,167.93,168.04,23899.0,159.5434,159.6479,159.5339,159.6384,23899.0
2024-01-29 13:30:00,168.05,168.09,168.01,168.01,13083.0,159.6479,159.6859,159.6099,159.6099,13083.0
2024-01-29 13:35:00,168.02,168.05,168.0,168.02,19575.0,159.6194,159.6479,159.6004,159.6194,19575.0
2024-01-29 13:40:00,168.02,168.09,167.99,168.09,18304.0,159.6194,159.6859,159.5909,159.6859,18304.0
2024-01-29 13:45:00,168.1,168.1,167.99,168.0,19005.0,159.6954,159.6954,159.5909,159.6004,19005.0
2024-01-29 13:50:00,168.0,168.0,167.84,167.84,18757.0,159.6004,159.6004,159.4484,159.4484,18757.0
2024-01-29 13:55:00,167.83,167.9,167.83,167.84,14206.0,159.4389,159.5054,159.4389,159.4484,14206.0
2024-01-29 14:00:00,167.83,167.91,167.81,167.88,17563.0,159.4389,159.5149,159.4199,159.4864,17563.0
2024-01-29 14:05:00,167.88,167.88,167.81,167.86,25249.0,159.4864,159.4864,159.4199,159.4674,25249.0
2024-01-29 14:10:00,167.87,167.94,167.84,167.92,15480.0,159.4769,159.5434,159.4484,159.5244,15480.0
2024-01-29 14:15:00,167.91,167.94,167.84,167.85,17191.0,159.5149,159.5434,159.4484,159.4579,17191.0
2024-01-29 14:20:00,167.85,167.95,167.84,167.88,31981.0,159.4579,159.5529,159.4484,159.4864,31981.0
2024-01-29 14:25:00,167.88,167.9,167.84,167.89,12920.0,159.4864,159.5054,159.4484,159.4959,12920.0
2024-01-29 14:30:00,167.89,167.91,167.87,167.9,31456.0,159.4959,159.5149,159.4769,159.5054,31456.0
2024-01-29 14:35:00,167.9,167.91,167.86,167.9,27829.0,159.5054,159.5149,159.4674,159.5054,27829.0
2024-01-29 14:40:00,167.88,167.9,167.82,167.87,27149.0,159.4864,159.5054,159.4294,159.4769,27149.0
2024-01-29 14:45:00,167.88,167.92,167.84,167.89,18151.0,159.4864,159.5244,159.4484,159.4959,18151.0
2024-01-29 14:50:00,167.9,167.9,167.81,167.82,20948.0,159.5054,159.5054,159.4199,159.4294,20948.0
2024-01-29 14:55:00,167.82,167.89,167.82,167.85,23123.0,159.4294,159.4959,159.4294,159.4579,23123.0
2024-01-29 15:00:00,167.85,168.05,167.85,168.04,58318.0,159.4579,159.6479,159.4579,159.6384,58318.0
2024-01-29 15:05:00,168.03,168.18,167.98,168.15,47796.0,159.6289,159.7714,159.5814,159.7429,47796.0
2024-01-29 15:10:00,168.18,168.25,168.09,168.11,21869.0,159.7714,159.8379,159.6859,159.7049,21869.0
2024-01-29 15:15:00,168.11,168.36,168.11,168.36,33626.0,159.7049,159.9424,159.7049,159.9424,33626.0
2024-01-29 15:20:00,168.38,168.59,168.38,168.49,33657.0,159.9614,160.1609,159.9614,160.0659,33657.0
2024-01-29 15:25:00,168.49,168.7,168.49,168.49,67276.0,160.0659,160.2654,160.0659,160.0659,67276.0
2024-01-29 15:30:00,168.5,168.5,168.35,168.36,38392.0,160.0754,160.0754,159.9329,159.9424,38392.0
2024-01-29 15:35:00,168.35,168.39,168.23,168.34,43177.0,159.9329,159.9709,159.8189,159.9234,43177.0
2024-01-29 15:40:00,168.33,168.33,168.21,168.21,35524.0,159.9139,159.9139,159.7999,159.7999,35524.0
2024-01-29 15:45:00,168.2,168.25,168.16,168.23,54220.0,159.7904,159.8379,159.7524,159.8189,54220.0
2024-01-29 15:50:00,168.23,168.33,168.1,168.11,95130.0,159.8189,159.9139,159.6954,159.7049,95130.0
2024-01-29 15:55:00,168.1,168.2,168.06,168.14,206240.0,159.6954,159.7904,159.6574,159.7334,206240.0
2024-01-30 09:30:00,167.97,168.02,167.47,167.64,158817.0,159.5719,159.6194,159.0969,159.2584,158817.0
2024-01-30 09:35:00,167.64,167.64,167.32,167.48,78979.0,159.2584,159.2584,158.9544,159.1064,78979.0
2024-01-30 09:40:00,167.47,167.5,167.34,167.41,36210.0,159.0969,159.1254,158.9734,159.0399,36210.0
2024-01-30 09:45:00,167.45,167.57,167.38,167.41,34385.0,159.0779,159.1919,159.0114,159.0399,34385.0
2024-01-30 09:50:00,167.41,167.69,167.35,167.67,47387.0,159.0399,159.3059,158.9829,159.2869,47387.0
2024-01-30 09:55:00,167.67,167.76,167.59,167.67,24327.0,159.2869,159.3724,159.2109,159.2869,24327.0
2024-01-30 10:00:00,167.67,167.71,167.4,167.49,47996.0,159.2869,159.3249,159.0304,159.1159,47996.0
2024-01-30 10:05:00,167.48,167.52,167.38,167.5,44237.0,159.1064,159.1444,159.0114,159.1254,44237.0
2024-01-30 10:10:00,167.5,167.52,167.41,167.45,45895.0,159.1254,159.1444,159.0399,159.0779,45895.0
2024-01-30 10:15:00,167.45,167.69,167.42,167.64,42386.0,159.0779,159.3059,159.0494,159.2584,42386.0
2024-01-30 10:20:00,167.67,167.74,167.59,167.68,14262.0,159.2869,159.3534,159.2109,159.2964,14262.0
2024-01-30 10:25:00,167.65,167.82,167.64,167.71,19587.0,159.2679,159.4294,159.2584,159.3249,19587.0
2024-01-30 10:30:00,167.71,167.83,167.69,167.83,33896.0,159.3249,159.4389,159.3059,159.4389,33896.0
2024-01-30 10:35:00,167.83,168.03,167.8,167.99,18736.0,159.4389,159.6289,159.4104,159.5909,18736.0
2024-01-30 10:40:00,168.0,168.1,167.99,168.05,13359.0,159.6004,159.6954,159.5909,159.6479,13359.0
2024-01-30 10:45:00,168.05,168.21,168.04,168.17,15008.0,159.6479,159.7999,159.6384,159.7619,15008.0
2024-01-30 10:50:00,168.17,168.41,168.14,168.41,10141.0,159.7619,159.9899,159.7334,159.9899,10141.0
2024-01-30 10:55:00,168.4,168.44,168.26,168.29,33703.0,159.9804,160.0184,159.8474,159.8759,33703.0
2024-01-30 11:00:00,168.3,168.43,168.29,168.33,23092.0,159.8854,160.0089,159.8759,159.9139,23092.0
2024-01-30 11:05:00,168.32,168.37,168.25,168.28,14071.0,159.9044,159.9519,159.8379,159.8664,14071.0
2024-01-30 11:10:00,168.3,168.34,168.2,168.28,13995.0,159.8854,159.9234,159.7904,159.8664,13995.0
2024-01-30 11:15:00,168.28,168.35,168.27,168.31,9394.0,159.8664,159.9329,159.8569,159.8949,9394.0
2024-01-30 11:20:00,168.3,168.37,168.26,168.37,17212.0,159.8854,159.9519,159.8474,159.9519,17212.0
2024-01-30 11:25:00,168.37,168.4,168.27,168.27,16031.0,159.9519,159.9804,159.8569,159.8569,16031.0
2024-01-30 11:30:00,168.28,168.3,168.2,168.24,13595.0,159.8664,159.8854,159.7904,159.8284,13595.0
2024-01-30 11:35:00,168.25,168.4,168.25,168.31,11448.0,159.8379,159.9804,159.8379,159.8949,11448.0
2024-01-30 11:40:00,168.32,168.52,168.32,168.43,13013.0,159.9044,160.0944,159.9044,160.0089,13013.0
2024-01-30 11:45:00,168.41,168.42,168.29,168.36,16531.0,159.9899,159.9994,159.8759,159.9424,16531.0
2024-01-30 11:50:00,168.35,168.37,168.29,168.32,12116.0,159.9329,159.9519,159.8759,159.9044,12116.0
2024-01-30 11:55:00,168.33,168.34,168.22,168.22,18347.0,159.9139,159.9234,159.8094,159.8094,18347.0
2024-01-30 12:00:00,168.22,168.29,168.16,168.16,12761.0,159.8094,159.8759,159.7524,159.7524,12761.0
2024-01-30 12:05:00,168.16,168.16,168.08,168.11,8659.0,159.7524,159.7524,159.6764,159.7049,8659.0
2024-01-30 12:10:00,168.12,168.15,168.06,168.13,8798.0,159.7144,159.7429,159.6574,159.7239,8798.0
2024-01-30 12:15:00,168.14,168.2,168.09,168.18,14750.0,159.7334,159.7904,159.6859,159.7714,14750.0
2024-01-30 12:20:00,168.18,168.34,168.16,168.31,17930.0,159.7714,159.9234,159.7524,159.8949,17930.0
2024-01-30 12:25:00,168.31,168.32,168.22,168.31,21728.0,159.8949,159.9044,159.8094,159.8949,21728.0
2024-01-30 12:30:00,168.32,168.47,168.28,168.41,16563.0,159.9044,160.0469,159.8664,159.9899,16563.0
2024-01-30 12:35:00,168.38,168.43,168.3,168.3,9878.0,159.9614,160.0089,159.8854,159.8854,9878.0
2024-01-30 12:40:00,168.29,168.4,168.28,168.33,8706.0,159.8759,159.9804,159.8664,159.9139,8706.0
2024-01-30 12:45:00,168.35,168.5,168.34,168.43,12800.0,159.9329,160.0754,159.9234,160.0089,12800.0
2024-01-30 12:50:00,168.41,168.52,168.38,168.5,11077.0,159.9899,160.0944,159.9614,160.0754,11077.0
2024-01-30 12:55:00,168.48,168.58,168.48,168.55,41641.0,160.0564,160.1514,160.0564,160.1229,41641.0
2024-01-30 13:00:00,168.52,168.6,168.46,168.6,13216.0,160.0944,160.1704,160.0374,160.1704,13216.0
2024-01-30 13:05:00,168.59,168.61,168.53,168.57,63578.0,160.1609,160.1799,160.1039,160.1419,63578.0
2024-01-30 13:10:00,168.56,168.66,168.55,168.6,26521.0,160.1324,160.2274,160.1229,160.1704,26521.0
2024-01-30 13:15:00,168.61,168.66,168.55,168.56,13874.0,160.1799,160.2274,160.1229,160.1324,13874.0
2024-01-30 13:20:00,168.56,168.62,168.51,168.6,28552.0,160.1324,160.1894,160.0849,160.1704,28552.0
2024-01-30 13:25:00,168.61,168.65,168.54,168.57,16384.0,160.1799,160.2179,160.1134,160.1419,16384.0
2024-01-30 13:30:00,168.57,168.67,168.56,168.61,15831.0,160.1419,160.2369,160.1324,160.1799,15831.0
2024-01-30 13:35:00,168.6,168.69,168.57,168.69,14502.0,160.1704,160.2559,160.1419,160.2559,14502.0
2024-01-30 13:40:00,168.69,168.78,168.68,168.75,16837.0,160.2559,160.3414,160.2464,160.3129,16837.0
2024-01-30 13:45:00,168.76,168.86,168.75,168.86,16701.0,160.3224,160.4174,160.3129,160.4174,16701.0
2024-01-30 13:50:00,168.86,168.95,168.86,168.93,28879.0,160.4174,160.5029,160.4174,160.4839,28879.0
2024-01-30 13:55:00,168.94,169.02,168.93,168.94,31537.0,160.4934,160.5694,160.4839,160.4934,31537.0
2024-01-30 14:00:00,168.95,169.2,168.94,169.2,18300.0,160.5029,160.7404,160.4934,160.7404,18300.0
2024-01-30 14:05:00,169.21,169.28,169.16,169.28,34415.0,160.7499,160.8164,160.7024,160.8164,34415.0
2024-01-30 14:10:00,169.28,169.4,169.28,169.38,16730.0,160.8164,160.9304,160.8164,160.9114,16730.0
2024-01-30 14:15:00,169.39,169.42,169.26,169.41,17049.0,160.9209,160.9494,160.7974,160.9399,17049.0
2024-01-30 14:20:00,169.4,169.44,169.37,169.42,17422.0,160.9304,160.9684,160.9019,160.9494,17422.0
2024-01-30 14:25:00,169.43,169.53,169.41,169.48,32433.0,160.9589,161.0539,160.9399,161.0064,32433.0
2024-01-30 14:30:00,169.48,169.49,169.41,169.41,20105.0,161.0064,161.0159,160.9399,160.9399,20105.0
2024-01-30 14:35:00,169.42,169.43,169.35,169.43,32471.0,160.9494,160.9589,160.8829,160.9589,32471.0
2024-01-30 14:40:00,169.4,169.41,169.35,169.41,16893.0,160.9304,160.9399,160.8829,160.9399,16893.0
2024-01-30 14:45:00,169.4,169.42,169.35,169.38,15814.0,160.9304,160.9494,160.8829,160.9114,15814.0
2024-01-30 14:50:00,169.37,169.44,169.36,169.4,14327.0,160.9019,160.9684,160.8924,160.9304,14327.0
2024-01-30 14:55:00,169.39,169.53,169.36,169.49,18469.0,160.9209,161.0539,160.8924,161.0159,18469.0
2024-01-30 15:00:00,169.49,169.49,169.41,169.43,24858.0,161.0159,161.0159,160.9399,160.9589,24858.0
2024-01-30 15:05:00,169.45,169.5,169.38,169.46,33343.0,160.9779,161.0254,160.9114,160.9874,33343.0
2024-01-30 15:10:00,169.46,169.49,169.4,169.44,42277.0,160.9874,161.0159,160.9304,160.9684,42277.0
2024-01-30 15:15:00,169.43,169.43,169.31,169.41,35904.0,160.9589,160.9589,160.8449,160.9399,35904.0
2024-01-30 15:20:00,169.42,169.44,169.34,169.41,28374.0,160.9494,160.9684,160.8734,160.9399,28374.0
2024-01-30 15:25:00,169.41,169.51,169.41,169.49,39262.0,160.9399,161.0349,160.9399,161.0159,39262.0
2024-01-30 15:30:00,169.49,169.59,169.44,169.54,48794.0,161.0159,161.1109,160.9684,161.0634,48794.0
2024-01-30 15:35:00,169.55,169.62,169.52,169.54,50477.0,161.0729,161.1394,161.0444,161.0634,50477.0
2024-01-30 15:40:00,169.52,169.52,169.41,169.44,58705.0,161.0444,161.0444,160.9399,160.9684,58705.0
2024-01-30 15:45:00,169.43,169.61,169.42,169.59,63238.0,160.9589,161.1299,160.9494,161.1109,63238.0
2024-01-30 15:50:00,169.58,169.7,169.5,169.53,110029.0,161.1014,161.2154,161.0254,161.0539,110029.0
2024-01-30 15:55:00,169.62,169.65,169.52,169.58,256818.0,161.1394,161.1679,161.0444,161.1014,256818.0
2024-01-31 09:30:00,169.96,170.04,169.18,169.25,156010.0,161.4624,161.5384,160.7214,160.7879,156010.0
2024-01-31 09:35:00,169.23,169.72,169.08,169.65,46979.0,160.7689,161.2344,160.6264,161.1679,46979.0
2024-01-31 09:40:00,169.6,170.05,169.59,169.92,36418.0,161.1204,161.5479,161.1109,161.4244,36418.0
2024-01-31 09:45:00,169.89,169.95,169.33,169.46,42272.0,161.3959,161.4529,160.8639,160.9874,42272.0
2024-01-31 09:50:00,169.43,169.52,169.16,169.2,37303.0,160.9589,161.0444,160.7024,160.7404,37303.0
2024-01-31 09:55:00,169.2,169.29,169.04,169.27,38632.0,160.7404,160.8259,160.5884,160.8069,38632.0
2024-01-31 10:00:00,169.27,169.37,169.16,169.25,20388.0,160.8069,160.9019,160.7024,160.7879,20388.0
2024-01-31 10:05:00,169.24,169.38,169.15,169.15,14920.0,160.7784,160.9114,160.6929,160.6929,14920.0
2024-01-31 10:10:00,169.14,169.51,169.13,169.51,15679.0,160.6834,161.0349,160.6739,161.0349,15679.0
2024-01-31 10:15:00,169.56,169.77,169.44,169.77,15551.0,161.0824,161.2819,160.9684,161.2819,15551.0
2024-01-31 10:20:00,169.81,169.98,169.72,169.9,14109.0,161.3199,161.4814,161.2344,161.4054,14109.0
2024-01-31 10:25:00,169.9,170.11,169.89,170.09,20911.0,161.4054,161.6049,161.3959,161.5859,20911.0
2024-01-31 10:30:00,170.11,170.25,169.95,169.95,24629.0,161.6049,161.7379,161.4529,161.4529,24629.0
2024-01-31 10:35:00,169.95,170.26,169.95,170.19,9556.0,161.4529,161.7474,161.4529,161.6809,9556.0
2024-01-31 10:40:00,170.22,170.39,170.19,170.27,17938.0,161.7094,161.8709,161.6809,161.7569,17938.0
2024-01-31 10:45:00,170.28,170.35,170.13,170.13,13307.0,161.7664,161.8329,161.6239,161.6239,13307.0
2024-01-31 10:50:00,170.14,170.15,169.92,170.0,15085.0,161.6334,161.6429,161.4244,161.5004,15085.0
2024-01-31 10:55:00,170.0,170.03,169.8,169.83,11245.0,161.5004,161.5289,161.3104,161.3389,11245.0
2024-01-31 11:00:00,169.81,169.91,169.75,169.87,27036.0,161.3199,161.4149,161.2629,161.3769,27036.0
2024-01-31 11:05:00,169.89,169.9,169.77,169.86,21671.0,161.3959,161.4054,161.2819,161.3674,21671.0
2024-01-31 11:10:00,169.85,169.92,169.69,169.78,22113.0,161.3579,161.4244,161.2059,161.2914,22113.0
2024-01-31 11:15:00,169.78,169.8,169.63,169.66,22437.0,161.2914,161.3104,161.1489,161.1774,22437.0
2024-01-31 11:20:00,169.66,169.81,169.66,169.76,27298.0,161.1774,161.3199,161.1774,161.2724,27298.0
2024-01-31 11:25:00,169.76,169.8,169.66,169.76,18750.0,161.2724,161.3104,161.1774,161.2724,18750.0
2024-01-31 11:30:00,169.78,169.8,169.66,169.77,20607.0,161.2914,161.3104,161.1774,161.2819,20607.0
2024-01-31 11:35:00,169.77,169.79,169.58,169.6,14049.0,161.2819,161.3009,161.1014,161.1204,14049.0
2024-01-31 11:40:00,169.59,169.59,169.46,169.51,11912.0,161.1109,161.1109,160.9874,161.0349,11912.0
2024-01-31 11:45:00,169.48,169.56,169.47,169.53,10566.0,161.0064,161.0824,160.9969,161.0539,10566.0
2024-01-31 11:50:00,169.53,169.55,169.48,169.5,13520.0,161.0539,161.0729,161.0064,161.0254,13520.0
2024-01-31 11:55:00,169.52,169.55,169.46,169.52,14215.0,161.0444,161.0729,160.9874,161.0444,14215.0
2024-01-31 12:00:00,169.52,169.61,169.45,169.47,22023.0,161.0444,161.1299,160.9779,160.9969,22023.0
2024-01-31 12:05:00,169.49,169.55,169.47,169.5,12660.0,161.0159,161.0729,160.9969,161.0254,12660.0
2024-01-31 12:10:00,169.49,169.62,169.48,169.56,21291.0,161.0159,161.1394,161.0064,161.0824,21291.0
2024-01-31 12:15:00,169.56,169.57,169.48,169.48,18190.0,161.0824,161.0919,161.0064,161.0064,18190.0
2024-01-31 12:20:00,169.47,169.48,169.35,169.41,18821.0,160.9969,161.0064,160.8829,160.9399,18821.0
2024-01-31 12:25:00,169.42,169.56,169.42,169.55,10428.0,160.9494,161.0824,160.9494,161.0729,10428.0
2024-01-31 12:30:00,169.54,169.66,169.51,169.56,16391.0,161.0634,161.1774,161.0349,161.0824,16391.0
2024-01-31 12:35:00,169.59,169.68,169.57,169.63,18857.0,161.1109,161.1964,161.0919,161.1489,18857.0
2024-01-31 12:40:00,169.63,169.66,169.55,169.64,9058.0,161.1489,161.1774,161.0729,161.1584,9058.0
2024-01-31 12:45:00,169.63,169.67,169.58,169.6,11760.0,161.1489,161.1869,161.1014,161.1204,11760.0
2024-01-31 12:50:00,169.62,169.64,169.51,169.51,12427.0,161.1394,161.1584,161.0349,161.0349,12427.0
2024-01-31 12:55:00,169.52,169.62,169.52,169.6,12103.0,161.0444,161.1394,161.0444,161.1204,12103.0
2024-01-31 13:00:00,169.6,169.66,169.59,169.61,14544.0,161.1204,161.1774,161.1109,161.1299,14544.0
2024-01-31 13:05:00,169.61,169.63,169.43,169.44,14463.0,161.1299,161.1489,160.9589,160.9684,14463.0
2024-01-31 13:10:00,169.43,169.46,169.34,169.41,17251.0,160.9589,160.9874,160.8734,160.9399,17251.0
2024-01-31 13:15:00,169.42,169.43,169.3,169.32,16514.0,160.9494,160.9589,160.8354,160.8544,16514.0
2024-01-31 13:20:00,169.32,169.32,169.06,169.06,21184.0,160.8544,160.8544,160.6074,160.6074,21184.0
2024-01-31 13:25:00,169.1,169.17,169.08,169.12,16705.0,160.6454,160.7119,160.6264,160.6644,16705.0
2024-01-31 13:30:00,169.12,169.17,169.08,169.08,23726.0,160.6644,160.7119,160.6264,160.6264,23726.0
2024-01-31 13:35:00,169.09,169.1,168.92,168.93,32082.0,160.6359,160.6454,160.4744,160.4839,32082.0
2024-01-31 13:40:00,168.93,168.96,168.85,168.95,29301.0,160.4839,160.5124,160.4079,160.5029,29301.0
2024-01-31 13:45:00,168.95,169.04,168.91,168.97,20416.0,160.5029,160.5884,160.4649,160.5219,20416.0
2024-01-31 13:50:00,168.97,169.01,168.85,168.87,19394.0,160.5219,160.5599,160.4079,160.4269,19394.0
2024-01-31 13:55:00,168.88,168.95,168.86,168.9,13345.0,160.4364,160.5029,160.4174,160.4554,13345.0
2024-01-31 14:00:00,168.89,168.97,168.42,168.56,29338.0,160.4459,160.5219,159.9994,160.1324,29338.0
2024-01-31 14:05:00,168.58,168.72,168.48,168.52,29522.0,160.1514,160.2844,160.0564,160.0944,29522.0
2024-01-31 14:10:00,168.49,168.68,168.45,168.57,25548.0,160.0659,160.2464,160.0279,160.1419,25548.0
2024-01-31 14:15:00,168.57,168.62,168.52,168.62,13959.0,160.1419,160.1894,160.0944,160.1894,13959.0
2024-01-31 14:20:00,168.63,168.73,168.61,168.61,20365.0,160.1989,160.2939,160.1799,160.1799,20365.0
2024-01-31 14:25:00,168.6,168.72,168.59,168.68,14341.0,160.1704,160.2844,160.1609,160.2464,14341.0
2024-01-31 14:30:00,168.68,168.82,168.67,168.74,18036.0,160.2464,160.3794,160.2369,160.3034,18036.0
2024-01-31 14:35:00,168.77,169.06,168.59,169.03,29471.0,160.3319,160.6074,160.1609,160.5789,29471.0
2024-01-31 14:40:00,169.01,169.05,168.75,168.81,17860.0,160.5599,160.5979,160.3129,160.3699,17860.0
2024-01-31 14:45:00,168.84,168.92,168.78,168.84,27783.0,160.3984,160.4744,160.3414,160.3984,27783.0
2024-01-31 14:50:00,168.84,168.84,168.48,168.56,22694.0,160.3984,160.3984,160.0564,160.1324,22694.0
2024-01-31 14:55:00,168.55,168.64,168.51,168.58,12931.0,160.1229,160.2084,160.0849,160.1514,12931.0
2024-01-31 15:00:00,168.6,168.6,168.0,168.02,36518.0,160.1704,160.1704,159.6004,159.6194,36518.0
2024-01-31 15:05:00,168.01,168.07,167.88,168.05,30232.0,159.6099,159.6669,159.4864,159.6479,30232.0
2024-01-31 15:10:00,168.06,168.2,168.03,168.04,26239.0,159.6574,159.7904,159.6289,159.6384,26239.0
2024-01-31 15:15:00,168.02,168.21,167.98,168.12,37160.0,159.6194,159.7999,159.5814,159.7144,37160.0
2024-01-31 15:20:00,168.13,168.31,168.1,168.16,31478.0,159.7239,159.8949,159.6954,159.7524,31478.0
2024-01-31 15:25:00,168.14,168.16,168.01,168.12,23574.0,159.7334,159.7524,159.6099,159.7144,23574.0
2024-01-31 15:30:00,168.13,168.27,168.08,168.25,31603.0,159.7239,159.8569,159.6764,159.8379,31603.0
2024-01-31 15:35:00,168.26,168.37,168.24,168.34,37532.0,159.8474,159.9519,159.8284,159.9234,37532.0
2024-01-31 15:40:00,168.33,168.48,168.27,168.46,42520.0,159.9139,160.0564,159.8569,160.0374,42520.0
2024-01-31 15:45:00,168.47,168.65,168.45,168.54,79837.0,160.0469,160.2179,160.0279,160.1134,79837.0
2024-01-31 15:50:00,168.54,168.55,168.26,168.49,166747.0,160.1134,160.1229,159.8474,160.0659,166747.0
2024-01-31 15:55:00,168.5,168.9,168.46,168.48,303282.0,160.0754,160.4554,160.0374,160.0564,303282.0
2024-02-01 09:30:00,168.53,168.67,167.73,167.8,88777.0,160.1039,160.2369,159.3439,159.4104,88777.0
2024-02-01 09:35:00,167.79,167.88,167.33,167.39,27057.0,159.4009,159.4864,158.9639,159.0209,27057.0
2024-02-01 09:40:00,167.42,167.52,167.17,167.51,30843.0,159.0494,159.1444,158.8119,159.1349,30843.0
2024-02-01 09:45:00,167.56,168.02,167.43,167.91,31329.0,159.1824,159.6194,159.0589,159.5149,31329.0
2024-02-01 09:50:00,167.93,168.31,167.9,168.28,13948.0,159.5339,159.8949,159.5054,159.8664,13948.0
2024-02-01 09:55:00,168.29,168.42,168.16,168.34,23425.0,159.8759,159.9994,159.7524,159.9234,23425.0
2024-02-01 10:00:00,168.28,168.66,168.17,168.62,29208.0,159.8664,160.2274,159.7619,160.1894,29208.0
2024-02-01 10:05:00,168.62,168.8,168.54,168.69,22091.0,160.1894,160.3604,160.1134,160.2559,22091.0
2024-02-01 10:10:00,168.69,169.03,168.69,168.99,23883.0,160.2559,160.5789,160.2559,160.5409,23883.0
2024-02-01 10:15:00,169.03,169.29,169.02,169.28,19063.0,160.5789,160.8259,160.5694,160.8164,19063.0
2024-02-01 10:20:00,169.31,169.32,169.08,169.16,18054.0,160.8449,160.8544,160.6264,160.7024,18054.0
2024-02-01 10:25:00,169.18,169.35,169.14,169.25,21513.0,160.7214,160.8829,160.6834,160.7879,21513.0
2024-02-01 10:30:00,169.23,169.68,169.23,169.68,18040.0,160.7689,161.1964,160.7689,161.1964,18040.0
2024-02-01 10:35:00,169.69,169.92,169.68,169.86,31323.0,161.2059,161.4244,161.1964,161.3674,31323.0
2024-02-01 10:40:00,169.85,169.97,169.77,169.96,13658.0,161.3579,161.4719,161.2819,161.4624,13658.0
2024-02-01 10:45:00,169.97,169.97,169.81,169.9,14391.0,161.4719,161.4719,161.3199,161.4054,14391.0
2024-02-01 10:50:00,169.91,170.0,169.83,169.91,16858.0,161.4149,161.5004,161.3389,161.4149,16858.0
2024-02-01 10:55:00,169.88,170.06,169.83,170.01,38413.0,161.3864,161.5574,161.3389,161.5099,38413.0
2024-02-01 11:00:00,170.06,170.11,169.73,169.82,30911.0,161.5574,161.6049,161.2439,161.3294,30911.0
2024-02-01 11:05:00,169.81,169.92,169.74,169.82,23690.0,161.3199,161.4244,161.2534,161.3294,23690.0
2024-02-01 11:10:00,169.81,169.89,169.75,169.84,16650.0,161.3199,161.3959,161.2629,161.3484,16650.0
2024-02-01 11:15:00,169.83,169.93,169.79,169.87,34651.0,161.3389,161.4339,161.3009,161.3769,34651.0
2024-02-01 11:20:00,169.85,169.91,169.73,169.75,14849.0,161.3579,161.4149,161.2439,161.2629,14849.0
2024-02-01 11:25:00,169.75,170.13,169.75,170.13,14775.0,161.2629,161.6239,161.2629,161.6239,14775.0
2024-02-01 11:30:00,170.13,170.57,170.12,170.53,29511.0,161.6239,162.0419,161.6144,162.0039,29511.0
2024-02-01 11:35:00,170.5,170.56,170.44,170.55,13689.0,161.9754,162.0324,161.9184,162.0229,13689.0
2024-02-01 11:40:00,170.58,170.79,170.56,170.77,16368.0,162.0514,162.2509,162.0324,162.2319,16368.0
2024-02-01 11:45:00,170.77,170.9,170.74,170.81,29782.0,162.2319,162.3554,162.2034,162.2699,29782.0
2024-02-01 11:50:00,170.83,170.89,170.78,170.8,22282.0,162.2889,162.3459,162.2414,162.2604,22282.0
2024-02-01 11:55:00,170.81,170.85,170.61,170.65,32842.0,162.2699,162.3079,162.0799,162.1179,32842.0
2024-02-01 12:00:00,170.66,171.09,170.66,171.05,29492.0,162.1274,162.5359,162.1274,162.4979,29492.0
2024-02-01 12:05:00,171.08,171.3,171.07,171.16,33385.0,162.5264,162.7354,162.5169,162.6024,33385.0
2024-02-01 12:10:00,171.16,171.28,170.92,170.93,32769.0,162.6024,162.7164,162.3744,162.3839,32769.0
2024-02-01 12:15:00,170.93,171.05,170.91,171.04,44555.0,162.3839,162.4979,162.3649,162.4884,44555.0
2024-02-01 12:20:00,171.03,171.04,170.79,170.79,24006.0,162.4789,162.4884,162.2509,162.2509,24006.0
2024-02-01 12:25:00,170.79,170.82,170.63,170.65,11270.0,162.2509,162.2794,162.0989,162.1179,11270.0
2024-02-01 12:30:00,170.64,170.73,170.63,170.68,13253.0,162.1084,162.1939,162.0989,162.1464,13253.0
2024-02-01 12:35:00,170.68,170.92,170.67,170.91,19512.0,162.1464,162.3744,162.1369,162.3649,19512.0
2024-02-01 12:40:00,170.91,171.12,170.84,171.1,34767.0,162.3649,162.5644,162.2984,162.5454,34767.0
2024-02-01 12:45:00,171.09,171.13,170.99,171.11,14684.0,162.5359,162.5739,162.4409,162.5549,14684.0
2024-02-01 12:50:00,171.12,171.3,171.11,171.23,9810.0,162.5644,162.7354,162.5549,162.6689,9810.0
2024-02-01 12:55:00,171.24,171.28,171.03,171.09,15692.0,162.6784,162.7164,162.4789,162.5359,15692.0
2024-02-01 13:00:00,171.14,171.18,170.93,170.93,18007.0,162.5834,162.6214,162.3839,162.3839,18007.0
2024-02-01 13:05:00,170.95,170.97,170.82,170.94,16500.0,162.4029,162.4219,162.2794,162.3934,16500.0
2024-02-01 13:10:00,170.94,171.03,170.91,171.02,18473.0,162.3934,162.4789,162.3649,162.4694,18473.0
2024-02-01 13:15:00,171.0,171.05,170.86,170.96,13009.0,162.4504,162.4979,162.3174,162.4124,13009.0
2024-02-01 13:20:00,170.97,170.98,170.85,170.94,12231.0,162.4219,162.4314,162.3079,162.3934,12231.0
2024-02-01 13:25:00,170.94,171.02,170.91,170.98,8837.0,162.3934,162.4694,162.3649,162.4314,8837.0
2024-02-01 13:30:00,170.99,171.08,170.96,171.07,20366.0,162.4409,162.5264,162.4124,162.5169,20366.0
2024-02-01 13:35:00,171.06,171.06,170.67,170.68,18669.0,162.5074,162.5074,162.1369,162.1464,18669.0
2024-02-01 13:40:00,170.67,170.83,170.66,170.81,16247.0,162.1369,162.2889,162.1274,162.2699,16247.0
2024-02-01 13:45:00,170.83,170.94,170.8,170.91,9043.0,162.2889,162.3934,162.2604,162.3649,9043.0
2024-02-01 13:50:00,170.91,170.92,170.83,170.89,10828.0,162.3649,162.3744,162.2889,162.3459,10828.0
2024-02-01 13:55:00,170.89,170.98,170.84,170.97,42350.0,162.3459,162.4314,162.2984,162.4219,42350.0
2024-02-01 14:00:00,170.98,171.05,170.9,171.03,9173.0,162.4314,162.4979,162.3554,162.4789,9173.0
2024-02-01 14:05:00,171.03,171.08,171.01,171.08,8493.0,162.4789,162.5264,162.4599,162.5264,8493.0
2024-02-01 14:10:00,171.09,171.11,170.99,170.99,10455.0,162.5359,162.5549,162.4409,162.4409,10455.0
2024-02-01 14:15:00,170.99,171.1,170.97,171.1,10997.0,162.4409,162.5454,162.4219,162.5454,10997.0
2024-02-01 14:20:00,171.11,171.13,171.06,171.09,7470.0,162.5549,162.5739,162.5074,162.5359,7470.0
2024-02-01 14:25:00,171.08,171.12,171.03,171.09,15566.0,162.5264,162.5644,162.4789,162.5359,15566.0
2024-02-01 14:30:00,171.11,171.14,171.05,171.11,9938.0,162.5549,162.5834,162.4979,162.5549,9938.0
2024-02-01 14:35:00,171.1,171.12,171.01,171.06,18045.0,162.5454,162.5644,162.4599,162.5074,18045.0
2024-02-01 14:40:00,171.05,171.26,171.05,171.24,10825.0,162.4979,162.6974,162.4979,162.6784,10825.0
2024-02-01 14:45:00,171.24,171.26,171.11,171.15,20433.0,162.6784,162.6974,162.5549,162.5929,20433.0
2024-02-01 14:50:00,171.15,171.19,171.09,171.09,10251.0,162.5929,162.6309,162.5359,162.5359,10251.0
2024-02-01 14:55:00,171.09,171.11,171.02,171.06,24280.0,162.5359,162.5549,162.4694,162.5074,24280.0
2024-02-01 15:00:00,171.07,171.19,170.99,171.17,17886.0,162.5169,162.6309,162.4409,162.6119,17886.0
2024-02-01 15:05:00,171.18,171.2,171.08,171.13,20310.0,162.6214,162.6404,162.5264,162.5739,20310.0
2024-02-01 15:10:00,171.15,171.17,171.07,171.13,24066.0,162.5929,162.6119,162.5169,162.5739,24066.0
2024-02-01 15:15:00,171.14,171.32,171.11,171.28,25385.0,162.5834,162.7544,162.5549,162.7164,25385.0
2024-02-01 15:20:00,171.27,171.29,171.22,171.24,32627.0,162.7069,162.7259,162.6594,162.6784,32627.0
2024-02-01 15:25:00,171.22,171.31,171.19,171.22,24061.0,162.6594,162.7449,162.6309,162.6594,24061.0
2024-02-01 15:30:00,171.22,171.35,171.22,171.29,46435.0,162.6594,162.7829,162.6594,162.7259,46435.0
2024-02-01 15:35:00,171.29,171.34,171.26,171.33,28806.0,162.7259,162.7734,162.6974,162.7639,28806.0
2024-02-01 15:40:00,171.33,171.42,171.33,171.33,43562.0,162.7639,162.8494,162.7639,162.7639,43562.0
2024-02-01 15:45:00,171.33,171.35,171.21,171.24,54818.0,162.7639,162.7829,162.6499,162.6784,54818.0
2024-02-01 15:50:00,171.24,171.54,171.24,171.4,91787.0,162.6784,162.9634,162.6784,162.8304,91787.0
2024-02-01 15:55:00,171.4,171.8,171.4,171.7,266082.0,162.8304,163.2104,162.8304,163.1154,266082.0
2024-02-02 09:30:00,171.27,171.96,171.23,171.44,156918.0,162.7069,163.3624,162.6689,162.8684,156918.0
2024-02-02 09:35:00,171.44,171.62,171.24,171.43,19484.0,162.8684,163.0394,162.6784,162.8589,19484.0
2024-02-02 09:40:00,171.44,171.53,171.23,171.51,33399.0,162.8684,162.9539,162.6689,162.9349,33399.0
2024-02-02 09:45:00,171.5,171.53,170.71,170.86,27647.0,162.9254,162.9539,162.1749,162.3174,27647.0
2024-02-02 09:50:00,170.87,171.21,170.55,170.6,64200.0,162.3269,162.6499,162.0229,162.0704,64200.0
2024-02-02 09:55:00,170.59,170.64,170.34,170.59,52308.0,162.0609,162.1084,161.8234,162.0609,52308.0
2024-02-02 10:00:00,170.61,170.85,170.28,170.59,37524.0,162.0799,162.3079,161.7664,162.0609,37524.0
2024-02-02 10:05:00,170.59,170.61,170.38,170.4,31692.0,162.0609,162.0799,161.8614,161.8804,31692.0
2024-02-02 10:10:00,170.41,170.58,170.39,170.57,23812.0,161.8899,162.0514,161.8709,162.0419,23812.0
2024-02-02 10:15:00,170.59,170.68,170.25,170.3,23662.0,162.0609,162.1464,161.7379,161.7854,23662.0
2024-02-02 10:20:00,170.27,170.43,170.14,170.33,27843.0,161.7569,161.9089,161.6334,161.8139,27843.0
2024-02-02 10:25:00,170.33,170.42,170.17,170.29,63868.0,161.8139,161.8994,161.6619,161.7759,63868.0
2024-02-02 10:30:00,170.3,170.42,170.18,170.41,36404.0,161.7854,161.8994,161.6714,161.8899,36404.0
2024-02-02 10:35:00,170.43,170.44,170.18,170.2,12973.0,161.9089,161.9184,161.6714,161.6904,12973.0
2024-02-02 10:40:00,170.23,170.51,170.23,170.51,24828.0,161.7189,161.9849,161.7189,161.9849,24828.0
2024-02-02 10:45:00,170.53,170.61,170.29,170.36,13686.0,162.0039,162.0799,161.7759,161.8424,13686.0
2024-02-02 10:50:00,170.36,170.36,170.17,170.33,35804.0,161.8424,161.8424,161.6619,161.8139,35804.0
2024-02-02 10:55:00,170.32,170.44,170.2,170.34,34349.0,161.8044,161.9184,161.6904,161.8234,34349.0
2024-02-02 11:00:00,170.38,170.39,170.2,170.36,31182.0,161.8614,161.8709,161.6904,161.8424,31182.0
2024-02-02 11:05:00,170.36,170.47,170.33,170.45,21733.0,161.8424,161.9469,161.8139,161.9279,21733.0
2024-02-02 11:10:00,170.47,170.5,170.34,170.46,34440.0,161.9469,161.9754,161.8234,161.9374,34440.0
2024-02-02 11:15:00,170.46,170.55,170.33,170.37,15680.0,161.9374,162.0229,161.8139,161.8519,15680.0
2024-02-02 11:20:00,170.37,170.38,170.1,170.11,21530.0,161.8519,161.8614,161.5954,161.6049,21530.0
2024-02-02 11:25:00,170.13,170.51,170.13,170.42,19468.0,161.6239,161.9849,161.6239,161.8994,19468.0
2024-02-02 11:30:00,170.44,170.7,170.43,170.7,18314.0,161.9184,162.1654,161.9089,162.1654,18314.0
2024-02-02 11:35:00,170.7,170.72,170.55,170.66,40857.0,162.1654,162.1844,162.0229,162.1274,40857.0
2024-02-02 11:40:00,170.64,170.73,170.63,170.67,18729.0,162.1084,162.1939,162.0989,162.1369,18729.0
2024-02-02 11:45:00,170.68,170.8,170.64,170.78,17959.0,162.1464,162.2604,162.1084,162.2414,17959.0
2024-02-02 11:50:00,170.79,170.84,170.74,170.83,21232.0,162.2509,162.2984,162.2034,162.2889,21232.0
2024-02-02 11:55:00,170.82,170.83,170.47,170.53,17358.0,162.2794,162.2889,161.9469,162.0039,17358.0
2024-02-02 12:00:00,170.54,170.58,170.38,170.41,14075.0,162.0134,162.0514,161.8614,161.8899,14075.0
2024-02-02 12:05:00,170.41,170.48,170.26,170.28,12969.0,161.8899,161.9564,161.7474,161.7664,12969.0
2024-02-02 12:10:00,170.23,170.35,170.2,170.24,10580.0,161.7189,161.8329,161.6904,161.7284,10580.0
2024-02-02 12:15:00,170.22,170.33,170.19,170.29,20198.0,161.7094,161.8139,161.6809,161.7759,20198.0
2024-02-02 12:20:00,170.29,170.37,170.21,170.28,10936.0,161.7759,161.8519,161.6999,161.7664,10936.0
2024-02-02 12:25:00,170.29,170.47,170.21,170.47,20912.0,161.7759,161.9469,161.6999,161.9469,20912.0
2024-02-02 12:30:00,170.49,170.49,170.19,170.24,25513.0,161.9659,161.9659,161.6809,161.7284,25513.0
2024-02-02 12:35:00,170.25,170.4,170.19,170.38,18059.0,161.7379,161.8804,161.6809,161.8614,18059.0
2024-02-02 12:40:00,170.41,170.43,170.12,170.15,30845.0,161.8899,161.9089,161.6144,161.6429,30845.0
2024-02-02 12:45:00,170.16,170.38,170.1,170.34,51585.0,161.6524,161.8614,161.5954,161.8234,51585.0
2024-02-02 12:50:00,170.31,170.49,170.25,170.41,37844.0,161.7949,161.9659,161.7379,161.8899,37844.0
2024-02-02 12:55:00,170.43,170.67,170.43,170.67,48906.0,161.9089,162.1369,161.9089,162.1369,48906.0
2024-02-02 13:00:00,170.69,170.93,170.64,170.9,15386.0,162.1559,162.3839,162.1084,162.3554,15386.0
2024-02-02 13:05:00,170.93,171.07,170.93,170.97,19938.0,162.3839,162.5169,162.3839,162.4219,19938.0
2024-02-02 13:10:00,170.97,171.13,170.95,171.13,9052.0,162.4219,162.5739,162.4029,162.5739,9052.0
2024-02-02 13:15:00,171.15,171.34,171.09,171.33,14781.0,162.5929,162.7734,162.5359,162.7639,14781.0
2024-02-02 13:20:00,171.33,171.42,171.32,171.35,12933.0,162.7639,162.8494,162.7544,162.7829,12933.0
2024-02-02 13:25:00,171.33,171.43,171.16,171.26,18298.0,162.7639,162.8589,162.6024,162.6974,18298.0
2024-02-02 13:30:00,171.27,171.31,171.16,171.25,17008.0,162.7069,162.7449,162.6024,162.6879,17008.0
2024-02-02 13:35:00,171.25,171.37,171.21,171.28,13368.0,162.6879,162.8019,162.6499,162.7164,13368.0
2024-02-02 13:40:00,171.33,171.43,171.27,171.43,12407.0,162.7639,162.8589,162.7069,162.8589,12407.0
2024-02-02 13:45:00,171.44,171.56,171.42,171.52,17490.0,162.8684,162.9824,162.8494,162.9444,17490.0
2024-02-02 13:50:00,171.52,171.52,171.38,171.52,8976.0,162.9444,162.9444,162.8114,162.9444,8976.0
2024-02-02 13:55:00,171.52,171.52,171.4,171.41,13652.0,162.9444,162.9444,162.8304,162.8399,13652.0
2024-02-02 14:00:00,171.4,171.63,171.34,171.5,31284.0,162.8304,163.0489,162.7734,162.9254,31284.0
2024-02-02 14:05:00,171.5,171.69,171.47,171.67,18735.0,162.9254,163.1059,162.8969,163.0869,18735.0
2024-02-02 14:10:00,171.66,171.69,171.59,171.61,17816.0,163.0774,163.1059,163.0109,163.0299,17816.0
2024-02-02 14:15:00,171.59,171.61,171.35,171.35,18191.0,163.0109,163.0299,162.7829,162.7829,18191.0
2024-02-02 14:20:00,171.37,171.44,171.34,171.4,13948.0,162.8019,162.8684,162.7734,162.8304,13948.0
2024-02-02 14:25:00,171.41,171.44,171.36,171.43,10901.0,162.8399,162.8684,162.7924,162.8589,10901.0
2024-02-02 14:30:00,171.43,171.55,171.37,171.55,11856.0,162.8589,162.9729,162.8019,162.9729,11856.0
2024-02-02 14:35:00,171.58,171.6,171.48,171.49,15116.0,163.0014,163.0204,162.9064,162.9159,15116.0
2024-02-02 14:40:00,171.54,171.73,171.54,171.71,10536.0,162.9634,163.1439,162.9634,163.1249,10536.0
2024-02-02 14:45:00,171.68,171.73,171.56,171.56,11120.0,163.0964,163.1439,162.9824,162.9824,11120.0
2024-02-02 14:50:00,171.56,171.64,171.49,171.63,11497.0,162.9824,163.0584,162.9159,163.0489,11497.0
2024-02-02 14:55:00,171.63,171.77,171.59,171.77,18404.0,163.0489,163.1819,163.0109,163.1819,18404.0
2024-02-02 15:00:00,171.78,171.82,171.68,171.76,18111.0,163.1914,163.2294,163.0964,163.1724,18111.0
2024-02-02 15:05:00,171.76,171.84,171.69,171.76,19260.0,163.1724,163.2484,163.1059,163.1724,19260.0
2024-02-02 15:10:00,171.78,171.85,171.72,171.75,24612.0,163.1914,163.2579,163.1344,163.1629,24612.0
2024-02-02 15:15:00,171.75,171.91,171.73,171.77,20707.0,163.1629,163.3149,163.1439,163.1819,20707.0
2024-02-02 15:20:00,171.77,171.85,171.66,171.72,26654.0,163.1819,163.2579,163.0774,163.1344,26654.0
2024-02-02 15:25:00,171.72,171.88,171.7,171.87,29741.0,163.1344,163.2864,163.1154,163.2769,29741.0
2024-02-02 15:30:00,171.87,171.91,171.65,171.71,35836.0,163.2769,163.3149,163.0679,163.1249,35836.0
2024-02-02 15:35:00,171.72,171.88,171.71,171.77,38782.0,163.1344,163.2864,163.1249,163.1819,38782.0
2024-02-02 15:40:00,171.77,171.81,171.7,171.7,41361.0,163.1819,163.2199,163.1154,163.1154,41361.0
2024-02-02 15:45:00,171.7,171.74,171.53,171.61,59223.0,163.1154,163.1534,162.9539,163.0299,59223.0
2024-02-02 15:50:00,171.56,171.62,171.21,171.29,112911.0,162.9824,163.0394,162.6499,162.7259,112911.0
2024-02-02 15:55:00,171.3,171.34,170.93,170.93,310610.0,162.7354,162.7734,162.3839,162.3839,310610.0
2024-02-05 09:30:00,170.45,170.55,169.04,169.58,203914.0,161.9279,162.0229,160.5884,161.1014,203914.0
2024-02-05 09:35:00,169.52,170.11,169.45,169.97,75684.0,161.0444,161.6049,160.9779,161.4719,75684.0
2024-02-05 09:40:00,170.0,170.6,169.88,170.4,76487.0,161.5004,162.0704,161.3864,161.8804,76487.0
2024-02-05 09:45:00,170.45,171.08,170.45,171.05,48654.0,161.9279,162.5264,161.9279,162.4979,48654.0
2024-02-05 09:50:00,171.09,171.27,170.97,171.01,37607.0,162.5359,162.7069,162.4219,162.4599,37607.0
2024-02-05 09:55:00,171.01,171.08,170.7,171.04,45212.0,162.4599,162.5264,162.1654,162.4884,45212.0
2024-02-05 10:00:00,171.05,171.05,170.52,170.52,78611.0,162.4979,162.4979,161.9944,161.9944,78611.0
2024-02-05 10:05:00,170.53,170.72,170.43,170.44,63220.0,162.0039,162.1844,161.9089,161.9184,63220.0
2024-02-05 10:10:00,170.38,170.51,170.32,170.39,27108.0,161.8614,161.9849,161.8044,161.8709,27108.0
2024-02-05 10:15:00,170.38,170.53,170.35,170.39,18820.0,161.8614,162.0039,161.8329,161.8709,18820.0
2024-02-05 10:20:00,170.39,170.71,170.34,170.49,54164.0,161.8709,162.1749,161.8234,161.9659,54164.0
2024-02-05 10:25:00,170.48,170.58,170.42,170.49,12579.0,161.9564,162.0514,161.8994,161.9659,12579.0
2024-02-05 10:30:00,170.45,170.72,170.44,170.66,22708.0,161.9279,162.1844,161.9184,162.1274,22708.0
2024-02-05 10:35:00,170.64,170.84,170.61,170.83,17049.0,162.1084,162.2984,162.0799,162.2889,17049.0
2024-02-05 10:40:00,170.83,170.96,170.67,170.67,27776.0,162.2889,162.4124,162.1369,162.1369,27776.0
2024-02-05 10:45:00,170.67,170.8,170.64,170.65,24105.0,162.1369,162.2604,162.1084,162.1179,24105.0
2024-02-05 10:50:00,170.66,170.74,170.52,170.57,13752.0,162.1274,162.2034,161.9944,162.0419,13752.0
2024-02-05 10:55:00,170.57,170.75,170.57,170.68,32575.0,162.0419,162.2129,162.0419,162.1464,32575.0
2024-02-05 11:00:00,170.71,170.79,170.63,170.64,19218.0,162.1749,162.2509,162.0989,162.1084,19218.0
2024-02-05 11:05:00,170.63,170.71,170.56,170.68,26632.0,162.0989,162.1749,162.0324,162.1464,26632.0
2024-02-05 11:10:00,170.65,170.8,170.6,170.71,29569.0,162.1179,162.2604,162.0704,162.1749,29569.0
2024-02-05 11:15:00,170.7,170.7,170.56,170.66,20098.0,162.1654,162.1654,162.0324,162.1274,20098.0
2024-02-05 11:20:00,170.65,170.74,170.62,170.71,18700.0,162.1179,162.2034,162.0894,162.1749,18700.0
2024-02-05 11:25:00,170.71,170.85,170.69,170.83,32059.0,162.1749,162.3079,162.1559,162.2889,32059.0
2024-02-05 11:30:00,170.85,170.87,170.64,170.65,16106.0,162.3079,162.3269,162.1084,162.1179,16106.0
2024-02-05 11:35:00,170.64,170.77,170.64,170.72,20631.0,162.1084,162.2319,162.1084,162.1844,20631.0
2024-02-05 11:40:00,170.74,170.79,170.65,170.71,30180.0,162.2034,162.2509,162.1179,162.1749,30180.0
2024-02-05 11:45:00,170.69,170.84,170.69,170.81,18378.0,162.1559,162.2984,162.1559,162.2699,18378.0
2024-02-05 11:50:00,170.8,171.02,170.78,171.0,46137.0,162.2604,162.4694,162.2414,162.4504,46137.0
2024-02-05 11:55:00,170.99,171.04,170.94,170.96,11468.0,162.4409,162.4884,162.3934,162.4124,11468.0
2024-02-05 12:00:00,170.96,171.03,170.87,171.01,16525.0,162.4124,162.4789,162.3269,162.4599,16525.0
2024-02-05 12:05:00,171.04,171.13,171.01,171.02,9977.0,162.4884,162.5739,162.4599,162.4694,9977.0
2024-02-05 12:10:00,171.04,171.12,170.99,171.1,21236.0,162.4884,162.5644,162.4409,162.5454,21236.0
2024-02-05 12:15:00,171.11,171.18,171.09,171.16,11149.0,162.5549,162.6214,162.5359,162.6024,11149.0
2024-02-05 12:20:00,171.16,171.16,171.06,171.07,13790.0,162.6024,162.6024,162.5074,162.5169,13790.0
2024-02-05 12:25:00,171.09,171.09,170.99,171.0,20223.0,162.5359,162.5359,162.4409,162.4504,20223.0
2024-02-05 12:30:00,171.02,171.07,170.77,170.83,28071.0,162.4694,162.5169,162.2319,162.2889,28071.0
2024-02-05 12:35:00,170.84,170.88,170.77,170.78,21396.0,162.2984,162.3364,162.2319,162.2414,21396.0
2024-02-05 12:40:00,170.78,170.85,170.73,170.77,21157.0,162.2414,162.3079,162.1939,162.2319,21157.0
2024-02-05 12:45:00,170.77,170.78,170.69,170.73,14377.0,162.2319,162.2414,162.1559,162.1939,14377.0
2024-02-05 12:50:00,170.72,170.74,170.66,170.7,15073.0,162.1844,162.2034,162.1274,162.1654,15073.0
2024-02-05 12:55:00,170.71,170.74,170.61,170.61,25030.0,162.1749,162.2034,162.0799,162.0799,25030.0
2024-02-05 13:00:00,170.64,170.65,170.51,170.55,14414.0,162.1084,162.1179,161.9849,162.0229,14414.0
2024-02-05 13:05:00,170.55,170.64,170.51,170.58,14093.0,162.0229,162.1084,161.9849,162.0514,14093.0
2024-02-05 13:10:00,170.6,170.66,170.51,170.64,14028.0,162.0704,162.1274,161.9849,162.1084,14028.0
2024-02-05 13:15:00,170.63,170.63,170.53,170.57,12688.0,162.0989,162.0989,162.0039,162.0419,12688.0
2024-02-05 13:20:00,170.56,170.7,170.51,170.69,28310.0,162.0324,162.1654,161.9849,162.1559,28310.0
2024-02-05 13:25:00,170.67,170.7,170.49,170.5,22951.0,162.1369,162.1654,161.9659,161.9754,22951.0
2024-02-05 13:30:00,170.5,170.58,170.46,170.56,11047.0,161.9754,162.0514,161.9374,162.0324,11047.0
2024-02-05 13:35:00,170.57,170.79,170.57,170.77,8892.0,162.0419,162.2509,162.0419,162.2319,8892.0
2024-02-05 13:40:00,170.8,170.8,170.71,170.76,15374.0,162.2604,162.2604,162.1749,162.2224,15374.0
2024-02-05 13:45:00,170.75,170.79,170.7,170.79,17039.0,162.2129,162.2509,162.1654,162.2509,17039.0
2024-02-05 13:50:00,170.78,170.84,170.73,170.82,16772.0,162.2414,162.2984,162.1939,162.2794,16772.0
2024-02-05 13:55:00,170.82,170.99,170.81,170.98,11374.0,162.2794,162.4409,162.2699,162.4314,11374.0
2024-02-05 14:00:00,170.98,170.99,170.82,170.83,12612.0,162.4314,162.4409,162.2794,162.2889,12612.0
2024-02-05 14:05:00,170.81,170.97,170.76,170.85,12757.0,162.2699,162.4219,162.2224,162.3079,12757.0
2024-02-05 14:10:00,170.86,170.9,170.81,170.88,14581.0,162.3174,162.3554,162.2699,162.3364,14581.0
2024-02-05 14:15:00,170.88,170.94,170.84,170.85,18457.0,162.3364,162.3934,162.2984,162.3079,18457.0
2024-02-05 14:20:00,170.85,170.98,170.81,170.97,15725.0,162.3079,162.4314,162.2699,162.4219,15725.0
2024-02-05 14:25:00,170.99,171.08,170.94,171.07,21367.0,162.4409,162.5264,162.3934,162.5169,21367.0
2024-02-05 14:30:00,171.08,171.2,171.03,171.06,23123.0,162.5264,162.6404,162.4789,162.5074,23123.0
2024-02-05 14:35:00,171.05,171.06,170.96,170.99,14017.0,162.4979,162.5074,162.4124,162.4409,14017.0
2024-02-05 14:40:00,171.0,171.06,170.94,170.95,21480.0,162.4504,162.5074,162.3934,162.4029,21480.0
2024-02-05 14:45:00,170.92,171.1,170.91,171.05,23204.0,162.3744,162.5454,162.3649,162.4979,23204.0
2024-02-05 14:50:00,171.05,171.15,170.98,171.05,35323.0,162.4979,162.5929,162.4314,162.4979,35323.0
2024-02-05 14:55:00,171.04,171.17,171.03,171.14,29276.0,162.4884,162.6119,162.4789,162.5834,29276.0
2024-02-05 15:00:00,171.13,171.18,171.05,171.18,31267.0,162.5739,162.6214,162.4979,162.6214,31267.0
2024-02-05 15:05:00,171.18,171.25,171.09,171.16,30509.0,162.6214,162.6879,162.5359,162.6024,30509.0
2024-02-05 15:10:00,171.16,171.22,171.1,171.19,32042.0,162.6024,162.6594,162.5454,162.6309,32042.0
2024-02-05 15:15:00,171.17,171.31,171.15,171.25,35608.0,162.6119,162.7449,162.5929,162.6879,35608.0
2024-02-05 15:20:00,171.25,171.3,171.21,171.27,28475.0,162.6879,162.7354,162.6499,162.7069,28475.0
2024-02-05 15:25:00,171.27,171.47,171.26,171.37,40314.0,162.7069,162.8969,162.6974,162.8019,40314.0
2024-02-05 15:30:00,171.37,171.58,171.37,171.55,75215.0,162.8019,163.0014,162.8019,162.9729,75215.0
2024-02-05 15:35:00,171.56,171.58,171.47,171.54,23642.0,162.9824,163.0014,162.8969,162.9634,23642.0
2024-02-05 15:40:00,171.54,171.54,171.29,171.43,54798.0,162.9634,162.9634,162.7259,162.8589,54798.0
2024-02-05 15:45:00,171.44,171.58,171.29,171.31,99633.0,162.8684,163.0014,162.7259,162.7449,99633.0
2024-02-05 15:50:00,171.29,171.36,171.03,171.1,78694.0,162.7259,162.7924,162.4789,162.5454,78694.0
2024-02-05 15:55:00,171.09,171.12,170.92,170.93,273070.0,162.5359,162.5644,162.3744,162.3839,273070.0
2024-02-06 09:30:00,171.44,171.45,170.06,170.06,144774.0,162.8684,162.8779,161.5574,161.5574,144774.0
2024-02-06 09:35:00,170.05,170.66,169.94,170.33,65170.0,161.5479,162.1274,161.4434,161.8139,65170.0
2024-02-06 09:40:00,170.31,170.61,170.26,170.49,34163.0,161.7949,162.0799,161.7474,161.9659,34163.0
2024-02-06 09:45:00,170.52,170.84,170.47,170.74,23882.0,161.9944,162.2984,161.9469,162.2034,23882.0
2024-02-06 09:50:00,170.74,170.95,170.55,170.8,35321.0,162.2034,162.4029,162.0229,162.2604,35321.0
2024-02-06 09:55:00,170.81,170.82,170.65,170.72,26466.0,162.2699,162.2794,162.1179,162.1844,26466.0
2024-02-06 10:00:00,170.67,170.9,170.6,170.89,48635.0,162.1369,162.3554,162.0704,162.3459,48635.0
2024-02-06 10:05:00,170.91,171.02,170.73,170.86,68345.0,162.3649,162.4694,162.1939,162.3174,68345.0
2024-02-06 10:10:00,170.86,170.96,170.76,170.77,50599.0,162.3174,162.4124,162.2224,162.2319,50599.0
2024-02-06 10:15:00,170.75,170.87,170.7,170.7,77453.0,162.2129,162.3269,162.1654,162.1654,77453.0
2024-02-06 10:20:00,170.7,171.05,170.69,170.95,25851.0,162.1654,162.4979,162.1559,162.4029,25851.0
2024-02-06 10:25:00,170.96,170.97,170.76,170.86,24044.0,162.4124,162.4219,162.2224,162.3174,24044.0
2024-02-06 10:30:00,170.86,170.88,170.75,170.82,30734.0,162.3174,162.3364,162.2129,162.2794,30734.0
2024-02-06 10:35:00,170.83,171.06,170.81,171.0,37666.0,162.2889,162.5074,162.2699,162.4504,37666.0
2024-02-06 10:40:00,171.01,171.25,171.0,171.25,21144.0,162.4599,162.6879,162.4504,162.6879,21144.0
2024-02-06 10:45:00,171.25,171.37,171.21,171.23,30409.0,162.6879,162.8019,162.6499,162.6689,30409.0
2024-02-06 10:50:00,171.19,171.3,171.13,171.27,20658.0,162.6309,162.7354,162.5739,162.7069,20658.0
2024-02-06 10:55:00,171.27,171.31,171.21,171.27,19395.0,162.7069,162.7449,162.6499,162.7069,19395.0
2024-02-06 11:00:00,171.28,171.34,171.21,171.33,49017.0,162.7164,162.7734,162.6499,162.7639,49017.0
2024-02-06 11:05:00,171.34,171.65,171.33,171.59,52730.0,162.7734,163.0679,162.7639,163.0109,52730.0
2024-02-06 11:10:00,171.58,171.67,171.47,171.49,21111.0,163.0014,163.0869,162.8969,162.9159,21111.0
2024-02-06 11:15:00,171.47,171.61,171.43,171.48,18441.0,162.8969,163.0299,162.8589,162.9064,18441.0
2024-02-06 11:20:00,171.48,171.52,171.39,171.47,18611.0,162.9064,162.9444,162.8209,162.8969,18611.0
2024-02-06 11:25:00,171.52,171.58,171.38,171.51,15305.0,162.9444,163.0014,162.8114,162.9349,15305.0
2024-02-06 11:30:00,171.48,171.5,171.27,171.31,21255.0,162.9064,162.9254,162.7069,162.7449,21255.0
2024-02-06 11:35:00,171.31,171.31,171.04,171.09,48744.0,162.7449,162.7449,162.4884,162.5359,48744.0
2024-02-06 11:40:00,171.06,171.06,170.83,170.88,74076.0,162.5074,162.5074,162.2889,162.3364,74076.0
2024-02-06 11:45:00,170.88,171.0,170.86,170.86,34209.0,162.3364,162.4504,162.3174,162.3174,34209.0
2024-02-06 11:50:00,170.84,171.05,170.82,170.89,25181.0,162.2984,162.4979,162.2794,162.3459,25181.0
2024-02-06 11:55:00,170.88,171.02,170.87,170.99,22412.0,162.3364,162.4694,162.3269,162.4409,22412.0
2024-02-06 12:00:00,170.96,171.21,170.94,171.06,21131.0,162.4124,162.6499,162.3934,162.5074,21131.0
2024-02-06 12:05:00,171.08,171.29,171.08,171.2,28540.0,162.5264,162.7259,162.5264,162.6404,28540.0
2024-02-06 12:10:00,171.21,171.48,171.18,171.48,17296.0,162.6499,162.9064,162.6214,162.9064,17296.0
2024-02-06 12:15:00,171.51,171.66,171.44,171.55,21403.0,162.9349,163.0774,162.8684,162.9729,21403.0
2024-02-06 12:20:00,171.56,171.8,171.56,171.78,19095.0,162.9824,163.2104,162.9824,163.1914,19095.0
2024-02-06 12:25:00,171.78,171.82,171.72,171.74,18215.0,163.1914,163.2294,163.1344,163.1534,18215.0
2024-02-06 12:30:00,171.74,171.82,171.68,171.75,16954.0,163.1534,163.2294,163.0964,163.1629,16954.0
2024-02-06 12:35:00,171.76,171.8,171.63,171.67,18215.0,163.1724,163.2104,163.0489,163.0869,18215.0
2024-02-06 12:40:00,171.65,171.71,171.55,171.6,17345.0,163.0679,163.1249,162.9729,163.0204,17345.0
2024-02-06 12:45:00,171.61,171.68,171.59,171.61,34843.0,163.0299,163.0964,163.0109,163.0299,34843.0
2024-02-06 12:50:00,171.58,171.73,171.55,171.65,8841.0,163.0014,163.1439,162.9729,163.0679,8841.0
2024-02-06 12:55:00,171.65,171.82,171.64,171.8,24265.0,163.0679,163.2294,163.0584,163.2104,24265.0
2024-02-06 13:00:00,171.79,171.79,171.66,171.67,17713.0,163.2009,163.2009,163.0774,163.0869,17713.0
2024-02-06 13:05:00,171.66,171.8,171.66,171.76,17558.0,163.0774,163.2104,163.0774,163.1724,17558.0
2024-02-06 13:10:00,171.78,171.83,171.67,171.75,21301.0,163.1914,163.2389,163.0869,163.1629,21301.0
2024-02-06 13:15:00,171.75,171.75,171.62,171.72,33032.0,163.1629,163.1629,163.0394,163.1344,33032.0
2024-02-06 13:20:00,171.72,171.78,171.61,171.69,34929.0,163.1344,163.1914,163.0299,163.1059,34929.0
2024-02-06 13:25:00,171.69,171.73,171.59,171.63,15431.0,163.1059,163.1439,163.0109,163.0489,15431.0
2024-02-06 13:30:00,171.65,171.71,171.6,171.62,12459.0,163.0679,163.1249,163.0204,163.0394,12459.0
2024-02-06 13:35:00,171.61,171.67,171.54,171.66,20035.0,163.0299,163.0869,162.9634,163.0774,20035.0
2024-02-06 13:40:00,171.64,171.64,171.47,171.49,14663.0,163.0584,163.0584,162.8969,162.9159,14663.0
2024-02-06 13:45:00,171.5,171.79,171.5,171.79,26578.0,162.9254,163.2009,162.9254,163.2009,26578.0
2024-02-06 13:50:00,171.8,171.82,171.69,171.75,19079.0,163.2104,163.2294,163.1059,163.1629,19079.0
2024-02-06 13:55:00,171.75,171.78,171.65,171.73,25040.0,163.1629,163.1914,163.0679,163.1439,25040.0
2024-02-06 14:00:00,171.72,171.76,171.54,171.54,14750.0,163.1344,163.1724,162.9634,162.9634,14750.0
2024-02-06 14:05:00,171.54,171.54,171.19,171.22,18700.0,162.9634,162.9634,162.6309,162.6594,18700.0
2024-02-06 14:10:00,171.2,171.36,171.17,171.32,20852.0,162.6404,162.7924,162.6119,162.7544,20852.0
2024-02-06 14:15:00,171.29,171.51,171.25,171.36,32262.0,162.7259,162.9349,162.6879,162.7924,32262.0
2024-02-06 14:20:00,171.36,171.42,171.27,171.35,10782.0,162.7924,162.8494,162.7069,162.7829,10782.0
2024-02-06 14:25:00,171.36,171.37,171.24,171.27,20309.0,162.7924,162.8019,162.6784,162.7069,20309.0
2024-02-06 14:30:00,171.27,171.27,171.17,171.25,16058.0,162.7069,162.7069,162.6119,162.6879,16058.0
2024-02-06 14:35:00,171.26,171.28,171.04,171.07,20157.0,162.6974,162.7164,162.4884,162.5169,20157.0
2024-02-06 14:40:00,171.08,171.1,170.97,171.09,21211.0,162.5264,162.5454,162.4219,162.5359,21211.0
2024-02-06 14:45:00,171.09,171.15,171.04,171.11,25289.0,162.5359,162.5929,162.4884,162.5549,25289.0
2024-02-06 14:50:00,171.13,171.16,171.08,171.16,14719.0,162.5739,162.6024,162.5264,162.6024,14719.0
2024-02-06 14:55:00,171.16,171.24,171.09,171.19,20978.0,162.6024,162.6784,162.5359,162.6309,20978.0
2024-02-06 15:00:00,171.2,171.24,171.15,171.19,22931.0,162.6404,162.6784,162.5929,162.6309,22931.0
2024-02-06 15:05:00,171.21,171.29,171.17,171.27,31361.0,162.6499,162.7259,162.6119,162.7069,31361.0
2024-02-06 15:10:00,171.25,171.29,171.15,171.15,27885.0,162.6879,162.7259,162.5929,162.5929,27885.0
2024-02-06 15:15:00,171.15,171.19,171.07,171.16,22047.0,162.5929,162.6309,162.5169,162.6024,22047.0
2024-02-06 15:20:00,171.17,171.2,171.1,171.2,27174.0,162.6119,162.6404,162.5454,162.6404,27174.0
2024-02-06 15:25:00,171.19,171.28,171.16,171.22,57953.0,162.6309,162.7164,162.6024,162.6594,57953.0
2024-02-06 15:30:00,171.22,171.32,171.18,171.29,25133.0,162.6594,162.7544,162.6214,162.7259,25133.0
2024-02-06 15:35:00,171.29,171.35,171.26,171.28,31146.0,162.7259,162.7829,162.6974,162.7164,31146.0
2024-02-06 15:40:00,171.28,171.33,171.19,171.23,40023.0,162.7164,162.7639,162.6309,162.6689,40023.0
2024-02-06 15:45:00,171.24,171.28,171.13,171.14,40273.0,162.6784,162.7164,162.5739,162.5834,40273.0
2024-02-06 15:50:00,171.14,171.14,170.9,171.1,114106.0,162.5834,162.5834,162.3554,162.5454,114106.0
2024-02-06 15:55:00,171.12,171.46,171.11,171.44,293137.0,162.5644,162.8874,162.5549,162.8684,293137.0
2024-02-07 09:30:00,172.53,172.85,172.12,172.5,160457.0,163.9039,164.2079,163.5144,163.8754,160457.0
2024-02-07 09:35:00,172.54,172.9,172.37,172.66,44924.0,163.9134,164.2554,163.7519,164.0274,44924.0
2024-02-07 09:40:00,172.7,172.74,172.19,172.28,46878.0,164.0654,164.1034,163.5809,163.6664,46878.0
2024-02-07 09:45:00,172.34,172.73,172.29,172.67,30341.0,163.7234,164.0939,163.6759,164.0369,30341.0
2024-02-07 09:50:00,172.65,172.82,172.53,172.6,49752.0,164.0179,164.1794,163.9039,163.9704,49752.0
2024-02-07 09:55:00,172.56,172.67,172.51,172.61,32078.0,163.9324,164.0369,163.8849,163.9799,32078.0
2024-02-07 10:00:00,172.6,172.71,172.27,172.42,68075.0,163.9704,164.0749,163.6569,163.7994,68075.0
2024-02-07 10:05:00,172.4,172.48,172.33,172.37,33251.0,163.7804,163.8564,163.7139,163.7519,33251.0
2024-02-07 10:10:00,172.35,172.47,172.18,172.41,32826.0,163.7329,163.8469,163.5714,163.7899,32826.0
2024-02-07 10:15:00,172.48,172.59,172.35,172.59,39464.0,163.8564,163.9609,163.7329,163.9609,39464.0
2024-02-07 10:20:00,172.63,172.69,172.55,172.66,39979.0,163.9989,164.0559,163.9229,164.0274,39979.0
2024-02-07 10:25:00,172.68,172.8,172.65,172.73,40712.0,164.0464,164.1604,164.0179,164.0939,40712.0
2024-02-07 10:30:00,172.75,172.79,172.44,172.52,56915.0,164.1129,164.1509,163.8184,163.8944,56915.0
2024-02-07 10:35:00,172.5,172.57,172.37,172.5,28886.0,163.8754,163.9419,163.7519,163.8754,28886.0
2024-02-07 10:40:00,172.5,172.58,172.34,172.55,28025.0,163.8754,163.9514,163.7234,163.9229,28025.0
2024-02-07 10:45:00,172.53,172.59,172.44,172.44,21818.0,163.9039,163.9609,163.8184,163.8184,21818.0
2024-02-07 10:50:00,172.45,172.55,172.3,172.31,20291.0,163.8279,163.9229,163.6854,163.6949,20291.0
2024-02-07 10:55:00,172.26,172.54,172.25,172.52,32556.0,163.6474,163.9134,163.6379,163.8944,32556.0
2024-02-07 11:00:00,172.51,172.58,172.34,172.39,22553.0,163.8849,163.9514,163.7234,163.7709,22553.0
2024-02-07 11:05:00,172.36,172.39,172.33,172.38,37316.0,163.7424,163.7709,163.7139,163.7614,37316.0
2024-02-07 11:10:00,172.35,172.37,172.06,172.23,66492.0,163.7329,163.7519,163.4574,163.6189,66492.0
2024-02-07 11:15:00,172.19,172.25,172.05,172.05,15971.0,163.5809,163.6379,163.4479,163.4479,15971.0
2024-02-07 11:20:00,172.07,172.08,171.96,172.03,19660.0,163.4669,163.4764,163.3624,163.4289,19660.0
2024-02-07 11:25:00,172.05,172.2,172.05,172.08,15467.0,163.4479,163.5904,163.4479,163.4764,15467.0
2024-02-07 11:30:00,172.1,172.16,172.04,172.05,22160.0,163.4954,163.5524,163.4384,163.4479,22160.0
2024-02-07 11:35:00,172.06,172.06,171.91,172.0,16331.0,163.4574,163.4574,163.3149,163.4004,16331.0
2024-02-07 11:40:00,171.99,171.99,171.85,171.86,52467.0,163.3909,163.3909,163.2579,163.2674,52467.0
2024-02-07 11:45:00,171.87,171.87,171.64,171.68,26950.0,163.2769,163.2769,163.0584,163.0964,26950.0
2024-02-07 11:50:00,171.68,171.87,171.67,171.85,21825.0,163.0964,163.2769,163.0869,163.2579,21825.0
2024-02-07 11:55:00,171.84,171.98,171.81,171.82,17407.0,163.2484,163.3814,163.2199,163.2294,17407.0
2024-02-07 12:00:00,171.84,171.9,171.81,171.83,13697.0,163.2484,163.3054,163.2199,163.2389,13697.0
2024-02-07 12:05:00,171.85,171.96,171.84,171.91,13123.0,163.2579,163.3624,163.2484,163.3149,13123.0
2024-02-07 12:10:00,171.91,171.94,171.83,171.88,19629.0,163.3149,163.3434,163.2389,163.2864,19629.0
2024-02-07 12:15:00,171.87,171.88,171.78,171.88,19279.0,163.2769,163.2864,163.1914,163.2864,19279.0
2024-02-07 12:20:00,171.88,171.89,171.76,171.85,24468.0,163.2864,163.2959,163.1724,163.2579,24468.0
2024-02-07 12:25:00,171.85,172.04,171.83,171.97,16198.0,163.2579,163.4384,163.2389,163.3719,16198.0
2024-02-07 12:30:00,171.96,172.01,171.91,171.94,19728.0,163.3624,163.4099,163.3149,163.3434,19728.0
2024-02-07 12:35:00,171.96,172.05,171.95,171.97,14545.0,163.3624,163.4479,163.3529,163.3719,14545.0
2024-02-07 12:40:00,171.96,172.05,171.95,172.04,15988.0,163.3624,163.4479,163.3529,163.4384,15988.0
2024-02-07 12:45:00,172.06,172.08,171.97,171.98,17569.0,163.4574,163.4764,163.3719,163.3814,17569.0
2024-02-07 12:50:00,171.99,172.08,171.94,172.08,17184.0,163.3909,163.4764,163.3434,163.4764,17184.0
2024-02-07 12:55:00,172.09,172.09,171.96,171.99,14571.0,163.4859,163.4859,163.3624,163.3909,14571.0
2024-02-07 13:00:00,171.97,172.11,171.91,171.98,19050.0,163.3719,163.5049,163.3149,163.3814,19050.0
2024-02-07 13:05:00,171.99,172.05,171.88,171.88,15100.0,163.3909,163.4479,163.2864,163.2864,15100.0
2024-02-07 13:10:00,171.89,172.0,171.89,171.93,16415.0,163.2959,163.4004,163.2959,163.3339,16415.0
2024-02-07 13:15:00,171.96,172.03,171.89,171.89,11286.0,163.3624,163.4289,163.2959,163.2959,11286.0
2024-02-07 13:20:00,171.89,171.89,171.82,171.84,14685.0,163.2959,163.2959,163.2294,163.2484,14685.0
2024-02-07 13:25:00,171.83,171.89,171.78,171.82,14657.0,163.2389,163.2959,163.1914,163.2294,14657.0
2024-02-07 13:30:00,171.82,171.91,171.82,171.88,18663.0,163.2294,163.3149,163.2294,163.2864,18663.0
2024-02-07 13:35:00,171.89,171.89,171.67,171.72,15950.0,163.2959,163.2959,163.0869,163.1344,15950.0
2024-02-07 13:40:00,171.73,171.77,171.62,171.71,12023.0,163.1439,163.1819,163.0394,163.1249,12023.0
2024-02-07 13:45:00,171.7,171.7,171.52,171.52,14668.0,163.1154,163.1154,162.9444,162.9444,14668.0
2024-02-07 13:50:00,171.53,171.54,171.42,171.44,22254.0,162.9539,162.9634,162.8494,162.8684,22254.0
2024-02-07 13:55:00,171.44,171.54,171.4,171.47,38747.0,162.8684,162.9634,162.8304,162.8969,38747.0
2024-02-07 14:00:00,171.47,171.81,171.46,171.79,76566.0,162.8969,163.2199,162.8874,163.2009,76566.0
2024-02-07 14:05:00,171.79,171.85,171.73,171.8,48591.0,163.2009,163.2579,163.1439,163.2104,48591.0
2024-02-07 14:10:00,171.81,171.89,171.67,171.69,21750.0,163.2199,163.2959,163.0869,163.1059,21750.0
2024-02-07 14:15:00,171.69,171.71,171.53,171.56,26116.0,163.1059,163.1249,162.9539,162.9824,26116.0
2024-02-07 14:20:00,171.56,171.6,171.4,171.49,94763.0,162.9824,163.0204,162.8304,162.9159,94763.0
2024-02-07 14:25:00,171.48,171.54,171.42,171.43,16108.0,162.9064,162.9634,162.8494,162.8589,16108.0
2024-02-07 14:30:00,171.43,171.55,171.4,171.48,19590.0,162.8589,162.9729,162.8304,162.9064,19590.0
2024-02-07 14:35:00,171.47,171.55,171.46,171.54,17816.0,162.8969,162.9729,162.8874,162.9634,17816.0
2024-02-07 14:40:00,171.55,171.66,171.54,171.56,14838.0,162.9729,163.0774,162.9634,162.9824,14838.0
2024-02-07 14:45:00,171.57,171.63,171.55,171.59,13257.0,162.9919,163.0489,162.9729,163.0109,13257.0
2024-02-07 14:50:00,171.6,171.63,171.55,171.61,20878.0,163.0204,163.0489,162.9729,163.0299,20878.0
2024-02-07 14:55:00,171.63,171.7,171.62,171.63,21866.0,163.0489,163.1154,163.0394,163.0489,21866.0
2024-02-07 15:00:00,171.63,171.75,171.62,171.71,27386.0,163.0489,163.1629,163.0394,163.1249,27386.0
2024-02-07 15:05:00,171.72,171.85,171.69,171.78,24413.0,163.1344,163.2579,163.1059,163.1914,24413.0
2024-02-07 15:10:00,171.79,171.85,171.72,171.77,23448.0,163.2009,163.2579,163.1344,163.1819,23448.0
2024-02-07 15:15:00,171.76,171.81,171.67,171.72,26575.0,163.1724,163.2199,163.0869,163.1344,26575.0
2024-02-07 15:20:00,171.71,171.73,171.53,171.55,25981.0,163.1249,163.1439,162.9539,162.9729,25981.0
2024-02-07 15:25:00,171.56,171.58,171.49,171.49,28058.0,162.9824,163.0014,162.9159,162.9159,28058.0
2024-02-07 15:30:00,171.47,171.64,171.46,171.63,28066.0,162.8969,163.0584,162.8874,163.0489,28066.0
2024-02-07 15:35:00,171.64,171.68,171.57,171.57,27222.0,163.0584,163.0964,162.9919,162.9919,27222.0
2024-02-07 15:40:00,171.58,171.69,171.5,171.58,40051.0,163.0014,163.1059,162.9254,163.0014,40051.0
2024-02-07 15:45:00,171.58,171.63,171.45,171.53,42101.0,163.0014,163.0489,162.8779,162.9539,42101.0
2024-02-07 15:50:00,171.53,171.77,171.47,171.55,87853.0,162.9539,163.1819,162.8969,162.9729,87853.0
2024-02-07 15:55:00,171.54,171.55,171.38,171.49,149745.0,162.9634,162.9729,162.8114,162.9159,149745.0
2024-02-08 09:30:00,171.72,172.15,171.41,172.06,110058.0,163.1344,163.5429,162.8399,163.4574,110058.0
2024-02-08 09:35:00,172.08,172.52,171.97,172.49,40884.0,163.4764,163.8944,163.3719,163.8659,40884.0
2024-02-08 09:40:00,172.52,172.98,172.44,172.92,51882.0,163.8944,164.3314,163.8184,164.2744,51882.0
2024-02-08 09:45:00,172.89,173.24,172.74,173.12,82919.0,164.2459,164.5784,164.1034,164.4644,82919.0
2024-02-08 09:50:00,173.1,173.37,173.1,173.12,72381.0,164.4454,164.7019,164.4454,164.4644,72381.0
2024-02-08 09:55:00,173.12,173.17,172.91,172.99,81225.0,164.4644,164.5119,164.2649,164.3409,81225.0
2024-02-08 10:00:00,172.98,173.22,172.87,173.22,74684.0,164.3314,164.5594,164.2269,164.5594,74684.0
2024-02-08 10:05:00,173.22,173.27,173.14,173.24,62642.0,164.5594,164.6069,164.4834,164.5784,62642.0
2024-02-08 10:10:00,173.24,173.37,173.2,173.26,51572.0,164.5784,164.7019,164.5404,164.5974,51572.0
2024-02-08 10:15:00,173.25,173.46,173.11,173.43,60372.0,164.5879,164.7874,164.4549,164.7589,60372.0
2024-02-08 10:20:00,173.4,173.83,173.39,173.77,65864.0,164.7304,165.1389,164.7209,165.0819,65864.0
2024-02-08 10:25:00,173.79,173.88,173.54,173.56,48871.0,165.1009,165.1864,164.8634,164.8824,48871.0
2024-02-08 10:30:00,173.55,173.56,173.11,173.22,45320.0,164.8729,164.8824,164.4549,164.5594,45320.0
2024-02-08 10:35:00,173.2,173.38,173.2,173.38,33444.0,164.5404,164.7114,164.5404,164.7114,33444.0
2024-02-08 10:40:00,173.38,173.39,173.01,173.03,85513.0,164.7114,164.7209,164.3599,164.3789,85513.0
2024-02-08 10:45:00,173.02,173.38,172.97,173.38,56081.0,164.3694,164.7114,164.3219,164.7114,56081.0
2024-02-08 10:50:00,173.43,173.7,173.43,173.64,42465.0,164.7589,165.0154,164.7589,164.9584,42465.0
2024-02-08 10:55:00,173.65,173.79,173.53,173.71,37618.0,164.9679,165.1009,164.8539,165.0249,37618.0
2024-02-08 11:00:00,173.71,173.76,173.49,173.52,38573.0,165.0249,165.0724,164.8159,164.8444,38573.0
2024-02-08 11:05:00,173.52,173.54,173.31,173.36,72490.0,164.8444,164.8634,164.6449,164.6924,72490.0
2024-02-08 11:10:00,173.34,173.37,173.06,173.06,44321.0,164.6734,164.7019,164.4074,164.4074,44321.0
2024-02-08 11:15:00,173.06,173.23,173.05,173.1,76049.0,164.4074,164.5689,164.3979,164.4454,76049.0
2024-02-08 11:20:00,173.1,173.18,172.98,173.14,56156.0,164.4454,164.5214,164.3314,164.4834,56156.0
2024-02-08 11:25:00,173.17,173.25,173.08,173.1,45155.0,164.5119,164.5879,164.4264,164.4454,45155.0
2024-02-08 11:30:00,173.12,173.37,173.07,173.37,39730.0,164.4644,164.7019,164.4169,164.7019,39730.0
2024-02-08 11:35:00,173.35,173.35,173.21,173.21,34320.0,164.6829,164.6829,164.5499,164.5499,34320.0
2024-02-08 11:40:00,173.22,173.24,173.04,173.06,23394.0,164.5594,164.5784,164.3884,164.4074,23394.0
2024-02-08 11:45:00,173.08,173.18,172.99,173.17,38336.0,164.4264,164.5214,164.3409,164.5119,38336.0
2024-02-08 11:50:00,173.17,173.27,173.12,173.21,30450.0,164.5119,164.6069,164.4644,164.5499,30450.0
2024-02-08 11:55:00,173.2,173.31,173.16,173.23,25116.0,164.5404,164.6449,164.5024,164.5689,25116.0
2024-02-08 12:00:00,173.24,173.25,173.16,173.19,20347.0,164.5784,164.5879,164.5024,164.5309,20347.0
2024-02-08 12:05:00,173.18,173.27,173.17,173.24,32091.0,164.5214,164.6069,164.5119,164.5784,32091.0
2024-02-08 12:10:00,173.25,173.27,173.05,173.09,30138.0,164.5879,164.6069,164.3979,164.4359,30138.0
2024-02-08 12:15:00,173.09,173.14,173.02,173.13,36912.0,164.4359,164.4834,164.3694,164.4739,36912.0
2024-02-08 12:20:00,173.13,173.28,173.06,173.25,37079.0,164.4739,164.6164,164.4074,164.5879,37079.0
2024-02-08 12:25:00,173.27,173.36,173.24,173.36,35087.0,164.6069,164.6924,164.5784,164.6924,35087.0
2024-02-08 12:30:00,173.36,173.51,173.31,173.51,29465.0,164.6924,164.8349,164.6449,164.8349,29465.0
2024-02-08 12:35:00,173.5,173.59,173.5,173.5,55893.0,164.8254,164.9109,164.8254,164.8254,55893.0
2024-02-08 12:40:00,173.5,173.51,173.29,173.35,64407.0,164.8254,164.8349,164.6259,164.6829,64407.0
2024-02-08 12:45:00,173.36,173.36,173.24,173.24,48817.0,164.6924,164.6924,164.5784,164.5784,48817.0
2024-02-08 12:50:00,173.25,173.39,173.24,173.3,44876.0,164.5879,164.7209,164.5784,164.6354,44876.0
2024-02-08 12:55:00,173.3,173.37,173.26,173.3,48821.0,164.6354,164.7019,164.5974,164.6354,48821.0
2024-02-08 13:00:00,173.31,173.7,173.3,173.66,42223.0,164.6449,165.0154,164.6354,164.9774,42223.0
2024-02-08 13:05:00,173.65,173.72,173.62,173.71,44408.0,164.9679,165.0344,164.9394,165.0249,44408.0
2024-02-08 13:10:00,173.72,173.74,173.55,173.56,48676.0,165.0344,165.0534,164.8729,164.8824,48676.0
2024-02-08 13:15:00,173.58,173.77,173.57,173.77,99921.0,164.9014,165.0819,164.8919,165.0819,99921.0
2024-02-08 13:20:00,173.78,173.85,173.52,173.56,129718.0,165.0914,165.1579,164.8444,164.8824,129718.0
2024-02-08 13:25:00,173.58,173.58,173.25,173.28,26771.0,164.9014,164.9014,164.5879,164.6164,26771.0
2024-02-08 13:30:00,173.28,173.32,173.23,173.29,20228.0,164.6164,164.6544,164.5689,164.6259,20228.0
2024-02-08 13:35:00,173.29,173.31,173.04,173.08,31761.0,164.6259,164.6449,164.3884,164.4264,31761.0
2024-02-08 13:40:00,173.08,173.08,172.72,172.72,34623.0,164.4264,164.4264,164.0844,164.0844,34623.0
2024-02-08 13:45:00,172.72,172.75,172.54,172.63,42793.0,164.0844,164.1129,163.9134,163.9989,42793.0
2024-02-08 13:50:00,172.64,172.93,172.63,172.93,25815.0,164.0084,164.2839,163.9989,164.2839,25815.0
2024-02-08 13:55:00,172.95,173.01,172.84,172.91,33716.0,164.3029,164.3599,164.1984,164.2649,33716.0
2024-02-08 14:00:00,172.93,173.04,172.93,173.01,26728.0,164.2839,164.3884,164.2839,164.3599,26728.0
2024-02-08 14:05:00,173.02,173.05,172.77,172.8,57577.0,164.3694,164.3979,164.1319,164.1604,57577.0
2024-02-08 14:10:00,172.78,172.8,172.6,172.66,45315.0,164.1414,164.1604,163.9704,164.0274,45315.0
2024-02-08 14:15:00,172.66,172.66,172.48,172.51,70886.0,164.0274,164.0274,163.8564,163.8849,70886.0
2024-02-08 14:20:00,172.52,172.52,172.35,172.5,31692.0,163.8944,163.8944,163.7329,163.8754,31692.0
2024-02-08 14:25:00,172.5,172.59,172.46,172.5,42254.0,163.8754,163.9609,163.8374,163.8754,42254.0
2024-02-08 14:30:00,172.5,172.71,172.44,172.7,135967.0,163.8754,164.0749,163.8184,164.0654,135967.0
2024-02-08 14:35:00,172.69,172.75,172.6,172.68,33536.0,164.0559,164.1129,163.9704,164.0464,33536.0
2024-02-08 14:40:00,172.68,172.85,172.67,172.75,34989.0,164.0464,164.2079,164.0369,164.1129,34989.0
2024-02-08 14:45:00,172.76,172.9,172.69,172.79,37946.0,164.1224,164.2554,164.0559,164.1509,37946.0
2024-02-08 14:50:00,172.77,172.93,172.77,172.91,30673.0,164.1319,164.2839,164.1319,164.2649,30673.0
2024-02-08 14:55:00,172.92,173.06,172.88,172.99,49718.0,164.2744,164.4074,164.2364,164.3409,49718.0
2024-02-08 15:00:00,172.98,173.18,172.92,173.18,40057.0,164.3314,164.5214,164.2744,164.5214,40057.0
2024-02-08 15:05:00,173.19,173.24,173.16,173.2,34420.0,164.5309,164.5784,164.5024,164.5404,34420.0
2024-02-08 15:10:00,173.2,173.31,173.18,173.28,36929.0,164.5404,164.6449,164.5214,164.6164,36929.0
2024-02-08 15:15:00,173.28,173.37,173.2,173.25,56259.0,164.6164,164.7019,164.5404,164.5879,56259.0
2024-02-08 15:20:00,173.26,173.28,173.12,173.18,45399.0,164.5974,164.6164,164.4644,164.5214,45399.0
2024-02-08 15:25:00,173.17,173.46,173.16,173.42,65105.0,164.5119,164.7874,164.5024,164.7494,65105.0
2024-02-08 15:30:00,173.42,173.75,173.33,173.69,144583.0,164.7494,165.0629,164.6639,165.0059,144583.0
2024-02-08 15:35:00,173.7,173.82,173.58,173.65,84800.0,165.0154,165.1294,164.9014,164.9679,84800.0
2024-02-08 15:40:00,173.65,173.77,173.57,173.58,78545.0,164.9679,165.0819,164.8919,164.9014,78545.0
2024-02-08 15:45:00,173.59,173.88,173.53,173.83,129602.0,164.9109,165.1864,164.8539,165.1389,129602.0
2024-02-08 15:50:00,173.84,174.1,173.47,173.6,294259.0,165.1484,165.3954,164.7969,164.9204,294259.0
2024-02-08 15:55:00,173.61,174.06,173.61,173.99,480121.0,164.9299,165.3574,164.9299,165.2909,480121.0
2024-02-09 09:30:00,171.2,171.39,169.25,169.51,487510.0,162.6404,162.8209,160.7879,161.0349,487510.0
2024-02-09 09:35:00,169.59,169.97,168.23,168.25,241529.0,161.1109,161.4719,159.8189,159.8379,241529.0
2024-02-09 09:40:00,168.3,168.86,167.85,168.0,295176.0,159.8854,160.4174,159.4579,159.6004,295176.0
2024-02-09 09:45:00,168.02,168.02,166.97,167.5,290415.0,159.6194,159.6194,158.6219,159.1254,290415.0
2024-02-09 09:50:00,167.5,167.87,167.0,167.2,278745.0,159.1254,159.4769,158.6504,158.8404,278745.0
2024-02-09 09:55:00,167.2,168.04,167.04,168.02,195095.0,158.8404,159.6384,158.6884,159.6194,195095.0
2024-02-09 10:00:00,168.05,168.69,167.78,168.63,269862.0,159.6479,160.2559,159.3914,160.1989,269862.0
2024-02-09 10:05:00,168.65,168.69,168.16,168.64,136909.0,160.2179,160.2559,159.7524,160.2084,136909.0
2024-02-09 10:10:00,168.6,168.82,168.33,168.76,116307.0,160.1704,160.3794,159.9139,160.3224,116307.0
2024-02-09 10:15:00,168.75,168.84,168.2,168.24,112076.0,160.3129,160.3984,159.7904,159.8284,112076.0
2024-02-09 10:20:00,168.25,168.27,167.92,168.17,184754.0,159.8379,159.8569,159.5244,159.7619,184754.0
2024-02-09 10:25:00,168.17,168.27,167.9,168.13,161699.0,159.7619,159.8569,159.5054,159.7239,161699.0
2024-02-09 10:30:00,168.14,168.56,167.96,168.27,97007.0,159.7334,160.1324,159.5624,159.8569,97007.0
2024-02-09 10:35:00,168.31,168.56,168.07,168.55,97962.0,159.8949,160.1324,159.6669,160.1229,97962.0
2024-02-09 10:40:00,168.56,168.83,168.52,168.73,110267.0,160.1324,160.3889,160.0944,160.2939,110267.0
2024-02-09 10:45:00,168.75,168.8,168.13,168.77,161523.0,160.3129,160.3604,159.7239,160.3319,161523.0
2024-02-09 10:50:00,168.77,168.84,168.54,168.67,87737.0,160.3319,160.3984,160.1134,160.2369,87737.0
2024-02-09 10:55:00,168.65,168.96,168.61,168.88,102713.0,160.2179,160.5124,160.1799,160.4364,102713.0
2024-02-09 11:00:00,168.89,168.94,168.77,168.89,54560.0,160.4459,160.4934,160.3319,160.4459,54560.0
2024-02-09 11:05:00,168.9,168.9,168.36,168.48,54701.0,160.4554,160.4554,159.9424,160.0564,54701.0
2024-02-09 11:10:00,168.49,168.57,168.4,168.56,45796.0,160.0659,160.1419,159.9804,160.1324,45796.0
2024-02-09 11:15:00,168.57,168.65,168.49,168.59,46347.0,160.1419,160.2179,160.0659,160.1609,46347.0
2024-02-09 11:20:00,168.6,168.69,168.5,168.68,38765.0,160.1704,160.2559,160.0754,160.2464,38765.0
2024-02-09 11:25:00,168.65,168.67,168.5,168.53,79747.0,160.2179,160.2369,160.0754,160.1039,79747.0
2024-02-09 11:30:00,168.55,168.7,168.5,168.62,98868.0,160.1229,160.2654,160.0754,160.1894,98868.0
2024-02-09 11:35:00,168.62,168.71,168.5,168.6,76898.0,160.1894,160.2749,160.0754,160.1704,76898.0
2024-02-09 11:40:00,168.62,168.65,168.5,168.56,45450.0,160.1894,160.2179,160.0754,160.1324,45450.0
2024-02-09 11:45:00,168.58,168.65,168.5,168.56,40235.0,160.1514,160.2179,160.0754,160.1324,40235.0
2024-02-09 11:50:00,168.57,168.59,168.5,168.58,184314.0,160.1419,160.1609,160.0754,160.1514,184314.0
2024-02-09 11:55:00,168.58,168.72,168.52,168.65,113790.0,160.1514,160.2844,160.0944,160.2179,113790.0
2024-02-09 12:00:00,168.66,168.74,168.56,168.57,35652.0,160.2274,160.3034,160.1324,160.1419,35652.0
2024-02-09 12:05:00,168.59,168.99,168.55,168.98,32461.0,160.1609,160.5409,160.1229,160.5314,32461.0
2024-02-09 12:10:00,168.97,169.18,168.95,169.17,28234.0,160.5219,160.7214,160.5029,160.7119,28234.0
2024-02-09 12:15:00,169.16,169.45,169.16,169.29,37924.0,160.7024,160.9779,160.7024,160.8259,37924.0
2024-02-09 12:20:00,169.28,169.28,168.92,168.97,35979.0,160.8164,160.8164,160.4744,160.5219,35979.0
2024-02-09 12:25:00,168.98,169.3,168.97,169.27,26819.0,160.5314,160.8354,160.5219,160.8069,26819.0
2024-02-09 12:30:00,169.26,169.31,169.15,169.24,28291.0,160.7974,160.8449,160.6929,160.7784,28291.0
2024-02-09 12:35:00,169.25,169.25,168.87,168.89,61748.0,160.7879,160.7879,160.4269,160.4459,61748.0
2024-02-09 12:40:00,168.89,169.01,168.86,168.97,65842.0,160.4459,160.5599,160.4174,160.5219,65842.0
2024-02-09 12:45:00,168.98,169.03,168.81,169.0,49715.0,160.5314,160.5789,160.3699,160.5504,49715.0
2024-02-09 12:50:00,168.99,169.08,168.9,169.0,20599.0,160.5409,160.6264,160.4554,160.5504,20599.0
2024-02-09 12:55:00,169.0,169.12,168.95,169.12,43408.0,160.5504,160.6644,160.5029,160.6644,43408.0
2024-02-09 13:00:00,169.12,169.25,169.07,169.2,28887.0,160.6644,160.7879,160.6169,160.7404,28887.0
2024-02-09 13:05:00,169.2,169.36,169.15,169.21,28671.0,160.7404,160.8924,160.6929,160.7499,28671.0
2024-02-09 13:10:00,169.24,169.32,169.15,169.29,25246.0,160.7784,160.8544,160.6929,160.8259,25246.0
2024-02-09 13:15:00,169.3,169.32,169.19,169.23,23360.0,160.8354,160.8544,160.7309,160.7689,23360.0
2024-02-09 13:20:00,169.22,169.23,169.09,169.11,33083.0,160.7594,160.7689,160.6359,160.6549,33083.0
2024-02-09 13:25:00,169.1,169.1,168.96,169.0,32784.0,160.6454,160.6454,160.5124,160.5504,32784.0
2024-02-09 13:30:00,169.02,169.06,168.91,168.98,26534.0,160.5694,160.6074,160.4649,160.5314,26534.0
2024-02-09 13:35:00,168.99,169.0,168.81,168.92,21696.0,160.5409,160.5504,160.3699,160.4744,21696.0
2024-02-09 13:40:00,168.92,168.93,168.67,168.71,45017.0,160.4744,160.4839,160.2369,160.2749,45017.0
2024-02-09 13:45:00,168.69,168.8,168.58,168.61,38232.0,160.2559,160.3604,160.1514,160.1799,38232.0
2024-02-09 13:50:00,168.6,168.68,168.53,168.62,55346.0,160.1704,160.2464,160.1039,160.1894,55346.0
2024-02-09 13:55:00,168.6,168.64,168.56,168.58,40442.0,160.1704,160.2084,160.1324,160.1514,40442.0
2024-02-09 14:00:00,168.6,168.66,168.56,168.61,41093.0,160.1704,160.2274,160.1324,160.1799,41093.0
2024-02-09 14:05:00,168.61,168.76,168.59,168.71,70778.0,160.1799,160.3224,160.1609,160.2749,70778.0
2024-02-09 14:10:00,168.72,168.85,168.7,168.72,48176.0,160.2844,160.4079,160.2654,160.2844,48176.0
2024-02-09 14:15:00,168.71,168.78,168.66,168.76,34169.0,160.2749,160.3414,160.2274,160.3224,34169.0
2024-02-09 14:20:00,168.77,168.81,168.64,168.65,57408.0,160.3319,160.3699,160.2084,160.2179,57408.0
2024-02-09 14:25:00,168.66,168.66,168.5,168.52,57771.0,160.2274,160.2274,160.0754,160.0944,57771.0
2024-02-09 14:30:00,168.52,168.61,168.5,168.58,48859.0,160.0944,160.1799,160.0754,160.1514,48859.0
2024-02-09 14:35:00,168.58,168.67,168.57,168.63,40566.0,160.1514,160.2369,160.1419,160.1989,40566.0
2024-02-09 14:40:00,168.62,168.91,168.62,168.83,39174.0,160.1894,160.4649,160.1894,160.3889,39174.0
2024-02-09 14:45:00,168.84,168.85,168.69,168.81,45459.0,160.3984,160.4079,160.2559,160.3699,45459.0
2024-02-09 14:50:00,168.83,169.0,168.81,168.91,42534.0,160.3889,160.5504,160.3699,160.4649,42534.0
2024-02-09 14:55:00,168.91,168.96,168.84,168.87,69241.0,160.4649,160.5124,160.3984,160.4269,69241.0
2024-02-09 15:00:00,168.87,168.91,168.66,168.69,38468.0,160.4269,160.4649,160.2274,160.2559,38468.0
2024-02-09 15:05:00,168.69,168.73,168.5,168.57,46696.0,160.2559,160.2939,160.0754,160.1419,46696.0
2024-02-09 15:10:00,168.58,168.65,168.25,168.26,57420.0,160.1514,160.2179,159.8379,159.8474,57420.0
2024-02-09 15:15:00,168.26,168.34,168.12,168.13,45720.0,159.8474,159.9234,159.7144,159.7239,45720.0
2024-02-09 15:20:00,168.14,168.28,168.03,168.09,54721.0,159.7334,159.8664,159.6289,159.6859,54721.0
2024-02-09 15:25:00,168.09,168.15,168.03,168.09,54434.0,159.6859,159.7429,159.6289,159.6859,54434.0
2024-02-09 15:30:00,168.09,168.11,167.9,167.93,100611.0,159.6859,159.7049,159.5054,159.5339,100611.0
2024-02-09 15:35:00,167.93,167.93,167.58,167.59,88276.0,159.5339,159.5339,159.2014,159.2109,88276.0
2024-02-09 15:40:00,167.58,167.75,167.58,167.63,97304.0,159.2014,159.3629,159.2014,159.2489,97304.0
2024-02-09 15:45:00,167.64,167.81,167.54,167.78,119620.0,159.2584,159.4199,159.1634,159.3914,119620.0
2024-02-09 15:50:00,167.78,167.89,167.54,167.63,233357.0,159.3914,159.4959,159.1634,159.2489,233357.0
2024-02-09 15:55:00,167.63,167.85,167.59,167.66,458638.0,159.2489,159.4579,159.2109,159.2774,458638.0
2024-02-12 09:30:00,167.86,168.2,167.66,168.17,198461.0,159.4674,159.7904,159.2774,159.7619,198461.0
2024-02-12 09:35:00,168.15,168.46,168.12,168.34,61096.0,159.7429,160.0374,159.7144,159.9234,61096.0
2024-02-12 09:40:00,168.33,168.41,167.23,167.53,125447.0,159.9139,159.9899,158.8689,159.1539,125447.0
2024-02-12 09:45:00,167.53,168.17,167.48,168.07,105471.0,159.1539,159.7619,159.1064,159.6669,105471.0
2024-02-12 09:50:00,168.06,168.06,167.45,167.75,43272.0,159.6574,159.6574,159.0779,159.3629,43272.0
2024-02-12 09:55:00,167.68,167.75,167.52,167.66,34197.0,159.2964,159.3629,159.1444,159.2774,34197.0
2024-02-12 10:00:00,167.67,167.98,167.64,167.77,68126.0,159.2869,159.5814,159.2584,159.3819,68126.0
2024-02-12 10:05:00,167.76,168.07,167.71,167.87,42281.0,159.3724,159.6669,159.3249,159.4769,42281.0
2024-02-12 10:10:00,167.88,167.92,167.69,167.78,31272.0,159.4864,159.5244,159.3059,159.3914,31272.0
2024-02-12 10:15:00,167.77,167.87,167.61,167.8,37719.0,159.3819,159.4769,159.2299,159.4104,37719.0
2024-02-12 10:20:00,167.8,167.84,167.67,167.67,51504.0,159.4104,159.4484,159.2869,159.2869,51504.0
2024-02-12 10:25:00,167.65,167.68,167.4,167.62,39908.0,159.2679,159.2964,159.0304,159.2394,39908.0
2024-02-12 10:30:00,167.61,167.62,167.3,167.33,23022.0,159.2299,159.2394,158.9354,158.9639,23022.0
2024-02-12 10:35:00,167.34,167.5,167.25,167.32,33796.0,158.9734,159.1254,158.8879,158.9544,33796.0
2024-02-12 10:40:00,167.33,167.35,167.2,167.35,38692.0,158.9639,158.9829,158.8404,158.9829,38692.0
2024-02-12 10:45:00,167.34,167.39,167.26,167.33,50232.0,158.9734,159.0209,158.8974,158.9639,50232.0
2024-02-12 10:50:00,167.31,167.79,167.31,167.71,44185.0,158.9449,159.4009,158.9449,159.3249,44185.0
2024-02-12 10:55:00,167.72,167.75,167.54,167.54,36663.0,159.3344,159.3629,159.1634,159.1634,36663.0
2024-02-12 11:00:00,167.57,167.63,167.46,167.58,37560.0,159.1919,159.2489,159.0874,159.2014,37560.0
2024-02-12 11:05:00,167.56,167.9,167.46,167.81,100301.0,159.1824,159.5054,159.0874,159.4199,100301.0
2024-02-12 11:10:00,167.81,168.3,167.76,168.15,180462.0,159.4199,159.8854,159.3724,159.7429,180462.0
2024-02-12 11:15:00,168.16,168.21,168.0,168.09,47553.0,159.7524,159.7999,159.6004,159.6859,47553.0
2024-02-12 11:20:00,168.09,168.23,168.05,168.15,63206.0,159.6859,159.8189,159.6479,159.7429,63206.0
2024-02-12 11:25:00,168.13,168.35,168.1,168.34,55823.0,159.7239,159.9329,159.6954,159.9234,55823.0
2024-02-12 11:30:00,168.36,168.54,168.33,168.45,30983.0,159.9424,160.1134,159.9139,160.0279,30983.0
2024-02-12 11:35:00,168.45,168.61,168.43,168.6,30440.0,160.0279,160.1799,160.0089,160.1704,30440.0
2024-02-12 11:40:00,168.61,168.69,168.57,168.68,23514.0,160.1799,160.2559,160.1419,160.2464,23514.0
2024-02-12 11:45:00,168.67,168.73,168.62,168.68,27395.0,160.2369,160.2939,160.1894,160.2464,27395.0
2024-02-12 11:50:00,168.68,168.7,168.61,168.68,15180.0,160.2464,160.2654,160.1799,160.2464,15180.0
2024-02-12 11:55:00,168.66,168.72,168.59,168.71,21364.0,160.2274,160.2844,160.1609,160.2749,21364.0
2024-02-12 12:00:00,168.7,168.85,168.69,168.81,22927.0,160.2654,160.4079,160.2559,160.3699,22927.0
2024-02-12 12:05:00,168.79,168.97,168.79,168.88,19323.0,160.3509,160.5219,160.3509,160.4364,19323.0
2024-02-12 12:10:00,168.86,169.09,168.83,169.06,21212.0,160.4174,160.6359,160.3889,160.6074,21212.0
2024-02-12 12:15:00,169.04,169.19,169.03,169.14,26325.0,160.5884,160.7309,160.5789,160.6834,26325.0
2024-02-12 12:20:00,169.16,169.31,169.07,169.2,23556.0,160.7024,160.8449,160.6169,160.7404,23556.0
2024-02-12 12:25:00,169.25,169.26,169.16,169.18,20639.0,160.7879,160.7974,160.7024,160.7214,20639.0
2024-02-12 12:30:00,169.19,169.21,169.1,169.1,24119.0,160.7309,160.7499,160.6454,160.6454,24119.0
2024-02-12 12:35:00,169.12,169.23,169.08,169.21,32275.0,160.6644,160.7689,160.6264,160.7499,32275.0
2024-02-12 12:40:00,169.18,169.24,169.08,169.23,20943.0,160.7214,160.7784,160.6264,160.7689,20943.0
2024-02-12 12:45:00,169.23,169.3,169.17,169.27,23717.0,160.7689,160.8354,160.7119,160.8069,23717.0
2024-02-12 12:50:00,169.27,169.6,169.26,169.58,31197.0,160.8069,161.1204,160.7974,161.1014,31197.0
2024-02-12 12:55:00,169.58,169.62,169.46,169.48,26748.0,161.1014,161.1394,160.9874,161.0064,26748.0
2024-02-12 13:00:00,169.48,169.49,169.39,169.48,23848.0,161.0064,161.0159,160.9209,161.0064,23848.0
2024-02-12 13:05:00,169.48,169.55,169.42,169.55,31840.0,161.0064,161.0729,160.9494,161.0729,31840.0
2024-02-12 13:10:00,169.55,169.77,169.54,169.77,31244.0,161.0729,161.2819,161.0634,161.2819,31244.0
2024-02-12 13:15:00,169.76,169.83,169.71,169.71,29367.0,161.2724,161.3389,161.2249,161.2249,29367.0
2024-02-12 13:20:00,169.71,169.83,169.61,169.72,21710.0,161.2249,161.3389,161.1299,161.2344,21710.0
2024-02-12 13:25:00,169.7,169.75,169.62,169.74,27452.0,161.2154,161.2629,161.1394,161.2534,27452.0
2024-02-12 13:30:00,169.72,170.07,169.72,169.98,59306.0,161.2344,161.5669,161.2344,161.4814,59306.0
2024-02-12 13:35:00,170.0,170.14,169.91,170.03,34150.0,161.5004,161.6334,161.4149,161.5289,34150.0
2024-02-12 13:40:00,170.02,170.03,169.63,169.83,80497.0,161.5194,161.5289,161.1489,161.3389,80497.0
2024-02-12 13:45:00,169.81,170.05,169.8,170.0,37554.0,161.3199,161.5479,161.3104,161.5004,37554.0
2024-02-12 13:50:00,169.98,170.37,169.98,170.35,48798.0,161.4814,161.8519,161.4814,161.8329,48798.0
2024-02-12 13:55:00,170.35,170.42,170.26,170.41,35858.0,161.8329,161.8994,161.7474,161.8899,35858.0
2024-02-12 14:00:00,170.39,170.59,170.38,170.58,35918.0,161.8709,162.0609,161.8614,162.0514,35918.0
2024-02-12 14:05:00,170.57,170.73,170.52,170.58,34467.0,162.0419,162.1939,161.9944,162.0514,34467.0
2024-02-12 14:10:00,170.57,170.74,170.55,170.74,31480.0,162.0419,162.2034,162.0229,162.2034,31480.0
2024-02-12 14:15:00,170.75,170.95,170.74,170.91,50313.0,162.2129,162.4029,162.2034,162.3649,50313.0
2024-02-12 14:20:00,170.88,171.02,170.78,170.97,56987.0,162.3364,162.4694,162.2414,162.4219,56987.0
2024-02-12 14:25:00,170.98,171.07,170.75,170.77,35655.0,162.4314,162.5169,162.2129,162.2319,35655.0
2024-02-12 14:30:00,170.77,170.77,170.61,170.7,31657.0,162.2319,162.2319,162.0799,162.1654,31657.0
2024-02-12 14:35:00,170.69,170.7,170.46,170.46,38915.0,162.1559,162.1654,161.9374,161.9374,38915.0
2024-02-12 14:40:00,170.46,170.51,170.41,170.41,33900.0,161.9374,161.9849,161.8899,161.8899,33900.0
2024-02-12 14:45:00,170.41,170.41,170.17,170.19,43777.0,161.8899,161.8899,161.6619,161.6809,43777.0
2024-02-12 14:50:00,170.2,170.34,170.18,170.34,37041.0,161.6904,161.8234,161.6714,161.8234,37041.0
2024-02-12 14:55:00,170.32,170.45,170.29,170.34,28028.0,161.8044,161.9279,161.7759,161.8234,28028.0
2024-02-12 15:00:00,170.35,170.38,170.27,170.32,27064.0,161.8329,161.8614,161.7569,161.8044,27064.0
2024-02-12 15:05:00,170.32,170.34,170.03,170.11,24775.0,161.8044,161.8234,161.5289,161.6049,24775.0
2024-02-12 15:10:00,170.12,170.23,170.05,170.17,37293.0,161.6144,161.7189,161.5479,161.6619,37293.0
2024-02-12 15:15:00,170.18,170.2,170.1,170.14,38297.0,161.6714,161.6904,161.5954,161.6334,38297.0
2024-02-12 15:20:00,170.14,170.23,170.14,170.23,36914.0,161.6334,161.7189,161.6334,161.7189,36914.0
2024-02-12 15:25:00,170.23,170.26,170.18,170.19,46470.0,161.7189,161.7474,161.6714,161.6809,46470.0
2024-02-12 15:30:00,170.2,170.33,170.19,170.25,49567.0,161.6904,161.8139,161.6809,161.7379,49567.0
2024-02-12 15:35:00,170.25,170.39,170.19,170.32,50634.0,161.7379,161.8709,161.6809,161.8044,50634.0
2024-02-12 15:40:00,170.32,170.71,170.29,170.67,70747.0,161.8044,162.1749,161.7759,162.1369,70747.0
2024-02-12 15:45:00,170.67,170.77,170.61,170.71,83994.0,162.1369,162.2319,162.0799,162.1749,83994.0
2024-02-12 15:50:00,170.72,170.81,170.5,170.6,156658.0,162.1844,162.2699,161.9754,162.0704,156658.0
2024-02-12 15:55:00,170.61,170.75,170.56,170.62,349294.0,162.0799,162.2129,162.0324,162.0894,349294.0
2024-02-13 09:30:00,171.22,171.45,170.54,171.21,209198.0,162.6594,162.8779,162.0134,162.6499,209198.0
2024-02-13 09:35:00,171.19,171.21,170.61,170.65,46256.0,162.6309,162.6499,162.0799,162.1179,46256.0
2024-02-13 09:40:00,170.63,170.92,169.96,170.04,91686.0,162.0989,162.3744,161.4624,161.5384,91686.0
2024-02-13 09:45:00,170.01,170.09,168.8,168.8,46257.0,161.5099,161.5859,160.3604,160.3604,46257.0
2024-02-13 09:50:00,168.83,168.96,168.28,168.41,71454.0,160.3889,160.5124,159.8664,159.9899,71454.0
2024-02-13 09:55:00,168.41,168.8,168.22,168.31,55526.0,159.9899,160.3604,159.8094,159.8949,55526.0
2024-02-13 10:00:00,168.31,168.61,168.29,168.36,73168.0,159.8949,160.1799,159.8759,159.9424,73168.0
2024-02-13 10:05:00,168.36,168.56,168.22,168.5,38447.0,159.9424,160.1324,159.8094,160.0754,38447.0
2024-02-13 10:10:00,168.51,168.92,168.44,168.72,32799.0,160.0849,160.4744,160.0184,160.2844,32799.0
2024-02-13 10:15:00,168.79,169.0,168.59,168.62,45384.0,160.3509,160.5504,160.1609,160.1894,45384.0
2024-02-13 10:20:00,168.64,169.0,168.56,168.87,56283.0,160.2084,160.5504,160.1324,160.4269,56283.0
2024-02-13 10:25:00,168.9,169.15,168.88,169.13,66817.0,160.4554,160.6929,160.4364,160.6739,66817.0
2024-02-13 10:30:00,169.15,169.17,168.75,168.82,35837.0,160.6929,160.7119,160.3129,160.3794,35837.0
2024-02-13 10:35:00,168.84,168.94,168.58,168.71,37471.0,160.3984,160.4934,160.1514,160.2749,37471.0
2024-02-13 10:40:00,168.71,168.77,168.04,168.11,44379.0,160.2749,160.3319,159.6384,159.7049,44379.0
2024-02-13 10:45:00,168.1,168.31,168.08,168.17,53065.0,159.6954,159.8949,159.6764,159.7619,53065.0
2024-02-13 10:50:00,168.2,168.22,167.6,167.71,115069.0,159.7904,159.8094,159.2204,159.3249,115069.0
2024-02-13 10:55:00,167.72,167.94,167.7,167.77,56791.0,159.3344,159.5434,159.3154,159.3819,56791.0
2024-02-13 11:00:00,167.78,167.89,167.58,167.8,38433.0,159.3914,159.4959,159.2014,159.4104,38433.0
2024-02-13 11:05:00,167.78,167.82,167.34,167.42,74512.0,159.3914,159.4294,158.9734,159.0494,74512.0
2024-02-13 11:10:00,167.41,167.49,167.24,167.33,34417.0,159.0399,159.1159,158.8784,158.9639,34417.0
2024-02-13 11:15:00,167.36,167.56,167.3,167.5,98039.0,158.9924,159.1824,158.9354,159.1254,98039.0
2024-02-13 11:20:00,167.52,167.77,167.47,167.67,45993.0,159.1444,159.3819,159.0969,159.2869,45993.0
2024-02-13 11:25:00,167.65,167.92,167.65,167.9,31519.0,159.2679,159.5244,159.2679,159.5054,31519.0
2024-02-13 11:30:00,167.95,168.1,167.86,167.93,24053.0,159.5529,159.6954,159.4674,159.5339,24053.0
2024-02-13 11:35:00,167.94,168.04,167.84,167.9,27627.0,159.5434,159.6384,159.4484,159.5054,27627.0
2024-02-13 11:40:00,167.92,168.19,167.92,168.11,17548.0,159.5244,159.7809,159.5244,159.7049,17548.0
2024-02-13 11:45:00,168.1,168.1,167.85,167.9,22977.0,159.6954,159.6954,159.4579,159.5054,22977.0
2024-02-13 11:50:00,167.91,167.93,167.66,167.7,56807.0,159.5149,159.5339,159.2774,159.3154,56807.0
2024-02-13 11:55:00,167.7,167.79,167.59,167.72,27162.0,159.3154,159.4009,159.2109,159.3344,27162.0
2024-02-13 12:00:00,167.72,167.86,167.7,167.79,25825.0,159.3344,159.4674,159.3154,159.4009,25825.0
2024-02-13 12:05:00,167.78,168.13,167.76,168.09,16272.0,159.3914,159.7239,159.3724,159.6859,16272.0
2024-02-13 12:10:00,168.08,168.28,168.0,168.17,23748.0,159.6764,159.8664,159.6004,159.7619,23748.0
2024-02-13 12:15:00,168.16,168.22,168.03,168.05,17427.0,159.7524,159.8094,159.6289,159.6479,17427.0
2024-02-13 12:20:00,168.03,168.28,168.02,168.23,19633.0,159.6289,159.8664,159.6194,159.8189,19633.0
2024-02-13 12:25:00,168.21,168.3,168.1,168.19,23763.0,159.7999,159.8854,159.6954,159.7809,23763.0
2024-02-13 12:30:00,168.2,168.37,168.2,168.34,12407.0,159.7904,159.9519,159.7904,159.9234,12407.0
2024-02-13 12:35:00,168.35,168.49,168.29,168.47,16077.0,159.9329,160.0659,159.8759,160.0469,16077.0
2024-02-13 12:40:00,168.49,168.49,168.33,168.46,11303.0,160.0659,160.0659,159.9139,160.0374,11303.0
2024-02-13 12:45:00,168.43,168.46,168.2,168.26,15833.0,160.0089,160.0374,159.7904,159.8474,15833.0
2024-02-13 12:50:00,168.25,168.29,168.17,168.25,19155.0,159.8379,159.8759,159.7619,159.8379,19155.0
2024-02-13 12:55:00,168.24,168.35,168.2,168.35,13464.0,159.8284,159.9329,159.7904,159.9329,13464.0
2024-02-13 13:00:00,168.37,168.44,168.29,168.3,11369.0,159.9519,160.0184,159.8759,159.8854,11369.0
2024-02-13 13:05:00,168.28,168.44,168.24,168.35,39417.0,159.8664,160.0184,159.8284,159.9329,39417.0
2024-02-13 13:10:00,168.31,168.47,168.24,168.45,14314.0,159.8949,160.0469,159.8284,160.0279,14314.0
2024-02-13 13:15:00,168.45,168.45,168.3,168.35,44942.0,160.0279,160.0279,159.8854,159.9329,44942.0
2024-02-13 13:20:00,168.35,168.35,168.23,168.23,23096.0,159.9329,159.9329,159.8189,159.8189,23096.0
2024-02-13 13:25:00,168.23,168.36,168.16,168.18,20395.0,159.8189,159.9424,159.7524,159.7714,20395.0
2024-02-13 13:30:00,168.21,168.21,168.03,168.06,28141.0,159.7999,159.7999,159.6289,159.6574,28141.0
2024-02-13 13:35:00,168.06,168.12,167.89,167.97,27353.0,159.6574,159.7144,159.4959,159.5719,27353.0
2024-02-13 13:40:00,167.97,168.01,167.83,167.86,19110.0,159.5719,159.6099,159.4389,159.4674,19110.0
2024-02-13 13:45:00,167.84,167.89,167.75,167.77,25624.0,159.4484,159.4959,159.3629,159.3819,25624.0
2024-02-13 13:50:00,167.77,167.78,167.6,167.65,26078.0,159.3819,159.3914,159.2204,159.2679,26078.0
2024-02-13 13:55:00,167.64,167.65,167.49,167.61,30934.0,159.2584,159.2679,159.1159,159.2299,30934.0
2024-02-13 14:00:00,167.59,167.7,167.37,167.59,53753.0,159.2109,159.3154,159.0019,159.2109,53753.0
2024-02-13 14:05:00,167.61,167.79,167.56,167.75,40963.0,159.2299,159.4009,159.1824,159.3629,40963.0
2024-02-13 14:10:00,167.72,167.72,167.52,167.6,26926.0,159.3344,159.3344,159.1444,159.2204,26926.0
2024-02-13 14:15:00,167.59,167.59,167.37,167.44,23760.0,159.2109,159.2109,159.0019,159.0684,23760.0
2024-02-13 14:20:00,167.44,167.53,167.4,167.43,22196.0,159.0684,159.1539,159.0304,159.0589,22196.0
2024-02-13 14:25:00,167.44,167.55,167.4,167.4,27113.0,159.0684,159.1729,159.0304,159.0304,27113.0
2024-02-13 14:30:00,167.39,167.59,167.37,167.56,25933.0,159.0209,159.2109,159.0019,159.1824,25933.0
2024-02-13 14:35:00,167.56,167.82,167.56,167.81,27049.0,159.1824,159.4294,159.1824,159.4199,27049.0
2024-02-13 14:40:00,167.83,167.88,167.7,167.72,18277.0,159.4389,159.4864,159.3154,159.3344,18277.0
2024-02-13 14:45:00,167.68,167.73,167.63,167.66,21314.0,159.2964,159.3439,159.2489,159.2774,21314.0
2024-02-13 14:50:00,167.67,167.7,167.42,167.46,26429.0,159.2869,159.3154,159.0494,159.0874,26429.0
2024-02-13 14:55:00,167.45,167.54,167.35,167.47,28813.0,159.0779,159.1634,158.9829,159.0969,28813.0
2024-02-13 15:00:00,167.46,167.6,167.43,167.57,20819.0,159.0874,159.2204,159.0589,159.1919,20819.0
2024-02-13 15:05:00,167.59,167.64,167.54,167.59,27696.0,159.2109,159.2584,159.1634,159.2109,27696.0
2024-02-13 15:10:00,167.59,167.68,167.55,167.68,41324.0,159.2109,159.2964,159.1729,159.2964,41324.0
2024-02-13 15:15:00,167.68,167.75,167.62,167.73,45355.0,159.2964,159.3629,159.2394,159.3439,45355.0
2024-02-13 15:20:00,167.73,167.83,167.67,167.76,31224.0,159.3439,159.4389,159.2869,159.3724,31224.0
2024-02-13 15:25:00,167.76,167.82,167.69,167.79,38272.0,159.3724,159.4294,159.3059,159.4009,38272.0
2024-02-13 15:30:00,167.78,167.97,167.72,167.95,43498.0,159.3914,159.5719,159.3344,159.5529,43498.0
2024-02-13 15:35:00,167.94,167.95,167.78,167.89,40288.0,159.5434,159.5529,159.3914,159.4959,40288.0
2024-02-13 15:40:00,167.89,168.02,167.82,168.0,73478.0,159.4959,159.6194,159.4294,159.6004,73478.0
2024-02-13 15:45:00,168.02,168.3,168.0,168.3,79270.0,159.6194,159.8854,159.6004,159.8854,79270.0
2024-02-13 15:50:00,168.31,168.74,168.3,168.56,161463.0,159.8949,160.3034,159.8854,160.1324,161463.0
2024-02-13 15:55:00,168.52,169.02,168.51,168.88,361844.0,160.0944,160.5694,160.0849,160.4364,361844.0
2024-02-14 09:30:00,168.34,168.64,167.67,167.91,143311.0,159.9234,160.2084,159.2869,159.5149,143311.0
2024-02-14 09:35:00,167.98,168.1,167.66,168.1,36718.0,159.5814,159.6954,159.2774,159.6954,36718.0
2024-02-14 09:40:00,167.95,168.09,167.79,167.87,32464.0,159.5529,159.6859,159.4009,159.4769,32464.0
2024-02-14 09:45:00,167.87,167.9,167.64,167.78,53501.0,159.4769,159.5054,159.2584,159.3914,53501.0
2024-02-14 09:50:00,167.77,167.89,167.6,167.87,50674.0,159.3819,159.4959,159.2204,159.4769,50674.0
2024-02-14 09:55:00,167.86,167.9,167.41,167.42,39598.0,159.4674,159.5054,159.0399,159.0494,39598.0
2024-02-14 10:00:00,167.46,167.84,167.43,167.56,29159.0,159.0874,159.4484,159.0589,159.1824,29159.0
2024-02-14 10:05:00,167.53,167.57,167.2,167.22,54269.0,159.1539,159.1919,158.8404,158.8594,54269.0
2024-02-14 10:10:00,167.21,167.25,167.06,167.14,33211.0,158.8499,158.8879,158.7074,158.7834,33211.0
2024-02-14 10:15:00,167.15,167.16,166.97,167.01,48160.0,158.7929,158.8024,158.6219,158.6599,48160.0
2024-02-14 10:20:00,167.01,167.23,167.01,167.21,27245.0,158.6599,158.8689,158.6599,158.8499,27245.0
2024-02-14 10:25:00,167.21,167.33,167.14,167.22,22440.0,158.8499,158.9639,158.7834,158.8594,22440.0
2024-02-14 10:30:00,167.22,167.5,167.12,167.48,44331.0,158.8594,159.1254,158.7644,159.1064,44331.0
2024-02-14 10:35:00,167.45,167.46,167.14,167.21,30187.0,159.0779,159.0874,158.7834,158.8499,30187.0
2024-02-14 10:40:00,167.2,167.3,167.13,167.24,35884.0,158.8404,158.9354,158.7739,158.8784,35884.0
2024-02-14 10:45:00,167.25,167.64,167.22,167.51,37684.0,158.8879,159.2584,158.8594,159.1349,37684.0
2024-02-14 10:50:00,167.49,167.79,167.47,167.78,17776.0,159.1159,159.4009,159.0969,159.3914,17776.0
2024-02-14 10:55:00,167.76,167.97,167.68,167.96,12842.0,159.3724,159.5719,159.2964,159.5624,12842.0
2024-02-14 11:00:00,167.93,167.95,167.62,167.65,21067.0,159.5339,159.5529,159.2394,159.2679,21067.0
2024-02-14 11:05:00,167.67,167.8,167.62,167.63,12132.0,159.2869,159.4104,159.2394,159.2489,12132.0
2024-02-14 11:10:00,167.64,167.77,167.51,167.51,12621.0,159.2584,159.3819,159.1349,159.1349,12621.0
2024-02-14 11:15:00,167.56,167.57,167.45,167.52,18422.0,159.1824,159.1919,159.0779,159.1444,18422.0
2024-02-14 11:20:00,167.49,167.53,167.35,167.37,16760.0,159.1159,159.1539,158.9829,159.0019,16760.0
2024-02-14 11:25:00,167.4,167.47,167.32,167.38,15250.0,159.0304,159.0969,158.9544,159.0114,15250.0
2024-02-14 11:30:00,167.39,167.39,167.15,167.29,39142.0,159.0209,159.0209,158.7929,158.9259,39142.0
2024-02-14 11:35:00,167.26,167.26,166.99,167.02,36941.0,158.8974,158.8974,158.6409,158.6694,36941.0
2024-02-14 11:40:00,167.04,167.1,166.8,166.89,37988.0,158.6884,158.7454,158.4604,158.5459,37988.0
2024-02-14 11:45:00,166.89,167.05,166.79,167.03,32196.0,158.5459,158.6979,158.4509,158.6789,32196.0
2024-02-14 11:50:00,167.03,167.04,166.84,167.03,15044.0,158.6789,158.6884,158.4984,158.6789,15044.0
2024-02-14 11:55:00,167.02,167.03,166.83,166.84,17681.0,158.6694,158.6789,158.4889,158.4984,17681.0
2024-02-14 12:00:00,166.86,166.88,166.67,166.67,34471.0,158.5174,158.5364,158.3369,158.3369,34471.0
2024-02-14 12:05:00,166.67,166.69,166.53,166.63,23254.0,158.3369,158.3559,158.2039,158.2989,23254.0
2024-02-14 12:10:00,166.63,166.65,166.46,166.57,27208.0,158.2989,158.3179,158.1374,158.2419,27208.0
2024-02-14 12:15:00,166.57,166.58,166.43,166.47,29923.0,158.2419,158.2514,158.1089,158.1469,29923.0
2024-02-14 12:20:00,166.47,166.5,166.39,166.5,16165.0,158.1469,158.1754,158.0709,158.1754,16165.0
2024-02-14 12:25:00,166.5,166.5,166.26,166.34,30078.0,158.1754,158.1754,157.9474,158.0234,30078.0
2024-02-14 12:30:00,166.34,166.37,166.22,166.26,20935.0,158.0234,158.0519,157.9094,157.9474,20935.0
2024-02-14 12:35:00,166.25,166.26,166.06,166.26,64585.0,157.9379,157.9474,157.7574,157.9474,64585.0
2024-02-14 12:40:00,166.26,166.4,166.24,166.29,28761.0,157.9474,158.0804,157.9284,157.9759,28761.0
2024-02-14 12:45:00,166.28,166.43,166.22,166.4,13199.0,157.9664,158.1089,157.9094,158.0804,13199.0
2024-02-14 12:50:00,166.4,166.56,166.37,166.56,15874.0,158.0804,158.2324,158.0519,158.2324,15874.0
2024-02-14 12:55:00,166.56,166.74,166.56,166.65,26705.0,158.2324,158.4034,158.2324,158.3179,26705.0
2024-02-14 13:00:00,166.65,166.75,166.58,166.69,20189.0,158.3179,158.4129,158.2514,158.3559,20189.0
2024-02-14 13:05:00,166.71,166.85,166.65,166.74,30918.0,158.3749,158.5079,158.3179,158.4034,30918.0
2024-02-14 13:10:00,166.75,166.76,166.53,166.58,21877.0,158.4129,158.4224,158.2039,158.2514,21877.0
2024-02-14 13:15:00,166.56,166.78,166.55,166.74,12997.0,158.2324,158.4414,158.2229,158.4034,12997.0
2024-02-14 13:20:00,166.72,166.79,166.64,166.7,14371.0,158.3844,158.4509,158.3084,158.3654,14371.0
2024-02-14 13:25:00,166.72,166.72,166.58,166.61,10961.0,158.3844,158.3844,158.2514,158.2799,10961.0
2024-02-14 13:30:00,166.61,166.74,166.6,166.74,14954.0,158.2799,158.4034,158.2704,158.4034,14954.0
2024-02-14 13:35:00,166.75,166.99,166.75,166.99,23068.0,158.4129,158.6409,158.4129,158.6409,23068.0
2024-02-14 13:40:00,166.99,167.04,166.9,166.97,20218.0,158.6409,158.6884,158.5554,158.6219,20218.0
2024-02-14 13:45:00,166.96,167.03,166.79,166.8,34650.0,158.6124,158.6789,158.4509,158.4604,34650.0
2024-02-14 13:50:00,166.82,166.93,166.73,166.83,122775.0,158.4794,158.5839,158.3939,158.4889,122775.0
2024-02-14 13:55:00,166.8,166.81,166.59,166.62,58726.0,158.4604,158.4699,158.2609,158.2894,58726.0
2024-02-14 14:00:00,166.62,166.62,166.3,166.31,31801.0,158.2894,158.2894,157.9854,157.9949,31801.0
2024-02-14 14:05:00,166.3,166.36,166.15,166.24,23880.0,157.9854,158.0424,157.8429,157.9284,23880.0
2024-02-14 14:10:00,166.25,166.49,166.25,166.46,18246.0,157.9379,158.1659,157.9379,158.1374,18246.0
2024-02-14 14:15:00,166.44,166.45,166.35,166.38,13087.0,158.1184,158.1279,158.0329,158.0614,13087.0
2024-02-14 14:20:00,166.37,166.45,166.36,166.42,14018.0,158.0519,158.1279,158.0424,158.0994,14018.0
2024-02-14 14:25:00,166.42,166.45,166.37,166.37,17958.0,158.0994,158.1279,158.0519,158.0519,17958.0
2024-02-14 14:30:00,166.38,166.55,166.33,166.54,21690.0,158.0614,158.2229,158.0139,158.2134,21690.0
2024-02-14 14:35:00,166.52,166.64,166.47,166.6,29799.0,158.1944,158.3084,158.1469,158.2704,29799.0
2024-02-14 14:40:00,166.58,166.63,166.52,166.58,10045.0,158.2514,158.2989,158.1944,158.2514,10045.0
2024-02-14 14:45:00,166.59,166.71,166.57,166.7,12521.0,158.2609,158.3749,158.2419,158.3654,12521.0
2024-02-14 14:50:00,166.71,166.72,166.56,166.62,13739.0,158.3749,158.3844,158.2324,158.2894,13739.0
2024-02-14 14:55:00,166.62,166.62,166.5,166.55,12344.0,158.2894,158.2894,158.1754,158.2229,12344.0
2024-02-14 15:00:00,166.56,166.66,166.44,166.61,32028.0,158.2324,158.3274,158.1184,158.2799,32028.0
2024-02-14 15:05:00,166.6,166.92,166.6,166.86,22690.0,158.2704,158.5744,158.2704,158.5174,22690.0
2024-02-14 15:10:00,166.88,166.94,166.74,166.88,44287.0,158.5364,158.5934,158.4034,158.5364,44287.0
2024-02-14 15:15:00,166.89,166.94,166.86,166.87,20131.0,158.5459,158.5934,158.5174,158.5269,20131.0
2024-02-14 15:20:00,166.87,167.03,166.81,167.03,27008.0,158.5269,158.6789,158.4699,158.6789,27008.0
2024-02-14 15:25:00,167.04,167.2,167.01,167.09,30839.0,158.6884,158.8404,158.6599,158.7359,30839.0
2024-02-14 15:30:00,167.1,167.12,166.98,167.04,35084.0,158.7454,158.7644,158.6314,158.6884,35084.0
2024-02-14 15:35:00,167.03,167.36,167.03,167.35,32376.0,158.6789,158.9924,158.6789,158.9829,32376.0
2024-02-14 15:40:00,167.36,167.41,167.21,167.37,43890.0,158.9924,159.0399,158.8499,159.0019,43890.0
2024-02-14 15:45:00,167.35,167.64,167.33,167.54,52727.0,158.9829,159.2584,158.9639,159.1634,52727.0
2024-02-14 15:50:00,167.55,167.59,167.43,167.52,93819.0,159.1729,159.2109,159.0589,159.1444,93819.0
2024-02-14 15:55:00,167.52,167.64,167.38,167.42,249581.0,159.1444,159.2584,159.0114,159.0494,249581.0
2024-02-15 09:30:00,167.95,168.29,167.6,167.83,126292.0,159.5529,159.8759,159.2204,159.4389,126292.0
2024-02-15 09:35:00,167.89,168.03,167.76,167.91,35406.0,159.4959,159.6289,159.3724,159.5149,35406.0
2024-02-15 09:40:00,167.87,168.28,167.86,168.12,33620.0,159.4769,159.8664,159.4674,159.7144,33620.0
2024-02-15 09:45:00,168.15,168.37,168.1,168.15,33496.0,159.7429,159.9519,159.6954,159.7429,33496.0
2024-02-15 09:50:00,168.14,168.27,167.94,168.03,24114.0,159.7334,159.8569,159.5434,159.6289,24114.0
2024-02-15 09:55:00,168.06,168.14,167.92,168.07,32571.0,159.6574,159.7334,159.5244,159.6669,32571.0
2024-02-15 10:00:00,168.05,168.15,167.76,167.9,27975.0,159.6479,159.7429,159.3724,159.5054,27975.0
2024-02-15 10:05:00,167.9,167.94,167.76,167.82,23910.0,159.5054,159.5434,159.3724,159.4294,23910.0
2024-02-15 10:10:00,167.82,167.84,167.6,167.69,17624.0,159.4294,159.4484,159.2204,159.3059,17624.0
2024-02-15 10:15:00,167.67,167.78,167.6,167.75,29898.0,159.2869,159.3914,159.2204,159.3629,29898.0
2024-02-15 10:20:00,167.75,167.96,167.72,167.88,27599.0,159.3629,159.5624,159.3344,159.4864,27599.0
2024-02-15 10:25:00,167.89,167.93,167.7,167.71,24909.0,159.4959,159.5339,159.3154,159.3249,24909.0
2024-02-15 10:30:00,167.63,167.63,167.42,167.43,24221.0,159.2489,159.2489,159.0494,159.0589,24221.0
2024-02-15 10:35:00,167.42,167.44,167.28,167.38,25892.0,159.0494,159.0684,158.9164,159.0114,25892.0
2024-02-15 10:40:00,167.37,167.4,167.03,167.05,50448.0,159.0019,159.0304,158.6789,158.6979,50448.0
2024-02-15 10:45:00,167.05,167.09,166.68,166.77,75609.0,158.6979,158.7359,158.3464,158.4319,75609.0
2024-02-15 10:50:00,166.75,167.0,166.73,166.99,51950.0,158.4129,158.6504,158.3939,158.6409,51950.0
2024-02-15 10:55:00,166.99,167.07,166.83,167.04,61277.0,158.6409,158.7169,158.4889,158.6884,61277.0
2024-02-15 11:00:00,167.05,167.43,167.02,167.31,33820.0,158.6979,159.0589,158.6694,158.9449,33820.0
2024-02-15 11:05:00,167.32,167.35,167.19,167.19,29761.0,158.9544,158.9829,158.8309,158.8309,29761.0
2024-02-15 11:10:00,167.18,167.29,167.15,167.19,40897.0,158.8214,158.9259,158.7929,158.8309,40897.0
2024-02-15 11:15:00,167.19,167.34,167.18,167.31,123513.0,158.8309,158.9734,158.8214,158.9449,123513.0
2024-02-15 11:20:00,167.29,167.37,167.22,167.36,32893.0,158.9259,159.0019,158.8594,158.9924,32893.0
2024-02-15 11:25:00,167.34,167.49,167.29,167.47,23660.0,158.9734,159.1159,158.9259,159.0969,23660.0
2024-02-15 11:30:00,167.47,167.54,167.21,167.32,51270.0,159.0969,159.1634,158.8499,158.9544,51270.0
2024-02-15 11:35:00,167.33,167.43,167.17,167.23,35355.0,158.9639,159.0589,158.8119,158.8689,35355.0
2024-02-15 11:40:00,167.24,167.31,167.16,167.23,34164.0,158.8784,158.9449,158.8024,158.8689,34164.0
2024-02-15 11:45:00,167.24,167.29,167.17,167.23,40567.0,158.8784,158.9259,158.8119,158.8689,40567.0
2024-02-15 11:50:00,167.24,167.35,167.23,167.24,57807.0,158.8784,158.9829,158.8689,158.8784,57807.0
2024-02-15 11:55:00,167.23,167.26,167.15,167.24,14973.0,158.8689,158.8974,158.7929,158.8784,14973.0
2024-02-15 12:00:00,167.23,167.37,167.23,167.34,15201.0,158.8689,159.0019,158.8689,158.9734,15201.0
2024-02-15 12:05:00,167.34,167.45,167.33,167.43,9914.0,158.9734,159.0779,158.9639,159.0589,9914.0
2024-02-15 12:10:00,167.45,167.46,167.19,167.36,22191.0,159.0779,159.0874,158.8309,158.9924,22191.0
2024-02-15 12:15:00,167.38,167.52,167.38,167.5,7020.0,159.0114,159.1444,159.0114,159.1254,7020.0
2024-02-15 12:20:00,167.5,167.55,167.4,167.49,9624.0,159.1254,159.1729,159.0304,159.1159,9624.0
2024-02-15 12:25:00,167.47,167.49,167.38,167.47,9590.0,159.0969,159.1159,159.0114,159.0969,9590.0
2024-02-15 12:30:00,167.47,167.51,167.33,167.4,42429.0,159.0969,159.1349,158.9639,159.0304,42429.0
2024-02-15 12:35:00,167.39,167.51,167.39,167.5,14700.0,159.0209,159.1349,159.0209,159.1254,14700.0
2024-02-15 12:40:00,167.51,167.59,167.5,167.53,9383.0,159.1349,159.2109,159.1254,159.1539,9383.0
2024-02-15 12:45:00,167.54,167.61,167.52,167.55,12766.0,159.1634,159.2299,159.1444,159.1729,12766.0
2024-02-15 12:50:00,167.56,167.68,167.55,167.58,11729.0,159.1824,159.2964,159.1729,159.2014,11729.0
2024-02-15 12:55:00,167.58,167.6,167.45,167.5,21171.0,159.2014,159.2204,159.0779,159.1254,21171.0
2024-02-15 13:00:00,167.49,167.54,167.42,167.46,12491.0,159.1159,159.1634,159.0494,159.0874,12491.0
2024-02-15 13:05:00,167.45,167.69,167.45,167.67,10899.0,159.0779,159.3059,159.0779,159.2869,10899.0
2024-02-15 13:10:00,167.69,167.78,167.62,167.62,11087.0,159.3059,159.3914,159.2394,159.2394,11087.0
2024-02-15 13:15:00,167.61,167.73,167.59,167.72,12553.0,159.2299,159.3439,159.2109,159.3344,12553.0
2024-02-15 13:20:00,167.73,167.79,167.68,167.7,15943.0,159.3439,159.4009,159.2964,159.3154,15943.0
2024-02-15 13:25:00,167.69,167.81,167.61,167.81,19052.0,159.3059,159.4199,159.2299,159.4199,19052.0
2024-02-15 13:30:00,167.82,168.0,167.82,167.88,19247.0,159.4294,159.6004,159.4294,159.4864,19247.0
2024-02-15 13:35:00,167.88,167.88,167.67,167.72,13039.0,159.4864,159.4864,159.2869,159.3344,13039.0
2024-02-15 13:40:00,167.73,167.74,167.49,167.59,23353.0,159.3439,159.3534,159.1159,159.2109,23353.0
2024-02-15 13:45:00,167.58,167.69,167.57,167.58,10448.0,159.2014,159.3059,159.1919,159.2014,10448.0
2024-02-15 13:50:00,167.58,167.72,167.57,167.68,14141.0,159.2014,159.3344,159.1919,159.2964,14141.0
2024-02-15 13:55:00,167.69,167.73,167.63,167.7,12520.0,159.3059,159.3439,159.2489,159.3154,12520.0
2024-02-15 14:00:00,167.7,167.71,167.61,167.68,25967.0,159.3154,159.3249,159.2299,159.2964,25967.0
2024-02-15 14:05:00,167.67,167.75,167.58,167.71,15873.0,159.2869,159.3629,159.2014,159.3249,15873.0
2024-02-15 14:10:00,167.68,167.83,167.68,167.79,17567.0,159.2964,159.4389,159.2964,159.4009,17567.0
2024-02-15 14:15:00,167.8,167.82,167.69,167.81,20944.0,159.4104,159.4294,159.3059,159.4199,20944.0
2024-02-15 14:20:00,167.8,167.84,167.77,167.81,12364.0,159.4104,159.4484,159.3819,159.4199,12364.0
2024-02-15 14:25:00,167.83,167.83,167.71,167.75,14370.0,159.4389,159.4389,159.3249,159.3629,14370.0
2024-02-15 14:30:00,167.75,167.75,167.63,167.65,19575.0,159.3629,159.3629,159.2489,159.2679,19575.0
2024-02-15 14:35:00,167.67,167.67,167.56,167.6,21147.0,159.2869,159.2869,159.1824,159.2204,21147.0
2024-02-15 14:40:00,167.58,167.66,167.57,167.64,23745.0,159.2014,159.2774,159.1919,159.2584,23745.0
2024-02-15 14:45:00,167.65,167.69,167.58,167.66,18274.0,159.2679,159.3059,159.2014,159.2774,18274.0
2024-02-15 14:50:00,167.69,167.85,167.67,167.85,11185.0,159.3059,159.4579,159.2869,159.4579,11185.0
2024-02-15 14:55:00,167.84,167.87,167.68,167.71,15779.0,159.4484,159.4769,159.2964,159.3249,15779.0
2024-02-15 15:00:00,167.72,167.73,167.59,167.59,15180.0,159.3344,159.3439,159.2109,159.2109,15180.0
2024-02-15 15:05:00,167.59,167.66,167.51,167.66,15616.0,159.2109,159.2774,159.1349,159.2774,15616.0
2024-02-15 15:10:00,167.68,167.73,167.61,167.71,13485.0,159.2964,159.3439,159.2299,159.3249,13485.0
2024-02-15 15:15:00,167.69,167.8,167.69,167.71,17717.0,159.3059,159.4104,159.3059,159.3249,17717.0
2024-02-15 15:20:00,167.7,167.71,167.55,167.69,25134.0,159.3154,159.3249,159.1729,159.3059,25134.0
2024-02-15 15:25:00,167.71,167.75,167.64,167.69,24069.0,159.3249,159.3629,159.2584,159.3059,24069.0
2024-02-15 15:30:00,167.66,167.82,167.62,167.77,17749.0,159.2774,159.4294,159.2394,159.3819,17749.0
2024-02-15 15:35:00,167.76,167.81,167.6,167.63,25258.0,159.3724,159.4199,159.2204,159.2489,25258.0
2024-02-15 15:40:00,167.63,167.69,167.55,167.63,36769.0,159.2489,159.3059,159.1729,159.2489,36769.0
2024-02-15 15:45:00,167.63,167.75,167.63,167.69,42605.0,159.2489,159.3629,159.2489,159.3059,42605.0
2024-02-15 15:50:00,167.71,167.9,167.63,167.88,71064.0,159.3249,159.5054,159.2489,159.4864,71064.0
2024-02-15 15:55:00,167.87,167.9,167.72,167.88,171928.0,159.4769,159.5054,159.3344,159.4864,171928.0
2024-02-16 09:30:00,167.24,167.27,166.06,166.17,308392.0,158.8784,158.9069,157.7574,157.8619,308392.0
2024-02-16 09:35:00,166.13,166.28,165.68,165.95,57116.0,157.8239,157.9664,157.3964,157.6529,57116.0
2024-02-16 09:40:00,165.97,166.57,165.79,166.52,52422.0,157.6719,158.2419,157.5009,158.1944,52422.0
2024-02-16 09:45:00,166.53,166.92,166.4,166.92,28810.0,158.2039,158.5744,158.0804,158.5744,28810.0
2024-02-16 09:50:00,166.94,167.0,166.81,166.88,31577.0,158.5934,158.6504,158.4699,158.5364,31577.0
2024-02-16 09:55:00,166.82,167.02,166.61,166.74,34730.0,158.4794,158.6694,158.2799,158.4034,34730.0
2024-02-16 10:00:00,166.75,166.86,166.43,166.53,42131.0,158.4129,158.5174,158.1089,158.2039,42131.0
2024-02-16 10:05:00,166.51,166.71,166.46,166.54,22939.0,158.1849,158.3749,158.1374,158.2134,22939.0
2024-02-16 10:10:00,166.51,166.58,166.4,166.52,25452.0,158.1849,158.2514,158.0804,158.1944,25452.0
2024-02-16 10:15:00,166.51,166.51,166.15,166.18,21925.0,158.1849,158.1849,157.8429,157.8714,21925.0
2024-02-16 10:20:00,166.15,166.38,166.05,166.33,28718.0,157.8429,158.0614,157.7479,158.0139,28718.0
2024-02-16 10:25:00,166.31,166.62,166.31,166.53,30567.0,157.9949,158.2894,157.9949,158.2039,30567.0
2024-02-16 10:30:00,166.53,166.56,166.31,166.56,37637.0,158.2039,158.2324,157.9949,158.2324,37637.0
2024-02-16 10:35:00,166.55,166.66,166.37,166.39,32944.0,158.2229,158.3274,158.0519,158.0709,32944.0
2024-02-16 10:40:00,166.41,166.5,166.31,166.38,20310.0,158.0899,158.1754,157.9949,158.0614,20310.0
2024-02-16 10:45:00,166.36,166.38,166.03,166.08,44443.0,158.0424,158.0614,157.7289,157.7764,44443.0
2024-02-16 10:50:00,166.09,166.24,166.0,166.22,29774.0,157.7859,157.9284,157.7004,157.9094,29774.0
2024-02-16 10:55:00,166.22,166.37,166.12,166.37,29577.0,157.9094,158.0519,157.8144,158.0519,29577.0
2024-02-16 11:00:00,166.38,166.41,166.23,166.23,18530.0,158.0614,158.0899,157.9189,157.9189,18530.0
2024-02-16 11:05:00,166.25,166.52,166.22,166.51,20959.0,157.9379,158.1944,157.9094,158.1849,20959.0
2024-02-16 11:10:00,166.52,166.52,166.27,166.37,26116.0,158.1944,158.1944,157.9569,158.0519,26116.0
2024-02-16 11:15:00,166.37,166.37,166.15,166.19,33235.0,158.0519,158.0519,157.8429,157.8809,33235.0
2024-02-16 11:20:00,166.19,166.46,166.16,166.46,39824.0,157.8809,158.1374,157.8524,158.1374,39824.0
2024-02-16 11:25:00,166.47,166.54,166.36,166.5,11853.0,158.1469,158.2134,158.0424,158.1754,11853.0
2024-02-16 11:30:00,166.52,166.57,166.44,166.44,92780.0,158.1944,158.2419,158.1184,158.1184,92780.0
2024-02-16 11:35:00,166.46,166.58,166.28,166.58,14971.0,158.1374,158.2514,157.9664,158.2514,14971.0
2024-02-16 11:40:00,166.58,166.65,166.47,166.57,20031.0,158.2514,158.3179,158.1469,158.2419,20031.0
2024-02-16 11:45:00,166.59,166.99,166.56,166.98,65052.0,158.2609,158.6409,158.2324,158.6314,65052.0
2024-02-16 11:50:00,166.97,167.06,166.88,166.96,21418.0,158.6219,158.7074,158.5364,158.6124,21418.0
2024-02-16 11:55:00,166.97,167.03,166.8,167.03,15695.0,158.6219,158.6789,158.4604,158.6789,15695.0
2024-02-16 12:00:00,167.0,167.09,166.93,166.93,10198.0,158.6504,158.7359,158.5839,158.5839,10198.0
2024-02-16 12:05:00,166.9,166.95,166.82,166.93,16306.0,158.5554,158.6029,158.4794,158.5839,16306.0
2024-02-16 12:10:00,166.97,167.07,166.97,167.06,9713.0,158.6219,158.7169,158.6219,158.7074,9713.0
2024-02-16 12:15:00,167.08,167.14,167.01,167.09,15131.0,158.7264,158.7834,158.6599,158.7359,15131.0
2024-02-16 12:20:00,167.08,167.08,167.01,167.03,12951.0,158.7264,158.7264,158.6599,158.6789,12951.0
2024-02-16 12:25:00,167.0,167.13,166.95,167.1,17230.0,158.6504,158.7739,158.6029,158.7454,17230.0
2024-02-16 12:30:00,167.12,167.13,166.93,166.95,17260.0,158.7644,158.7739,158.5839,158.6029,17260.0
2024-02-16 12:35:00,166.95,167.0,166.88,166.96,15828.0,158.6029,158.6504,158.5364,158.6124,15828.0
2024-02-16 12:40:00,166.95,167.01,166.92,166.97,5900.0,158.6029,158.6599,158.5744,158.6219,5900.0
2024-02-16 12:45:00,166.97,167.16,166.96,167.16,9858.0,158.6219,158.8024,158.6124,158.8024,9858.0
2024-02-16 12:50:00,167.18,167.19,167.07,167.12,10556.0,158.8214,158.8309,158.7169,158.7644,10556.0
2024-02-16 12:55:00,167.15,167.15,167.06,167.11,6537.0,158.7929,158.7929,158.7074,158.7549,6537.0
2024-02-16 13:00:00,167.12,167.21,167.05,167.19,10493.0,158.7644,158.8499,158.6979,158.8309,10493.0
2024-02-16 13:05:00,167.16,167.26,167.13,167.25,21559.0,158.8024,158.8974,158.7739,158.8879,21559.0
2024-02-16 13:10:00,167.27,167.27,167.03,167.08,18816.0,158.9069,158.9069,158.6789,158.7264,18816.0
2024-02-16 13:15:00,167.03,167.18,167.03,167.17,8689.0,158.6789,158.8214,158.6789,158.8119,8689.0
2024-02-16 13:20:00,167.17,167.34,167.15,167.3,15256.0,158.8119,158.9734,158.7929,158.9354,15256.0
2024-02-16 13:25:00,167.32,167.35,167.19,167.23,16280.0,158.9544,158.9829,158.8309,158.8689,16280.0
2024-02-16 13:30:00,167.22,167.25,167.15,167.21,13045.0,158.8594,158.8879,158.7929,158.8499,13045.0
2024-02-16 13:35:00,167.22,167.27,167.2,167.24,11006.0,158.8594,158.9069,158.8404,158.8784,11006.0
2024-02-16 13:40:00,167.22,167.24,167.12,167.18,8224.0,158.8594,158.8784,158.7644,158.8214,8224.0
2024-02-16 13:45:00,167.18,167.24,167.14,167.2,11467.0,158.8214,158.8784,158.7834,158.8404,11467.0
2024-02-16 13:50:00,167.18,167.24,167.11,167.12,8313.0,158.8214,158.8784,158.7549,158.7644,8313.0
2024-02-16 13:55:00,167.12,167.28,167.12,167.28,11228.0,158.7644,158.9164,158.7644,158.9164,11228.0
2024-02-16 14:00:00,167.26,167.32,167.21,167.32,15235.0,158.8974,158.9544,158.8499,158.9544,15235.0
2024-02-16 14:05:00,167.33,167.37,167.27,167.36,16270.0,158.9639,159.0019,158.9069,158.9924,16270.0
2024-02-16 14:10:00,167.38,167.39,167.3,167.31,17327.0,159.0114,159.0209,158.9354,158.9449,17327.0
2024-02-16 14:15:00,167.32,167.41,167.3,167.41,18576.0,158.9544,159.0399,158.9354,159.0399,18576.0
2024-02-16 14:20:00,167.4,167.41,167.34,167.36,10382.0,159.0304,159.0399,158.9734,158.9924,10382.0
2024-02-16 14:25:00,167.36,167.4,167.34,167.37,11509.0,158.9924,159.0304,158.9734,159.0019,11509.0
2024-02-16 14:30:00,167.35,167.39,167.3,167.31,12377.0,158.9829,159.0209,158.9354,158.9449,12377.0
2024-02-16 14:35:00,167.31,167.39,167.28,167.37,15002.0,158.9449,159.0209,158.9164,159.0019,15002.0
2024-02-16 14:40:00,167.36,167.38,167.3,167.35,15702.0,158.9924,159.0114,158.9354,158.9829,15702.0
2024-02-16 14:45:00,167.35,167.35,166.94,167.07,52980.0,158.9829,158.9829,158.5934,158.7169,52980.0
2024-02-16 14:50:00,167.03,167.09,166.94,166.94,25189.0,158.6789,158.7359,158.5934,158.5934,25189.0
2024-02-16 14:55:00,166.91,166.95,166.72,166.83,21269.0,158.5649,158.6029,158.3844,158.4889,21269.0
2024-02-16 15:00:00,166.82,166.89,166.77,166.81,23594.0,158.4794,158.5459,158.4319,158.4699,23594.0
2024-02-16 15:05:00,166.84,166.85,166.63,166.66,28991.0,158.4984,158.5079,158.2989,158.3274,28991.0
2024-02-16 15:10:00,166.66,166.66,166.5,166.55,20667.0,158.3274,158.3274,158.1754,158.2229,20667.0
2024-02-16 15:15:00,166.54,166.64,166.52,166.54,27387.0,158.2134,158.3084,158.1944,158.2134,27387.0
2024-02-16 15:20:00,166.55,166.67,166.53,166.62,26968.0,158.2229,158.3369,158.2039,158.2894,26968.0
2024-02-16 15:25:00,166.63,166.63,166.55,166.6,17553.0,158.2989,158.2989,158.2229,158.2704,17553.0
2024-02-16 15:30:00,166.61,166.73,166.61,166.73,31471.0,158.2799,158.3939,158.2799,158.3939,31471.0
2024-02-16 15:35:00,166.73,166.86,166.73,166.81,32912.0,158.3939,158.5174,158.3939,158.4699,32912.0
2024-02-16 15:40:00,166.82,166.82,166.49,166.5,50631.0,158.4794,158.4794,158.1659,158.1754,50631.0
2024-02-16 15:45:00,166.49,166.52,166.33,166.33,37947.0,158.1659,158.1944,158.0139,158.0139,37947.0
2024-02-16 15:50:00,166.34,166.39,166.18,166.25,94115.0,158.0234,158.0709,157.8714,157.9379,94115.0
2024-02-16 15:55:00,166.24,166.36,166.19,166.33,167131.0,157.9284,158.0424,157.8809,158.0139,167131.0
2024-02-20 09:30:00,167.74,168.1,167.18,168.08,201512.0,159.3534,159.6954,158.8214,159.6764,201512.0
2024-02-20 09:35:00,168.06,168.47,167.85,168.24,102446.0,159.6574,160.0469,159.4579,159.8284,102446.0
2024-02-20 09:40:00,168.23,169.14,168.21,169.05,161247.0,159.8189,160.6834,159.7999,160.5979,161247.0
2024-02-20 09:45:00,169.05,169.2,168.81,168.83,62317.0,160.5979,160.7404,160.3699,160.3889,62317.0
2024-02-20 09:50:00,168.88,169.25,168.77,169.04,89293.0,160.4364,160.7879,160.3319,160.5884,89293.0
2024-02-20 09:55:00,169.03,169.2,168.85,168.87,43633.0,160.5789,160.7404,160.4079,160.4269,43633.0
2024-02-20 10:00:00,168.87,169.39,168.82,169.36,86628.0,160.4269,160.9209,160.3794,160.8924,86628.0
2024-02-20 10:05:00,169.39,169.4,169.18,169.37,34304.0,160.9209,160.9304,160.7214,160.9019,34304.0
2024-02-20 10:10:00,169.34,169.41,168.89,168.93,33255.0,160.8734,160.9399,160.4459,160.4839,33255.0
2024-02-20 10:15:00,168.93,169.21,168.92,169.09,51642.0,160.4839,160.7499,160.4744,160.6359,51642.0
2024-02-20 10:20:00,169.04,169.4,168.97,169.15,50728.0,160.5884,160.9304,160.5219,160.6929,50728.0
2024-02-20 10:25:00,169.12,169.47,169.11,169.46,30563.0,160.6644,160.9969,160.6549,160.9874,30563.0
2024-02-20 10:30:00,169.46,169.52,169.25,169.27,27816.0,160.9874,161.0444,160.7879,160.8069,27816.0
2024-02-20 10:35:00,169.26,169.49,169.22,169.34,28655.0,160.7974,161.0159,160.7594,160.8734,28655.0
2024-02-20 10:40:00,169.33,169.33,168.74,168.74,25227.0,160.8639,160.8639,160.3034,160.3034,25227.0
2024-02-20 10:45:00,168.75,168.84,168.57,168.84,35056.0,160.3129,160.3984,160.1419,160.3984,35056.0
2024-02-20 10:50:00,168.9,168.93,168.47,168.49,26706.0,160.4554,160.4839,160.0469,160.0659,26706.0
2024-02-20 10:55:00,168.48,168.48,168.05,168.13,42594.0,160.0564,160.0564,159.6479,159.7239,42594.0
2024-02-20 11:00:00,168.17,168.17,167.78,167.9,56370.0,159.7619,159.7619,159.3914,159.5054,56370.0
2024-02-20 11:05:00,167.91,168.12,167.79,168.11,33606.0,159.5149,159.7144,159.4009,159.7049,33606.0
2024-02-20 11:10:00,168.13,168.14,167.97,167.97,18850.0,159.7239,159.7334,159.5719,159.5719,18850.0
2024-02-20 11:15:00,167.99,168.06,167.94,167.98,32052.0,159.5909,159.6574,159.5434,159.5814,32052.0
2024-02-20 11:20:00,167.97,168.08,167.89,167.92,15803.0,159.5719,159.6764,159.4959,159.5244,15803.0
2024-02-20 11:25:00,167.91,168.0,167.75,167.87,17536.0,159.5149,159.6004,159.3629,159.4769,17536.0
2024-02-20 11:30:00,167.88,167.99,167.84,167.86,19970.0,159.4864,159.5909,159.4484,159.4674,19970.0
2024-02-20 11:35:00,167.89,167.97,167.85,167.91,21965.0,159.4959,159.5719,159.4579,159.5149,21965.0
2024-02-20 11:40:00,167.9,167.98,167.72,167.72,14255.0,159.5054,159.5814,159.3344,159.3344,14255.0
2024-02-20 11:45:00,167.76,167.89,167.74,167.87,13486.0,159.3724,159.4959,159.3534,159.4769,13486.0
2024-02-20 11:50:00,167.87,167.98,167.87,167.96,12340.0,159.4769,159.5814,159.4769,159.5624,12340.0
2024-02-20 11:55:00,167.96,168.02,167.84,167.93,17087.0,159.5624,159.6194,159.4484,159.5339,17087.0
2024-02-20 12:00:00,167.95,167.97,167.73,167.75,11323.0,159.5529,159.5719,159.3439,159.3629,11323.0
2024-02-20 12:05:00,167.77,168.02,167.73,167.94,18045.0,159.3819,159.6194,159.3439,159.5434,18045.0
2024-02-20 12:10:00,167.95,168.01,167.9,167.95,22230.0,159.5529,159.6099,159.5054,159.5529,22230.0
2024-02-20 12:15:00,167.94,168.03,167.91,167.94,16905.0,159.5434,159.6289,159.5149,159.5434,16905.0
2024-02-20 12:20:00,167.94,168.0,167.9,167.95,14235.0,159.5434,159.6004,159.5054,159.5529,14235.0
2024-02-20 12:25:00,167.93,167.97,167.83,167.87,17034.0,159.5339,159.5719,159.4389,159.4769,17034.0
2024-02-20 12:30:00,167.87,168.0,167.81,167.99,11918.0,159.4769,159.6004,159.4199,159.5909,11918.0
2024-02-20 12:35:00,167.99,168.07,167.88,167.93,19343.0,159.5909,159.6669,159.4864,159.5339,19343.0
2024-02-20 12:40:00,167.93,168.01,167.89,167.96,20525.0,159.5339,159.6099,159.4959,159.5624,20525.0
2024-02-20 12:45:00,167.95,168.01,167.88,167.89,18397.0,159.5529,159.6099,159.4864,159.4959,18397.0
2024-02-20 12:50:00,167.89,168.04,167.87,168.04,23236.0,159.4959,159.6384,159.4769,159.6384,23236.0
2024-02-20 12:55:00,168.03,168.08,167.99,168.02,23015.0,159.6289,159.6764,159.5909,159.6194,23015.0
2024-02-20 13:00:00,168.03,168.04,167.93,167.98,23893.0,159.6289,159.6384,159.5339,159.5814,23893.0
2024-02-20 13:05:00,167.99,168.12,167.99,168.09,15412.0,159.5909,159.7144,159.5909,159.6859,15412.0
2024-02-20 13:10:00,168.09,168.12,168.05,168.1,19978.0,159.6859,159.7144,159.6479,159.6954,19978.0
2024-02-20 13:15:00,168.11,168.17,168.05,168.15,45377.0,159.7049,159.7619,159.6479,159.7429,45377.0
2024-02-20 13:20:00,168.18,168.18,168.09,168.11,18380.0,159.7714,159.7714,159.6859,159.7049,18380.0
2024-02-20 13:25:00,168.1,168.12,167.87,167.9,16970.0,159.6954,159.7144,159.4769,159.5054,16970.0
2024-02-20 13:30:00,167.89,168.01,167.77,167.96,21185.0,159.4959,159.6099,159.3819,159.5624,21185.0
2024-02-20 13:35:00,167.96,168.03,167.85,167.87,24330.0,159.5624,159.6289,159.4579,159.4769,24330.0
2024-02-20 13:40:00,167.86,167.97,167.84,167.96,33010.0,159.4674,159.5719,159.4484,159.5624,33010.0
2024-02-20 13:45:00,167.95,168.0,167.85,168.0,18403.0,159.5529,159.6004,159.4579,159.6004,18403.0
2024-02-20 13:50:00,168.0,168.15,167.96,168.09,16238.0,159.6004,159.7429,159.5624,159.6859,16238.0
2024-02-20 13:55:00,168.08,168.1,167.98,167.99,17880.0,159.6764,159.6954,159.5814,159.5909,17880.0
2024-02-20 14:00:00,167.97,168.01,167.89,167.91,19746.0,159.5719,159.6099,159.4959,159.5149,19746.0
2024-02-20 14:05:00,167.91,168.01,167.84,168.0,21489.0,159.5149,159.6099,159.4484,159.6004,21489.0
2024-02-20 14:10:00,167.99,168.03,167.88,167.97,27274.0,159.5909,159.6289,159.4864,159.5719,27274.0
2024-02-20 14:15:00,167.98,168.11,167.94,168.11,16498.0,159.5814,159.7049,159.5434,159.7049,16498.0
2024-02-20 14:20:00,168.12,168.16,168.03,168.16,20310.0,159.7144,159.7524,159.6289,159.7524,20310.0
2024-02-20 14:25:00,168.13,168.18,168.05,168.13,14443.0,159.7239,159.7714,159.6479,159.7239,14443.0
2024-02-20 14:30:00,168.13,168.13,167.91,167.97,25991.0,159.7239,159.7239,159.5149,159.5719,25991.0
2024-02-20 14:35:00,167.97,168.0,167.85,167.98,21334.0,159.5719,159.6004,159.4579,159.5814,21334.0
2024-02-20 14:40:00,167.99,168.07,167.94,167.94,23274.0,159.5909,159.6669,159.5434,159.5434,23274.0
2024-02-20 14:45:00,167.94,168.02,167.91,167.98,20621.0,159.5434,159.6194,159.5149,159.5814,20621.0
2024-02-20 14:50:00,167.97,168.25,167.97,168.17,14151.0,159.5719,159.8379,159.5719,159.7619,14151.0
2024-02-20 14:55:00,168.18,168.31,168.17,168.3,19958.0,159.7714,159.8949,159.7619,159.8854,19958.0
2024-02-20 15:00:00,168.31,168.34,168.17,168.22,26138.0,159.8949,159.9234,159.7619,159.8094,26138.0
2024-02-20 15:05:00,168.22,168.3,168.16,168.25,29831.0,159.8094,159.8854,159.7524,159.8379,29831.0
2024-02-20 15:10:00,168.25,168.31,168.23,168.26,29294.0,159.8379,159.8949,159.8189,159.8474,29294.0
2024-02-20 15:15:00,168.24,168.27,168.16,168.25,36463.0,159.8284,159.8569,159.7524,159.8379,36463.0
2024-02-20 15:20:00,168.25,168.35,168.25,168.3,29794.0,159.8379,159.9329,159.8379,159.8854,29794.0
2024-02-20 15:25:00,168.29,168.44,168.27,168.4,34175.0,159.8759,160.0184,159.8569,159.9804,34175.0
2024-02-20 15:30:00,168.41,168.42,168.1,168.16,53719.0,159.9899,159.9994,159.6954,159.7524,53719.0
2024-02-20 15:35:00,168.15,168.41,168.11,168.3,59314.0,159.7429,159.9899,159.7049,159.8854,59314.0
2024-02-20 15:40:00,168.3,168.43,168.29,168.33,41253.0,159.8854,160.0089,159.8759,159.9139,41253.0
2024-02-20 15:45:00,168.32,168.42,168.15,168.32,64375.0,159.9044,159.9994,159.7429,159.9044,64375.0
2024-02-20 15:50:00,168.33,168.6,168.28,168.4,119740.0,159.9139,160.1704,159.8664,159.9804,119740.0
2024-02-20 15:55:00,168.4,168.7,168.33,168.67,295570.0,159.9804,160.2654,159.9139,160.2369,295570.0
2024-02-21 09:30:00,169.95,170.18,168.89,169.18,149996.0,161.4529,161.6714,160.4459,160.7214,149996.0
2024-02-21 09:35:00,169.21,169.7,169.07,169.5,32354.0,160.7499,161.2154,160.6169,161.0254,32354.0
2024-02-21 09:40:00,169.45,169.84,169.4,169.84,73771.0,160.9779,161.3484,160.9304,161.3484,73771.0
2024-02-21 09:45:00,169.86,169.93,169.76,169.83,17100.0,161.3674,161.4339,161.2724,161.3389,17100.0
2024-02-21 09:50:00,169.82,169.95,169.6,169.63,21962.0,161.3294,161.4529,161.1204,161.1489,21962.0
2024-02-21 09:55:00,169.6,169.68,169.23,169.24,42150.0,161.1204,161.1964,160.7689,160.7784,42150.0
2024-02-21 10:00:00,169.23,169.23,168.57,168.67,34674.0,160.7689,160.7689,160.1419,160.2369,34674.0
2024-02-21 10:05:00,168.65,168.85,168.4,168.83,47168.0,160.2179,160.4079,159.9804,160.3889,47168.0
2024-02-21 10:10:00,168.84,169.08,168.84,169.02,20564.0,160.3984,160.6264,160.3984,160.5694,20564.0
2024-02-21 10:15:00,169.0,169.13,168.94,169.11,17027.0,160.5504,160.6739,160.4934,160.6549,17027.0
2024-02-21 10:20:00,169.11,169.34,169.06,169.31,16980.0,160.6549,160.8734,160.6074,160.8449,16980.0
2024-02-21 10:25:00,169.33,169.42,169.28,169.3,24559.0,160.8639,160.9494,160.8164,160.8354,24559.0
2024-02-21 10:30:00,169.28,169.28,168.96,168.98,15188.0,160.8164,160.8164,160.5124,160.5314,15188.0
2024-02-21 10:35:00,168.97,169.3,168.97,169.26,16071.0,160.5219,160.8354,160.5219,160.7974,16071.0
2024-02-21 10:40:00,169.26,169.26,169.04,169.06,19905.0,160.7974,160.7974,160.5884,160.6074,19905.0
2024-02-21 10:45:00,169.08,169.17,168.98,169.03,18483.0,160.6264,160.7119,160.5314,160.5789,18483.0
2024-02-21 10:50:00,169.04,169.26,169.04,169.16,23566.0,160.5884,160.7974,160.5884,160.7024,23566.0
2024-02-21 10:55:00,169.19,169.19,169.04,169.07,14904.0,160.7309,160.7309,160.5884,160.6169,14904.0
2024-02-21 11:00:00,169.08,169.19,169.04,169.15,17161.0,160.6264,160.7309,160.5884,160.6929,17161.0
2024-02-21 11:05:00,169.14,169.24,169.04,169.04,30922.0,160.6834,160.7784,160.5884,160.5884,30922.0
2024-02-21 11:10:00,169.06,169.07,168.91,168.91,32946.0,160.6074,160.6169,160.4649,160.4649,32946.0
2024-02-21 11:15:00,168.9,168.96,168.8,168.8,27961.0,160.4554,160.5124,160.3604,160.3604,27961.0
2024-02-21 11:20:00,168.8,168.81,168.69,168.75,30512.0,160.3604,160.3699,160.2559,160.3129,30512.0
2024-02-21 11:25:00,168.72,168.78,168.63,168.7,21424.0,160.2844,160.3414,160.1989,160.2654,21424.0
2024-02-21 11:30:00,168.71,168.89,168.65,168.8,18613.0,160.2749,160.4459,160.2179,160.3604,18613.0
2024-02-21 11:35:00,168.79,168.89,168.77,168.89,11886.0,160.3509,160.4459,160.3319,160.4459,11886.0
2024-02-21 11:40:00,168.87,168.93,168.83,168.92,9628.0,160.4269,160.4839,160.3889,160.4744,9628.0
2024-02-21 11:45:00,168.9,168.94,168.76,168.86,11375.0,160.4554,160.4934,160.3224,160.4174,11375.0
2024-02-21 11:50:00,168.86,169.04,168.85,169.03,14090.0,160.4174,160.5884,160.4079,160.5789,14090.0
2024-02-21 11:55:00,169.03,169.06,168.91,168.96,11109.0,160.5789,160.6074,160.4649,160.5124,11109.0
2024-02-21 12:00:00,168.94,168.97,168.88,168.96,6715.0,160.4934,160.5219,160.4364,160.5124,6715.0
2024-02-21 12:05:00,168.97,169.13,168.97,169.07,15297.0,160.5219,160.6739,160.5219,160.6169,15297.0
2024-02-21 12:10:00,169.08,169.18,169.04,169.18,18254.0,160.6264,160.7214,160.5884,160.7214,18254.0
2024-02-21 12:15:00,169.18,169.27,169.11,169.22,6818.0,160.7214,160.8069,160.6549,160.7594,6818.0
2024-02-21 12:20:00,169.19,169.29,169.18,169.27,6737.0,160.7309,160.8259,160.7214,160.8069,6737.0
2024-02-21 12:25:00,169.28,169.31,169.11,169.11,7531.0,160.8164,160.8449,160.6549,160.6549,7531.0
2024-02-21 12:30:00,169.11,169.11,168.98,169.02,10312.0,160.6549,160.6549,160.5314,160.5694,10312.0
2024-02-21 12:35:00,169.02,169.07,168.98,169.02,8150.0,160.5694,160.6169,160.5314,160.5694,8150.0
2024-02-21 12:40:00,169.02,169.02,168.82,168.84,9872.0,160.5694,160.5694,160.3794,160.3984,9872.0
2024-02-21 12:45:00,168.9,168.92,168.85,168.88,9527.0,160.4554,160.4744,160.4079,160.4364,9527.0
2024-02-21 12:50:00,168.91,168.98,168.88,168.91,16463.0,160.4649,160.5314,160.4364,160.4649,16463.0
2024-02-21 12:55:00,168.92,169.03,168.88,169.0,10310.0,160.4744,160.5789,160.4364,160.5504,10310.0
2024-02-21 13:00:00,169.01,169.01,168.74,168.81,19782.0,160.5599,160.5599,160.3034,160.3699,19782.0
2024-02-21 13:05:00,168.8,168.85,168.76,168.82,12481.0,160.3604,160.4079,160.3224,160.3794,12481.0
2024-02-21 13:10:00,168.8,168.84,168.76,168.76,11496.0,160.3604,160.3984,160.3224,160.3224,11496.0
2024-02-21 13:15:00,168.77,168.92,168.73,168.9,12335.0,160.3319,160.4744,160.2939,160.4554,12335.0
2024-02-21 13:20:00,168.9,168.9,168.78,168.8,11243.0,160.4554,160.4554,160.3414,160.3604,11243.0
2024-02-21 13:25:00,168.81,168.82,168.71,168.71,27157.0,160.3699,160.3794,160.2749,160.2749,27157.0
2024-02-21 13:30:00,168.71,168.74,168.58,168.59,15217.0,160.2749,160.3034,160.1514,160.1609,15217.0
2024-02-21 13:35:00,168.59,168.59,168.48,168.51,13891.0,160.1609,160.1609,160.0564,160.0849,13891.0
2024-02-21 13:40:00,168.51,168.52,168.43,168.46,16850.0,160.0849,160.0944,160.0089,160.0374,16850.0
2024-02-21 13:45:00,168.47,168.51,168.41,168.46,16205.0,160.0469,160.0849,159.9899,160.0374,16205.0
2024-02-21 13:50:00,168.46,168.55,168.45,168.5,11018.0,160.0374,160.1229,160.0279,160.0754,11018.0
2024-02-21 13:55:00,168.5,168.59,168.49,168.52,13798.0,160.0754,160.1609,160.0659,160.0944,13798.0
2024-02-21 14:00:00,168.51,168.59,168.42,168.49,27301.0,160.0849,160.1609,159.9994,160.0659,27301.0
2024-02-21 14:05:00,168.51,168.56,168.31,168.36,94902.0,160.0849,160.1324,159.8949,159.9424,94902.0
2024-02-21 14:10:00,168.35,168.48,168.35,168.46,42472.0,159.9329,160.0564,159.9329,160.0374,42472.0
2024-02-21 14:15:00,168.45,168.48,168.37,168.38,27439.0,160.0279,160.0564,159.9519,159.9614,27439.0
2024-02-21 14:20:00,168.38,168.43,168.32,168.43,17606.0,159.9614,160.0089,159.9044,160.0089,17606.0
2024-02-21 14:25:00,168.4,168.42,168.35,168.36,23168.0,159.9804,159.9994,159.9329,159.9424,23168.0
2024-02-21 14:30:00,168.37,168.37,168.15,168.18,60475.0,159.9519,159.9519,159.7429,159.7714,60475.0
2024-02-21 14:35:00,168.19,168.21,167.96,168.01,35439.0,159.7809,159.7999,159.5624,159.6099,35439.0
2024-02-21 14:40:00,168.02,168.25,168.02,168.24,18433.0,159.6194,159.8379,159.6194,159.8284,18433.0
2024-02-21 14:45:00,168.22,168.28,168.04,168.1,18502.0,159.8094,159.8664,159.6384,159.6954,18502.0
2024-02-21 14:50:00,168.11,168.2,168.1,168.12,21513.0,159.7049,159.7904,159.6954,159.7144,21513.0
2024-02-21 14:55:00,168.12,168.25,168.12,168.22,19568.0,159.7144,159.8379,159.7144,159.8094,19568.0
2024-02-21 15:00:00,168.22,168.24,168.05,168.08,30646.0,159.8094,159.8284,159.6479,159.6764,30646.0
2024-02-21 15:05:00,168.08,168.08,167.98,168.0,22071.0,159.6764,159.6764,159.5814,159.6004,22071.0
2024-02-21 15:10:00,168.0,168.03,167.91,168.02,25601.0,159.6004,159.6289,159.5149,159.6194,25601.0
2024-02-21 15:15:00,168.01,168.06,167.93,168.0,34372.0,159.6099,159.6574,159.5339,159.6004,34372.0
2024-02-21 15:20:00,168.0,168.01,167.91,167.92,33160.0,159.6004,159.6099,159.5149,159.5244,33160.0
2024-02-21 15:25:00,167.91,167.96,167.85,167.96,38427.0,159.5149,159.5624,159.4579,159.5624,38427.0
2024-02-21 15:30:00,167.95,168.1,167.94,168.09,37768.0,159.5529,159.6954,159.5434,159.6859,37768.0
2024-02-21 15:35:00,168.1,168.26,168.1,168.17,35220.0,159.6954,159.8474,159.6954,159.7619,35220.0
2024-02-21 15:40:00,168.18,168.29,168.16,168.24,46499.0,159.7714,159.8759,159.7524,159.8284,46499.0
2024-02-21 15:45:00,168.25,168.27,168.14,168.22,50188.0,159.8379,159.8569,159.7334,159.8094,50188.0
2024-02-21 15:50:00,168.24,168.72,168.24,168.7,71170.0,159.8284,160.2844,159.8284,160.2654,71170.0
2024-02-21 15:55:00,168.75,168.93,168.7,168.82,181256.0,160.3129,160.4839,160.2654,160.3794,181256.0
2024-02-22 09:30:00,167.64,167.99,166.89,167.88,156263.0,159.2584,159.5909,158.5459,159.4864,156263.0
2024-02-22 09:35:00,167.81,167.82,167.1,167.11,48286.0,159.4199,159.4294,158.7454,158.7549,48286.0
2024-02-22 09:40:00,167.14,167.25,166.89,167.01,124814.0,158.7834,158.8879,158.5459,158.6599,124814.0
2024-02-22 09:45:00,167.06,167.23,166.96,167.09,71461.0,158.7074,158.8689,158.6124,158.7359,71461.0
2024-02-22 09:50:00,167.09,167.22,166.89,167.12,72252.0,158.7359,158.8594,158.5459,158.7644,72252.0
2024-02-22 09:55:00,167.09,167.13,166.69,166.75,51375.0,158.7359,158.7739,158.3559,158.4129,51375.0
2024-02-22 10:00:00,166.75,166.91,166.65,166.78,83746.0,158.4129,158.5649,158.3179,158.4414,83746.0
2024-02-22 10:05:00,166.8,166.8,166.51,166.53,32404.0,158.4604,158.4604,158.1849,158.2039,32404.0
2024-02-22 10:10:00,166.57,166.61,166.21,166.25,49959.0,158.2419,158.2799,157.8999,157.9379,49959.0
2024-02-22 10:15:00,166.25,166.32,166.13,166.17,35627.0,157.9379,158.0044,157.8239,157.8619,35627.0
2024-02-22 10:20:00,166.19,166.55,166.1,166.5,47567.0,157.8809,158.2229,157.7954,158.1754,47567.0
2024-02-22 10:25:00,166.5,166.77,166.5,166.75,77696.0,158.1754,158.4319,158.1754,158.4129,77696.0
2024-02-22 10:30:00,166.74,166.88,166.63,166.74,20105.0,158.4034,158.5364,158.2989,158.4034,20105.0
2024-02-22 10:35:00,166.75,166.87,166.65,166.66,92069.0,158.4129,158.5269,158.3179,158.3274,92069.0
2024-02-22 10:40:00,166.68,167.17,166.68,167.14,26323.0,158.3464,158.8119,158.3464,158.7834,26323.0
2024-02-22 10:45:00,167.14,167.16,166.84,166.91,31307.0,158.7834,158.8024,158.4984,158.5649,31307.0
2024-02-22 10:50:00,166.89,166.89,166.65,166.71,28143.0,158.5459,158.5459,158.3179,158.3749,28143.0
2024-02-22 10:55:00,166.72,167.0,166.66,166.92,24295.0,158.3844,158.6504,158.3274,158.5744,24295.0
2024-02-22 11:00:00,166.97,167.03,166.9,166.96,15555.0,158.6219,158.6789,158.5554,158.6124,15555.0
2024-02-22 11:05:00,166.96,167.0,166.87,166.92,17051.0,158.6124,158.6504,158.5269,158.5744,17051.0
2024-02-22 11:10:00,166.92,167.17,166.92,167.12,14677.0,158.5744,158.8119,158.5744,158.7644,14677.0
2024-02-22 11:15:00,167.12,167.22,167.1,167.14,29104.0,158.7644,158.8594,158.7454,158.7834,29104.0
2024-02-22 11:20:00,167.12,167.21,167.07,167.15,15124.0,158.7644,158.8499,158.7169,158.7929,15124.0
2024-02-22 11:25:00,167.2,167.32,167.09,167.27,25179.0,158.8404,158.9544,158.7359,158.9069,25179.0
2024-02-22 11:30:00,167.27,167.39,167.24,167.25,24891.0,158.9069,159.0209,158.8784,158.8879,24891.0
2024-02-22 11:35:00,167.25,167.47,167.23,167.42,16336.0,158.8879,159.0969,158.8689,159.0494,16336.0
2024-02-22 11:40:00,167.42,167.58,167.36,167.54,27253.0,159.0494,159.2014,158.9924,159.1634,27253.0
2024-02-22 11:45:00,167.55,167.58,167.26,167.27,26962.0,159.1729,159.2014,158.8974,158.9069,26962.0
2024-02-22 11:50:00,167.3,167.4,167.3,167.36,14567.0,158.9354,159.0304,158.9354,158.9924,14567.0
2024-02-22 11:55:00,167.37,167.4,167.27,167.36,21310.0,159.0019,159.0304,158.9069,158.9924,21310.0
2024-02-22 12:00:00,167.34,167.41,167.22,167.36,17090.0,158.9734,159.0399,158.8594,158.9924,17090.0
2024-02-22 12:05:00,167.35,167.43,167.3,167.35,13841.0,158.9829,159.0589,158.9354,158.9829,13841.0
2024-02-22 12:10:00,167.35,167.48,167.32,167.37,16698.0,158.9829,159.1064,158.9544,159.0019,16698.0
2024-02-22 12:15:00,167.39,167.52,167.35,167.51,18934.0,159.0209,159.1444,158.9829,159.1349,18934.0
2024-02-22 12:20:00,167.53,167.61,167.48,167.6,15530.0,159.1539,159.2299,159.1064,159.2204,15530.0
2024-02-22 12:25:00,167.61,167.72,167.61,167.64,27122.0,159.2299,159.3344,159.2299,159.2584,27122.0
2024-02-22 12:30:00,167.66,167.73,167.58,167.63,16803.0,159.2774,159.3439,159.2014,159.2489,16803.0
2024-02-22 12:35:00,167.64,167.69,167.57,167.64,16676.0,159.2584,159.3059,159.1919,159.2584,16676.0
2024-02-22 12:40:00,167.63,167.88,167.63,167.83,22916.0,159.2489,159.4864,159.2489,159.4389,22916.0
2024-02-22 12:45:00,167.84,167.98,167.84,167.96,16571.0,159.4484,159.5814,159.4484,159.5624,16571.0
2024-02-22 12:50:00,167.96,167.99,167.91,167.99,15165.0,159.5624,159.5909,159.5149,159.5909,15165.0
2024-02-22 12:55:00,167.97,168.03,167.89,167.89,30356.0,159.5719,159.6289,159.4959,159.4959,30356.0
2024-02-22 13:00:00,167.88,168.09,167.88,167.99,16324.0,159.4864,159.6859,159.4864,159.5909,16324.0
2024-02-22 13:05:00,167.99,168.09,167.96,168.09,13995.0,159.5909,159.6859,159.5624,159.6859,13995.0
2024-02-22 13:10:00,168.09,168.18,168.02,168.11,20438.0,159.6859,159.7714,159.6194,159.7049,20438.0
2024-02-22 13:15:00,168.1,168.24,168.05,168.23,75835.0,159.6954,159.8284,159.6479,159.8189,75835.0
2024-02-22 13:20:00,168.25,168.51,168.24,168.47,25118.0,159.8379,160.0849,159.8284,160.0469,25118.0
2024-02-22 13:25:00,168.49,168.57,168.47,168.47,16173.0,160.0659,160.1419,160.0469,160.0469,16173.0
2024-02-22 13:30:00,168.48,168.69,168.48,168.68,26219.0,160.0564,160.2559,160.0564,160.2464,26219.0
2024-02-22 13:35:00,168.69,168.74,168.61,168.71,27195.0,160.2559,160.3034,160.1799,160.2749,27195.0
2024-02-22 13:40:00,168.71,168.82,168.69,168.82,23778.0,160.2749,160.3794,160.2559,160.3794,23778.0
2024-02-22 13:45:00,168.83,168.83,168.64,168.65,22082.0,160.3889,160.3889,160.2084,160.2179,22082.0
2024-02-22 13:50:00,168.65,168.66,168.56,168.65,18188.0,160.2179,160.2274,160.1324,160.2179,18188.0
2024-02-22 13:55:00,168.65,168.67,168.58,168.61,23627.0,160.2179,160.2369,160.1514,160.1799,23627.0
2024-02-22 14:00:00,168.63,168.76,168.62,168.72,22194.0,160.1989,160.3224,160.1894,160.2844,22194.0
2024-02-22 14:05:00,168.72,168.72,168.6,168.65,24030.0,160.2844,160.2844,160.1704,160.2179,24030.0
2024-02-22 14:10:00,168.66,168.66,168.45,168.54,27839.0,160.2274,160.2274,160.0279,160.1134,27839.0
2024-02-22 14:15:00,168.55,168.67,168.46,168.67,20992.0,160.1229,160.2369,160.0374,160.2369,20992.0
2024-02-22 14:20:00,168.67,168.69,168.57,168.68,18714.0,160.2369,160.2559,160.1419,160.2464,18714.0
2024-02-22 14:25:00,168.7,168.73,168.5,168.58,21706.0,160.2654,160.2939,160.0754,160.1514,21706.0
2024-02-22 14:30:00,168.59,168.63,168.44,168.53,29855.0,160.1609,160.1989,160.0184,160.1039,29855.0
2024-02-22 14:35:00,168.52,168.61,168.46,168.61,22391.0,160.0944,160.1799,160.0374,160.1799,22391.0
2024-02-22 14:40:00,168.61,168.67,168.52,168.65,27338.0,160.1799,160.2369,160.0944,160.2179,27338.0
2024-02-22 14:45:00,168.64,168.69,168.46,168.54,23210.0,160.2084,160.2559,160.0374,160.1134,23210.0
2024-02-22 14:50:00,168.55,168.6,168.52,168.55,20469.0,160.1229,160.1704,160.0944,160.1229,20469.0
2024-02-22 14:55:00,168.55,168.57,168.38,168.44,45078.0,160.1229,160.1419,159.9614,160.0184,45078.0
2024-02-22 15:00:00,168.44,168.65,168.41,168.64,32140.0,160.0184,160.2179,159.9899,160.2084,32140.0
2024-02-22 15:05:00,168.62,168.65,168.35,168.43,37717.0,160.1894,160.2179,159.9329,160.0089,37717.0
2024-02-22 15:10:00,168.43,168.45,168.33,168.33,43476.0,160.0089,160.0279,159.9139,159.9139,43476.0
2024-02-22 15:15:00,168.33,168.44,168.31,168.37,36862.0,159.9139,160.0184,159.8949,159.9519,36862.0
2024-02-22 15:20:00,168.36,168.61,168.34,168.58,42731.0,159.9424,160.1799,159.9234,160.1514,42731.0
2024-02-22 15:25:00,168.57,168.59,168.47,168.5,54750.0,160.1419,160.1609,160.0469,160.0754,54750.0
2024-02-22 15:30:00,168.5,168.5,168.3,168.4,47128.0,160.0754,160.0754,159.8854,159.9804,47128.0
2024-02-22 15:35:00,168.39,168.42,168.3,168.31,50078.0,159.9709,159.9994,159.8854,159.8949,50078.0
2024-02-22 15:40:00,168.32,168.36,168.2,168.22,65971.0,159.9044,159.9424,159.7904,159.8094,65971.0
2024-02-22 15:45:00,168.21,168.24,168.08,168.17,89099.0,159.7999,159.8284,159.6764,159.7619,89099.0
2024-02-22 15:50:00,168.17,168.25,168.02,168.23,190066.0,159.7619,159.8379,159.6194,159.8189,190066.0
2024-02-22 15:55:00,168.24,168.46,168.01,168.23,523897.0,159.8284,160.0374,159.6099,159.8189,523897.0
2024-02-23 09:30:00,167.94,168.48,167.8,167.99,91322.0,159.5434,160.0564,159.4104,159.5909,91322.0
2024-02-23 09:35:00,168.07,168.55,168.01,168.55,40224.0,159.6669,160.1229,159.6099,160.1229,40224.0
2024-02-23 09:40:00,168.55,168.67,168.3,168.67,21895.0,160.1229,160.2369,159.8854,160.2369,21895.0
2024-02-23 09:45:00,168.68,169.13,168.66,169.1,44699.0,160.2464,160.6739,160.2274,160.6454,44699.0
2024-02-23 09:50:00,169.1,169.26,168.95,169.2,32349.0,160.6454,160.7974,160.5029,160.7404,32349.0
2024-02-23 09:55:00,169.16,169.4,169.11,169.21,39193.0,160.7024,160.9304,160.6549,160.7499,39193.0
2024-02-23 10:00:00,169.2,169.38,169.13,169.38,31430.0,160.7404,160.9114,160.6739,160.9114,31430.0
2024-02-23 10:05:00,169.38,169.75,169.38,169.75,33475.0,160.9114,161.2629,160.9114,161.2629,33475.0
2024-02-23 10:10:00,169.77,169.85,169.61,169.61,28015.0,161.2819,161.3579,161.1299,161.1299,28015.0
2024-02-23 10:15:00,169.65,169.69,169.47,169.49,37826.0,161.1679,161.2059,160.9969,161.0159,37826.0
2024-02-23 10:20:00,169.5,170.02,169.5,169.96,52219.0,161.0254,161.5194,161.0254,161.4624,52219.0
2024-02-23 10:25:00,169.96,170.09,169.93,169.94,21690.0,161.4624,161.5859,161.4339,161.4434,21690.0
2024-02-23 10:30:00,169.95,170.12,169.95,170.07,17993.0,161.4529,161.6144,161.4529,161.5669,17993.0
2024-02-23 10:35:00,170.08,170.11,169.8,169.81,16751.0,161.5764,161.6049,161.3104,161.3199,16751.0
2024-02-23 10:40:00,169.82,170.1,169.7,170.07,35301.0,161.3294,161.5954,161.2154,161.5669,35301.0
2024-02-23 10:45:00,170.06,170.07,169.64,169.69,42234.0,161.5574,161.5669,161.1584,161.2059,42234.0
2024-02-23 10:50:00,169.7,169.77,169.53,169.54,36578.0,161.2154,161.2819,161.0539,161.0634,36578.0
2024-02-23 10:55:00,169.52,169.87,169.52,169.85,49399.0,161.0444,161.3769,161.0444,161.3579,49399.0
2024-02-23 11:00:00,169.87,169.95,169.77,169.79,15715.0,161.3769,161.4529,161.2819,161.3009,15715.0
2024-02-23 11:05:00,169.81,170.09,169.81,169.99,22878.0,161.3199,161.5859,161.3199,161.4909,22878.0
2024-02-23 11:10:00,170.0,170.25,169.92,170.18,42027.0,161.5004,161.7379,161.4244,161.6714,42027.0
2024-02-23 11:15:00,170.17,170.21,170.01,170.16,39831.0,161.6619,161.6999,161.5099,161.6524,39831.0
2024-02-23 11:20:00,170.17,170.22,170.1,170.14,34537.0,161.6619,161.7094,161.5954,161.6334,34537.0
2024-02-23 11:25:00,170.13,170.19,170.01,170.14,30603.0,161.6239,161.6809,161.5099,161.6334,30603.0
2024-02-23 11:30:00,170.1,170.1,169.89,169.89,22517.0,161.5954,161.5954,161.3959,161.3959,22517.0
2024-02-23 11:35:00,169.88,169.93,169.82,169.92,21955.0,161.3864,161.4339,161.3294,161.4244,21955.0
2024-02-23 11:40:00,169.92,169.96,169.77,169.77,19321.0,161.4244,161.4624,161.2819,161.2819,19321.0
2024-02-23 11:45:00,169.76,169.91,169.74,169.8,16532.0,161.2724,161.4149,161.2534,161.3104,16532.0
2024-02-23 11:50:00,169.8,169.8,169.71,169.76,10168.0,161.3104,161.3104,161.2249,161.2724,10168.0
2024-02-23 11:55:00,169.77,169.79,169.66,169.69,16306.0,161.2819,161.3009,161.1774,161.2059,16306.0
2024-02-23 12:00:00,169.69,169.75,169.58,169.59,11473.0,161.2059,161.2629,161.1014,161.1109,11473.0
2024-02-23 12:05:00,169.57,169.62,169.49,169.54,14581.0,161.0919,161.1394,161.0159,161.0634,14581.0
2024-02-23 12:10:00,169.5,169.52,169.37,169.48,14667.0,161.0254,161.0444,160.9019,161.0064,14667.0
2024-02-23 12:15:00,169.49,169.5,169.34,169.43,14652.0,161.0159,161.0254,160.8734,160.9589,14652.0
2024-02-23 12:20:00,169.41,169.43,169.34,169.37,7791.0,160.9399,160.9589,160.8734,160.9019,7791.0
2024-02-23 12:25:00,169.38,169.38,169.3,169.37,14592.0,160.9114,160.9114,160.8354,160.9019,14592.0
2024-02-23 12:30:00,169.37,169.4,169.29,169.29,14346.0,160.9019,160.9304,160.8259,160.8259,14346.0
2024-02-23 12:35:00,169.3,169.33,169.21,169.24,13497.0,160.8354,160.8639,160.7499,160.7784,13497.0
2024-02-23 12:40:00,169.24,169.26,169.14,169.22,27196.0,160.7784,160.7974,160.6834,160.7594,27196.0
2024-02-23 12:45:00,169.22,169.24,169.16,169.19,11178.0,160.7594,160.7784,160.7024,160.7309,11178.0
2024-02-23 12:50:00,169.2,169.22,169.14,169.16,6517.0,160.7404,160.7594,160.6834,160.7024,6517.0
2024-02-23 12:55:00,169.14,169.16,169.08,169.08,10572.0,160.6834,160.7024,160.6264,160.6264,10572.0
2024-02-23 13:00:00,169.08,169.14,169.05,169.13,13677.0,160.6264,160.6834,160.5979,160.6739,13677.0
2024-02-23 13:05:00,169.13,169.13,169.01,169.02,10024.0,160.6739,160.6739,160.5599,160.5694,10024.0
2024-02-23 13:10:00,169.01,169.1,169.0,169.06,15099.0,160.5599,160.6454,160.5504,160.6074,15099.0
2024-02-23 13:15:00,169.06,169.13,169.05,169.13,27392.0,160.6074,160.6739,160.5979,160.6739,27392.0
2024-02-23 13:20:00,169.14,169.16,169.11,169.13,14190.0,160.6834,160.7024,160.6549,160.6739,14190.0
2024-02-23 13:25:00,169.13,169.22,169.11,169.22,15501.0,160.6739,160.7594,160.6549,160.7594,15501.0
2024-02-23 13:30:00,169.23,169.28,169.21,169.25,14127.0,160.7689,160.8164,160.7499,160.7879,14127.0
2024-02-23 13:35:00,169.25,169.41,169.19,169.38,9790.0,160.7879,160.9399,160.7309,160.9114,9790.0
2024-02-23 13:40:00,169.38,169.44,169.35,169.44,26656.0,160.9114,160.9684,160.8829,160.9684,26656.0
2024-02-23 13:45:00,169.44,169.45,169.31,169.31,9654.0,160.9684,160.9779,160.8449,160.8449,9654.0
2024-02-23 13:50:00,169.32,169.47,169.32,169.45,11679.0,160.8544,160.9969,160.8544,160.9779,11679.0
2024-02-23 13:55:00,169.45,169.5,169.37,169.41,13058.0,160.9779,161.0254,160.9019,160.9399,13058.0
2024-02-23 14:00:00,169.44,169.46,169.4,169.44,9311.0,160.9684,160.9874,160.9304,160.9684,9311.0
2024-02-23 14:05:00,169.42,169.47,169.34,169.44,15802.0,160.9494,160.9969,160.8734,160.9684,15802.0
2024-02-23 14:10:00,169.43,169.45,169.4,169.4,22569.0,160.9589,160.9779,160.9304,160.9304,22569.0
2024-02-23 14:15:00,169.39,169.4,169.33,169.38,8934.0,160.9209,160.9304,160.8639,160.9114,8934.0
2024-02-23 14:20:00,169.39,169.4,169.32,169.36,12003.0,160.9209,160.9304,160.8544,160.8924,12003.0
2024-02-23 14:25:00,169.39,169.46,169.36,169.36,13373.0,160.9209,160.9874,160.8924,160.8924,13373.0
2024-02-23 14:30:00,169.36,169.46,169.34,169.45,14131.0,160.8924,160.9874,160.8734,160.9779,14131.0
2024-02-23 14:35:00,169.45,169.55,169.41,169.55,16597.0,160.9779,161.0729,160.9399,161.0729,16597.0
2024-02-23 14:40:00,169.55,169.57,169.46,169.56,23848.0,161.0729,161.0919,160.9874,161.0824,23848.0
2024-02-23 14:45:00,169.56,169.61,169.55,169.6,13466.0,161.0824,161.1299,161.0729,161.1204,13466.0
2024-02-23 14:50:00,169.59,169.65,169.55,169.6,18922.0,161.1109,161.1679,161.0729,161.1204,18922.0
2024-02-23 14:55:00,169.61,169.74,169.57,169.74,12935.0,161.1299,161.2534,161.0919,161.2534,12935.0
2024-02-23 15:00:00,169.74,169.87,169.72,169.83,19026.0,161.2534,161.3769,161.2344,161.3389,19026.0
2024-02-23 15:05:00,169.83,169.89,169.76,169.78,18620.0,161.3389,161.3959,161.2724,161.2914,18620.0
2024-02-23 15:10:00,169.77,169.91,169.76,169.91,18783.0,161.2819,161.4149,161.2724,161.4149,18783.0
2024-02-23 15:15:00,169.92,169.94,169.84,169.89,26657.0,161.4244,161.4434,161.3484,161.3959,26657.0
2024-02-23 15:20:00,169.88,169.91,169.82,169.84,16598.0,161.3864,161.4149,161.3294,161.3484,16598.0
2024-02-23 15:25:00,169.84,169.92,169.81,169.82,19182.0,161.3484,161.4244,161.3199,161.3294,19182.0
2024-02-23 15:30:00,169.83,169.83,169.74,169.78,17509.0,161.3389,161.3389,161.2534,161.2914,17509.0
2024-02-23 15:35:00,169.78,169.83,169.73,169.78,20984.0,161.2914,161.3389,161.2439,161.2914,20984.0
2024-02-23 15:40:00,169.79,169.8,169.61,169.62,33869.0,161.3009,161.3104,161.1299,161.1394,33869.0
2024-02-23 15:45:00,169.62,169.81,169.58,169.8,42577.0,161.1394,161.3199,161.1014,161.3104,42577.0
2024-02-23 15:50:00,169.8,169.85,169.53,169.65,79940.0,161.3104,161.3579,161.0539,161.1679,79940.0
2024-02-23 15:55:00,169.63,169.69,169.51,169.59,203385.0,161.1489,161.2059,161.0349,161.1109,203385.0
2024-02-26 09:30:00,169.31,169.42,168.81,169.3,71778.0,160.8449,160.9494,160.3699,160.8354,71778.0
2024-02-26 09:35:00,169.36,169.41,169.05,169.2,15934.0,160.8924,160.9399,160.5979,160.7404,15934.0
2024-02-26 09:40:00,169.19,169.38,169.1,169.21,11664.0,160.7309,160.9114,160.6454,160.7499,11664.0
2024-02-26 09:45:00,169.25,169.31,169.02,169.03,15669.0,160.7879,160.8449,160.5694,160.5789,15669.0
2024-02-26 09:50:00,169.01,169.11,168.88,168.93,18974.0,160.5599,160.6549,160.4364,160.4839,18974.0
2024-02-26 09:55:00,168.92,169.13,168.9,169.12,24485.0,160.4744,160.6739,160.4554,160.6644,24485.0
2024-02-26 10:00:00,169.08,169.2,168.9,169.1,39362.0,160.6264,160.7404,160.4554,160.6454,39362.0
2024-02-26 10:05:00,169.11,169.11,168.89,168.97,15587.0,160.6549,160.6549,160.4459,160.5219,15587.0
2024-02-26 10:10:00,169.0,169.08,168.96,169.03,15030.0,160.5504,160.6264,160.5124,160.5789,15030.0
2024-02-26 10:15:00,169.05,169.1,168.77,168.78,23497.0,160.5979,160.6454,160.3319,160.3414,23497.0
2024-02-26 10:20:00,168.76,168.92,168.73,168.89,22310.0,160.3224,160.4744,160.2939,160.4459,22310.0
2024-02-26 10:25:00,168.9,169.07,168.84,169.03,17082.0,160.4554,160.6169,160.3984,160.5789,17082.0
2024-02-26 10:30:00,169.02,169.12,168.97,169.02,13514.0,160.5694,160.6644,160.5219,160.5694,13514.0
2024-02-26 10:35:00,169.02,169.05,168.93,168.96,13943.0,160.5694,160.5979,160.4839,160.5124,13943.0
2024-02-26 10:40:00,168.94,168.99,168.7,168.8,19448.0,160.4934,160.5409,160.2654,160.3604,19448.0
2024-02-26 10:45:00,168.81,168.84,168.64,168.69,11576.0,160.3699,160.3984,160.2084,160.2559,11576.0
2024-02-26 10:50:00,168.71,168.76,168.6,168.64,26121.0,160.2749,160.3224,160.1704,160.2084,26121.0
2024-02-26 10:55:00,168.65,168.68,168.44,168.55,18681.0,160.2179,160.2464,160.0184,160.1229,18681.0
2024-02-26 11:00:00,168.56,168.58,168.41,168.46,15445.0,160.1324,160.1514,159.9899,160.0374,15445.0
2024-02-26 11:05:00,168.46,168.59,168.43,168.59,12284.0,160.0374,160.1609,160.0089,160.1609,12284.0
2024-02-26 11:10:00,168.6,168.62,168.53,168.57,12908.0,160.1704,160.1894,160.1039,160.1419,12908.0
2024-02-26 11:15:00,168.56,168.69,168.53,168.65,7910.0,160.1324,160.2559,160.1039,160.2179,7910.0
2024-02-26 11:20:00,168.66,168.87,168.62,168.86,12510.0,160.2274,160.4269,160.1894,160.4174,12510.0
2024-02-26 11:25:00,168.84,168.94,168.78,168.81,15901.0,160.3984,160.4934,160.3414,160.3699,15901.0
2024-02-26 11:30:00,168.83,168.84,168.61,168.69,22296.0,160.3889,160.3984,160.1799,160.2559,22296.0
2024-02-26 11:35:00,168.71,168.73,168.55,168.59,29517.0,160.2749,160.2939,160.1229,160.1609,29517.0
2024-02-26 11:40:00,168.61,168.7,168.54,168.59,11177.0,160.1799,160.2654,160.1134,160.1609,11177.0
2024-02-26 11:45:00,168.58,168.66,168.55,168.62,11751.0,160.1514,160.2274,160.1229,160.1894,11751.0
2024-02-26 11:50:00,168.62,168.77,168.62,168.77,11321.0,160.1894,160.3319,160.1894,160.3319,11321.0
2024-02-26 11:55:00,168.79,168.81,168.71,168.72,9445.0,160.3509,160.3699,160.2749,160.2844,9445.0
2024-02-26 12:00:00,168.69,168.69,168.4,168.51,37346.0,160.2559,160.2559,159.9804,160.0849,37346.0
2024-02-26 12:05:00,168.52,168.57,168.37,168.4,14261.0,160.0944,160.1419,159.9519,159.9804,14261.0
2024-02-26 12:10:00,168.39,168.41,168.23,168.24,17467.0,159.9709,159.9899,159.8189,159.8284,17467.0
2024-02-26 12:15:00,168.26,168.38,168.25,168.36,14441.0,159.8474,159.9614,159.8379,159.9424,14441.0
2024-02-26 12:20:00,168.39,168.4,168.23,168.29,13047.0,159.9709,159.9804,159.8189,159.8759,13047.0
2024-02-26 12:25:00,168.29,168.45,168.26,168.45,8587.0,159.8759,160.0279,159.8474,160.0279,8587.0
2024-02-26 12:30:00,168.43,168.43,168.27,168.34,7698.0,160.0089,160.0089,159.8569,159.9234,7698.0
2024-02-26 12:35:00,168.33,168.34,168.28,168.31,7894.0,159.9139,159.9234,159.8664,159.8949,7894.0
2024-02-26 12:40:00,168.3,168.31,168.13,168.15,10870.0,159.8854,159.8949,159.7239,159.7429,10870.0
2024-02-26 12:45:00,168.15,168.21,168.13,168.17,6447.0,159.7429,159.7999,159.7239,159.7619,6447.0
2024-02-26 12:50:00,168.16,168.18,168.1,168.14,14211.0,159.7524,159.7714,159.6954,159.7334,14211.0
2024-02-26 12:55:00,168.18,168.26,168.16,168.2,7205.0,159.7714,159.8474,159.7524,159.7904,7205.0
2024-02-26 13:00:00,168.23,168.26,168.08,168.11,9681.0,159.8189,159.8474,159.6764,159.7049,9681.0
2024-02-26 13:05:00,168.11,168.17,168.08,168.08,8693.0,159.7049,159.7619,159.6764,159.6764,8693.0
2024-02-26 13:10:00,168.09,168.24,168.08,168.24,10177.0,159.6859,159.8284,159.6764,159.8284,10177.0
2024-02-26 13:15:00,168.25,168.34,168.15,168.16,14060.0,159.8379,159.9234,159.7429,159.7524,14060.0
2024-02-26 13:20:00,168.13,168.16,168.06,168.06,9106.0,159.7239,159.7524,159.6574,159.6574,9106.0
2024-02-26 13:25:00,168.04,168.04,167.95,168.02,17605.0,159.6384,159.6384,159.5529,159.6194,17605.0
2024-02-26 13:30:00,167.99,168.01,167.91,167.93,15883.0,159.5909,159.6099,159.5149,159.5339,15883.0
2024-02-26 13:35:00,167.94,167.98,167.85,167.96,10752.0,159.5434,159.5814,159.4579,159.5624,10752.0
2024-02-26 13:40:00,167.98,168.08,167.97,168.02,12246.0,159.5814,159.6764,159.5719,159.6194,12246.0
2024-02-26 13:45:00,168.04,168.06,167.83,167.88,12589.0,159.6384,159.6574,159.4389,159.4864,12589.0
2024-02-26 13:50:00,167.91,167.96,167.84,167.9,11416.0,159.5149,159.5624,159.4484,159.5054,11416.0
2024-02-26 13:55:00,167.91,168.01,167.9,167.99,15726.0,159.5149,159.6099,159.5054,159.5909,15726.0
2024-02-26 14:00:00,168.0,168.04,167.99,168.03,7435.0,159.6004,159.6384,159.5909,159.6289,7435.0
2024-02-26 14:05:00,168.05,168.14,167.95,167.97,20179.0,159.6479,159.7334,159.5529,159.5719,20179.0
2024-02-26 14:10:00,167.96,167.96,167.83,167.83,11015.0,159.5624,159.5624,159.4389,159.4389,11015.0
2024-02-26 14:15:00,167.82,167.82,167.71,167.81,18657.0,159.4294,159.4294,159.3249,159.4199,18657.0
2024-02-26 14:20:00,167.8,167.81,167.74,167.79,14561.0,159.4104,159.4199,159.3534,159.4009,14561.0
2024-02-26 14:25:00,167.8,167.82,167.72,167.77,17969.0,159.4104,159.4294,159.3344,159.3819,17969.0
2024-02-26 14:30:00,167.76,167.93,167.75,167.93,13990.0,159.3724,159.5339,159.3629,159.5339,13990.0
2024-02-26 14:35:00,167.94,167.99,167.84,167.88,16256.0,159.5434,159.5909,159.4484,159.4864,16256.0
2024-02-26 14:40:00,167.87,167.88,167.81,167.88,11756.0,159.4769,159.4864,159.4199,159.4864,11756.0
2024-02-26 14:45:00,167.87,167.92,167.82,167.89,12811.0,159.4769,159.5244,159.4294,159.4959,12811.0
2024-02-26 14:50:00,167.9,168.03,167.89,167.96,12479.0,159.5054,159.6289,159.4959,159.5624,12479.0
2024-02-26 14:55:00,167.95,167.97,167.91,167.92,11656.0,159.5529,159.5719,159.5149,159.5244,11656.0
2024-02-26 15:00:00,167.91,168.03,167.91,167.95,28742.0,159.5149,159.6289,159.5149,159.5529,28742.0
2024-02-26 15:05:00,167.96,168.02,167.91,168.0,20525.0,159.5624,159.6194,159.5149,159.6004,20525.0
2024-02-26 15:10:00,168.0,168.08,167.98,168.05,15597.0,159.6004,159.6764,159.5814,159.6479,15597.0
2024-02-26 15:15:00,168.07,168.18,168.05,168.13,13026.0,159.6669,159.7714,159.6479,159.7239,13026.0
2024-02-26 15:20:00,168.11,168.24,168.04,168.13,15461.0,159.7049,159.8284,159.6384,159.7239,15461.0
2024-02-26 15:25:00,168.14,168.3,168.13,168.27,21592.0,159.7334,159.8854,159.7239,159.8569,21592.0
2024-02-26 15:30:00,168.27,168.41,168.25,168.41,24675.0,159.8569,159.9899,159.8379,159.9899,24675.0
2024-02-26 15:35:00,168.41,168.44,168.34,168.34,23126.0,159.9899,160.0184,159.9234,159.9234,23126.0
2024-02-26 15:40:00,168.34,168.37,168.29,168.36,38751.0,159.9234,159.9519,159.8759,159.9424,38751.0
2024-02-26 15:45:00,168.34,168.53,168.27,168.49,52014.0,159.9234,160.1039,159.8569,160.0659,52014.0
2024-02-26 15:50:00,168.53,168.56,168.35,168.36,76116.0,160.1039,160.1324,159.9329,159.9424,76116.0
2024-02-26 15:55:00,168.34,168.51,168.21,168.24,210338.0,159.9234,160.0849,159.7999,159.8284,210338.0
2024-02-27 09:30:00,167.82,167.98,167.35,167.53,91685.0,159.4294,159.5814,158.9829,159.1539,91685.0
2024-02-27 09:35:00,167.56,167.81,167.4,167.68,22698.0,159.1824,159.4199,159.0304,159.2964,22698.0
2024-02-27 09:40:00,167.62,168.11,167.55,167.95,16603.0,159.2394,159.7049,159.1729,159.5529,16603.0
2024-02-27 09:45:00,167.99,168.11,167.95,167.95,8156.0,159.5909,159.7049,159.5529,159.5529,8156.0
2024-02-27 09:50:00,167.94,168.19,167.94,168.05,12582.0,159.5434,159.7809,159.5434,159.6479,12582.0
2024-02-27 09:55:00,168.03,168.03,167.73,167.89,26582.0,159.6289,159.6289,159.3439,159.4959,26582.0
2024-02-27 10:00:00,167.92,168.0,167.65,167.68,29898.0,159.5244,159.6004,159.2679,159.2964,29898.0
2024-02-27 10:05:00,167.67,167.86,167.56,167.75,19883.0,159.2869,159.4674,159.1824,159.3629,19883.0
2024-02-27 10:10:00,167.76,167.84,167.64,167.68,37051.0,159.3724,159.4484,159.2584,159.2964,37051.0
2024-02-27 10:15:00,167.69,167.9,167.68,167.7,29943.0,159.3059,159.5054,159.2964,159.3154,29943.0
2024-02-27 10:20:00,167.7,167.81,167.67,167.78,17961.0,159.3154,159.4199,159.2869,159.3914,17961.0
2024-02-27 10:25:00,167.8,167.9,167.74,167.88,20946.0,159.4104,159.5054,159.3534,159.4864,20946.0
2024-02-27 10:30:00,167.88,167.88,167.76,167.81,24153.0,159.4864,159.4864,159.3724,159.4199,24153.0
2024-02-27 10:35:00,167.8,167.85,167.66,167.72,16098.0,159.4104,159.4579,159.2774,159.3344,16098.0
2024-02-27 10:40:00,167.71,167.77,167.64,167.75,16667.0,159.3249,159.3819,159.2584,159.3629,16667.0
2024-02-27 10:45:00,167.75,167.8,167.61,167.65,28362.0,159.3629,159.4104,159.2299,159.2679,28362.0
2024-02-27 10:50:00,167.66,167.84,167.65,167.82,22501.0,159.2774,159.4484,159.2679,159.4294,22501.0
2024-02-27 10:55:00,167.81,167.85,167.65,167.66,14940.0,159.4199,159.4579,159.2679,159.2774,14940.0
2024-02-27 11:00:00,167.65,167.79,167.59,167.78,17645.0,159.2679,159.4009,159.2109,159.3914,17645.0
2024-02-27 11:05:00,167.8,167.82,167.75,167.77,7307.0,159.4104,159.4294,159.3629,159.3819,7307.0
2024-02-27 11:10:00,167.76,167.81,167.69,167.7,13078.0,159.3724,159.4199,159.3059,159.3154,13078.0
2024-02-27 11:15:00,167.68,167.77,167.68,167.72,14055.0,159.2964,159.3819,159.2964,159.3344,14055.0
2024-02-27 11:20:00,167.72,167.73,167.66,167.68,17215.0,159.3344,159.3439,159.2774,159.2964,17215.0
2024-02-27 11:25:00,167.67,167.76,167.67,167.72,16161.0,159.2869,159.3724,159.2869,159.3344,16161.0
2024-02-27 11:30:00,167.71,167.84,167.71,167.78,16048.0,159.3249,159.4484,159.3249,159.3914,16048.0
2024-02-27 11:35:00,167.77,167.83,167.75,167.81,11520.0,159.3819,159.4389,159.3629,159.4199,11520.0
2024-02-27 11:40:00,167.8,167.84,167.74,167.8,14718.0,159.4104,159.4484,159.3534,159.4104,14718.0
2024-02-27 11:45:00,167.81,167.87,167.78,167.85,21355.0,159.4199,159.4769,159.3914,159.4579,21355.0
2024-02-27 11:50:00,167.85,167.89,167.78,167.83,14468.0,159.4579,159.4959,159.3914,159.4389,14468.0
2024-02-27 11:55:00,167.84,167.92,167.81,167.86,16097.0,159.4484,159.5244,159.4199,159.4674,16097.0
2024-02-27 12:00:00,167.87,167.92,167.85,167.88,14889.0,159.4769,159.5244,159.4579,159.4864,14889.0
2024-02-27 12:05:00,167.89,167.92,167.85,167.87,12126.0,159.4959,159.5244,159.4579,159.4769,12126.0
2024-02-27 12:10:00,167.87,167.94,167.87,167.91,17391.0,159.4769,159.5434,159.4769,159.5149,17391.0
2024-02-27 12:15:00,167.91,167.92,167.79,167.84,17277.0,159.5149,159.5244,159.4009,159.4484,17277.0
2024-02-27 12:20:00,167.84,167.97,167.84,167.94,11134.0,159.4484,159.5719,159.4484,159.5434,11134.0
2024-02-27 12:25:00,167.95,168.02,167.91,168.01,17186.0,159.5529,159.6194,159.5149,159.6099,17186.0
2024-02-27 12:30:00,168.02,168.12,167.98,168.07,11859.0,159.6194,159.7144,159.5814,159.6669,11859.0
2024-02-27 12:35:00,168.06,168.09,168.02,168.07,6993.0,159.6574,159.6859,159.6194,159.6669,6993.0
2024-02-27 12:40:00,168.05,168.06,167.95,167.99,23200.0,159.6479,159.6574,159.5529,159.5909,23200.0
2024-02-27 12:45:00,167.98,168.05,167.92,168.03,10424.0,159.5814,159.6479,159.5244,159.6289,10424.0
2024-02-27 12:50:00,168.02,168.11,168.02,168.06,13809.0,159.6194,159.7049,159.6194,159.6574,13809.0
2024-02-27 12:55:00,168.07,168.11,168.0,168.03,9540.0,159.6669,159.7049,159.6004,159.6289,9540.0
2024-02-27 13:00:00,168.02,168.08,167.91,168.0,17817.0,159.6194,159.6764,159.5149,159.6004,17817.0
2024-02-27 13:05:00,167.99,168.0,167.94,167.94,13703.0,159.5909,159.6004,159.5434,159.5434,13703.0
2024-02-27 13:10:00,167.94,167.94,167.85,167.86,12370.0,159.5434,159.5434,159.4579,159.4674,12370.0
2024-02-27 13:15:00,167.87,167.94,167.86,167.91,20944.0,159.4769,159.5434,159.4674,159.5149,20944.0
2024-02-27 13:20:00,167.89,168.03,167.87,167.99,13745.0,159.4959,159.6289,159.4769,159.5909,13745.0
2024-02-27 13:25:00,168.0,168.02,167.91,167.91,8581.0,159.6004,159.6194,159.5149,159.5149,8581.0
2024-02-27 13:30:00,167.9,167.96,167.85,167.91,10524.0,159.5054,159.5624,159.4579,159.5149,10524.0
2024-02-27 13:35:00,167.91,167.96,167.89,167.92,9893.0,159.5149,159.5624,159.4959,159.5244,9893.0
2024-02-27 13:40:00,167.92,168.0,167.9,167.98,14772.0,159.5244,159.6004,159.5054,159.5814,14772.0
2024-02-27 13:45:00,167.97,168.04,167.97,168.02,22465.0,159.5719,159.6384,159.5719,159.6194,22465.0
2024-02-27 13:50:00,168.01,168.08,167.98,168.02,13192.0,159.6099,159.6764,159.5814,159.6194,13192.0
2024-02-27 13:55:00,168.01,168.05,167.96,167.99,13762.0,159.6099,159.6479,159.5624,159.5909,13762.0
2024-02-27 14:00:00,168.0,168.03,167.94,168.03,13769.0,159.6004,159.6289,159.5434,159.6289,13769.0
2024-02-27 14:05:00,168.03,168.04,167.94,167.97,18932.0,159.6289,159.6384,159.5434,159.5719,18932.0
2024-02-27 14:10:00,167.97,167.97,167.76,167.81,10043.0,159.5719,159.5719,159.3724,159.4199,10043.0
2024-02-27 14:15:00,167.8,167.95,167.8,167.92,13679.0,159.4104,159.5529,159.4104,159.5244,13679.0
2024-02-27 14:20:00,167.92,167.94,167.87,167.9,11046.0,159.5244,159.5434,159.4769,159.5054,11046.0
2024-02-27 14:25:00,167.89,167.92,167.77,167.82,15663.0,159.4959,159.5244,159.3819,159.4294,15663.0
2024-02-27 14:30:00,167.82,167.85,167.74,167.74,12320.0,159.4294,159.4579,159.3534,159.3534,12320.0
2024-02-27 14:35:00,167.74,167.82,167.73,167.78,14237.0,159.3534,159.4294,159.3439,159.3914,14237.0
2024-02-27 14:40:00,167.75,167.79,167.71,167.74,14564.0,159.3629,159.4009,159.3249,159.3534,14564.0
2024-02-27 14:45:00,167.75,167.77,167.65,167.71,22303.0,159.3629,159.3819,159.2679,159.3249,22303.0
2024-02-27 14:50:00,167.7,167.8,167.66,167.8,11256.0,159.3154,159.4104,159.2774,159.4104,11256.0
2024-02-27 14:55:00,167.79,167.85,167.76,167.82,11121.0,159.4009,159.4579,159.3724,159.4294,11121.0
2024-02-27 15:00:00,167.81,167.93,167.8,167.88,15755.0,159.4199,159.5339,159.4104,159.4864,15755.0
2024-02-27 15:05:00,167.89,167.96,167.87,167.87,19042.0,159.4959,159.5624,159.4769,159.4769,19042.0
2024-02-27 15:10:00,167.86,167.95,167.82,167.88,17185.0,159.4674,159.5529,159.4294,159.4864,17185.0
2024-02-27 15:15:00,167.88,167.9,167.83,167.85,16090.0,159.4864,159.5054,159.4389,159.4579,16090.0
2024-02-27 15:20:00,167.84,167.95,167.83,167.9,19371.0,159.4484,159.5529,159.4389,159.5054,19371.0
2024-02-27 15:25:00,167.92,167.99,167.86,167.97,25669.0,159.5244,159.5909,159.4674,159.5719,25669.0
2024-02-27 15:30:00,167.96,168.01,167.92,168.01,20720.0,159.5624,159.6099,159.5244,159.6099,20720.0
2024-02-27 15:35:00,168.0,168.09,168.0,168.03,33288.0,159.6004,159.6859,159.6004,159.6289,33288.0
2024-02-27 15:40:00,168.03,168.15,168.01,168.05,34508.0,159.6289,159.7429,159.6099,159.6479,34508.0
2024-02-27 15:45:00,168.05,168.17,168.02,168.12,25961.0,159.6479,159.7619,159.6194,159.7144,25961.0
2024-02-27 15:50:00,168.13,168.17,168.02,168.13,53942.0,159.7239,159.7619,159.6194,159.7239,53942.0
2024-02-27 15:55:00,168.12,168.22,168.06,168.17,154561.0,159.7144,159.8094,159.6574,159.7619,154561.0
2024-02-28 09:30:00,168.01,168.38,167.55,167.56,117637.0,159.6099,159.9614,159.1729,159.1824,117637.0
2024-02-28 09:35:00,167.57,167.67,167.13,167.16,30023.0,159.1919,159.2869,158.7739,158.8024,30023.0
2024-02-28 09:40:00,167.18,167.24,167.05,167.14,33240.0,158.8214,158.8784,158.6979,158.7834,33240.0
2024-02-28 09:45:00,167.18,167.49,167.12,167.41,22415.0,158.8214,159.1159,158.7644,159.0399,22415.0
2024-02-28 09:50:00,167.44,167.5,167.27,167.33,26902.0,159.0684,159.1254,158.9069,158.9639,26902.0
2024-02-28 09:55:00,167.34,167.39,167.28,167.33,30308.0,158.9734,159.0209,158.9164,158.9639,30308.0
2024-02-28 10:00:00,167.31,167.65,167.31,167.63,52069.0,158.9449,159.2679,158.9449,159.2489,52069.0
2024-02-28 10:05:00,167.64,167.82,167.63,167.65,23496.0,159.2584,159.4294,159.2489,159.2679,23496.0
2024-02-28 10:10:00,167.65,168.5,167.64,167.71,37621.0,159.2679,160.0754,159.2584,159.3249,37621.0
2024-02-28 10:15:00,167.71,167.75,167.51,167.54,29506.0,159.3249,159.3629,159.1349,159.1634,29506.0
2024-02-28 10:20:00,167.53,167.55,167.43,167.46,26089.0,159.1539,159.1729,159.0589,159.0874,26089.0
2024-02-28 10:25:00,167.47,167.51,167.3,167.42,21032.0,159.0969,159.1349,158.9354,159.0494,21032.0
2024-02-28 10:30:00,167.45,167.51,167.35,167.4,22141.0,159.0779,159.1349,158.9829,159.0304,22141.0
2024-02-28 10:35:00,167.4,167.53,167.37,167.37,26359.0,159.0304,159.1539,159.0019,159.0019,26359.0
2024-02-28 10:40:00,167.39,167.42,167.32,167.38,17274.0,159.0209,159.0494,158.9544,159.0114,17274.0
2024-02-28 10:45:00,167.38,167.44,167.35,167.42,64195.0,159.0114,159.0684,158.9829,159.0494,64195.0
2024-02-28 10:50:00,167.44,167.58,167.43,167.55,64427.0,159.0684,159.2014,159.0589,159.1729,64427.0
2024-02-28 10:55:00,167.52,167.61,167.43,167.61,31030.0,159.1444,159.2299,159.0589,159.2299,31030.0
2024-02-28 11:00:00,167.61,167.78,167.6,167.76,22920.0,159.2299,159.3914,159.2204,159.3724,22920.0
2024-02-28 11:05:00,167.78,167.81,167.59,167.66,14025.0,159.3914,159.4199,159.2109,159.2774,14025.0
2024-02-28 11:10:00,167.65,167.79,167.62,167.62,25417.0,159.2679,159.4009,159.2394,159.2394,25417.0
2024-02-28 11:15:00,167.6,167.61,167.46,167.48,14078.0,159.2204,159.2299,159.0874,159.1064,14078.0
2024-02-28 11:20:00,167.49,167.49,167.33,167.35,17493.0,159.1159,159.1159,158.9639,158.9829,17493.0
2024-02-28 11:25:00,167.33,167.33,167.19,167.19,17296.0,158.9639,158.9639,158.8309,158.8309,17296.0
2024-02-28 11:30:00,167.2,167.25,166.91,166.96,37803.0,158.8404,158.8879,158.5649,158.6124,37803.0
2024-02-28 11:35:00,166.97,167.01,166.85,166.94,27775.0,158.6219,158.6599,158.5079,158.5934,27775.0
2024-02-28 11:40:00,166.93,166.97,166.87,166.94,21141.0,158.5839,158.6219,158.5269,158.5934,21141.0
2024-02-28 11:45:00,166.97,167.03,166.91,166.99,24245.0,158.6219,158.6789,158.5649,158.6409,24245.0
2024-02-28 11:50:00,167.0,167.03,166.96,166.99,19929.0,158.6504,158.6789,158.6124,158.6409,19929.0
2024-02-28 11:55:00,166.99,167.05,166.91,166.93,35737.0,158.6409,158.6979,158.5649,158.5839,35737.0
2024-02-28 12:00:00,166.92,167.02,166.9,166.94,16187.0,158.5744,158.6694,158.5554,158.5934,16187.0
2024-02-28 12:05:00,166.93,166.96,166.87,166.89,29609.0,158.5839,158.6124,158.5269,158.5459,29609.0
2024-02-28 12:10:00,166.87,166.94,166.77,166.77,13229.0,158.5269,158.5934,158.4319,158.4319,13229.0
2024-02-28 12:15:00,166.75,166.78,166.7,166.71,17015.0,158.4129,158.4414,158.3654,158.3749,17015.0
2024-02-28 12:20:00,166.71,166.8,166.69,166.78,15119.0,158.3749,158.4604,158.3559,158.4414,15119.0
2024-02-28 12:25:00,166.78,166.78,166.67,166.72,14664.0,158.4414,158.4414,158.3369,158.3844,14664.0
2024-02-28 12:30:00,166.7,166.71,166.59,166.62,14557.0,158.3654,158.3749,158.2609,158.2894,14557.0
2024-02-28 12:35:00,166.61,166.64,166.56,166.56,21017.0,158.2799,158.3084,158.2324,158.2324,21017.0
2024-02-28 12:40:00,166.55,166.64,166.49,166.54,33540.0,158.2229,158.3084,158.1659,158.2134,33540.0
2024-02-28 12:45:00,166.52,166.62,166.5,166.52,18896.0,158.1944,158.2894,158.1754,158.1944,18896.0
2024-02-28 12:50:00,166.53,166.61,166.52,166.58,15079.0,158.2039,158.2799,158.1944,158.2514,15079.0
2024-02-28 12:55:00,166.59,166.65,166.55,166.57,21219.0,158.2609,158.3179,158.2229,158.2419,21219.0
2024-02-28 13:00:00,166.55,166.6,166.49,166.55,31099.0,158.2229,158.2704,158.1659,158.2229,31099.0
2024-02-28 13:05:00,166.54,166.54,166.45,166.48,51166.0,158.2134,158.2134,158.1279,158.1564,51166.0
2024-02-28 13:10:00,166.5,166.56,166.46,166.52,15722.0,158.1754,158.2324,158.1374,158.1944,15722.0
2024-02-28 13:15:00,166.53,166.65,166.49,166.65,16267.0,158.2039,158.3179,158.1659,158.3179,16267.0
2024-02-28 13:20:00,166.66,166.74,166.63,166.73,12953.0,158.3274,158.4034,158.2989,158.3939,12953.0
2024-02-28 13:25:00,166.74,166.99,166.73,166.98,18547.0,158.4034,158.6409,158.3939,158.6314,18547.0
2024-02-28 13:30:00,166.98,167.02,166.87,166.99,30592.0,158.6314,158.6694,158.5269,158.6409,30592.0
2024-02-28 13:35:00,166.98,167.14,166.93,167.14,22304.0,158.6314,158.7834,158.5839,158.7834,22304.0
2024-02-28 13:40:00,167.15,167.2,167.1,167.15,22280.0,158.7929,158.8404,158.7454,158.7929,22280.0
2024-02-28 13:45:00,167.15,167.31,167.14,167.31,29112.0,158.7929,158.9449,158.7834,158.9449,29112.0
2024-02-28 13:50:00,167.3,167.39,167.24,167.29,25535.0,158.9354,159.0209,158.8784,158.9259,25535.0
2024-02-28 13:55:00,167.28,167.39,167.28,167.39,17442.0,158.9164,159.0209,158.9164,159.0209,17442.0
2024-02-28 14:00:00,167.4,167.42,167.19,167.19,16861.0,159.0304,159.0494,158.8309,158.8309,16861.0
2024-02-28 14:05:00,167.19,167.19,166.92,166.92,47136.0,158.8309,158.8309,158.5744,158.5744,47136.0
2024-02-28 14:10:00,166.91,167.05,166.88,167.03,23561.0,158.5649,158.6979,158.5364,158.6789,23561.0
2024-02-28 14:15:00,167.02,167.02,166.86,166.95,27059.0,158.6694,158.6694,158.5174,158.6029,27059.0
2024-02-28 14:20:00,166.94,167.05,166.92,166.99,25060.0,158.5934,158.6979,158.5744,158.6409,25060.0
2024-02-28 14:25:00,166.98,167.04,166.91,166.93,19283.0,158.6314,158.6884,158.5649,158.5839,19283.0
2024-02-28 14:30:00,166.92,166.92,166.83,166.92,17522.0,158.5744,158.5744,158.4889,158.5744,17522.0
2024-02-28 14:35:00,166.89,167.0,166.84,166.97,25994.0,158.5459,158.6504,158.4984,158.6219,25994.0
2024-02-28 14:40:00,166.97,166.97,166.88,166.88,13603.0,158.6219,158.6219,158.5364,158.5364,13603.0
2024-02-28 14:45:00,166.9,166.99,166.83,166.84,17511.0,158.5554,158.6409,158.4889,158.4984,17511.0
2024-02-28 14:50:00,166.81,166.81,166.67,166.77,22688.0,158.4699,158.4699,158.3369,158.4319,22688.0
2024-02-28 14:55:00,166.78,166.97,166.78,166.89,16235.0,158.4414,158.6219,158.4414,158.5459,16235.0
2024-02-28 15:00:00,166.89,167.05,166.89,167.0,21577.0,158.5459,158.6979,158.5459,158.6504,21577.0
2024-02-28 15:05:00,167.01,167.05,166.95,166.98,21097.0,158.6599,158.6979,158.6029,158.6314,21097.0
2024-02-28 15:10:00,166.98,167.06,166.94,167.03,45334.0,158.6314,158.7074,158.5934,158.6789,45334.0
2024-02-28 15:15:00,167.01,167.11,167.01,167.03,21714.0,158.6599,158.7549,158.6599,158.6789,21714.0
2024-02-28 15:20:00,167.02,167.08,166.97,167.04,29603.0,158.6694,158.7264,158.6219,158.6884,29603.0
2024-02-28 15:25:00,167.03,167.09,166.99,167.04,22969.0,158.6789,158.7359,158.6409,158.6884,22969.0
2024-02-28 15:30:00,167.03,167.15,166.99,167.03,30744.0,158.6789,158.7929,158.6409,158.6789,30744.0
2024-02-28 15:35:00,167.01,167.16,166.97,167.15,38317.0,158.6599,158.8024,158.6219,158.7929,38317.0
2024-02-28 15:40:00,167.16,167.23,167.15,167.21,51128.0,158.8024,158.8689,158.7929,158.8499,51128.0
2024-02-28 15:45:00,167.22,167.29,167.16,167.27,43682.0,158.8594,158.9259,158.8024,158.9069,43682.0
2024-02-28 15:50:00,167.26,167.27,166.95,167.02,98234.0,158.8974,158.9069,158.6029,158.6694,98234.0
2024-02-28 15:55:00,167.01,167.07,166.87,167.05,258603.0,158.6599,158.7169,158.5269,158.6979,258603.0
2024-02-29 09:30:00,166.21,166.55,165.92,166.47,147152.0,159.108,159.4334,158.8304,159.3569,147152.0
2024-02-29 09:35:00,166.43,166.57,166.27,166.37,43876.0,159.3186,159.4526,159.1654,159.2611,43876.0
2024-02-29 09:40:00,166.38,166.66,166.18,166.57,47354.0,159.2707,159.5387,159.0793,159.4526,47354.0
2024-02-29 09:45:00,166.6,166.68,166.21,166.29,35302.0,159.4813,159.5579,159.108,159.1846,35302.0
2024-02-29 09:50:00,166.34,166.36,165.93,165.94,77195.0,159.2324,159.2516,158.8399,158.8495,77195.0
2024-02-29 09:55:00,165.96,166.04,165.68,165.75,59272.0,158.8687,158.9452,158.6006,158.6676,59272.0
2024-02-29 10:00:00,165.75,165.78,165.49,165.5,78701.0,158.6676,158.6963,158.4187,158.4283,78701.0
2024-02-29 10:05:00,165.5,165.64,165.29,165.44,57791.0,158.4283,158.5623,158.2273,158.3709,57791.0
2024-02-29 10:10:00,165.45,165.51,165.11,165.12,44677.0,158.3804,158.4379,158.055,158.0645,44677.0
2024-02-29 10:15:00,165.12,165.55,165.09,165.38,39221.0,158.0645,158.4762,158.0358,158.3134,39221.0
2024-02-29 10:20:00,165.36,165.41,165.12,165.41,27488.0,158.2943,158.3422,158.0645,158.3422,27488.0
2024-02-29 10:25:00,165.41,165.46,165.11,165.11,36469.0,158.3422,158.39,158.055,158.055,36469.0
2024-02-29 10:30:00,165.11,165.3,164.96,164.97,41831.0,158.055,158.2369,157.9114,157.921,41831.0
2024-02-29 10:35:00,164.97,165.11,164.91,165.09,23501.0,157.921,158.055,157.8635,158.0358,23501.0
2024-02-29 10:40:00,165.07,165.22,165.0,165.02,24701.0,158.0167,158.1603,157.9497,157.9688,24701.0
2024-02-29 10:45:00,165.05,165.32,165.02,165.3,36434.0,157.9975,158.256,157.9688,158.2369,36434.0
2024-02-29 10:50:00,165.3,165.43,165.27,165.42,27617.0,158.2369,158.3613,158.2081,158.3517,27617.0
2024-02-29 10:55:00,165.45,165.5,165.25,165.37,27084.0,158.3804,158.4283,158.189,158.3039,27084.0
2024-02-29 11:00:00,165.39,165.58,165.35,165.5,17391.0,158.323,158.5049,158.2847,158.4283,17391.0
2024-02-29 11:05:00,165.49,165.62,165.45,165.6,21718.0,158.4187,158.5432,158.3804,158.524,21718.0
2024-02-29 11:10:00,165.6,165.73,165.51,165.73,29608.0,158.524,158.6485,158.4379,158.6485,29608.0
2024-02-29 11:15:00,165.72,165.75,165.58,165.58,21121.0,158.6389,158.6676,158.5049,158.5049,21121.0
2024-02-29 11:20:00,165.63,165.75,165.63,165.69,16519.0,158.5528,158.6676,158.5528,158.6102,16519.0
2024-02-29 11:25:00,165.69,165.8,165.67,165.8,17461.0,158.6102,158.7155,158.591,158.7155,17461.0
2024-02-29 11:30:00,165.79,165.8,165.7,165.72,21554.0,158.7059,158.7155,158.6198,158.6389,21554.0
2024-02-29 11:35:00,165.72,165.72,165.51,165.62,28664.0,158.6389,158.6389,158.4379,158.5432,28664.0
2024-02-29 11:40:00,165.61,165.74,165.58,165.68,23705.0,158.5336,158.6581,158.5049,158.6006,23705.0
2024-02-29 11:45:00,165.71,165.78,165.66,165.76,23348.0,158.6293,158.6963,158.5815,158.6772,23348.0
2024-02-29 11:50:00,165.77,165.78,165.61,165.64,21399.0,158.6868,158.6963,158.5336,158.5623,21399.0
2024-02-29 11:55:00,165.66,165.72,165.57,165.71,24095.0,158.5815,158.6389,158.4953,158.6293,24095.0
2024-02-29 12:00:00,165.69,165.82,165.64,165.78,48830.0,158.6102,158.7346,158.5623,158.6963,48830.0
2024-02-29 12:05:00,165.79,165.85,165.74,165.78,16322.0,158.7059,158.7634,158.6581,158.6963,16322.0
2024-02-29 12:10:00,165.78,165.84,165.75,165.83,15514.0,158.6963,158.7538,158.6676,158.7442,15514.0
2024-02-29 12:15:00,165.83,165.89,165.78,165.81,22363.0,158.7442,158.8016,158.6963,158.7251,22363.0
2024-02-29 12:20:00,165.8,165.88,165.76,165.88,10835.0,158.7155,158.7921,158.6772,158.7921,10835.0
2024-02-29 12:25:00,165.88,165.99,165.87,165.88,22581.0,158.7921,158.8974,158.7825,158.7921,22581.0
2024-02-29 12:30:00,165.89,165.96,165.86,165.93,16592.0,158.8016,158.8687,158.7729,158.8399,16592.0
2024-02-29 12:35:00,165.92,166.02,165.92,165.97,31548.0,158.8304,158.9261,158.8304,158.8782,31548.0
2024-02-29 12:40:00,165.98,166.01,165.9,165.96,19287.0,158.8878,158.9165,158.8112,158.8687,19287.0
2024-02-29 12:45:00,165.96,166.09,165.96,166.09,21078.0,158.8687,158.9931,158.8687,158.9931,21078.0
2024-02-29 12:50:00,166.1,166.21,166.08,166.16,13784.0,159.0027,159.108,158.9835,159.0601,13784.0
2024-02-29 12:55:00,166.18,166.21,166.13,166.14,17238.0,159.0793,159.108,159.0314,159.041,17238.0
2024-02-29 13:00:00,166.15,166.19,166.12,166.16,18933.0,159.0505,159.0888,159.0218,159.0601,18933.0
2024-02-29 13:05:00,166.16,166.16,166.01,166.04,13822.0,159.0601,159.0601,158.9165,158.9452,13822.0
2024-02-29 13:10:00,166.03,166.07,165.96,165.99,12378.0,158.9357,158.974,158.8687,158.8974,12378.0
2024-02-29 13:15:00,165.99,166.06,165.95,165.98,20689.0,158.8974,158.9644,158.8591,158.8878,20689.0
2024-02-29 13:20:00,165.97,166.02,165.85,165.86,14336.0,158.8782,158.9261,158.7634,158.7729,14336.0
2024-02-29 13:25:00,165.89,166.03,165.88,165.94,14368.0,158.8016,158.9357,158.7921,158.8495,14368.0
2024-02-29 13:30:00,165.95,165.97,165.86,165.86,14228.0,158.8591,158.8782,158.7729,158.7729,14228.0
2024-02-29 13:35:00,165.85,165.89,165.65,165.7,30837.0,158.7634,158.8016,158.5719,158.6198,30837.0
2024-02-29 13:40:00,165.72,165.73,165.58,165.61,14151.0,158.6389,158.6485,158.5049,158.5336,14151.0
2024-02-29 13:45:00,165.62,165.62,165.43,165.44,22459.0,158.5432,158.5432,158.3613,158.3709,22459.0
2024-02-29 13:50:00,165.43,165.53,165.43,165.43,17682.0,158.3613,158.457,158.3613,158.3613,17682.0
2024-02-29 13:55:00,165.44,165.52,165.43,165.52,18554.0,158.3709,158.4475,158.3613,158.4475,18554.0
2024-02-29 14:00:00,165.55,165.55,165.41,165.41,15492.0,158.4762,158.4762,158.3422,158.3422,15492.0
2024-02-29 14:05:00,165.4,165.41,165.28,165.36,18515.0,158.3326,158.3422,158.2177,158.2943,18515.0
2024-02-29 14:10:00,165.35,165.37,165.24,165.29,16694.0,158.2847,158.3039,158.1794,158.2273,16694.0
2024-02-29 14:15:00,165.31,165.39,165.28,165.33,20018.0,158.2464,158.323,158.2177,158.2656,20018.0
2024-02-29 14:20:00,165.34,165.43,165.27,165.31,14194.0,158.2751,158.3613,158.2081,158.2464,14194.0
2024-02-29 14:25:00,165.3,165.3,165.13,165.13,23593.0,158.2369,158.2369,158.0741,158.0741,23593.0
2024-02-29 14:30:00,165.15,165.26,165.13,165.26,26908.0,158.0933,158.1986,158.0741,158.1986,26908.0
2024-02-29 14:35:00,165.26,165.3,165.16,165.21,39034.0,158.1986,158.2369,158.1028,158.1507,39034.0
2024-02-29 14:40:00,165.21,165.27,165.14,165.15,34080.0,158.1507,158.2081,158.0837,158.0933,34080.0
2024-02-29 14:45:00,165.15,165.18,165.1,165.13,24105.0,158.0933,158.122,158.0454,158.0741,24105.0
2024-02-29 14:50:00,165.13,165.3,165.1,165.3,24420.0,158.0741,158.2369,158.0454,158.2369,24420.0
2024-02-29 14:55:00,165.3,165.48,165.29,165.4,40962.0,158.2369,158.4092,158.2273,158.3326,40962.0
2024-02-29 15:00:00,165.4,165.51,165.35,165.49,23172.0,158.3326,158.4379,158.2847,158.4187,23172.0
2024-02-29 15:05:00,165.5,165.57,165.49,165.54,23168.0,158.4283,158.4953,158.4187,158.4666,23168.0
2024-02-29 15:10:00,165.54,165.54,165.46,165.5,26057.0,158.4666,158.4666,158.39,158.4283,26057.0
2024-02-29 15:15:00,165.51,165.52,165.43,165.45,28867.0,158.4379,158.4475,158.3613,158.3804,28867.0
2024-02-29 15:20:00,165.45,165.53,165.4,165.49,31344.0,158.3804,158.457,158.3326,158.4187,31344.0
2024-02-29 15:25:00,165.48,165.52,165.45,165.49,23483.0,158.4092,158.4475,158.3804,158.4187,23483.0
2024-02-29 15:30:00,165.48,165.62,165.47,165.62,36355.0,158.4092,158.5432,158.3996,158.5432,36355.0
2024-02-29 15:35:00,165.62,165.83,165.62,165.72,34125.0,158.5432,158.7442,158.5432,158.6389,34125.0
2024-02-29 15:40:00,165.72,165.86,165.68,165.75,49302.0,158.6389,158.7729,158.6006,158.6676,49302.0
2024-02-29 15:45:00,165.76,165.98,165.7,165.96,96034.0,158.6772,158.8878,158.6198,158.8687,96034.0
2024-02-29 15:50:00,165.95,165.96,165.23,165.29,231213.0,158.8591,158.8687,158.1698,158.2273,231213.0
2024-02-29 15:55:00,165.28,165.5,165.01,165.35,518375.0,158.2177,158.4283,157.9592,158.2847,518375.0
2024-03-01 09:30:00,164.86,165.0,163.67,163.74,179188.0,157.8157,157.9497,156.6765,156.7435,179188.0
2024-03-01 09:35:00,163.81,164.41,163.8,164.03,68110.0,156.8105,157.3849,156.801,157.0211,68110.0
2024-03-01 09:40:00,163.96,164.0,163.56,163.59,66990.0,156.9541,156.9924,156.5712,156.5999,66990.0
2024-03-01 09:45:00,163.59,163.76,163.47,163.64,71374.0,156.5999,156.7627,156.4851,156.6478,71374.0
2024-03-01 09:50:00,163.61,163.81,163.49,163.74,57185.0,156.6191,156.8105,156.5042,156.7435,57185.0
2024-03-01 09:55:00,163.75,163.83,163.65,163.76,34344.0,156.7531,156.8297,156.6574,156.7627,34344.0
2024-03-01 10:00:00,163.79,163.94,163.38,163.44,54492.0,156.7914,156.935,156.3989,156.4563,54492.0
2024-03-01 10:05:00,163.42,163.52,163.25,163.45,68068.0,156.4372,156.5329,156.2745,156.4659,68068.0
2024-03-01 10:10:00,163.46,163.77,163.36,163.62,32514.0,156.4755,156.7722,156.3798,156.6286,32514.0
2024-03-01 10:15:00,163.62,163.84,163.56,163.6,45952.0,156.6286,156.8392,156.5712,156.6095,45952.0
2024-03-01 10:20:00,163.62,163.71,163.57,163.71,51229.0,156.6286,156.7148,156.5808,156.7148,51229.0
2024-03-01 10:25:00,163.71,163.82,163.61,163.81,42423.0,156.7148,156.8201,156.6191,156.8105,42423.0
2024-03-01 10:30:00,163.81,163.91,163.67,163.67,46163.0,156.8105,156.9063,156.6765,156.6765,46163.0
2024-03-01 10:35:00,163.67,163.77,163.6,163.62,29524.0,156.6765,156.7722,156.6095,156.6286,29524.0
2024-03-01 10:40:00,163.62,163.72,163.53,163.55,23929.0,156.6286,156.7244,156.5425,156.5616,23929.0
2024-03-01 10:45:00,163.54,163.76,163.54,163.61,63094.0,156.5521,156.7627,156.5521,156.6191,63094.0
2024-03-01 10:50:00,163.62,164.0,163.62,163.88,37120.0,156.6286,156.9924,156.6286,156.8775,37120.0
2024-03-01 10:55:00,163.9,163.99,163.89,163.95,30141.0,156.8967,156.9828,156.8871,156.9445,30141.0
2024-03-01 11:00:00,163.94,164.22,163.92,164.19,55374.0,156.935,157.203,156.9158,157.1743,55374.0
2024-03-01 11:05:00,164.19,164.29,164.14,164.25,42794.0,157.1743,157.27,157.1264,157.2317,42794.0
2024-03-01 11:10:00,164.27,164.36,164.25,164.3,33251.0,157.2509,157.337,157.2317,157.2796,33251.0
2024-03-01 11:15:00,164.31,164.34,164.16,164.21,38639.0,157.2892,157.3179,157.1456,157.1934,38639.0
2024-03-01 11:20:00,164.2,164.23,163.86,163.93,27501.0,157.1839,157.2126,156.8584,156.9254,27501.0
2024-03-01 11:25:00,163.93,163.94,163.67,163.79,19364.0,156.9254,156.935,156.6765,156.7914,19364.0
2024-03-01 11:30:00,163.8,163.95,163.77,163.92,20056.0,156.801,156.9445,156.7722,156.9158,20056.0
2024-03-01 11:35:00,163.9,163.96,163.78,163.94,28661.0,156.8967,156.9541,156.7818,156.935,28661.0
2024-03-01 11:40:00,163.95,164.14,163.89,164.12,44708.0,156.9445,157.1264,156.8871,157.1073,44708.0
2024-03-01 11:45:00,164.12,164.25,164.12,164.14,18994.0,157.1073,157.2317,157.1073,157.1264,18994.0
2024-03-01 11:50:00,164.14,164.2,164.0,164.06,18353.0,157.1264,157.1839,156.9924,157.0498,18353.0
2024-03-01 11:55:00,164.05,164.15,163.98,164.01,26816.0,157.0403,157.136,156.9733,157.002,26816.0
2024-03-01 12:00:00,163.99,164.06,163.95,164.02,26306.0,156.9828,157.0498,156.9445,157.0115,26306.0
2024-03-01 12:05:00,164.02,164.17,164.02,164.03,14939.0,157.0115,157.1551,157.0115,157.0211,14939.0
2024-03-01 12:10:00,164.01,164.13,164.01,164.13,12536.0,157.002,157.1168,157.002,157.1168,12536.0
2024-03-01 12:15:00,164.13,164.32,164.11,164.32,22341.0,157.1168,157.2987,157.0977,157.2987,22341.0
2024-03-01 12:20:00,164.31,164.35,164.24,164.27,24435.0,157.2892,157.3274,157.2221,157.2509,24435.0
2024-03-01 12:25:00,164.25,164.33,164.16,164.21,49670.0,157.2317,157.3083,157.1456,157.1934,49670.0
2024-03-01 12:30:00,164.22,164.24,164.11,164.13,23456.0,157.203,157.2221,157.0977,157.1168,23456.0
2024-03-01 12:35:00,164.14,164.21,164.1,164.18,18814.0,157.1264,157.1934,157.0881,157.1647,18814.0
2024-03-01 12:40:00,164.18,164.18,164.09,164.14,12951.0,157.1647,157.1647,157.0786,157.1264,12951.0
2024-03-01 12:45:00,164.14,164.17,164.06,164.15,13128.0,157.1264,157.1551,157.0498,157.136,13128.0
2024-03-01 12:50:00,164.15,164.18,164.06,164.07,14097.0,157.136,157.1647,157.0498,157.0594,14097.0
2024-03-01 12:55:00,164.06,164.11,163.96,163.96,20918.0,157.0498,157.0977,156.9541,156.9541,20918.0
2024-03-01 13:00:00,163.95,164.01,163.93,163.99,20639.0,156.9445,157.002,156.9254,156.9828,20639.0
2024-03-01 13:05:00,163.99,164.05,163.98,164.01,15324.0,156.9828,157.0403,156.9733,157.002,15324.0
2024-03-01 13:10:00,164.01,164.18,164.01,164.14,15796.0,157.002,157.1647,157.002,157.1264,15796.0
2024-03-01 13:15:00,164.13,164.19,164.11,164.13,18632.0,157.1168,157.1743,157.0977,157.1168,18632.0
2024-03-01 13:20:00,164.13,164.29,164.12,164.22,25046.0,157.1168,157.27,157.1073,157.203,25046.0
2024-03-01 13:25:00,164.24,164.31,164.21,164.22,22574.0,157.2221,157.2892,157.1934,157.203,22574.0
2024-03-01 13:30:00,164.22,164.29,164.22,164.27,11704.0,157.203,157.27,157.203,157.2509,11704.0
2024-03-01 13:35:00,164.27,164.27,164.12,164.18,18789.0,157.2509,157.2509,157.1073,157.1647,18789.0
2024-03-01 13:40:00,164.19,164.2,164.14,164.19,13105.0,157.1743,157.1839,157.1264,157.1743,13105.0
2024-03-01 13:45:00,164.2,164.22,164.08,164.09,16399.0,157.1839,157.203,157.069,157.0786,16399.0
2024-03-01 13:50:00,164.08,164.09,164.01,164.02,14504.0,157.069,157.0786,157.002,157.0115,14504.0
2024-03-01 13:55:00,164.03,164.14,164.03,164.08,23170.0,157.0211,157.1264,157.0211,157.069,23170.0
2024-03-01 14:00:00,164.1,164.2,164.07,164.16,20213.0,157.0881,157.1839,157.0594,157.1456,20213.0
2024-03-01 14:05:00,164.17,164.29,164.16,164.29,21274.0,157.1551,157.27,157.1456,157.27,21274.0
2024-03-01 14:10:00,164.3,164.51,164.3,164.37,27097.0,157.2796,157.4806,157.2796,157.3466,27097.0
2024-03-01 14:15:00,164.38,164.41,164.33,164.38,13596.0,157.3562,157.3849,157.3083,157.3562,13596.0
2024-03-01 14:20:00,164.39,164.52,164.38,164.51,22819.0,157.3657,157.4902,157.3562,157.4806,22819.0
2024-03-01 14:25:00,164.5,164.59,164.48,164.57,25938.0,157.471,157.5572,157.4519,157.538,25938.0
2024-03-01 14:30:00,164.58,164.62,164.48,164.57,22248.0,157.5476,157.5859,157.4519,157.538,22248.0
2024-03-01 14:35:00,164.56,164.64,164.54,164.59,20999.0,157.5285,157.6051,157.5093,157.5572,20999.0
2024-03-01 14:40:00,164.6,164.77,164.6,164.61,37503.0,157.5668,157.7295,157.5668,157.5763,37503.0
2024-03-01 14:45:00,164.61,164.64,164.54,164.55,24811.0,157.5763,157.6051,157.5093,157.5189,24811.0
2024-03-01 14:50:00,164.56,164.59,164.51,164.55,28476.0,157.5285,157.5572,157.4806,157.5189,28476.0
2024-03-01 14:55:00,164.55,164.56,164.47,164.5,22966.0,157.5189,157.5285,157.4423,157.471,22966.0
2024-03-01 15:00:00,164.5,164.55,164.47,164.55,22335.0,157.471,157.5189,157.4423,157.5189,22335.0
2024-03-01 15:05:00,164.57,164.69,164.57,164.63,37548.0,157.538,157.6529,157.538,157.5955,37548.0
2024-03-01 15:10:00,164.63,164.68,164.55,164.64,28581.0,157.5955,157.6433,157.5189,157.6051,28581.0
2024-03-01 15:15:00,164.64,164.71,164.57,164.69,32218.0,157.6051,157.6721,157.538,157.6529,32218.0
2024-03-01 15:20:00,164.68,164.7,164.63,164.65,31806.0,157.6433,157.6625,157.5955,157.6146,31806.0
2024-03-01 15:25:00,164.64,164.71,164.62,164.67,30738.0,157.6051,157.6721,157.5859,157.6338,30738.0
2024-03-01 15:30:00,164.68,164.82,164.67,164.81,37827.0,157.6433,157.7774,157.6338,157.7678,37827.0
2024-03-01 15:35:00,164.82,164.82,164.71,164.72,40492.0,157.7774,157.7774,157.6721,157.6816,40492.0
2024-03-01 15:40:00,164.72,164.72,164.61,164.69,39169.0,157.6816,157.6816,157.5763,157.6529,39169.0
2024-03-01 15:45:00,164.68,164.75,164.66,164.71,63738.0,157.6433,157.7104,157.6242,157.6721,63738.0
2024-03-01 15:50:00,164.7,164.7,164.51,164.56,125996.0,157.6625,157.6625,157.4806,157.5285,125996.0
2024-03-01 15:55:00,164.56,164.64,164.48,164.58,236610.0,157.5285,157.6051,157.4519,157.5476,236610.0
2024-03-04 09:30:00,164.45,164.5,163.6,164.3,207509.0,157.4232,157.471,156.6095,157.2796,207509.0
2024-03-04 09:35:00,164.29,164.34,163.86,163.86,63270.0,157.27,157.3179,156.8584,156.8584,63270.0
2024-03-04 09:40:00,163.9,164.3,163.72,164.25,30562.0,156.8967,157.2796,156.7244,157.2317,30562.0
2024-03-04 09:45:00,164.23,164.46,164.22,164.46,19670.0,157.2126,157.4327,157.203,157.4327,19670.0
2024-03-04 09:50:00,164.42,164.44,164.09,164.09,17693.0,157.3945,157.4136,157.0786,157.0786,17693.0
2024-03-04 09:55:00,164.1,164.49,164.1,164.44,20696.0,157.0881,157.4615,157.0881,157.4136,20696.0
2024-03-04 10:00:00,164.47,164.55,164.2,164.23,18376.0,157.4423,157.5189,157.1839,157.2126,18376.0
2024-03-04 10:05:00,164.22,164.56,164.22,164.5,38509.0,157.203,157.5285,157.203,157.471,38509.0
2024-03-04 10:10:00,164.49,164.53,164.1,164.18,24715.0,157.4615,157.4998,157.0881,157.1647,24715.0
2024-03-04 10:15:00,164.18,164.31,164.16,164.31,21217.0,157.1647,157.2892,157.1456,157.2892,21217.0
2024-03-04 10:20:00,164.31,164.69,164.31,164.64,24517.0,157.2892,157.6529,157.2892,157.6051,24517.0
2024-03-04 10:25:00,164.65,164.71,164.45,164.59,25545.0,157.6146,157.6721,157.4232,157.5572,25545.0
2024-03-04 10:30:00,164.57,164.69,164.47,164.57,18690.0,157.538,157.6529,157.4423,157.538,18690.0
2024-03-04 10:35:00,164.59,164.64,164.39,164.43,41974.0,157.5572,157.6051,157.3657,157.404,41974.0
2024-03-04 10:40:00,164.45,164.66,164.39,164.44,39790.0,157.4232,157.6242,157.3657,157.4136,39790.0
2024-03-04 10:45:00,164.45,164.53,164.31,164.34,66960.0,157.4232,157.4998,157.2892,157.3179,66960.0
2024-03-04 10:50:00,164.33,164.44,164.29,164.37,20987.0,157.3083,157.4136,157.27,157.3466,20987.0
2024-03-04 10:55:00,164.38,164.46,164.32,164.44,16986.0,157.3562,157.4327,157.2987,157.4136,16986.0
2024-03-04 11:00:00,164.42,164.55,164.32,164.55,25120.0,157.3945,157.5189,157.2987,157.5189,25120.0
2024-03-04 11:05:00,164.54,164.75,164.47,164.69,18251.0,157.5093,157.7104,157.4423,157.6529,18251.0
2024-03-04 11:10:00,164.69,164.85,164.69,164.81,13666.0,157.6529,157.8061,157.6529,157.7678,13666.0
2024-03-04 11:15:00,164.79,164.79,164.55,164.63,15956.0,157.7486,157.7486,157.5189,157.5955,15956.0
2024-03-04 11:20:00,164.63,164.67,164.52,164.57,15138.0,157.5955,157.6338,157.4902,157.538,15138.0
2024-03-04 11:25:00,164.55,164.88,164.54,164.86,15645.0,157.5189,157.8348,157.5093,157.8157,15645.0
2024-03-04 11:30:00,164.85,164.92,164.84,164.86,13187.0,157.8061,157.8731,157.7965,157.8157,13187.0
2024-03-04 11:35:00,164.88,164.97,164.85,164.88,24213.0,157.8348,157.921,157.8061,157.8348,24213.0
2024-03-04 11:40:00,164.88,164.93,164.8,164.91,21075.0,157.8348,157.8827,157.7582,157.8635,21075.0
2024-03-04 11:45:00,164.91,165.08,164.9,165.05,19369.0,157.8635,158.0263,157.8539,157.9975,19369.0
2024-03-04 11:50:00,165.07,165.24,165.07,165.24,41411.0,158.0167,158.1794,158.0167,158.1794,41411.0
2024-03-04 11:55:00,165.24,165.42,165.19,165.37,15763.0,158.1794,158.3517,158.1316,158.3039,15763.0
2024-03-04 12:00:00,165.38,165.47,165.34,165.34,16565.0,158.3134,158.3996,158.2751,158.2751,16565.0
2024-03-04 12:05:00,165.36,165.4,165.25,165.36,19749.0,158.2943,158.3326,158.189,158.2943,19749.0
2024-03-04 12:10:00,165.37,165.52,165.37,165.49,20646.0,158.3039,158.4475,158.3039,158.4187,20646.0
2024-03-04 12:15:00,165.49,165.49,165.28,165.46,30760.0,158.4187,158.4187,158.2177,158.39,30760.0
2024-03-04 12:20:00,165.48,165.48,165.33,165.36,16767.0,158.4092,158.4092,158.2656,158.2943,16767.0
2024-03-04 12:25:00,165.33,165.46,165.33,165.44,16617.0,158.2656,158.39,158.2656,158.3709,16617.0
2024-03-04 12:30:00,165.44,165.45,165.31,165.38,20956.0,158.3709,158.3804,158.2464,158.3134,20956.0
2024-03-04 12:35:00,165.37,165.43,165.33,165.34,10786.0,158.3039,158.3613,158.2656,158.2751,10786.0
2024-03-04 12:40:00,165.34,165.35,165.18,165.22,15966.0,158.2751,158.2847,158.122,158.1603,15966.0
2024-03-04 12:45:00,165.22,165.27,165.07,165.13,21678.0,158.1603,158.2081,158.0167,158.0741,21678.0
2024-03-04 12:50:00,165.16,165.17,165.04,165.14,10489.0,158.1028,158.1124,157.988,158.0837,10489.0
2024-03-04 12:55:00,165.13,165.14,164.97,164.99,17210.0,158.0741,158.0837,157.921,157.9401,17210.0
2024-03-04 13:00:00,164.97,164.97,164.77,164.78,9330.0,157.921,157.921,157.7295,157.7391,9330.0
2024-03-04 13:05:00,164.78,165.02,164.77,165.01,13880.0,157.7391,157.9688,157.7295,157.9592,13880.0
2024-03-04 13:10:00,165.01,165.05,164.88,164.93,10738.0,157.9592,157.9975,157.8348,157.8827,10738.0
2024-03-04 13:15:00,164.92,164.95,164.81,164.84,14156.0,157.8731,157.9018,157.7678,157.7965,14156.0
2024-03-04 13:20:00,164.83,164.87,164.8,164.86,10779.0,157.7869,157.8252,157.7582,157.8157,10779.0
2024-03-04 13:25:00,164.84,164.84,164.73,164.82,8923.0,157.7965,157.7965,157.6912,157.7774,8923.0
2024-03-04 13:30:00,164.83,164.83,164.68,164.75,9057.0,157.7869,157.7869,157.6433,157.7104,9057.0
2024-03-04 13:35:00,164.76,164.93,164.74,164.92,18319.0,157.7199,157.8827,157.7008,157.8731,18319.0
2024-03-04 13:40:00,164.92,164.96,164.9,164.94,10279.0,157.8731,157.9114,157.8539,157.8922,10279.0
2024-03-04 13:45:00,164.93,164.97,164.86,164.86,11361.0,157.8827,157.921,157.8157,157.8157,11361.0
2024-03-04 13:50:00,164.86,164.96,164.85,164.94,14912.0,157.8157,157.9114,157.8061,157.8922,14912.0
2024-03-04 13:55:00,164.94,165.08,164.91,165.06,14527.0,157.8922,158.0263,157.8635,158.0071,14527.0
2024-03-04 14:00:00,165.05,165.06,164.95,164.96,16018.0,157.9975,158.0071,157.9018,157.9114,16018.0
2024-03-04 14:05:00,164.95,165.04,164.94,165.04,11861.0,157.9018,157.988,157.8922,157.988,11861.0
2024-03-04 14:10:00,165.03,165.07,164.93,165.0,13342.0,157.9784,158.0167,157.8827,157.9497,13342.0
2024-03-04 14:15:00,164.98,165.13,164.98,165.05,12861.0,157.9305,158.0741,157.9305,157.9975,12861.0
2024-03-04 14:20:00,165.02,165.08,164.94,165.04,10406.0,157.9688,158.0263,157.8922,157.988,10406.0
2024-03-04 14:25:00,165.03,165.15,165.02,165.14,14536.0,157.9784,158.0933,157.9688,158.0837,14536.0
2024-03-04 14:30:00,165.13,165.22,165.1,165.15,22045.0,158.0741,158.1603,158.0454,158.0933,22045.0
2024-03-04 14:35:00,165.12,165.27,165.06,165.26,21876.0,158.0645,158.2081,158.0071,158.1986,21876.0
2024-03-04 14:40:00,165.27,165.3,165.16,165.18,35615.0,158.2081,158.2369,158.1028,158.122,35615.0
2024-03-04 14:45:00,165.17,165.17,165.09,165.17,22368.0,158.1124,158.1124,158.0358,158.1124,22368.0
2024-03-04 14:50:00,165.17,165.23,165.15,165.15,28962.0,158.1124,158.1698,158.0933,158.0933,28962.0
2024-03-04 14:55:00,165.14,165.22,165.11,165.16,16666.0,158.0837,158.1603,158.055,158.1028,16666.0
2024-03-04 15:00:00,165.14,165.22,165.11,165.18,17227.0,158.0837,158.1603,158.055,158.122,17227.0
2024-03-04 15:05:00,165.17,165.24,165.14,165.19,20540.0,158.1124,158.1794,158.0837,158.1316,20540.0
2024-03-04 15:10:00,165.19,165.2,164.99,165.0,18695.0,158.1316,158.1411,157.9401,157.9497,18695.0
2024-03-04 15:15:00,164.99,165.09,164.93,165.07,23027.0,157.9401,158.0358,157.8827,158.0167,23027.0
2024-03-04 15:20:00,165.09,165.19,165.07,165.15,29555.0,158.0358,158.1316,158.0167,158.0933,29555.0
2024-03-04 15:25:00,165.17,165.23,165.12,165.23,22567.0,158.1124,158.1698,158.0645,158.1698,22567.0
2024-03-04 15:30:00,165.23,165.48,165.22,165.42,30062.0,158.1698,158.4092,158.1603,158.3517,30062.0
2024-03-04 15:35:00,165.41,165.46,165.23,165.37,34412.0,158.3422,158.39,158.1698,158.3039,34412.0
2024-03-04 15:40:00,165.36,165.48,165.31,165.4,31952.0,158.2943,158.4092,158.2464,158.3326,31952.0
2024-03-04 15:45:00,165.39,165.57,165.36,165.57,51535.0,158.323,158.4953,158.2943,158.4953,51535.0
2024-03-04 15:50:00,165.54,165.65,165.46,165.59,119646.0,158.4666,158.5719,158.39,158.5145,119646.0
2024-03-04 15:55:00,165.57,165.58,165.28,165.37,203439.0,158.4953,158.5049,158.2177,158.3039,203439.0
2024-03-05 09:30:00,165.22,165.5,164.72,165.32,130322.0,158.1603,158.4283,157.6816,158.256,130322.0
2024-03-05 09:35:00,165.33,165.38,164.18,164.18,44105.0,158.2656,158.3134,157.1647,157.1647,44105.0
2024-03-05 09:40:00,164.22,164.53,164.03,164.47,37865.0,157.203,157.4998,157.0211,157.4423,37865.0
2024-03-05 09:45:00,164.47,164.86,164.35,164.8,27818.0,157.4423,157.8157,157.3274,157.7582,27818.0
2024-03-05 09:50:00,164.85,164.98,164.7,164.7,40454.0,157.8061,157.9305,157.6625,157.6625,40454.0
2024-03-05 09:55:00,164.69,164.85,164.59,164.83,22425.0,157.6529,157.8061,157.5572,157.7869,22425.0
2024-03-05 10:00:00,164.82,165.19,164.74,165.02,23807.0,157.7774,158.1316,157.7008,157.9688,23807.0
2024-03-05 10:05:00,165.0,165.03,164.66,164.7,36958.0,157.9497,157.9784,157.6242,157.6625,36958.0
2024-03-05 10:10:00,164.72,164.76,164.52,164.56,27873.0,157.6816,157.7199,157.4902,157.5285,27873.0
2024-03-05 10:15:00,164.54,165.02,164.53,164.97,32925.0,157.5093,157.9688,157.4998,157.921,32925.0
2024-03-05 10:20:00,164.97,165.08,164.89,164.96,17479.0,157.921,158.0263,157.8444,157.9114,17479.0
2024-03-05 10:25:00,164.91,165.04,164.8,165.03,24990.0,157.8635,157.988,157.7582,157.9784,24990.0
2024-03-05 10:30:00,165.05,165.27,165.0,165.23,32360.0,157.9975,158.2081,157.9497,158.1698,32360.0
2024-03-05 10:35:00,165.21,165.22,164.93,165.11,19930.0,158.1507,158.1603,157.8827,158.055,19930.0
2024-03-05 10:40:00,165.12,165.26,165.05,165.13,27167.0,158.0645,158.1986,157.9975,158.0741,27167.0
2024-03-05 10:45:00,165.16,165.16,164.88,164.88,29615.0,158.1028,158.1028,157.8348,157.8348,29615.0
2024-03-05 10:50:00,164.89,164.91,164.6,164.6,11662.0,157.8444,157.8635,157.5668,157.5668,11662.0
2024-03-05 10:55:00,164.6,164.6,164.41,164.41,21741.0,157.5668,157.5668,157.3849,157.3849,21741.0
2024-03-05 11:00:00,164.44,164.49,164.14,164.16,14313.0,157.4136,157.4615,157.1264,157.1456,14313.0
2024-03-05 11:05:00,164.16,164.19,164.06,164.08,20731.0,157.1456,157.1743,157.0498,157.069,20731.0
2024-03-05 11:10:00,164.07,164.09,163.87,163.89,31767.0,157.0594,157.0786,156.868,156.8871,31767.0
2024-03-05 11:15:00,163.9,164.1,163.84,163.84,32394.0,156.8967,157.0881,156.8392,156.8392,32394.0
2024-03-05 11:20:00,163.84,163.85,163.52,163.55,38838.0,156.8392,156.8488,156.5329,156.5616,38838.0
2024-03-05 11:25:00,163.56,163.83,163.55,163.65,30435.0,156.5712,156.8297,156.5616,156.6574,30435.0
2024-03-05 11:30:00,163.68,163.81,163.61,163.66,20465.0,156.6861,156.8105,156.6191,156.6669,20465.0
2024-03-05 11:35:00,163.63,163.71,163.58,163.59,25193.0,156.6382,156.7148,156.5904,156.5999,25193.0
2024-03-05 11:40:00,163.59,163.69,163.5,163.53,23175.0,156.5999,156.6957,156.5138,156.5425,23175.0
2024-03-05 11:45:00,163.52,163.53,163.33,163.33,38150.0,156.5329,156.5425,156.351,156.351,38150.0
2024-03-05 11:50:00,163.34,163.37,163.27,163.37,24117.0,156.3606,156.3893,156.2936,156.3893,24117.0
2024-03-05 11:55:00,163.36,163.37,163.28,163.37,23882.0,156.3798,156.3893,156.3032,156.3893,23882.0
2024-03-05 12:00:00,163.35,163.35,163.22,163.25,22071.0,156.3702,156.3702,156.2457,156.2745,22071.0
2024-03-05 12:05:00,163.24,163.39,163.24,163.35,16880.0,156.2649,156.4085,156.2649,156.3702,16880.0
2024-03-05 12:10:00,163.37,163.37,163.14,163.17,24612.0,156.3893,156.3893,156.1692,156.1979,24612.0
2024-03-05 12:15:00,163.17,163.2,163.08,163.14,38344.0,156.1979,156.2266,156.1117,156.1692,38344.0
2024-03-05 12:20:00,163.14,163.22,163.08,163.18,30969.0,156.1692,156.2457,156.1117,156.2074,30969.0
2024-03-05 12:25:00,163.17,163.19,163.03,163.17,28598.0,156.1979,156.217,156.0639,156.1979,28598.0
2024-03-05 12:30:00,163.18,163.23,163.1,163.23,15397.0,156.2074,156.2553,156.1309,156.2553,15397.0
2024-03-05 12:35:00,163.23,163.28,163.09,163.1,24234.0,156.2553,156.3032,156.1213,156.1309,24234.0
2024-03-05 12:40:00,163.11,163.11,162.97,163.09,31790.0,156.1404,156.1404,156.0064,156.1213,31790.0
2024-03-05 12:45:00,163.1,163.25,163.06,163.21,25018.0,156.1309,156.2745,156.0926,156.2362,25018.0
2024-03-05 12:50:00,163.21,163.25,163.17,163.23,15528.0,156.2362,156.2745,156.1979,156.2553,15528.0
2024-03-05 12:55:00,163.22,163.27,163.2,163.21,25895.0,156.2457,156.2936,156.2266,156.2362,25895.0
2024-03-05 13:00:00,163.21,163.49,163.21,163.4,26005.0,156.2362,156.5042,156.2362,156.418,26005.0
2024-03-05 13:05:00,163.4,163.49,163.37,163.49,28896.0,156.418,156.5042,156.3893,156.5042,28896.0
2024-03-05 13:10:00,163.49,163.6,163.47,163.52,18252.0,156.5042,156.6095,156.4851,156.5329,18252.0
2024-03-05 13:15:00,163.52,163.6,163.47,163.49,19690.0,156.5329,156.6095,156.4851,156.5042,19690.0
2024-03-05 13:20:00,163.48,163.6,163.42,163.49,23966.0,156.4946,156.6095,156.4372,156.5042,23966.0
2024-03-05 13:25:00,163.49,163.76,163.46,163.73,19395.0,156.5042,156.7627,156.4755,156.7339,19395.0
2024-03-05 13:30:00,163.71,163.83,163.65,163.77,24537.0,156.7148,156.8297,156.6574,156.7722,24537.0
2024-03-05 13:35:00,163.74,163.77,163.63,163.64,26617.0,156.7435,156.7722,156.6382,156.6478,26617.0
2024-03-05 13:40:00,163.63,163.71,163.56,163.58,19088.0,156.6382,156.7148,156.5712,156.5904,19088.0
2024-03-05 13:45:00,163.58,163.69,163.57,163.6,28066.0,156.5904,156.6957,156.5808,156.6095,28066.0
2024-03-05 13:50:00,163.62,163.64,163.57,163.62,26617.0,156.6286,156.6478,156.5808,156.6286,26617.0
2024-03-05 13:55:00,163.6,163.62,163.35,163.36,19081.0,156.6095,156.6286,156.3702,156.3798,19081.0
2024-03-05 14:00:00,163.35,163.36,162.94,162.94,20763.0,156.3702,156.3798,155.9777,155.9777,20763.0
2024-03-05 14:05:00,162.93,163.09,162.89,163.06,25923.0,155.9681,156.1213,155.9298,156.0926,25923.0
2024-03-05 14:10:00,163.07,163.11,162.94,162.95,25396.0,156.1021,156.1404,155.9777,155.9873,25396.0
2024-03-05 14:15:00,162.94,163.18,162.94,163.05,21715.0,155.9777,156.2074,155.9777,156.083,21715.0
2024-03-05 14:20:00,163.06,163.2,163.02,163.14,19201.0,156.0926,156.2266,156.0543,156.1692,19201.0
2024-03-05 14:25:00,163.14,163.14,163.0,163.01,24834.0,156.1692,156.1692,156.0351,156.0447,24834.0
2024-03-05 14:30:00,163.01,163.01,162.83,162.87,24472.0,156.0447,156.0447,155.8724,155.9107,24472.0
2024-03-05 14:35:00,162.87,162.94,162.77,162.77,42649.0,155.9107,155.9777,155.815,155.815,42649.0
2024-03-05 14:40:00,162.77,162.81,162.6,162.62,69874.0,155.815,155.8533,155.6522,155.6714,69874.0
2024-03-05 14:45:00,162.6,162.62,162.3,162.3,54761.0,155.6522,155.6714,155.365,155.365,54761.0
2024-03-05 14:50:00,162.3,162.36,162.0,162.05,102457.0,155.365,155.4225,155.0779,155.1257,102457.0
2024-03-05 14:55:00,162.05,162.31,162.02,162.29,60545.0,155.1257,155.3746,155.097,155.3555,60545.0
2024-03-05 15:00:00,162.28,162.3,162.08,162.12,38916.0,155.3459,155.365,155.1544,155.1927,38916.0
2024-03-05 15:05:00,162.13,162.18,162.01,162.03,45190.0,155.2023,155.2502,155.0874,155.1066,45190.0
2024-03-05 15:10:00,162.03,162.07,161.93,161.95,104577.0,155.1066,155.1449,155.0109,155.03,104577.0
2024-03-05 15:15:00,161.95,162.28,161.89,162.28,126406.0,155.03,155.3459,154.9726,155.3459,126406.0
2024-03-05 15:20:00,162.28,162.33,162.07,162.13,52812.0,155.3459,155.3938,155.1449,155.2023,52812.0
2024-03-05 15:25:00,162.14,162.19,162.01,162.02,84248.0,155.2119,155.2597,155.0874,155.097,84248.0
2024-03-05 15:30:00,162.02,162.02,161.81,161.96,52081.0,155.097,155.097,154.896,155.0396,52081.0
2024-03-05 15:35:00,161.97,162.08,161.91,161.96,92359.0,155.0491,155.1544,154.9917,155.0396,92359.0
2024-03-05 15:40:00,161.96,161.96,161.82,161.93,70628.0,155.0396,155.0396,154.9056,155.0109,70628.0
2024-03-05 15:45:00,161.92,162.1,161.89,162.09,65374.0,155.0013,155.1736,154.9726,155.164,65374.0
2024-03-05 15:50:00,162.1,162.29,162.09,162.14,138998.0,155.1736,155.3555,155.164,155.2119,138998.0
2024-03-05 15:55:00,162.11,162.16,161.96,162.04,337222.0,155.1832,155.231,155.0396,155.1162,337222.0
2024-03-06 09:30:00,162.23,162.74,162.04,162.59,140549.0,155.298,155.7862,155.1162,155.6427,140549.0
2024-03-06 09:35:00,162.6,163.07,162.38,163.06,42436.0,155.6522,156.1021,155.4416,156.0926,42436.0
2024-03-06 09:40:00,163.04,163.33,162.91,163.01,39628.0,156.0734,156.351,155.949,156.0447,39628.0
2024-03-06 09:45:00,163.06,163.06,162.63,162.73,37708.0,156.0926,156.0926,155.6809,155.7767,37708.0
2024-03-06 09:50:00,162.74,162.96,162.7,162.87,40559.0,155.7862,155.9968,155.748,155.9107,40559.0
2024-03-06 09:55:00,162.89,162.97,162.76,162.97,33608.0,155.9298,156.0064,155.8054,156.0064,33608.0
2024-03-06 10:00:00,162.94,163.23,162.78,163.2,38141.0,155.9777,156.2553,155.8245,156.2266,38141.0
2024-03-06 10:05:00,163.2,163.48,163.16,163.42,39248.0,156.2266,156.4946,156.1883,156.4372,39248.0
2024-03-06 10:10:00,163.41,163.41,163.21,163.31,33014.0,156.4276,156.4276,156.2362,156.3319,33014.0
2024-03-06 10:15:00,163.31,163.31,162.98,163.12,37563.0,156.3319,156.3319,156.016,156.15,37563.0
2024-03-06 10:20:00,163.13,163.29,163.12,163.26,36916.0,156.1596,156.3127,156.15,156.284,36916.0
2024-03-06 10:25:00,163.23,163.3,162.98,163.01,26984.0,156.2553,156.3223,156.016,156.0447,26984.0
2024-03-06 10:30:00,163.0,163.16,162.97,163.02,33209.0,156.0351,156.1883,156.0064,156.0543,33209.0
2024-03-06 10:35:00,163.03,163.09,162.97,163.03,26059.0,156.0639,156.1213,156.0064,156.0639,26059.0
2024-03-06 10:40:00,163.02,163.2,163.02,163.12,20026.0,156.0543,156.2266,156.0543,156.15,20026.0
2024-03-06 10:45:00,163.1,163.15,163.05,163.1,33120.0,156.1309,156.1787,156.083,156.1309,33120.0
2024-03-06 10:50:00,163.11,163.28,163.07,163.11,38085.0,156.1404,156.3032,156.1021,156.1404,38085.0
2024-03-06 10:55:00,163.12,163.19,163.09,163.19,35321.0,156.15,156.217,156.1213,156.217,35321.0
2024-03-06 11:00:00,163.18,163.27,163.17,163.19,27131.0,156.2074,156.2936,156.1979,156.217,27131.0
2024-03-06 11:05:00,163.2,163.28,163.11,163.17,16496.0,156.2266,156.3032,156.1404,156.1979,16496.0
2024-03-06 11:10:00,163.18,163.26,163.16,163.24,21517.0,156.2074,156.284,156.1883,156.2649,21517.0
2024-03-06 11:15:00,163.25,163.35,163.2,163.22,55497.0,156.2745,156.3702,156.2266,156.2457,55497.0
2024-03-06 11:20:00,163.23,163.33,163.19,163.29,26690.0,156.2553,156.351,156.217,156.3127,26690.0
2024-03-06 11:25:00,163.27,163.47,163.24,163.47,29364.0,156.2936,156.4851,156.2649,156.4851,29364.0
2024-03-06 11:30:00,163.47,163.5,163.45,163.48,35074.0,156.4851,156.5138,156.4659,156.4946,35074.0
2024-03-06 11:35:00,163.46,163.6,163.45,163.6,40795.0,156.4755,156.6095,156.4659,156.6095,40795.0
2024-03-06 11:40:00,163.62,163.68,163.57,163.58,22504.0,156.6286,156.6861,156.5808,156.5904,22504.0
2024-03-06 11:45:00,163.59,163.62,163.53,163.6,20386.0,156.5999,156.6286,156.5425,156.6095,20386.0
2024-03-06 11:50:00,163.61,163.77,163.6,163.71,27870.0,156.6191,156.7722,156.6095,156.7148,27870.0
2024-03-06 11:55:00,163.72,163.87,163.68,163.83,39535.0,156.7244,156.868,156.6861,156.8297,39535.0
2024-03-06 12:00:00,163.84,163.87,163.7,163.85,51475.0,156.8392,156.868,156.7052,156.8488,51475.0
2024-03-06 12:05:00,163.84,163.86,163.74,163.81,57877.0,156.8392,156.8584,156.7435,156.8105,57877.0
2024-03-06 12:10:00,163.81,163.96,163.81,163.85,43621.0,156.8105,156.9541,156.8105,156.8488,43621.0
2024-03-06 12:15:00,163.84,163.91,163.78,163.78,29118.0,156.8392,156.9063,156.7818,156.7818,29118.0
2024-03-06 12:20:00,163.78,163.86,163.77,163.79,35284.0,156.7818,156.8584,156.7722,156.7914,35284.0
2024-03-06 12:25:00,163.8,163.9,163.78,163.78,25290.0,156.801,156.8967,156.7818,156.7818,25290.0
2024-03-06 12:30:00,163.78,163.9,163.74,163.83,29486.0,156.7818,156.8967,156.7435,156.8297,29486.0
2024-03-06 12:35:00,163.83,163.91,163.79,163.88,19873.0,156.8297,156.9063,156.7914,156.8775,19873.0
2024-03-06 12:40:00,163.88,163.95,163.85,163.93,16699.0,156.8775,156.9445,156.8488,156.9254,16699.0
2024-03-06 12:45:00,163.93,163.99,163.88,163.99,15542.0,156.9254,156.9828,156.8775,156.9828,15542.0
2024-03-06 12:50:00,163.99,163.99,163.78,163.79,13460.0,156.9828,156.9828,156.7818,156.7914,13460.0
2024-03-06 12:55:00,163.78,163.82,163.73,163.76,19063.0,156.7818,156.8201,156.7339,156.7627,19063.0
2024-03-06 13:00:00,163.75,163.76,163.64,163.64,13458.0,156.7531,156.7627,156.6478,156.6478,13458.0
2024-03-06 13:05:00,163.64,163.65,163.48,163.49,9986.0,156.6478,156.6574,156.4946,156.5042,9986.0
2024-03-06 13:10:00,163.49,163.59,163.46,163.59,10206.0,156.5042,156.5999,156.4755,156.5999,10206.0
2024-03-06 13:15:00,163.57,163.72,163.57,163.72,15790.0,156.5808,156.7244,156.5808,156.7244,15790.0
2024-03-06 13:20:00,163.7,163.78,163.67,163.7,22298.0,156.7052,156.7818,156.6765,156.7052,22298.0
2024-03-06 13:25:00,163.73,163.73,163.65,163.69,10442.0,156.7339,156.7339,156.6574,156.6957,10442.0
2024-03-06 13:30:00,163.69,163.71,163.31,163.38,30881.0,156.6957,156.7148,156.3319,156.3989,30881.0
2024-03-06 13:35:00,163.37,163.4,163.27,163.3,12919.0,156.3893,156.418,156.2936,156.3223,12919.0
2024-03-06 13:40:00,163.29,163.46,163.29,163.43,23988.0,156.3127,156.4755,156.3127,156.4468,23988.0
2024-03-06 13:45:00,163.43,163.44,163.21,163.27,21738.0,156.4468,156.4563,156.2362,156.2936,21738.0
2024-03-06 13:50:00,163.24,163.45,163.24,163.39,13231.0,156.2649,156.4659,156.2649,156.4085,13231.0
2024-03-06 13:55:00,163.36,163.48,163.36,163.48,15096.0,156.3798,156.4946,156.3798,156.4946,15096.0
2024-03-06 14:00:00,163.47,163.52,163.36,163.44,19513.0,156.4851,156.5329,156.3798,156.4563,19513.0
2024-03-06 14:05:00,163.46,163.58,163.41,163.46,13201.0,156.4755,156.5904,156.4276,156.4755,13201.0
2024-03-06 14:10:00,163.46,163.51,163.3,163.36,16150.0,156.4755,156.5233,156.3223,156.3798,16150.0
2024-03-06 14:15:00,163.3,163.31,163.17,163.17,18680.0,156.3223,156.3319,156.1979,156.1979,18680.0
2024-03-06 14:20:00,163.17,163.23,163.11,163.17,18596.0,156.1979,156.2553,156.1404,156.1979,18596.0
2024-03-06 14:25:00,163.17,163.24,163.11,163.23,15382.0,156.1979,156.2649,156.1404,156.2553,15382.0
2024-03-06 14:30:00,163.24,163.31,163.15,163.31,28821.0,156.2649,156.3319,156.1787,156.3319,28821.0
2024-03-06 14:35:00,163.31,163.44,163.27,163.41,39211.0,156.3319,156.4563,156.2936,156.4276,39211.0
2024-03-06 14:40:00,163.4,163.53,163.4,163.45,22408.0,156.418,156.5425,156.418,156.4659,22408.0
2024-03-06 14:45:00,163.44,163.48,163.35,163.43,24579.0,156.4563,156.4946,156.3702,156.4468,24579.0
2024-03-06 14:50:00,163.42,163.54,163.41,163.43,11269.0,156.4372,156.5521,156.4276,156.4468,11269.0
2024-03-06 14:55:00,163.43,163.55,163.36,163.51,23435.0,156.4468,156.5616,156.3798,156.5233,23435.0
2024-03-06 15:00:00,163.5,163.5,163.2,163.2,16771.0,156.5138,156.5138,156.2266,156.2266,16771.0
2024-03-06 15:05:00,163.18,163.21,163.11,163.15,11761.0,156.2074,156.2362,156.1404,156.1787,11761.0
2024-03-06 15:10:00,163.17,163.23,163.06,163.09,13853.0,156.1979,156.2553,156.0926,156.1213,13853.0
2024-03-06 15:15:00,163.1,163.25,163.09,163.17,21385.0,156.1309,156.2745,156.1213,156.1979,21385.0
2024-03-06 15:20:00,163.19,163.25,163.14,163.21,19542.0,156.217,156.2745,156.1692,156.2362,19542.0
2024-03-06 15:25:00,163.21,163.29,163.15,163.28,14555.0,156.2362,156.3127,156.1787,156.3032,14555.0
2024-03-06 15:30:00,163.28,163.41,163.27,163.39,20287.0,156.3032,156.4276,156.2936,156.4085,20287.0
2024-03-06 15:35:00,163.37,163.46,163.36,163.43,28452.0,156.3893,156.4755,156.3798,156.4468,28452.0
2024-03-06 15:40:00,163.44,163.52,163.23,163.24,35131.0,156.4563,156.5329,156.2553,156.2649,35131.0
2024-03-06 15:45:00,163.24,163.32,163.16,163.17,56897.0,156.2649,156.3415,156.1883,156.1979,56897.0
2024-03-06 15:50:00,163.17,163.26,162.93,163.06,80792.0,156.1979,156.284,155.9681,156.0926,80792.0
2024-03-06 15:55:00,163.05,163.13,162.93,163.01,181299.0,156.083,156.1596,155.9681,156.0447,181299.0
2024-03-07 09:30:00,163.82,163.9,163.24,163.31,88936.0,156.8201,156.8967,156.2649,156.3319,88936.0
2024-03-07 09:35:00,163.31,163.44,162.88,163.0,15824.0,156.3319,156.4563,155.9203,156.0351,15824.0
2024-03-07 09:40:00,162.97,163.22,162.97,163.04,14695.0,156.0064,156.2457,156.0064,156.0734,14695.0
2024-03-07 09:45:00,163.06,163.29,163.02,163.13,18757.0,156.0926,156.3127,156.0543,156.1596,18757.0
2024-03-07 09:50:00,163.12,163.19,162.97,163.09,16733.0,156.15,156.217,156.0064,156.1213,16733.0
2024-03-07 09:55:00,163.11,163.23,163.02,163.23,20041.0,156.1404,156.2553,156.0543,156.2553,20041.0
2024-03-07 10:00:00,163.27,163.37,163.16,163.3,24317.0,156.2936,156.3893,156.1883,156.3223,24317.0
2024-03-07 10:05:00,163.36,163.41,163.24,163.28,18551.0,156.3798,156.4276,156.2649,156.3032,18551.0
2024-03-07 10:10:00,163.28,163.28,163.13,163.19,22864.0,156.3032,156.3032,156.1596,156.217,22864.0
2024-03-07 10:15:00,163.19,163.26,163.1,163.16,19236.0,156.217,156.284,156.1309,156.1883,19236.0
2024-03-07 10:20:00,163.13,163.18,162.95,162.96,17187.0,156.1596,156.2074,155.9873,155.9968,17187.0
2024-03-07 10:25:00,162.97,163.31,162.96,163.25,20002.0,156.0064,156.3319,155.9968,156.2745,20002.0
2024-03-07 10:30:00,163.29,163.31,163.13,163.25,42753.0,156.3127,156.3319,156.1596,156.2745,42753.0
2024-03-07 10:35:00,163.27,163.3,163.04,163.05,13533.0,156.2936,156.3223,156.0734,156.083,13533.0
2024-03-07 10:40:00,163.05,163.1,162.94,162.99,19880.0,156.083,156.1309,155.9777,156.0256,19880.0
2024-03-07 10:45:00,162.99,163.0,162.8,162.97,38292.0,156.0256,156.0351,155.8437,156.0064,38292.0
2024-03-07 10:50:00,162.98,163.06,162.87,162.9,14106.0,156.016,156.0926,155.9107,155.9394,14106.0
2024-03-07 10:55:00,162.88,163.1,162.88,163.0,16839.0,155.9203,156.1309,155.9203,156.0351,16839.0
2024-03-07 11:00:00,162.99,163.1,162.94,163.03,10178.0,156.0256,156.1309,155.9777,156.0639,10178.0
2024-03-07 11:05:00,163.02,163.05,162.94,163.05,11026.0,156.0543,156.083,155.9777,156.083,11026.0
2024-03-07 11:10:00,163.04,163.06,162.92,163.02,18138.0,156.0734,156.0926,155.9586,156.0543,18138.0
2024-03-07 11:15:00,163.03,163.2,163.03,163.08,24424.0,156.0639,156.2266,156.0639,156.1117,24424.0
2024-03-07 11:20:00,163.08,163.15,163.02,163.13,9447.0,156.1117,156.1787,156.0543,156.1596,9447.0
2024-03-07 11:25:00,163.11,163.21,163.07,163.19,18689.0,156.1404,156.2362,156.1021,156.217,18689.0
2024-03-07 11:30:00,163.17,163.24,163.08,163.19,20881.0,156.1979,156.2649,156.1117,156.217,20881.0
2024-03-07 11:35:00,163.2,163.28,163.09,163.09,43262.0,156.2266,156.3032,156.1213,156.1213,43262.0
2024-03-07 11:40:00,163.09,163.12,162.99,163.0,21742.0,156.1213,156.15,156.0256,156.0351,21742.0
2024-03-07 11:45:00,162.98,162.98,162.65,162.65,27102.0,156.016,156.016,155.7001,155.7001,27102.0
2024-03-07 11:50:00,162.67,162.84,162.58,162.8,48534.0,155.7192,155.882,155.6331,155.8437,48534.0
2024-03-07 11:55:00,162.79,162.94,162.79,162.84,68153.0,155.8341,155.9777,155.8341,155.882,68153.0
2024-03-07 12:00:00,162.84,162.9,162.61,162.77,73004.0,155.882,155.9394,155.6618,155.815,73004.0
2024-03-07 12:05:00,162.76,162.76,162.52,162.53,15464.0,155.8054,155.8054,155.5756,155.5852,15464.0
2024-03-07 12:10:00,162.52,162.59,162.5,162.54,65859.0,155.5756,155.6427,155.5565,155.5948,65859.0
2024-03-07 12:15:00,162.56,162.61,162.5,162.58,19508.0,155.6139,155.6618,155.5565,155.6331,19508.0
2024-03-07 12:20:00,162.61,162.73,162.56,162.72,14604.0,155.6618,155.7767,155.6139,155.7671,14604.0
2024-03-07 12:25:00,162.72,162.78,162.57,162.57,20008.0,155.7671,155.8245,155.6235,155.6235,20008.0
2024-03-07 12:30:00,162.58,162.81,162.57,162.77,16007.0,155.6331,155.8533,155.6235,155.815,16007.0
2024-03-07 12:35:00,162.78,162.81,162.71,162.75,13008.0,155.8245,155.8533,155.7575,155.7958,13008.0
2024-03-07 12:40:00,162.74,162.76,162.58,162.73,17133.0,155.7862,155.8054,155.6331,155.7767,17133.0
2024-03-07 12:45:00,162.76,162.78,162.66,162.67,15580.0,155.8054,155.8245,155.7097,155.7192,15580.0
2024-03-07 12:50:00,162.66,162.7,162.6,162.6,13705.0,155.7097,155.748,155.6522,155.6522,13705.0
2024-03-07 12:55:00,162.59,162.84,162.58,162.82,21885.0,155.6427,155.882,155.6331,155.8628,21885.0
2024-03-07 13:00:00,162.83,162.83,162.76,162.78,21893.0,155.8724,155.8724,155.8054,155.8245,21893.0
2024-03-07 13:05:00,162.78,162.78,162.67,162.73,20203.0,155.8245,155.8245,155.7192,155.7767,20203.0
2024-03-07 13:10:00,162.75,162.78,162.68,162.69,23445.0,155.7958,155.8245,155.7288,155.7384,23445.0
2024-03-07 13:15:00,162.71,162.89,162.71,162.83,44054.0,155.7575,155.9298,155.7575,155.8724,44054.0
2024-03-07 13:20:00,162.85,162.85,162.68,162.68,21391.0,155.8915,155.8915,155.7288,155.7288,21391.0
2024-03-07 13:25:00,162.67,162.77,162.67,162.77,16202.0,155.7192,155.815,155.7192,155.815,16202.0
2024-03-07 13:30:00,162.77,162.92,162.73,162.9,46903.0,155.815,155.9586,155.7767,155.9394,46903.0
2024-03-07 13:35:00,162.9,163.1,162.89,163.09,22483.0,155.9394,156.1309,155.9298,156.1213,22483.0
2024-03-07 13:40:00,163.08,163.22,163.03,163.22,17087.0,156.1117,156.2457,156.0639,156.2457,17087.0
2024-03-07 13:45:00,163.21,163.21,163.12,163.18,10506.0,156.2362,156.2362,156.15,156.2074,10506.0
2024-03-07 13:50:00,163.17,163.23,163.14,163.18,9200.0,156.1979,156.2553,156.1692,156.2074,9200.0
2024-03-07 13:55:00,163.18,163.22,163.09,163.1,25534.0,156.2074,156.2457,156.1213,156.1309,25534.0
2024-03-07 14:00:00,163.09,163.29,163.06,163.28,21406.0,156.1213,156.3127,156.0926,156.3032,21406.0
2024-03-07 14:05:00,163.28,163.31,163.2,163.28,19019.0,156.3032,156.3319,156.2266,156.3032,19019.0
2024-03-07 14:10:00,163.26,163.34,163.25,163.25,17582.0,156.284,156.3606,156.2745,156.2745,17582.0
2024-03-07 14:15:00,163.28,163.3,163.09,163.09,19374.0,156.3032,156.3223,156.1213,156.1213,19374.0
2024-03-07 14:20:00,163.11,163.11,162.84,162.92,65024.0,156.1404,156.1404,155.882,155.9586,65024.0
2024-03-07 14:25:00,162.92,163.1,162.84,163.07,32738.0,155.9586,156.1309,155.882,156.1021,32738.0
2024-03-07 14:30:00,163.05,163.07,162.98,163.01,90720.0,156.083,156.1021,156.016,156.0447,90720.0
2024-03-07 14:35:00,163.01,163.1,163.0,163.08,40125.0,156.0447,156.1309,156.0351,156.1117,40125.0
2024-03-07 14:40:00,163.11,163.2,163.03,163.05,35053.0,156.1404,156.2266,156.0639,156.083,35053.0
2024-03-07 14:45:00,163.06,163.1,163.03,163.08,24167.0,156.0926,156.1309,156.0639,156.1117,24167.0
2024-03-07 14:50:00,163.09,163.18,162.99,163.01,20298.0,156.1213,156.2074,156.0256,156.0447,20298.0
2024-03-07 14:55:00,163.01,163.1,163.01,163.09,21607.0,156.0447,156.1309,156.0447,156.1213,21607.0
2024-03-07 15:00:00,163.09,163.09,162.96,162.98,15587.0,156.1213,156.1213,155.9968,156.016,15587.0
2024-03-07 15:05:00,162.96,163.05,162.89,162.97,98200.0,155.9968,156.083,155.9298,156.0064,98200.0
2024-03-07 15:10:00,162.96,163.09,162.93,163.09,19579.0,155.9968,156.1213,155.9681,156.1213,19579.0
2024-03-07 15:15:00,163.1,163.16,163.03,163.05,18179.0,156.1309,156.1883,156.0639,156.083,18179.0
2024-03-07 15:20:00,163.05,163.29,163.03,163.29,55694.0,156.083,156.3127,156.0639,156.3127,55694.0
2024-03-07 15:25:00,163.28,163.37,163.27,163.35,50576.0,156.3032,156.3893,156.2936,156.3702,50576.0
2024-03-07 15:30:00,163.36,163.42,163.27,163.42,41699.0,156.3798,156.4372,156.2936,156.4372,41699.0
2024-03-07 15:35:00,163.42,163.6,163.41,163.47,57202.0,156.4372,156.6095,156.4276,156.4851,57202.0
2024-03-07 15:40:00,163.47,163.53,163.45,163.53,54912.0,156.4851,156.5425,156.4659,156.5425,54912.0
2024-03-07 15:45:00,163.52,163.57,163.39,163.39,79570.0,156.5329,156.5808,156.4085,156.4085,79570.0
2024-03-07 15:50:00,163.38,163.49,163.19,163.22,130766.0,156.3989,156.5042,156.217,156.2457,130766.0
2024-03-07 15:55:00,163.22,163.31,162.97,163.07,278639.0,156.2457,156.3319,156.0064,156.1021,278639.0
2024-03-08 09:30:00,162.32,162.57,162.09,162.3,142730.0,155.3842,155.6235,155.164,155.365,142730.0
2024-03-08 09:35:00,162.26,162.93,162.26,162.76,42025.0,155.3268,155.9681,155.3268,155.8054,42025.0
2024-03-08 09:40:00,162.74,163.27,162.63,163.27,57901.0,155.7862,156.2936,155.6809,156.2936,57901.0
2024-03-08 09:45:00,163.27,163.62,163.26,163.55,20582.0,156.2936,156.6286,156.284,156.5616,20582.0
2024-03-08 09:50:00,163.53,163.6,163.4,163.54,26733.0,156.5425,156.6095,156.418,156.5521,26733.0
2024-03-08 09:55:00,163.54,163.7,163.5,163.69,29880.0,156.5521,156.7052,156.5138,156.6957,29880.0
2024-03-08 10:00:00,163.67,163.72,163.55,163.55,38070.0,156.6765,156.7244,156.5616,156.5616,38070.0
2024-03-08 10:05:00,163.57,163.57,163.09,163.16,21392.0,156.5808,156.5808,156.1213,156.1883,21392.0
2024-03-08 10:10:00,163.15,163.3,163.07,163.08,29641.0,156.1787,156.3223,156.1021,156.1117,29641.0
2024-03-08 10:15:00,163.06,163.08,162.67,162.71,64609.0,156.0926,156.1117,155.7192,155.7575,64609.0
2024-03-08 10:20:00,162.73,162.75,162.62,162.65,23954.0,155.7767,155.7958,155.6714,155.7001,23954.0
2024-03-08 10:25:00,162.64,162.68,162.54,162.57,20412.0,155.6905,155.7288,155.5948,155.6235,20412.0
2024-03-08 10:30:00,162.6,162.75,162.52,162.68,24166.0,155.6522,155.7958,155.5756,155.7288,24166.0
2024-03-08 10:35:00,162.71,162.99,162.7,162.94,24081.0,155.7575,156.0256,155.748,155.9777,24081.0
2024-03-08 10:40:00,162.93,162.93,162.66,162.67,52454.0,155.9681,155.9681,155.7097,155.7192,52454.0
2024-03-08 10:45:00,162.65,162.73,162.45,162.47,61045.0,155.7001,155.7767,155.5086,155.5278,61045.0
2024-03-08 10:50:00,162.44,162.5,162.34,162.43,45873.0,155.4991,155.5565,155.4033,155.4895,45873.0
2024-03-08 10:55:00,162.44,162.56,162.4,162.56,63613.0,155.4991,155.6139,155.4608,155.6139,63613.0
2024-03-08 11:00:00,162.56,162.7,162.44,162.54,65440.0,155.6139,155.748,155.4991,155.5948,65440.0
2024-03-08 11:05:00,162.53,162.58,162.32,162.58,65566.0,155.5852,155.6331,155.3842,155.6331,65566.0
2024-03-08 11:10:00,162.55,162.73,162.37,162.7,48248.0,155.6044,155.7767,155.4321,155.748,48248.0
2024-03-08 11:15:00,162.7,163.17,162.66,163.09,76198.0,155.748,156.1979,155.7097,156.1213,76198.0
2024-03-08 11:20:00,163.11,163.32,163.05,163.11,38246.0,156.1404,156.3415,156.083,156.1404,38246.0
2024-03-08 11:25:00,163.11,163.61,163.07,163.61,37997.0,156.1404,156.6191,156.1021,156.6191,37997.0
2024-03-08 11:30:00,163.65,164.2,163.61,163.77,76088.0,156.6574,157.1839,156.6191,156.7722,76088.0
2024-03-08 11:35:00,163.8,163.82,163.31,163.4,17392.0,156.801,156.8201,156.3319,156.418,17392.0
2024-03-08 11:40:00,163.4,163.4,163.08,163.08,33804.0,156.418,156.418,156.1117,156.1117,33804.0
2024-03-08 11:45:00,163.11,163.45,163.03,163.33,41362.0,156.1404,156.4659,156.0639,156.351,41362.0
2024-03-08 11:50:00,163.31,163.4,163.2,163.36,29452.0,156.3319,156.418,156.2266,156.3798,29452.0
2024-03-08 11:55:00,163.36,163.36,163.12,163.25,24140.0,156.3798,156.3798,156.15,156.2745,24140.0
2024-03-08 12:00:00,163.24,163.44,163.19,163.29,29239.0,156.2649,156.4563,156.217,156.3127,29239.0
2024-03-08 12:05:00,163.28,163.32,163.12,163.28,21249.0,156.3032,156.3415,156.15,156.3032,21249.0
2024-03-08 12:10:00,163.28,163.47,163.2,163.32,21463.0,156.3032,156.4851,156.2266,156.3415,21463.0
2024-03-08 12:15:00,163.3,163.45,163.19,163.43,30986.0,156.3223,156.4659,156.217,156.4468,30986.0
2024-03-08 12:20:00,163.45,163.49,163.36,163.42,17190.0,156.4659,156.5042,156.3798,156.4372,17190.0
2024-03-08 12:25:00,163.43,163.46,163.34,163.35,17084.0,156.4468,156.4755,156.3606,156.3702,17084.0
2024-03-08 12:30:00,163.37,163.42,163.26,163.41,26586.0,156.3893,156.4372,156.284,156.4276,26586.0
2024-03-08 12:35:00,163.41,163.49,163.31,163.45,22089.0,156.4276,156.5042,156.3319,156.4659,22089.0
2024-03-08 12:40:00,163.45,163.51,163.38,163.38,19991.0,156.4659,156.5233,156.3989,156.3989,19991.0
2024-03-08 12:45:00,163.39,163.42,163.3,163.35,56958.0,156.4085,156.4372,156.3223,156.3702,56958.0
2024-03-08 12:50:00,163.34,163.35,163.06,163.13,72735.0,156.3606,156.3702,156.0926,156.1596,72735.0
2024-03-08 12:55:00,163.13,163.51,163.03,163.49,36648.0,156.1596,156.5233,156.0639,156.5042,36648.0
2024-03-08 13:00:00,163.49,163.5,163.2,163.33,23617.0,156.5042,156.5138,156.2266,156.351,23617.0
2024-03-08 13:05:00,163.31,163.38,163.28,163.34,27501.0,156.3319,156.3989,156.3032,156.3606,27501.0
2024-03-08 13:10:00,163.31,163.32,163.23,163.23,39849.0,156.3319,156.3415,156.2553,156.2553,39849.0
2024-03-08 13:15:00,163.25,163.31,163.24,163.27,26419.0,156.2745,156.3319,156.2649,156.2936,26419.0
2024-03-08 13:20:00,163.27,163.49,163.26,163.48,49448.0,156.2936,156.5042,156.284,156.4946,49448.0
2024-03-08 13:25:00,163.47,163.48,163.33,163.45,38220.0,156.4851,156.4946,156.351,156.4659,38220.0
2024-03-08 13:30:00,163.45,163.49,163.37,163.44,46526.0,156.4659,156.5042,156.3893,156.4563,46526.0
2024-03-08 13:35:00,163.44,163.48,163.28,163.29,41228.0,156.4563,156.4946,156.3032,156.3127,41228.0
2024-03-08 13:40:00,163.28,163.42,163.19,163.38,36006.0,156.3032,156.4372,156.217,156.3989,36006.0
2024-03-08 13:45:00,163.39,163.42,163.16,163.27,26619.0,156.4085,156.4372,156.1883,156.2936,26619.0
2024-03-08 13:50:00,163.26,163.33,163.16,163.22,23409.0,156.284,156.351,156.1883,156.2457,23409.0
2024-03-08 13:55:00,163.23,163.35,163.18,163.31,30095.0,156.2553,156.3702,156.2074,156.3319,30095.0
2024-03-08 14:00:00,163.31,163.31,163.1,163.14,22913.0,156.3319,156.3319,156.1309,156.1692,22913.0
2024-03-08 14:05:00,163.14,163.19,163.06,163.06,30441.0,156.1692,156.217,156.0926,156.0926,30441.0
2024-03-08 14:10:00,163.06,163.2,163.04,163.2,37285.0,156.0926,156.2266,156.0734,156.2266,37285.0
2024-03-08 14:15:00,163.21,163.25,163.14,163.17,28056.0,156.2362,156.2745,156.1692,156.1979,28056.0
2024-03-08 14:20:00,163.17,163.35,163.16,163.3,31195.0,156.1979,156.3702,156.1883,156.3223,31195.0
2024-03-08 14:25:00,163.33,163.42,163.27,163.39,21333.0,156.351,156.4372,156.2936,156.4085,21333.0
2024-03-08 14:30:00,163.4,163.46,163.36,163.39,30960.0,156.418,156.4755,156.3798,156.4085,30960.0
2024-03-08 14:35:00,163.4,163.41,163.06,163.09,46500.0,156.418,156.4276,156.0926,156.1213,46500.0
2024-03-08 14:40:00,163.09,163.15,163.05,163.07,44564.0,156.1213,156.1787,156.083,156.1021,44564.0
2024-03-08 14:45:00,163.08,163.26,163.02,163.06,39330.0,156.1117,156.284,156.0543,156.0926,39330.0
2024-03-08 14:50:00,163.07,163.39,163.06,163.33,43234.0,156.1021,156.4085,156.0926,156.351,43234.0
2024-03-08 14:55:00,163.33,163.36,163.11,163.15,47542.0,156.351,156.3798,156.1404,156.1787,47542.0
2024-03-08 15:00:00,163.18,163.23,163.08,163.18,40796.0,156.2074,156.2553,156.1117,156.2074,40796.0
2024-03-08 15:05:00,163.17,163.43,163.16,163.4,25908.0,156.1979,156.4468,156.1883,156.418,25908.0
2024-03-08 15:10:00,163.4,163.41,163.15,163.22,37047.0,156.418,156.4276,156.1787,156.2457,37047.0
2024-03-08 15:15:00,163.23,163.3,163.19,163.23,31773.0,156.2553,156.3223,156.217,156.2553,31773.0
2024-03-08 15:20:00,163.22,163.28,163.14,163.14,33970.0,156.2457,156.3032,156.1692,156.1692,33970.0
2024-03-08 15:25:00,163.14,163.19,163.03,163.05,50259.0,156.1692,156.217,156.0639,156.083,50259.0
2024-03-08 15:30:00,163.04,163.27,162.99,163.18,46267.0,156.0734,156.2936,156.0256,156.2074,46267.0
2024-03-08 15:35:00,163.16,163.22,163.11,163.11,49057.0,156.1883,156.2457,156.1404,156.1404,49057.0
2024-03-08 15:40:00,163.1,163.19,163.07,163.14,54408.0,156.1309,156.217,156.1021,156.1692,54408.0
2024-03-08 15:45:00,163.14,163.25,163.08,163.18,79291.0,156.1692,156.2745,156.1117,156.2074,79291.0
2024-03-08 15:50:00,163.2,163.31,163.11,163.18,113626.0,156.2266,156.3319,156.1404,156.2074,113626.0
2024-03-08 15:55:00,163.17,163.24,163.02,163.1,360910.0,156.1979,156.2649,156.0543,156.1309,360910.0
2024-03-11 09:30:00,164.06,165.35,163.75,165.25,196378.0,157.0498,158.2847,156.7531,158.189,196378.0
2024-03-11 09:35:00,165.29,165.42,164.32,164.32,53560.0,158.2273,158.3517,157.2987,157.2987,53560.0
2024-03-11 09:40:00,164.31,164.57,164.2,164.39,37969.0,157.2892,157.538,157.1839,157.3657,37969.0
2024-03-11 09:45:00,164.38,164.48,164.17,164.33,42205.0,157.3562,157.4519,157.1551,157.3083,42205.0
2024-03-11 09:50:00,164.31,164.42,164.18,164.33,32140.0,157.2892,157.3945,157.1647,157.3083,32140.0
2024-03-11 09:55:00,164.34,164.38,163.92,164.27,42693.0,157.3179,157.3562,156.9158,157.2509,42693.0
2024-03-11 10:00:00,164.28,164.33,164.05,164.31,46062.0,157.2604,157.3083,157.0403,157.2892,46062.0
2024-03-11 10:05:00,164.28,164.28,163.98,164.16,36407.0,157.2604,157.2604,156.9733,157.1456,36407.0
2024-03-11 10:10:00,164.18,164.34,164.08,164.15,24265.0,157.1647,157.3179,157.069,157.136,24265.0
2024-03-11 10:15:00,164.14,164.15,163.98,164.05,22657.0,157.1264,157.136,156.9733,157.0403,22657.0
2024-03-11 10:20:00,164.04,164.09,163.86,163.86,21667.0,157.0307,157.0786,156.8584,156.8584,21667.0
2024-03-11 10:25:00,163.86,163.86,163.61,163.64,19569.0,156.8584,156.8584,156.6191,156.6478,19569.0
2024-03-11 10:30:00,163.64,163.7,163.38,163.5,17304.0,156.6478,156.7052,156.3989,156.5138,17304.0
2024-03-11 10:35:00,163.49,163.58,163.42,163.42,16859.0,156.5042,156.5904,156.4372,156.4372,16859.0
2024-03-11 10:40:00,163.4,163.43,163.31,163.43,22082.0,156.418,156.4468,156.3319,156.4468,22082.0
2024-03-11 10:45:00,163.45,163.54,163.41,163.51,18729.0,156.4659,156.5521,156.4276,156.5233,18729.0
2024-03-11 10:50:00,163.51,163.55,163.33,163.4,36011.0,156.5233,156.5616,156.351,156.418,36011.0
2024-03-11 10:55:00,163.4,163.72,163.4,163.69,40453.0,156.418,156.7244,156.418,156.6957,40453.0
2024-03-11 11:00:00,163.68,163.74,163.58,163.6,27264.0,156.6861,156.7435,156.5904,156.6095,27264.0
2024-03-11 11:05:00,163.61,163.86,163.59,163.84,16922.0,156.6191,156.8584,156.5999,156.8392,16922.0
2024-03-11 11:10:00,163.85,163.89,163.66,163.73,24238.0,156.8488,156.8871,156.6669,156.7339,24238.0
2024-03-11 11:15:00,163.73,163.8,163.67,163.73,21440.0,156.7339,156.801,156.6765,156.7339,21440.0
2024-03-11 11:20:00,163.73,163.91,163.7,163.88,16732.0,156.7339,156.9063,156.7052,156.8775,16732.0
2024-03-11 11:25:00,163.88,163.98,163.82,163.97,27972.0,156.8775,156.9733,156.8201,156.9637,27972.0
2024-03-11 11:30:00,163.99,164.07,163.89,163.89,41098.0,156.9828,157.0594,156.8871,156.8871,41098.0
2024-03-11 11:35:00,163.91,164.03,163.88,164.02,14240.0,156.9063,157.0211,156.8775,157.0115,14240.0
2024-03-11 11:40:00,164.03,164.11,164.0,164.04,20515.0,157.0211,157.0977,156.9924,157.0307,20515.0
2024-03-11 11:45:00,164.03,164.09,163.97,164.08,24860.0,157.0211,157.0786,156.9637,157.069,24860.0
2024-03-11 11:50:00,164.08,164.25,164.06,164.08,34123.0,157.069,157.2317,157.0498,157.069,34123.0
2024-03-11 11:55:00,164.08,164.2,164.04,164.15,32637.0,157.069,157.1839,157.0307,157.136,32637.0
2024-03-11 12:00:00,164.14,164.15,163.96,164.0,24041.0,157.1264,157.136,156.9541,156.9924,24041.0
2024-03-11 12:05:00,164.0,164.02,163.86,163.9,24013.0,156.9924,157.0115,156.8584,156.8967,24013.0
2024-03-11 12:10:00,163.9,164.05,163.9,164.0,17596.0,156.8967,157.0403,156.8967,156.9924,17596.0
2024-03-11 12:15:00,164.0,164.1,163.99,164.03,17780.0,156.9924,157.0881,156.9828,157.0211,17780.0
2024-03-11 12:20:00,164.03,164.04,163.92,163.93,20639.0,157.0211,157.0307,156.9158,156.9254,20639.0
2024-03-11 12:25:00,163.93,164.06,163.92,163.97,37485.0,156.9254,157.0498,156.9158,156.9637,37485.0
2024-03-11 12:30:00,163.98,164.09,163.83,163.87,39686.0,156.9733,157.0786,156.8297,156.868,39686.0
2024-03-11 12:35:00,163.85,164.08,163.85,163.95,56358.0,156.8488,157.069,156.8488,156.9445,56358.0
2024-03-11 12:40:00,163.97,164.06,163.89,164.04,23374.0,156.9637,157.0498,156.8871,157.0307,23374.0
2024-03-11 12:45:00,164.04,164.09,163.95,163.95,23570.0,157.0307,157.0786,156.9445,156.9445,23570.0
2024-03-11 12:50:00,163.95,163.98,163.91,163.94,12986.0,156.9445,156.9733,156.9063,156.935,12986.0
2024-03-11 12:55:00,163.95,164.06,163.95,163.99,30039.0,156.9445,157.0498,156.9445,156.9828,30039.0
2024-03-11 13:00:00,163.99,164.08,163.99,164.04,17765.0,156.9828,157.069,156.9828,157.0307,17765.0
2024-03-11 13:05:00,164.05,164.09,163.99,164.05,21593.0,157.0403,157.0786,156.9828,157.0403,21593.0
2024-03-11 13:10:00,164.05,164.11,163.98,164.0,38382.0,157.0403,157.0977,156.9733,156.9924,38382.0
2024-03-11 13:15:00,164.02,164.19,164.0,164.19,23958.0,157.0115,157.1743,156.9924,157.1743,23958.0
2024-03-11 13:20:00,164.2,164.21,164.06,164.08,53639.0,157.1839,157.1934,157.0498,157.069,53639.0
2024-03-11 13:25:00,164.13,164.35,164.02,164.35,38557.0,157.1168,157.3274,157.0115,157.3274,38557.0
2024-03-11 13:30:00,164.36,164.56,164.36,164.5,20411.0,157.337,157.5285,157.337,157.471,20411.0
2024-03-11 13:35:00,164.53,164.62,164.5,164.51,33214.0,157.4998,157.5859,157.471,157.4806,33214.0
2024-03-11 13:40:00,164.49,164.56,164.49,164.52,22018.0,157.4615,157.5285,157.4615,157.4902,22018.0
2024-03-11 13:45:00,164.54,164.57,164.43,164.53,51037.0,157.5093,157.538,157.404,157.4998,51037.0
2024-03-11 13:50:00,164.52,164.55,164.39,164.51,47240.0,157.4902,157.5189,157.3657,157.4806,47240.0
2024-03-11 13:55:00,164.53,164.67,164.52,164.64,37796.0,157.4998,157.6338,157.4902,157.6051,37796.0
2024-03-11 14:00:00,164.65,164.71,164.61,164.62,42806.0,157.6146,157.6721,157.5763,157.5859,42806.0
2024-03-11 14:05:00,164.62,164.71,164.62,164.71,29394.0,157.5859,157.6721,157.5859,157.6721,29394.0
2024-03-11 14:10:00,164.7,164.83,164.64,164.66,39971.0,157.6625,157.7869,157.6051,157.6242,39971.0
2024-03-11 14:15:00,164.65,164.67,164.45,164.46,17222.0,157.6146,157.6338,157.4232,157.4327,17222.0
2024-03-11 14:20:00,164.46,164.46,164.32,164.37,23777.0,157.4327,157.4327,157.2987,157.3466,23777.0
2024-03-11 14:25:00,164.37,164.47,164.33,164.43,16861.0,157.3466,157.4423,157.3083,157.404,16861.0
2024-03-11 14:30:00,164.44,164.58,164.42,164.43,19859.0,157.4136,157.5476,157.3945,157.404,19859.0
2024-03-11 14:35:00,164.42,164.49,164.38,164.41,38522.0,157.3945,157.4615,157.3562,157.3849,38522.0
2024-03-11 14:40:00,164.4,164.55,164.38,164.53,18569.0,157.3753,157.5189,157.3562,157.4998,18569.0
2024-03-11 14:45:00,164.54,164.54,164.41,164.47,29032.0,157.5093,157.5093,157.3849,157.4423,29032.0
2024-03-11 14:50:00,164.49,164.5,164.42,164.43,25420.0,157.4615,157.471,157.3945,157.404,25420.0
2024-03-11 14:55:00,164.43,164.46,164.4,164.46,58210.0,157.404,157.4327,157.3753,157.4327,58210.0
2024-03-11 15:00:00,164.46,164.47,164.44,164.46,123887.0,157.4327,157.4423,157.4136,157.4327,123887.0
2024-03-11 15:05:00,164.45,164.46,164.3,164.3,54318.0,157.4232,157.4327,157.2796,157.2796,54318.0
2024-03-11 15:10:00,164.33,164.65,164.3,164.64,52355.0,157.3083,157.6146,157.2796,157.6051,52355.0
2024-03-11 15:15:00,164.64,164.73,164.62,164.65,34492.0,157.6051,157.6912,157.5859,157.6146,34492.0
2024-03-11 15:20:00,164.64,164.75,164.63,164.75,30097.0,157.6051,157.7104,157.5955,157.7104,30097.0
2024-03-11 15:25:00,164.76,164.83,164.71,164.74,35715.0,157.7199,157.7869,157.6721,157.7008,35715.0
2024-03-11 15:30:00,164.75,164.88,164.75,164.8,30595.0,157.7104,157.8348,157.7104,157.7582,30595.0
2024-03-11 15:35:00,164.8,164.93,164.8,164.93,26415.0,157.7582,157.8827,157.7582,157.8827,26415.0
2024-03-11 15:40:00,164.94,165.01,164.94,164.97,60574.0,157.8922,157.9592,157.8922,157.921,60574.0
2024-03-11 15:45:00,164.97,165.0,164.69,164.76,42707.0,157.921,157.9497,157.6529,157.7199,42707.0
2024-03-11 15:50:00,164.76,164.99,164.73,164.75,94293.0,157.7199,157.9401,157.6912,157.7104,94293.0
2024-03-11 15:55:00,164.65,164.81,164.62,164.73,284399.0,157.6146,157.7678,157.5859,157.6912,284399.0
2024-03-12 09:30:00,165.14,165.14,164.54,165.04,90471.0,158.0837,158.0837,157.5093,157.988,90471.0
2024-03-12 09:35:00,164.98,164.98,164.22,164.3,32503.0,157.9305,157.9305,157.203,157.2796,32503.0
2024-03-12 09:40:00,164.26,164.42,163.96,164.34,22824.0,157.2413,157.3945,156.9541,157.3179,22824.0
2024-03-12 09:45:00,164.33,164.41,164.14,164.28,16232.0,157.3083,157.3849,157.1264,157.2604,16232.0
2024-03-12 09:50:00,164.28,164.6,164.28,164.42,15040.0,157.2604,157.5668,157.2604,157.3945,15040.0
2024-03-12 09:55:00,164.43,164.9,164.43,164.9,47810.0,157.404,157.8539,157.404,157.8539,47810.0
2024-03-12 10:00:00,164.91,164.97,164.65,164.83,10701.0,157.8635,157.921,157.6146,157.7869,10701.0
2024-03-12 10:05:00,164.81,165.15,164.8,165.15,16867.0,157.7678,158.0933,157.7582,158.0933,16867.0
2024-03-12 10:10:00,165.16,165.26,165.02,165.26,24969.0,158.1028,158.1986,157.9688,158.1986,24969.0
2024-03-12 10:15:00,165.25,165.38,165.18,165.24,27919.0,158.189,158.3134,158.122,158.1794,27919.0
2024-03-12 10:20:00,165.25,165.31,165.17,165.2,15469.0,158.189,158.2464,158.1124,158.1411,15469.0
2024-03-12 10:25:00,165.2,165.42,165.19,165.36,15391.0,158.1411,158.3517,158.1316,158.2943,15391.0
2024-03-12 10:30:00,165.35,165.41,165.13,165.28,20273.0,158.2847,158.3422,158.0741,158.2177,20273.0
2024-03-12 10:35:00,165.26,165.33,165.16,165.28,22441.0,158.1986,158.2656,158.1028,158.2177,22441.0
2024-03-12 10:40:00,165.29,165.29,165.05,165.05,20038.0,158.2273,158.2273,157.9975,157.9975,20038.0
2024-03-12 10:45:00,165.04,165.07,164.91,165.07,19138.0,157.988,158.0167,157.8635,158.0167,19138.0
2024-03-12 10:50:00,165.05,165.18,164.92,165.18,38026.0,157.9975,158.122,157.8731,158.122,38026.0
2024-03-12 10:55:00,165.21,165.25,165.05,165.12,22538.0,158.1507,158.189,157.9975,158.0645,22538.0
2024-03-12 11:00:00,165.14,165.15,164.93,164.95,18088.0,158.0837,158.0933,157.8827,157.9018,18088.0
2024-03-12 11:05:00,164.93,164.94,164.86,164.87,15545.0,157.8827,157.8922,157.8157,157.8252,15545.0
2024-03-12 11:10:00,164.87,165.12,164.86,165.07,15078.0,157.8252,158.0645,157.8157,158.0167,15078.0
2024-03-12 11:15:00,165.04,165.18,165.02,165.08,30626.0,157.988,158.122,157.9688,158.0263,30626.0
2024-03-12 11:20:00,165.09,165.17,164.9,164.9,12880.0,158.0358,158.1124,157.8539,157.8539,12880.0
2024-03-12 11:25:00,164.92,165.02,164.72,164.72,27784.0,157.8731,157.9688,157.6816,157.6816,27784.0
2024-03-12 11:30:00,164.74,164.76,164.67,164.75,33632.0,157.7008,157.7199,157.6338,157.7104,33632.0
2024-03-12 11:35:00,164.75,164.94,164.72,164.9,60242.0,157.7104,157.8922,157.6816,157.8539,60242.0
2024-03-12 11:40:00,164.9,164.95,164.74,164.81,19905.0,157.8539,157.9018,157.7008,157.7678,19905.0
2024-03-12 11:45:00,164.73,164.84,164.7,164.76,15812.0,157.6912,157.7965,157.6625,157.7199,15812.0
2024-03-12 11:50:00,164.75,164.92,164.75,164.92,13139.0,157.7104,157.8731,157.7104,157.8731,13139.0
2024-03-12 11:55:00,164.95,165.07,164.93,165.0,14209.0,157.9018,158.0167,157.8827,157.9497,14209.0
2024-03-12 12:00:00,165.0,165.01,164.83,164.92,13037.0,157.9497,157.9592,157.7869,157.8731,13037.0
2024-03-12 12:05:00,164.92,164.96,164.88,164.9,15422.0,157.8731,157.9114,157.8348,157.8539,15422.0
2024-03-12 12:10:00,164.89,164.89,164.78,164.79,13625.0,157.8444,157.8444,157.7391,157.7486,13625.0
2024-03-12 12:15:00,164.76,164.87,164.73,164.87,15099.0,157.7199,157.8252,157.6912,157.8252,15099.0
2024-03-12 12:20:00,164.88,164.91,164.78,164.82,14935.0,157.8348,157.8635,157.7391,157.7774,14935.0
2024-03-12 12:25:00,164.82,164.82,164.51,164.58,42844.0,157.7774,157.7774,157.4806,157.5476,42844.0
2024-03-12 12:30:00,164.58,164.64,164.5,164.53,18419.0,157.5476,157.6051,157.471,157.4998,18419.0
2024-03-12 12:35:00,164.53,164.68,164.5,164.67,12903.0,157.4998,157.6433,157.471,157.6338,12903.0
2024-03-12 12:40:00,164.67,164.71,164.59,164.59,9204.0,157.6338,157.6721,157.5572,157.5572,9204.0
2024-03-12 12:45:00,164.57,164.64,164.49,164.64,19485.0,157.538,157.6051,157.4615,157.6051,19485.0
2024-03-12 12:50:00,164.64,164.81,164.62,164.78,11535.0,157.6051,157.7678,157.5859,157.7391,11535.0
2024-03-12 12:55:00,164.77,164.85,164.72,164.72,20013.0,157.7295,157.8061,157.6816,157.6816,20013.0
2024-03-12 13:00:00,164.75,164.76,164.57,164.65,18906.0,157.7104,157.7199,157.538,157.6146,18906.0
2024-03-12 13:05:00,164.67,164.79,164.63,164.75,12469.0,157.6338,157.7486,157.5955,157.7104,12469.0
2024-03-12 13:10:00,164.76,164.8,164.65,164.78,10849.0,157.7199,157.7582,157.6146,157.7391,10849.0
2024-03-12 13:15:00,164.78,164.83,164.72,164.79,12127.0,157.7391,157.7869,157.6816,157.7486,12127.0
2024-03-12 13:20:00,164.81,164.87,164.78,164.86,7626.0,157.7678,157.8252,157.7391,157.8157,7626.0
2024-03-12 13:25:00,164.87,165.0,164.87,164.9,11241.0,157.8252,157.9497,157.8252,157.8539,11241.0
2024-03-12 13:30:00,164.89,164.91,164.81,164.88,7324.0,157.8444,157.8635,157.7678,157.8348,7324.0
2024-03-12 13:35:00,164.87,164.87,164.81,164.86,7304.0,157.8252,157.8252,157.7678,157.8157,7304.0
2024-03-12 13:40:00,164.87,164.92,164.8,164.87,5390.0,157.8252,157.8731,157.7582,157.8252,5390.0
2024-03-12 13:45:00,164.88,164.99,164.87,164.99,19885.0,157.8348,157.9401,157.8252,157.9401,19885.0
2024-03-12 13:50:00,164.99,165.14,164.99,165.1,7485.0,157.9401,158.0837,157.9401,158.0454,7485.0
2024-03-12 13:55:00,165.09,165.14,165.04,165.06,10321.0,158.0358,158.0837,157.988,158.0071,10321.0
2024-03-12 14:00:00,165.06,165.06,164.97,165.05,11663.0,158.0071,158.0071,157.921,157.9975,11663.0
2024-03-12 14:05:00,165.06,165.1,165.0,165.09,12147.0,158.0071,158.0454,157.9497,158.0358,12147.0
2024-03-12 14:10:00,165.08,165.12,165.05,165.11,13315.0,158.0263,158.0645,157.9975,158.055,13315.0
2024-03-12 14:15:00,165.1,165.12,164.95,164.98,10042.0,158.0454,158.0645,157.9018,157.9305,10042.0
2024-03-12 14:20:00,164.97,165.08,164.97,165.06,14771.0,157.921,158.0263,157.921,158.0071,14771.0
2024-03-12 14:25:00,165.05,165.13,165.03,165.13,11534.0,157.9975,158.0741,157.9784,158.0741,11534.0
2024-03-12 14:30:00,165.14,165.24,165.11,165.19,9675.0,158.0837,158.1794,158.055,158.1316,9675.0
2024-03-12 14:35:00,165.18,165.21,165.1,165.16,19275.0,158.122,158.1507,158.0454,158.1028,19275.0
2024-03-12 14:40:00,165.16,165.17,164.99,165.01,10821.0,158.1028,158.1124,157.9401,157.9592,10821.0
2024-03-12 14:45:00,165.0,165.14,165.0,165.14,6282.0,157.9497,158.0837,157.9497,158.0837,6282.0
2024-03-12 14:50:00,165.15,165.22,165.11,165.16,17587.0,158.0933,158.1603,158.055,158.1028,17587.0
2024-03-12 14:55:00,165.15,165.21,165.14,165.15,18169.0,158.0933,158.1507,158.0837,158.0933,18169.0
2024-03-12 15:00:00,165.13,165.18,165.04,165.18,15191.0,158.0741,158.122,157.988,158.122,15191.0
2024-03-12 15:05:00,165.16,165.17,164.92,164.93,18942.0,158.1028,158.1124,157.8731,157.8827,18942.0
2024-03-12 15:10:00,164.92,165.07,164.92,164.98,20693.0,157.8731,158.0167,157.8731,157.9305,20693.0
2024-03-12 15:15:00,164.98,165.04,164.93,164.98,26734.0,157.9305,157.988,157.8827,157.9305,26734.0
2024-03-12 15:20:00,164.98,165.05,164.93,164.98,21903.0,157.9305,157.9975,157.8827,157.9305,21903.0
2024-03-12 15:25:00,164.97,165.06,164.95,165.05,20679.0,157.921,158.0071,157.9018,157.9975,20679.0
2024-03-12 15:30:00,165.04,165.06,164.84,164.86,25572.0,157.988,158.0071,157.7965,157.8157,25572.0
2024-03-12 15:35:00,164.85,165.08,164.84,165.05,40517.0,157.8061,158.0263,157.7965,157.9975,40517.0
2024-03-12 15:40:00,165.05,165.06,164.9,164.9,41992.0,157.9975,158.0071,157.8539,157.8539,41992.0
2024-03-12 15:45:00,164.89,164.9,164.81,164.89,33688.0,157.8444,157.8539,157.7678,157.8444,33688.0
2024-03-12 15:50:00,164.88,164.94,164.82,164.85,75199.0,157.8348,157.8922,157.7774,157.8061,75199.0
2024-03-12 15:55:00,164.86,164.92,164.49,164.54,273486.0,157.8157,157.8731,157.4615,157.5093,273486.0
2024-03-13 09:30:00,165.1,165.75,165.1,165.39,93385.0,158.0454,158.6676,158.0454,158.323,93385.0
2024-03-13 09:35:00,165.3,165.37,164.94,165.09,44045.0,158.2369,158.3039,157.8922,158.0358,44045.0
2024-03-13 09:40:00,165.1,165.31,164.84,165.21,26345.0,158.0454,158.2464,157.7965,158.1507,26345.0
2024-03-13 09:45:00,165.21,165.31,165.11,165.19,31008.0,158.1507,158.2464,158.055,158.1316,31008.0
2024-03-13 09:50:00,165.15,165.17,164.77,164.92,32275.0,158.0933,158.1124,157.7295,157.8731,32275.0
2024-03-13 09:55:00,164.93,164.96,164.8,164.8,23681.0,157.8827,157.9114,157.7582,157.7582,23681.0
2024-03-13 10:00:00,164.78,165.1,164.74,165.0,19933.0,157.7391,158.0454,157.7008,157.9497,19933.0
2024-03-13 10:05:00,165.0,165.15,164.96,165.12,13752.0,157.9497,158.0933,157.9114,158.0645,13752.0
2024-03-13 10:10:00,165.16,165.27,164.99,165.08,22809.0,158.1028,158.2081,157.9401,158.0263,22809.0
2024-03-13 10:15:00,165.07,165.34,165.05,165.23,20552.0,158.0167,158.2751,157.9975,158.1698,20552.0
2024-03-13 10:20:00,165.23,165.33,165.21,165.23,19536.0,158.1698,158.2656,158.1507,158.1698,19536.0
2024-03-13 10:25:00,165.25,165.41,165.23,165.39,19447.0,158.189,158.3422,158.1698,158.323,19447.0
2024-03-13 10:30:00,165.38,165.55,165.36,165.52,21803.0,158.3134,158.4762,158.2943,158.4475,21803.0
2024-03-13 10:35:00,165.51,165.63,165.34,165.49,32551.0,158.4379,158.5528,158.2751,158.4187,32551.0
2024-03-13 10:40:00,165.48,165.49,165.35,165.39,15188.0,158.4092,158.4187,158.2847,158.323,15188.0
2024-03-13 10:45:00,165.35,165.4,165.31,165.33,30247.0,158.2847,158.3326,158.2464,158.2656,30247.0
2024-03-13 10:50:00,165.31,165.47,165.27,165.42,37931.0,158.2464,158.3996,158.2081,158.3517,37931.0
2024-03-13 10:55:00,165.41,165.51,165.39,165.42,17736.0,158.3422,158.4379,158.323,158.3517,17736.0
2024-03-13 11:00:00,165.38,165.47,165.31,165.34,27570.0,158.3134,158.3996,158.2464,158.2751,27570.0
2024-03-13 11:05:00,165.36,165.39,165.31,165.34,17308.0,158.2943,158.323,158.2464,158.2751,17308.0
2024-03-13 11:10:00,165.34,165.46,165.33,165.45,11880.0,158.2751,158.39,158.2656,158.3804,11880.0
2024-03-13 11:15:00,165.44,165.47,165.33,165.45,22992.0,158.3709,158.3996,158.2656,158.3804,22992.0
2024-03-13 11:20:00,165.44,165.68,165.44,165.63,27862.0,158.3709,158.6006,158.3709,158.5528,27862.0
2024-03-13 11:25:00,165.64,165.65,165.52,165.65,10367.0,158.5623,158.5719,158.4475,158.5719,10367.0
2024-03-13 11:30:00,165.64,165.7,165.58,165.65,24007.0,158.5623,158.6198,158.5049,158.5719,24007.0
2024-03-13 11:35:00,165.64,165.66,165.46,165.47,18302.0,158.5623,158.5815,158.39,158.3996,18302.0
2024-03-13 11:40:00,165.48,165.63,165.46,165.54,27318.0,158.4092,158.5528,158.39,158.4666,27318.0
2024-03-13 11:45:00,165.53,165.6,165.48,165.6,21257.0,158.457,158.524,158.4092,158.524,21257.0
2024-03-13 11:50:00,165.59,165.64,165.53,165.63,22485.0,158.5145,158.5623,158.457,158.5528,22485.0
2024-03-13 11:55:00,165.65,165.73,165.55,165.55,25751.0,158.5719,158.6485,158.4762,158.4762,25751.0
2024-03-13 12:00:00,165.55,165.62,165.48,165.5,21367.0,158.4762,158.5432,158.4092,158.4283,21367.0
2024-03-13 12:05:00,165.51,165.64,165.45,165.59,19069.0,158.4379,158.5623,158.3804,158.5145,19069.0
2024-03-13 12:10:00,165.6,165.72,165.58,165.65,10025.0,158.524,158.6389,158.5049,158.5719,10025.0
2024-03-13 12:15:00,165.65,165.85,165.63,165.83,30207.0,158.5719,158.7634,158.5528,158.7442,30207.0
2024-03-13 12:20:00,165.84,165.98,165.82,165.97,26637.0,158.7538,158.8878,158.7346,158.8782,26637.0
2024-03-13 12:25:00,165.98,166.14,165.93,165.93,30560.0,158.8878,159.041,158.8399,158.8399,30560.0
2024-03-13 12:30:00,165.91,165.98,165.85,165.9,14888.0,158.8208,158.8878,158.7634,158.8112,14888.0
2024-03-13 12:35:00,165.88,165.88,165.7,165.7,9911.0,158.7921,158.7921,158.6198,158.6198,9911.0
2024-03-13 12:40:00,165.71,165.81,165.67,165.7,11669.0,158.6293,158.7251,158.591,158.6198,11669.0
2024-03-13 12:45:00,165.71,165.79,165.7,165.77,11335.0,158.6293,158.7059,158.6198,158.6868,11335.0
2024-03-13 12:50:00,165.76,165.77,165.67,165.69,5056.0,158.6772,158.6868,158.591,158.6102,5056.0
2024-03-13 12:55:00,165.69,165.79,165.68,165.77,8907.0,158.6102,158.7059,158.6006,158.6868,8907.0
2024-03-13 13:00:00,165.77,165.81,165.69,165.75,16761.0,158.6868,158.7251,158.6102,158.6676,16761.0
2024-03-13 13:05:00,165.76,165.88,165.74,165.81,13278.0,158.6772,158.7921,158.6581,158.7251,13278.0
2024-03-13 13:10:00,165.83,165.9,165.77,165.79,24669.0,158.7442,158.8112,158.6868,158.7059,24669.0
2024-03-13 13:15:00,165.79,165.8,165.69,165.7,13744.0,158.7059,158.7155,158.6102,158.6198,13744.0
2024-03-13 13:20:00,165.7,165.75,165.65,165.73,9384.0,158.6198,158.6676,158.5719,158.6485,9384.0
2024-03-13 13:25:00,165.73,165.73,165.62,165.63,4806.0,158.6485,158.6485,158.5432,158.5528,4806.0
2024-03-13 13:30:00,165.62,165.62,165.5,165.51,10327.0,158.5432,158.5432,158.4283,158.4379,10327.0
2024-03-13 13:35:00,165.5,165.51,165.34,165.35,13376.0,158.4283,158.4379,158.2751,158.2847,13376.0
2024-03-13 13:40:00,165.34,165.44,165.33,165.37,10554.0,158.2751,158.3709,158.2656,158.3039,10554.0
2024-03-13 13:45:00,165.37,165.41,165.29,165.4,11294.0,158.3039,158.3422,158.2273,158.3326,11294.0
2024-03-13 13:50:00,165.4,165.48,165.39,165.43,13215.0,158.3326,158.4092,158.323,158.3613,13215.0
2024-03-13 13:55:00,165.43,165.48,165.39,165.48,9640.0,158.3613,158.4092,158.323,158.4092,9640.0
2024-03-13 14:00:00,165.47,165.48,165.41,165.42,8302.0,158.3996,158.4092,158.3422,158.3517,8302.0
2024-03-13 14:05:00,165.42,165.46,165.34,165.45,9696.0,158.3517,158.39,158.2751,158.3804,9696.0
2024-03-13 14:10:00,165.46,165.5,165.42,165.48,7228.0,158.39,158.4283,158.3517,158.4092,7228.0
2024-03-13 14:15:00,165.48,165.48,165.32,165.41,12388.0,158.4092,158.4092,158.256,158.3422,12388.0
2024-03-13 14:20:00,165.4,165.42,165.34,165.34,11914.0,158.3326,158.3517,158.2751,158.2751,11914.0
2024-03-13 14:25:00,165.33,165.4,165.32,165.34,8871.0,158.2656,158.3326,158.256,158.2751,8871.0
2024-03-13 14:30:00,165.32,165.35,165.3,165.31,15416.0,158.256,158.2847,158.2369,158.2464,15416.0
2024-03-13 14:35:00,165.31,165.36,165.29,165.29,10294.0,158.2464,158.2943,158.2273,158.2273,10294.0
2024-03-13 14:40:00,165.29,165.38,165.27,165.38,12165.0,158.2273,158.3134,158.2081,158.3134,12165.0
2024-03-13 14:45:00,165.36,165.38,165.28,165.37,35203.0,158.2943,158.3134,158.2177,158.3039,35203.0
2024-03-13 14:50:00,165.35,165.36,165.26,165.34,9531.0,158.2847,158.2943,158.1986,158.2751,9531.0
2024-03-13 14:55:00,165.34,165.43,165.33,165.4,9222.0,158.2751,158.3613,158.2656,158.3326,9222.0
2024-03-13 15:00:00,165.39,165.39,165.31,165.34,9741.0,158.323,158.323,158.2464,158.2751,9741.0
2024-03-13 15:05:00,165.34,165.34,165.22,165.24,18500.0,158.2751,158.2751,158.1603,158.1794,18500.0
2024-03-13 15:10:00,165.22,165.31,165.22,165.28,10158.0,158.1603,158.2464,158.1603,158.2177,10158.0
2024-03-13 15:15:00,165.28,165.29,165.21,165.21,14259.0,158.2177,158.2273,158.1507,158.1507,14259.0
2024-03-13 15:20:00,165.21,165.24,165.18,165.24,12653.0,158.1507,158.1794,158.122,158.1794,12653.0
2024-03-13 15:25:00,165.24,165.26,164.97,165.01,34632.0,158.1794,158.1986,157.921,157.9592,34632.0
2024-03-13 15:30:00,165.0,165.19,164.99,165.19,24463.0,157.9497,158.1316,157.9401,158.1316,24463.0
2024-03-13 15:35:00,165.16,165.2,165.1,165.16,20741.0,158.1028,158.1411,158.0454,158.1028,20741.0
2024-03-13 15:40:00,165.15,165.25,165.08,165.2,23794.0,158.0933,158.189,158.0263,158.1411,23794.0
2024-03-13 15:45:00,165.2,165.38,165.15,165.32,29569.0,158.1411,158.3134,158.0933,158.256,29569.0
2024-03-13 15:50:00,165.33,165.36,165.18,165.31,69794.0,158.2656,158.2943,158.122,158.2464,69794.0
2024-03-13 15:55:00,165.3,165.41,165.14,165.31,256399.0,158.2369,158.3422,158.0837,158.2464,256399.0
2024-03-14 09:30:00,166.09,166.26,164.66,164.68,120889.0,158.9931,159.1558,157.6242,157.6433,120889.0
2024-03-14 09:35:00,164.69,165.01,164.54,164.54,23063.0,157.6529,157.9592,157.5093,157.5093,23063.0
2024-03-14 09:40:00,164.54,164.95,164.41,164.47,33795.0,157.5093,157.9018,157.3849,157.4423,33795.0
2024-03-14 09:45:00,164.42,164.72,164.42,164.71,26725.0,157.3945,157.6816,157.3945,157.6721,26725.0
2024-03-14 09:50:00,164.7,164.79,164.61,164.66,30330.0,157.6625,157.7486,157.5763,157.6242,30330.0
2024-03-14 09:55:00,164.69,164.82,164.5,164.52,24401.0,157.6529,157.7774,157.471,157.4902,24401.0
2024-03-14 10:00:00,164.51,164.66,164.49,164.58,27852.0,157.4806,157.6242,157.4615,157.5476,27852.0
2024-03-14 10:05:00,164.59,164.59,164.24,164.29,44897.0,157.5572,157.5572,157.2221,157.27,44897.0
2024-03-14 10:10:00,164.3,164.59,164.2,164.47,31104.0,157.2796,157.5572,157.1839,157.4423,31104.0
2024-03-14 10:15:00,164.45,164.58,164.42,164.56,22897.0,157.4232,157.5476,157.3945,157.5285,22897.0
2024-03-14 10:20:00,164.54,164.63,164.41,164.55,45670.0,157.5093,157.5955,157.3849,157.5189,45670.0
2024-03-14 10:25:00,164.55,164.64,164.47,164.58,27695.0,157.5189,157.6051,157.4423,157.5476,27695.0
2024-03-14 10:30:00,164.59,164.7,164.54,164.64,15325.0,157.5572,157.6625,157.5093,157.6051,15325.0
2024-03-14 10:35:00,164.65,164.88,164.65,164.75,22520.0,157.6146,157.8348,157.6146,157.7104,22520.0
2024-03-14 10:40:00,164.73,164.84,164.68,164.78,23686.0,157.6912,157.7965,157.6433,157.7391,23686.0
2024-03-14 10:45:00,164.78,164.92,164.7,164.89,25675.0,157.7391,157.8731,157.6625,157.8444,25675.0
2024-03-14 10:50:00,164.89,164.91,164.65,164.7,31850.0,157.8444,157.8635,157.6146,157.6625,31850.0
2024-03-14 10:55:00,164.69,164.88,164.66,164.8,21344.0,157.6529,157.8348,157.6242,157.7582,21344.0
2024-03-14 11:00:00,164.81,165.07,164.77,165.05,22983.0,157.7678,158.0167,157.7295,157.9975,22983.0
2024-03-14 11:05:00,165.03,165.13,164.96,165.13,13649.0,157.9784,158.0741,157.9114,158.0741,13649.0
2024-03-14 11:10:00,165.12,165.13,164.94,164.98,16355.0,158.0645,158.0741,157.8922,157.9305,16355.0
2024-03-14 11:15:00,164.98,165.07,164.91,164.96,18985.0,157.9305,158.0167,157.8635,157.9114,18985.0
2024-03-14 11:20:00,164.96,165.03,164.9,164.99,21461.0,157.9114,157.9784,157.8539,157.9401,21461.0
2024-03-14 11:25:00,164.98,165.12,164.97,165.12,12514.0,157.9305,158.0645,157.921,158.0645,12514.0
2024-03-14 11:30:00,165.13,165.13,164.85,164.93,24935.0,158.0741,158.0741,157.8061,157.8827,24935.0
2024-03-14 11:35:00,164.91,165.07,164.88,165.03,11010.0,157.8635,158.0167,157.8348,157.9784,11010.0
2024-03-14 11:40:00,165.02,165.16,165.02,165.07,14225.0,157.9688,158.1028,157.9688,158.0167,14225.0
2024-03-14 11:45:00,165.08,165.13,165.03,165.09,9665.0,158.0263,158.0741,157.9784,158.0358,9665.0
2024-03-14 11:50:00,165.1,165.29,165.07,165.24,22472.0,158.0454,158.2273,158.0167,158.1794,22472.0
2024-03-14 11:55:00,165.25,165.28,165.16,165.25,12344.0,158.189,158.2177,158.1028,158.189,12344.0
2024-03-14 12:00:00,165.26,165.36,165.24,165.33,15782.0,158.1986,158.2943,158.1794,158.2656,15782.0
2024-03-14 12:05:00,165.31,165.52,165.29,165.52,17173.0,158.2464,158.4475,158.2273,158.4475,17173.0
2024-03-14 12:10:00,165.51,165.54,165.35,165.39,17733.0,158.4379,158.4666,158.2847,158.323,17733.0
2024-03-14 12:15:00,165.38,165.53,165.36,165.5,11436.0,158.3134,158.457,158.2943,158.4283,11436.0
2024-03-14 12:20:00,165.47,165.57,165.47,165.55,13708.0,158.3996,158.4953,158.3996,158.4762,13708.0
2024-03-14 12:25:00,165.55,165.61,165.52,165.52,12320.0,158.4762,158.5336,158.4475,158.4475,12320.0
2024-03-14 12:30:00,165.52,165.53,165.37,165.43,11771.0,158.4475,158.457,158.3039,158.3613,11771.0
2024-03-14 12:35:00,165.44,165.5,165.4,165.41,9594.0,158.3709,158.4283,158.3326,158.3422,9594.0
2024-03-14 12:40:00,165.42,165.42,165.28,165.3,10486.0,158.3517,158.3517,158.2177,158.2369,10486.0
2024-03-14 12:45:00,165.29,165.34,165.19,165.2,14185.0,158.2273,158.2751,158.1316,158.1411,14185.0
2024-03-14 12:50:00,165.19,165.23,165.14,165.23,10736.0,158.1316,158.1698,158.0837,158.1698,10736.0
2024-03-14 12:55:00,165.23,165.24,165.02,165.02,13049.0,158.1698,158.1794,157.9688,157.9688,13049.0
2024-03-14 13:00:00,165.03,165.12,164.96,165.07,13020.0,157.9784,158.0645,157.9114,158.0167,13020.0
2024-03-14 13:05:00,165.09,165.1,165.02,165.09,12608.0,158.0358,158.0454,157.9688,158.0358,12608.0
2024-03-14 13:10:00,165.07,165.1,164.99,165.04,13327.0,158.0167,158.0454,157.9401,157.988,13327.0
2024-03-14 13:15:00,165.05,165.13,165.01,165.06,16623.0,157.9975,158.0741,157.9592,158.0071,16623.0
2024-03-14 13:20:00,165.07,165.07,164.88,164.88,15098.0,158.0167,158.0167,157.8348,157.8348,15098.0
2024-03-14 13:25:00,164.86,164.89,164.75,164.77,10148.0,157.8157,157.8444,157.7104,157.7295,10148.0
2024-03-14 13:30:00,164.77,164.82,164.69,164.81,18151.0,157.7295,157.7774,157.6529,157.7678,18151.0
2024-03-14 13:35:00,164.8,164.84,164.7,164.75,16826.0,157.7582,157.7965,157.6625,157.7104,16826.0
2024-03-14 13:40:00,164.76,164.78,164.63,164.77,22134.0,157.7199,157.7391,157.5955,157.7295,22134.0
2024-03-14 13:45:00,164.78,164.82,164.63,164.67,23032.0,157.7391,157.7774,157.5955,157.6338,23032.0
2024-03-14 13:50:00,164.66,164.76,164.6,164.63,43354.0,157.6242,157.7199,157.5668,157.5955,43354.0
2024-03-14 13:55:00,164.63,164.91,164.63,164.88,32091.0,157.5955,157.8635,157.5955,157.8348,32091.0
2024-03-14 14:00:00,164.89,165.14,164.84,165.09,22155.0,157.8444,158.0837,157.7965,158.0358,22155.0
2024-03-14 14:05:00,165.1,165.29,165.1,165.16,17139.0,158.0454,158.2273,158.0454,158.1028,17139.0
2024-03-14 14:10:00,165.14,165.15,165.08,165.13,14167.0,158.0837,158.0933,158.0263,158.0741,14167.0
2024-03-14 14:15:00,165.15,165.29,165.14,165.28,12821.0,158.0933,158.2273,158.0837,158.2177,12821.0
2024-03-14 14:20:00,165.29,165.29,165.18,165.19,12999.0,158.2273,158.2273,158.122,158.1316,12999.0
2024-03-14 14:25:00,165.18,165.19,164.94,164.94,20711.0,158.122,158.1316,157.8922,157.8922,20711.0
2024-03-14 14:30:00,164.94,165.06,164.83,165.06,21106.0,157.8922,158.0071,157.7869,158.0071,21106.0
2024-03-14 14:35:00,165.05,165.06,164.94,165.06,15836.0,157.9975,158.0071,157.8922,158.0071,15836.0
2024-03-14 14:40:00,165.07,165.09,165.03,165.08,11759.0,158.0167,158.0358,157.9784,158.0263,11759.0
2024-03-14 14:45:00,165.07,165.09,164.99,165.05,18347.0,158.0167,158.0358,157.9401,157.9975,18347.0
2024-03-14 14:50:00,165.05,165.18,165.04,165.08,14500.0,157.9975,158.122,157.988,158.0263,14500.0
2024-03-14 14:55:00,165.07,165.14,165.04,165.09,16661.0,158.0167,158.0837,157.988,158.0358,16661.0
2024-03-14 15:00:00,165.07,165.07,164.85,164.85,23099.0,158.0167,158.0167,157.8061,157.8061,23099.0
2024-03-14 15:05:00,164.86,165.0,164.75,164.77,20128.0,157.8157,157.9497,157.7104,157.7295,20128.0
2024-03-14 15:10:00,164.78,164.82,164.72,164.74,21902.0,157.7391,157.7774,157.6816,157.7008,21902.0
2024-03-14 15:15:00,164.74,164.76,164.65,164.71,21061.0,157.7008,157.7199,157.6146,157.6721,21061.0
2024-03-14 15:20:00,164.7,164.83,164.67,164.75,16508.0,157.6625,157.7869,157.6338,157.7104,16508.0
2024-03-14 15:25:00,164.74,164.81,164.64,164.75,30647.0,157.7008,157.7678,157.6051,157.7104,30647.0
2024-03-14 15:30:00,164.76,164.8,164.6,164.8,33839.0,157.7199,157.7582,157.5668,157.7582,33839.0
2024-03-14 15:35:00,164.79,164.79,164.67,164.73,38293.0,157.7486,157.7486,157.6338,157.6912,38293.0
2024-03-14 15:40:00,164.72,164.75,164.61,164.63,31371.0,157.6816,157.7104,157.5763,157.5955,31371.0
2024-03-14 15:45:00,164.66,164.9,164.65,164.9,30326.0,157.6242,157.8539,157.6146,157.8539,30326.0
2024-03-14 15:50:00,164.91,164.96,164.78,164.79,52533.0,157.8635,157.9114,157.7391,157.7486,52533.0
2024-03-14 15:55:00,164.79,164.89,164.65,164.8,304179.0,157.7486,157.8444,157.6146,157.7582,304179.0
2024-03-15 09:30:00,165.16,165.38,164.17,165.07,1792757.0,158.1028,158.3134,157.1551,158.0167,1792757.0
2024-03-15 09:35:00,165.07,165.11,164.53,164.55,25649.0,158.0167,158.055,157.4998,157.5189,25649.0
2024-03-15 09:40:00,164.56,164.63,164.18,164.23,32688.0,157.5285,157.5955,157.1647,157.2126,32688.0
2024-03-15 09:45:00,164.19,164.47,164.13,164.3,19629.0,157.1743,157.4423,157.1168,157.2796,19629.0
2024-03-15 09:50:00,164.28,164.3,163.89,163.94,25008.0,157.2604,157.2796,156.8871,156.935,25008.0
2024-03-15 09:55:00,163.96,163.96,163.64,163.82,30153.0,156.9541,156.9541,156.6478,156.8201,30153.0
2024-03-15 10:00:00,163.8,164.1,163.75,164.09,23893.0,156.801,157.0881,156.7531,157.0786,23893.0
2024-03-15 10:05:00,164.09,164.2,163.95,164.09,28497.0,157.0786,157.1839,156.9445,157.0786,28497.0
2024-03-15 10:10:00,164.1,164.32,164.09,164.13,25849.0,157.0881,157.2987,157.0786,157.1168,25849.0
2024-03-15 10:15:00,164.16,164.39,164.07,164.3,19841.0,157.1456,157.3657,157.0594,157.2796,19841.0
2024-03-15 10:20:00,164.31,164.47,164.29,164.34,15468.0,157.2892,157.4423,157.27,157.3179,15468.0
2024-03-15 10:25:00,164.34,164.35,164.2,164.27,30086.0,157.3179,157.3274,157.1839,157.2509,30086.0
2024-03-15 10:30:00,164.21,164.37,164.16,164.17,23559.0,157.1934,157.3466,157.1456,157.1551,23559.0
2024-03-15 10:35:00,164.14,164.16,163.9,163.95,41893.0,157.1264,157.1456,156.8967,156.9445,41893.0
2024-03-15 10:40:00,163.96,164.05,163.88,163.97,15697.0,156.9541,157.0403,156.8775,156.9637,15697.0
2024-03-15 10:45:00,163.98,164.15,163.96,164.09,31441.0,156.9733,157.136,156.9541,157.0786,31441.0
2024-03-15 10:50:00,164.09,164.09,163.87,164.06,25337.0,157.0786,157.0786,156.868,157.0498,25337.0
2024-03-15 10:55:00,164.06,164.33,164.06,164.27,37000.0,157.0498,157.3083,157.0498,157.2509,37000.0
2024-03-15 11:00:00,164.29,164.47,164.15,164.41,42906.0,157.27,157.4423,157.136,157.3849,42906.0
2024-03-15 11:05:00,164.42,164.46,164.24,164.34,25595.0,157.3945,157.4327,157.2221,157.3179,25595.0
2024-03-15 11:10:00,164.33,164.38,164.13,164.14,48447.0,157.3083,157.3562,157.1168,157.1264,48447.0
2024-03-15 11:15:00,164.14,164.33,164.13,164.27,20352.0,157.1264,157.3083,157.1168,157.2509,20352.0
2024-03-15 11:20:00,164.23,164.24,164.04,164.24,14134.0,157.2126,157.2221,157.0307,157.2221,14134.0
2024-03-15 11:25:00,164.25,164.38,164.25,164.33,17295.0,157.2317,157.3562,157.2317,157.3083,17295.0
2024-03-15 11:30:00,164.32,164.44,164.32,164.4,30446.0,157.2987,157.4136,157.2987,157.3753,30446.0
2024-03-15 11:35:00,164.38,164.41,164.29,164.4,18386.0,157.3562,157.3849,157.27,157.3753,18386.0
2024-03-15 11:40:00,164.4,164.41,164.29,164.32,27192.0,157.3753,157.3849,157.27,157.2987,27192.0
2024-03-15 11:45:00,164.32,164.36,164.3,164.32,43097.0,157.2987,157.337,157.2796,157.2987,43097.0
2024-03-15 11:50:00,164.33,164.48,164.33,164.45,29143.0,157.3083,157.4519,157.3083,157.4232,29143.0
2024-03-15 11:55:00,164.45,164.46,164.22,164.29,20286.0,157.4232,157.4327,157.203,157.27,20286.0
2024-03-15 12:00:00,164.29,164.32,164.11,164.29,23543.0,157.27,157.2987,157.0977,157.27,23543.0
2024-03-15 12:05:00,164.28,164.41,164.23,164.41,37136.0,157.2604,157.3849,157.2126,157.3849,37136.0
2024-03-15 12:10:00,164.42,164.52,164.38,164.51,23606.0,157.3945,157.4902,157.3562,157.4806,23606.0
2024-03-15 12:15:00,164.53,164.79,164.53,164.78,26757.0,157.4998,157.7486,157.4998,157.7391,26757.0
2024-03-15 12:20:00,164.78,164.8,164.68,164.72,20098.0,157.7391,157.7582,157.6433,157.6816,20098.0
2024-03-15 12:25:00,164.74,164.76,164.59,164.61,15680.0,157.7008,157.7199,157.5572,157.5763,15680.0
2024-03-15 12:30:00,164.62,164.82,164.59,164.7,11666.0,157.5859,157.7774,157.5572,157.6625,11666.0
2024-03-15 12:35:00,164.7,164.72,164.62,164.66,17368.0,157.6625,157.6816,157.5859,157.6242,17368.0
2024-03-15 12:40:00,164.66,164.73,164.6,164.62,23324.0,157.6242,157.6912,157.5668,157.5859,23324.0
2024-03-15 12:45:00,164.61,164.61,164.44,164.45,18630.0,157.5763,157.5763,157.4136,157.4232,18630.0
2024-03-15 12:50:00,164.41,164.41,164.21,164.25,21143.0,157.3849,157.3849,157.1934,157.2317,21143.0
2024-03-15 12:55:00,164.24,164.25,164.09,164.14,16824.0,157.2221,157.2317,157.0786,157.1264,16824.0
2024-03-15 13:00:00,164.11,164.23,164.07,164.16,13705.0,157.0977,157.2126,157.0594,157.1456,13705.0
2024-03-15 13:05:00,164.17,164.34,164.11,164.33,22609.0,157.1551,157.3179,157.0977,157.3083,22609.0
2024-03-15 13:10:00,164.32,164.46,164.3,164.38,16268.0,157.2987,157.4327,157.2796,157.3562,16268.0
2024-03-15 13:15:00,164.36,164.38,164.18,164.24,9316.0,157.337,157.3562,157.1647,157.2221,9316.0
2024-03-15 13:20:00,164.25,164.59,164.24,164.51,14288.0,157.2317,157.5572,157.2221,157.4806,14288.0
2024-03-15 13:25:00,164.54,164.61,164.52,164.58,14327.0,157.5093,157.5763,157.4902,157.5476,14327.0
2024-03-15 13:30:00,164.55,164.63,164.51,164.56,13908.0,157.5189,157.5955,157.4806,157.5285,13908.0
2024-03-15 13:35:00,164.55,164.69,164.52,164.69,20115.0,157.5189,157.6529,157.4902,157.6529,20115.0
2024-03-15 13:40:00,164.7,164.73,164.61,164.63,27742.0,157.6625,157.6912,157.5763,157.5955,27742.0
2024-03-15 13:45:00,164.62,164.64,164.56,164.6,12577.0,157.5859,157.6051,157.5285,157.5668,12577.0
2024-03-15 13:50:00,164.59,164.72,164.58,164.69,29234.0,157.5572,157.6816,157.5476,157.6529,29234.0
2024-03-15 13:55:00,164.7,164.77,164.69,164.76,13960.0,157.6625,157.7295,157.6529,157.7199,13960.0
2024-03-15 14:00:00,164.74,164.76,164.57,164.6,11036.0,157.7008,157.7199,157.538,157.5668,11036.0
2024-03-15 14:05:00,164.59,164.6,164.51,164.54,11741.0,157.5572,157.5668,157.4806,157.5093,11741.0
2024-03-15 14:10:00,164.53,164.61,164.48,164.48,14548.0,157.4998,157.5763,157.4519,157.4519,14548.0
2024-03-15 14:15:00,164.49,164.64,164.47,164.62,14894.0,157.4615,157.6051,157.4423,157.5859,14894.0
2024-03-15 14:20:00,164.63,164.68,164.51,164.52,11517.0,157.5955,157.6433,157.4806,157.4902,11517.0
2024-03-15 14:25:00,164.49,164.52,164.38,164.44,11438.0,157.4615,157.4902,157.3562,157.4136,11438.0
2024-03-15 14:30:00,164.44,164.63,164.42,164.48,20807.0,157.4136,157.5955,157.3945,157.4519,20807.0
2024-03-15 14:35:00,164.48,164.64,164.41,164.64,16383.0,157.4519,157.6051,157.3849,157.6051,16383.0
2024-03-15 14:40:00,164.63,164.75,164.63,164.73,12755.0,157.5955,157.7104,157.5955,157.6912,12755.0
2024-03-15 14:45:00,164.73,164.74,164.58,164.59,9380.0,157.6912,157.7008,157.5476,157.5572,9380.0
2024-03-15 14:50:00,164.6,164.74,164.58,164.73,17810.0,157.5668,157.7008,157.5476,157.6912,17810.0
2024-03-15 14:55:00,164.74,164.81,164.71,164.73,13986.0,157.7008,157.7678,157.6721,157.6912,13986.0
2024-03-15 15:00:00,164.72,164.73,164.6,164.72,13536.0,157.6816,157.6912,157.5668,157.6816,13536.0
2024-03-15 15:05:00,164.72,164.74,164.63,164.68,14621.0,157.6816,157.7008,157.5955,157.6433,14621.0
2024-03-15 15:10:00,164.69,164.73,164.66,164.67,20502.0,157.6529,157.6912,157.6242,157.6338,20502.0
2024-03-15 15:15:00,164.68,164.76,164.66,164.76,16519.0,157.6433,157.7199,157.6242,157.7199,16519.0
2024-03-15 15:20:00,164.77,164.93,164.77,164.93,37468.0,157.7295,157.8827,157.7295,157.8827,37468.0
2024-03-15 15:25:00,164.93,164.96,164.83,164.86,27982.0,157.8827,157.9114,157.7869,157.8157,27982.0
2024-03-15 15:30:00,164.87,164.91,164.75,164.87,28524.0,157.8252,157.8635,157.7104,157.8252,28524.0
2024-03-15 15:35:00,164.87,164.96,164.78,164.82,31688.0,157.8252,157.9114,157.7391,157.7774,31688.0
2024-03-15 15:40:00,164.81,164.88,164.74,164.88,41160.0,157.7678,157.8348,157.7008,157.8348,41160.0
2024-03-15 15:45:00,164.89,165.15,164.85,165.11,55570.0,157.8444,158.0933,157.8061,158.055,55570.0
2024-03-15 15:50:00,165.12,165.22,164.43,164.54,218457.0,158.0645,158.1603,157.404,157.5093,218457.0
2024-03-15 15:55:00,164.54,164.75,164.28,164.7,467034.0,157.5093,157.7104,157.2604,157.6625,467034.0
2024-03-18 09:30:00,167.02,168.93,166.95,168.9,436520.0,159.8834,161.7117,159.8164,161.683,436520.0
2024-03-18 09:35:00,168.9,169.62,168.5,169.05,240841.0,161.683,162.3723,161.3001,161.8266,240841.0
2024-03-18 09:40:00,169.04,169.51,168.86,169.16,124329.0,161.817,162.267,161.6447,161.9319,124329.0
2024-03-18 09:45:00,169.11,169.41,169.02,169.11,101706.0,161.8841,162.1712,161.7979,161.8841,101706.0
2024-03-18 09:50:00,169.08,169.51,168.97,169.43,129997.0,161.8553,162.267,161.75,162.1904,129997.0
2024-03-18 09:55:00,169.43,169.44,169.1,169.28,78548.0,162.1904,162.2,161.8745,162.0468,78548.0
2024-03-18 10:00:00,169.26,170.24,169.21,170.21,181545.0,162.0276,162.9658,161.9798,162.9371,181545.0
2024-03-18 10:05:00,170.21,170.5,170.1,170.4,90519.0,162.9371,163.2147,162.8318,163.1189,90519.0
2024-03-18 10:10:00,170.39,171.04,170.1,171.04,137730.0,163.1094,163.7316,162.8318,163.7316,137730.0
2024-03-18 10:15:00,171.04,171.17,170.67,170.86,114140.0,163.7316,163.856,163.3774,163.5593,114140.0
2024-03-18 10:20:00,170.88,171.09,170.78,170.91,104131.0,163.5784,163.7795,163.4827,163.6071,104131.0
2024-03-18 10:25:00,170.9,171.15,170.69,171.12,91217.0,163.5976,163.8369,163.3965,163.8082,91217.0
2024-03-18 10:30:00,171.11,171.3,170.94,171.2,137759.0,163.7986,163.9805,163.6359,163.8848,137759.0
2024-03-18 10:35:00,171.18,171.45,171.14,171.3,57728.0,163.8656,164.1241,163.8273,163.9805,57728.0
2024-03-18 10:40:00,171.3,171.3,170.86,171.02,36332.0,163.9805,163.9805,163.5593,163.7124,36332.0
2024-03-18 10:45:00,171.03,171.12,170.87,171.03,43771.0,163.722,163.8082,163.5689,163.722,43771.0
2024-03-18 10:50:00,171.03,171.19,170.91,171.11,59609.0,163.722,163.8752,163.6071,163.7986,59609.0
2024-03-18 10:55:00,171.09,171.09,170.79,171.0,53971.0,163.7795,163.7795,163.4923,163.6933,53971.0
2024-03-18 11:00:00,170.99,171.42,170.97,171.33,72326.0,163.6837,164.0954,163.6646,164.0092,72326.0
2024-03-18 11:05:00,171.37,171.51,171.37,171.45,52456.0,164.0475,164.1815,164.0475,164.1241,52456.0
2024-03-18 11:10:00,171.44,171.66,171.4,171.62,49003.0,164.1145,164.3251,164.0762,164.2868,49003.0
2024-03-18 11:15:00,171.61,171.72,171.48,171.69,48445.0,164.2772,164.3825,164.1528,164.3538,48445.0
2024-03-18 11:20:00,171.69,171.73,171.59,171.64,21687.0,164.3538,164.3921,164.2581,164.306,21687.0
2024-03-18 11:25:00,171.62,171.62,171.28,171.52,50161.0,164.2868,164.2868,163.9613,164.1911,50161.0
2024-03-18 11:30:00,171.5,171.66,171.1,171.12,42190.0,164.1719,164.3251,163.789,163.8082,42190.0
2024-03-18 11:35:00,171.13,171.18,170.9,171.01,43927.0,163.8177,163.8656,163.5976,163.7029,43927.0
2024-03-18 11:40:00,170.98,171.06,170.93,170.98,23490.0,163.6742,163.7507,163.6263,163.6742,23490.0
2024-03-18 11:45:00,170.98,171.12,170.92,171.12,25685.0,163.6742,163.8082,163.6167,163.8082,25685.0
2024-03-18 11:50:00,171.1,171.24,171.08,171.24,29409.0,163.789,163.923,163.7699,163.923,29409.0
2024-03-18 11:55:00,171.24,171.35,171.19,171.34,33652.0,163.923,164.0283,163.8752,164.0188,33652.0
2024-03-18 12:00:00,171.35,171.36,171.25,171.33,34778.0,164.0283,164.0379,163.9326,164.0092,34778.0
2024-03-18 12:05:00,171.31,171.42,171.15,171.16,33894.0,163.9901,164.0954,163.8369,163.8465,33894.0
2024-03-18 12:10:00,171.16,171.34,171.11,171.28,37381.0,163.8465,164.0188,163.7986,163.9613,37381.0
2024-03-18 12:15:00,171.27,171.36,171.2,171.31,28781.0,163.9518,164.0379,163.8848,163.9901,28781.0
2024-03-18 12:20:00,171.31,171.61,171.29,171.58,55929.0,163.9901,164.2772,163.9709,164.2485,55929.0
2024-03-18 12:25:00,171.57,171.82,171.57,171.7,44712.0,164.2389,164.4783,164.2389,164.3634,44712.0
2024-03-18 12:30:00,171.71,171.91,171.65,171.66,46547.0,164.373,164.5644,164.3155,164.3251,46547.0
2024-03-18 12:35:00,171.66,171.74,171.45,171.74,35962.0,164.3251,164.4017,164.1241,164.4017,35962.0
2024-03-18 12:40:00,171.73,171.94,171.72,171.91,37189.0,164.3921,164.5931,164.3825,164.5644,37189.0
2024-03-18 12:45:00,171.91,171.91,171.8,171.86,24259.0,164.5644,164.5644,164.4591,164.5166,24259.0
2024-03-18 12:50:00,171.86,172.18,171.84,172.14,58936.0,164.5166,164.8229,164.4974,164.7846,58936.0
2024-03-18 12:55:00,172.13,172.18,172.0,172.05,41774.0,164.775,164.8229,164.6506,164.6984,41774.0
2024-03-18 13:00:00,172.06,172.15,171.92,171.95,45300.0,164.708,164.7942,164.574,164.6027,45300.0
2024-03-18 13:05:00,171.95,171.95,171.57,171.71,82778.0,164.6027,164.6027,164.2389,164.373,82778.0
2024-03-18 13:10:00,171.69,171.7,171.51,171.53,25480.0,164.3538,164.3634,164.1815,164.2007,25480.0
2024-03-18 13:15:00,171.53,171.53,171.21,171.21,26500.0,164.2007,164.2007,163.8943,163.8943,26500.0
2024-03-18 13:20:00,171.19,171.19,170.97,171.1,38738.0,163.8752,163.8752,163.6646,163.789,38738.0
2024-03-18 13:25:00,171.11,171.22,171.0,171.22,26446.0,163.7986,163.9039,163.6933,163.9039,26446.0
2024-03-18 13:30:00,171.23,171.24,170.85,170.92,82299.0,163.9135,163.923,163.5497,163.6167,82299.0
2024-03-18 13:35:00,170.89,170.9,170.67,170.77,34147.0,163.588,163.5976,163.3774,163.4731,34147.0
2024-03-18 13:40:00,170.75,170.93,170.64,170.92,24243.0,163.454,163.6263,163.3487,163.6167,24243.0
2024-03-18 13:45:00,170.93,170.99,170.82,170.89,23717.0,163.6263,163.6837,163.521,163.588,23717.0
2024-03-18 13:50:00,170.88,170.99,170.82,170.92,17033.0,163.5784,163.6837,163.521,163.6167,17033.0
2024-03-18 13:55:00,170.92,171.03,170.87,171.03,18968.0,163.6167,163.722,163.5689,163.722,18968.0
2024-03-18 14:00:00,171.03,171.16,170.99,171.12,21983.0,163.722,163.8465,163.6837,163.8082,21983.0
2024-03-18 14:05:00,171.12,171.2,171.07,171.15,29263.0,163.8082,163.8848,163.7603,163.8369,29263.0
2024-03-18 14:10:00,171.14,171.3,171.14,171.22,27546.0,163.8273,163.9805,163.8273,163.9039,27546.0
2024-03-18 14:15:00,171.21,171.29,171.15,171.29,29255.0,163.8943,163.9709,163.8369,163.9709,29255.0
2024-03-18 14:20:00,171.29,171.35,171.23,171.23,34174.0,163.9709,164.0283,163.9135,163.9135,34174.0
2024-03-18 14:25:00,171.24,171.39,171.22,171.39,28745.0,163.923,164.0666,163.9039,164.0666,28745.0
2024-03-18 14:30:00,171.39,171.52,171.39,171.4,25539.0,164.0666,164.1911,164.0666,164.0762,25539.0
2024-03-18 14:35:00,171.4,171.41,171.25,171.3,30008.0,164.0762,164.0858,163.9326,163.9805,30008.0
2024-03-18 14:40:00,171.31,171.34,170.8,170.95,65682.0,163.9901,164.0188,163.5018,163.6454,65682.0
2024-03-18 14:45:00,171.0,171.02,170.92,170.96,23339.0,163.6933,163.7124,163.6167,163.655,23339.0
2024-03-18 14:50:00,170.95,171.04,170.95,171.02,31620.0,163.6454,163.7316,163.6454,163.7124,31620.0
2024-03-18 14:55:00,171.02,171.08,170.91,170.99,32706.0,163.7124,163.7699,163.6071,163.6837,32706.0
2024-03-18 15:00:00,170.98,171.07,170.91,170.98,35763.0,163.6742,163.7603,163.6071,163.6742,35763.0
2024-03-18 15:05:00,170.98,171.28,170.9,171.27,85748.0,163.6742,163.9613,163.5976,163.9518,85748.0
2024-03-18 15:10:00,171.27,171.47,171.25,171.4,45103.0,163.9518,164.1432,163.9326,164.0762,45103.0
2024-03-18 15:15:00,171.39,171.42,171.33,171.38,50022.0,164.0666,164.0954,164.0092,164.0571,50022.0
2024-03-18 15:20:00,171.37,171.48,171.31,171.39,80819.0,164.0475,164.1528,163.9901,164.0666,80819.0
2024-03-18 15:25:00,171.38,171.6,171.38,171.57,66523.0,164.0571,164.2677,164.0571,164.2389,66523.0
2024-03-18 15:30:00,171.55,171.56,171.3,171.4,76050.0,164.2198,164.2294,163.9805,164.0762,76050.0
2024-03-18 15:35:00,171.39,171.57,171.36,171.4,57883.0,164.0666,164.2389,164.0379,164.0762,57883.0
2024-03-18 15:40:00,171.41,171.41,171.23,171.35,84847.0,164.0858,164.0858,163.9135,164.0283,84847.0
2024-03-18 15:45:00,171.35,171.43,171.18,171.37,108585.0,164.0283,164.1049,163.8656,164.0475,108585.0
2024-03-18 15:50:00,171.37,171.4,171.12,171.24,188639.0,164.0475,164.0762,163.8082,163.923,188639.0
2024-03-18 15:55:00,171.25,171.33,171.1,171.23,327438.0,163.9326,164.0092,163.789,163.9135,327438.0
2024-03-19 09:30:00,171.1,172.47,171.1,172.13,220832.0,163.789,165.1005,163.789,164.775,220832.0
2024-03-19 09:35:00,172.09,172.22,171.31,172.1,77576.0,164.7367,164.8612,163.9901,164.7463,77576.0
2024-03-19 09:40:00,172.13,172.19,171.91,171.99,55612.0,164.775,164.8325,164.5644,164.641,55612.0
2024-03-19 09:45:00,171.99,172.52,171.98,172.39,73675.0,164.641,165.1484,164.6314,165.0239,73675.0
2024-03-19 09:50:00,172.41,172.65,172.31,172.57,62668.0,165.0431,165.2728,164.9473,165.1962,62668.0
2024-03-19 09:55:00,172.57,172.61,171.93,172.1,70064.0,165.1962,165.2345,164.5836,164.7463,70064.0
2024-03-19 10:00:00,172.09,172.48,172.08,172.43,72813.0,164.7367,165.1101,164.7272,165.0622,72813.0
2024-03-19 10:05:00,172.43,172.56,172.24,172.32,81543.0,165.0622,165.1866,164.8803,164.9569,81543.0
2024-03-19 10:10:00,172.33,172.35,171.83,171.95,43348.0,164.9665,164.9856,164.4878,164.6027,43348.0
2024-03-19 10:15:00,171.95,172.4,171.95,172.37,42395.0,164.6027,165.0335,164.6027,165.0048,42395.0
2024-03-19 10:20:00,172.37,172.48,172.29,172.39,33058.0,165.0048,165.1101,164.9282,165.0239,33058.0
2024-03-19 10:25:00,172.38,172.51,172.36,172.45,53839.0,165.0143,165.1388,164.9952,165.0813,53839.0
2024-03-19 10:30:00,172.44,172.46,172.1,172.3,57421.0,165.0718,165.0909,164.7463,164.9378,57421.0
2024-03-19 10:35:00,172.29,172.31,172.09,172.29,31163.0,164.9282,164.9473,164.7367,164.9282,31163.0
2024-03-19 10:40:00,172.31,172.44,172.24,172.41,28652.0,164.9473,165.0718,164.8803,165.0431,28652.0
2024-03-19 10:45:00,172.39,172.53,172.35,172.42,66055.0,165.0239,165.1579,164.9856,165.0526,66055.0
2024-03-19 10:50:00,172.38,172.38,172.14,172.38,50193.0,165.0143,165.0143,164.7846,165.0143,50193.0
2024-03-19 10:55:00,172.38,172.4,172.26,172.38,34753.0,165.0143,165.0335,164.8995,165.0143,34753.0
2024-03-19 11:00:00,172.37,172.37,172.05,172.1,29712.0,165.0048,165.0048,164.6984,164.7463,29712.0
2024-03-19 11:05:00,172.07,172.09,171.99,172.02,23719.0,164.7176,164.7367,164.641,164.6697,23719.0
2024-03-19 11:10:00,172.02,172.1,171.99,172.09,34093.0,164.6697,164.7463,164.641,164.7367,34093.0
2024-03-19 11:15:00,172.1,172.1,171.84,171.89,22701.0,164.7463,164.7463,164.4974,164.5453,22701.0
2024-03-19 11:20:00,171.9,171.9,171.54,171.79,62303.0,164.5548,164.5548,164.2102,164.4495,62303.0
2024-03-19 11:25:00,171.81,171.83,171.67,171.78,32355.0,164.4687,164.4878,164.3347,164.44,32355.0
2024-03-19 11:30:00,171.76,171.92,171.74,171.81,32682.0,164.4208,164.574,164.4017,164.4687,32682.0
2024-03-19 11:35:00,171.81,171.86,171.75,171.81,24118.0,164.4687,164.5166,164.4113,164.4687,24118.0
2024-03-19 11:40:00,171.82,171.86,171.72,171.76,32661.0,164.4783,164.5166,164.3825,164.4208,32661.0
2024-03-19 11:45:00,171.76,171.83,171.74,171.82,27177.0,164.4208,164.4878,164.4017,164.4783,27177.0
2024-03-19 11:50:00,171.81,171.94,171.81,171.92,30213.0,164.4687,164.5931,164.4687,164.574,30213.0
2024-03-19 11:55:00,171.92,171.93,171.79,171.88,49457.0,164.574,164.5836,164.4495,164.5357,49457.0
2024-03-19 12:00:00,171.88,171.96,171.8,171.81,22074.0,164.5357,164.6123,164.4591,164.4687,22074.0
2024-03-19 12:05:00,171.82,171.83,171.58,171.59,57098.0,164.4783,164.4878,164.2485,164.2581,57098.0
2024-03-19 12:10:00,171.58,171.62,171.43,171.51,41774.0,164.2485,164.2868,164.1049,164.1815,41774.0
2024-03-19 12:15:00,171.5,171.57,171.38,171.53,28546.0,164.1719,164.2389,164.0571,164.2007,28546.0
2024-03-19 12:20:00,171.53,171.66,171.53,171.6,19327.0,164.2007,164.3251,164.2007,164.2677,19327.0
2024-03-19 12:25:00,171.61,171.61,171.26,171.4,50561.0,164.2772,164.2772,163.9422,164.0762,50561.0
2024-03-19 12:30:00,171.41,171.43,171.23,171.23,25936.0,164.0858,164.1049,163.9135,163.9135,25936.0
2024-03-19 12:35:00,171.22,171.33,171.14,171.32,55156.0,163.9039,164.0092,163.8273,163.9996,55156.0
2024-03-19 12:40:00,171.33,171.48,171.32,171.41,28757.0,164.0092,164.1528,163.9996,164.0858,28757.0
2024-03-19 12:45:00,171.43,171.43,171.17,171.2,14872.0,164.1049,164.1049,163.856,163.8848,14872.0
2024-03-19 12:50:00,171.21,171.25,171.13,171.16,38913.0,163.8943,163.9326,163.8177,163.8465,38913.0
2024-03-19 12:55:00,171.18,171.31,171.17,171.28,26416.0,163.8656,163.9901,163.856,163.9613,26416.0
2024-03-19 13:00:00,171.29,171.52,171.29,171.34,43334.0,163.9709,164.1911,163.9709,164.0188,43334.0
2024-03-19 13:05:00,171.32,171.4,171.26,171.38,18608.0,163.9996,164.0762,163.9422,164.0571,18608.0
2024-03-19 13:10:00,171.4,171.4,171.23,171.32,17488.0,164.0762,164.0762,163.9135,163.9996,17488.0
2024-03-19 13:15:00,171.32,171.32,171.18,171.18,9620.0,163.9996,163.9996,163.8656,163.8656,9620.0
2024-03-19 13:20:00,171.19,171.28,171.18,171.26,20867.0,163.8752,163.9613,163.8656,163.9422,20867.0
2024-03-19 13:25:00,171.27,171.32,171.19,171.29,41266.0,163.9518,163.9996,163.8752,163.9709,41266.0
2024-03-19 13:30:00,171.29,171.37,171.24,171.36,18754.0,163.9709,164.0475,163.923,164.0379,18754.0
2024-03-19 13:35:00,171.36,171.48,171.34,171.46,20610.0,164.0379,164.1528,164.0188,164.1336,20610.0
2024-03-19 13:40:00,171.46,171.49,171.4,171.4,21583.0,164.1336,164.1624,164.0762,164.0762,21583.0
2024-03-19 13:45:00,171.39,171.4,171.22,171.27,17888.0,164.0666,164.0762,163.9039,163.9518,17888.0
2024-03-19 13:50:00,171.27,171.38,171.27,171.32,22825.0,163.9518,164.0571,163.9518,163.9996,22825.0
2024-03-19 13:55:00,171.32,171.32,171.21,171.24,15094.0,163.9996,163.9996,163.8943,163.923,15094.0
2024-03-19 14:00:00,171.25,171.27,171.2,171.23,14830.0,163.9326,163.9518,163.8848,163.9135,14830.0
2024-03-19 14:05:00,171.23,171.29,171.21,171.27,17575.0,163.9135,163.9709,163.8943,163.9518,17575.0
2024-03-19 14:10:00,171.26,171.27,171.0,171.03,20270.0,163.9422,163.9518,163.6933,163.722,20270.0
2024-03-19 14:15:00,171.02,171.26,171.02,171.26,19656.0,163.7124,163.9422,163.7124,163.9422,19656.0
2024-03-19 14:20:00,171.25,171.29,171.21,171.28,13752.0,163.9326,163.9709,163.8943,163.9613,13752.0
2024-03-19 14:25:00,171.28,171.37,171.28,171.36,14727.0,163.9613,164.0475,163.9613,164.0379,14727.0
2024-03-19 14:30:00,171.37,171.44,171.37,171.42,13398.0,164.0475,164.1145,164.0475,164.0954,13398.0
2024-03-19 14:35:00,171.42,171.52,171.33,171.35,19818.0,164.0954,164.1911,164.0092,164.0283,19818.0
2024-03-19 14:40:00,171.37,171.37,171.25,171.3,11727.0,164.0475,164.0475,163.9326,163.9805,11727.0
2024-03-19 14:45:00,171.3,171.35,171.28,171.31,14428.0,163.9805,164.0283,163.9613,163.9901,14428.0
2024-03-19 14:50:00,171.3,171.38,171.28,171.34,12069.0,163.9805,164.0571,163.9613,164.0188,12069.0
2024-03-19 14:55:00,171.33,171.4,171.29,171.34,22618.0,164.0092,164.0762,163.9709,164.0188,22618.0
2024-03-19 15:00:00,171.34,171.47,171.34,171.42,28998.0,164.0188,164.1432,164.0188,164.0954,28998.0
2024-03-19 15:05:00,171.42,171.43,171.34,171.42,29852.0,164.0954,164.1049,164.0188,164.0954,29852.0
2024-03-19 15:10:00,171.42,171.48,171.41,171.45,23904.0,164.0954,164.1528,164.0858,164.1241,23904.0
2024-03-19 15:15:00,171.45,171.45,171.3,171.35,19294.0,164.1241,164.1241,163.9805,164.0283,19294.0
2024-03-19 15:20:00,171.36,171.49,171.36,171.42,19805.0,164.0379,164.1624,164.0379,164.0954,19805.0
2024-03-19 15:25:00,171.43,171.52,171.43,171.46,50987.0,164.1049,164.1911,164.1049,164.1336,50987.0
2024-03-19 15:30:00,171.46,171.5,171.39,171.47,30800.0,164.1336,164.1719,164.0666,164.1432,30800.0
2024-03-19 15:35:00,171.47,171.56,171.44,171.55,24850.0,164.1432,164.2294,164.1145,164.2198,24850.0
2024-03-19 15:40:00,171.56,171.64,171.54,171.59,29612.0,164.2294,164.306,164.2102,164.2581,29612.0
2024-03-19 15:45:00,171.58,171.72,171.56,171.64,35080.0,164.2485,164.3825,164.2294,164.306,35080.0
2024-03-19 15:50:00,171.65,171.92,171.57,171.78,86668.0,164.3155,164.574,164.2389,164.44,86668.0
2024-03-19 15:55:00,171.94,172.05,171.51,171.8,613523.0,164.5931,164.6984,164.1815,164.4591,613523.0
2024-03-20 09:30:00,172.3,173.1,172.04,173.0,120433.0,164.9378,165.7036,164.6889,165.6078,120433.0
2024-03-20 09:35:00,172.95,172.99,172.52,172.64,32627.0,165.56,165.5983,165.1484,165.2632,32627.0
2024-03-20 09:40:00,172.67,172.74,172.26,172.38,35620.0,165.2919,165.359,164.8995,165.0143,35620.0
2024-03-20 09:45:00,172.38,172.87,172.31,172.7,54613.0,165.0143,165.4834,164.9473,165.3207,54613.0
2024-03-20 09:50:00,172.68,172.68,172.34,172.46,59984.0,165.3015,165.3015,164.976,165.0909,59984.0
2024-03-20 09:55:00,172.5,172.81,172.4,172.78,32254.0,165.1292,165.426,165.0335,165.3972,32254.0
2024-03-20 10:00:00,172.78,172.8,172.61,172.62,24180.0,165.3972,165.4164,165.2345,165.2441,24180.0
2024-03-20 10:05:00,172.6,172.62,172.47,172.47,20663.0,165.2249,165.2441,165.1005,165.1005,20663.0
2024-03-20 10:10:00,172.47,172.47,172.31,172.46,27621.0,165.1005,165.1005,164.9473,165.0909,27621.0
2024-03-20 10:15:00,172.44,172.63,172.33,172.63,23668.0,165.0718,165.2537,164.9665,165.2537,23668.0
2024-03-20 10:20:00,172.66,172.82,172.66,172.75,32438.0,165.2824,165.4355,165.2824,165.3685,32438.0
2024-03-20 10:25:00,172.72,172.72,172.44,172.54,52554.0,165.3398,165.3398,165.0718,165.1675,52554.0
2024-03-20 10:30:00,172.55,172.66,172.46,172.53,32351.0,165.1771,165.2824,165.0909,165.1579,32351.0
2024-03-20 10:35:00,172.54,172.56,172.26,172.28,31771.0,165.1675,165.1866,164.8995,164.9186,31771.0
2024-03-20 10:40:00,172.28,172.5,172.28,172.31,19564.0,164.9186,165.1292,164.9186,164.9473,19564.0
2024-03-20 10:45:00,172.31,172.39,172.25,172.35,23399.0,164.9473,165.0239,164.8899,164.9856,23399.0
2024-03-20 10:50:00,172.36,172.36,172.08,172.19,26686.0,164.9952,164.9952,164.7272,164.8325,26686.0
2024-03-20 10:55:00,172.2,172.2,172.0,172.03,36582.0,164.842,164.842,164.6506,164.6793,36582.0
2024-03-20 11:00:00,172.0,172.05,171.84,172.03,53724.0,164.6506,164.6984,164.4974,164.6793,53724.0
2024-03-20 11:05:00,172.02,172.07,171.94,171.99,23229.0,164.6697,164.7176,164.5931,164.641,23229.0
2024-03-20 11:10:00,172.0,172.02,171.94,171.97,27093.0,164.6506,164.6697,164.5931,164.6219,27093.0
2024-03-20 11:15:00,171.98,172.02,171.84,171.95,47854.0,164.6314,164.6697,164.4974,164.6027,47854.0
2024-03-20 11:20:00,171.95,172.0,171.74,171.86,27635.0,164.6027,164.6506,164.4017,164.5166,27635.0
2024-03-20 11:25:00,171.87,171.93,171.8,171.92,29236.0,164.5261,164.5836,164.4591,164.574,29236.0
2024-03-20 11:30:00,171.91,171.92,171.74,171.76,31203.0,164.5644,164.574,164.4017,164.4208,31203.0
2024-03-20 11:35:00,171.75,171.83,171.7,171.78,21856.0,164.4113,164.4878,164.3634,164.44,21856.0
2024-03-20 11:40:00,171.77,171.95,171.74,171.92,26555.0,164.4304,164.6027,164.4017,164.574,26555.0
2024-03-20 11:45:00,171.92,172.0,171.88,171.89,37675.0,164.574,164.6506,164.5357,164.5453,37675.0
2024-03-20 11:50:00,171.88,172.05,171.86,172.0,38558.0,164.5357,164.6984,164.5166,164.6506,38558.0
2024-03-20 11:55:00,171.99,172.03,171.96,172.03,24708.0,164.641,164.6793,164.6123,164.6793,24708.0
2024-03-20 12:00:00,172.01,172.01,171.64,171.64,41245.0,164.6601,164.6601,164.306,164.306,41245.0
2024-03-20 12:05:00,171.64,171.77,171.59,171.69,29577.0,164.306,164.4304,164.2581,164.3538,29577.0
2024-03-20 12:10:00,171.71,171.71,171.38,171.38,47555.0,164.373,164.373,164.0571,164.0571,47555.0
2024-03-20 12:15:00,171.4,171.43,171.3,171.36,23322.0,164.0762,164.1049,163.9805,164.0379,23322.0
2024-03-20 12:20:00,171.37,171.5,171.34,171.38,14867.0,164.0475,164.1719,164.0188,164.0571,14867.0
2024-03-20 12:25:00,171.39,171.45,171.31,171.41,23016.0,164.0666,164.1241,163.9901,164.0858,23016.0
2024-03-20 12:30:00,171.42,171.44,171.31,171.38,13918.0,164.0954,164.1145,163.9901,164.0571,13918.0
2024-03-20 12:35:00,171.39,171.72,171.39,171.72,22246.0,164.0666,164.3825,164.0666,164.3825,22246.0
2024-03-20 12:40:00,171.73,171.73,171.64,171.71,14538.0,164.3921,164.3921,164.306,164.373,14538.0
2024-03-20 12:45:00,171.73,171.84,171.72,171.73,21813.0,164.3921,164.4974,164.3825,164.3921,21813.0
2024-03-20 12:50:00,171.75,171.9,171.74,171.9,13579.0,164.4113,164.5548,164.4017,164.5548,13579.0
2024-03-20 12:55:00,171.88,171.92,171.84,171.84,20115.0,164.5357,164.574,164.4974,164.4974,20115.0
2024-03-20 13:00:00,171.79,171.83,171.62,171.69,27041.0,164.4495,164.4878,164.2868,164.3538,27041.0
2024-03-20 13:05:00,171.71,171.75,171.64,171.67,14372.0,164.373,164.4113,164.306,164.3347,14372.0
2024-03-20 13:10:00,171.67,171.72,171.59,171.63,19407.0,164.3347,164.3825,164.2581,164.2964,19407.0
2024-03-20 13:15:00,171.62,171.63,171.46,171.51,10273.0,164.2868,164.2964,164.1336,164.1815,10273.0
2024-03-20 13:20:00,171.5,171.62,171.41,171.53,25854.0,164.1719,164.2868,164.0858,164.2007,25854.0
2024-03-20 13:25:00,171.54,171.7,171.54,171.66,24383.0,164.2102,164.3634,164.2102,164.3251,24383.0
2024-03-20 13:30:00,171.64,171.69,171.56,171.68,12941.0,164.306,164.3538,164.2294,164.3442,12941.0
2024-03-20 13:35:00,171.69,171.69,171.63,171.65,13308.0,164.3538,164.3538,164.2964,164.3155,13308.0
2024-03-20 13:40:00,171.66,171.66,171.52,171.61,16858.0,164.3251,164.3251,164.1911,164.2772,16858.0
2024-03-20 13:45:00,171.61,171.8,171.6,171.79,11172.0,164.2772,164.4591,164.2677,164.4495,11172.0
2024-03-20 13:50:00,171.8,171.88,171.76,171.79,11675.0,164.4591,164.5357,164.4208,164.4495,11675.0
2024-03-20 13:55:00,171.82,171.9,171.76,171.8,28126.0,164.4783,164.5548,164.4208,164.4591,28126.0
2024-03-20 14:00:00,171.81,172.18,171.79,171.9,54199.0,164.4687,164.8229,164.4495,164.5548,54199.0
2024-03-20 14:05:00,171.9,172.12,171.56,171.59,38018.0,164.5548,164.7654,164.2294,164.2581,38018.0
2024-03-20 14:10:00,171.61,171.68,171.32,171.36,23553.0,164.2772,164.3442,163.9996,164.0379,23553.0
2024-03-20 14:15:00,171.36,171.36,171.14,171.22,23579.0,164.0379,164.0379,163.8273,163.9039,23579.0
2024-03-20 14:20:00,171.21,171.3,171.12,171.26,20122.0,163.8943,163.9805,163.8082,163.9422,20122.0
2024-03-20 14:25:00,171.29,171.66,171.28,171.66,12415.0,163.9709,164.3251,163.9613,164.3251,12415.0
2024-03-20 14:30:00,171.7,171.81,171.56,171.65,13217.0,164.3634,164.4687,164.2294,164.3155,13217.0
2024-03-20 14:35:00,171.59,171.84,171.56,171.74,19183.0,164.2581,164.4974,164.2294,164.4017,19183.0
2024-03-20 14:40:00,171.75,172.1,171.69,172.07,38253.0,164.4113,164.7463,164.3538,164.7176,38253.0
2024-03-20 14:45:00,172.07,172.42,172.07,172.28,20680.0,164.7176,165.0526,164.7176,164.9186,20680.0
2024-03-20 14:50:00,172.22,172.29,171.79,171.79,16567.0,164.8612,164.9282,164.4495,164.4495,16567.0
2024-03-20 14:55:00,171.8,171.97,171.77,171.85,15442.0,164.4591,164.6219,164.4304,164.507,15442.0
2024-03-20 15:00:00,171.81,171.83,171.59,171.74,32031.0,164.4687,164.4878,164.2581,164.4017,32031.0
2024-03-20 15:05:00,171.76,171.92,171.7,171.74,26288.0,164.4208,164.574,164.3634,164.4017,26288.0
2024-03-20 15:10:00,171.74,171.96,171.69,171.71,24947.0,164.4017,164.6123,164.3538,164.373,24947.0
2024-03-20 15:15:00,171.71,171.86,171.63,171.82,19675.0,164.373,164.5166,164.2964,164.4783,19675.0
2024-03-20 15:20:00,171.85,171.91,171.78,171.9,19360.0,164.507,164.5644,164.44,164.5548,19360.0
2024-03-20 15:25:00,171.9,172.05,171.86,171.91,20628.0,164.5548,164.6984,164.5166,164.5644,20628.0
2024-03-20 15:30:00,171.9,171.91,171.54,171.59,19698.0,164.5548,164.5644,164.2102,164.2581,19698.0
2024-03-20 15:35:00,171.57,171.87,171.57,171.87,19472.0,164.2389,164.5261,164.2389,164.5261,19472.0
2024-03-20 15:40:00,171.88,171.99,171.82,171.83,26973.0,164.5357,164.641,164.4783,164.4878,26973.0
2024-03-20 15:45:00,171.82,171.83,171.73,171.79,49698.0,164.4783,164.4878,164.3921,164.4495,49698.0
2024-03-20 15:50:00,171.79,172.02,171.75,171.86,114533.0,164.4495,164.6697,164.4113,164.5166,114533.0
2024-03-20 15:55:00,171.87,172.01,171.72,171.87,200922.0,164.5261,164.6601,164.3825,164.5261,200922.0
2024-03-21 09:30:00,171.92,172.0,171.05,171.5,104876.0,164.574,164.6506,163.7412,164.1719,104876.0
2024-03-21 09:35:00,171.49,171.95,171.38,171.91,22709.0,164.1624,164.6027,164.0571,164.5644,22709.0
2024-03-21 09:40:00,171.96,172.51,171.92,172.39,30154.0,164.6123,165.1388,164.574,165.0239,30154.0
2024-03-21 09:45:00,172.36,172.41,172.04,172.29,18801.0,164.9952,165.0431,164.6889,164.9282,18801.0
2024-03-21 09:50:00,172.3,172.48,172.3,172.46,14560.0,164.9378,165.1101,164.9378,165.0909,14560.0
2024-03-21 09:55:00,172.42,172.5,172.3,172.33,13629.0,165.0526,165.1292,164.9378,164.9665,13629.0
2024-03-21 10:00:00,172.31,172.36,172.1,172.14,23243.0,164.9473,164.9952,164.7463,164.7846,23243.0
2024-03-21 10:05:00,172.15,172.3,172.06,172.19,16278.0,164.7942,164.9378,164.708,164.8325,16278.0
2024-03-21 10:10:00,172.2,172.26,172.08,172.14,18845.0,164.842,164.8995,164.7272,164.7846,18845.0
2024-03-21 10:15:00,172.16,172.35,172.15,172.23,22688.0,164.8037,164.9856,164.7942,164.8707,22688.0
2024-03-21 10:20:00,172.24,172.43,172.1,172.43,11226.0,164.8803,165.0622,164.7463,165.0622,11226.0
2024-03-21 10:25:00,172.44,172.48,172.28,172.45,20487.0,165.0718,165.1101,164.9186,165.0813,20487.0
2024-03-21 10:30:00,172.45,172.52,172.36,172.43,21434.0,165.0813,165.1484,164.9952,165.0622,21434.0
2024-03-21 10:35:00,172.44,172.44,172.33,172.41,20016.0,165.0718,165.0718,164.9665,165.0431,20016.0
2024-03-21 10:40:00,172.42,172.53,172.28,172.52,38134.0,165.0526,165.1579,164.9186,165.1484,38134.0
2024-03-21 10:45:00,172.52,172.63,172.52,172.59,36091.0,165.1484,165.2537,165.1484,165.2154,36091.0
2024-03-21 10:50:00,172.59,172.72,172.55,172.61,33980.0,165.2154,165.3398,165.1771,165.2345,33980.0
2024-03-21 10:55:00,172.65,172.82,172.58,172.65,46830.0,165.2728,165.4355,165.2058,165.2728,46830.0
2024-03-21 11:00:00,172.66,172.66,172.46,172.53,44946.0,165.2824,165.2824,165.0909,165.1579,44946.0
2024-03-21 11:05:00,172.53,172.68,172.5,172.59,18246.0,165.1579,165.3015,165.1292,165.2154,18246.0
2024-03-21 11:10:00,172.59,172.66,172.34,172.34,21152.0,165.2154,165.2824,164.976,164.976,21152.0
2024-03-21 11:15:00,172.32,172.43,172.27,172.43,35585.0,164.9569,165.0622,164.909,165.0622,35585.0
2024-03-21 11:20:00,172.41,172.52,172.36,172.5,22905.0,165.0431,165.1484,164.9952,165.1292,22905.0
2024-03-21 11:25:00,172.51,172.51,172.38,172.44,9602.0,165.1388,165.1388,165.0143,165.0718,9602.0
2024-03-21 11:30:00,172.46,172.52,172.34,172.39,15781.0,165.0909,165.1484,164.976,165.0239,15781.0
2024-03-21 11:35:00,172.39,172.53,172.38,172.51,14469.0,165.0239,165.1579,165.0143,165.1388,14469.0
2024-03-21 11:40:00,172.52,172.64,172.49,172.64,18487.0,165.1484,165.2632,165.1196,165.2632,18487.0
2024-03-21 11:45:00,172.64,172.68,172.55,172.62,19773.0,165.2632,165.3015,165.1771,165.2441,19773.0
2024-03-21 11:50:00,172.6,172.75,172.6,172.75,14378.0,165.2249,165.3685,165.2249,165.3685,14378.0
2024-03-21 11:55:00,172.74,172.96,172.72,172.95,23090.0,165.359,165.5696,165.3398,165.56,23090.0
2024-03-21 12:00:00,172.95,172.96,172.82,172.82,16785.0,165.56,165.5696,165.4355,165.4355,16785.0
2024-03-21 12:05:00,172.85,172.89,172.75,172.88,10917.0,165.4643,165.5025,165.3685,165.493,10917.0
2024-03-21 12:10:00,172.84,172.85,172.71,172.78,18902.0,165.4547,165.4643,165.3302,165.3972,18902.0
2024-03-21 12:15:00,172.77,172.77,172.62,172.75,14791.0,165.3877,165.3877,165.2441,165.3685,14791.0
2024-03-21 12:20:00,172.76,172.88,172.71,172.8,16279.0,165.3781,165.493,165.3302,165.4164,16279.0
2024-03-21 12:25:00,172.8,172.85,172.7,172.7,13019.0,165.4164,165.4643,165.3207,165.3207,13019.0
2024-03-21 12:30:00,172.71,172.73,172.57,172.59,16962.0,165.3302,165.3494,165.1962,165.2154,16962.0
2024-03-21 12:35:00,172.59,172.59,172.48,172.48,21277.0,165.2154,165.2154,165.1101,165.1101,21277.0
2024-03-21 12:40:00,172.47,172.49,172.29,172.49,15143.0,165.1005,165.1196,164.9282,165.1196,15143.0
2024-03-21 12:45:00,172.49,172.52,172.36,172.52,16574.0,165.1196,165.1484,164.9952,165.1484,16574.0
2024-03-21 12:50:00,172.53,172.6,172.47,172.56,13950.0,165.1579,165.2249,165.1005,165.1866,13950.0
2024-03-21 12:55:00,172.55,172.58,172.48,172.55,22873.0,165.1771,165.2058,165.1101,165.1771,22873.0
2024-03-21 13:00:00,172.56,172.66,172.46,172.47,16860.0,165.1866,165.2824,165.0909,165.1005,16860.0
2024-03-21 13:05:00,172.47,172.61,172.47,172.61,13892.0,165.1005,165.2345,165.1005,165.2345,13892.0
2024-03-21 13:10:00,172.62,172.81,172.61,172.78,21049.0,165.2441,165.426,165.2345,165.3972,21049.0
2024-03-21 13:15:00,172.77,172.82,172.74,172.77,17935.0,165.3877,165.4355,165.359,165.3877,17935.0
2024-03-21 13:20:00,172.76,172.79,172.69,172.71,18746.0,165.3781,165.4068,165.3111,165.3302,18746.0
2024-03-21 13:25:00,172.7,172.8,172.7,172.75,18805.0,165.3207,165.4164,165.3207,165.3685,18805.0
2024-03-21 13:30:00,172.75,172.76,172.6,172.68,13559.0,165.3685,165.3781,165.2249,165.3015,13559.0
2024-03-21 13:35:00,172.67,172.72,172.63,172.7,11781.0,165.2919,165.3398,165.2537,165.3207,11781.0
2024-03-21 13:40:00,172.7,172.75,172.66,172.74,13669.0,165.3207,165.3685,165.2824,165.359,13669.0
2024-03-21 13:45:00,172.73,172.81,172.72,172.78,14638.0,165.3494,165.426,165.3398,165.3972,14638.0
2024-03-21 13:50:00,172.76,172.98,172.76,172.98,24197.0,165.3781,165.5887,165.3781,165.5887,24197.0
2024-03-21 13:55:00,172.98,173.15,172.97,173.13,35512.0,165.5887,165.7514,165.5791,165.7323,35512.0
2024-03-21 14:00:00,173.14,173.15,173.0,173.03,34247.0,165.7419,165.7514,165.6078,165.6366,34247.0
2024-03-21 14:05:00,173.02,173.24,173.01,173.2,14689.0,165.627,165.8376,165.6174,165.7993,14689.0
2024-03-21 14:10:00,173.23,173.39,173.23,173.37,25295.0,165.828,165.9812,165.828,165.962,25295.0
2024-03-21 14:15:00,173.38,173.42,173.29,173.4,19253.0,165.9716,166.0099,165.8854,165.9907,19253.0
2024-03-21 14:20:00,173.38,173.38,173.1,173.15,20362.0,165.9716,165.9716,165.7036,165.7514,20362.0
2024-03-21 14:25:00,173.14,173.16,173.03,173.13,35751.0,165.7419,165.761,165.6366,165.7323,35751.0
2024-03-21 14:30:00,173.14,173.14,173.05,173.07,25153.0,165.7419,165.7419,165.6557,165.6749,25153.0
2024-03-21 14:35:00,173.07,173.12,172.99,173.0,13590.0,165.6749,165.7227,165.5983,165.6078,13590.0
2024-03-21 14:40:00,172.98,173.02,172.95,172.95,13636.0,165.5887,165.627,165.56,165.56,13636.0
2024-03-21 14:45:00,172.95,173.03,172.89,172.9,10245.0,165.56,165.6366,165.5025,165.5121,10245.0
2024-03-21 14:50:00,172.91,173.01,172.89,172.91,38781.0,165.5217,165.6174,165.5025,165.5217,38781.0
2024-03-21 14:55:00,172.91,173.02,172.86,173.01,16170.0,165.5217,165.627,165.4738,165.6174,16170.0
2024-03-21 15:00:00,173.02,173.02,172.9,172.97,12997.0,165.627,165.627,165.5121,165.5791,12997.0
2024-03-21 15:05:00,172.96,172.98,172.9,172.93,14981.0,165.5696,165.5887,165.5121,165.5408,14981.0
2024-03-21 15:10:00,172.93,172.96,172.89,172.9,10806.0,165.5408,165.5696,165.5025,165.5121,10806.0
2024-03-21 15:15:00,172.88,172.88,172.75,172.79,14301.0,165.493,165.493,165.3685,165.4068,14301.0
2024-03-21 15:20:00,172.78,172.85,172.73,172.78,18908.0,165.3972,165.4643,165.3494,165.3972,18908.0
2024-03-21 15:25:00,172.78,172.79,172.72,172.78,21144.0,165.3972,165.4068,165.3398,165.3972,21144.0
2024-03-21 15:30:00,172.78,172.86,172.74,172.78,43924.0,165.3972,165.4738,165.359,165.3972,43924.0
2024-03-21 15:35:00,172.78,172.97,172.77,172.95,18045.0,165.3972,165.5791,165.3877,165.56,18045.0
2024-03-21 15:40:00,172.94,172.98,172.86,172.98,30601.0,165.5504,165.5887,165.4738,165.5887,30601.0
2024-03-21 15:45:00,172.97,172.98,172.85,172.89,44838.0,165.5791,165.5887,165.4643,165.5025,44838.0
2024-03-21 15:50:00,172.88,172.88,172.41,172.56,60234.0,165.493,165.493,165.0431,165.1866,60234.0
2024-03-21 15:55:00,172.55,172.57,172.38,172.45,169802.0,165.1771,165.1962,165.0143,165.0813,169802.0
2024-03-22 09:30:00,173.02,173.02,172.18,172.43,59695.0,165.627,165.627,164.8229,165.0622,59695.0
2024-03-22 09:35:00,172.43,172.43,172.18,172.37,8746.0,165.0622,165.0622,164.8229,165.0048,8746.0
2024-03-22 09:40:00,172.37,172.44,172.13,172.42,14670.0,165.0048,165.0718,164.775,165.0526,14670.0
2024-03-22 09:45:00,172.42,172.66,172.42,172.58,8105.0,165.0526,165.2824,165.0526,165.2058,8105.0
2024-03-22 09:50:00,172.56,172.64,172.49,172.61,10690.0,165.1866,165.2632,165.1196,165.2345,10690.0
2024-03-22 09:55:00,172.58,172.6,172.49,172.56,5892.0,165.2058,165.2249,165.1196,165.1866,5892.0
2024-03-22 10:00:00,172.56,172.79,172.55,172.76,8622.0,165.1866,165.4068,165.1771,165.3781,8622.0
2024-03-22 10:05:00,172.83,172.87,172.78,172.84,15846.0,165.4451,165.4834,165.3972,165.4547,15846.0
2024-03-22 10:10:00,172.82,172.95,172.69,172.94,15730.0,165.4355,165.56,165.3111,165.5504,15730.0
2024-03-22 10:15:00,172.95,173.09,172.89,173.06,32956.0,165.56,165.694,165.5025,165.6653,32956.0
2024-03-22 10:20:00,173.05,173.1,172.97,173.03,14265.0,165.6557,165.7036,165.5791,165.6366,14265.0
2024-03-22 10:25:00,173.05,173.08,172.93,172.97,13626.0,165.6557,165.6844,165.5408,165.5791,13626.0
2024-03-22 10:30:00,172.93,172.96,172.86,172.88,7515.0,165.5408,165.5696,165.4738,165.493,7515.0
2024-03-22 10:35:00,172.87,172.88,172.75,172.77,16689.0,165.4834,165.493,165.3685,165.3877,16689.0
2024-03-22 10:40:00,172.8,172.86,172.73,172.73,12133.0,165.4164,165.4738,165.3494,165.3494,12133.0
2024-03-22 10:45:00,172.72,172.79,172.65,172.67,9157.0,165.3398,165.4068,165.2728,165.2919,9157.0
2024-03-22 10:50:00,172.67,172.67,172.52,172.58,14098.0,165.2919,165.2919,165.1484,165.2058,14098.0
2024-03-22 10:55:00,172.57,172.57,172.48,172.53,11444.0,165.1962,165.1962,165.1101,165.1579,11444.0
2024-03-22 11:00:00,172.53,172.58,172.48,172.48,9306.0,165.1579,165.2058,165.1101,165.1101,9306.0
2024-03-22 11:05:00,172.49,172.5,172.36,172.37,9738.0,165.1196,165.1292,164.9952,165.0048,9738.0
2024-03-22 11:10:00,172.36,172.41,172.3,172.34,11806.0,164.9952,165.0431,164.9378,164.976,11806.0
2024-03-22 11:15:00,172.35,172.37,172.27,172.36,14258.0,164.9856,165.0048,164.909,164.9952,14258.0
2024-03-22 11:20:00,172.36,172.56,172.34,172.54,20754.0,164.9952,165.1866,164.976,165.1675,20754.0
2024-03-22 11:25:00,172.56,172.57,172.33,172.34,9360.0,165.1866,165.1962,164.9665,164.976,9360.0
2024-03-22 11:30:00,172.36,172.41,172.16,172.16,23438.0,164.9952,165.0431,164.8037,164.8037,23438.0
2024-03-22 11:35:00,172.15,172.28,172.14,172.25,13567.0,164.7942,164.9186,164.7846,164.8899,13567.0
2024-03-22 11:40:00,172.25,172.28,172.22,172.24,10435.0,164.8899,164.9186,164.8612,164.8803,10435.0
2024-03-22 11:45:00,172.24,172.32,172.22,172.29,17052.0,164.8803,164.9569,164.8612,164.9282,17052.0
2024-03-22 11:50:00,172.3,172.37,172.27,172.31,10223.0,164.9378,165.0048,164.909,164.9473,10223.0
2024-03-22 11:55:00,172.31,172.33,172.24,172.27,6973.0,164.9473,164.9665,164.8803,164.909,6973.0
2024-03-22 12:00:00,172.27,172.36,172.25,172.3,15042.0,164.909,164.9952,164.8899,164.9378,15042.0
2024-03-22 12:05:00,172.29,172.3,172.21,172.22,9755.0,164.9282,164.9378,164.8516,164.8612,9755.0
2024-03-22 12:10:00,172.22,172.26,172.1,172.21,16541.0,164.8612,164.8995,164.7463,164.8516,16541.0
2024-03-22 12:15:00,172.2,172.28,172.17,172.25,8251.0,164.842,164.9186,164.8133,164.8899,8251.0
2024-03-22 12:20:00,172.25,172.29,172.21,172.24,16369.0,164.8899,164.9282,164.8516,164.8803,16369.0
2024-03-22 12:25:00,172.23,172.23,172.03,172.06,14809.0,164.8707,164.8707,164.6793,164.708,14809.0
2024-03-22 12:30:00,172.06,172.15,172.03,172.07,14321.0,164.708,164.7942,164.6793,164.7176,14321.0
2024-03-22 12:35:00,172.09,172.14,171.99,172.0,20257.0,164.7367,164.7846,164.641,164.6506,20257.0
2024-03-22 12:40:00,172.0,172.08,171.98,172.05,23357.0,164.6506,164.7272,164.6314,164.6984,23357.0
2024-03-22 12:45:00,172.05,172.09,171.97,171.97,12912.0,164.6984,164.7367,164.6219,164.6219,12912.0
2024-03-22 12:50:00,171.97,172.01,171.78,171.8,26265.0,164.6219,164.6601,164.44,164.4591,26265.0
2024-03-22 12:55:00,171.79,171.94,171.76,171.94,18011.0,164.4495,164.5931,164.4208,164.5931,18011.0
2024-03-22 13:00:00,171.94,172.03,171.94,172.0,13191.0,164.5931,164.6793,164.5931,164.6506,13191.0
2024-03-22 13:05:00,172.0,172.03,171.95,171.98,9262.0,164.6506,164.6793,164.6027,164.6314,9262.0
2024-03-22 13:10:00,172.0,172.08,171.92,171.94,10123.0,164.6506,164.7272,164.574,164.5931,10123.0
2024-03-22 13:15:00,171.94,172.09,171.92,172.07,13008.0,164.5931,164.7367,164.574,164.7176,13008.0
2024-03-22 13:20:00,172.07,172.25,172.06,172.12,9691.0,164.7176,164.8899,164.708,164.7654,9691.0
2024-03-22 13:25:00,172.14,172.17,172.1,172.12,9308.0,164.7846,164.8133,164.7463,164.7654,9308.0
2024-03-22 13:30:00,172.11,172.14,172.02,172.04,14540.0,164.7559,164.7846,164.6697,164.6889,14540.0
2024-03-22 13:35:00,172.04,172.08,171.99,171.99,10233.0,164.6889,164.7272,164.641,164.641,10233.0
2024-03-22 13:40:00,171.99,172.02,171.94,171.98,9198.0,164.641,164.6697,164.5931,164.6314,9198.0
2024-03-22 13:45:00,171.99,172.05,171.94,171.97,15434.0,164.641,164.6984,164.5931,164.6219,15434.0
2024-03-22 13:50:00,171.99,172.05,171.92,172.05,16089.0,164.641,164.6984,164.574,164.6984,16089.0
2024-03-22 13:55:00,172.04,172.16,172.04,172.11,13823.0,164.6889,164.8037,164.6889,164.7559,13823.0
2024-03-22 14:00:00,172.11,172.18,172.1,172.17,13173.0,164.7559,164.8229,164.7463,164.8133,13173.0
2024-03-22 14:05:00,172.18,172.3,172.16,172.26,12822.0,164.8229,164.9378,164.8037,164.8995,12822.0
2024-03-22 14:10:00,172.25,172.25,172.14,172.2,14647.0,164.8899,164.8899,164.7846,164.842,14647.0
2024-03-22 14:15:00,172.2,172.23,172.14,172.22,13590.0,164.842,164.8707,164.7846,164.8612,13590.0
2024-03-22 14:20:00,172.22,172.24,172.14,172.15,10742.0,164.8612,164.8803,164.7846,164.7942,10742.0
2024-03-22 14:25:00,172.15,172.19,172.11,172.12,22317.0,164.7942,164.8325,164.7559,164.7654,22317.0
2024-03-22 14:30:00,172.13,172.14,172.01,172.05,15510.0,164.775,164.7846,164.6601,164.6984,15510.0
2024-03-22 14:35:00,172.06,172.17,172.05,172.05,10823.0,164.708,164.8133,164.6984,164.6984,10823.0
2024-03-22 14:40:00,172.06,172.09,172.01,172.05,12731.0,164.708,164.7367,164.6601,164.6984,12731.0
2024-03-22 14:45:00,172.05,172.14,172.03,172.09,16022.0,164.6984,164.7846,164.6793,164.7367,16022.0
2024-03-22 14:50:00,172.09,172.19,172.06,172.17,22660.0,164.7367,164.8325,164.708,164.8133,22660.0
2024-03-22 14:55:00,172.17,172.23,172.16,172.17,15758.0,164.8133,164.8707,164.8037,164.8133,15758.0
2024-03-22 15:00:00,172.18,172.2,172.15,172.19,14091.0,164.8229,164.842,164.7942,164.8325,14091.0
2024-03-22 15:05:00,172.19,172.34,172.18,172.34,29050.0,164.8325,164.976,164.8229,164.976,29050.0
2024-03-22 15:10:00,172.34,172.36,172.13,172.16,37391.0,164.976,164.9952,164.775,164.8037,37391.0
2024-03-22 15:15:00,172.17,172.28,172.17,172.18,21105.0,164.8133,164.9186,164.8133,164.8229,21105.0
2024-03-22 15:20:00,172.17,172.26,172.12,172.24,18400.0,164.8133,164.8995,164.7654,164.8803,18400.0
2024-03-22 15:25:00,172.22,172.3,172.22,172.25,21786.0,164.8612,164.9378,164.8612,164.8899,21786.0
2024-03-22 15:30:00,172.25,172.31,172.17,172.2,28967.0,164.8899,164.9473,164.8133,164.842,28967.0
2024-03-22 15:35:00,172.21,172.29,172.2,172.21,23246.0,164.8516,164.9282,164.842,164.8516,23246.0
2024-03-22 15:40:00,172.22,172.38,172.18,172.37,26916.0,164.8612,165.0143,164.8229,165.0048,26916.0
2024-03-22 15:45:00,172.36,172.57,172.36,172.56,41857.0,164.9952,165.1962,164.9952,165.1866,41857.0
2024-03-22 15:50:00,172.57,172.62,172.27,172.35,112180.0,165.1962,165.2441,164.909,164.9856,112180.0
2024-03-22 15:55:00,172.32,172.33,171.98,172.01,222760.0,164.9569,164.9665,164.6314,164.6601,222760.0
2024-03-25 09:30:00,172.27,172.84,172.1,172.69,99889.0,164.909,165.4547,164.7463,165.3111,99889.0
2024-03-25 09:35:00,172.7,172.93,172.64,172.75,24798.0,165.3207,165.5408,165.2632,165.3685,24798.0
2024-03-25 09:40:00,172.72,173.09,172.72,172.75,23704.0,165.3398,165.694,165.3398,165.3685,23704.0
2024-03-25 09:45:00,172.77,172.9,172.68,172.9,32631.0,165.3877,165.5121,165.3015,165.5121,32631.0
2024-03-25 09:50:00,172.87,172.95,172.77,172.88,19410.0,165.4834,165.56,165.3877,165.493,19410.0
2024-03-25 09:55:00,172.9,172.97,172.82,172.97,10272.0,165.5121,165.5791,165.4355,165.5791,10272.0
2024-03-25 10:00:00,172.93,173.04,172.81,172.99,16031.0,165.5408,165.6461,165.426,165.5983,16031.0
2024-03-25 10:05:00,172.98,172.98,172.79,172.86,15573.0,165.5887,165.5887,165.4068,165.4738,15573.0
2024-03-25 10:10:00,172.86,172.91,172.72,172.89,20675.0,165.4738,165.5217,165.3398,165.5025,20675.0
2024-03-25 10:15:00,172.91,173.01,172.75,172.76,21949.0,165.5217,165.6174,165.3685,165.3781,21949.0
2024-03-25 10:20:00,172.76,172.94,172.74,172.94,18502.0,165.3781,165.5504,165.359,165.5504,18502.0
2024-03-25 10:25:00,172.91,173.06,172.81,172.99,28167.0,165.5217,165.6653,165.426,165.5983,28167.0
2024-03-25 10:30:00,173.0,173.0,172.81,172.84,15558.0,165.6078,165.6078,165.426,165.4547,15558.0
2024-03-25 10:35:00,172.84,172.93,172.81,172.87,17169.0,165.4547,165.5408,165.426,165.4834,17169.0
2024-03-25 10:40:00,172.87,173.0,172.86,172.98,18897.0,165.4834,165.6078,165.4738,165.5887,18897.0
2024-03-25 10:45:00,172.99,173.0,172.89,172.93,30977.0,165.5983,165.6078,165.5025,165.5408,30977.0
2024-03-25 10:50:00,172.92,172.93,172.8,172.8,30300.0,165.5313,165.5408,165.4164,165.4164,30300.0
2024-03-25 10:55:00,172.81,172.81,172.5,172.74,25704.0,165.426,165.426,165.1292,165.359,25704.0
2024-03-25 11:00:00,172.73,172.76,172.54,172.54,23495.0,165.3494,165.3781,165.1675,165.1675,23495.0
2024-03-25 11:05:00,172.51,172.57,172.43,172.5,24594.0,165.1388,165.1962,165.0622,165.1292,24594.0
2024-03-25 11:10:00,172.5,172.5,172.33,172.36,17436.0,165.1292,165.1292,164.9665,164.9952,17436.0
2024-03-25 11:15:00,172.36,172.54,172.35,172.49,26047.0,164.9952,165.1675,164.9856,165.1196,26047.0
2024-03-25 11:20:00,172.5,172.51,172.41,172.45,43916.0,165.1292,165.1388,165.0431,165.0813,43916.0
2024-03-25 11:25:00,172.44,172.45,172.32,172.42,30524.0,165.0718,165.0813,164.9569,165.0526,30524.0
2024-03-25 11:30:00,172.43,172.52,172.39,172.52,23763.0,165.0622,165.1484,165.0239,165.1484,23763.0
2024-03-25 11:35:00,172.53,172.63,172.52,172.58,21567.0,165.1579,165.2537,165.1484,165.2058,21567.0
2024-03-25 11:40:00,172.58,172.6,172.43,172.52,16605.0,165.2058,165.2249,165.0622,165.1484,16605.0
2024-03-25 11:45:00,172.53,172.55,172.47,172.5,40048.0,165.1579,165.1771,165.1005,165.1292,40048.0
2024-03-25 11:50:00,172.53,172.82,172.5,172.82,32152.0,165.1579,165.4355,165.1292,165.4355,32152.0
2024-03-25 11:55:00,172.81,173.0,172.74,172.99,28086.0,165.426,165.6078,165.359,165.5983,28086.0
2024-03-25 12:00:00,173.0,173.01,172.77,172.83,26261.0,165.6078,165.6174,165.3877,165.4451,26261.0
2024-03-25 12:05:00,172.83,172.95,172.74,172.86,14991.0,165.4451,165.56,165.359,165.4738,14991.0
2024-03-25 12:10:00,172.84,172.85,172.63,172.69,14535.0,165.4547,165.4643,165.2537,165.3111,14535.0
2024-03-25 12:15:00,172.67,172.68,172.54,172.56,14948.0,165.2919,165.3015,165.1675,165.1866,14948.0
2024-03-25 12:20:00,172.54,172.56,172.45,172.49,14942.0,165.1675,165.1866,165.0813,165.1196,14942.0
2024-03-25 12:25:00,172.49,172.59,172.41,172.49,25951.0,165.1196,165.2154,165.0431,165.1196,25951.0
2024-03-25 12:30:00,172.52,172.69,172.49,172.68,14275.0,165.1484,165.3111,165.1196,165.3015,14275.0
2024-03-25 12:35:00,172.69,172.69,172.48,172.54,7973.0,165.3111,165.3111,165.1101,165.1675,7973.0
2024-03-25 12:40:00,172.55,172.57,172.48,172.52,13246.0,165.1771,165.1962,165.1101,165.1484,13246.0
2024-03-25 12:45:00,172.52,172.55,172.49,172.52,13167.0,165.1484,165.1771,165.1196,165.1484,13167.0
2024-03-25 12:50:00,172.51,172.53,172.46,172.46,10174.0,165.1388,165.1579,165.0909,165.0909,10174.0
2024-03-25 12:55:00,172.44,172.61,172.43,172.59,8384.0,165.0718,165.2345,165.0622,165.2154,8384.0
2024-03-25 13:00:00,172.62,172.63,172.57,172.59,13276.0,165.2441,165.2537,165.1962,165.2154,13276.0
2024-03-25 13:05:00,172.59,172.62,172.47,172.59,19559.0,165.2154,165.2441,165.1005,165.2154,19559.0
2024-03-25 13:10:00,172.61,172.61,172.51,172.59,20123.0,165.2345,165.2345,165.1388,165.2154,20123.0
2024-03-25 13:15:00,172.59,172.59,172.38,172.41,17553.0,165.2154,165.2154,165.0143,165.0431,17553.0
2024-03-25 13:20:00,172.41,172.41,172.27,172.32,11379.0,165.0431,165.0431,164.909,164.9569,11379.0
2024-03-25 13:25:00,172.36,172.41,172.3,172.31,9055.0,164.9952,165.0431,164.9378,164.9473,9055.0
2024-03-25 13:30:00,172.31,172.36,172.25,172.35,7517.0,164.9473,164.9952,164.8899,164.9856,7517.0
2024-03-25 13:35:00,172.37,172.57,172.36,172.57,8963.0,165.0048,165.1962,164.9952,165.1962,8963.0
2024-03-25 13:40:00,172.55,172.56,172.48,172.52,12361.0,165.1771,165.1866,165.1101,165.1484,12361.0
2024-03-25 13:45:00,172.54,172.57,172.43,172.53,12301.0,165.1675,165.1962,165.0622,165.1579,12301.0
2024-03-25 13:50:00,172.58,172.61,172.49,172.57,8074.0,165.2058,165.2345,165.1196,165.1962,8074.0
2024-03-25 13:55:00,172.56,172.65,172.55,172.65,9032.0,165.1866,165.2728,165.1771,165.2728,9032.0
2024-03-25 14:00:00,172.64,172.64,172.52,172.53,15353.0,165.2632,165.2632,165.1484,165.1579,15353.0
2024-03-25 14:05:00,172.53,172.6,172.51,172.59,12525.0,165.1579,165.2249,165.1388,165.2154,12525.0
2024-03-25 14:10:00,172.59,172.66,172.52,172.63,9273.0,165.2154,165.2824,165.1484,165.2537,9273.0
2024-03-25 14:15:00,172.65,172.69,172.61,172.68,9446.0,165.2728,165.3111,165.2345,165.3015,9446.0
2024-03-25 14:20:00,172.7,172.82,172.69,172.82,11947.0,165.3207,165.4355,165.3111,165.4355,11947.0
2024-03-25 14:25:00,172.82,172.82,172.68,172.68,7557.0,165.4355,165.4355,165.3015,165.3015,7557.0
2024-03-25 14:30:00,172.71,172.73,172.64,172.64,11346.0,165.3302,165.3494,165.2632,165.2632,11346.0
2024-03-25 14:35:00,172.63,172.8,172.6,172.73,18054.0,165.2537,165.4164,165.2249,165.3494,18054.0
2024-03-25 14:40:00,172.73,172.76,172.68,172.72,6788.0,165.3494,165.3781,165.3015,165.3398,6788.0
2024-03-25 14:45:00,172.72,172.73,172.63,172.67,17105.0,165.3398,165.3494,165.2537,165.2919,17105.0
2024-03-25 14:50:00,172.66,172.68,172.59,172.61,11155.0,165.2824,165.3015,165.2154,165.2345,11155.0
2024-03-25 14:55:00,172.61,172.64,172.58,172.62,20452.0,165.2345,165.2632,165.2058,165.2441,20452.0
2024-03-25 15:00:00,172.62,172.62,172.55,172.62,20463.0,165.2441,165.2441,165.1771,165.2441,20463.0
2024-03-25 15:05:00,172.61,172.64,172.51,172.61,29735.0,165.2345,165.2632,165.1388,165.2345,29735.0
2024-03-25 15:10:00,172.6,172.68,172.52,172.59,17995.0,165.2249,165.3015,165.1484,165.2154,17995.0
2024-03-25 15:15:00,172.6,172.64,172.59,172.64,14546.0,165.2249,165.2632,165.2154,165.2632,14546.0
2024-03-25 15:20:00,172.64,172.64,172.53,172.53,26348.0,165.2632,165.2632,165.1579,165.1579,26348.0
2024-03-25 15:25:00,172.53,172.57,172.5,172.55,22691.0,165.1579,165.1962,165.1292,165.1771,22691.0
2024-03-25 15:30:00,172.55,172.63,172.51,172.59,38319.0,165.1771,165.2537,165.1388,165.2154,38319.0
2024-03-25 15:35:00,172.6,172.63,172.52,172.63,47428.0,165.2249,165.2537,165.1484,165.2537,47428.0
2024-03-25 15:40:00,172.63,172.64,172.52,172.53,38747.0,165.2537,165.2632,165.1484,165.1579,38747.0
2024-03-25 15:45:00,172.52,172.55,172.35,172.46,42844.0,165.1484,165.1771,164.9856,165.0909,42844.0
2024-03-25 15:50:00,172.42,172.64,172.38,172.59,92092.0,165.0526,165.2632,165.0143,165.2154,92092.0
2024-03-25 15:55:00,172.6,172.68,172.53,172.6,178936.0,165.2249,165.3015,165.1579,165.2249,178936.0
2024-03-26 09:30:00,172.17,172.56,172.08,172.21,87584.0,164.8133,165.1866,164.7272,164.8516,87584.0
2024-03-26 09:35:00,172.17,172.49,172.0,172.33,24471.0,164.8133,165.1196,164.6506,164.9665,24471.0
2024-03-26 09:40:00,172.4,172.51,172.21,172.31,31636.0,165.0335,165.1388,164.8516,164.9473,31636.0
2024-03-26 09:45:00,172.28,172.5,172.02,172.46,12828.0,164.9186,165.1292,164.6697,165.0909,12828.0
2024-03-26 09:50:00,172.45,172.55,172.22,172.22,18827.0,165.0813,165.1771,164.8612,164.8612,18827.0
2024-03-26 09:55:00,172.22,172.27,172.12,172.19,22242.0,164.8612,164.909,164.7654,164.8325,22242.0
2024-03-26 10:00:00,172.2,172.26,172.01,172.02,38155.0,164.842,164.8995,164.6601,164.6697,38155.0
2024-03-26 10:05:00,172.03,172.26,172.01,172.21,48612.0,164.6793,164.8995,164.6601,164.8516,48612.0
2024-03-26 10:10:00,172.21,172.25,172.0,172.07,38046.0,164.8516,164.8899,164.6506,164.7176,38046.0
2024-03-26 10:15:00,172.08,172.17,171.94,171.95,42082.0,164.7272,164.8133,164.5931,164.6027,42082.0
2024-03-26 10:20:00,171.95,172.07,171.93,172.07,25756.0,164.6027,164.7176,164.5836,164.7176,25756.0
2024-03-26 10:25:00,172.06,172.21,171.98,172.13,30941.0,164.708,164.8516,164.6314,164.775,30941.0
2024-03-26 10:30:00,172.13,172.14,172.02,172.1,27905.0,164.775,164.7846,164.6697,164.7463,27905.0
2024-03-26 10:35:00,172.11,172.14,171.81,171.86,39003.0,164.7559,164.7846,164.4687,164.5166,39003.0
2024-03-26 10:40:00,171.85,172.17,171.84,172.16,34703.0,164.507,164.8133,164.4974,164.8037,34703.0
2024-03-26 10:45:00,172.15,172.16,172.04,172.15,19303.0,164.7942,164.8037,164.6889,164.7942,19303.0
2024-03-26 10:50:00,172.15,172.33,172.14,172.25,50215.0,164.7942,164.9665,164.7846,164.8899,50215.0
2024-03-26 10:55:00,172.25,172.3,172.17,172.18,25310.0,164.8899,164.9378,164.8133,164.8229,25310.0
2024-03-26 11:00:00,172.2,172.26,172.12,172.13,18161.0,164.842,164.8995,164.7654,164.775,18161.0
2024-03-26 11:05:00,172.12,172.17,172.06,172.15,19226.0,164.7654,164.8133,164.708,164.7942,19226.0
2024-03-26 11:10:00,172.15,172.26,172.11,172.21,28135.0,164.7942,164.8995,164.7559,164.8516,28135.0
2024-03-26 11:15:00,172.21,172.4,172.2,172.34,38734.0,164.8516,165.0335,164.842,164.976,38734.0
2024-03-26 11:20:00,172.34,172.35,172.22,172.22,13530.0,164.976,164.9856,164.8612,164.8612,13530.0
2024-03-26 11:25:00,172.22,172.23,172.16,172.18,13105.0,164.8612,164.8707,164.8037,164.8229,13105.0
2024-03-26 11:30:00,172.2,172.24,172.19,172.22,18685.0,164.842,164.8803,164.8325,164.8612,18685.0
2024-03-26 11:35:00,172.19,172.21,172.07,172.09,13307.0,164.8325,164.8516,164.7176,164.7367,13307.0
2024-03-26 11:40:00,172.09,172.16,172.05,172.13,12721.0,164.7367,164.8037,164.6984,164.775,12721.0
2024-03-26 11:45:00,172.12,172.2,172.12,172.18,10200.0,164.7654,164.842,164.7654,164.8229,10200.0
2024-03-26 11:50:00,172.18,172.3,172.18,172.22,10580.0,164.8229,164.9378,164.8229,164.8612,10580.0
2024-03-26 11:55:00,172.22,172.24,172.14,172.22,11090.0,164.8612,164.8803,164.7846,164.8612,11090.0
2024-03-26 12:00:00,172.22,172.37,172.21,172.37,12851.0,164.8612,165.0048,164.8516,165.0048,12851.0
2024-03-26 12:05:00,172.37,172.39,172.26,172.27,12292.0,165.0048,165.0239,164.8995,164.909,12292.0
2024-03-26 12:10:00,172.27,172.29,172.22,172.28,15318.0,164.909,164.9282,164.8612,164.9186,15318.0
2024-03-26 12:15:00,172.29,172.34,172.25,172.34,13887.0,164.9282,164.976,164.8899,164.976,13887.0
2024-03-26 12:20:00,172.34,172.45,172.34,172.37,10899.0,164.976,165.0813,164.976,165.0048,10899.0
2024-03-26 12:25:00,172.36,172.41,172.2,172.2,13777.0,164.9952,165.0431,164.842,164.842,13777.0
2024-03-26 12:30:00,172.19,172.25,172.15,172.25,20298.0,164.8325,164.8899,164.7942,164.8899,20298.0
2024-03-26 12:35:00,172.25,172.29,172.18,172.29,16693.0,164.8899,164.9282,164.8229,164.9282,16693.0
2024-03-26 12:40:00,172.28,172.3,172.25,172.27,12903.0,164.9186,164.9378,164.8899,164.909,12903.0
2024-03-26 12:45:00,172.26,172.3,172.21,172.22,18852.0,164.8995,164.9378,164.8516,164.8612,18852.0
2024-03-26 12:50:00,172.22,172.22,172.08,172.13,20597.0,164.8612,164.8612,164.7272,164.775,20597.0
2024-03-26 12:55:00,172.13,172.25,172.12,172.2,10698.0,164.775,164.8899,164.7654,164.842,10698.0
2024-03-26 13:00:00,172.22,172.26,172.09,172.11,12642.0,164.8612,164.8995,164.7367,164.7559,12642.0
2024-03-26 13:05:00,172.1,172.11,172.06,172.09,13792.0,164.7463,164.7559,164.708,164.7367,13792.0
2024-03-26 13:10:00,172.07,172.09,172.01,172.07,24402.0,164.7176,164.7367,164.6601,164.7176,24402.0
2024-03-26 13:15:00,172.08,172.08,171.97,172.03,26076.0,164.7272,164.7272,164.6219,164.6793,26076.0
2024-03-26 13:20:00,172.03,172.14,172.0,172.12,14192.0,164.6793,164.7846,164.6506,164.7654,14192.0
2024-03-26 13:25:00,172.13,172.16,171.96,172.05,55085.0,164.775,164.8037,164.6123,164.6984,55085.0
2024-03-26 13:30:00,172.05,172.2,172.04,172.14,20085.0,164.6984,164.842,164.6889,164.7846,20085.0
2024-03-26 13:35:00,172.13,172.18,172.11,172.17,15418.0,164.775,164.8229,164.7559,164.8133,15418.0
2024-03-26 13:40:00,172.17,172.19,172.05,172.06,16362.0,164.8133,164.8325,164.6984,164.708,16362.0
2024-03-26 13:45:00,172.06,172.2,172.04,172.18,17557.0,164.708,164.842,164.6889,164.8229,17557.0
2024-03-26 13:50:00,172.18,172.18,172.07,172.12,16713.0,164.8229,164.8229,164.7176,164.7654,16713.0
2024-03-26 13:55:00,172.11,172.18,172.11,172.15,19513.0,164.7559,164.8229,164.7559,164.7942,19513.0
2024-03-26 14:00:00,172.18,172.27,172.17,172.2,19577.0,164.8229,164.909,164.8133,164.842,19577.0
2024-03-26 14:05:00,172.2,172.26,172.19,172.22,20370.0,164.842,164.8995,164.8325,164.8612,20370.0
2024-03-26 14:10:00,172.23,172.25,172.1,172.13,18929.0,164.8707,164.8899,164.7463,164.775,18929.0
2024-03-26 14:15:00,172.14,172.29,172.11,172.29,20626.0,164.7846,164.9282,164.7559,164.9282,20626.0
2024-03-26 14:20:00,172.28,172.38,172.24,172.38,22851.0,164.9186,165.0143,164.8803,165.0143,22851.0
2024-03-26 14:25:00,172.39,172.4,172.27,172.28,10872.0,165.0239,165.0335,164.909,164.9186,10872.0
2024-03-26 14:30:00,172.28,172.39,172.27,172.37,19191.0,164.9186,165.0239,164.909,165.0048,19191.0
2024-03-26 14:35:00,172.38,172.41,172.34,172.35,14580.0,165.0143,165.0431,164.976,164.9856,14580.0
2024-03-26 14:40:00,172.35,172.36,172.23,172.3,13732.0,164.9856,164.9952,164.8707,164.9378,13732.0
2024-03-26 14:45:00,172.3,172.31,172.23,172.25,16050.0,164.9378,164.9473,164.8707,164.8899,16050.0
2024-03-26 14:50:00,172.25,172.25,172.14,172.17,20845.0,164.8899,164.8899,164.7846,164.8133,20845.0
2024-03-26 14:55:00,172.15,172.29,172.13,172.29,23745.0,164.7942,164.9282,164.775,164.9282,23745.0
2024-03-26 15:00:00,172.29,172.33,172.25,172.31,16551.0,164.9282,164.9665,164.8899,164.9473,16551.0
2024-03-26 15:05:00,172.3,172.41,172.27,172.4,16171.0,164.9378,165.0431,164.909,165.0335,16171.0
2024-03-26 15:10:00,172.41,172.44,172.39,172.41,13422.0,165.0431,165.0718,165.0239,165.0431,13422.0
2024-03-26 15:15:00,172.43,172.47,172.4,172.43,11615.0,165.0622,165.1005,165.0335,165.0622,11615.0
2024-03-26 15:20:00,172.43,172.47,172.35,172.45,13995.0,165.0622,165.1005,164.9856,165.0813,13995.0
2024-03-26 15:25:00,172.44,172.54,172.44,172.49,22903.0,165.0718,165.1675,165.0718,165.1196,22903.0
2024-03-26 15:30:00,172.5,172.59,172.46,172.54,21013.0,165.1292,165.2154,165.0909,165.1675,21013.0
2024-03-26 15:35:00,172.54,172.54,172.19,172.3,39970.0,165.1675,165.1675,164.8325,164.9378,39970.0
2024-03-26 15:40:00,172.3,172.46,172.29,172.45,16810.0,164.9378,165.0909,164.9282,165.0813,16810.0
2024-03-26 15:45:00,172.44,172.46,172.29,172.37,33044.0,165.0718,165.0909,164.9282,165.0048,33044.0
2024-03-26 15:50:00,172.37,172.84,172.35,172.81,118585.0,165.0048,165.4547,164.9856,165.426,118585.0
2024-03-26 15:55:00,172.8,172.97,172.67,172.77,301313.0,165.4164,165.5791,165.2919,165.3877,301313.0
2024-03-27 09:30:00,173.92,174.14,173.29,173.95,122374.0,166.4885,166.6991,165.8854,166.5172,122374.0
2024-03-27 09:35:00,173.97,174.26,173.77,174.2,20146.0,166.5364,166.814,166.3449,166.7566,20146.0
2024-03-27 09:40:00,174.2,174.52,174.18,174.5,26783.0,166.7566,167.0629,166.7374,167.0437,26783.0
2024-03-27 09:45:00,174.53,174.53,174.06,174.4,48214.0,167.0725,167.0725,166.6225,166.948,48214.0
2024-03-27 09:50:00,174.39,174.4,174.16,174.24,19474.0,166.9384,166.948,166.7183,166.7949,19474.0
2024-03-27 09:55:00,174.25,174.57,174.21,174.51,42956.0,166.8044,167.1108,166.7661,167.0533,42956.0
2024-03-27 10:00:00,174.52,174.69,174.46,174.47,22103.0,167.0629,167.2256,167.0055,167.015,22103.0
2024-03-27 10:05:00,174.46,174.58,174.32,174.39,23276.0,167.0055,167.1203,166.8714,166.9384,23276.0
2024-03-27 10:10:00,174.41,174.43,174.13,174.19,27130.0,166.9576,166.9767,166.6896,166.747,27130.0
2024-03-27 10:15:00,174.19,174.28,174.09,174.17,30663.0,166.747,166.8331,166.6513,166.7278,30663.0
2024-03-27 10:20:00,174.17,174.26,173.91,173.97,52026.0,166.7278,166.814,166.479,166.5364,52026.0
2024-03-27 10:25:00,173.98,174.37,173.96,174.28,35878.0,166.546,166.9193,166.5268,166.8331,35878.0
2024-03-27 10:30:00,174.28,174.29,174.03,174.03,46335.0,166.8331,166.8427,166.5938,166.5938,46335.0
2024-03-27 10:35:00,173.98,174.0,173.72,173.81,22425.0,166.546,166.5651,166.2971,166.3832,22425.0
2024-03-27 10:40:00,173.81,173.89,173.57,173.57,19226.0,166.3832,166.4598,166.1535,166.1535,19226.0
2024-03-27 10:45:00,173.56,173.68,173.53,173.62,22532.0,166.1439,166.2588,166.1152,166.2013,22532.0
2024-03-27 10:50:00,173.61,173.68,173.44,173.46,94550.0,166.1918,166.2588,166.029,166.0482,94550.0
2024-03-27 10:55:00,173.45,173.57,173.32,173.4,30502.0,166.0386,166.1535,165.9142,165.9907,30502.0
2024-03-27 11:00:00,173.37,173.73,173.36,173.51,92882.0,165.962,166.3066,165.9525,166.096,92882.0
2024-03-27 11:05:00,173.51,173.7,173.5,173.53,32182.0,166.096,166.2779,166.0865,166.1152,32182.0
2024-03-27 11:10:00,173.57,173.71,173.56,173.56,15872.0,166.1535,166.2875,166.1439,166.1439,15872.0
2024-03-27 11:15:00,173.55,173.63,173.46,173.5,39675.0,166.1343,166.2109,166.0482,166.0865,39675.0
2024-03-27 11:20:00,173.5,173.52,173.43,173.46,11491.0,166.0865,166.1056,166.0195,166.0482,11491.0
2024-03-27 11:25:00,173.47,173.59,173.41,173.56,16424.0,166.0578,166.1726,166.0003,166.1439,16424.0
2024-03-27 11:30:00,173.56,173.68,173.52,173.62,15734.0,166.1439,166.2588,166.1056,166.2013,15734.0
2024-03-27 11:35:00,173.67,173.76,173.61,173.64,13866.0,166.2492,166.3354,166.1918,166.2205,13866.0
2024-03-27 11:40:00,173.65,173.73,173.62,173.67,9755.0,166.2301,166.3066,166.2013,166.2492,9755.0
2024-03-27 11:45:00,173.67,173.75,173.63,173.71,11725.0,166.2492,166.3258,166.2109,166.2875,11725.0
2024-03-27 11:50:00,173.72,173.83,173.7,173.81,7842.0,166.2971,166.4024,166.2779,166.3832,7842.0
2024-03-27 11:55:00,173.82,174.0,173.75,173.81,86060.0,166.3928,166.5651,166.3258,166.3832,86060.0
2024-03-27 12:00:00,173.82,173.82,173.65,173.65,17224.0,166.3928,166.3928,166.2301,166.2301,17224.0
2024-03-27 12:05:00,173.65,173.7,173.62,173.69,5723.0,166.2301,166.2779,166.2013,166.2684,5723.0
2024-03-27 12:10:00,173.69,173.74,173.66,173.66,8916.0,166.2684,166.3162,166.2396,166.2396,8916.0
2024-03-27 12:15:00,173.66,173.66,173.54,173.58,14222.0,166.2396,166.2396,166.1248,166.1631,14222.0
2024-03-27 12:20:00,173.57,173.63,173.49,173.53,18411.0,166.1535,166.2109,166.0769,166.1152,18411.0
2024-03-27 12:25:00,173.52,173.54,173.43,173.45,13261.0,166.1056,166.1248,166.0195,166.0386,13261.0
2024-03-27 12:30:00,173.45,173.53,173.4,173.42,10249.0,166.0386,166.1152,165.9907,166.0099,10249.0
2024-03-27 12:35:00,173.45,173.46,173.34,173.34,13950.0,166.0386,166.0482,165.9333,165.9333,13950.0
2024-03-27 12:40:00,173.34,173.38,173.28,173.32,9049.0,165.9333,165.9716,165.8759,165.9142,9049.0
2024-03-27 12:45:00,173.33,173.33,173.23,173.27,11706.0,165.9237,165.9237,165.828,165.8663,11706.0
2024-03-27 12:50:00,173.26,173.27,173.2,173.27,14136.0,165.8567,165.8663,165.7993,165.8663,14136.0
2024-03-27 12:55:00,173.26,173.28,173.23,173.26,27040.0,165.8567,165.8759,165.828,165.8567,27040.0
2024-03-27 13:00:00,173.27,173.42,173.24,173.36,20215.0,165.8663,166.0099,165.8376,165.9525,20215.0
2024-03-27 13:05:00,173.35,173.36,173.29,173.3,8014.0,165.9429,165.9525,165.8854,165.895,8014.0
2024-03-27 13:10:00,173.28,173.34,173.19,173.34,9359.0,165.8759,165.9333,165.7897,165.9333,9359.0
2024-03-27 13:15:00,173.34,173.6,173.34,173.57,14467.0,165.9333,166.1822,165.9333,166.1535,14467.0
2024-03-27 13:20:00,173.58,173.63,173.56,173.58,9007.0,166.1631,166.2109,166.1439,166.1631,9007.0
2024-03-27 13:25:00,173.58,173.66,173.55,173.65,9729.0,166.1631,166.2396,166.1343,166.2301,9729.0
2024-03-27 13:30:00,173.66,173.68,173.6,173.61,16597.0,166.2396,166.2588,166.1822,166.1918,16597.0
2024-03-27 13:35:00,173.62,173.64,173.49,173.49,6342.0,166.2013,166.2205,166.0769,166.0769,6342.0
2024-03-27 13:40:00,173.5,173.52,173.36,173.38,17710.0,166.0865,166.1056,165.9525,165.9716,17710.0
2024-03-27 13:45:00,173.38,173.44,173.35,173.35,9753.0,165.9716,166.029,165.9429,165.9429,9753.0
2024-03-27 13:50:00,173.36,173.38,173.29,173.31,8516.0,165.9525,165.9716,165.8854,165.9046,8516.0
2024-03-27 13:55:00,173.32,173.38,173.3,173.35,10457.0,165.9142,165.9716,165.895,165.9429,10457.0
2024-03-27 14:00:00,173.36,173.37,173.27,173.28,12610.0,165.9525,165.962,165.8663,165.8759,12610.0
2024-03-27 14:05:00,173.29,173.38,173.29,173.35,20752.0,165.8854,165.9716,165.8854,165.9429,20752.0
2024-03-27 14:10:00,173.35,173.35,173.21,173.22,14816.0,165.9429,165.9429,165.8089,165.8184,14816.0
2024-03-27 14:15:00,173.23,173.24,173.12,173.16,30758.0,165.828,165.8376,165.7227,165.761,30758.0
2024-03-27 14:20:00,173.17,173.22,173.11,173.15,16539.0,165.7706,165.8184,165.7131,165.7514,16539.0
2024-03-27 14:25:00,173.15,173.33,173.13,173.33,12241.0,165.7514,165.9237,165.7323,165.9237,12241.0
2024-03-27 14:30:00,173.33,173.34,173.23,173.23,9842.0,165.9237,165.9333,165.828,165.828,9842.0
2024-03-27 14:35:00,173.24,173.27,173.19,173.24,10374.0,165.8376,165.8663,165.7897,165.8376,10374.0
2024-03-27 14:40:00,173.23,173.24,173.18,173.2,8735.0,165.828,165.8376,165.7801,165.7993,8735.0
2024-03-27 14:45:00,173.19,173.23,173.17,173.22,10239.0,165.7897,165.828,165.7706,165.8184,10239.0
2024-03-27 14:50:00,173.22,173.27,173.14,173.21,12707.0,165.8184,165.8663,165.7419,165.8089,12707.0
2024-03-27 14:55:00,173.21,173.22,173.13,173.14,19206.0,165.8089,165.8184,165.7323,165.7419,19206.0
2024-03-27 15:00:00,173.14,173.21,173.12,173.21,19709.0,165.7419,165.8089,165.7227,165.8089,19709.0
2024-03-27 15:05:00,173.21,173.21,173.07,173.08,23109.0,165.8089,165.8089,165.6749,165.6844,23109.0
2024-03-27 15:10:00,173.08,173.18,173.05,173.12,26327.0,165.6844,165.7801,165.6557,165.7227,26327.0
2024-03-27 15:15:00,173.13,173.2,173.12,173.14,30338.0,165.7323,165.7993,165.7227,165.7419,30338.0
2024-03-27 15:20:00,173.14,173.26,173.12,173.25,32427.0,165.7419,165.8567,165.7227,165.8472,32427.0
2024-03-27 15:25:00,173.26,173.34,173.19,173.33,29496.0,165.8567,165.9333,165.7897,165.9237,29496.0
2024-03-27 15:30:00,173.34,173.36,173.24,173.34,22400.0,165.9333,165.9525,165.8376,165.9333,22400.0
2024-03-27 15:35:00,173.34,173.5,173.33,173.48,24312.0,165.9333,166.0865,165.9237,166.0673,24312.0
2024-03-27 15:40:00,173.48,173.64,173.48,173.62,31612.0,166.0673,166.2205,166.0673,166.2013,31612.0
2024-03-27 15:45:00,173.62,173.63,173.43,173.44,43860.0,166.2013,166.2109,166.0195,166.029,43860.0
2024-03-27 15:50:00,173.43,173.76,173.42,173.59,102929.0,166.0195,166.3354,166.0099,166.1726,102929.0
2024-03-27 15:55:00,173.58,173.61,173.37,173.59,290395.0,166.1631,166.1918,165.962,166.1726,290395.0
2024-03-28 09:30:00,174.51,174.94,174.37,174.89,116349.0,167.0533,167.4649,166.9193,167.4171,116349.0
2024-03-28 09:35:00,174.87,174.92,174.72,174.87,39602.0,167.3979,167.4458,167.2543,167.3979,39602.0
2024-03-28 09:40:00,174.85,175.08,174.73,174.75,76638.0,167.3788,167.599,167.2639,167.2831,76638.0
2024-03-28 09:45:00,174.79,174.9,174.72,174.81,29794.0,167.3214,167.4267,167.2543,167.3405,29794.0
2024-03-28 09:50:00,174.84,174.97,174.81,174.95,36935.0,167.3692,167.4937,167.3405,167.4745,36935.0
2024-03-28 09:55:00,174.93,175.34,174.92,175.06,51099.0,167.4554,167.8479,167.4458,167.5798,51099.0
2024-03-28 10:00:00,175.06,175.18,174.68,174.68,45953.0,167.5798,167.6947,167.2161,167.2161,45953.0
2024-03-28 10:05:00,174.67,174.83,174.62,174.74,27231.0,167.2065,167.3596,167.1586,167.2735,27231.0
2024-03-28 10:10:00,174.72,174.98,174.68,174.82,32544.0,167.2543,167.5032,167.2161,167.3501,32544.0
2024-03-28 10:15:00,174.8,175.0,174.8,174.91,29693.0,167.3309,167.5224,167.3309,167.4362,29693.0
2024-03-28 10:20:00,174.92,175.13,174.91,175.13,30168.0,167.4458,167.6468,167.4362,167.6468,30168.0
2024-03-28 10:25:00,175.12,175.13,174.94,174.96,26376.0,167.6373,167.6468,167.4649,167.4841,26376.0
2024-03-28 10:30:00,174.97,175.17,174.97,175.15,26611.0,167.4937,167.6851,167.4937,167.666,26611.0
2024-03-28 10:35:00,175.15,175.38,175.14,175.36,41091.0,167.666,167.8861,167.6564,167.867,41091.0
2024-03-28 10:40:00,175.35,175.4,175.3,175.36,33374.0,167.8574,167.9053,167.8096,167.867,33374.0
2024-03-28 10:45:00,175.36,175.65,175.36,175.59,58082.0,167.867,168.1446,167.867,168.0872,58082.0
2024-03-28 10:50:00,175.59,175.78,175.58,175.7,43258.0,168.0872,168.2691,168.0776,168.1925,43258.0
2024-03-28 10:55:00,175.69,175.81,175.62,175.77,31928.0,168.1829,168.2978,168.1159,168.2595,31928.0
2024-03-28 11:00:00,175.77,175.79,175.48,175.59,42768.0,168.2595,168.2786,167.9819,168.0872,42768.0
2024-03-28 11:05:00,175.61,175.67,175.38,175.4,31153.0,168.1063,168.1638,167.8861,167.9053,31153.0
2024-03-28 11:10:00,175.42,175.5,175.35,175.5,26006.0,167.9244,168.001,167.8574,168.001,26006.0
2024-03-28 11:15:00,175.52,175.59,175.38,175.48,34708.0,168.0202,168.0872,167.8861,167.9819,34708.0
2024-03-28 11:20:00,175.48,175.57,175.45,175.46,33140.0,167.9819,168.068,167.9532,167.9627,33140.0
2024-03-28 11:25:00,175.46,175.59,175.42,175.58,21779.0,167.9627,168.0872,167.9244,168.0776,21779.0
2024-03-28 11:30:00,175.58,175.58,175.42,175.44,23318.0,168.0776,168.0776,167.9244,167.9436,23318.0
2024-03-28 11:35:00,175.43,175.49,175.36,175.43,22207.0,167.934,167.9914,167.867,167.934,22207.0
2024-03-28 11:40:00,175.43,175.44,175.25,175.29,16769.0,167.934,167.9436,167.7617,167.8,16769.0
2024-03-28 11:45:00,175.29,175.29,175.17,175.27,27523.0,167.8,167.8,167.6851,167.7808,27523.0
2024-03-28 11:50:00,175.27,175.36,175.25,175.27,17977.0,167.7808,167.867,167.7617,167.7808,17977.0
2024-03-28 11:55:00,175.26,175.45,175.25,175.43,21047.0,167.7713,167.9532,167.7617,167.934,21047.0
2024-03-28 12:00:00,175.43,175.48,175.34,175.37,18393.0,167.934,167.9819,167.8479,167.8766,18393.0
2024-03-28 12:05:00,175.37,175.49,175.35,175.37,33020.0,167.8766,167.9914,167.8574,167.8766,33020.0
2024-03-28 12:10:00,175.38,175.38,175.22,175.32,21658.0,167.8861,167.8861,167.733,167.8287,21658.0
2024-03-28 12:15:00,175.33,175.42,175.3,175.39,23196.0,167.8383,167.9244,167.8096,167.8957,23196.0
2024-03-28 12:20:00,175.39,175.47,175.39,175.4,27376.0,167.8957,167.9723,167.8957,167.9053,27376.0
2024-03-28 12:25:00,175.38,175.48,175.36,175.46,23831.0,167.8861,167.9819,167.867,167.9627,23831.0
2024-03-28 12:30:00,175.47,175.47,175.35,175.47,31172.0,167.9723,167.9723,167.8574,167.9723,31172.0
2024-03-28 12:35:00,175.45,175.52,175.41,175.46,23918.0,167.9532,168.0202,167.9149,167.9627,23918.0
2024-03-28 12:40:00,175.46,175.51,175.43,175.48,14355.0,167.9627,168.0106,167.934,167.9819,14355.0
2024-03-28 12:45:00,175.48,175.61,175.43,175.59,19524.0,167.9819,168.1063,167.934,168.0872,19524.0
2024-03-28 12:50:00,175.59,175.72,175.56,175.71,26908.0,168.0872,168.2116,168.0585,168.202,26908.0
2024-03-28 12:55:00,175.72,175.75,175.64,175.69,25777.0,168.2116,168.2403,168.135,168.1829,25777.0
2024-03-28 13:00:00,175.7,175.73,175.57,175.64,26653.0,168.1925,168.2212,168.068,168.135,26653.0
2024-03-28 13:05:00,175.65,175.72,175.57,175.64,28031.0,168.1446,168.2116,168.068,168.135,28031.0
2024-03-28 13:10:00,175.64,175.67,175.48,175.49,14404.0,168.135,168.1638,167.9819,167.9914,14404.0
2024-03-28 13:15:00,175.49,175.49,175.19,175.26,11055.0,167.9914,167.9914,167.7043,167.7713,11055.0
2024-03-28 13:20:00,175.24,175.35,175.2,175.3,16249.0,167.7521,167.8574,167.7138,167.8096,16249.0
2024-03-28 13:25:00,175.29,175.36,175.24,175.28,17727.0,167.8,167.867,167.7521,167.7904,17727.0
2024-03-28 13:30:00,175.28,175.33,175.22,175.26,22720.0,167.7904,167.8383,167.733,167.7713,22720.0
2024-03-28 13:35:00,175.25,175.26,175.11,175.17,18899.0,167.7617,167.7713,167.6277,167.6851,18899.0
2024-03-28 13:40:00,175.18,175.23,175.16,175.23,12404.0,167.6947,167.7426,167.6755,167.7426,12404.0
2024-03-28 13:45:00,175.24,175.28,175.0,175.04,8607.0,167.7521,167.7904,167.5224,167.5607,8607.0
2024-03-28 13:50:00,175.04,175.09,175.0,175.07,21016.0,167.5607,167.6085,167.5224,167.5894,21016.0
2024-03-28 13:55:00,175.07,175.19,175.07,175.17,9515.0,167.5894,167.7043,167.5894,167.6851,9515.0
2024-03-28 14:00:00,175.19,175.26,175.16,175.22,10494.0,167.7043,167.7713,167.6755,167.733,10494.0
2024-03-28 14:05:00,175.21,175.25,175.17,175.18,15150.0,167.7234,167.7617,167.6851,167.6947,15150.0
2024-03-28 14:10:00,175.2,175.27,175.15,175.2,13248.0,167.7138,167.7808,167.666,167.7138,13248.0
2024-03-28 14:15:00,175.19,175.25,175.13,175.22,14791.0,167.7043,167.7617,167.6468,167.733,14791.0
2024-03-28 14:20:00,175.24,175.29,175.14,175.17,13162.0,167.7521,167.8,167.6564,167.6851,13162.0
2024-03-28 14:25:00,175.18,175.19,175.1,175.13,12917.0,167.6947,167.7043,167.6181,167.6468,12917.0
2024-03-28 14:30:00,175.13,175.15,174.99,175.03,21294.0,167.6468,167.666,167.5128,167.5511,21294.0
2024-03-28 14:35:00,175.02,175.03,174.91,174.94,28930.0,167.5415,167.5511,167.4362,167.4649,28930.0
2024-03-28 14:40:00,174.95,174.95,174.77,174.81,16566.0,167.4745,167.4745,167.3022,167.3405,16566.0
2024-03-28 14:45:00,174.82,174.91,174.81,174.85,19531.0,167.3501,167.4362,167.3405,167.3788,19531.0
2024-03-28 14:50:00,174.84,174.91,174.8,174.91,22149.0,167.3692,167.4362,167.3309,167.4362,22149.0
2024-03-28 14:55:00,174.92,175.26,174.91,175.19,20255.0,167.4458,167.7713,167.4362,167.7043,20255.0
2024-03-28 15:00:00,175.2,175.22,175.06,175.07,25204.0,167.7138,167.733,167.5798,167.5894,25204.0
2024-03-28 15:05:00,175.05,175.06,174.96,175.02,13184.0,167.5702,167.5798,167.4841,167.5415,13184.0
2024-03-28 15:10:00,175.03,175.09,174.99,175.08,15409.0,167.5511,167.6085,167.5128,167.599,15409.0
2024-03-28 15:15:00,175.08,175.13,175.04,175.06,13963.0,167.599,167.6468,167.5607,167.5798,13963.0
2024-03-28 15:20:00,175.07,175.14,175.05,175.14,18415.0,167.5894,167.6564,167.5702,167.6564,18415.0
2024-03-28 15:25:00,175.15,175.3,175.14,175.28,22483.0,167.666,167.8096,167.6564,167.7904,22483.0
2024-03-28 15:30:00,175.3,175.36,175.2,175.27,26002.0,167.8096,167.867,167.7138,167.7808,26002.0
2024-03-28 15:35:00,175.26,175.26,175.11,175.13,21923.0,167.7713,167.7713,167.6277,167.6468,21923.0
2024-03-28 15:40:00,175.14,175.2,175.1,175.13,33081.0,167.6564,167.7138,167.6181,167.6468,33081.0
2024-03-28 15:45:00,175.14,175.26,175.08,175.26,35878.0,167.6564,167.7713,167.599,167.7713,35878.0
2024-03-28 15:50:00,175.25,175.28,174.99,175.14,135955.0,167.7617,167.7904,167.5128,167.6564,135955.0
2024-03-28 15:55:00,175.15,175.31,174.98,175.03,219284.0,167.666,167.8191,167.5032,167.5511,219284.0
2024-04-01 09:30:00,175.48,176.23,175.3,176.03,210344.0,167.9819,168.6998,167.8096,168.5084,210344.0
2024-04-01 09:35:00,175.88,175.92,175.57,175.71,55413.0,168.3648,168.4031,168.068,168.202,55413.0
2024-04-01 09:40:00,175.69,175.75,174.72,174.93,36111.0,168.1829,168.2403,167.2543,167.4554,36111.0
2024-04-01 09:45:00,174.93,174.97,174.42,174.44,25873.0,167.4554,167.4937,166.9672,166.9863,25873.0
2024-04-01 09:50:00,174.45,174.66,174.24,174.24,13704.0,166.9959,167.1969,166.7949,166.7949,13704.0
2024-04-01 09:55:00,174.24,174.46,174.23,174.4,28543.0,166.7949,167.0055,166.7853,166.948,28543.0
2024-04-01 10:00:00,174.37,174.55,174.12,174.12,39689.0,166.9193,167.0916,166.68,166.68,39689.0
2024-04-01 10:05:00,174.1,174.34,173.98,174.33,30273.0,166.6608,166.8906,166.546,166.881,30273.0
2024-04-01 10:10:00,174.34,174.46,174.1,174.11,27443.0,166.8906,167.0055,166.6608,166.6704,27443.0
2024-04-01 10:15:00,174.11,174.23,174.03,174.05,22485.0,166.6704,166.7853,166.5938,166.613,22485.0
2024-04-01 10:20:00,174.02,174.03,173.65,173.65,24342.0,166.5843,166.5938,166.2301,166.2301,24342.0
2024-04-01 10:25:00,173.65,173.76,173.59,173.72,25743.0,166.2301,166.3354,166.1726,166.2971,25743.0
2024-04-01 10:30:00,173.72,173.72,173.54,173.56,17732.0,166.2971,166.2971,166.1248,166.1439,17732.0
2024-04-01 10:35:00,173.56,173.72,173.51,173.59,21161.0,166.1439,166.2971,166.096,166.1726,21161.0
2024-04-01 10:40:00,173.58,173.65,173.52,173.6,13687.0,166.1631,166.2301,166.1056,166.1822,13687.0
2024-04-01 10:45:00,173.61,173.73,173.51,173.67,35624.0,166.1918,166.3066,166.096,166.2492,35624.0
2024-04-01 10:50:00,173.66,173.67,173.4,173.41,20618.0,166.2396,166.2492,165.9907,166.0003,20618.0
2024-04-01 10:55:00,173.4,173.42,173.28,173.29,11103.0,165.9907,166.0099,165.8759,165.8854,11103.0
2024-04-01 11:00:00,173.23,173.38,173.17,173.26,17510.0,165.828,165.9716,165.7706,165.8567,17510.0
2024-04-01 11:05:00,173.26,173.35,173.09,173.11,18845.0,165.8567,165.9429,165.694,165.7131,18845.0
2024-04-01 11:10:00,173.1,173.14,172.98,173.11,25468.0,165.7036,165.7419,165.5887,165.7131,25468.0
2024-04-01 11:15:00,173.06,173.14,173.0,173.1,21843.0,165.6653,165.7419,165.6078,165.7036,21843.0
2024-04-01 11:20:00,173.1,173.24,173.03,173.16,21306.0,165.7036,165.8376,165.6366,165.761,21306.0
2024-04-01 11:25:00,173.17,173.32,173.14,173.21,20667.0,165.7706,165.9142,165.7419,165.8089,20667.0
2024-04-01 11:30:00,173.21,173.33,173.16,173.33,19960.0,165.8089,165.9237,165.761,165.9237,19960.0
2024-04-01 11:35:00,173.33,173.46,173.32,173.4,13225.0,165.9237,166.0482,165.9142,165.9907,13225.0
2024-04-01 11:40:00,173.38,173.38,173.28,173.38,28846.0,165.9716,165.9716,165.8759,165.9716,28846.0
2024-04-01 11:45:00,173.34,173.34,173.21,173.25,22335.0,165.9333,165.9333,165.8089,165.8472,22335.0
2024-04-01 11:50:00,173.26,173.27,173.03,173.06,27335.0,165.8567,165.8663,165.6366,165.6653,27335.0
2024-04-01 11:55:00,173.07,173.18,173.01,173.17,16748.0,165.6749,165.7801,165.6174,165.7706,16748.0
2024-04-01 12:00:00,173.17,173.29,173.09,173.29,18888.0,165.7706,165.8854,165.694,165.8854,18888.0
2024-04-01 12:05:00,173.26,173.35,173.25,173.28,16510.0,165.8567,165.9429,165.8472,165.8759,16510.0
2024-04-01 12:10:00,173.28,173.29,173.11,173.16,18185.0,165.8759,165.8854,165.7131,165.761,18185.0
2024-04-01 12:15:00,173.17,173.22,173.12,173.13,13208.0,165.7706,165.8184,165.7227,165.7323,13208.0
2024-04-01 12:20:00,173.13,173.16,173.1,173.13,16727.0,165.7323,165.761,165.7036,165.7323,16727.0
2024-04-01 12:25:00,173.12,173.33,173.11,173.33,17428.0,165.7227,165.9237,165.7131,165.9237,17428.0
2024-04-01 12:30:00,173.34,173.39,173.25,173.26,15001.0,165.9333,165.9812,165.8472,165.8567,15001.0
2024-04-01 12:35:00,173.27,173.35,173.23,173.35,25736.0,165.8663,165.9429,165.828,165.9429,25736.0
2024-04-01 12:40:00,173.39,173.51,173.35,173.4,12643.0,165.9812,166.096,165.9429,165.9907,12643.0
2024-04-01 12:45:00,173.38,173.48,173.37,173.38,11288.0,165.9716,166.0673,165.962,165.9716,11288.0
2024-04-01 12:50:00,173.38,173.42,173.37,173.42,12667.0,165.9716,166.0099,165.962,166.0099,12667.0
2024-04-01 12:55:00,173.41,173.42,173.21,173.22,49302.0,166.0003,166.0099,165.8089,165.8184,49302.0
2024-04-01 13:00:00,173.23,173.37,173.22,173.33,10258.0,165.828,165.962,165.8184,165.9237,10258.0
2024-04-01 13:05:00,173.33,173.33,173.22,173.33,11850.0,165.9237,165.9237,165.8184,165.9237,11850.0
2024-04-01 13:10:00,173.33,173.46,173.28,173.45,7089.0,165.9237,166.0482,165.8759,166.0386,7089.0
2024-04-01 13:15:00,173.44,173.44,173.31,173.32,7708.0,166.029,166.029,165.9046,165.9142,7708.0
2024-04-01 13:20:00,173.32,173.33,173.26,173.27,10275.0,165.9142,165.9237,165.8567,165.8663,10275.0
2024-04-01 13:25:00,173.28,173.38,173.27,173.37,12060.0,165.8759,165.9716,165.8663,165.962,12060.0
2024-04-01 13:30:00,173.37,173.39,173.19,173.2,11273.0,165.962,165.9812,165.7897,165.7993,11273.0
2024-04-01 13:35:00,173.19,173.34,173.18,173.33,18766.0,165.7897,165.9333,165.7801,165.9237,18766.0
2024-04-01 13:40:00,173.33,173.35,173.24,173.31,10572.0,165.9237,165.9429,165.8376,165.9046,10572.0
2024-04-01 13:45:00,173.31,173.32,173.2,173.21,7284.0,165.9046,165.9142,165.7993,165.8089,7284.0
2024-04-01 13:50:00,173.17,173.23,173.14,173.19,12682.0,165.7706,165.828,165.7419,165.7897,12682.0
2024-04-01 13:55:00,173.18,173.22,173.15,173.16,6765.0,165.7801,165.8184,165.7514,165.761,6765.0
2024-04-01 14:00:00,173.18,173.26,173.14,173.24,12839.0,165.7801,165.8567,165.7419,165.8376,12839.0
2024-04-01 14:05:00,173.25,173.27,173.18,173.22,8197.0,165.8472,165.8663,165.7801,165.8184,8197.0
2024-04-01 14:10:00,173.22,173.22,173.14,173.15,11442.0,165.8184,165.8184,165.7419,165.7514,11442.0
2024-04-01 14:15:00,173.13,173.25,173.1,173.22,14350.0,165.7323,165.8472,165.7036,165.8184,14350.0
2024-04-01 14:20:00,173.25,173.37,173.24,173.31,8033.0,165.8472,165.962,165.8376,165.9046,8033.0
2024-04-01 14:25:00,173.31,173.34,173.24,173.25,10494.0,165.9046,165.9333,165.8376,165.8472,10494.0
2024-04-01 14:30:00,173.25,173.31,173.25,173.31,16983.0,165.8472,165.9046,165.8472,165.9046,16983.0
2024-04-01 14:35:00,173.31,173.33,173.12,173.15,18709.0,165.9046,165.9237,165.7227,165.7514,18709.0
2024-04-01 14:40:00,173.14,173.2,173.08,173.2,19186.0,165.7419,165.7993,165.6844,165.7993,19186.0
2024-04-01 14:45:00,173.19,173.24,173.13,173.2,14328.0,165.7897,165.8376,165.7323,165.7993,14328.0
2024-04-01 14:50:00,173.2,173.21,173.08,173.09,10057.0,165.7993,165.8089,165.6844,165.694,10057.0
2024-04-01 14:55:00,173.1,173.1,172.95,172.97,24681.0,165.7036,165.7036,165.56,165.5791,24681.0
2024-04-01 15:00:00,172.96,172.97,172.83,172.88,17263.0,165.5696,165.5791,165.4451,165.493,17263.0
2024-04-01 15:05:00,172.87,173.01,172.87,172.93,14847.0,165.4834,165.6174,165.4834,165.5408,14847.0
2024-04-01 15:10:00,172.94,172.95,172.71,172.72,24098.0,165.5504,165.56,165.3302,165.3398,24098.0
2024-04-01 15:15:00,172.73,172.79,172.65,172.68,18081.0,165.3494,165.4068,165.2728,165.3015,18081.0
2024-04-01 15:20:00,172.69,172.91,172.68,172.84,20998.0,165.3111,165.5217,165.3015,165.4547,20998.0
2024-04-01 15:25:00,172.83,172.91,172.82,172.89,15753.0,165.4451,165.5217,165.4355,165.5025,15753.0
2024-04-01 15:30:00,172.89,173.09,172.87,173.02,22894.0,165.5025,165.694,165.4834,165.627,22894.0
2024-04-01 15:35:00,173.04,173.11,172.98,173.11,14937.0,165.6461,165.7131,165.5887,165.7131,14937.0
2024-04-01 15:40:00,173.11,173.35,173.1,173.31,33427.0,165.7131,165.9429,165.7036,165.9046,33427.0
2024-04-01 15:45:00,173.3,173.32,173.03,173.04,30426.0,165.895,165.9142,165.6366,165.6461,30426.0
2024-04-01 15:50:00,173.04,173.38,173.04,173.23,46582.0,165.6461,165.9716,165.6461,165.828,46582.0
2024-04-01 15:55:00,173.24,173.25,172.88,172.93,291858.0,165.8376,165.8472,165.493,165.5408,291858.0
2024-04-02 09:30:00,172.94,173.76,172.89,173.6,112486.0,165.5504,166.3354,165.5025,166.1822,112486.0
2024-04-02 09:35:00,173.5,173.77,173.4,173.56,42674.0,166.0865,166.3449,165.9907,166.1439,42674.0
2024-04-02 09:40:00,173.54,173.87,173.5,173.79,34594.0,166.1248,166.4407,166.0865,166.3641,34594.0
2024-04-02 09:45:00,173.8,173.87,173.5,173.58,17558.0,166.3737,166.4407,166.0865,166.1631,17558.0
2024-04-02 09:50:00,173.59,173.62,173.32,173.54,15556.0,166.1726,166.2013,165.9142,166.1248,15556.0
2024-04-02 09:55:00,173.53,173.82,173.43,173.78,26030.0,166.1152,166.3928,166.0195,166.3545,26030.0
2024-04-02 10:00:00,173.8,173.84,173.65,173.82,58532.0,166.3737,166.4119,166.2301,166.3928,58532.0
2024-04-02 10:05:00,173.81,173.86,173.3,173.35,18190.0,166.3832,166.4311,165.895,165.9429,18190.0
2024-04-02 10:10:00,173.35,173.49,173.03,173.06,72380.0,165.9429,166.0769,165.6366,165.6653,72380.0
2024-04-02 10:15:00,173.04,173.21,173.02,173.2,37897.0,165.6461,165.8089,165.627,165.7993,37897.0
2024-04-02 10:20:00,173.22,173.22,172.95,172.95,18220.0,165.8184,165.8184,165.56,165.56,18220.0
2024-04-02 10:25:00,172.97,173.09,172.88,173.01,42688.0,165.5791,165.694,165.493,165.6174,42688.0
2024-04-02 10:30:00,173.01,173.16,172.93,173.06,16256.0,165.6174,165.761,165.5408,165.6653,16256.0
2024-04-02 10:35:00,173.06,173.08,172.83,172.93,19150.0,165.6653,165.6844,165.4451,165.5408,19150.0
2024-04-02 10:40:00,172.95,172.96,172.73,172.73,11195.0,165.56,165.5696,165.3494,165.3494,11195.0
2024-04-02 10:45:00,172.72,172.86,172.64,172.65,24891.0,165.3398,165.4738,165.2632,165.2728,24891.0
2024-04-02 10:50:00,172.68,172.7,172.58,172.62,22860.0,165.3015,165.3207,165.2058,165.2441,22860.0
2024-04-02 10:55:00,172.63,172.81,172.63,172.79,34266.0,165.2537,165.426,165.2537,165.4068,34266.0
2024-04-02 11:00:00,172.78,172.87,172.75,172.78,24785.0,165.3972,165.4834,165.3685,165.3972,24785.0
2024-04-02 11:05:00,172.76,172.76,172.52,172.53,40490.0,165.3781,165.3781,165.1484,165.1579,40490.0
2024-04-02 11:10:00,172.53,172.74,172.53,172.66,71198.0,165.1579,165.359,165.1579,165.2824,71198.0
2024-04-02 11:15:00,172.65,172.67,172.36,172.43,30440.0,165.2728,165.2919,164.9952,165.0622,30440.0
2024-04-02 11:20:00,172.41,172.41,172.25,172.28,24467.0,165.0431,165.0431,164.8899,164.9186,24467.0
2024-04-02 11:25:00,172.28,172.53,172.25,172.48,23779.0,164.9186,165.1579,164.8899,165.1101,23779.0
2024-04-02 11:30:00,172.49,172.65,172.48,172.62,31801.0,165.1196,165.2728,165.1101,165.2441,31801.0
2024-04-02 11:35:00,172.6,172.64,172.03,172.04,44729.0,165.2249,165.2632,164.6793,164.6889,44729.0
2024-04-02 11:40:00,172.05,172.39,172.04,172.33,52675.0,164.6984,165.0239,164.6889,164.9665,52675.0
2024-04-02 11:45:00,172.34,172.35,171.92,171.92,21739.0,164.976,164.9856,164.574,164.574,21739.0
2024-04-02 11:50:00,171.91,171.92,171.79,171.79,15373.0,164.5644,164.574,164.4495,164.4495,15373.0
2024-04-02 11:55:00,171.78,171.85,171.7,171.82,17687.0,164.44,164.507,164.3634,164.4783,17687.0
2024-04-02 12:00:00,171.83,171.83,171.63,171.64,8947.0,164.4878,164.4878,164.2964,164.306,8947.0
2024-04-02 12:05:00,171.64,171.72,171.59,171.64,16837.0,164.306,164.3825,164.2581,164.306,16837.0
2024-04-02 12:10:00,171.65,171.72,171.61,171.7,11796.0,164.3155,164.3825,164.2772,164.3634,11796.0
2024-04-02 12:15:00,171.7,171.74,171.64,171.7,11424.0,164.3634,164.4017,164.306,164.3634,11424.0
2024-04-02 12:20:00,171.7,171.78,171.69,171.75,16149.0,164.3634,164.44,164.3538,164.4113,16149.0
2024-04-02 12:25:00,171.75,171.94,171.74,171.93,19610.0,164.4113,164.5931,164.4017,164.5836,19610.0
2024-04-02 12:30:00,171.95,171.99,171.91,171.98,6697.0,164.6027,164.641,164.5644,164.6314,6697.0
2024-04-02 12:35:00,171.99,172.07,171.97,172.05,7113.0,164.641,164.7176,164.6219,164.6984,7113.0
2024-04-02 12:40:00,172.06,172.08,171.95,171.98,10803.0,164.708,164.7272,164.6027,164.6314,10803.0
2024-04-02 12:45:00,171.98,172.09,171.98,172.02,6297.0,164.6314,164.7367,164.6314,164.6697,6297.0
2024-04-02 12:50:00,172.0,172.0,171.82,171.84,8184.0,164.6506,164.6506,164.4783,164.4974,8184.0
2024-04-02 12:55:00,171.83,171.89,171.73,171.78,7618.0,164.4878,164.5453,164.3921,164.44,7618.0
2024-04-02 13:00:00,171.8,171.8,171.73,171.74,6767.0,164.4591,164.4591,164.3921,164.4017,6767.0
2024-04-02 13:05:00,171.74,171.74,171.57,171.57,6964.0,164.4017,164.4017,164.2389,164.2389,6964.0
2024-04-02 13:10:00,171.57,171.67,171.57,171.64,10567.0,164.2389,164.3347,164.2389,164.306,10567.0
2024-04-02 13:15:00,171.64,171.71,171.63,171.68,14791.0,164.306,164.373,164.2964,164.3442,14791.0
2024-04-02 13:20:00,171.69,171.76,171.67,171.68,9529.0,164.3538,164.4208,164.3347,164.3442,9529.0
2024-04-02 13:25:00,171.68,171.79,171.67,171.68,10368.0,164.3442,164.4495,164.3347,164.3442,10368.0
2024-04-02 13:30:00,171.69,171.7,171.59,171.66,9362.0,164.3538,164.3634,164.2581,164.3251,9362.0
2024-04-02 13:35:00,171.62,171.65,171.5,171.58,21429.0,164.2868,164.3155,164.1719,164.2485,21429.0
2024-04-02 13:40:00,171.59,171.69,171.57,171.69,12993.0,164.2581,164.3538,164.2389,164.3538,12993.0
2024-04-02 13:45:00,171.7,171.79,171.68,171.77,16425.0,164.3634,164.4495,164.3442,164.4304,16425.0
2024-04-02 13:50:00,171.79,171.82,171.63,171.66,8008.0,164.4495,164.4783,164.2964,164.3251,8008.0
2024-04-02 13:55:00,171.67,171.77,171.64,171.7,17203.0,164.3347,164.4304,164.306,164.3634,17203.0
2024-04-02 14:00:00,171.71,171.73,171.54,171.57,11867.0,164.373,164.3921,164.2102,164.2389,11867.0
2024-04-02 14:05:00,171.55,171.71,171.5,171.7,17572.0,164.2198,164.373,164.1719,164.3634,17572.0
2024-04-02 14:10:00,171.71,171.72,171.63,171.64,8750.0,164.373,164.3825,164.2964,164.306,8750.0
2024-04-02 14:15:00,171.68,171.68,171.61,171.67,9894.0,164.3442,164.3442,164.2772,164.3347,9894.0
2024-04-02 14:20:00,171.67,171.69,171.54,171.55,11843.0,164.3347,164.3538,164.2102,164.2198,11843.0
2024-04-02 14:25:00,171.55,171.61,171.52,171.52,14847.0,164.2198,164.2772,164.1911,164.1911,14847.0
2024-04-02 14:30:00,171.52,171.69,171.52,171.66,18714.0,164.1911,164.3538,164.1911,164.3251,18714.0
2024-04-02 14:35:00,171.65,171.76,171.6,171.69,14621.0,164.3155,164.4208,164.2677,164.3538,14621.0
2024-04-02 14:40:00,171.7,171.72,171.65,171.66,8513.0,164.3634,164.3825,164.3155,164.3251,8513.0
2024-04-02 14:45:00,171.66,171.67,171.44,171.44,14505.0,164.3251,164.3347,164.1145,164.1145,14505.0
2024-04-02 14:50:00,171.43,171.48,171.37,171.45,12131.0,164.1049,164.1528,164.0475,164.1241,12131.0
2024-04-02 14:55:00,171.46,171.48,171.39,171.41,15795.0,164.1336,164.1528,164.0666,164.0858,15795.0
2024-04-02 15:00:00,171.41,171.51,171.4,171.5,10732.0,164.0858,164.1815,164.0762,164.1719,10732.0
2024-04-02 15:05:00,171.51,171.63,171.5,171.53,17245.0,164.1815,164.2964,164.1719,164.2007,17245.0
2024-04-02 15:10:00,171.54,171.6,171.52,171.52,16332.0,164.2102,164.2677,164.1911,164.1911,16332.0
2024-04-02 15:15:00,171.52,171.65,171.51,171.61,22424.0,164.1911,164.3155,164.1815,164.2772,22424.0
2024-04-02 15:20:00,171.61,171.69,171.59,171.62,20720.0,164.2772,164.3538,164.2581,164.2868,20720.0
2024-04-02 15:25:00,171.63,171.64,171.59,171.61,17617.0,164.2964,164.306,164.2581,164.2772,17617.0
2024-04-02 15:30:00,171.62,171.68,171.53,171.63,24466.0,164.2868,164.3442,164.2007,164.2964,24466.0
2024-04-02 15:35:00,171.63,171.67,171.49,171.57,28300.0,164.2964,164.3347,164.1624,164.2389,28300.0
2024-04-02 15:40:00,171.56,171.64,171.53,171.63,73803.0,164.2294,164.306,164.2007,164.2964,73803.0
2024-04-02 15:45:00,171.63,171.66,171.54,171.62,31909.0,164.2964,164.3251,164.2102,164.2868,31909.0
2024-04-02 15:50:00,171.59,171.63,171.43,171.56,61990.0,164.2581,164.2964,164.1049,164.2294,61990.0
2024-04-02 15:55:00,171.56,171.57,171.36,171.45,206515.0,164.2294,164.2389,164.0379,164.1241,206515.0
2024-04-03 09:30:00,169.94,170.47,169.52,169.64,185460.0,162.6786,163.1859,162.2765,162.3914,185460.0
2024-04-03 09:35:00,169.65,169.65,168.98,169.01,58603.0,162.401,162.401,161.7596,161.7883,58603.0
2024-04-03 09:40:00,169.0,169.19,168.7,169.16,73706.0,161.7788,161.9606,161.4916,161.9319,73706.0
2024-04-03 09:45:00,169.2,169.72,169.18,169.64,27956.0,161.9702,162.468,161.9511,162.3914,27956.0
2024-04-03 09:50:00,169.65,169.86,169.63,169.78,33966.0,162.401,162.602,162.3818,162.5254,33966.0
2024-04-03 09:55:00,169.78,169.89,169.62,169.67,30587.0,162.5254,162.6307,162.3723,162.4201,30587.0
2024-04-03 10:00:00,169.66,170.16,169.66,169.94,29150.0,162.4106,162.8892,162.4106,162.6786,29150.0
2024-04-03 10:05:00,169.96,170.02,169.85,169.91,34795.0,162.6977,162.7552,162.5924,162.6499,34795.0
2024-04-03 10:10:00,169.92,170.05,169.88,169.93,26374.0,162.6594,162.7839,162.6212,162.669,26374.0
2024-04-03 10:15:00,169.94,170.19,169.94,170.08,26354.0,162.6786,162.9179,162.6786,162.8126,26354.0
2024-04-03 10:20:00,170.07,170.14,170.0,170.02,55492.0,162.803,162.87,162.736,162.7552,55492.0
2024-04-03 10:25:00,170.01,170.08,169.93,170.08,18452.0,162.7456,162.8126,162.669,162.8126,18452.0
2024-04-03 10:30:00,170.07,170.08,169.77,169.81,45821.0,162.803,162.8126,162.5159,162.5541,45821.0
2024-04-03 10:35:00,169.81,169.91,169.77,169.8,18379.0,162.5541,162.6499,162.5159,162.5446,18379.0
2024-04-03 10:40:00,169.81,169.85,169.61,169.85,30549.0,162.5541,162.5924,162.3627,162.5924,30549.0
2024-04-03 10:45:00,169.85,170.0,169.78,170.0,22792.0,162.5924,162.736,162.5254,162.736,22792.0
2024-04-03 10:50:00,169.99,170.25,169.93,170.23,58261.0,162.7265,162.9753,162.669,162.9562,58261.0
2024-04-03 10:55:00,170.22,170.23,170.08,170.17,43053.0,162.9466,162.9562,162.8126,162.8988,43053.0
2024-04-03 11:00:00,170.17,170.45,170.1,170.45,32156.0,162.8988,163.1668,162.8318,163.1668,32156.0
2024-04-03 11:05:00,170.46,170.66,170.44,170.65,20174.0,163.1764,163.3678,163.1572,163.3583,20174.0
2024-04-03 11:10:00,170.64,170.67,170.49,170.53,26597.0,163.3487,163.3774,163.2051,163.2434,26597.0
2024-04-03 11:15:00,170.53,170.55,170.25,170.27,27184.0,163.2434,163.2625,162.9753,162.9945,27184.0
2024-04-03 11:20:00,170.28,170.3,170.2,170.26,15757.0,163.0041,163.0232,162.9275,162.9849,15757.0
2024-04-03 11:25:00,170.26,170.27,170.11,170.16,17099.0,162.9849,162.9945,162.8413,162.8892,17099.0
2024-04-03 11:30:00,170.18,170.31,170.15,170.21,22645.0,162.9083,163.0328,162.8796,162.9371,22645.0
2024-04-03 11:35:00,170.19,170.31,170.15,170.2,20472.0,162.9179,163.0328,162.8796,162.9275,20472.0
2024-04-03 11:40:00,170.21,170.27,170.17,170.22,19062.0,162.9371,162.9945,162.8988,162.9466,19062.0
2024-04-03 11:45:00,170.2,170.23,170.09,170.14,27926.0,162.9275,162.9562,162.8222,162.87,27926.0
2024-04-03 11:50:00,170.12,170.17,170.05,170.14,16772.0,162.8509,162.8988,162.7839,162.87,16772.0
2024-04-03 11:55:00,170.15,170.22,170.1,170.21,115884.0,162.8796,162.9466,162.8318,162.9371,115884.0
2024-04-03 12:00:00,170.22,170.29,170.16,170.28,9066.0,162.9466,163.0136,162.8892,163.0041,9066.0
2024-04-03 12:05:00,170.27,170.3,170.23,170.3,8638.0,162.9945,163.0232,162.9562,163.0232,8638.0
2024-04-03 12:10:00,170.3,170.39,170.27,170.38,9113.0,163.0232,163.1094,162.9945,163.0998,9113.0
2024-04-03 12:15:00,170.36,170.42,170.31,170.42,29359.0,163.0806,163.1381,163.0328,163.1381,29359.0
2024-04-03 12:20:00,170.43,170.48,170.31,170.48,19886.0,163.1477,163.1955,163.0328,163.1955,19886.0
2024-04-03 12:25:00,170.49,170.49,170.39,170.44,18265.0,163.2051,163.2051,163.1094,163.1572,18265.0
2024-04-03 12:30:00,170.45,170.49,170.39,170.45,17788.0,163.1668,163.2051,163.1094,163.1668,17788.0
2024-04-03 12:35:00,170.44,170.63,170.31,170.33,34977.0,163.1572,163.3391,163.0328,163.0519,34977.0
2024-04-03 12:40:00,170.33,170.68,170.32,170.68,27093.0,163.0519,163.387,163.0424,163.387,27093.0
2024-04-03 12:45:00,170.68,170.72,170.6,170.69,30683.0,163.387,163.4253,163.3104,163.3965,30683.0
2024-04-03 12:50:00,170.69,170.79,170.64,170.79,29957.0,163.3965,163.4923,163.3487,163.4923,29957.0
2024-04-03 12:55:00,170.78,170.92,170.71,170.72,30534.0,163.4827,163.6167,163.4157,163.4253,30534.0
2024-04-03 13:00:00,170.72,170.82,170.71,170.78,27479.0,163.4253,163.521,163.4157,163.4827,27479.0
2024-04-03 13:05:00,170.78,170.78,170.69,170.74,20365.0,163.4827,163.4827,163.3965,163.4444,20365.0
2024-04-03 13:10:00,170.74,170.75,170.62,170.69,31809.0,163.4444,163.454,163.3295,163.3965,31809.0
2024-04-03 13:15:00,170.68,170.8,170.67,170.68,23311.0,163.387,163.5018,163.3774,163.387,23311.0
2024-04-03 13:20:00,170.69,170.88,170.65,170.86,46333.0,163.3965,163.5784,163.3583,163.5593,46333.0
2024-04-03 13:25:00,170.85,170.88,170.76,170.78,22139.0,163.5497,163.5784,163.4636,163.4827,22139.0
2024-04-03 13:30:00,170.78,170.8,170.64,170.69,18894.0,163.4827,163.5018,163.3487,163.3965,18894.0
2024-04-03 13:35:00,170.68,170.78,170.67,170.72,53107.0,163.387,163.4827,163.3774,163.4253,53107.0
2024-04-03 13:40:00,170.72,170.81,170.7,170.74,21807.0,163.4253,163.5114,163.4061,163.4444,21807.0
2024-04-03 13:45:00,170.73,170.79,170.67,170.72,20881.0,163.4348,163.4923,163.3774,163.4253,20881.0
2024-04-03 13:50:00,170.72,170.72,170.47,170.49,17412.0,163.4253,163.4253,163.1859,163.2051,17412.0
2024-04-03 13:55:00,170.49,170.51,170.37,170.41,16631.0,163.2051,163.2242,163.0902,163.1285,16631.0
2024-04-03 14:00:00,170.4,170.42,170.36,170.36,16802.0,163.1189,163.1381,163.0806,163.0806,16802.0
2024-04-03 14:05:00,170.36,170.37,170.32,170.32,13777.0,163.0806,163.0902,163.0424,163.0424,13777.0
2024-04-03 14:10:00,170.31,170.31,170.15,170.17,9554.0,163.0328,163.0328,162.8796,162.8988,9554.0
2024-04-03 14:15:00,170.17,170.26,170.16,170.19,13181.0,162.8988,162.9849,162.8892,162.9179,13181.0
2024-04-03 14:20:00,170.19,170.19,170.03,170.19,29864.0,162.9179,162.9179,162.7647,162.9179,29864.0
2024-04-03 14:25:00,170.18,170.25,170.16,170.23,23523.0,162.9083,162.9753,162.8892,162.9562,23523.0
2024-04-03 14:30:00,170.22,170.33,170.21,170.32,35095.0,162.9466,163.0519,162.9371,163.0424,35095.0
2024-04-03 14:35:00,170.31,170.35,170.3,170.31,17202.0,163.0328,163.0711,163.0232,163.0328,17202.0
2024-04-03 14:40:00,170.31,170.33,170.25,170.3,15540.0,163.0328,163.0519,162.9753,163.0232,15540.0
2024-04-03 14:45:00,170.3,170.44,170.28,170.43,23244.0,163.0232,163.1572,163.0041,163.1477,23244.0
2024-04-03 14:50:00,170.44,170.55,170.42,170.51,26799.0,163.1572,163.2625,163.1381,163.2242,26799.0
2024-04-03 14:55:00,170.52,170.59,170.45,170.46,22250.0,163.2338,163.3008,163.1668,163.1764,22250.0
2024-04-03 15:00:00,170.46,170.46,170.35,170.38,27953.0,163.1764,163.1764,163.0711,163.0998,27953.0
2024-04-03 15:05:00,170.38,170.39,170.23,170.24,21953.0,163.0998,163.1094,162.9562,162.9658,21953.0
2024-04-03 15:10:00,170.24,170.26,169.92,169.93,28143.0,162.9658,162.9849,162.6594,162.669,28143.0
2024-04-03 15:15:00,169.92,170.1,169.75,170.08,39819.0,162.6594,162.8318,162.4967,162.8126,39819.0
2024-04-03 15:20:00,170.09,170.1,170.05,170.08,20934.0,162.8222,162.8318,162.7839,162.8126,20934.0
2024-04-03 15:25:00,170.09,170.17,170.07,170.14,22041.0,162.8222,162.8988,162.803,162.87,22041.0
2024-04-03 15:30:00,170.14,170.16,170.05,170.14,34706.0,162.87,162.8892,162.7839,162.87,34706.0
2024-04-03 15:35:00,170.14,170.24,170.13,170.18,36010.0,162.87,162.9658,162.8605,162.9083,36010.0
2024-04-03 15:40:00,170.18,170.18,169.92,169.94,51034.0,162.9083,162.9083,162.6594,162.6786,51034.0
2024-04-03 15:45:00,169.94,170.07,169.89,170.06,41493.0,162.6786,162.803,162.6307,162.7935,41493.0
2024-04-03 15:50:00,170.07,170.13,169.82,169.83,119018.0,162.803,162.8605,162.5637,162.5733,119018.0
2024-04-03 15:55:00,169.84,169.84,169.61,169.71,280280.0,162.5829,162.5829,162.3627,162.4584,280280.0
2024-04-04 09:30:00,170.82,171.08,170.45,170.75,123910.0,163.521,163.7699,163.1668,163.454,123910.0
2024-04-04 09:35:00,170.75,171.01,170.67,170.84,34902.0,163.454,163.7029,163.3774,163.5401,34902.0
2024-04-04 09:40:00,170.86,171.23,170.72,171.22,25753.0,163.5593,163.9135,163.4253,163.9039,25753.0
2024-04-04 09:45:00,171.25,171.78,171.23,171.68,80880.0,163.9326,164.44,163.9135,164.3442,80880.0
2024-04-04 09:50:00,171.72,171.76,171.28,171.3,16919.0,164.3825,164.4208,163.9613,163.9805,16919.0
2024-04-04 09:55:00,171.27,171.41,171.13,171.4,18695.0,163.9518,164.0858,163.8177,164.0762,18695.0
2024-04-04 10:00:00,171.41,171.46,171.32,171.41,19429.0,164.0858,164.1336,163.9996,164.0858,19429.0
2024-04-04 10:05:00,171.41,171.44,170.92,170.92,21713.0,164.0858,164.1145,163.6167,163.6167,21713.0
2024-04-04 10:10:00,170.91,171.11,170.86,171.08,17590.0,163.6071,163.7986,163.5593,163.7699,17590.0
2024-04-04 10:15:00,171.08,171.19,171.07,171.14,16534.0,163.7699,163.8752,163.7603,163.8273,16534.0
2024-04-04 10:20:00,171.14,171.18,171.04,171.04,22845.0,163.8273,163.8656,163.7316,163.7316,22845.0
2024-04-04 10:25:00,171.02,171.08,170.87,170.9,19736.0,163.7124,163.7699,163.5689,163.5976,19736.0
2024-04-04 10:30:00,170.88,170.93,170.64,170.66,13502.0,163.5784,163.6263,163.3487,163.3678,13502.0
2024-04-04 10:35:00,170.65,170.74,170.64,170.71,24934.0,163.3583,163.4444,163.3487,163.4157,24934.0
2024-04-04 10:40:00,170.69,170.87,170.63,170.86,20921.0,163.3965,163.5689,163.3391,163.5593,20921.0
2024-04-04 10:45:00,170.87,171.01,170.82,170.99,16303.0,163.5689,163.7029,163.521,163.6837,16303.0
2024-04-04 10:50:00,170.99,171.01,170.83,170.86,14676.0,163.6837,163.7029,163.5306,163.5593,14676.0
2024-04-04 10:55:00,170.85,170.92,170.83,170.86,19963.0,163.5497,163.6167,163.5306,163.5593,19963.0
2024-04-04 11:00:00,170.87,170.87,170.69,170.69,13857.0,163.5689,163.5689,163.3965,163.3965,13857.0
2024-04-04 11:05:00,170.69,170.77,170.68,170.72,12171.0,163.3965,163.4731,163.387,163.4253,12171.0
2024-04-04 11:10:00,170.74,170.82,170.72,170.79,8251.0,163.4444,163.521,163.4253,163.4923,8251.0
2024-04-04 11:15:00,170.8,170.86,170.76,170.86,10946.0,163.5018,163.5593,163.4636,163.5593,10946.0
2024-04-04 11:20:00,170.91,171.01,170.85,170.97,12391.0,163.6071,163.7029,163.5497,163.6646,12391.0
2024-04-04 11:25:00,170.99,171.04,170.92,171.0,14320.0,163.6837,163.7316,163.6167,163.6933,14320.0
2024-04-04 11:30:00,171.01,171.17,170.96,171.17,15107.0,163.7029,163.856,163.655,163.856,15107.0
2024-04-04 11:35:00,171.19,171.3,171.08,171.16,24781.0,163.8752,163.9805,163.7699,163.8465,24781.0
2024-04-04 11:40:00,171.16,171.25,171.12,171.18,11488.0,163.8465,163.9326,163.8082,163.8656,11488.0
2024-04-04 11:45:00,171.17,171.23,171.14,171.14,11679.0,163.856,163.9135,163.8273,163.8273,11679.0
2024-04-04 11:50:00,171.17,171.32,171.17,171.3,17018.0,163.856,163.9996,163.856,163.9805,17018.0
2024-04-04 11:55:00,171.3,171.38,171.25,171.34,17289.0,163.9805,164.0571,163.9326,164.0188,17289.0
2024-04-04 12:00:00,171.32,171.33,171.24,171.33,14464.0,163.9996,164.0092,163.923,164.0092,14464.0
2024-04-04 12:05:00,171.36,171.53,171.33,171.47,14628.0,164.0379,164.2007,164.0092,164.1432,14628.0
2024-04-04 12:10:00,171.49,171.53,171.42,171.45,26314.0,164.1624,164.2007,164.0954,164.1241,26314.0
2024-04-04 12:15:00,171.46,171.49,171.42,171.44,16672.0,164.1336,164.1624,164.0954,164.1145,16672.0
2024-04-04 12:20:00,171.44,171.54,171.33,171.38,21182.0,164.1145,164.2102,164.0092,164.0571,21182.0
2024-04-04 12:25:00,171.36,171.52,171.36,171.48,26431.0,164.0379,164.1911,164.0379,164.1528,26431.0
2024-04-04 12:30:00,171.49,171.56,171.46,171.49,18423.0,164.1624,164.2294,164.1336,164.1624,18423.0
2024-04-04 12:35:00,171.49,171.52,171.39,171.41,14112.0,164.1624,164.1911,164.0666,164.0858,14112.0
2024-04-04 12:40:00,171.4,171.41,171.26,171.28,9533.0,164.0762,164.0858,163.9422,163.9613,9533.0
2024-04-04 12:45:00,171.27,171.34,171.22,171.22,8858.0,163.9518,164.0188,163.9039,163.9039,8858.0
2024-04-04 12:50:00,171.22,171.23,171.13,171.14,10040.0,163.9039,163.9135,163.8177,163.8273,10040.0
2024-04-04 12:55:00,171.14,171.14,170.99,171.08,15071.0,163.8273,163.8273,163.6837,163.7699,15071.0
2024-04-04 13:00:00,171.08,171.24,171.07,171.22,8328.0,163.7699,163.923,163.7603,163.9039,8328.0
2024-04-04 13:05:00,171.25,171.39,171.25,171.38,8741.0,163.9326,164.0666,163.9326,164.0571,8741.0
2024-04-04 13:10:00,171.38,171.4,171.36,171.39,17741.0,164.0571,164.0762,164.0379,164.0666,17741.0
2024-04-04 13:15:00,171.39,171.44,171.33,171.35,15288.0,164.0666,164.1145,164.0092,164.0283,15288.0
2024-04-04 13:20:00,171.34,171.35,171.24,171.27,53116.0,164.0188,164.0283,163.923,163.9518,53116.0
2024-04-04 13:25:00,171.28,171.36,171.18,171.3,69460.0,163.9613,164.0379,163.8656,163.9805,69460.0
2024-04-04 13:30:00,171.3,171.3,171.17,171.22,49110.0,163.9805,163.9805,163.856,163.9039,49110.0
2024-04-04 13:35:00,171.2,171.26,171.17,171.21,61724.0,163.8848,163.9422,163.856,163.8943,61724.0
2024-04-04 13:40:00,171.19,171.22,171.03,171.07,17874.0,163.8752,163.9039,163.722,163.7603,17874.0
2024-04-04 13:45:00,171.04,171.04,170.76,170.77,17270.0,163.7316,163.7316,163.4636,163.4731,17270.0
2024-04-04 13:50:00,170.76,170.79,170.66,170.77,14743.0,163.4636,163.4923,163.3678,163.4731,14743.0
2024-04-04 13:55:00,170.78,170.9,170.78,170.9,9794.0,163.4827,163.5976,163.4827,163.5976,9794.0
2024-04-04 14:00:00,170.91,170.91,170.82,170.87,14863.0,163.6071,163.6071,163.521,163.5689,14863.0
2024-04-04 14:05:00,170.86,170.87,170.72,170.73,11509.0,163.5593,163.5689,163.4253,163.4348,11509.0
2024-04-04 14:10:00,170.72,170.76,170.53,170.53,13649.0,163.4253,163.4636,163.2434,163.2434,13649.0
2024-04-04 14:15:00,170.53,170.53,170.37,170.4,12667.0,163.2434,163.2434,163.0902,163.1189,12667.0
2024-04-04 14:20:00,170.4,170.63,170.36,170.62,9738.0,163.1189,163.3391,163.0806,163.3295,9738.0
2024-04-04 14:25:00,170.61,170.61,170.19,170.21,16139.0,163.32,163.32,162.9179,162.9371,16139.0
2024-04-04 14:30:00,170.16,170.16,169.81,169.83,19832.0,162.8892,162.8892,162.5541,162.5733,19832.0
2024-04-04 14:35:00,169.85,170.25,169.84,170.21,21425.0,162.5924,162.9753,162.5829,162.9371,21425.0
2024-04-04 14:40:00,170.21,170.23,170.02,170.06,17835.0,162.9371,162.9562,162.7552,162.7935,17835.0
2024-04-04 14:45:00,170.07,170.25,170.04,170.19,14098.0,162.803,162.9753,162.7743,162.9179,14098.0
2024-04-04 14:50:00,170.18,170.44,170.17,170.4,16169.0,162.9083,163.1572,162.8988,163.1189,16169.0
2024-04-04 14:55:00,170.41,170.41,170.2,170.33,21776.0,163.1285,163.1285,162.9275,163.0519,21776.0
2024-04-04 15:00:00,170.32,170.33,170.17,170.3,25861.0,163.0424,163.0519,162.8988,163.0232,25861.0
2024-04-04 15:05:00,170.32,170.5,170.26,170.27,14432.0,163.0424,163.2147,162.9849,162.9945,14432.0
2024-04-04 15:10:00,170.26,170.31,170.17,170.29,21202.0,162.9849,163.0328,162.8988,163.0136,21202.0
2024-04-04 15:15:00,170.27,170.28,169.98,169.99,20743.0,162.9945,163.0041,162.7169,162.7265,20743.0
2024-04-04 15:20:00,169.98,170.01,169.79,169.86,26597.0,162.7169,162.7456,162.535,162.602,26597.0
2024-04-04 15:25:00,169.85,169.9,169.66,169.73,18989.0,162.5924,162.6403,162.4106,162.4776,18989.0
2024-04-04 15:30:00,169.72,169.84,169.5,169.5,25011.0,162.468,162.5829,162.2574,162.2574,25011.0
2024-04-04 15:35:00,169.5,169.56,169.38,169.52,55626.0,162.2574,162.3148,162.1425,162.2765,55626.0
2024-04-04 15:40:00,169.53,169.56,169.35,169.41,23493.0,162.2861,162.3148,162.1138,162.1712,23493.0
2024-04-04 15:45:00,169.41,169.5,169.33,169.5,41130.0,162.1712,162.2574,162.0947,162.2574,41130.0
2024-04-04 15:50:00,169.5,169.67,169.39,169.67,77722.0,162.2574,162.4201,162.1521,162.4201,77722.0
2024-04-04 15:55:00,169.66,169.9,169.48,169.69,352757.0,162.4106,162.6403,162.2382,162.4393,352757.0
2024-04-05 09:30:00,169.46,169.46,168.64,168.93,129046.0,162.2191,162.2191,161.4341,161.7117,129046.0
2024-04-05 09:35:00,168.98,169.45,168.98,169.45,33712.0,161.7596,162.2095,161.7596,162.2095,33712.0
2024-04-05 09:40:00,169.43,169.45,168.85,168.88,32384.0,162.1904,162.2095,161.6352,161.6639,32384.0
2024-04-05 09:45:00,168.88,168.97,168.68,168.7,53165.0,161.6639,161.75,161.4724,161.4916,53165.0
2024-04-05 09:50:00,168.71,168.72,168.24,168.26,29057.0,161.5011,161.5107,161.0512,161.0704,29057.0
2024-04-05 09:55:00,168.25,168.43,168.19,168.23,51336.0,161.0608,161.2331,161.0034,161.0417,51336.0
2024-04-05 10:00:00,168.2,168.33,168.06,168.3,53546.0,161.0129,161.1374,160.8789,161.1087,53546.0
2024-04-05 10:05:00,168.3,168.53,168.27,168.49,77025.0,161.1087,161.3288,161.08,161.2906,77025.0
2024-04-05 10:10:00,168.51,168.61,168.43,168.51,21981.0,161.3097,161.4054,161.2331,161.3097,21981.0
2024-04-05 10:15:00,168.5,168.58,168.34,168.43,20024.0,161.3001,161.3767,161.147,161.2331,20024.0
2024-04-05 10:20:00,168.41,168.54,168.39,168.45,19620.0,161.214,161.3384,161.1948,161.2523,19620.0
2024-04-05 10:25:00,168.42,168.44,168.12,168.34,25674.0,161.2235,161.2427,160.9364,161.147,25674.0
2024-04-05 10:30:00,168.35,168.53,168.31,168.5,13546.0,161.1565,161.3288,161.1182,161.3001,13546.0
2024-04-05 10:35:00,168.49,168.51,168.31,168.42,19314.0,161.2906,161.3097,161.1182,161.2235,19314.0
2024-04-05 10:40:00,168.42,168.68,168.41,168.65,47895.0,161.2235,161.4724,161.214,161.4437,47895.0
2024-04-05 10:45:00,168.66,168.76,168.61,168.74,25682.0,161.4533,161.549,161.4054,161.5299,25682.0
2024-04-05 10:50:00,168.74,168.91,168.74,168.78,25176.0,161.5299,161.6926,161.5299,161.5682,25176.0
2024-04-05 10:55:00,168.78,168.91,168.75,168.86,13600.0,161.5682,161.6926,161.5394,161.6447,13600.0
2024-04-05 11:00:00,168.85,168.98,168.8,168.96,19003.0,161.6352,161.7596,161.5873,161.7405,19003.0
2024-04-05 11:05:00,168.96,169.29,168.93,169.27,25634.0,161.7405,162.0564,161.7117,162.0372,25634.0
2024-04-05 11:10:00,169.29,169.4,169.26,169.28,19136.0,162.0564,162.1617,162.0276,162.0468,19136.0
2024-04-05 11:15:00,169.29,169.31,169.1,169.19,14940.0,162.0564,162.0755,161.8745,161.9606,14940.0
2024-04-05 11:20:00,169.19,169.25,169.11,169.21,14491.0,161.9606,162.0181,161.8841,161.9798,14491.0
2024-04-05 11:25:00,169.23,169.6,169.18,169.6,19961.0,161.9989,162.3531,161.9511,162.3531,19961.0
2024-04-05 11:30:00,169.58,169.65,169.43,169.46,19851.0,162.334,162.401,162.1904,162.2191,19851.0
2024-04-05 11:35:00,169.44,169.44,169.12,169.13,13899.0,162.2,162.2,161.8936,161.9032,13899.0
2024-04-05 11:40:00,169.12,169.49,169.12,169.47,12472.0,161.8936,162.2478,161.8936,162.2287,12472.0
2024-04-05 11:45:00,169.5,169.62,169.46,169.52,22620.0,162.2574,162.3723,162.2191,162.2765,22620.0
2024-04-05 11:50:00,169.53,169.67,169.5,169.67,17069.0,162.2861,162.4201,162.2574,162.4201,17069.0
2024-04-05 11:55:00,169.68,169.83,169.64,169.68,14297.0,162.4297,162.5733,162.3914,162.4297,14297.0
2024-04-05 12:00:00,169.71,169.84,169.65,169.7,12476.0,162.4584,162.5829,162.401,162.4488,12476.0
2024-04-05 12:05:00,169.69,169.74,169.59,169.69,10931.0,162.4393,162.4871,162.3435,162.4393,10931.0
2024-04-05 12:10:00,169.67,169.76,169.63,169.75,11124.0,162.4201,162.5063,162.3818,162.4967,11124.0
2024-04-05 12:15:00,169.79,169.81,169.75,169.78,11164.0,162.535,162.5541,162.4967,162.5254,11164.0
2024-04-05 12:20:00,169.79,169.89,169.71,169.89,13580.0,162.535,162.6307,162.4584,162.6307,13580.0
2024-04-05 12:25:00,169.91,169.91,169.76,169.76,19016.0,162.6499,162.6499,162.5063,162.5063,19016.0
2024-04-05 12:30:00,169.77,169.8,169.6,169.72,15270.0,162.5159,162.5446,162.3531,162.468,15270.0
2024-04-05 12:35:00,169.73,169.79,169.68,169.74,12059.0,162.4776,162.535,162.4297,162.4871,12059.0
2024-04-05 12:40:00,169.72,169.74,169.64,169.67,9380.0,162.468,162.4871,162.3914,162.4201,9380.0
2024-04-05 12:45:00,169.67,169.79,169.66,169.72,22721.0,162.4201,162.535,162.4106,162.468,22721.0
2024-04-05 12:50:00,169.7,169.93,169.7,169.92,35079.0,162.4488,162.669,162.4488,162.6594,35079.0
2024-04-05 12:55:00,169.91,169.97,169.77,169.81,47295.0,162.6499,162.7073,162.5159,162.5541,47295.0
2024-04-05 13:00:00,169.8,169.84,169.55,169.59,11698.0,162.5446,162.5829,162.3053,162.3435,11698.0
2024-04-05 13:05:00,169.58,169.58,169.42,169.43,8742.0,162.334,162.334,162.1808,162.1904,8742.0
2024-04-05 13:10:00,169.45,169.52,169.36,169.39,9022.0,162.2095,162.2765,162.1234,162.1521,9022.0
2024-04-05 13:15:00,169.38,169.41,169.27,169.28,11143.0,162.1425,162.1712,162.0372,162.0468,11143.0
2024-04-05 13:20:00,169.28,169.38,169.25,169.34,13342.0,162.0468,162.1425,162.0181,162.1042,13342.0
2024-04-05 13:25:00,169.33,169.49,169.32,169.49,11796.0,162.0947,162.2478,162.0851,162.2478,11796.0
2024-04-05 13:30:00,169.5,169.63,169.47,169.63,19454.0,162.2574,162.3818,162.2287,162.3818,19454.0
2024-04-05 13:35:00,169.63,169.64,169.53,169.53,10212.0,162.3818,162.3914,162.2861,162.2861,10212.0
2024-04-05 13:40:00,169.55,169.64,169.46,169.52,10155.0,162.3053,162.3914,162.2191,162.2765,10155.0
2024-04-05 13:45:00,169.54,169.54,169.32,169.35,10766.0,162.2957,162.2957,162.0851,162.1138,10766.0
2024-04-05 13:50:00,169.35,169.39,169.27,169.28,8381.0,162.1138,162.1521,162.0372,162.0468,8381.0
2024-04-05 13:55:00,169.26,169.34,169.14,169.24,13906.0,162.0276,162.1042,161.9128,162.0085,13906.0
2024-04-05 14:00:00,169.21,169.21,168.88,168.99,19730.0,161.9798,161.9798,161.6639,161.7692,19730.0
2024-04-05 14:05:00,168.97,169.37,168.95,169.34,14554.0,161.75,162.1329,161.7309,162.1042,14554.0
2024-04-05 14:10:00,169.32,169.38,169.17,169.25,13118.0,162.0851,162.1425,161.9415,162.0181,13118.0
2024-04-05 14:15:00,169.25,169.31,169.23,169.26,9476.0,162.0181,162.0755,161.9989,162.0276,9476.0
2024-04-05 14:20:00,169.26,169.48,169.25,169.27,16939.0,162.0276,162.2382,162.0181,162.0372,16939.0
2024-04-05 14:25:00,169.25,169.39,169.18,169.18,15558.0,162.0181,162.1521,161.9511,161.9511,15558.0
2024-04-05 14:30:00,169.22,169.26,169.16,169.24,11225.0,161.9894,162.0276,161.9319,162.0085,11225.0
2024-04-05 14:35:00,169.24,169.39,169.23,169.38,19355.0,162.0085,162.1521,161.9989,162.1425,19355.0
2024-04-05 14:40:00,169.41,169.44,169.29,169.38,10957.0,162.1712,162.2,162.0564,162.1425,10957.0
2024-04-05 14:45:00,169.37,169.38,169.21,169.21,20447.0,162.1329,162.1425,161.9798,161.9798,20447.0
2024-04-05 14:50:00,169.21,169.26,169.17,169.24,10710.0,161.9798,162.0276,161.9415,162.0085,10710.0
2024-04-05 14:55:00,169.22,169.31,169.17,169.3,17691.0,161.9894,162.0755,161.9415,162.0659,17691.0
2024-04-05 15:00:00,169.29,169.35,169.27,169.3,16426.0,162.0564,162.1138,162.0372,162.0659,16426.0
2024-04-05 15:05:00,169.31,169.4,169.27,169.38,24568.0,162.0755,162.1617,162.0372,162.1425,24568.0
2024-04-05 15:10:00,169.38,169.5,169.34,169.48,23145.0,162.1425,162.2574,162.1042,162.2382,23145.0
2024-04-05 15:15:00,169.49,169.5,169.41,169.48,21953.0,162.2478,162.2574,162.1712,162.2382,21953.0
2024-04-05 15:20:00,169.49,169.49,169.35,169.41,26426.0,162.2478,162.2478,162.1138,162.1712,26426.0
2024-04-05 15:25:00,169.41,169.48,169.37,169.43,25436.0,162.1712,162.2382,162.1329,162.1904,25436.0
2024-04-05 15:30:00,169.42,169.78,169.4,169.78,27080.0,162.1808,162.5254,162.1617,162.5254,27080.0
2024-04-05 15:35:00,169.77,169.77,169.5,169.54,37681.0,162.5159,162.5159,162.2574,162.2957,37681.0
2024-04-05 15:40:00,169.55,169.6,169.43,169.45,37147.0,162.3053,162.3531,162.1904,162.2095,37147.0
2024-04-05 15:45:00,169.45,169.47,169.14,169.26,72173.0,162.2095,162.2287,161.9128,162.0276,72173.0
2024-04-05 15:50:00,169.27,169.69,169.26,169.63,82664.0,162.0372,162.4393,162.0276,162.3818,82664.0
2024-04-05 15:55:00,169.62,169.62,169.08,169.1,296318.0,162.3723,162.3723,161.8553,161.8745,296318.0
2024-04-08 09:30:00,169.15,169.61,168.74,169.55,104811.0,161.9223,162.3627,161.5299,162.3053,104811.0
2024-04-08 09:35:00,169.53,169.75,169.18,169.74,16297.0,162.2861,162.4967,161.9511,162.4871,16297.0
2024-04-08 09:40:00,169.78,169.87,169.69,169.71,25475.0,162.5254,162.6116,162.4393,162.4584,25475.0
2024-04-08 09:45:00,169.71,169.91,169.71,169.76,16081.0,162.4584,162.6499,162.4584,162.5063,16081.0
2024-04-08 09:50:00,169.77,170.0,169.77,169.98,23681.0,162.5159,162.736,162.5159,162.7169,23681.0
2024-04-08 09:55:00,169.95,170.05,169.68,169.68,20042.0,162.6882,162.7839,162.4297,162.4297,20042.0
2024-04-08 10:00:00,169.69,169.79,169.56,169.58,13124.0,162.4393,162.535,162.3148,162.334,13124.0
2024-04-08 10:05:00,169.56,169.79,169.55,169.62,14101.0,162.3148,162.535,162.3053,162.3723,14101.0
2024-04-08 10:10:00,169.6,169.77,169.58,169.7,12476.0,162.3531,162.5159,162.334,162.4488,12476.0
2024-04-08 10:15:00,169.65,169.76,169.59,169.67,20581.0,162.401,162.5063,162.3435,162.4201,20581.0
2024-04-08 10:20:00,169.67,169.78,169.62,169.69,15355.0,162.4201,162.5254,162.3723,162.4393,15355.0
2024-04-08 10:25:00,169.7,169.91,169.7,169.8,15885.0,162.4488,162.6499,162.4488,162.5446,15885.0
2024-04-08 10:30:00,169.79,169.89,169.76,169.81,15813.0,162.535,162.6307,162.5063,162.5541,15813.0
2024-04-08 10:35:00,169.82,169.84,169.72,169.73,10100.0,162.5637,162.5829,162.468,162.4776,10100.0
2024-04-08 10:40:00,169.72,169.76,169.68,169.75,9467.0,162.468,162.5063,162.4297,162.4967,9467.0
2024-04-08 10:45:00,169.77,169.83,169.71,169.81,12418.0,162.5159,162.5733,162.4584,162.5541,12418.0
2024-04-08 10:50:00,169.84,169.89,169.77,169.81,18939.0,162.5829,162.6307,162.5159,162.5541,18939.0
2024-04-08 10:55:00,169.8,169.81,169.72,169.75,13881.0,162.5446,162.5541,162.468,162.4967,13881.0
2024-04-08 11:00:00,169.74,169.81,169.69,169.8,20961.0,162.4871,162.5541,162.4393,162.5446,20961.0
2024-04-08 11:05:00,169.78,169.8,169.68,169.69,19351.0,162.5254,162.5446,162.4297,162.4393,19351.0
2024-04-08 11:10:00,169.73,169.74,169.58,169.64,20728.0,162.4776,162.4871,162.334,162.3914,20728.0
2024-04-08 11:15:00,169.64,169.64,169.54,169.54,13954.0,162.3914,162.3914,162.2957,162.2957,13954.0
2024-04-08 11:20:00,169.51,169.6,169.45,169.6,22343.0,162.267,162.3531,162.2095,162.3531,22343.0
2024-04-08 11:25:00,169.6,169.62,169.48,169.57,16012.0,162.3531,162.3723,162.2382,162.3244,16012.0
2024-04-08 11:30:00,169.56,169.65,169.5,169.62,12218.0,162.3148,162.401,162.2574,162.3723,12218.0
2024-04-08 11:35:00,169.64,169.65,169.41,169.53,12805.0,162.3914,162.401,162.1712,162.2861,12805.0
2024-04-08 11:40:00,169.54,169.6,169.53,169.57,8078.0,162.2957,162.3531,162.2861,162.3244,8078.0
2024-04-08 11:45:00,169.56,169.6,169.47,169.57,11023.0,162.3148,162.3531,162.2287,162.3244,11023.0
2024-04-08 11:50:00,169.56,169.56,169.46,169.52,8111.0,162.3148,162.3148,162.2191,162.2765,8111.0
2024-04-08 11:55:00,169.55,169.6,169.49,169.53,9876.0,162.3053,162.3531,162.2478,162.2861,9876.0
2024-04-08 12:00:00,169.53,169.53,169.36,169.46,7067.0,162.2861,162.2861,162.1234,162.2191,7067.0
2024-04-08 12:05:00,169.46,169.57,169.45,169.46,8215.0,162.2191,162.3244,162.2095,162.2191,8215.0
2024-04-08 12:10:00,169.44,169.54,169.44,169.51,8762.0,162.2,162.2957,162.2,162.267,8762.0
2024-04-08 12:15:00,169.52,169.58,169.5,169.56,10784.0,162.2765,162.334,162.2574,162.3148,10784.0
2024-04-08 12:20:00,169.58,169.59,169.45,169.56,46942.0,162.334,162.3435,162.2095,162.3148,46942.0
2024-04-08 12:25:00,169.58,169.61,169.49,169.5,21738.0,162.334,162.3627,162.2478,162.2574,21738.0
2024-04-08 12:30:00,169.5,169.5,169.39,169.43,25121.0,162.2574,162.2574,162.1521,162.1904,25121.0
2024-04-08 12:35:00,169.43,169.44,169.22,169.22,14385.0,162.1904,162.2,161.9894,161.9894,14385.0
2024-04-08 12:40:00,169.22,169.29,169.21,169.24,13128.0,161.9894,162.0564,161.9798,162.0085,13128.0
2024-04-08 12:45:00,169.24,169.27,169.16,169.18,11203.0,162.0085,162.0372,161.9319,161.9511,11203.0
2024-04-08 12:50:00,169.19,169.27,169.18,169.21,10149.0,161.9606,162.0372,161.9511,161.9798,10149.0
2024-04-08 12:55:00,169.21,169.35,169.19,169.3,16286.0,161.9798,162.1138,161.9606,162.0659,16286.0
2024-04-08 13:00:00,169.3,169.44,169.3,169.42,7032.0,162.0659,162.2,162.0659,162.1808,7032.0
2024-04-08 13:05:00,169.4,169.43,169.35,169.43,6898.0,162.1617,162.1904,162.1138,162.1904,6898.0
2024-04-08 13:10:00,169.44,169.49,169.4,169.49,6866.0,162.2,162.2478,162.1617,162.2478,6866.0
2024-04-08 13:15:00,169.48,169.57,169.47,169.56,11919.0,162.2382,162.3244,162.2287,162.3148,11919.0
2024-04-08 13:20:00,169.55,169.73,169.55,169.65,13818.0,162.3053,162.4776,162.3053,162.401,13818.0
2024-04-08 13:25:00,169.64,169.65,169.57,169.63,7154.0,162.3914,162.401,162.3244,162.3818,7154.0
2024-04-08 13:30:00,169.62,169.63,169.54,169.57,9267.0,162.3723,162.3818,162.2957,162.3244,9267.0
2024-04-08 13:35:00,169.6,169.62,169.53,169.6,13094.0,162.3531,162.3723,162.2861,162.3531,13094.0
2024-04-08 13:40:00,169.59,169.68,169.59,169.68,18788.0,162.3435,162.4297,162.3435,162.4297,18788.0
2024-04-08 13:45:00,169.69,169.77,169.64,169.65,18549.0,162.4393,162.5159,162.3914,162.401,18549.0
2024-04-08 13:50:00,169.63,169.77,169.61,169.72,10425.0,162.3818,162.5159,162.3627,162.468,10425.0
2024-04-08 13:55:00,169.72,169.84,169.72,169.72,20005.0,162.468,162.5829,162.468,162.468,20005.0
2024-04-08 14:00:00,169.72,169.73,169.57,169.57,8429.0,162.468,162.4776,162.3244,162.3244,8429.0
2024-04-08 14:05:00,169.59,169.7,169.59,169.7,8565.0,162.3435,162.4488,162.3435,162.4488,8565.0
2024-04-08 14:10:00,169.7,169.72,169.62,169.68,6078.0,162.4488,162.468,162.3723,162.4297,6078.0
2024-04-08 14:15:00,169.69,169.71,169.63,169.63,6271.0,162.4393,162.4584,162.3818,162.3818,6271.0
2024-04-08 14:20:00,169.65,169.68,169.55,169.56,7771.0,162.401,162.4297,162.3053,162.3148,7771.0
2024-04-08 14:25:00,169.55,169.58,169.52,169.56,11375.0,162.3053,162.334,162.2765,162.3148,11375.0
2024-04-08 14:30:00,169.55,169.58,169.5,169.5,7265.0,162.3053,162.334,162.2574,162.2574,7265.0
2024-04-08 14:35:00,169.51,169.53,169.44,169.45,14007.0,162.267,162.2861,162.2,162.2095,14007.0
2024-04-08 14:40:00,169.44,169.47,169.42,169.44,5944.0,162.2,162.2287,162.1808,162.2,5944.0
2024-04-08 14:45:00,169.44,169.47,169.38,169.45,9845.0,162.2,162.2287,162.1425,162.2095,9845.0
2024-04-08 14:50:00,169.45,169.47,169.4,169.45,7434.0,162.2095,162.2287,162.1617,162.2095,7434.0
2024-04-08 14:55:00,169.47,169.58,169.44,169.58,10402.0,162.2287,162.334,162.2,162.334,10402.0
2024-04-08 15:00:00,169.59,169.76,169.58,169.67,6028.0,162.3435,162.5063,162.334,162.4201,6028.0
2024-04-08 15:05:00,169.68,169.7,169.59,169.63,27627.0,162.4297,162.4488,162.3435,162.3818,27627.0
2024-04-08 15:10:00,169.61,169.61,169.51,169.57,22453.0,162.3627,162.3627,162.267,162.3244,22453.0
2024-04-08 15:15:00,169.57,169.59,169.54,169.59,10699.0,162.3244,162.3435,162.2957,162.3435,10699.0
2024-04-08 15:20:00,169.59,169.61,169.54,169.57,9239.0,162.3435,162.3627,162.2957,162.3244,9239.0
2024-04-08 15:25:00,169.56,169.61,169.54,169.61,12746.0,162.3148,162.3627,162.2957,162.3627,12746.0
2024-04-08 15:30:00,169.6,169.63,169.57,169.61,11221.0,162.3531,162.3818,162.3244,162.3627,11221.0
2024-04-08 15:35:00,169.61,169.62,169.5,169.56,18521.0,162.3627,162.3723,162.2574,162.3148,18521.0
2024-04-08 15:40:00,169.58,169.6,169.51,169.53,18112.0,162.334,162.3531,162.267,162.2861,18112.0
2024-04-08 15:45:00,169.54,169.62,169.52,169.62,26448.0,162.2957,162.3723,162.2765,162.3723,26448.0
2024-04-08 15:50:00,169.63,169.65,169.37,169.56,65606.0,162.3818,162.401,162.1329,162.3148,65606.0
2024-04-08 15:55:00,169.56,169.65,169.46,169.59,200982.0,162.3148,162.401,162.2191,162.3435,200982.0
2024-04-09 09:30:00,170.25,170.38,169.57,169.84,66489.0,162.9753,163.0998,162.3244,162.5829,66489.0
2024-04-09 09:35:00,169.84,169.99,169.8,169.92,15023.0,162.5829,162.7265,162.5446,162.6594,15023.0
2024-04-09 09:40:00,169.96,169.96,169.41,169.47,10797.0,162.6977,162.6977,162.1712,162.2287,10797.0
2024-04-09 09:45:00,169.47,169.48,169.26,169.33,12957.0,162.2287,162.2382,162.0276,162.0947,12957.0
2024-04-09 09:50:00,169.35,169.39,168.9,168.99,16281.0,162.1138,162.1521,161.683,161.7692,16281.0
2024-04-09 09:55:00,169.0,169.07,168.73,168.76,16005.0,161.7788,161.8458,161.5203,161.549,16005.0
2024-04-09 10:00:00,168.78,169.02,168.77,168.87,18626.0,161.5682,161.7979,161.5586,161.6543,18626.0
2024-04-09 10:05:00,168.9,169.04,168.89,168.98,16460.0,161.683,161.817,161.6735,161.7596,16460.0
2024-04-09 10:10:00,169.0,169.33,169.0,169.3,17835.0,161.7788,162.0947,161.7788,162.0659,17835.0
2024-04-09 10:15:00,169.35,169.35,169.14,169.29,10194.0,162.1138,162.1138,161.9128,162.0564,10194.0
2024-04-09 10:20:00,169.31,169.44,169.19,169.42,17200.0,162.0755,162.2,161.9606,162.1808,17200.0
2024-04-09 10:25:00,169.44,169.55,169.38,169.51,16329.0,162.2,162.3053,162.1425,162.267,16329.0
2024-04-09 10:30:00,169.5,169.51,169.32,169.46,17336.0,162.2574,162.267,162.0851,162.2191,17336.0
2024-04-09 10:35:00,169.47,169.51,169.27,169.36,23986.0,162.2287,162.267,162.0372,162.1234,23986.0
2024-04-09 10:40:00,169.37,169.39,169.08,169.18,9265.0,162.1329,162.1521,161.8553,161.9511,9265.0
2024-04-09 10:45:00,169.15,169.16,168.92,168.92,12353.0,161.9223,161.9319,161.7022,161.7022,12353.0
2024-04-09 10:50:00,168.94,169.1,168.94,169.09,17016.0,161.7213,161.8745,161.7213,161.8649,17016.0
2024-04-09 10:55:00,169.09,169.17,168.94,169.16,42496.0,161.8649,161.9415,161.7213,161.9319,42496.0
2024-04-09 11:00:00,169.17,169.25,169.14,169.15,17819.0,161.9415,162.0181,161.9128,161.9223,17819.0
2024-04-09 11:05:00,169.11,169.31,169.11,169.31,12186.0,161.8841,162.0755,161.8841,162.0755,12186.0
2024-04-09 11:10:00,169.33,169.5,169.31,169.37,20167.0,162.0947,162.2574,162.0755,162.1329,20167.0
2024-04-09 11:15:00,169.38,169.57,169.38,169.55,19887.0,162.1425,162.3244,162.1425,162.3053,19887.0
2024-04-09 11:20:00,169.57,169.58,169.43,169.47,12611.0,162.3244,162.334,162.1904,162.2287,12611.0
2024-04-09 11:25:00,169.47,169.58,169.42,169.47,20496.0,162.2287,162.334,162.1808,162.2287,20496.0
2024-04-09 11:30:00,169.47,169.63,169.43,169.6,17446.0,162.2287,162.3818,162.1904,162.3531,17446.0
2024-04-09 11:35:00,169.61,169.62,169.52,169.58,8012.0,162.3627,162.3723,162.2765,162.334,8012.0
2024-04-09 11:40:00,169.58,169.6,169.47,169.56,12615.0,162.334,162.3531,162.2287,162.3148,12615.0
2024-04-09 11:45:00,169.57,169.6,169.54,169.56,6775.0,162.3244,162.3531,162.2957,162.3148,6775.0
2024-04-09 11:50:00,169.54,169.59,169.47,169.58,6487.0,162.2957,162.3435,162.2287,162.334,6487.0
2024-04-09 11:55:00,169.59,169.6,169.44,169.48,6577.0,162.3435,162.3531,162.2,162.2382,6577.0
2024-04-09 12:00:00,169.47,169.57,169.47,169.51,8182.0,162.2287,162.3244,162.2287,162.267,8182.0
2024-04-09 12:05:00,169.48,169.48,169.33,169.33,7579.0,162.2382,162.2382,162.0947,162.0947,7579.0
2024-04-09 12:10:00,169.33,169.37,169.3,169.36,11025.0,162.0947,162.1329,162.0659,162.1234,11025.0
2024-04-09 12:15:00,169.37,169.44,169.36,169.37,7161.0,162.1329,162.2,162.1234,162.1329,7161.0
2024-04-09 12:20:00,169.38,169.54,169.38,169.52,13821.0,162.1425,162.2957,162.1425,162.2765,13821.0
2024-04-09 12:25:00,169.51,169.57,169.48,169.49,17790.0,162.267,162.3244,162.2382,162.2478,17790.0
2024-04-09 12:30:00,169.49,169.73,169.49,169.72,18988.0,162.2478,162.4776,162.2478,162.468,18988.0
2024-04-09 12:35:00,169.72,169.76,169.67,169.72,16219.0,162.468,162.5063,162.4201,162.468,16219.0
2024-04-09 12:40:00,169.73,169.78,169.71,169.71,9776.0,162.4776,162.5254,162.4584,162.4584,9776.0
2024-04-09 12:45:00,169.71,169.72,169.61,169.65,9814.0,162.4584,162.468,162.3627,162.401,9814.0
2024-04-09 12:50:00,169.66,169.66,169.43,169.45,10917.0,162.4106,162.4106,162.1904,162.2095,10917.0
2024-04-09 12:55:00,169.45,169.51,169.44,169.49,10684.0,162.2095,162.267,162.2,162.2478,10684.0
2024-04-09 13:00:00,169.5,169.59,169.46,169.59,17204.0,162.2574,162.3435,162.2191,162.3435,17204.0
2024-04-09 13:05:00,169.58,169.71,169.58,169.69,10600.0,162.334,162.4584,162.334,162.4393,10600.0
2024-04-09 13:10:00,169.71,169.78,169.69,169.78,7497.0,162.4584,162.5254,162.4393,162.5254,7497.0
2024-04-09 13:15:00,169.79,169.88,169.7,169.87,13703.0,162.535,162.6212,162.4488,162.6116,13703.0
2024-04-09 13:20:00,169.88,169.94,169.76,169.88,64743.0,162.6212,162.6786,162.5063,162.6212,64743.0
2024-04-09 13:25:00,169.85,169.89,169.77,169.81,7012.0,162.5924,162.6307,162.5159,162.5541,7012.0
2024-04-09 13:30:00,169.83,169.9,169.81,169.88,9692.0,162.5733,162.6403,162.5541,162.6212,9692.0
2024-04-09 13:35:00,169.88,169.91,169.84,169.88,12528.0,162.6212,162.6499,162.5829,162.6212,12528.0
2024-04-09 13:40:00,169.89,169.92,169.82,169.9,9356.0,162.6307,162.6594,162.5637,162.6403,9356.0
2024-04-09 13:45:00,169.9,169.9,169.83,169.84,7997.0,162.6403,162.6403,162.5733,162.5829,7997.0
2024-04-09 13:50:00,169.85,169.9,169.79,169.8,8175.0,162.5924,162.6403,162.535,162.5446,8175.0
2024-04-09 13:55:00,169.82,169.84,169.75,169.77,11765.0,162.5637,162.5829,162.4967,162.5159,11765.0
2024-04-09 14:00:00,169.74,169.83,169.72,169.82,30391.0,162.4871,162.5733,162.468,162.5637,30391.0
2024-04-09 14:05:00,169.83,169.93,169.82,169.91,9040.0,162.5733,162.669,162.5637,162.6499,9040.0
2024-04-09 14:10:00,169.93,170.01,169.9,169.97,12827.0,162.669,162.7456,162.6403,162.7073,12827.0
2024-04-09 14:15:00,169.96,170.0,169.9,169.97,7849.0,162.6977,162.736,162.6403,162.7073,7849.0
2024-04-09 14:20:00,169.96,169.99,169.83,169.83,10972.0,162.6977,162.7265,162.5733,162.5733,10972.0
2024-04-09 14:25:00,169.85,169.87,169.83,169.85,6577.0,162.5924,162.6116,162.5733,162.5924,6577.0
2024-04-09 14:30:00,169.84,169.91,169.79,169.89,11281.0,162.5829,162.6499,162.535,162.6307,11281.0
2024-04-09 14:35:00,169.9,169.99,169.89,169.91,12685.0,162.6403,162.7265,162.6307,162.6499,12685.0
2024-04-09 14:40:00,169.91,170.03,169.9,169.95,22640.0,162.6499,162.7647,162.6403,162.6882,22640.0
2024-04-09 14:45:00,169.95,169.98,169.85,169.86,8364.0,162.6882,162.7169,162.5924,162.602,8364.0
2024-04-09 14:50:00,169.85,169.97,169.85,169.96,15855.0,162.5924,162.7073,162.5924,162.6977,15855.0
2024-04-09 14:55:00,169.96,169.96,169.87,169.93,15715.0,162.6977,162.6977,162.6116,162.669,15715.0
2024-04-09 15:00:00,169.94,169.94,169.82,169.89,20898.0,162.6786,162.6786,162.5637,162.6307,20898.0
2024-04-09 15:05:00,169.88,169.93,169.8,169.83,10459.0,162.6212,162.669,162.5446,162.5733,10459.0
2024-04-09 15:10:00,169.84,169.95,169.8,169.93,14366.0,162.5829,162.6882,162.5446,162.669,14366.0
2024-04-09 15:15:00,169.93,170.16,169.92,170.16,21880.0,162.669,162.8892,162.6594,162.8892,21880.0
2024-04-09 15:20:00,170.16,170.4,170.14,170.38,32273.0,162.8892,163.1189,162.87,163.0998,32273.0
2024-04-09 15:25:00,170.38,170.57,170.32,170.56,29990.0,163.0998,163.2817,163.0424,163.2721,29990.0
2024-04-09 15:30:00,170.55,170.72,170.52,170.66,22529.0,163.2625,163.4253,163.2338,163.3678,22529.0
2024-04-09 15:35:00,170.66,170.67,170.45,170.47,24666.0,163.3678,163.3774,163.1668,163.1859,24666.0
2024-04-09 15:40:00,170.48,170.52,170.37,170.49,25340.0,163.1955,163.2338,163.0902,163.2051,25340.0
2024-04-09 15:45:00,170.49,170.5,170.29,170.36,29802.0,163.2051,163.2147,163.0136,163.0806,29802.0
2024-04-09 15:50:00,170.37,170.59,170.35,170.48,75764.0,163.0902,163.3008,163.0711,163.1955,75764.0
2024-04-09 15:55:00,170.49,170.66,170.47,170.64,150089.0,163.2051,163.3678,163.1859,163.3487,150089.0
2024-04-10 09:30:00,169.66,169.66,168.57,169.14,126172.0,162.4106,162.4106,161.3671,161.9128,126172.0
2024-04-10 09:35:00,169.14,169.14,167.95,168.0,66422.0,161.9128,161.9128,160.7736,160.8215,66422.0
2024-04-10 09:40:00,168.09,168.29,167.94,168.01,36816.0,160.9076,161.0991,160.7641,160.8311,36816.0
2024-04-10 09:45:00,167.97,168.11,167.77,167.81,46932.0,160.7928,160.9268,160.6013,160.6396,46932.0
2024-04-10 09:50:00,167.8,168.08,167.79,168.08,21472.0,160.63,160.8981,160.6205,160.8981,21472.0
2024-04-10 09:55:00,168.08,168.32,168.0,168.23,22466.0,160.8981,161.1278,160.8215,161.0417,22466.0
2024-04-10 10:00:00,168.22,168.35,168.07,168.1,18241.0,161.0321,161.1565,160.8885,160.9172,18241.0
2024-04-10 10:05:00,168.07,168.41,168.05,168.28,11203.0,160.8885,161.214,160.8694,161.0895,11203.0
2024-04-10 10:10:00,168.26,168.37,168.16,168.32,16215.0,161.0704,161.1757,160.9747,161.1278,16215.0
2024-04-10 10:15:00,168.34,168.54,168.25,168.48,33655.0,161.147,161.3384,161.0608,161.281,33655.0
2024-04-10 10:20:00,168.47,168.62,168.34,168.59,27902.0,161.2714,161.415,161.147,161.3863,27902.0
2024-04-10 10:25:00,168.59,168.68,168.3,168.37,19628.0,161.3863,161.4724,161.1087,161.1757,19628.0
2024-04-10 10:30:00,168.38,168.55,168.38,168.49,27518.0,161.1853,161.348,161.1853,161.2906,27518.0
2024-04-10 10:35:00,168.54,168.85,168.52,168.74,20822.0,161.3384,161.6352,161.3193,161.5299,20822.0
2024-04-10 10:40:00,168.74,168.79,168.46,168.5,27750.0,161.5299,161.5777,161.2618,161.3001,27750.0
2024-04-10 10:45:00,168.51,168.57,168.45,168.52,19845.0,161.3097,161.3671,161.2523,161.3193,19845.0
2024-04-10 10:50:00,168.54,168.55,168.32,168.38,30478.0,161.3384,161.348,161.1278,161.1853,30478.0
2024-04-10 10:55:00,168.38,168.53,168.26,168.47,35130.0,161.1853,161.3288,161.0704,161.2714,35130.0
2024-04-10 11:00:00,168.47,168.53,168.34,168.45,46548.0,161.2714,161.3288,161.147,161.2523,46548.0
2024-04-10 11:05:00,168.45,168.46,168.14,168.2,90335.0,161.2523,161.2618,160.9555,161.0129,90335.0
2024-04-10 11:10:00,168.18,168.35,168.16,168.28,18054.0,160.9938,161.1565,160.9747,161.0895,18054.0
2024-04-10 11:15:00,168.31,168.35,168.2,168.21,18959.0,161.1182,161.1565,161.0129,161.0225,18959.0
2024-04-10 11:20:00,168.18,168.35,168.17,168.24,26090.0,160.9938,161.1565,160.9842,161.0512,26090.0
2024-04-10 11:25:00,168.25,168.32,168.14,168.32,28063.0,161.0608,161.1278,160.9555,161.1278,28063.0
2024-04-10 11:30:00,168.3,168.33,168.13,168.17,19604.0,161.1087,161.1374,160.9459,160.9842,19604.0
2024-04-10 11:35:00,168.14,168.17,167.95,167.97,30980.0,160.9555,160.9842,160.7736,160.7928,30980.0
2024-04-10 11:40:00,167.99,168.09,167.97,168.05,24258.0,160.8119,160.9076,160.7928,160.8694,24258.0
2024-04-10 11:45:00,168.08,168.16,168.03,168.16,8595.0,160.8981,160.9747,160.8502,160.9747,8595.0
2024-04-10 11:50:00,168.18,168.24,168.17,168.21,8901.0,160.9938,161.0512,160.9842,161.0225,8901.0
2024-04-10 11:55:00,168.21,168.24,168.13,168.19,10272.0,161.0225,161.0512,160.9459,161.0034,10272.0
2024-04-10 12:00:00,168.21,168.41,168.21,168.4,11652.0,161.0225,161.214,161.0225,161.2044,11652.0
2024-04-10 12:05:00,168.4,168.43,168.34,168.39,6011.0,161.2044,161.2331,161.147,161.1948,6011.0
2024-04-10 12:10:00,168.41,168.41,168.32,168.39,6091.0,161.214,161.214,161.1278,161.1948,6091.0
2024-04-10 12:15:00,168.4,168.48,168.38,168.47,11145.0,161.2044,161.281,161.1853,161.2714,11145.0
2024-04-10 12:20:00,168.47,168.49,168.4,168.44,7968.0,161.2714,161.2906,161.2044,161.2427,7968.0
2024-04-10 12:25:00,168.43,168.49,168.39,168.46,8562.0,161.2331,161.2906,161.1948,161.2618,8562.0
2024-04-10 12:30:00,168.45,168.54,168.42,168.53,7973.0,161.2523,161.3384,161.2235,161.3288,7973.0
2024-04-10 12:35:00,168.54,168.59,168.45,168.47,10901.0,161.3384,161.3863,161.2523,161.2714,10901.0
2024-04-10 12:40:00,168.47,168.52,168.43,168.47,5496.0,161.2714,161.3193,161.2331,161.2714,5496.0
2024-04-10 12:45:00,168.46,168.54,168.41,168.42,9002.0,161.2618,161.3384,161.214,161.2235,9002.0
2024-04-10 12:50:00,168.43,168.59,168.41,168.59,10770.0,161.2331,161.3863,161.214,161.3863,10770.0
2024-04-10 12:55:00,168.61,168.71,168.6,168.65,17336.0,161.4054,161.5011,161.3958,161.4437,17336.0
2024-04-10 13:00:00,168.67,168.67,168.2,168.26,23040.0,161.4629,161.4629,161.0129,161.0704,23040.0
2024-04-10 13:05:00,168.25,168.25,168.07,168.07,12986.0,161.0608,161.0608,160.8885,160.8885,12986.0
2024-04-10 13:10:00,168.08,168.18,168.01,168.18,24596.0,160.8981,160.9938,160.8311,160.9938,24596.0
2024-04-10 13:15:00,168.16,168.39,168.12,168.35,14423.0,160.9747,161.1948,160.9364,161.1565,14423.0
2024-04-10 13:20:00,168.36,168.65,168.31,168.59,14110.0,161.1661,161.4437,161.1182,161.3863,14110.0
2024-04-10 13:25:00,168.58,168.68,168.38,168.4,17413.0,161.3767,161.4724,161.1853,161.2044,17413.0
2024-04-10 13:30:00,168.39,168.6,168.37,168.45,40173.0,161.1948,161.3958,161.1757,161.2523,40173.0
2024-04-10 13:35:00,168.51,168.51,168.28,168.28,10190.0,161.3097,161.3097,161.0895,161.0895,10190.0
2024-04-10 13:40:00,168.29,168.49,168.23,168.35,11194.0,161.0991,161.2906,161.0417,161.1565,11194.0
2024-04-10 13:45:00,168.36,168.48,168.27,168.47,11925.0,161.1661,161.281,161.08,161.2714,11925.0
2024-04-10 13:50:00,168.51,168.51,168.37,168.45,7239.0,161.3097,161.3097,161.1757,161.2523,7239.0
2024-04-10 13:55:00,168.45,168.75,168.42,168.49,24119.0,161.2523,161.5394,161.2235,161.2906,24119.0
2024-04-10 14:00:00,168.56,168.56,168.4,168.5,15158.0,161.3576,161.3576,161.2044,161.3001,15158.0
2024-04-10 14:05:00,168.5,168.65,168.48,168.63,10599.0,161.3001,161.4437,161.281,161.4246,10599.0
2024-04-10 14:10:00,168.63,168.7,168.58,168.63,17622.0,161.4246,161.4916,161.3767,161.4246,17622.0
2024-04-10 14:15:00,168.64,168.7,168.5,168.54,11770.0,161.4341,161.4916,161.3001,161.3384,11770.0
2024-04-10 14:20:00,168.55,168.62,168.39,168.41,10750.0,161.348,161.415,161.1948,161.214,10750.0
2024-04-10 14:25:00,168.42,168.56,168.41,168.43,11499.0,161.2235,161.3576,161.214,161.2331,11499.0
2024-04-10 14:30:00,168.42,168.52,168.4,168.5,9346.0,161.2235,161.3193,161.2044,161.3001,9346.0
2024-04-10 14:35:00,168.51,168.57,168.41,168.52,13995.0,161.3097,161.3671,161.214,161.3193,13995.0
2024-04-10 14:40:00,168.52,168.71,168.51,168.68,12309.0,161.3193,161.5011,161.3097,161.4724,12309.0
2024-04-10 14:45:00,168.65,168.68,168.62,168.68,8728.0,161.4437,161.4724,161.415,161.4724,8728.0
2024-04-10 14:50:00,168.68,168.79,168.57,168.6,15006.0,161.4724,161.5777,161.3671,161.3958,15006.0
2024-04-10 14:55:00,168.61,168.61,168.39,168.4,9876.0,161.4054,161.4054,161.1948,161.2044,9876.0
2024-04-10 15:00:00,168.39,168.54,168.38,168.48,13501.0,161.1948,161.3384,161.1853,161.281,13501.0
2024-04-10 15:05:00,168.5,168.66,168.48,168.64,10265.0,161.3001,161.4533,161.281,161.4341,10265.0
2024-04-10 15:10:00,168.66,168.94,168.66,168.93,15264.0,161.4533,161.7213,161.4533,161.7117,15264.0
2024-04-10 15:15:00,168.94,169.06,168.88,168.98,13002.0,161.7213,161.8362,161.6639,161.7596,13002.0
2024-04-10 15:20:00,168.99,169.14,168.87,169.01,24009.0,161.7692,161.9128,161.6543,161.7883,24009.0
2024-04-10 15:25:00,169.0,169.05,168.92,168.98,16758.0,161.7788,161.8266,161.7022,161.7596,16758.0
2024-04-10 15:30:00,169.0,169.03,168.74,168.77,19801.0,161.7788,161.8075,161.5299,161.5586,19801.0
2024-04-10 15:35:00,168.8,168.83,168.72,168.72,14361.0,161.5873,161.616,161.5107,161.5107,14361.0
2024-04-10 15:40:00,168.73,168.99,168.73,168.98,15124.0,161.5203,161.7692,161.5203,161.7596,15124.0
2024-04-10 15:45:00,168.98,169.04,168.89,168.89,40852.0,161.7596,161.817,161.6735,161.6735,40852.0
2024-04-10 15:50:00,168.88,169.01,168.78,168.94,56734.0,161.6639,161.7883,161.5682,161.7213,56734.0
2024-04-10 15:55:00,168.94,169.24,168.92,168.95,176619.0,161.7213,162.0085,161.7022,161.7309,176619.0
2024-04-11 09:30:00,169.62,169.87,169.17,169.2,63256.0,162.3723,162.6116,161.9415,161.9702,63256.0
2024-04-11 09:35:00,169.14,169.18,168.82,168.86,24639.0,161.9128,161.9511,161.6064,161.6447,24639.0
2024-04-11 09:40:00,168.84,169.28,168.7,169.23,22769.0,161.6256,162.0468,161.4916,161.9989,22769.0
2024-04-11 09:45:00,169.25,169.47,169.25,169.47,20399.0,162.0181,162.2287,162.0181,162.2287,20399.0
2024-04-11 09:50:00,169.47,169.71,169.44,169.7,18886.0,162.2287,162.4584,162.2,162.4488,18886.0
2024-04-11 09:55:00,169.69,169.71,169.39,169.4,17183.0,162.4393,162.4584,162.1521,162.1617,17183.0
2024-04-11 10:00:00,169.42,169.44,169.08,169.09,28661.0,162.1808,162.2,161.8553,161.8649,28661.0
2024-04-11 10:05:00,169.11,169.21,168.85,168.92,14717.0,161.8841,161.9798,161.6352,161.7022,14717.0
2024-04-11 10:10:00,168.94,169.05,168.88,168.99,12840.0,161.7213,161.8266,161.6639,161.7692,12840.0
2024-04-11 10:15:00,169.0,169.04,168.74,168.77,11033.0,161.7788,161.817,161.5299,161.5586,11033.0
2024-04-11 10:20:00,168.75,168.84,168.63,168.66,27491.0,161.5394,161.6256,161.4246,161.4533,27491.0
2024-04-11 10:25:00,168.66,168.8,168.64,168.7,48072.0,161.4533,161.5873,161.4341,161.4916,48072.0
2024-04-11 10:30:00,168.74,168.81,168.59,168.65,17912.0,161.5299,161.5969,161.3863,161.4437,17912.0
2024-04-11 10:35:00,168.65,168.69,168.42,168.56,20451.0,161.4437,161.482,161.2235,161.3576,20451.0
2024-04-11 10:40:00,168.57,168.63,168.4,168.48,24778.0,161.3671,161.4246,161.2044,161.281,24778.0
2024-04-11 10:45:00,168.5,168.53,168.32,168.46,28881.0,161.3001,161.3288,161.1278,161.2618,28881.0
2024-04-11 10:50:00,168.46,168.48,168.32,168.35,36188.0,161.2618,161.281,161.1278,161.1565,36188.0
2024-04-11 10:55:00,168.35,168.39,168.23,168.32,12337.0,161.1565,161.1948,161.0417,161.1278,12337.0
2024-04-11 11:00:00,168.31,168.37,168.21,168.33,24379.0,161.1182,161.1757,161.0225,161.1374,24379.0
2024-04-11 11:05:00,168.3,168.31,168.06,168.06,10953.0,161.1087,161.1182,160.8789,160.8789,10953.0
2024-04-11 11:10:00,168.07,168.1,167.87,167.88,15794.0,160.8885,160.9172,160.697,160.7066,15794.0
2024-04-11 11:15:00,167.88,168.03,167.88,168.01,10997.0,160.7066,160.8502,160.7066,160.8311,10997.0
2024-04-11 11:20:00,168.03,168.18,168.0,168.04,58623.0,160.8502,160.9938,160.8215,160.8598,58623.0
2024-04-11 11:25:00,168.01,168.02,167.88,167.89,16521.0,160.8311,160.8406,160.7066,160.7162,16521.0
2024-04-11 11:30:00,167.9,167.91,167.77,167.91,20872.0,160.7258,160.7353,160.6013,160.7353,20872.0
2024-04-11 11:35:00,167.93,167.97,167.82,167.87,16441.0,160.7545,160.7928,160.6492,160.697,16441.0
2024-04-11 11:40:00,167.88,168.07,167.88,167.91,12758.0,160.7066,160.8885,160.7066,160.7353,12758.0
2024-04-11 11:45:00,167.91,168.02,167.89,168.0,14037.0,160.7353,160.8406,160.7162,160.8215,14037.0
2024-04-11 11:50:00,168.02,168.19,168.02,168.17,9639.0,160.8406,161.0034,160.8406,160.9842,9639.0
2024-04-11 11:55:00,168.18,168.37,168.17,168.3,14950.0,160.9938,161.1757,160.9842,161.1087,14950.0
2024-04-11 12:00:00,168.31,168.39,168.28,168.3,16890.0,161.1182,161.1948,161.0895,161.1087,16890.0
2024-04-11 12:05:00,168.29,168.37,168.19,168.19,7457.0,161.0991,161.1757,161.0034,161.0034,7457.0
2024-04-11 12:10:00,168.18,168.23,168.06,168.19,10536.0,160.9938,161.0417,160.8789,161.0034,10536.0
2024-04-11 12:15:00,168.19,168.27,168.14,168.18,11806.0,161.0034,161.08,160.9555,160.9938,11806.0
2024-04-11 12:20:00,168.18,168.22,168.15,168.2,8263.0,160.9938,161.0321,160.9651,161.0129,8263.0
2024-04-11 12:25:00,168.19,168.22,167.93,167.94,20999.0,161.0034,161.0321,160.7545,160.7641,20999.0
2024-04-11 12:30:00,167.95,168.02,167.86,167.95,17606.0,160.7736,160.8406,160.6875,160.7736,17606.0
2024-04-11 12:35:00,167.93,167.99,167.91,167.94,8201.0,160.7545,160.8119,160.7353,160.7641,8201.0
2024-04-11 12:40:00,167.95,168.04,167.95,168.0,9581.0,160.7736,160.8598,160.7736,160.8215,9581.0
2024-04-11 12:45:00,168.01,168.24,168.01,168.24,7883.0,160.8311,161.0512,160.8311,161.0512,7883.0
2024-04-11 12:50:00,168.24,168.24,168.02,168.03,12049.0,161.0512,161.0512,160.8406,160.8502,12049.0
2024-04-11 12:55:00,168.05,168.14,168.02,168.1,18420.0,160.8694,160.9555,160.8406,160.9172,18420.0
2024-04-11 13:00:00,168.1,168.38,168.06,168.35,19163.0,160.9172,161.1853,160.8789,161.1565,19163.0
2024-04-11 13:05:00,168.32,168.65,168.31,168.57,38829.0,161.1278,161.4437,161.1182,161.3671,38829.0
2024-04-11 13:10:00,168.56,168.64,168.51,168.63,34979.0,161.3576,161.4341,161.3097,161.4246,34979.0
2024-04-11 13:15:00,168.63,168.73,168.56,168.73,19026.0,161.4246,161.5203,161.3576,161.5203,19026.0
2024-04-11 13:20:00,168.74,168.83,168.61,168.62,24157.0,161.5299,161.616,161.4054,161.415,24157.0
2024-04-11 13:25:00,168.64,168.71,168.54,168.57,14317.0,161.4341,161.5011,161.3384,161.3671,14317.0
2024-04-11 13:30:00,168.59,168.81,168.59,168.77,10837.0,161.3863,161.5969,161.3863,161.5586,10837.0
2024-04-11 13:35:00,168.75,168.76,168.66,168.68,6434.0,161.5394,161.549,161.4533,161.4724,6434.0
2024-04-11 13:40:00,168.67,168.83,168.61,168.81,9820.0,161.4629,161.616,161.4054,161.5969,9820.0
2024-04-11 13:45:00,168.81,168.91,168.8,168.89,7939.0,161.5969,161.6926,161.5873,161.6735,7939.0
2024-04-11 13:50:00,168.92,168.93,168.85,168.89,5072.0,161.7022,161.7117,161.6352,161.6735,5072.0
2024-04-11 13:55:00,168.91,168.93,168.79,168.86,10479.0,161.6926,161.7117,161.5777,161.6447,10479.0
2024-04-11 14:00:00,168.86,169.03,168.84,169.03,10601.0,161.6447,161.8075,161.6256,161.8075,10601.0
2024-04-11 14:05:00,169.06,169.26,169.06,169.21,12878.0,161.8362,162.0276,161.8362,161.9798,12878.0
2024-04-11 14:10:00,169.23,169.26,169.17,169.19,7268.0,161.9989,162.0276,161.9415,161.9606,7268.0
2024-04-11 14:15:00,169.19,169.25,169.14,169.14,12472.0,161.9606,162.0181,161.9128,161.9128,12472.0
2024-04-11 14:20:00,169.14,169.2,169.08,169.17,18079.0,161.9128,161.9702,161.8553,161.9415,18079.0
2024-04-11 14:25:00,169.17,169.27,169.16,169.22,11989.0,161.9415,162.0372,161.9319,161.9894,11989.0
2024-04-11 14:30:00,169.23,169.27,169.14,169.27,19016.0,161.9989,162.0372,161.9128,162.0372,19016.0
2024-04-11 14:35:00,169.28,169.35,169.26,169.28,16439.0,162.0468,162.1138,162.0276,162.0468,16439.0
2024-04-11 14:40:00,169.28,169.3,169.18,169.2,12921.0,162.0468,162.0659,161.9511,161.9702,12921.0
2024-04-11 14:45:00,169.21,169.21,169.05,169.05,9590.0,161.9798,161.9798,161.8266,161.8266,9590.0
2024-04-11 14:50:00,169.05,169.12,169.01,169.1,13008.0,161.8266,161.8936,161.7883,161.8745,13008.0
2024-04-11 14:55:00,169.08,169.08,168.98,169.08,8893.0,161.8553,161.8553,161.7596,161.8553,8893.0
2024-04-11 15:00:00,169.08,169.22,169.07,169.19,22324.0,161.8553,161.9894,161.8458,161.9606,22324.0
2024-04-11 15:05:00,169.2,169.25,169.11,169.12,13725.0,161.9702,162.0181,161.8841,161.8936,13725.0
2024-04-11 15:10:00,169.13,169.16,168.96,168.96,14690.0,161.9032,161.9319,161.7405,161.7405,14690.0
2024-04-11 15:15:00,168.96,169.02,168.92,168.99,19683.0,161.7405,161.7979,161.7022,161.7692,19683.0
2024-04-11 15:20:00,168.97,168.98,168.9,168.94,17619.0,161.75,161.7596,161.683,161.7213,17619.0
2024-04-11 15:25:00,168.94,168.99,168.84,168.92,19016.0,161.7213,161.7692,161.6256,161.7022,19016.0
2024-04-11 15:30:00,168.91,168.91,168.77,168.84,14545.0,161.6926,161.6926,161.5586,161.6256,14545.0
2024-04-11 15:35:00,168.84,168.84,168.73,168.81,17364.0,161.6256,161.6256,161.5203,161.5969,17364.0
2024-04-11 15:40:00,168.82,168.88,168.77,168.88,20014.0,161.6064,161.6639,161.5586,161.6639,20014.0
2024-04-11 15:45:00,168.86,168.9,168.7,168.71,21791.0,161.6447,161.683,161.4916,161.5011,21791.0
2024-04-11 15:50:00,168.71,168.74,168.48,168.52,47870.0,161.5011,161.5299,161.281,161.3193,47870.0
2024-04-11 15:55:00,168.53,168.6,168.32,168.32,152531.0,161.3288,161.3958,161.1278,161.1278,152531.0
2024-04-12 09:30:00,167.69,168.11,167.32,167.86,79325.0,160.5247,160.9268,160.1705,160.6875,79325.0
2024-04-12 09:35:00,167.96,168.21,167.64,168.2,32546.0,160.7832,161.0225,160.4769,161.0129,32546.0
2024-04-12 09:40:00,168.2,168.2,167.89,167.98,21019.0,161.0129,161.0129,160.7162,160.8023,21019.0
2024-04-12 09:45:00,167.94,168.08,167.92,168.08,23796.0,160.7641,160.8981,160.7449,160.8981,23796.0
2024-04-12 09:50:00,168.09,168.25,167.84,167.87,10397.0,160.9076,161.0608,160.6683,160.697,10397.0
2024-04-12 09:55:00,167.87,168.23,167.81,168.23,20160.0,160.697,161.0417,160.6396,161.0417,20160.0
2024-04-12 10:00:00,168.19,168.24,167.83,167.99,32254.0,161.0034,161.0512,160.6588,160.8119,32254.0
2024-04-12 10:05:00,168.01,168.25,167.96,168.14,19679.0,160.8311,161.0608,160.7832,160.9555,19679.0
2024-04-12 10:10:00,168.15,168.18,168.04,168.11,10406.0,160.9651,160.9938,160.8598,160.9268,10406.0
2024-04-12 10:15:00,168.12,168.12,167.98,168.07,20851.0,160.9364,160.9364,160.8023,160.8885,20851.0
2024-04-12 10:20:00,168.1,168.11,167.99,168.1,27791.0,160.9172,160.9268,160.8119,160.9172,27791.0
2024-04-12 10:25:00,168.08,168.08,167.88,167.95,12939.0,160.8981,160.8981,160.7066,160.7736,12939.0
2024-04-12 10:30:00,167.89,167.91,167.73,167.75,14768.0,160.7162,160.7353,160.563,160.5822,14768.0
2024-04-12 10:35:00,167.75,167.93,167.64,167.93,17805.0,160.5822,160.7545,160.4769,160.7545,17805.0
2024-04-12 10:40:00,167.93,168.1,167.91,168.09,15355.0,160.7545,160.9172,160.7353,160.9076,15355.0
2024-04-12 10:45:00,168.1,168.11,168.0,168.01,5849.0,160.9172,160.9268,160.8215,160.8311,5849.0
2024-04-12 10:50:00,168.03,168.15,168.02,168.08,7623.0,160.8502,160.9651,160.8406,160.8981,7623.0
2024-04-12 10:55:00,168.03,168.11,168.01,168.11,14378.0,160.8502,160.9268,160.8311,160.9268,14378.0
2024-04-12 11:00:00,168.12,168.29,168.09,168.28,53949.0,160.9364,161.0991,160.9076,161.0895,53949.0
2024-04-12 11:05:00,168.27,168.28,168.18,168.26,13101.0,161.08,161.0895,160.9938,161.0704,13101.0
2024-04-12 11:10:00,168.25,168.51,168.25,168.51,39778.0,161.0608,161.3097,161.0608,161.3097,39778.0
2024-04-12 11:15:00,168.5,168.5,168.42,168.42,11649.0,161.3001,161.3001,161.2235,161.2235,11649.0
2024-04-12 11:20:00,168.42,168.42,168.17,168.22,13199.0,161.2235,161.2235,160.9842,161.0321,13199.0
2024-04-12 11:25:00,168.22,168.22,168.1,168.13,12902.0,161.0321,161.0321,160.9172,160.9459,12902.0
2024-04-12 11:30:00,168.16,168.16,167.92,167.96,14481.0,160.9747,160.9747,160.7449,160.7832,14481.0
2024-04-12 11:35:00,167.94,167.97,167.89,167.92,5311.0,160.7641,160.7928,160.7162,160.7449,5311.0
2024-04-12 11:40:00,167.93,167.94,167.84,167.94,10409.0,160.7545,160.7641,160.6683,160.7641,10409.0
2024-04-12 11:45:00,167.95,168.25,167.94,168.25,9947.0,160.7736,161.0608,160.7641,161.0608,9947.0
2024-04-12 11:50:00,168.24,168.25,168.14,168.2,16770.0,161.0512,161.0608,160.9555,161.0129,16770.0
2024-04-12 11:55:00,168.2,168.29,168.19,168.21,5005.0,161.0129,161.0991,161.0034,161.0225,5005.0
2024-04-12 12:00:00,168.24,168.33,168.23,168.27,12256.0,161.0512,161.1374,161.0417,161.08,12256.0
2024-04-12 12:05:00,168.29,168.47,168.29,168.44,30567.0,161.0991,161.2714,161.0991,161.2427,30567.0
2024-04-12 12:10:00,168.45,168.45,168.26,168.31,6328.0,161.2523,161.2523,161.0704,161.1182,6328.0
2024-04-12 12:15:00,168.33,168.35,168.18,168.18,13927.0,161.1374,161.1565,160.9938,160.9938,13927.0
2024-04-12 12:20:00,168.18,168.35,168.16,168.28,21346.0,160.9938,161.1565,160.9747,161.0895,21346.0
2024-04-12 12:25:00,168.26,168.26,167.97,168.02,15294.0,161.0704,161.0704,160.7928,160.8406,15294.0
2024-04-12 12:30:00,168.02,168.09,167.73,167.8,29724.0,160.8406,160.9076,160.563,160.63,29724.0
2024-04-12 12:35:00,167.8,167.84,167.68,167.77,13058.0,160.63,160.6683,160.5152,160.6013,13058.0
2024-04-12 12:40:00,167.82,167.87,167.76,167.81,14274.0,160.6492,160.697,160.5917,160.6396,14274.0
2024-04-12 12:45:00,167.8,167.82,167.7,167.71,18850.0,160.63,160.6492,160.5343,160.5439,18850.0
2024-04-12 12:50:00,167.73,167.74,167.66,167.69,13674.0,160.563,160.5726,160.496,160.5247,13674.0
2024-04-12 12:55:00,167.69,167.79,167.68,167.7,19459.0,160.5247,160.6205,160.5152,160.5343,19459.0
2024-04-12 13:00:00,167.7,167.74,167.6,167.62,10448.0,160.5343,160.5726,160.4386,160.4577,10448.0
2024-04-12 13:05:00,167.63,167.69,167.55,167.58,21505.0,160.4673,160.5247,160.3907,160.4194,21505.0
2024-04-12 13:10:00,167.61,167.73,167.59,167.62,24180.0,160.4482,160.563,160.429,160.4577,24180.0
2024-04-12 13:15:00,167.61,167.73,167.58,167.59,14513.0,160.4482,160.563,160.4194,160.429,14513.0
2024-04-12 13:20:00,167.59,167.6,167.45,167.54,38763.0,160.429,160.4386,160.295,160.3811,38763.0
2024-04-12 13:25:00,167.55,167.69,167.54,167.65,43758.0,160.3907,160.5247,160.3811,160.4864,43758.0
2024-04-12 13:30:00,167.64,167.71,167.55,167.66,20811.0,160.4769,160.5439,160.3907,160.496,20811.0
2024-04-12 13:35:00,167.66,167.75,167.58,167.74,32577.0,160.496,160.5822,160.4194,160.5726,32577.0
2024-04-12 13:40:00,167.75,167.95,167.69,167.94,45643.0,160.5822,160.7736,160.5247,160.7641,45643.0
2024-04-12 13:45:00,167.94,168.29,167.94,168.28,56713.0,160.7641,161.0991,160.7641,161.0895,56713.0
2024-04-12 13:50:00,168.28,168.34,167.93,167.97,47184.0,161.0895,161.147,160.7545,160.7928,47184.0
2024-04-12 13:55:00,167.95,168.03,167.93,167.98,20450.0,160.7736,160.8502,160.7545,160.8023,20450.0
2024-04-12 14:00:00,167.99,167.99,167.84,167.92,19920.0,160.8119,160.8119,160.6683,160.7449,19920.0
2024-04-12 14:05:00,167.93,168.23,167.88,168.21,14455.0,160.7545,161.0417,160.7066,161.0225,14455.0
2024-04-12 14:10:00,168.2,168.28,168.07,168.08,11059.0,161.0129,161.0895,160.8885,160.8981,11059.0
2024-04-12 14:15:00,168.06,168.2,168.05,168.06,14532.0,160.8789,161.0129,160.8694,160.8789,14532.0
2024-04-12 14:20:00,168.08,168.25,168.05,168.16,30560.0,160.8981,161.0608,160.8694,160.9747,30560.0
2024-04-12 14:25:00,168.13,168.21,168.11,168.21,50802.0,160.9459,161.0225,160.9268,161.0225,50802.0
2024-04-12 14:30:00,168.2,168.22,167.87,167.92,54129.0,161.0129,161.0321,160.697,160.7449,54129.0
2024-04-12 14:35:00,167.91,167.99,167.89,167.99,7765.0,160.7353,160.8119,160.7162,160.8119,7765.0
2024-04-12 14:40:00,168.02,168.15,167.9,167.92,11005.0,160.8406,160.9651,160.7258,160.7449,11005.0
2024-04-12 14:45:00,167.89,168.09,167.89,168.05,10313.0,160.7162,160.9076,160.7162,160.8694,10313.0
2024-04-12 14:50:00,168.07,168.15,168.05,168.07,10530.0,160.8885,160.9651,160.8694,160.8885,10530.0
2024-04-12 14:55:00,168.07,168.09,167.87,167.89,6970.0,160.8885,160.9076,160.697,160.7162,6970.0
2024-04-12 15:00:00,167.86,168.01,167.83,167.96,11401.0,160.6875,160.8311,160.6588,160.7832,11401.0
2024-04-12 15:05:00,167.97,168.08,167.92,168.02,23040.0,160.7928,160.8981,160.7449,160.8406,23040.0
2024-04-12 15:10:00,168.03,168.14,167.99,168.02,37524.0,160.8502,160.9555,160.8119,160.8406,37524.0
2024-04-12 15:15:00,168.03,168.18,168.0,168.13,46703.0,160.8502,160.9938,160.8215,160.9459,46703.0
2024-04-12 15:20:00,168.13,168.17,168.0,168.14,29337.0,160.9459,160.9842,160.8215,160.9555,29337.0
2024-04-12 15:25:00,168.18,168.24,168.13,168.15,28437.0,160.9938,161.0512,160.9459,160.9651,28437.0
2024-04-12 15:30:00,168.17,168.38,168.14,168.24,68845.0,160.9842,161.1853,160.9555,161.0512,68845.0
2024-04-12 15:35:00,168.26,168.3,168.15,168.25,85788.0,161.0704,161.1087,160.9651,161.0608,85788.0
2024-04-12 15:40:00,168.25,168.35,168.24,168.31,48999.0,161.0608,161.1565,161.0512,161.1182,48999.0
2024-04-12 15:45:00,168.31,168.42,168.12,168.19,45325.0,161.1182,161.2235,160.9364,161.0034,45325.0
2024-04-12 15:50:00,168.2,168.22,167.73,167.85,113925.0,161.0129,161.0321,160.563,160.6779,113925.0
2024-04-12 15:55:00,167.86,168.18,167.85,168.15,198076.0,160.6875,160.9938,160.6779,160.9651,198076.0
2024-04-15 09:30:00,169.21,169.35,168.59,168.69,112057.0,161.9798,162.1138,161.3863,161.482,112057.0
2024-04-15 09:35:00,168.7,168.75,167.86,167.88,46881.0,161.4916,161.5394,160.6875,160.7066,46881.0
2024-04-15 09:40:00,167.85,168.22,167.83,168.21,71711.0,160.6779,161.0321,160.6588,161.0225,71711.0
2024-04-15 09:45:00,168.21,168.31,168.07,168.09,55744.0,161.0225,161.1182,160.8885,160.9076,55744.0
2024-04-15 09:50:00,168.09,168.09,167.87,167.93,30375.0,160.9076,160.9076,160.697,160.7545,30375.0
2024-04-15 09:55:00,167.93,168.01,167.85,167.94,18009.0,160.7545,160.8311,160.6779,160.7641,18009.0
2024-04-15 10:00:00,167.95,167.95,167.37,167.42,30076.0,160.7736,160.7736,160.2184,160.2663,30076.0
2024-04-15 10:05:00,167.42,167.46,167.12,167.18,33347.0,160.2663,160.3046,159.9791,160.0365,33347.0
2024-04-15 10:10:00,167.15,167.29,166.78,166.84,43544.0,160.0078,160.1418,159.6536,159.7111,43544.0
2024-04-15 10:15:00,166.83,167.33,166.82,167.33,46457.0,159.7015,160.1801,159.6919,160.1801,46457.0
2024-04-15 10:20:00,167.33,167.55,167.24,167.48,31368.0,160.1801,160.3907,160.094,160.3237,31368.0
2024-04-15 10:25:00,167.48,167.51,167.28,167.49,30005.0,160.3237,160.3524,160.1323,160.3333,30005.0
2024-04-15 10:30:00,167.49,167.68,167.42,167.56,18127.0,160.3333,160.5152,160.2663,160.4003,18127.0
2024-04-15 10:35:00,167.54,167.54,167.2,167.26,21826.0,160.3811,160.3811,160.0557,160.1131,21826.0
2024-04-15 10:40:00,167.27,167.48,167.26,167.42,28073.0,160.1227,160.3237,160.1131,160.2663,28073.0
2024-04-15 10:45:00,167.4,167.66,167.33,167.62,25194.0,160.2471,160.496,160.1801,160.4577,25194.0
2024-04-15 10:50:00,167.62,167.62,167.3,167.39,43080.0,160.4577,160.4577,160.1514,160.2376,43080.0
2024-04-15 10:55:00,167.39,167.61,167.35,167.5,17241.0,160.2376,160.4482,160.1993,160.3429,17241.0
2024-04-15 11:00:00,167.5,167.59,167.41,167.52,29690.0,160.3429,160.429,160.2567,160.362,29690.0
2024-04-15 11:05:00,167.49,167.52,167.32,167.32,17620.0,160.3333,160.362,160.1705,160.1705,17620.0
2024-04-15 11:10:00,167.31,167.38,167.26,167.29,17405.0,160.161,160.228,160.1131,160.1418,17405.0
2024-04-15 11:15:00,167.27,167.33,167.19,167.31,18632.0,160.1227,160.1801,160.0461,160.161,18632.0
2024-04-15 11:20:00,167.31,167.4,167.23,167.39,13994.0,160.161,160.2471,160.0844,160.2376,13994.0
2024-04-15 11:25:00,167.38,167.53,167.38,167.52,14042.0,160.228,160.3716,160.228,160.362,14042.0
2024-04-15 11:30:00,167.53,167.7,167.49,167.68,20948.0,160.3716,160.5343,160.3333,160.5152,20948.0
2024-04-15 11:35:00,167.66,167.83,167.6,167.81,16577.0,160.496,160.6588,160.4386,160.6396,16577.0
2024-04-15 11:40:00,167.8,167.87,167.65,167.7,15129.0,160.63,160.697,160.4864,160.5343,15129.0
2024-04-15 11:45:00,167.68,167.9,167.65,167.84,17933.0,160.5152,160.7258,160.4864,160.6683,17933.0
2024-04-15 11:50:00,167.84,167.92,167.76,167.92,25026.0,160.6683,160.7449,160.5917,160.7449,25026.0
2024-04-15 11:55:00,167.92,167.92,167.73,167.73,14317.0,160.7449,160.7449,160.563,160.563,14317.0
2024-04-15 12:00:00,167.75,167.97,167.69,167.91,21175.0,160.5822,160.7928,160.5247,160.7353,21175.0
2024-04-15 12:05:00,167.9,167.93,167.84,167.86,11756.0,160.7258,160.7545,160.6683,160.6875,11756.0
2024-04-15 12:10:00,167.86,167.9,167.82,167.89,10999.0,160.6875,160.7258,160.6492,160.7162,10999.0
2024-04-15 12:15:00,167.89,167.91,167.59,167.59,17644.0,160.7162,160.7353,160.429,160.429,17644.0
2024-04-15 12:20:00,167.6,167.76,167.5,167.53,18874.0,160.4386,160.5917,160.3429,160.3716,18874.0
2024-04-15 12:25:00,167.51,167.59,167.51,167.58,15418.0,160.3524,160.429,160.3524,160.4194,15418.0
2024-04-15 12:30:00,167.57,167.57,167.46,167.54,21681.0,160.4099,160.4099,160.3046,160.3811,21681.0
2024-04-15 12:35:00,167.53,167.56,167.41,167.43,13336.0,160.3716,160.4003,160.2567,160.2758,13336.0
2024-04-15 12:40:00,167.45,167.54,167.42,167.47,13776.0,160.295,160.3811,160.2663,160.3141,13776.0
2024-04-15 12:45:00,167.47,167.58,167.44,167.5,15372.0,160.3141,160.4194,160.2854,160.3429,15372.0
2024-04-15 12:50:00,167.49,167.55,167.48,167.53,10549.0,160.3333,160.3907,160.3237,160.3716,10549.0
2024-04-15 12:55:00,167.53,167.65,167.49,167.64,9116.0,160.3716,160.4864,160.3333,160.4769,9116.0
2024-04-15 13:00:00,167.64,167.66,167.54,167.61,11851.0,160.4769,160.496,160.3811,160.4482,11851.0
2024-04-15 13:05:00,167.59,167.72,167.58,167.68,13266.0,160.429,160.5535,160.4194,160.5152,13266.0
2024-04-15 13:10:00,167.68,167.68,167.5,167.56,13711.0,160.5152,160.5152,160.3429,160.4003,13711.0
2024-04-15 13:15:00,167.56,167.59,167.26,167.26,13594.0,160.4003,160.429,160.1131,160.1131,13594.0
2024-04-15 13:20:00,167.27,167.27,167.13,167.22,18736.0,160.1227,160.1227,159.9887,160.0748,18736.0
2024-04-15 13:25:00,167.22,167.25,167.05,167.09,16839.0,160.0748,160.1035,159.9121,159.9504,16839.0
2024-04-15 13:30:00,167.07,167.08,166.8,166.93,25868.0,159.9312,159.9408,159.6728,159.7972,25868.0
2024-04-15 13:35:00,166.93,167.17,166.93,167.11,20562.0,159.7972,160.027,159.7972,159.9695,20562.0
2024-04-15 13:40:00,167.11,167.25,167.04,167.04,22231.0,159.9695,160.1035,159.9025,159.9025,22231.0
2024-04-15 13:45:00,167.04,167.1,166.9,166.93,19616.0,159.9025,159.9599,159.7685,159.7972,19616.0
2024-04-15 13:50:00,166.94,166.99,166.75,166.87,24663.0,159.8068,159.8546,159.6249,159.7398,24663.0
2024-04-15 13:55:00,166.87,166.89,166.75,166.84,29334.0,159.7398,159.7589,159.6249,159.7111,29334.0
2024-04-15 14:00:00,166.81,166.88,166.61,166.87,21210.0,159.6823,159.7493,159.4909,159.7398,21210.0
2024-04-15 14:05:00,166.88,166.9,166.71,166.77,15386.0,159.7493,159.7685,159.5866,159.644,15386.0
2024-04-15 14:10:00,166.77,166.78,166.69,166.77,12905.0,159.644,159.6536,159.5675,159.644,12905.0
2024-04-15 14:15:00,166.81,166.84,166.66,166.69,25479.0,159.6823,159.7111,159.5387,159.5675,25479.0
2024-04-15 14:20:00,166.71,166.76,166.59,166.61,13593.0,159.5866,159.6345,159.4717,159.4909,13593.0
2024-04-15 14:25:00,166.6,166.72,166.54,166.54,22388.0,159.4813,159.5962,159.4239,159.4239,22388.0
2024-04-15 14:30:00,166.51,166.64,166.43,166.63,35719.0,159.3952,159.5196,159.3186,159.51,35719.0
2024-04-15 14:35:00,166.63,166.81,166.49,166.49,20958.0,159.51,159.6823,159.376,159.376,20958.0
2024-04-15 14:40:00,166.47,166.58,166.43,166.46,19268.0,159.3569,159.4622,159.3186,159.3473,19268.0
2024-04-15 14:45:00,166.47,166.53,166.4,166.43,23213.0,159.3569,159.4143,159.2899,159.3186,23213.0
2024-04-15 14:50:00,166.43,166.44,166.05,166.05,45247.0,159.3186,159.3281,158.9548,158.9548,45247.0
2024-04-15 14:55:00,166.06,166.37,166.03,166.33,26164.0,158.9644,159.2611,158.9357,159.2228,26164.0
2024-04-15 15:00:00,166.32,166.58,166.29,166.42,19018.0,159.2133,159.4622,159.1846,159.309,19018.0
2024-04-15 15:05:00,166.41,166.61,166.38,166.56,31172.0,159.2994,159.4909,159.2707,159.443,31172.0
2024-04-15 15:10:00,166.58,166.61,166.4,166.51,51107.0,159.4622,159.4909,159.2899,159.3952,51107.0
2024-04-15 15:15:00,166.5,166.6,166.43,166.5,23428.0,159.3856,159.4813,159.3186,159.3856,23428.0
2024-04-15 15:20:00,166.51,166.74,166.5,166.72,26415.0,159.3952,159.6153,159.3856,159.5962,26415.0
2024-04-15 15:25:00,166.72,166.88,166.72,166.87,22412.0,159.5962,159.7493,159.5962,159.7398,22412.0
2024-04-15 15:30:00,166.88,167.2,166.87,167.03,32296.0,159.7493,160.0557,159.7398,159.8929,32296.0
2024-04-15 15:35:00,167.03,167.09,166.86,166.94,27738.0,159.8929,159.9504,159.7302,159.8068,27738.0
2024-04-15 15:40:00,166.93,167.02,166.85,166.93,30755.0,159.7972,159.8834,159.7206,159.7972,30755.0
2024-04-15 15:45:00,166.93,167.24,166.91,167.2,63635.0,159.7972,160.094,159.7781,160.0557,63635.0
2024-04-15 15:50:00,167.17,167.21,167.05,167.1,73149.0,160.027,160.0652,159.9121,159.9599,73149.0
2024-04-15 15:55:00,167.11,167.21,166.91,166.96,184563.0,159.9695,160.0652,159.7781,159.8259,184563.0
2024-04-16 09:30:00,167.03,167.67,166.89,167.47,81907.0,159.8929,160.5056,159.7589,160.3141,81907.0
2024-04-16 09:35:00,167.41,167.6,167.31,167.58,18955.0,160.2567,160.4386,160.161,160.4194,18955.0
2024-04-16 09:40:00,167.58,167.88,167.46,167.86,36838.0,160.4194,160.7066,160.3046,160.6875,36838.0
2024-04-16 09:45:00,167.91,168.02,167.79,168.0,43335.0,160.7353,160.8406,160.6205,160.8215,43335.0
2024-04-16 09:50:00,167.99,168.23,167.82,167.99,53135.0,160.8119,161.0417,160.6492,160.8119,53135.0
2024-04-16 09:55:00,167.94,168.0,167.82,167.83,53127.0,160.7641,160.8215,160.6492,160.6588,53127.0
2024-04-16 10:00:00,167.81,167.83,167.18,167.25,36314.0,160.6396,160.6588,160.0365,160.1035,36314.0
2024-04-16 10:05:00,167.22,167.65,167.22,167.65,20915.0,160.0748,160.4864,160.0748,160.4864,20915.0
2024-04-16 10:10:00,167.62,167.76,167.58,167.64,26849.0,160.4577,160.5917,160.4194,160.4769,26849.0
2024-04-16 10:15:00,167.63,167.73,167.48,167.53,29798.0,160.4673,160.563,160.3237,160.3716,29798.0
2024-04-16 10:20:00,167.54,167.7,167.54,167.66,49024.0,160.3811,160.5343,160.3811,160.496,49024.0
2024-04-16 10:25:00,167.72,167.99,167.72,167.97,34742.0,160.5535,160.8119,160.5535,160.7928,34742.0
2024-04-16 10:30:00,167.96,168.34,167.93,168.12,25415.0,160.7832,161.147,160.7545,160.9364,25415.0
2024-04-16 10:35:00,168.12,168.31,168.09,168.2,21540.0,160.9364,161.1182,160.9076,161.0129,21540.0
2024-04-16 10:40:00,168.23,168.32,168.18,168.25,15543.0,161.0417,161.1278,160.9938,161.0608,15543.0
2024-04-16 10:45:00,168.27,168.32,168.16,168.24,25097.0,161.08,161.1278,160.9747,161.0512,25097.0
2024-04-16 10:50:00,168.25,168.27,168.12,168.12,40116.0,161.0608,161.08,160.9364,160.9364,40116.0
2024-04-16 10:55:00,168.15,168.44,168.13,168.38,20229.0,160.9651,161.2427,160.9459,161.1853,20229.0
2024-04-16 11:00:00,168.38,168.44,168.27,168.36,16910.0,161.1853,161.2427,161.08,161.1661,16910.0
2024-04-16 11:05:00,168.38,168.49,168.18,168.26,32652.0,161.1853,161.2906,160.9938,161.0704,32652.0
2024-04-16 11:10:00,168.27,168.36,168.09,168.18,22323.0,161.08,161.1661,160.9076,160.9938,22323.0
2024-04-16 11:15:00,168.17,168.28,168.12,168.15,22850.0,160.9842,161.0895,160.9364,160.9651,22850.0
2024-04-16 11:20:00,168.16,168.36,168.16,168.33,22502.0,160.9747,161.1661,160.9747,161.1374,22502.0
2024-04-16 11:25:00,168.35,168.39,168.21,168.26,13846.0,161.1565,161.1948,161.0225,161.0704,13846.0
2024-04-16 11:30:00,168.25,168.5,168.23,168.46,18042.0,161.0608,161.3001,161.0417,161.2618,18042.0
2024-04-16 11:35:00,168.44,168.51,168.33,168.36,22777.0,161.2427,161.3097,161.1374,161.1661,22777.0
2024-04-16 11:40:00,168.33,168.46,168.33,168.35,15079.0,161.1374,161.2618,161.1374,161.1565,15079.0
2024-04-16 11:45:00,168.34,168.37,168.19,168.22,17324.0,161.147,161.1757,161.0034,161.0321,17324.0
2024-04-16 11:50:00,168.24,168.44,168.24,168.44,13820.0,161.0512,161.2427,161.0512,161.2427,13820.0
2024-04-16 11:55:00,168.49,168.51,168.26,168.29,23199.0,161.2906,161.3097,161.0704,161.0991,23199.0
2024-04-16 12:00:00,168.25,168.33,168.22,168.26,12857.0,161.0608,161.1374,161.0321,161.0704,12857.0
2024-04-16 12:05:00,168.28,168.47,168.21,168.44,19555.0,161.0895,161.2714,161.0225,161.2427,19555.0
2024-04-16 12:10:00,168.46,168.5,168.35,168.45,5970.0,161.2618,161.3001,161.1565,161.2523,5970.0
2024-04-16 12:15:00,168.41,168.41,168.18,168.18,12800.0,161.214,161.214,160.9938,160.9938,12800.0
2024-04-16 12:20:00,168.18,168.29,168.17,168.29,16814.0,160.9938,161.0991,160.9842,161.0991,16814.0
2024-04-16 12:25:00,168.3,168.3,168.2,168.2,9631.0,161.1087,161.1087,161.0129,161.0129,9631.0
2024-04-16 12:30:00,168.21,168.41,168.21,168.25,54963.0,161.0225,161.214,161.0225,161.0608,54963.0
2024-04-16 12:35:00,168.26,168.3,168.19,168.3,15718.0,161.0704,161.1087,161.0034,161.1087,15718.0
2024-04-16 12:40:00,168.34,168.36,168.26,168.29,4511.0,161.147,161.1661,161.0704,161.0991,4511.0
2024-04-16 12:45:00,168.29,168.39,168.23,168.39,5966.0,161.0991,161.1948,161.0417,161.1948,5966.0
2024-04-16 12:50:00,168.39,168.43,168.32,168.35,7746.0,161.1948,161.2331,161.1278,161.1565,7746.0
2024-04-16 12:55:00,168.36,168.36,168.14,168.16,10496.0,161.1661,161.1661,160.9555,160.9747,10496.0
2024-04-16 13:00:00,168.17,168.21,167.82,167.82,11025.0,160.9842,161.0225,160.6492,160.6492,11025.0
2024-04-16 13:05:00,167.8,167.98,167.75,167.85,15907.0,160.63,160.8023,160.5822,160.6779,15907.0
2024-04-16 13:10:00,167.84,167.98,167.84,167.92,13554.0,160.6683,160.8023,160.6683,160.7449,13554.0
2024-04-16 13:15:00,167.94,167.97,167.84,167.95,11033.0,160.7641,160.7928,160.6683,160.7736,11033.0
2024-04-16 13:20:00,167.96,168.1,167.94,168.06,18356.0,160.7832,160.9172,160.7641,160.8789,18356.0
2024-04-16 13:25:00,168.04,168.05,167.88,167.92,17951.0,160.8598,160.8694,160.7066,160.7449,17951.0
2024-04-16 13:30:00,167.88,167.91,167.63,167.91,21892.0,160.7066,160.7353,160.4673,160.7353,21892.0
2024-04-16 13:35:00,167.92,168.06,167.75,167.79,15564.0,160.7449,160.8789,160.5822,160.6205,15564.0
2024-04-16 13:40:00,167.81,168.04,167.81,167.96,9947.0,160.6396,160.8598,160.6396,160.7832,9947.0
2024-04-16 13:45:00,168.01,168.05,167.8,167.8,8595.0,160.8311,160.8694,160.63,160.63,8595.0
2024-04-16 13:50:00,167.8,168.1,167.69,168.02,12745.0,160.63,160.9172,160.5247,160.8406,12745.0
2024-04-16 13:55:00,168.02,168.05,167.92,168.04,11525.0,160.8406,160.8694,160.7449,160.8598,11525.0
2024-04-16 14:00:00,168.02,168.32,167.93,168.3,15990.0,160.8406,161.1278,160.7545,161.1087,15990.0
2024-04-16 14:05:00,168.3,168.51,168.18,168.49,22418.0,161.1087,161.3097,160.9938,161.2906,22418.0
2024-04-16 14:10:00,168.45,168.5,168.23,168.23,20852.0,161.2523,161.3001,161.0417,161.0417,20852.0
2024-04-16 14:15:00,168.22,168.23,167.97,168.0,12037.0,161.0321,161.0417,160.7928,160.8215,12037.0
2024-04-16 14:20:00,168.03,168.04,167.82,167.82,13865.0,160.8502,160.8598,160.6492,160.6492,13865.0
2024-04-16 14:25:00,167.85,168.03,167.7,167.8,17193.0,160.6779,160.8502,160.5343,160.63,17193.0
2024-04-16 14:30:00,167.79,167.99,167.73,167.99,14852.0,160.6205,160.8119,160.563,160.8119,14852.0
2024-04-16 14:35:00,167.99,167.99,167.82,167.87,12769.0,160.8119,160.8119,160.6492,160.697,12769.0
2024-04-16 14:40:00,167.88,168.04,167.87,168.0,13916.0,160.7066,160.8598,160.697,160.8215,13916.0
2024-04-16 14:45:00,168.0,168.04,167.9,167.94,11767.0,160.8215,160.8598,160.7258,160.7641,11767.0
2024-04-16 14:50:00,167.95,168.24,167.95,168.14,16162.0,160.7736,161.0512,160.7736,160.9555,16162.0
2024-04-16 14:55:00,168.17,168.29,168.14,168.29,17202.0,160.9842,161.0991,160.9555,161.0991,17202.0
2024-04-16 15:00:00,168.32,168.33,168.09,168.2,34686.0,161.1278,161.1374,160.9076,161.0129,34686.0
2024-04-16 15:05:00,168.18,168.23,168.12,168.13,12511.0,160.9938,161.0417,160.9364,160.9459,12511.0
2024-04-16 15:10:00,168.11,168.24,168.11,168.19,39276.0,160.9268,161.0512,160.9268,161.0034,39276.0
2024-04-16 15:15:00,168.19,168.19,168.0,168.06,20025.0,161.0034,161.0034,160.8215,160.8789,20025.0
2024-04-16 15:20:00,168.07,168.24,168.04,168.21,31740.0,160.8885,161.0512,160.8598,161.0225,31740.0
2024-04-16 15:25:00,168.19,168.31,168.14,168.3,15671.0,161.0034,161.1182,160.9555,161.1087,15671.0
2024-04-16 15:30:00,168.29,168.29,167.87,167.9,37555.0,161.0991,161.0991,160.697,160.7258,37555.0
2024-04-16 15:35:00,167.88,168.01,167.8,167.98,33764.0,160.7066,160.8311,160.63,160.8023,33764.0
2024-04-16 15:40:00,167.98,167.99,167.86,167.93,38473.0,160.8023,160.8119,160.6875,160.7545,38473.0
2024-04-16 15:45:00,167.93,168.3,167.93,168.29,34174.0,160.7545,161.1087,160.7545,161.0991,34174.0
2024-04-16 15:50:00,168.27,168.32,168.1,168.14,79113.0,161.08,161.1278,160.9172,160.9555,79113.0
2024-04-16 15:55:00,168.14,168.14,167.44,167.49,311565.0,160.9555,160.9555,160.2854,160.3333,311565.0
2024-04-17 09:30:00,168.95,169.27,168.61,168.65,102791.0,161.7309,162.0372,161.4054,161.4437,102791.0
2024-04-17 09:35:00,168.6,168.75,168.46,168.7,18800.0,161.3958,161.5394,161.2618,161.4916,18800.0
2024-04-17 09:40:00,168.68,168.68,168.31,168.34,11981.0,161.4724,161.4724,161.1182,161.147,11981.0
2024-04-17 09:45:00,168.37,168.76,168.23,168.72,13133.0,161.1757,161.549,161.0417,161.5107,13133.0
2024-04-17 09:50:00,168.71,168.75,168.52,168.53,17299.0,161.5011,161.5394,161.3193,161.3288,17299.0
2024-04-17 09:55:00,168.52,168.57,168.3,168.47,102590.0,161.3193,161.3671,161.1087,161.2714,102590.0
2024-04-17 10:00:00,168.52,168.62,168.41,168.41,12449.0,161.3193,161.415,161.214,161.214,12449.0
2024-04-17 10:05:00,168.37,168.57,168.36,168.47,13052.0,161.1757,161.3671,161.1661,161.2714,13052.0
2024-04-17 10:10:00,168.45,168.6,168.45,168.53,14990.0,161.2523,161.3958,161.2523,161.3288,14990.0
2024-04-17 10:15:00,168.55,168.67,168.51,168.61,17221.0,161.348,161.4629,161.3097,161.4054,17221.0
2024-04-17 10:20:00,168.63,168.67,168.52,168.59,19936.0,161.4246,161.4629,161.3193,161.3863,19936.0
2024-04-17 10:25:00,168.62,168.7,168.37,168.38,15709.0,161.415,161.4916,161.1757,161.1853,15709.0
2024-04-17 10:30:00,168.37,168.55,168.35,168.52,10201.0,161.1757,161.348,161.1565,161.3193,10201.0
2024-04-17 10:35:00,168.53,168.59,168.5,168.5,8638.0,161.3288,161.3863,161.3001,161.3001,8638.0
2024-04-17 10:40:00,168.5,168.5,168.25,168.4,10746.0,161.3001,161.3001,161.0608,161.2044,10746.0
2024-04-17 10:45:00,168.38,168.4,168.26,168.34,21249.0,161.1853,161.2044,161.0704,161.147,21249.0
2024-04-17 10:50:00,168.36,168.52,168.27,168.41,34796.0,161.1661,161.3193,161.08,161.214,34796.0
2024-04-17 10:55:00,168.44,168.52,168.36,168.48,11325.0,161.2427,161.3193,161.1661,161.281,11325.0
2024-04-17 11:00:00,168.48,168.59,168.47,168.59,16072.0,161.281,161.3863,161.2714,161.3863,16072.0
2024-04-17 11:05:00,168.57,168.59,168.36,168.36,6512.0,161.3671,161.3863,161.1661,161.1661,6512.0
2024-04-17 11:10:00,168.37,168.44,168.3,168.35,7086.0,161.1757,161.2427,161.1087,161.1565,7086.0
2024-04-17 11:15:00,168.36,168.45,168.27,168.42,13917.0,161.1661,161.2523,161.08,161.2235,13917.0
2024-04-17 11:20:00,168.41,168.47,168.34,168.46,10911.0,161.214,161.2714,161.147,161.2618,10911.0
2024-04-17 11:25:00,168.47,168.49,168.35,168.37,10688.0,161.2714,161.2906,161.1565,161.1757,10688.0
2024-04-17 11:30:00,168.36,168.36,168.21,168.28,14814.0,161.1661,161.1661,161.0225,161.0895,14814.0
2024-04-17 11:35:00,168.25,168.48,168.23,168.48,9900.0,161.0608,161.281,161.0417,161.281,9900.0
2024-04-17 11:40:00,168.5,168.63,168.49,168.58,10297.0,161.3001,161.4246,161.2906,161.3767,10297.0
2024-04-17 11:45:00,168.58,168.59,168.44,168.5,7006.0,161.3767,161.3863,161.2427,161.3001,7006.0
2024-04-17 11:50:00,168.51,168.71,168.51,168.68,11168.0,161.3097,161.5011,161.3097,161.4724,11168.0
2024-04-17 11:55:00,168.66,168.7,168.57,168.61,7704.0,161.4533,161.4916,161.3671,161.4054,7704.0
2024-04-17 12:00:00,168.63,168.68,168.56,168.56,6200.0,161.4246,161.4724,161.3576,161.3576,6200.0
2024-04-17 12:05:00,168.55,168.75,168.46,168.72,14841.0,161.348,161.5394,161.2618,161.5107,14841.0
2024-04-17 12:10:00,168.75,168.76,168.66,168.68,12309.0,161.5394,161.549,161.4533,161.4724,12309.0
2024-04-17 12:15:00,168.71,168.76,168.66,168.76,10771.0,161.5011,161.549,161.4533,161.549,10771.0
2024-04-17 12:20:00,168.76,168.96,168.75,168.95,16645.0,161.549,161.7405,161.5394,161.7309,16645.0
2024-04-17 12:25:00,168.95,169.12,168.92,168.96,24696.0,161.7309,161.8936,161.7022,161.7405,24696.0
2024-04-17 12:30:00,168.95,168.95,168.73,168.84,22410.0,161.7309,161.7309,161.5203,161.6256,22410.0
2024-04-17 12:35:00,168.86,168.94,168.85,168.92,15624.0,161.6447,161.7213,161.6352,161.7022,15624.0
2024-04-17 12:40:00,168.93,169.19,168.91,169.14,14725.0,161.7117,161.9606,161.6926,161.9128,14725.0
2024-04-17 12:45:00,169.15,169.2,169.1,169.15,17456.0,161.9223,161.9702,161.8745,161.9223,17456.0
2024-04-17 12:50:00,169.13,169.14,169.04,169.11,11969.0,161.9032,161.9128,161.817,161.8841,11969.0
2024-04-17 12:55:00,169.09,169.12,168.89,169.01,24279.0,161.8649,161.8936,161.6735,161.7883,24279.0
2024-04-17 13:00:00,169.0,169.12,168.95,169.0,19017.0,161.7788,161.8936,161.7309,161.7788,19017.0
2024-04-17 13:05:00,168.98,168.98,168.83,168.89,19930.0,161.7596,161.7596,161.616,161.6735,19930.0
2024-04-17 13:10:00,168.9,168.93,168.79,168.89,8975.0,161.683,161.7117,161.5777,161.6735,8975.0
2024-04-17 13:15:00,168.92,169.2,168.9,169.15,18920.0,161.7022,161.9702,161.683,161.9223,18920.0
2024-04-17 13:20:00,169.13,169.18,169.05,169.07,10316.0,161.9032,161.9511,161.8266,161.8458,10316.0
2024-04-17 13:25:00,169.07,169.08,168.97,169.02,10270.0,161.8458,161.8553,161.75,161.7979,10270.0
2024-04-17 13:30:00,169.03,169.03,168.76,168.77,40026.0,161.8075,161.8075,161.549,161.5586,40026.0
2024-04-17 13:35:00,168.78,168.8,168.66,168.69,14369.0,161.5682,161.5873,161.4533,161.482,14369.0
2024-04-17 13:40:00,168.68,168.92,168.66,168.87,16093.0,161.4724,161.7022,161.4533,161.6543,16093.0
2024-04-17 13:45:00,168.87,168.88,168.77,168.86,13975.0,161.6543,161.6639,161.5586,161.6447,13975.0
2024-04-17 13:50:00,168.88,168.98,168.78,168.95,17419.0,161.6639,161.7596,161.5682,161.7309,17419.0
2024-04-17 13:55:00,168.96,169.09,168.95,169.02,11277.0,161.7405,161.8649,161.7309,161.7979,11277.0
2024-04-17 14:00:00,169.0,169.0,168.87,168.9,12284.0,161.7788,161.7788,161.6543,161.683,12284.0
2024-04-17 14:05:00,168.89,168.89,168.72,168.78,14155.0,161.6735,161.6735,161.5107,161.5682,14155.0
2024-04-17 14:10:00,168.77,168.83,168.6,168.76,15265.0,161.5586,161.616,161.3958,161.549,15265.0
2024-04-17 14:15:00,168.74,168.78,168.67,168.71,12126.0,161.5299,161.5682,161.4629,161.5011,12126.0
2024-04-17 14:20:00,168.72,168.72,168.57,168.58,14428.0,161.5107,161.5107,161.3671,161.3767,14428.0
2024-04-17 14:25:00,168.61,168.71,168.55,168.62,11812.0,161.4054,161.5011,161.348,161.415,11812.0
2024-04-17 14:30:00,168.62,168.75,168.61,168.75,18829.0,161.415,161.5394,161.4054,161.5394,18829.0
2024-04-17 14:35:00,168.75,168.82,168.71,168.79,12509.0,161.5394,161.6064,161.5011,161.5777,12509.0
2024-04-17 14:40:00,168.79,169.07,168.79,168.97,27475.0,161.5777,161.8458,161.5777,161.75,27475.0
2024-04-17 14:45:00,168.96,169.01,168.78,168.78,18212.0,161.7405,161.7883,161.5682,161.5682,18212.0
2024-04-17 14:50:00,168.8,168.87,168.58,168.68,18529.0,161.5873,161.6543,161.3767,161.4724,18529.0
2024-04-17 14:55:00,168.68,168.77,168.58,168.75,25200.0,161.4724,161.5586,161.3767,161.5394,25200.0
2024-04-17 15:00:00,168.74,168.75,168.61,168.66,30400.0,161.5299,161.5394,161.4054,161.4533,30400.0
2024-04-17 15:05:00,168.67,168.69,168.56,168.6,11904.0,161.4629,161.482,161.3576,161.3958,11904.0
2024-04-17 15:10:00,168.6,168.62,168.52,168.52,15127.0,161.3958,161.415,161.3193,161.3193,15127.0
2024-04-17 15:15:00,168.51,168.73,168.5,168.72,13755.0,161.3097,161.5203,161.3001,161.5107,13755.0
2024-04-17 15:20:00,168.72,168.99,168.72,168.97,14734.0,161.5107,161.7692,161.5107,161.75,14734.0
2024-04-17 15:25:00,168.96,168.98,168.87,168.95,19263.0,161.7405,161.7596,161.6543,161.7309,19263.0
2024-04-17 15:30:00,168.97,169.05,168.87,168.87,15072.0,161.75,161.8266,161.6543,161.6543,15072.0
2024-04-17 15:35:00,168.86,169.08,168.85,169.06,24710.0,161.6447,161.8553,161.6352,161.8362,24710.0
2024-04-17 15:40:00,169.08,169.39,169.06,169.35,36375.0,161.8553,162.1521,161.8362,162.1138,36375.0
2024-04-17 15:45:00,169.33,169.49,169.27,169.41,38236.0,162.0947,162.2478,162.0372,162.1712,38236.0
2024-04-17 15:50:00,169.41,169.69,169.38,169.57,83743.0,162.1712,162.4393,162.1425,162.3244,83743.0
2024-04-17 15:55:00,169.58,169.7,169.42,169.48,264699.0,162.334,162.4488,162.1808,162.2382,264699.0
2024-04-18 09:30:00,170.1,170.81,170.1,170.72,93791.0,162.8318,163.5114,162.8318,163.4253,93791.0
2024-04-18 09:35:00,170.7,171.35,170.66,171.25,179485.0,163.4061,164.0283,163.3678,163.9326,179485.0
2024-04-18 09:40:00,171.21,171.4,170.61,170.62,102534.0,163.8943,164.0762,163.32,163.3295,102534.0
2024-04-18 09:45:00,170.62,170.84,170.49,170.82,26221.0,163.3295,163.5401,163.2051,163.521,26221.0
2024-04-18 09:50:00,170.83,171.4,170.79,171.4,59756.0,163.5306,164.0762,163.4923,164.0762,59756.0
2024-04-18 09:55:00,171.41,171.56,171.32,171.52,32692.0,164.0858,164.2294,163.9996,164.1911,32692.0
2024-04-18 10:00:00,171.51,171.76,171.3,171.31,44297.0,164.1815,164.4208,163.9805,163.9901,44297.0
2024-04-18 10:05:00,171.29,171.38,171.12,171.15,53981.0,163.9709,164.0571,163.8082,163.8369,53981.0
2024-04-18 10:10:00,171.12,171.17,170.81,170.96,22900.0,163.8082,163.856,163.5114,163.655,22900.0
2024-04-18 10:15:00,170.96,171.19,170.95,171.12,17890.0,163.655,163.8752,163.6454,163.8082,17890.0
2024-04-18 10:20:00,171.15,171.25,171.08,171.23,18563.0,163.8369,163.9326,163.7699,163.9135,18563.0
2024-04-18 10:25:00,171.22,171.22,171.06,171.06,7743.0,163.9039,163.9039,163.7507,163.7507,7743.0
2024-04-18 10:30:00,171.05,171.09,170.89,171.09,14067.0,163.7412,163.7795,163.588,163.7795,14067.0
2024-04-18 10:35:00,171.08,171.08,170.9,170.93,14259.0,163.7699,163.7699,163.5976,163.6263,14259.0
2024-04-18 10:40:00,170.91,171.05,170.89,170.98,26720.0,163.6071,163.7412,163.588,163.6742,26720.0
2024-04-18 10:45:00,170.94,171.06,170.91,170.98,18076.0,163.6359,163.7507,163.6071,163.6742,18076.0
2024-04-18 10:50:00,170.98,171.01,170.83,170.98,13176.0,163.6742,163.7029,163.5306,163.6742,13176.0
2024-04-18 10:55:00,170.99,171.08,170.89,170.95,15429.0,163.6837,163.7699,163.588,163.6454,15429.0
2024-04-18 11:00:00,170.95,171.1,170.91,171.09,21353.0,163.6454,163.789,163.6071,163.7795,21353.0
2024-04-18 11:05:00,171.07,171.1,170.91,171.0,18159.0,163.7603,163.789,163.6071,163.6933,18159.0
2024-04-18 11:10:00,170.98,171.02,170.91,170.93,19736.0,163.6742,163.7124,163.6071,163.6263,19736.0
2024-04-18 11:15:00,170.93,170.98,170.89,170.92,15900.0,163.6263,163.6742,163.588,163.6167,15900.0
2024-04-18 11:20:00,170.92,170.98,170.86,170.96,6450.0,163.6167,163.6742,163.5593,163.655,6450.0
2024-04-18 11:25:00,170.94,170.94,170.74,170.75,16367.0,163.6359,163.6359,163.4444,163.454,16367.0
2024-04-18 11:30:00,170.74,170.74,170.57,170.58,15983.0,163.4444,163.4444,163.2817,163.2912,15983.0
2024-04-18 11:35:00,170.59,170.68,170.58,170.66,12263.0,163.3008,163.387,163.2912,163.3678,12263.0
2024-04-18 11:40:00,170.66,170.68,170.56,170.56,6537.0,163.3678,163.387,163.2721,163.2721,6537.0
2024-04-18 11:45:00,170.55,170.74,170.46,170.72,19237.0,163.2625,163.4444,163.1764,163.4253,19237.0
2024-04-18 11:50:00,170.7,170.79,170.69,170.77,7564.0,163.4061,163.4923,163.3965,163.4731,7564.0
2024-04-18 11:55:00,170.8,170.8,170.7,170.78,19716.0,163.5018,163.5018,163.4061,163.4827,19716.0
2024-04-18 12:00:00,170.77,170.86,170.76,170.85,15305.0,163.4731,163.5593,163.4636,163.5497,15305.0
2024-04-18 12:05:00,170.85,170.94,170.76,170.94,15237.0,163.5497,163.6359,163.4636,163.6359,15237.0
2024-04-18 12:10:00,170.93,171.0,170.86,170.92,13593.0,163.6263,163.6933,163.5593,163.6167,13593.0
2024-04-18 12:15:00,170.89,170.95,170.85,170.9,8005.0,163.588,163.6454,163.5497,163.5976,8005.0
2024-04-18 12:20:00,170.92,170.94,170.87,170.88,8717.0,163.6167,163.6359,163.5689,163.5784,8717.0
2024-04-18 12:25:00,170.86,170.93,170.8,170.93,10694.0,163.5593,163.6263,163.5018,163.6263,10694.0
2024-04-18 12:30:00,170.94,171.03,170.92,170.93,13485.0,163.6359,163.722,163.6167,163.6263,13485.0
2024-04-18 12:35:00,170.93,171.03,170.91,170.93,6861.0,163.6263,163.722,163.6071,163.6263,6861.0
2024-04-18 12:40:00,170.92,170.93,170.76,170.84,8969.0,163.6167,163.6263,163.4636,163.5401,8969.0
2024-04-18 12:45:00,170.84,170.93,170.81,170.93,28232.0,163.5401,163.6263,163.5114,163.6263,28232.0
2024-04-18 12:50:00,170.92,170.92,170.68,170.75,11994.0,163.6167,163.6167,163.387,163.454,11994.0
2024-04-18 12:55:00,170.8,170.85,170.67,170.84,8735.0,163.5018,163.5497,163.3774,163.5401,8735.0
2024-04-18 13:00:00,170.84,170.94,170.82,170.91,7376.0,163.5401,163.6359,163.521,163.6071,7376.0
2024-04-18 13:05:00,170.88,171.03,170.86,171.01,10422.0,163.5784,163.722,163.5593,163.7029,10422.0
2024-04-18 13:10:00,170.99,171.05,170.91,171.05,6680.0,163.6837,163.7412,163.6071,163.7412,6680.0
2024-04-18 13:15:00,171.04,171.04,170.74,170.94,16641.0,163.7316,163.7316,163.4444,163.6359,16641.0
2024-04-18 13:20:00,170.95,170.95,170.83,170.83,10780.0,163.6454,163.6454,163.5306,163.5306,10780.0
2024-04-18 13:25:00,170.83,170.97,170.74,170.94,14519.0,163.5306,163.6646,163.4444,163.6359,14519.0
2024-04-18 13:30:00,170.91,170.92,170.85,170.9,10698.0,163.6071,163.6167,163.5497,163.5976,10698.0
2024-04-18 13:35:00,170.91,170.96,170.87,170.87,11211.0,163.6071,163.655,163.5689,163.5689,11211.0
2024-04-18 13:40:00,170.88,170.95,170.81,170.93,14286.0,163.5784,163.6454,163.5114,163.6263,14286.0
2024-04-18 13:45:00,170.91,170.98,170.88,170.93,22318.0,163.6071,163.6742,163.5784,163.6263,22318.0
2024-04-18 13:50:00,170.92,170.92,170.75,170.89,14261.0,163.6167,163.6167,163.454,163.588,14261.0
2024-04-18 13:55:00,170.91,170.99,170.87,170.96,14708.0,163.6071,163.6837,163.5689,163.655,14708.0
2024-04-18 14:00:00,170.95,170.98,170.91,170.92,11200.0,163.6454,163.6742,163.6071,163.6167,11200.0
2024-04-18 14:05:00,170.91,170.94,170.84,170.94,9675.0,163.6071,163.6359,163.5401,163.6359,9675.0
2024-04-18 14:10:00,170.94,171.11,170.89,171.08,24285.0,163.6359,163.7986,163.588,163.7699,24285.0
2024-04-18 14:15:00,171.1,171.23,171.1,171.21,13529.0,163.789,163.9135,163.789,163.8943,13529.0
2024-04-18 14:20:00,171.22,171.34,171.15,171.26,21272.0,163.9039,164.0188,163.8369,163.9422,21272.0
2024-04-18 14:25:00,171.27,171.27,171.09,171.14,13731.0,163.9518,163.9518,163.7795,163.8273,13731.0
2024-04-18 14:30:00,171.15,171.26,171.14,171.22,13633.0,163.8369,163.9422,163.8273,163.9039,13633.0
2024-04-18 14:35:00,171.22,171.28,171.16,171.27,15424.0,163.9039,163.9613,163.8465,163.9518,15424.0
2024-04-18 14:40:00,171.27,171.4,171.25,171.4,16349.0,163.9518,164.0762,163.9326,164.0762,16349.0
2024-04-18 14:45:00,171.39,171.47,171.35,171.45,20931.0,164.0666,164.1432,164.0283,164.1241,20931.0
2024-04-18 14:50:00,171.45,171.53,171.39,171.46,28678.0,164.1241,164.2007,164.0666,164.1336,28678.0
2024-04-18 14:55:00,171.45,171.47,171.39,171.45,23050.0,164.1241,164.1432,164.0666,164.1241,23050.0
2024-04-18 15:00:00,171.46,171.63,171.4,171.56,40991.0,164.1336,164.2964,164.0762,164.2294,40991.0
2024-04-18 15:05:00,171.56,171.76,171.51,171.76,51351.0,164.2294,164.4208,164.1815,164.4208,51351.0
2024-04-18 15:10:00,171.74,171.88,171.7,171.88,26997.0,164.4017,164.5357,164.3634,164.5357,26997.0
2024-04-18 15:15:00,171.87,171.99,171.79,171.8,36147.0,164.5261,164.641,164.4495,164.4591,36147.0
2024-04-18 15:20:00,171.8,172.17,171.8,172.1,48471.0,164.4591,164.8133,164.4591,164.7463,48471.0
2024-04-18 15:25:00,172.09,172.21,172.01,172.18,40775.0,164.7367,164.8516,164.6601,164.8229,40775.0
2024-04-18 15:30:00,172.18,172.37,172.12,172.37,47868.0,164.8229,165.0048,164.7654,165.0048,47868.0
2024-04-18 15:35:00,172.37,172.4,172.2,172.23,60548.0,165.0048,165.0335,164.842,164.8707,60548.0
2024-04-18 15:40:00,172.22,172.44,172.21,172.43,47189.0,164.8612,165.0718,164.8516,165.0622,47189.0
2024-04-18 15:45:00,172.44,172.56,172.34,172.5,66603.0,165.0718,165.1866,164.976,165.1292,66603.0
2024-04-18 15:50:00,172.51,172.68,172.14,172.19,191970.0,165.1388,165.3015,164.7846,164.8325,191970.0
2024-04-18 15:55:00,172.18,172.41,172.15,172.3,376653.0,164.8229,165.0431,164.7942,164.9378,376653.0
2024-04-19 09:30:00,172.16,173.51,172.06,172.78,449461.0,164.8037,166.096,164.708,165.3972,449461.0
2024-04-19 09:35:00,172.82,172.85,172.32,172.64,55841.0,165.4355,165.4643,164.9569,165.2632,55841.0
2024-04-19 09:40:00,172.6,172.89,172.59,172.86,55319.0,165.2249,165.5025,165.2154,165.4738,55319.0
2024-04-19 09:45:00,172.86,172.86,172.41,172.41,72159.0,165.4738,165.4738,165.0431,165.0431,72159.0
2024-04-19 09:50:00,172.42,172.59,172.26,172.3,88045.0,165.0526,165.2154,164.8995,164.9378,88045.0
2024-04-19 09:55:00,172.28,172.41,172.28,172.34,113049.0,164.9186,165.0431,164.9186,164.976,113049.0
2024-04-19 10:00:00,172.34,172.36,172.07,172.16,62450.0,164.976,164.9952,164.7176,164.8037,62450.0
2024-04-19 10:05:00,172.15,172.2,171.8,171.94,45902.0,164.7942,164.842,164.4591,164.5931,45902.0
2024-04-19 10:10:00,171.9,172.24,171.8,172.24,35639.0,164.5548,164.8803,164.4591,164.8803,35639.0
2024-04-19 10:15:00,172.29,172.48,172.22,172.31,41593.0,164.9282,165.1101,164.8612,164.9473,41593.0
2024-04-19 10:20:00,172.29,172.42,172.17,172.3,69414.0,164.9282,165.0526,164.8133,164.9378,69414.0
2024-04-19 10:25:00,172.33,172.98,172.28,172.96,117627.0,164.9665,165.5887,164.9186,165.5696,117627.0
2024-04-19 10:30:00,172.91,172.98,172.65,172.68,28793.0,165.5217,165.5887,165.2728,165.3015,28793.0
2024-04-19 10:35:00,172.68,172.82,172.62,172.74,20336.0,165.3015,165.4355,165.2441,165.359,20336.0
2024-04-19 10:40:00,172.71,172.75,172.52,172.61,22494.0,165.3302,165.3685,165.1484,165.2345,22494.0
2024-04-19 10:45:00,172.61,172.62,172.23,172.25,15552.0,165.2345,165.2441,164.8707,164.8899,15552.0
2024-04-19 10:50:00,172.23,172.24,171.95,171.97,30633.0,164.8707,164.8803,164.6027,164.6219,30633.0
2024-04-19 10:55:00,171.97,172.03,171.8,172.01,24454.0,164.6219,164.6793,164.4591,164.6601,24454.0
2024-04-19 11:00:00,172.01,172.11,171.93,172.05,15486.0,164.6601,164.7559,164.5836,164.6984,15486.0
2024-04-19 11:05:00,172.06,172.37,172.04,172.37,23984.0,164.708,165.0048,164.6889,165.0048,23984.0
2024-04-19 11:10:00,172.35,172.35,172.14,172.24,26076.0,164.9856,164.9856,164.7846,164.8803,26076.0
2024-04-19 11:15:00,172.24,172.33,172.22,172.32,19940.0,164.8803,164.9665,164.8612,164.9569,19940.0
2024-04-19 11:20:00,172.32,172.4,172.23,172.35,15390.0,164.9569,165.0335,164.8707,164.9856,15390.0
2024-04-19 11:25:00,172.34,172.45,172.32,172.41,13923.0,164.976,165.0813,164.9569,165.0431,13923.0
2024-04-19 11:30:00,172.41,172.44,172.28,172.37,17911.0,165.0431,165.0718,164.9186,165.0048,17911.0
2024-04-19 11:35:00,172.36,172.44,172.3,172.43,21257.0,164.9952,165.0718,164.9378,165.0622,21257.0
2024-04-19 11:40:00,172.44,172.52,172.37,172.44,21779.0,165.0718,165.1484,165.0048,165.0718,21779.0
2024-04-19 11:45:00,172.44,172.59,172.43,172.5,21475.0,165.0718,165.2154,165.0622,165.1292,21475.0
2024-04-19 11:50:00,172.49,172.63,172.49,172.6,21009.0,165.1196,165.2537,165.1196,165.2249,21009.0
2024-04-19 11:55:00,172.61,172.61,172.31,172.34,15711.0,165.2345,165.2345,164.9473,164.976,15711.0
2024-04-19 12:00:00,172.34,172.67,172.32,172.67,15704.0,164.976,165.2919,164.9569,165.2919,15704.0
2024-04-19 12:05:00,172.72,172.78,172.62,172.74,15113.0,165.3398,165.3972,165.2441,165.359,15113.0
2024-04-19 12:10:00,172.74,172.76,172.51,172.53,15018.0,165.359,165.3781,165.1388,165.1579,15018.0
2024-04-19 12:15:00,172.51,172.59,172.39,172.41,17580.0,165.1388,165.2154,165.0239,165.0431,17580.0
2024-04-19 12:20:00,172.39,172.44,172.29,172.29,18352.0,165.0239,165.0718,164.9282,164.9282,18352.0
2024-04-19 12:25:00,172.32,172.55,172.3,172.46,36261.0,164.9569,165.1771,164.9378,165.0909,36261.0
2024-04-19 12:30:00,172.45,172.7,172.44,172.7,30909.0,165.0813,165.3207,165.0718,165.3207,30909.0
2024-04-19 12:35:00,172.71,172.76,172.6,172.75,41186.0,165.3302,165.3781,165.2249,165.3685,41186.0
2024-04-19 12:40:00,172.75,172.86,172.75,172.8,30410.0,165.3685,165.4738,165.3685,165.4164,30410.0
2024-04-19 12:45:00,172.79,172.98,172.77,172.98,18967.0,165.4068,165.5887,165.3877,165.5887,18967.0
2024-04-19 12:50:00,172.98,173.23,172.98,173.08,36723.0,165.5887,165.828,165.5887,165.6844,36723.0
2024-04-19 12:55:00,173.08,173.24,173.06,173.22,26837.0,165.6844,165.8376,165.6653,165.8184,26837.0
2024-04-19 13:00:00,173.21,173.37,173.12,173.31,33031.0,165.8089,165.962,165.7227,165.9046,33031.0
2024-04-19 13:05:00,173.31,173.4,173.24,173.3,27827.0,165.9046,165.9907,165.8376,165.895,27827.0
2024-04-19 13:10:00,173.27,173.33,173.02,173.07,34737.0,165.8663,165.9237,165.627,165.6749,34737.0
2024-04-19 13:15:00,173.07,173.21,172.99,173.15,22522.0,165.6749,165.8089,165.5983,165.7514,22522.0
2024-04-19 13:20:00,173.11,173.14,173.04,173.12,19510.0,165.7131,165.7419,165.6461,165.7227,19510.0
2024-04-19 13:25:00,173.11,173.18,172.9,172.9,16242.0,165.7131,165.7801,165.5121,165.5121,16242.0
2024-04-19 13:30:00,172.93,173.08,172.91,173.01,13959.0,165.5408,165.6844,165.5217,165.6174,13959.0
2024-04-19 13:35:00,173.0,173.03,172.84,172.92,16715.0,165.6078,165.6366,165.4547,165.5313,16715.0
2024-04-19 13:40:00,172.93,173.08,172.93,173.04,19457.0,165.5408,165.6844,165.5408,165.6461,19457.0
2024-04-19 13:45:00,173.06,173.16,173.03,173.06,14189.0,165.6653,165.761,165.6366,165.6653,14189.0
2024-04-19 13:50:00,173.09,173.27,173.08,173.25,16711.0,165.694,165.8663,165.6844,165.8472,16711.0
2024-04-19 13:55:00,173.23,173.24,173.01,173.09,18058.0,165.828,165.8376,165.6174,165.694,18058.0
2024-04-19 14:00:00,173.09,173.14,172.96,173.07,30592.0,165.694,165.7419,165.5696,165.6749,30592.0
2024-04-19 14:05:00,173.07,173.23,173.07,173.15,22396.0,165.6749,165.828,165.6749,165.7514,22396.0
2024-04-19 14:10:00,173.18,173.25,173.16,173.25,16349.0,165.7801,165.8472,165.761,165.8472,16349.0
2024-04-19 14:15:00,173.25,173.49,173.24,173.4,38515.0,165.8472,166.0769,165.8376,165.9907,38515.0
2024-04-19 14:20:00,173.38,173.4,173.24,173.32,20759.0,165.9716,165.9907,165.8376,165.9142,20759.0
2024-04-19 14:25:00,173.32,173.54,173.25,173.48,20908.0,165.9142,166.1248,165.8472,166.0673,20908.0
2024-04-19 14:30:00,173.5,173.65,173.45,173.54,30320.0,166.0865,166.2301,166.0386,166.1248,30320.0
2024-04-19 14:35:00,173.52,173.56,173.43,173.46,21908.0,166.1056,166.1439,166.0195,166.0482,21908.0
2024-04-19 14:40:00,173.46,173.6,173.33,173.58,21344.0,166.0482,166.1822,165.9237,166.1631,21344.0
2024-04-19 14:45:00,173.61,173.74,173.51,173.69,34311.0,166.1918,166.3162,166.096,166.2684,34311.0
2024-04-19 14:50:00,173.7,173.7,173.53,173.66,22706.0,166.2779,166.2779,166.1152,166.2396,22706.0
2024-04-19 14:55:00,173.65,173.82,173.65,173.81,36332.0,166.2301,166.3928,166.2301,166.3832,36332.0
2024-04-19 15:00:00,173.8,174.06,173.79,174.02,34047.0,166.3737,166.6225,166.3641,166.5843,34047.0
2024-04-19 15:05:00,174.02,174.08,173.82,174.01,44112.0,166.5843,166.6417,166.3928,166.5747,44112.0
2024-04-19 15:10:00,174.01,174.05,173.68,174.05,52851.0,166.5747,166.613,166.2588,166.613,52851.0
2024-04-19 15:15:00,174.05,174.08,173.76,173.77,58531.0,166.613,166.6417,166.3354,166.3449,58531.0
2024-04-19 15:20:00,173.8,173.93,173.74,173.82,51106.0,166.3737,166.4981,166.3162,166.3928,51106.0
2024-04-19 15:25:00,173.84,174.08,173.83,173.99,64860.0,166.4119,166.6417,166.4024,166.5555,64860.0
2024-04-19 15:30:00,173.97,174.16,173.97,174.1,48314.0,166.5364,166.7183,166.5364,166.6608,48314.0
2024-04-19 15:35:00,174.1,174.1,173.72,173.8,56717.0,166.6608,166.6608,166.2971,166.3737,56717.0
2024-04-19 15:40:00,173.79,173.85,173.63,173.78,69309.0,166.3641,166.4215,166.2109,166.3545,69309.0
2024-04-19 15:45:00,173.78,174.08,173.65,173.92,81681.0,166.3545,166.6417,166.2301,166.4885,81681.0
2024-04-19 15:50:00,173.91,174.17,173.8,174.14,156704.0,166.479,166.7278,166.3737,166.6991,156704.0
2024-04-19 15:55:00,174.17,174.27,173.91,174.09,329040.0,166.7278,166.8236,166.479,166.6513,329040.0
2024-04-22 09:30:00,174.41,174.83,174.31,174.67,165760.0,166.9576,167.3596,166.8619,167.2065,165760.0
2024-04-22 09:35:00,174.68,174.84,174.3,174.52,28136.0,167.2161,167.3692,166.8523,167.0629,28136.0
2024-04-22 09:40:00,174.5,174.64,174.35,174.43,35389.0,167.0437,167.1778,166.9002,166.9767,35389.0
2024-04-22 09:45:00,174.43,174.43,174.03,174.1,23173.0,166.9767,166.9767,166.5938,166.6608,23173.0
2024-04-22 09:50:00,174.11,174.52,174.1,174.49,26730.0,166.6704,167.0629,166.6608,167.0342,26730.0
2024-04-22 09:55:00,174.49,174.78,174.46,174.66,63759.0,167.0342,167.3118,167.0055,167.1969,63759.0
2024-04-22 10:00:00,174.69,174.72,174.42,174.69,28489.0,167.2256,167.2543,166.9672,167.2256,28489.0
2024-04-22 10:05:00,174.7,174.99,174.69,174.94,35465.0,167.2352,167.5128,167.2256,167.4649,35465.0
2024-04-22 10:10:00,174.95,174.97,174.74,174.9,29954.0,167.4745,167.4937,167.2735,167.4267,29954.0
2024-04-22 10:15:00,174.91,174.92,174.7,174.83,30506.0,167.4362,167.4458,167.2352,167.3596,30506.0
2024-04-22 10:20:00,174.84,175.38,174.77,175.34,50343.0,167.3692,167.8861,167.3022,167.8479,50343.0
2024-04-22 10:25:00,175.38,175.51,175.26,175.45,87756.0,167.8861,168.0106,167.7713,167.9532,87756.0
2024-04-22 10:30:00,175.47,175.7,175.37,175.65,37469.0,167.9723,168.1925,167.8766,168.1446,37469.0
2024-04-22 10:35:00,175.64,175.68,175.49,175.57,33980.0,168.135,168.1733,167.9914,168.068,33980.0
2024-04-22 10:40:00,175.56,175.68,175.36,175.61,34384.0,168.0585,168.1733,167.867,168.1063,34384.0
2024-04-22 10:45:00,175.61,175.86,175.59,175.81,75117.0,168.1063,168.3456,168.0872,168.2978,75117.0
2024-04-22 10:50:00,175.81,175.94,175.75,175.89,45694.0,168.2978,168.4222,168.2403,168.3744,45694.0
2024-04-22 10:55:00,175.88,176.13,175.8,176.11,53051.0,168.3648,168.6041,168.2882,168.585,53051.0
2024-04-22 11:00:00,176.11,176.15,175.66,175.71,60896.0,168.585,168.6232,168.1542,168.202,60896.0
2024-04-22 11:05:00,175.72,175.96,175.68,175.91,42798.0,168.2116,168.4414,168.1733,168.3935,42798.0
2024-04-22 11:10:00,175.93,176.0,175.88,175.97,32780.0,168.4126,168.4797,168.3648,168.4509,32780.0
2024-04-22 11:15:00,175.99,175.99,175.8,175.89,30487.0,168.4701,168.4701,168.2882,168.3744,30487.0
2024-04-22 11:20:00,175.88,176.15,175.85,176.13,63085.0,168.3648,168.6232,168.3361,168.6041,63085.0
2024-04-22 11:25:00,176.1,176.22,176.08,176.22,82427.0,168.5754,168.6903,168.5562,168.6903,82427.0
2024-04-22 11:30:00,176.19,176.21,175.62,175.76,87059.0,168.6615,168.6807,168.1159,168.2499,87059.0
2024-04-22 11:35:00,175.72,175.96,175.7,175.94,44806.0,168.2116,168.4414,168.1925,168.4222,44806.0
2024-04-22 11:40:00,175.95,176.14,175.91,175.98,30762.0,168.4318,168.6137,168.3935,168.4605,30762.0
2024-04-22 11:45:00,175.98,176.04,175.87,175.89,54014.0,168.4605,168.5179,168.3552,168.3744,54014.0
2024-04-22 11:50:00,175.88,176.08,175.84,176.06,40991.0,168.3648,168.5562,168.3265,168.5371,40991.0
2024-04-22 11:55:00,176.05,176.18,176.01,176.09,36876.0,168.5275,168.652,168.4892,168.5658,36876.0
2024-04-22 12:00:00,176.1,176.1,175.88,175.94,31758.0,168.5754,168.5754,168.3648,168.4222,31758.0
2024-04-22 12:05:00,175.95,176.06,175.9,176.03,24978.0,168.4318,168.5371,168.3839,168.5084,24978.0
2024-04-22 12:10:00,176.02,176.05,175.9,175.92,36878.0,168.4988,168.5275,168.3839,168.4031,36878.0
2024-04-22 12:15:00,175.94,175.94,175.69,175.69,41388.0,168.4222,168.4222,168.1829,168.1829,41388.0
2024-04-22 12:20:00,175.7,175.88,175.7,175.88,32121.0,168.1925,168.3648,168.1925,168.3648,32121.0
2024-04-22 12:25:00,175.89,175.92,175.8,175.91,40223.0,168.3744,168.4031,168.2882,168.3935,40223.0
2024-04-22 12:30:00,175.92,175.99,175.81,175.97,26039.0,168.4031,168.4701,168.2978,168.4509,26039.0
2024-04-22 12:35:00,175.98,175.99,175.85,175.95,27129.0,168.4605,168.4701,168.3361,168.4318,27129.0
2024-04-22 12:40:00,175.95,175.99,175.86,175.95,31646.0,168.4318,168.4701,168.3456,168.4318,31646.0
2024-04-22 12:45:00,175.96,176.11,175.94,176.11,32735.0,168.4414,168.585,168.4222,168.585,32735.0
2024-04-22 12:50:00,176.13,176.21,176.02,176.03,29123.0,168.6041,168.6807,168.4988,168.5084,29123.0
2024-04-22 12:55:00,176.02,176.12,175.95,176.09,27902.0,168.4988,168.5945,168.4318,168.5658,27902.0
2024-04-22 13:00:00,176.09,176.21,176.06,176.18,31294.0,168.5658,168.6807,168.5371,168.652,31294.0
2024-04-22 13:05:00,176.19,176.36,176.17,176.34,26621.0,168.6615,168.8243,168.6424,168.8051,26621.0
2024-04-22 13:10:00,176.34,176.38,176.26,176.36,29610.0,168.8051,168.8434,168.7285,168.8243,29610.0
2024-04-22 13:15:00,176.35,176.36,176.21,176.25,34509.0,168.8147,168.8243,168.6807,168.719,34509.0
2024-04-22 13:20:00,176.25,176.45,176.24,176.45,41910.0,168.719,168.9104,168.7094,168.9104,41910.0
2024-04-22 13:25:00,176.44,176.53,176.35,176.51,36753.0,168.9009,168.987,168.8147,168.9679,36753.0
2024-04-22 13:30:00,176.52,176.53,176.37,176.51,40844.0,168.9774,168.987,168.8338,168.9679,40844.0
2024-04-22 13:35:00,176.51,176.73,176.5,176.73,40522.0,168.9679,169.1785,168.9583,169.1785,40522.0
2024-04-22 13:40:00,176.73,176.81,176.68,176.74,28305.0,169.1785,169.255,169.1306,169.188,28305.0
2024-04-22 13:45:00,176.74,176.85,176.65,176.83,35533.0,169.188,169.2933,169.1019,169.2742,35533.0
2024-04-22 13:50:00,176.86,177.12,176.85,176.97,40969.0,169.3029,169.5518,169.2933,169.4082,40969.0
2024-04-22 13:55:00,176.98,177.13,176.91,176.98,38635.0,169.4178,169.5614,169.3508,169.4178,38635.0
2024-04-22 14:00:00,177.0,177.12,176.94,177.06,63222.0,169.4369,169.5518,169.3795,169.4944,63222.0
2024-04-22 14:05:00,177.07,177.2,177.01,177.03,27847.0,169.5039,169.6284,169.4465,169.4656,27847.0
2024-04-22 14:10:00,177.02,177.06,176.88,176.98,34896.0,169.4561,169.4944,169.3221,169.4178,34896.0
2024-04-22 14:15:00,176.98,177.02,176.92,177.02,31891.0,169.4178,169.4561,169.3603,169.4561,31891.0
2024-04-22 14:20:00,177.03,177.06,176.93,177.02,33684.0,169.4656,169.4944,169.3699,169.4561,33684.0
2024-04-22 14:25:00,177.03,177.06,176.93,176.96,39307.0,169.4656,169.4944,169.3699,169.3986,39307.0
2024-04-22 14:30:00,176.96,177.0,176.82,176.84,52042.0,169.3986,169.4369,169.2646,169.2838,52042.0
2024-04-22 14:35:00,176.83,176.94,176.72,176.81,28115.0,169.2742,169.3795,169.1689,169.255,28115.0
2024-04-22 14:40:00,176.81,176.84,176.75,176.76,30874.0,169.255,169.2838,169.1976,169.2072,30874.0
2024-04-22 14:45:00,176.77,176.82,176.62,176.64,35121.0,169.2168,169.2646,169.0732,169.0923,35121.0
2024-04-22 14:50:00,176.63,176.66,176.53,176.59,35175.0,169.0827,169.1115,168.987,169.0444,35175.0
2024-04-22 14:55:00,176.59,176.67,176.52,176.64,34437.0,169.0444,169.121,168.9774,169.0923,34437.0
2024-04-22 15:00:00,176.64,176.72,176.47,176.51,24563.0,169.0923,169.1689,168.9296,168.9679,24563.0
2024-04-22 15:05:00,176.52,176.64,176.5,176.56,31257.0,168.9774,169.0923,168.9583,169.0157,31257.0
2024-04-22 15:10:00,176.58,176.68,176.49,176.66,30744.0,169.0349,169.1306,168.9487,169.1115,30744.0
2024-04-22 15:15:00,176.67,176.7,176.59,176.65,34823.0,169.121,169.1497,169.0444,169.1019,34823.0
2024-04-22 15:20:00,176.65,176.65,176.45,176.49,40927.0,169.1019,169.1019,168.9104,168.9487,40927.0
2024-04-22 15:25:00,176.49,176.49,176.39,176.47,36541.0,168.9487,168.9487,168.853,168.9296,36541.0
2024-04-22 15:30:00,176.47,176.47,176.23,176.23,38433.0,168.9296,168.9296,168.6998,168.6998,38433.0
2024-04-22 15:35:00,176.23,176.23,176.05,176.2,45012.0,168.6998,168.6998,168.5275,168.6711,45012.0
2024-04-22 15:40:00,176.2,176.38,176.13,176.36,98557.0,168.6711,168.8434,168.6041,168.8243,98557.0
2024-04-22 15:45:00,176.36,176.57,176.29,176.49,72759.0,168.8243,169.0253,168.7573,168.9487,72759.0
2024-04-22 15:50:00,176.49,176.61,176.31,176.47,133717.0,168.9487,169.0636,168.7764,168.9296,133717.0
2024-04-22 15:55:00,176.47,176.6,176.34,176.47,399514.0,168.9296,169.054,168.8051,168.9296,399514.0
2024-04-23 09:30:00,174.87,174.88,171.33,171.73,509272.0,167.3979,167.4075,164.0092,164.3921,509272.0
2024-04-23 09:35:00,171.75,173.63,171.62,173.33,289188.0,164.4113,166.2109,164.2868,165.9237,289188.0
2024-04-23 09:40:00,173.37,173.5,172.16,172.34,160927.0,165.962,166.0865,164.8037,164.976,160927.0
2024-04-23 09:45:00,172.34,172.56,172.03,172.5,115829.0,164.976,165.1866,164.6793,165.1292,115829.0
2024-04-23 09:50:00,172.48,172.69,172.0,172.28,118537.0,165.1101,165.3111,164.6506,164.9186,118537.0
2024-04-23 09:55:00,172.21,172.55,172.05,172.15,116057.0,164.8516,165.1771,164.6984,164.7942,116057.0
2024-04-23 10:00:00,172.18,172.25,171.73,171.98,139272.0,164.8229,164.8899,164.3921,164.6314,139272.0
2024-04-23 10:05:00,172.02,172.17,171.48,171.84,111317.0,164.6697,164.8133,164.1528,164.4974,111317.0
2024-04-23 10:10:00,171.78,171.85,171.01,171.22,112119.0,164.44,164.507,163.7029,163.9039,112119.0
2024-04-23 10:15:00,171.18,171.55,170.95,170.96,96544.0,163.8656,164.2198,163.6454,163.655,96544.0
2024-04-23 10:20:00,170.98,170.99,170.43,170.82,96698.0,163.6742,163.6837,163.1477,163.521,96698.0
2024-04-23 10:25:00,170.88,170.91,170.14,170.29,106252.0,163.5784,163.6071,162.87,163.0136,106252.0
2024-04-23 10:30:00,170.29,170.86,170.28,170.86,81102.0,163.0136,163.5593,163.0041,163.5593,81102.0
2024-04-23 10:35:00,170.81,171.71,170.77,171.63,91348.0,163.5114,164.373,163.4731,164.2964,91348.0
2024-04-23 10:40:00,171.59,171.98,171.52,171.7,57857.0,164.2581,164.6314,164.1911,164.3634,57857.0
2024-04-23 10:45:00,171.75,172.34,171.72,172.25,56851.0,164.4113,164.976,164.3825,164.8899,56851.0
2024-04-23 10:50:00,172.33,172.34,171.92,172.08,47238.0,164.9665,164.976,164.574,164.7272,47238.0
2024-04-23 10:55:00,172.05,172.38,171.91,172.29,64899.0,164.6984,165.0143,164.5644,164.9282,64899.0
2024-04-23 11:00:00,172.32,172.88,172.29,172.63,68279.0,164.9569,165.493,164.9282,165.2537,68279.0
2024-04-23 11:05:00,172.74,172.77,172.28,172.33,44273.0,165.359,165.3877,164.9186,164.9665,44273.0
2024-04-23 11:10:00,172.39,172.95,172.37,172.95,39371.0,165.0239,165.56,165.0048,165.56,39371.0
2024-04-23 11:15:00,172.95,173.16,172.77,172.91,33749.0,165.56,165.761,165.3877,165.5217,33749.0
2024-04-23 11:20:00,172.9,172.97,172.55,172.56,32639.0,165.5121,165.5791,165.1771,165.1866,32639.0
2024-04-23 11:25:00,172.56,172.56,172.23,172.48,44629.0,165.1866,165.1866,164.8707,165.1101,44629.0
2024-04-23 11:30:00,172.47,172.74,172.32,172.65,31271.0,165.1005,165.359,164.9569,165.2728,31271.0
2024-04-23 11:35:00,172.68,172.82,172.66,172.72,36905.0,165.3015,165.4355,165.2824,165.3398,36905.0
2024-04-23 11:40:00,172.72,172.73,171.94,171.94,35217.0,165.3398,165.3494,164.5931,164.5931,35217.0
2024-04-23 11:45:00,171.95,172.24,171.83,172.24,63618.0,164.6027,164.8803,164.4878,164.8803,63618.0
2024-04-23 11:50:00,172.26,172.45,172.05,172.22,37611.0,164.8995,165.0813,164.6984,164.8612,37611.0
2024-04-23 11:55:00,172.24,172.34,172.08,172.11,27803.0,164.8803,164.976,164.7272,164.7559,27803.0
2024-04-23 12:00:00,172.06,172.06,171.84,172.03,53358.0,164.708,164.708,164.4974,164.6793,53358.0
2024-04-23 12:05:00,172.03,172.3,171.88,172.29,35535.0,164.6793,164.9378,164.5357,164.9282,35535.0
2024-04-23 12:10:00,172.32,172.37,171.99,172.06,37856.0,164.9569,165.0048,164.641,164.708,37856.0
2024-04-23 12:15:00,172.07,172.14,171.96,172.04,32009.0,164.7176,164.7846,164.6123,164.6889,32009.0
2024-04-23 12:20:00,172.06,172.2,172.05,172.12,18133.0,164.708,164.842,164.6984,164.7654,18133.0
2024-04-23 12:25:00,172.1,172.32,172.1,172.27,21831.0,164.7463,164.9569,164.7463,164.909,21831.0
2024-04-23 12:30:00,172.27,172.65,172.24,172.51,66975.0,164.909,165.2728,164.8803,165.1388,66975.0
2024-04-23 12:35:00,172.52,172.77,172.43,172.71,17130.0,165.1484,165.3877,165.0622,165.3302,17130.0
2024-04-23 12:40:00,172.76,172.95,172.72,172.74,19083.0,165.3781,165.56,165.3398,165.359,19083.0
2024-04-23 12:45:00,172.75,172.77,172.46,172.49,19877.0,165.3685,165.3877,165.0909,165.1196,19877.0
2024-04-23 12:50:00,172.48,172.88,172.48,172.88,16694.0,165.1101,165.493,165.1101,165.493,16694.0
2024-04-23 12:55:00,172.84,172.94,172.68,172.75,25630.0,165.4547,165.5504,165.3015,165.3685,25630.0
2024-04-23 13:00:00,172.71,172.77,172.65,172.75,12556.0,165.3302,165.3877,165.2728,165.3685,12556.0
2024-04-23 13:05:00,172.77,172.98,172.71,172.95,13323.0,165.3877,165.5887,165.3302,165.56,13323.0
2024-04-23 13:10:00,172.96,172.99,172.65,172.66,17096.0,165.5696,165.5983,165.2728,165.2824,17096.0
2024-04-23 13:15:00,172.67,172.67,172.38,172.41,19621.0,165.2919,165.2919,165.0143,165.0431,19621.0
2024-04-23 13:20:00,172.41,172.52,172.31,172.32,13810.0,165.0431,165.1484,164.9473,164.9569,13810.0
2024-04-23 13:25:00,172.31,172.65,172.31,172.65,20421.0,164.9473,165.2728,164.9473,165.2728,20421.0
2024-04-23 13:30:00,172.64,172.74,172.53,172.72,15243.0,165.2632,165.359,165.1579,165.3398,15243.0
2024-04-23 13:35:00,172.72,172.74,172.43,172.48,14222.0,165.3398,165.359,165.0622,165.1101,14222.0
2024-04-23 13:40:00,172.5,172.69,172.48,172.65,14251.0,165.1292,165.3111,165.1101,165.2728,14251.0
2024-04-23 13:45:00,172.64,172.66,172.53,172.56,12054.0,165.2632,165.2824,165.1579,165.1866,12054.0
2024-04-23 13:50:00,172.55,172.59,172.47,172.56,13984.0,165.1771,165.2154,165.1005,165.1866,13984.0
2024-04-23 13:55:00,172.56,172.61,172.4,172.45,18999.0,165.1866,165.2345,165.0335,165.0813,18999.0
2024-04-23 14:00:00,172.46,172.77,172.45,172.77,13430.0,165.0909,165.3877,165.0813,165.3877,13430.0
2024-04-23 14:05:00,172.73,172.73,172.58,172.63,13825.0,165.3494,165.3494,165.2058,165.2537,13825.0
2024-04-23 14:10:00,172.65,172.74,172.57,172.64,12817.0,165.2728,165.359,165.1962,165.2632,12817.0
2024-04-23 14:15:00,172.62,172.76,172.54,172.75,15401.0,165.2441,165.3781,165.1675,165.3685,15401.0
2024-04-23 14:20:00,172.74,172.77,172.63,172.75,15995.0,165.359,165.3877,165.2537,165.3685,15995.0
2024-04-23 14:25:00,172.75,172.92,172.74,172.84,16154.0,165.3685,165.5313,165.359,165.4547,16154.0
2024-04-23 14:30:00,172.85,172.87,172.57,172.59,23841.0,165.4643,165.4834,165.1962,165.2154,23841.0
2024-04-23 14:35:00,172.58,172.61,172.21,172.22,24528.0,165.2058,165.2345,164.8516,164.8612,24528.0
2024-04-23 14:40:00,172.25,172.49,172.24,172.45,17877.0,164.8899,165.1196,164.8803,165.0813,17877.0
2024-04-23 14:45:00,172.43,172.55,172.34,172.48,35120.0,165.0622,165.1771,164.976,165.1101,35120.0
2024-04-23 14:50:00,172.48,172.5,172.24,172.29,25042.0,165.1101,165.1292,164.8803,164.9282,25042.0
2024-04-23 14:55:00,172.28,172.35,172.22,172.31,25300.0,164.9186,164.9856,164.8612,164.9473,25300.0
2024-04-23 15:00:00,172.32,172.32,171.99,172.16,37146.0,164.9569,164.9569,164.641,164.8037,37146.0
2024-04-23 15:05:00,172.15,172.24,172.01,172.03,25534.0,164.7942,164.8803,164.6601,164.6793,25534.0
2024-04-23 15:10:00,172.01,172.01,171.63,171.81,37243.0,164.6601,164.6601,164.2964,164.4687,37243.0
2024-04-23 15:15:00,171.81,171.83,171.69,171.73,30160.0,164.4687,164.4878,164.3538,164.3921,30160.0
2024-04-23 15:20:00,171.73,171.77,171.54,171.59,34980.0,164.3921,164.4304,164.2102,164.2581,34980.0
2024-04-23 15:25:00,171.59,171.83,171.58,171.7,53672.0,164.2581,164.4878,164.2485,164.3634,53672.0
2024-04-23 15:30:00,171.7,171.89,171.53,171.84,69915.0,164.3634,164.5453,164.2007,164.4974,69915.0
2024-04-23 15:35:00,171.84,171.89,171.73,171.83,48488.0,164.4974,164.5453,164.3921,164.4878,48488.0
2024-04-23 15:40:00,171.82,171.91,171.77,171.82,54089.0,164.4783,164.5644,164.4304,164.4783,54089.0
2024-04-23 15:45:00,171.83,171.83,171.59,171.7,80825.0,164.4878,164.4878,164.2581,164.3634,80825.0
2024-04-23 15:50:00,171.71,171.72,171.35,171.52,164776.0,164.373,164.3825,164.0283,164.1911,164776.0
2024-04-23 15:55:00,171.5,171.68,171.13,171.17,319822.0,164.1719,164.3442,163.8177,163.856,319822.0
2024-04-24 09:30:00,168.5,169.25,168.11,168.61,187389.0,161.3001,162.0181,160.9268,161.4054,187389.0
2024-04-24 09:35:00,168.54,168.82,167.65,168.76,121919.0,161.3384,161.6064,160.4864,161.549,121919.0
2024-04-24 09:40:00,168.8,170.44,168.68,170.13,193454.0,161.5873,163.1572,161.4724,162.8605,193454.0
2024-04-24 09:45:00,170.15,170.28,169.83,170.08,146289.0,162.8796,163.0041,162.5733,162.8126,146289.0
2024-04-24 09:50:00,170.01,170.4,169.99,170.31,56967.0,162.7456,163.1189,162.7265,163.0328,56967.0
2024-04-24 09:55:00,170.34,171.39,170.34,171.39,73103.0,163.0615,164.0666,163.0615,164.0666,73103.0
2024-04-24 10:00:00,171.39,171.86,171.32,171.57,63221.0,164.0666,164.5166,163.9996,164.2389,63221.0
2024-04-24 10:05:00,171.59,172.23,171.55,172.22,36625.0,164.2581,164.8707,164.2198,164.8612,36625.0
2024-04-24 10:10:00,172.2,172.85,172.15,172.43,59595.0,164.842,165.4643,164.7942,165.0622,59595.0
2024-04-24 10:15:00,172.42,172.67,172.16,172.67,30676.0,165.0526,165.2919,164.8037,165.2919,30676.0
2024-04-24 10:20:00,172.67,172.8,172.55,172.72,35437.0,165.2919,165.4164,165.1771,165.3398,35437.0
2024-04-24 10:25:00,172.72,172.96,172.65,172.82,34502.0,165.3398,165.5696,165.2728,165.4355,34502.0
2024-04-24 10:30:00,172.82,172.86,172.67,172.77,30480.0,165.4355,165.4738,165.2919,165.3877,30480.0
2024-04-24 10:35:00,172.79,173.31,172.77,173.31,63176.0,165.4068,165.9046,165.3877,165.9046,63176.0
2024-04-24 10:40:00,173.3,173.41,172.9,173.05,41488.0,165.895,166.0003,165.5121,165.6557,41488.0
2024-04-24 10:45:00,173.02,173.22,172.9,173.06,28282.0,165.627,165.8184,165.5121,165.6653,28282.0
2024-04-24 10:50:00,173.06,173.1,172.54,172.59,23533.0,165.6653,165.7036,165.1675,165.2154,23533.0
2024-04-24 10:55:00,172.6,173.15,172.58,173.15,34600.0,165.2249,165.7514,165.2058,165.7514,34600.0
2024-04-24 11:00:00,173.15,173.7,173.14,173.68,42649.0,165.7514,166.2779,165.7419,166.2588,42649.0
2024-04-24 11:05:00,173.64,173.75,173.5,173.6,37719.0,166.2205,166.3258,166.0865,166.1822,37719.0
2024-04-24 11:10:00,173.62,173.89,173.62,173.81,37002.0,166.2013,166.4598,166.2013,166.3832,37002.0
2024-04-24 11:15:00,173.84,174.14,173.64,173.66,40561.0,166.4119,166.6991,166.2205,166.2396,40561.0
2024-04-24 11:20:00,173.68,173.88,173.64,173.88,34858.0,166.2588,166.4502,166.2205,166.4502,34858.0
2024-04-24 11:25:00,173.9,174.47,173.87,174.42,59175.0,166.4694,167.015,166.4407,166.9672,59175.0
2024-04-24 11:30:00,174.44,174.55,174.16,174.32,48814.0,166.9863,167.0916,166.7183,166.8714,48814.0
2024-04-24 11:35:00,174.31,174.7,174.11,174.68,66363.0,166.8619,167.2352,166.6704,167.2161,66363.0
2024-04-24 11:40:00,174.69,175.06,174.54,175.02,92302.0,167.2256,167.5798,167.082,167.5415,92302.0
2024-04-24 11:45:00,175.04,175.32,174.81,175.25,105103.0,167.5607,167.8287,167.3405,167.7617,105103.0
2024-04-24 11:50:00,175.25,175.52,175.19,175.42,56276.0,167.7617,168.0202,167.7043,167.9244,56276.0
2024-04-24 11:55:00,175.45,175.76,175.43,175.74,88768.0,167.9532,168.2499,167.934,168.2308,88768.0
2024-04-24 12:00:00,175.75,176.24,175.7,176.06,113715.0,168.2403,168.7094,168.1925,168.5371,113715.0
2024-04-24 12:05:00,176.03,176.35,175.96,176.21,48925.0,168.5084,168.8147,168.4414,168.6807,48925.0
2024-04-24 12:10:00,176.23,176.34,176.03,176.15,57216.0,168.6998,168.8051,168.5084,168.6232,57216.0
2024-04-24 12:15:00,176.16,176.48,176.0,176.23,96956.0,168.6328,168.9391,168.4797,168.6998,96956.0
2024-04-24 12:20:00,176.15,176.41,176.13,176.27,39959.0,168.6232,168.8721,168.6041,168.7381,39959.0
2024-04-24 12:25:00,176.28,176.43,176.19,176.4,65643.0,168.7477,168.8913,168.6615,168.8626,65643.0
2024-04-24 12:30:00,176.41,176.42,176.13,176.29,46796.0,168.8721,168.8817,168.6041,168.7573,46796.0
2024-04-24 12:35:00,176.3,176.36,176.2,176.32,25931.0,168.7668,168.8243,168.6711,168.786,25931.0
2024-04-24 12:40:00,176.31,176.4,176.16,176.37,32924.0,168.7764,168.8626,168.6328,168.8338,32924.0
2024-04-24 12:45:00,176.4,176.41,176.06,176.13,59620.0,168.8626,168.8721,168.5371,168.6041,59620.0
2024-04-24 12:50:00,176.12,176.17,175.93,176.02,40709.0,168.5945,168.6424,168.4126,168.4988,40709.0
2024-04-24 12:55:00,176.0,176.16,175.93,176.03,39172.0,168.4797,168.6328,168.4126,168.5084,39172.0
2024-04-24 13:00:00,176.02,176.25,175.96,176.14,195558.0,168.4988,168.719,168.4414,168.6137,195558.0
2024-04-24 13:05:00,176.15,176.3,176.05,176.14,34458.0,168.6232,168.7668,168.5275,168.6137,34458.0
2024-04-24 13:10:00,176.18,176.56,176.17,176.34,44413.0,168.652,169.0157,168.6424,168.8051,44413.0
2024-04-24 13:15:00,176.39,176.49,176.27,176.29,22842.0,168.853,168.9487,168.7381,168.7573,22842.0
2024-04-24 13:20:00,176.27,176.31,176.09,176.18,22779.0,168.7381,168.7764,168.5658,168.652,22779.0
2024-04-24 13:25:00,176.18,176.49,176.17,176.33,53088.0,168.652,168.9487,168.6424,168.7956,53088.0
2024-04-24 13:30:00,176.31,176.47,176.27,176.47,21753.0,168.7764,168.9296,168.7381,168.9296,21753.0
2024-04-24 13:35:00,176.47,176.67,176.44,176.54,34434.0,168.9296,169.121,168.9009,168.9966,34434.0
2024-04-24 13:40:00,176.53,176.71,176.53,176.63,37114.0,168.987,169.1593,168.987,169.0827,37114.0
2024-04-24 13:45:00,176.63,176.76,176.53,176.67,19584.0,169.0827,169.2072,168.987,169.121,19584.0
2024-04-24 13:50:00,176.67,176.77,176.67,176.72,16517.0,169.121,169.2168,169.121,169.1689,16517.0
2024-04-24 13:55:00,176.72,176.98,176.71,176.94,26672.0,169.1689,169.4178,169.1593,169.3795,26672.0
2024-04-24 14:00:00,176.94,176.97,176.78,176.92,29208.0,169.3795,169.4082,169.2263,169.3603,29208.0
2024-04-24 14:05:00,176.9,177.38,176.9,177.34,68941.0,169.3412,169.8007,169.3412,169.7624,68941.0
2024-04-24 14:10:00,177.35,177.37,177.16,177.3,43190.0,169.772,169.7911,169.5901,169.7241,43190.0
2024-04-24 14:15:00,177.26,177.7,177.21,177.64,113149.0,169.6858,170.107,169.638,170.0496,113149.0
2024-04-24 14:20:00,177.66,177.94,177.63,177.78,68459.0,170.0687,170.3368,170.04,170.1836,68459.0
2024-04-24 14:25:00,177.74,178.03,177.65,178.0,327188.0,170.1453,170.4229,170.0592,170.3942,327188.0
2024-04-24 14:30:00,177.99,178.08,177.9,178.06,61486.0,170.3846,170.4708,170.2985,170.4516,61486.0
2024-04-24 14:35:00,178.04,178.09,177.96,178.02,33385.0,170.4325,170.4803,170.3559,170.4133,33385.0
2024-04-24 14:40:00,178.05,178.07,177.9,178.06,110802.0,170.4421,170.4612,170.2985,170.4516,110802.0
2024-04-24 14:45:00,178.06,178.06,177.6,177.6,37127.0,170.4516,170.4516,170.0113,170.0113,37127.0
2024-04-24 14:50:00,177.57,177.57,177.12,177.4,64040.0,169.9826,169.9826,169.5518,169.8198,64040.0
2024-04-24 14:55:00,177.37,177.51,177.33,177.36,69513.0,169.7911,169.9251,169.7528,169.7815,69513.0
2024-04-24 15:00:00,177.34,177.34,176.78,176.79,63008.0,169.7624,169.7624,169.2263,169.2359,63008.0
2024-04-24 15:05:00,176.78,177.31,176.72,177.03,88657.0,169.2263,169.7337,169.1689,169.4656,88657.0
2024-04-24 15:10:00,177.0,177.29,176.97,177.21,62599.0,169.4369,169.7145,169.4082,169.638,62599.0
2024-04-24 15:15:00,177.25,177.29,177.0,177.0,95633.0,169.6762,169.7145,169.4369,169.4369,95633.0
2024-04-24 15:20:00,177.01,177.03,176.81,176.92,53764.0,169.4465,169.4656,169.255,169.3603,53764.0
2024-04-24 15:25:00,176.92,177.39,176.81,177.39,81974.0,169.3603,169.8103,169.255,169.8103,81974.0
2024-04-24 15:30:00,177.39,177.47,177.28,177.37,133720.0,169.8103,169.8868,169.705,169.7911,133720.0
2024-04-24 15:35:00,177.37,177.69,177.03,177.63,225962.0,169.7911,170.0974,169.4656,170.04,225962.0
2024-04-24 15:40:00,177.63,177.64,176.95,176.96,202070.0,170.04,170.0496,169.3891,169.3986,202070.0
2024-04-24 15:45:00,176.96,177.0,176.72,176.75,58317.0,169.3986,169.4369,169.1689,169.1976,58317.0
2024-04-24 15:50:00,176.78,177.45,176.77,177.44,123752.0,169.2263,169.8677,169.2168,169.8581,123752.0
2024-04-24 15:55:00,177.45,177.65,177.32,177.44,389391.0,169.8677,170.0592,169.7433,169.8581,389391.0
2024-04-25 09:30:00,178.28,180.38,178.28,180.02,484759.0,170.6622,172.6725,170.6622,172.3279,484759.0
2024-04-25 09:35:00,180.03,180.11,178.92,179.8,144340.0,172.3375,172.414,171.2749,172.1173,144340.0
2024-04-25 09:40:00,179.8,180.63,179.32,180.17,291266.0,172.1173,172.9118,171.6578,172.4715,291266.0
2024-04-25 09:45:00,180.1,180.12,179.38,179.5,132809.0,172.4045,172.4236,171.7152,171.8301,132809.0
2024-04-25 09:50:00,179.44,179.71,178.61,178.64,85898.0,171.7727,172.0311,170.9781,171.0068,85898.0
2024-04-25 09:55:00,178.59,178.61,177.68,177.78,43313.0,170.959,170.9781,170.0879,170.1836,43313.0
2024-04-25 10:00:00,177.8,177.85,177.32,177.84,73235.0,170.2027,170.2506,169.7433,170.241,73235.0
2024-04-25 10:05:00,177.87,178.15,177.54,177.76,96016.0,170.2697,170.5378,169.9539,170.1645,96016.0
2024-04-25 10:10:00,177.73,178.05,177.53,177.96,141139.0,170.1357,170.4421,169.9443,170.3559,141139.0
2024-04-25 10:15:00,177.92,178.11,177.71,177.9,108050.0,170.3176,170.4995,170.1166,170.2985,108050.0
2024-04-25 10:20:00,177.9,178.09,177.41,177.41,69813.0,170.2985,170.4803,169.8294,169.8294,69813.0
2024-04-25 10:25:00,177.3,177.53,176.8,176.98,50287.0,169.7241,169.9443,169.2455,169.4178,50287.0
2024-04-25 10:30:00,176.98,177.55,176.75,177.55,28318.0,169.4178,169.9634,169.1976,169.9634,28318.0
2024-04-25 10:35:00,177.56,177.99,177.53,177.77,58678.0,169.973,170.3846,169.9443,170.174,58678.0
2024-04-25 10:40:00,177.75,178.33,177.73,178.33,57917.0,170.1549,170.7101,170.1357,170.7101,57917.0
2024-04-25 10:45:00,178.25,178.48,177.97,178.27,52412.0,170.6335,170.8537,170.3655,170.6527,52412.0
2024-04-25 10:50:00,178.27,178.69,178.25,178.32,47480.0,170.6527,171.0547,170.6335,170.7005,47480.0
2024-04-25 10:55:00,178.35,178.75,178.35,178.57,55727.0,170.7292,171.1121,170.7292,170.9398,55727.0
2024-04-25 11:00:00,178.53,178.88,178.53,178.67,112170.0,170.9015,171.2366,170.9015,171.0356,112170.0
2024-04-25 11:05:00,178.66,178.73,177.75,178.05,106790.0,171.026,171.093,170.1549,170.4421,106790.0
2024-04-25 11:10:00,178.0,178.05,177.4,177.43,163530.0,170.3942,170.4421,169.8198,169.8486,163530.0
2024-04-25 11:15:00,177.33,177.74,177.29,177.7,52614.0,169.7528,170.1453,169.7145,170.107,52614.0
2024-04-25 11:20:00,177.67,178.18,177.6,178.18,33585.0,170.0783,170.5665,170.0113,170.5665,33585.0
2024-04-25 11:25:00,178.2,178.3,177.39,177.46,39005.0,170.5856,170.6814,169.8103,169.8773,39005.0
2024-04-25 11:30:00,177.44,177.56,177.07,177.09,27487.0,169.8581,169.973,169.5039,169.5231,27487.0
2024-04-25 11:35:00,177.07,177.45,177.07,177.42,17676.0,169.5039,169.8677,169.5039,169.839,17676.0
2024-04-25 11:40:00,177.45,177.64,177.42,177.54,21915.0,169.8677,170.0496,169.839,169.9539,21915.0
2024-04-25 11:45:00,177.48,177.63,177.34,177.53,28476.0,169.8964,170.04,169.7624,169.9443,28476.0
2024-04-25 11:50:00,177.51,177.6,177.29,177.29,17835.0,169.9251,170.0113,169.7145,169.7145,17835.0
2024-04-25 11:55:00,177.36,177.47,177.21,177.44,21735.0,169.7815,169.8868,169.638,169.8581,21735.0
2024-04-25 12:00:00,177.44,177.5,177.06,177.23,15401.0,169.8581,169.9156,169.4944,169.6571,15401.0
2024-04-25 12:05:00,177.23,177.3,177.03,177.04,19897.0,169.6571,169.7241,169.4656,169.4752,19897.0
2024-04-25 12:10:00,177.06,177.14,176.91,177.0,24320.0,169.4944,169.5709,169.3508,169.4369,24320.0
2024-04-25 12:15:00,177.0,177.35,176.98,177.3,57776.0,169.4369,169.772,169.4178,169.7241,57776.0
2024-04-25 12:20:00,177.27,177.29,176.99,177.02,44492.0,169.6954,169.7145,169.4274,169.4561,44492.0
2024-04-25 12:25:00,177.04,177.39,177.01,177.35,51048.0,169.4752,169.8103,169.4465,169.772,51048.0
2024-04-25 12:30:00,177.36,177.5,177.27,177.45,39704.0,169.7815,169.9156,169.6954,169.8677,39704.0
2024-04-25 12:35:00,177.45,177.5,177.4,177.45,21402.0,169.8677,169.9156,169.8198,169.8677,21402.0
2024-04-25 12:40:00,177.45,177.65,177.22,177.22,44943.0,169.8677,170.0592,169.6475,169.6475,44943.0
2024-04-25 12:45:00,177.2,177.51,177.15,177.47,14579.0,169.6284,169.9251,169.5805,169.8868,14579.0
2024-04-25 12:50:00,177.49,177.61,177.39,177.57,18414.0,169.906,170.0209,169.8103,169.9826,18414.0
2024-04-25 12:55:00,177.58,177.65,177.53,177.59,27541.0,169.9921,170.0592,169.9443,170.0017,27541.0
2024-04-25 13:00:00,177.58,177.6,177.42,177.51,165698.0,169.9921,170.0113,169.839,169.9251,165698.0
2024-04-25 13:05:00,177.51,177.62,177.49,177.58,29073.0,169.9251,170.0304,169.906,169.9921,29073.0
2024-04-25 13:10:00,177.58,177.85,177.58,177.82,39596.0,169.9921,170.2506,169.9921,170.2219,39596.0
2024-04-25 13:15:00,177.84,177.84,177.41,177.77,28126.0,170.241,170.241,169.8294,170.174,28126.0
2024-04-25 13:20:00,177.78,177.94,177.59,177.59,41837.0,170.1836,170.3368,170.0017,170.0017,41837.0
2024-04-25 13:25:00,177.61,177.94,177.6,177.89,24522.0,170.0209,170.3368,170.0113,170.2889,24522.0
2024-04-25 13:30:00,177.9,178.01,177.83,177.95,39638.0,170.2985,170.4038,170.2315,170.3463,39638.0
2024-04-25 13:35:00,177.92,177.97,177.6,177.69,10070.0,170.3176,170.3655,170.0113,170.0974,10070.0
2024-04-25 13:40:00,177.67,177.82,177.61,177.72,22553.0,170.0783,170.2219,170.0209,170.1262,22553.0
2024-04-25 13:45:00,177.7,177.81,177.58,177.7,12085.0,170.107,170.2123,169.9921,170.107,12085.0
2024-04-25 13:50:00,177.68,177.85,177.65,177.8,8726.0,170.0879,170.2506,170.0592,170.2027,8726.0
2024-04-25 13:55:00,177.82,177.86,177.78,177.81,5969.0,170.2219,170.2602,170.1836,170.2123,5969.0
2024-04-25 14:00:00,177.81,177.89,177.41,177.41,19536.0,170.2123,170.2889,169.8294,169.8294,19536.0
2024-04-25 14:05:00,177.38,177.42,177.0,177.0,37150.0,169.8007,169.839,169.4369,169.4369,37150.0
2024-04-25 14:10:00,177.02,177.33,177.01,177.3,51706.0,169.4561,169.7528,169.4465,169.7241,51706.0
2024-04-25 14:15:00,177.33,177.4,176.91,176.95,42188.0,169.7528,169.8198,169.3508,169.3891,42188.0
2024-04-25 14:20:00,176.92,177.02,176.57,176.57,28686.0,169.3603,169.4561,169.0253,169.0253,28686.0
2024-04-25 14:25:00,176.57,176.81,176.57,176.57,19578.0,169.0253,169.255,169.0253,169.0253,19578.0
2024-04-25 14:30:00,176.55,176.73,176.28,176.35,26975.0,169.0062,169.1785,168.7477,168.8147,26975.0
2024-04-25 14:35:00,176.29,176.39,176.22,176.24,41094.0,168.7573,168.853,168.6903,168.7094,41094.0
2024-04-25 14:40:00,176.22,176.35,176.13,176.16,50783.0,168.6903,168.8147,168.6041,168.6328,50783.0
2024-04-25 14:45:00,176.17,176.42,176.01,176.03,44449.0,168.6424,168.8817,168.4892,168.5084,44449.0
2024-04-25 14:50:00,176.05,176.21,175.98,176.11,11707.0,168.5275,168.6807,168.4605,168.585,11707.0
2024-04-25 14:55:00,176.09,176.14,175.92,176.1,20398.0,168.5658,168.6137,168.4031,168.5754,20398.0
2024-04-25 15:00:00,176.1,176.45,176.05,176.45,25547.0,168.5754,168.9104,168.5275,168.9104,25547.0
2024-04-25 15:05:00,176.49,176.54,176.32,176.39,22604.0,168.9487,168.9966,168.786,168.853,22604.0
2024-04-25 15:10:00,176.41,176.56,176.35,176.43,29078.0,168.8721,169.0157,168.8147,168.8913,29078.0
2024-04-25 15:15:00,176.4,176.52,176.23,176.28,30709.0,168.8626,168.9774,168.6998,168.7477,30709.0
2024-04-25 15:20:00,176.27,176.4,175.94,175.95,27076.0,168.7381,168.8626,168.4222,168.4318,27076.0
2024-04-25 15:25:00,175.97,176.12,175.82,176.07,26959.0,168.4509,168.5945,168.3073,168.5467,26959.0
2024-04-25 15:30:00,176.06,176.25,176.03,176.15,28408.0,168.5371,168.719,168.5084,168.6232,28408.0
2024-04-25 15:35:00,176.08,176.35,176.01,176.34,33743.0,168.5562,168.8147,168.4892,168.8051,33743.0
2024-04-25 15:40:00,176.36,176.4,176.07,176.28,40985.0,168.8243,168.8626,168.5467,168.7477,40985.0
2024-04-25 15:45:00,176.24,176.41,176.11,176.3,42801.0,168.7094,168.8721,168.585,168.7668,42801.0
2024-04-25 15:50:00,176.34,176.64,176.29,176.59,94307.0,168.8051,169.0923,168.7573,169.0444,94307.0
2024-04-25 15:55:00,176.58,176.87,176.52,176.73,262692.0,169.0349,169.3125,168.9774,169.1785,262692.0
2024-04-26 09:30:00,174.44,177.13,174.34,177.1,119894.0,166.9863,169.5614,166.8906,169.5327,119894.0
2024-04-26 09:35:00,177.21,177.68,176.89,177.46,47570.0,169.638,170.0879,169.3316,169.8773,47570.0
2024-04-26 09:40:00,177.46,177.86,177.27,177.81,48441.0,169.8773,170.2602,169.6954,170.2123,48441.0
2024-04-26 09:45:00,177.78,178.15,177.74,177.78,56109.0,170.1836,170.5378,170.1453,170.1836,56109.0
2024-04-26 09:50:00,177.77,178.19,177.66,178.19,38572.0,170.174,170.5761,170.0687,170.5761,38572.0
2024-04-26 09:55:00,178.16,178.22,177.81,177.99,75834.0,170.5474,170.6048,170.2123,170.3846,75834.0
2024-04-26 10:00:00,178.06,178.55,177.88,178.46,45493.0,170.4516,170.9207,170.2793,170.8345,45493.0
2024-04-26 10:05:00,178.46,178.57,177.46,177.53,52044.0,170.8345,170.9398,169.8773,169.9443,52044.0
2024-04-26 10:10:00,177.54,177.55,177.04,177.2,41413.0,169.9539,169.9634,169.4752,169.6284,41413.0
2024-04-26 10:15:00,177.15,177.17,176.5,176.54,63222.0,169.5805,169.5997,168.9583,168.9966,63222.0
2024-04-26 10:20:00,176.57,177.05,176.55,176.72,19747.0,169.0253,169.4848,169.0062,169.1689,19747.0
2024-04-26 10:25:00,176.77,177.36,176.76,177.3,21193.0,169.2168,169.7815,169.2072,169.7241,21193.0
2024-04-26 10:30:00,177.3,177.4,177.15,177.25,13163.0,169.7241,169.8198,169.5805,169.6762,13163.0
2024-04-26 10:35:00,177.26,177.31,177.07,177.21,9172.0,169.6858,169.7337,169.5039,169.638,9172.0
2024-04-26 10:40:00,177.24,177.24,176.76,176.76,14289.0,169.6667,169.6667,169.2072,169.2072,14289.0
2024-04-26 10:45:00,176.8,176.83,176.59,176.7,11352.0,169.2455,169.2742,169.0444,169.1497,11352.0
2024-04-26 10:50:00,176.71,177.1,176.7,177.03,25230.0,169.1593,169.5327,169.1497,169.4656,25230.0
2024-04-26 10:55:00,177.01,177.02,176.52,176.68,23221.0,169.4465,169.4561,168.9774,169.1306,23221.0
2024-04-26 11:00:00,176.68,176.89,176.54,176.68,28870.0,169.1306,169.3316,168.9966,169.1306,28870.0
2024-04-26 11:05:00,176.67,176.71,176.36,176.44,63677.0,169.121,169.1593,168.8243,168.9009,63677.0
2024-04-26 11:10:00,176.44,176.71,176.3,176.33,20653.0,168.9009,169.1593,168.7668,168.7956,20653.0
2024-04-26 11:15:00,176.3,176.6,176.29,176.6,10264.0,168.7668,169.054,168.7573,169.054,10264.0
2024-04-26 11:20:00,176.6,176.62,176.19,176.2,30622.0,169.054,169.0732,168.6615,168.6711,30622.0
2024-04-26 11:25:00,176.16,176.26,176.05,176.23,13158.0,168.6328,168.7285,168.5275,168.6998,13158.0
2024-04-26 11:30:00,176.24,176.58,176.22,176.54,9408.0,168.7094,169.0349,168.6903,168.9966,9408.0
2024-04-26 11:35:00,176.5,176.71,176.49,176.59,10549.0,168.9583,169.1593,168.9487,169.0444,10549.0
2024-04-26 11:40:00,176.57,176.63,176.45,176.53,9441.0,169.0253,169.0827,168.9104,168.987,9441.0
2024-04-26 11:45:00,176.5,176.63,176.48,176.53,12201.0,168.9583,169.0827,168.9391,168.987,12201.0
2024-04-26 11:50:00,176.53,176.55,176.4,176.47,13987.0,168.987,169.0062,168.8626,168.9296,13987.0
2024-04-26 11:55:00,176.49,176.52,176.44,176.45,46895.0,168.9487,168.9774,168.9009,168.9104,46895.0
2024-04-26 12:00:00,176.44,176.44,176.22,176.31,23066.0,168.9009,168.9009,168.6903,168.7764,23066.0
2024-04-26 12:05:00,176.31,176.37,176.2,176.37,18005.0,168.7764,168.8338,168.6711,168.8338,18005.0
2024-04-26 12:10:00,176.36,176.41,176.29,176.31,14798.0,168.8243,168.8721,168.7573,168.7764,14798.0
2024-04-26 12:15:00,176.31,176.39,176.27,176.3,15964.0,168.7764,168.853,168.7381,168.7668,15964.0
2024-04-26 12:20:00,176.28,176.4,176.25,176.37,33083.0,168.7477,168.8626,168.719,168.8338,33083.0
2024-04-26 12:25:00,176.36,176.45,176.34,176.38,26180.0,168.8243,168.9104,168.8051,168.8434,26180.0
2024-04-26 12:30:00,176.35,176.44,176.34,176.4,15578.0,168.8147,168.9009,168.8051,168.8626,15578.0
2024-04-26 12:35:00,176.38,176.41,176.33,176.35,13996.0,168.8434,168.8721,168.7956,168.8147,13996.0
2024-04-26 12:40:00,176.32,176.32,176.07,176.14,19232.0,168.786,168.786,168.5467,168.6137,19232.0
2024-04-26 12:45:00,176.14,176.34,176.12,176.25,29006.0,168.6137,168.8051,168.5945,168.719,29006.0
2024-04-26 12:50:00,176.24,176.44,176.15,176.34,29131.0,168.7094,168.9009,168.6232,168.8051,29131.0
2024-04-26 12:55:00,176.34,176.42,176.33,176.37,7985.0,168.8051,168.8817,168.7956,168.8338,7985.0
2024-04-26 13:00:00,176.38,176.45,176.09,176.1,41243.0,168.8434,168.9104,168.5658,168.5754,41243.0
2024-04-26 13:05:00,176.1,176.3,176.1,176.18,14468.0,168.5754,168.7668,168.5754,168.652,14468.0
2024-04-26 13:10:00,176.22,176.31,176.18,176.22,15099.0,168.6903,168.7764,168.652,168.6903,15099.0
2024-04-26 13:15:00,176.19,176.26,176.03,176.05,17644.0,168.6615,168.7285,168.5084,168.5275,17644.0
2024-04-26 13:20:00,176.05,176.17,176.05,176.09,18415.0,168.5275,168.6424,168.5275,168.5658,18415.0
2024-04-26 13:25:00,176.1,176.14,176.03,176.04,10347.0,168.5754,168.6137,168.5084,168.5179,10347.0
2024-04-26 13:30:00,176.07,176.27,176.06,176.22,11628.0,168.5467,168.7381,168.5371,168.6903,11628.0
2024-04-26 13:35:00,176.24,176.4,176.2,176.4,8197.0,168.7094,168.8626,168.6711,168.8626,8197.0
2024-04-26 13:40:00,176.4,176.4,176.19,176.19,16912.0,168.8626,168.8626,168.6615,168.6615,16912.0
2024-04-26 13:45:00,176.22,176.33,176.22,176.33,8938.0,168.6903,168.7956,168.6903,168.7956,8938.0
2024-04-26 13:50:00,176.36,176.55,176.33,176.53,10074.0,168.8243,169.0062,168.7956,168.987,10074.0
2024-04-26 13:55:00,176.51,176.54,176.48,176.49,6144.0,168.9679,168.9966,168.9391,168.9487,6144.0
2024-04-26 14:00:00,176.47,176.65,176.42,176.51,15547.0,168.9296,169.1019,168.8817,168.9679,15547.0
2024-04-26 14:05:00,176.51,176.63,176.41,176.54,12816.0,168.9679,169.0827,168.8721,168.9966,12816.0
2024-04-26 14:10:00,176.52,176.52,176.35,176.44,18902.0,168.9774,168.9774,168.8147,168.9009,18902.0
2024-04-26 14:15:00,176.45,176.46,176.29,176.34,14011.0,168.9104,168.92,168.7573,168.8051,14011.0
2024-04-26 14:20:00,176.32,176.38,176.22,176.22,12139.0,168.786,168.8434,168.6903,168.6903,12139.0
2024-04-26 14:25:00,176.24,176.37,176.24,176.27,12755.0,168.7094,168.8338,168.7094,168.7381,12755.0
2024-04-26 14:30:00,176.24,176.25,176.14,176.19,18310.0,168.7094,168.719,168.6137,168.6615,18310.0
2024-04-26 14:35:00,176.17,176.34,176.17,176.24,16494.0,168.6424,168.8051,168.6424,168.7094,16494.0
2024-04-26 14:40:00,176.22,176.37,176.22,176.35,11411.0,168.6903,168.8338,168.6903,168.8147,11411.0
2024-04-26 14:45:00,176.39,176.39,176.26,176.3,9563.0,168.853,168.853,168.7285,168.7668,9563.0
2024-04-26 14:50:00,176.29,176.29,176.12,176.25,16623.0,168.7573,168.7573,168.5945,168.719,16623.0
2024-04-26 14:55:00,176.28,176.38,176.18,176.31,9223.0,168.7477,168.8434,168.652,168.7764,9223.0
2024-04-26 15:00:00,176.32,176.34,176.11,176.22,12666.0,168.786,168.8051,168.585,168.6903,12666.0
2024-04-26 15:05:00,176.21,176.35,176.13,176.21,34617.0,168.6807,168.8147,168.6041,168.6807,34617.0
2024-04-26 15:10:00,176.21,176.31,176.16,176.29,26243.0,168.6807,168.7764,168.6328,168.7573,26243.0
2024-04-26 15:15:00,176.27,176.28,176.12,176.12,26906.0,168.7381,168.7477,168.5945,168.5945,26906.0
2024-04-26 15:20:00,176.13,176.21,176.05,176.2,31146.0,168.6041,168.6807,168.5275,168.6711,31146.0
2024-04-26 15:25:00,176.2,176.45,176.19,176.38,30036.0,168.6711,168.9104,168.6615,168.8434,30036.0
2024-04-26 15:30:00,176.37,176.37,175.95,175.95,21722.0,168.8338,168.8338,168.4318,168.4318,21722.0
2024-04-26 15:35:00,175.95,176.13,175.92,175.92,30089.0,168.4318,168.6041,168.4031,168.4031,30089.0
2024-04-26 15:40:00,175.91,176.04,175.87,175.99,27051.0,168.3935,168.5179,168.3552,168.4701,27051.0
2024-04-26 15:45:00,176.0,176.36,175.99,176.24,40689.0,168.4797,168.8243,168.4701,168.7094,40689.0
2024-04-26 15:50:00,176.19,176.21,175.87,175.88,64423.0,168.6615,168.6807,168.3552,168.3648,64423.0
2024-04-26 15:55:00,175.82,175.88,175.55,175.62,239291.0,168.3073,168.3648,168.0489,168.1159,239291.0
2024-04-29 09:30:00,175.59,176.12,175.5,175.77,88272.0,168.0872,168.5945,168.001,168.2595,88272.0
2024-04-29 09:35:00,175.8,176.32,175.62,176.12,14849.0,168.2882,168.786,168.1159,168.5945,14849.0
2024-04-29 09:40:00,176.13,176.26,175.87,176.0,22048.0,168.6041,168.7285,168.3552,168.4797,22048.0
2024-04-29 09:45:00,175.96,176.01,175.7,175.77,19150.0,168.4414,168.4892,168.1925,168.2595,19150.0
2024-04-29 09:50:00,175.79,175.91,175.71,175.79,24641.0,168.2786,168.3935,168.202,168.2786,24641.0
2024-04-29 09:55:00,175.77,175.77,175.09,175.26,32418.0,168.2595,168.2595,167.6085,167.7713,32418.0
2024-04-29 10:00:00,175.21,175.53,175.16,175.25,26740.0,167.7234,168.0297,167.6755,167.7617,26740.0
2024-04-29 10:05:00,175.26,175.37,175.12,175.34,29731.0,167.7713,167.8766,167.6373,167.8479,29731.0
2024-04-29 10:10:00,175.32,175.45,175.17,175.41,13635.0,167.8287,167.9532,167.6851,167.9149,13635.0
2024-04-29 10:15:00,175.44,175.5,175.04,175.09,25137.0,167.9436,168.001,167.5607,167.6085,25137.0
2024-04-29 10:20:00,175.13,175.47,175.02,175.44,85878.0,167.6468,167.9723,167.5415,167.9436,85878.0
2024-04-29 10:25:00,175.43,175.67,175.39,175.63,29633.0,167.934,168.1638,167.8957,168.1255,29633.0
2024-04-29 10:30:00,175.65,175.8,175.47,175.56,22310.0,168.1446,168.2882,167.9723,168.0585,22310.0
2024-04-29 10:35:00,175.53,175.68,175.5,175.68,12708.0,168.0297,168.1733,168.001,168.1733,12708.0
2024-04-29 10:40:00,175.72,175.72,175.34,175.53,16497.0,168.2116,168.2116,167.8479,168.0297,16497.0
2024-04-29 10:45:00,175.55,175.65,175.45,175.59,15039.0,168.0489,168.1446,167.9532,168.0872,15039.0
2024-04-29 10:50:00,175.58,175.86,175.53,175.75,21439.0,168.0776,168.3456,168.0297,168.2403,21439.0
2024-04-29 10:55:00,175.79,175.93,175.59,175.9,12678.0,168.2786,168.4126,168.0872,168.3839,12678.0
2024-04-29 11:00:00,175.84,175.84,175.66,175.72,6379.0,168.3265,168.3265,168.1542,168.2116,6379.0
2024-04-29 11:05:00,175.73,175.92,175.7,175.75,12731.0,168.2212,168.4031,168.1925,168.2403,12731.0
2024-04-29 11:10:00,175.75,175.81,175.62,175.69,6374.0,168.2403,168.2978,168.1159,168.1829,6374.0
2024-04-29 11:15:00,175.71,175.73,175.55,175.56,21766.0,168.202,168.2212,168.0489,168.0585,21766.0
2024-04-29 11:20:00,175.51,175.59,175.48,175.53,11276.0,168.0106,168.0872,167.9819,168.0297,11276.0
2024-04-29 11:25:00,175.5,175.53,175.43,175.47,19534.0,168.001,168.0297,167.934,167.9723,19534.0
2024-04-29 11:30:00,175.45,175.68,175.44,175.6,11740.0,167.9532,168.1733,167.9436,168.0967,11740.0
2024-04-29 11:35:00,175.56,175.74,175.56,175.61,6681.0,168.0585,168.2308,168.0585,168.1063,6681.0
2024-04-29 11:40:00,175.61,175.66,175.55,175.61,9981.0,168.1063,168.1542,168.0489,168.1063,9981.0
2024-04-29 11:45:00,175.57,175.73,175.53,175.67,16128.0,168.068,168.2212,168.0297,168.1638,16128.0
2024-04-29 11:50:00,175.69,175.75,175.65,175.71,10653.0,168.1829,168.2403,168.1446,168.202,10653.0
2024-04-29 11:55:00,175.71,175.82,175.7,175.78,10653.0,168.202,168.3073,168.1925,168.2691,10653.0
2024-04-29 12:00:00,175.79,175.92,175.73,175.9,8481.0,168.2786,168.4031,168.2212,168.3839,8481.0
2024-04-29 12:05:00,175.89,175.98,175.86,175.95,17464.0,168.3744,168.4605,168.3456,168.4318,17464.0
2024-04-29 12:10:00,175.95,175.99,175.93,175.95,9498.0,168.4318,168.4701,168.4126,168.4318,9498.0
2024-04-29 12:15:00,175.97,176.04,175.9,175.92,12670.0,168.4509,168.5179,168.3839,168.4031,12670.0
2024-04-29 12:20:00,175.9,175.99,175.85,175.95,13723.0,168.3839,168.4701,168.3361,168.4318,13723.0
2024-04-29 12:25:00,175.95,176.01,175.83,175.98,17318.0,168.4318,168.4892,168.3169,168.4605,17318.0
2024-04-29 12:30:00,175.98,176.14,175.95,176.07,15209.0,168.4605,168.6137,168.4318,168.5467,15209.0
2024-04-29 12:35:00,176.11,176.14,176.01,176.03,8714.0,168.585,168.6137,168.4892,168.5084,8714.0
2024-04-29 12:40:00,175.99,176.02,175.9,175.94,12594.0,168.4701,168.4988,168.3839,168.4222,12594.0
2024-04-29 12:45:00,175.92,175.97,175.83,175.94,12538.0,168.4031,168.4509,168.3169,168.4222,12538.0
2024-04-29 12:50:00,175.93,175.98,175.83,175.86,8402.0,168.4126,168.4605,168.3169,168.3456,8402.0
2024-04-29 12:55:00,175.88,175.99,175.85,175.99,10069.0,168.3648,168.4701,168.3361,168.4701,10069.0
2024-04-29 13:00:00,176.0,176.02,175.93,176.02,12778.0,168.4797,168.4988,168.4126,168.4988,12778.0
2024-04-29 13:05:00,176.02,176.05,175.92,176.03,14817.0,168.4988,168.5275,168.4031,168.5084,14817.0
2024-04-29 13:10:00,176.05,176.06,175.97,176.05,12072.0,168.5275,168.5371,168.4509,168.5275,12072.0
2024-04-29 13:15:00,176.03,176.11,175.99,176.08,10897.0,168.5084,168.585,168.4701,168.5562,10897.0
2024-04-29 13:20:00,176.11,176.15,176.03,176.12,9033.0,168.585,168.6232,168.5084,168.5945,9033.0
2024-04-29 13:25:00,176.15,176.15,175.99,176.01,15311.0,168.6232,168.6232,168.4701,168.4892,15311.0
2024-04-29 13:30:00,176.02,176.1,175.95,176.02,12781.0,168.4988,168.5754,168.4318,168.4988,12781.0
2024-04-29 13:35:00,176.02,176.07,175.97,175.97,11082.0,168.4988,168.5467,168.4509,168.4509,11082.0
2024-04-29 13:40:00,175.97,175.99,175.86,175.87,5504.0,168.4509,168.4701,168.3456,168.3552,5504.0
2024-04-29 13:45:00,175.88,176.02,175.87,176.0,7573.0,168.3648,168.4988,168.3552,168.4797,7573.0
2024-04-29 13:50:00,176.01,176.04,175.96,175.97,5729.0,168.4892,168.5179,168.4414,168.4509,5729.0
2024-04-29 13:55:00,175.97,175.97,175.86,175.94,12181.0,168.4509,168.4509,168.3456,168.4222,12181.0
2024-04-29 14:00:00,175.95,176.04,175.92,175.98,12071.0,168.4318,168.5179,168.4031,168.4605,12071.0
2024-04-29 14:05:00,175.94,176.03,175.93,175.97,15553.0,168.4222,168.5084,168.4126,168.4509,15553.0
2024-04-29 14:10:00,175.96,175.97,175.88,175.89,13780.0,168.4414,168.4509,168.3648,168.3744,13780.0
2024-04-29 14:15:00,175.89,175.91,175.73,175.79,15212.0,168.3744,168.3935,168.2212,168.2786,15212.0
2024-04-29 14:20:00,175.77,175.78,175.64,175.67,9094.0,168.2595,168.2691,168.135,168.1638,9094.0
2024-04-29 14:25:00,175.64,175.74,175.62,175.62,21101.0,168.135,168.2308,168.1159,168.1159,21101.0
2024-04-29 14:30:00,175.62,175.64,175.36,175.5,31193.0,168.1159,168.135,167.867,168.001,31193.0
2024-04-29 14:35:00,175.51,175.68,175.48,175.65,12312.0,168.0106,168.1733,167.9819,168.1446,12312.0
2024-04-29 14:40:00,175.65,175.67,175.59,175.66,15365.0,168.1446,168.1638,168.0872,168.1542,15365.0
2024-04-29 14:45:00,175.66,175.75,175.63,175.64,6338.0,168.1542,168.2403,168.1255,168.135,6338.0
2024-04-29 14:50:00,175.64,175.7,175.62,175.68,7033.0,168.135,168.1925,168.1159,168.1733,7033.0
2024-04-29 14:55:00,175.7,175.78,175.7,175.77,6365.0,168.1925,168.2691,168.1925,168.2595,6365.0
2024-04-29 15:00:00,175.78,175.81,175.34,175.53,32856.0,168.2691,168.2978,167.8479,168.0297,32856.0
2024-04-29 15:05:00,175.55,175.55,175.27,175.41,16734.0,168.0489,168.0489,167.7808,167.9149,16734.0
2024-04-29 15:10:00,175.44,175.55,175.37,175.53,11403.0,167.9436,168.0489,167.8766,168.0297,11403.0
2024-04-29 15:15:00,175.54,175.64,175.53,175.59,11912.0,168.0393,168.135,168.0297,168.0872,11912.0
2024-04-29 15:20:00,175.59,175.7,175.57,175.61,11960.0,168.0872,168.1925,168.068,168.1063,11960.0
2024-04-29 15:25:00,175.61,175.65,175.56,175.61,12454.0,168.1063,168.1446,168.0585,168.1063,12454.0
2024-04-29 15:30:00,175.6,175.6,175.48,175.57,13428.0,168.0967,168.0967,167.9819,168.068,13428.0
2024-04-29 15:35:00,175.56,175.57,175.46,175.49,12058.0,168.0585,168.068,167.9627,167.9914,12058.0
2024-04-29 15:40:00,175.48,175.63,175.46,175.62,12764.0,167.9819,168.1255,167.9627,168.1159,12764.0
2024-04-29 15:45:00,175.62,175.68,175.52,175.52,19382.0,168.1159,168.1733,168.0202,168.0202,19382.0
2024-04-29 15:50:00,175.53,175.82,175.53,175.79,56519.0,168.0297,168.3073,168.0297,168.2786,56519.0
2024-04-29 15:55:00,175.9,176.14,175.8,176.14,190282.0,168.3839,168.6137,168.2882,168.6137,190282.0
2024-04-30 09:30:00,176.27,176.47,175.29,175.83,82408.0,168.7381,168.9296,167.8,168.3169,82408.0
2024-04-30 09:35:00,175.88,176.13,175.61,175.7,19000.0,168.3648,168.6041,168.1063,168.1925,19000.0
2024-04-30 09:40:00,175.62,175.63,174.88,175.27,17607.0,168.1159,168.1255,167.4075,167.7808,17607.0
2024-04-30 09:45:00,175.22,175.5,175.16,175.31,17852.0,167.733,168.001,167.6755,167.8191,17852.0
2024-04-30 09:50:00,175.31,175.34,174.91,174.93,14279.0,167.8191,167.8479,167.4362,167.4554,14279.0
2024-04-30 09:55:00,174.91,175.11,174.84,175.03,26333.0,167.4362,167.6277,167.3692,167.5511,26333.0
2024-04-30 10:00:00,175.08,175.33,175.07,175.2,28658.0,167.599,167.8383,167.5894,167.7138,28658.0
2024-04-30 10:05:00,175.18,175.19,174.97,175.11,50767.0,167.6947,167.7043,167.4937,167.6277,50767.0
2024-04-30 10:10:00,175.09,175.51,175.02,175.36,16679.0,167.6085,168.0106,167.5415,167.867,16679.0
2024-04-30 10:15:00,175.38,175.42,175.18,175.22,12412.0,167.8861,167.9244,167.6947,167.733,12412.0
2024-04-30 10:20:00,175.19,175.33,175.16,175.3,16487.0,167.7043,167.8383,167.6755,167.8096,16487.0
2024-04-30 10:25:00,175.3,175.57,175.2,175.37,16762.0,167.8096,168.068,167.7138,167.8766,16762.0
2024-04-30 10:30:00,175.37,175.39,175.23,175.34,15057.0,167.8766,167.8957,167.7426,167.8479,15057.0
2024-04-30 10:35:00,175.34,175.37,175.05,175.1,10650.0,167.8479,167.8766,167.5702,167.6181,10650.0
2024-04-30 10:40:00,175.13,175.45,175.09,175.4,10212.0,167.6468,167.9532,167.6085,167.9053,10212.0
2024-04-30 10:45:00,175.38,175.47,175.35,175.37,10782.0,167.8861,167.9723,167.8574,167.8766,10782.0
2024-04-30 10:50:00,175.36,175.75,175.36,175.68,11856.0,167.867,168.2403,167.867,168.1733,11856.0
2024-04-30 10:55:00,175.69,175.79,175.61,175.79,11688.0,168.1829,168.2786,168.1063,168.2786,11688.0
2024-04-30 11:00:00,175.81,175.85,175.65,175.81,14696.0,168.2978,168.3361,168.1446,168.2978,14696.0
2024-04-30 11:05:00,175.82,175.88,175.52,175.52,21505.0,168.3073,168.3648,168.0202,168.0202,21505.0
2024-04-30 11:10:00,175.57,175.57,175.39,175.48,13096.0,168.068,168.068,167.8957,167.9819,13096.0
2024-04-30 11:15:00,175.45,175.53,175.21,175.27,11230.0,167.9532,168.0297,167.7234,167.7808,11230.0
2024-04-30 11:20:00,175.27,175.39,175.22,175.32,10154.0,167.7808,167.8957,167.733,167.8287,10154.0
2024-04-30 11:25:00,175.34,175.45,175.26,175.29,11690.0,167.8479,167.9532,167.7713,167.8,11690.0
2024-04-30 11:30:00,175.28,175.46,175.17,175.44,15199.0,167.7904,167.9627,167.6851,167.9436,15199.0
2024-04-30 11:35:00,175.45,175.46,175.08,175.17,9153.0,167.9532,167.9627,167.599,167.6851,9153.0
2024-04-30 11:40:00,175.19,175.43,175.19,175.42,11931.0,167.7043,167.934,167.7043,167.9244,11931.0
2024-04-30 11:45:00,175.44,175.75,175.44,175.75,17422.0,167.9436,168.2403,167.9436,168.2403,17422.0
2024-04-30 11:50:00,175.76,175.9,175.66,175.68,17946.0,168.2499,168.3839,168.1542,168.1733,17946.0
2024-04-30 11:55:00,175.68,175.92,175.64,175.89,12320.0,168.1733,168.4031,168.135,168.3744,12320.0
2024-04-30 12:00:00,175.86,175.87,175.58,175.58,21034.0,168.3456,168.3552,168.0776,168.0776,21034.0
2024-04-30 12:05:00,175.61,175.64,175.39,175.44,7764.0,168.1063,168.135,167.8957,167.9436,7764.0
2024-04-30 12:10:00,175.42,175.55,175.38,175.55,10086.0,167.9244,168.0489,167.8861,168.0489,10086.0
2024-04-30 12:15:00,175.55,175.58,175.48,175.53,11335.0,168.0489,168.0776,167.9819,168.0297,11335.0
2024-04-30 12:20:00,175.47,175.52,175.34,175.37,11019.0,167.9723,168.0202,167.8479,167.8766,11019.0
2024-04-30 12:25:00,175.35,175.4,175.31,175.38,8237.0,167.8574,167.9053,167.8191,167.8861,8237.0
2024-04-30 12:30:00,175.36,175.43,175.16,175.18,18842.0,167.867,167.934,167.6755,167.6947,18842.0
2024-04-30 12:35:00,175.17,175.3,175.09,175.15,13977.0,167.6851,167.8096,167.6085,167.666,13977.0
2024-04-30 12:40:00,175.14,175.34,175.14,175.34,13620.0,167.6564,167.8479,167.6564,167.8479,13620.0
2024-04-30 12:45:00,175.34,175.43,175.32,175.34,16907.0,167.8479,167.934,167.8287,167.8479,16907.0
2024-04-30 12:50:00,175.36,175.52,175.36,175.52,14582.0,167.867,168.0202,167.867,168.0202,14582.0
2024-04-30 12:55:00,175.49,175.6,175.47,175.53,15158.0,167.9914,168.0967,167.9723,168.0297,15158.0
2024-04-30 13:00:00,175.53,175.65,175.4,175.61,11959.0,168.0297,168.1446,167.9053,168.1063,11959.0
2024-04-30 13:05:00,175.6,175.78,175.6,175.75,15281.0,168.0967,168.2691,168.0967,168.2403,15281.0
2024-04-30 13:10:00,175.73,175.77,175.63,175.71,5737.0,168.2212,168.2595,168.1255,168.202,5737.0
2024-04-30 13:15:00,175.69,175.84,175.65,175.78,9870.0,168.1829,168.3265,168.1446,168.2691,9870.0
2024-04-30 13:20:00,175.79,175.91,175.79,175.89,13766.0,168.2786,168.3935,168.2786,168.3744,13766.0
2024-04-30 13:25:00,175.9,175.92,175.69,175.75,10595.0,168.3839,168.4031,168.1829,168.2403,10595.0
2024-04-30 13:30:00,175.74,175.77,175.68,175.73,7461.0,168.2308,168.2595,168.1733,168.2212,7461.0
2024-04-30 13:35:00,175.68,175.74,175.49,175.53,8836.0,168.1733,168.2308,167.9914,168.0297,8836.0
2024-04-30 13:40:00,175.52,175.67,175.52,175.66,11938.0,168.0202,168.1638,168.0202,168.1542,11938.0
2024-04-30 13:45:00,175.66,175.72,175.57,175.65,10924.0,168.1542,168.2116,168.068,168.1446,10924.0
2024-04-30 13:50:00,175.66,175.73,175.6,175.71,11402.0,168.1542,168.2212,168.0967,168.202,11402.0
2024-04-30 13:55:00,175.67,175.7,175.61,175.68,9315.0,168.1638,168.1925,168.1063,168.1733,9315.0
2024-04-30 14:00:00,175.66,175.73,175.64,175.68,6423.0,168.1542,168.2212,168.135,168.1733,6423.0
2024-04-30 14:05:00,175.65,175.77,175.63,175.66,14473.0,168.1446,168.2595,168.1255,168.1542,14473.0
2024-04-30 14:10:00,175.65,175.66,175.44,175.46,24379.0,168.1446,168.1542,167.9436,167.9627,24379.0
2024-04-30 14:15:00,175.43,175.5,175.37,175.37,9303.0,167.934,168.001,167.8766,167.8766,9303.0
2024-04-30 14:20:00,175.37,175.45,175.26,175.28,9811.0,167.8766,167.9532,167.7713,167.7904,9811.0
2024-04-30 14:25:00,175.29,175.36,175.13,175.24,8513.0,167.8,167.867,167.6468,167.7521,8513.0
2024-04-30 14:30:00,175.25,175.39,175.19,175.38,6999.0,167.7617,167.8957,167.7043,167.8861,6999.0
2024-04-30 14:35:00,175.39,175.39,175.24,175.3,8221.0,167.8957,167.8957,167.7521,167.8096,8221.0
2024-04-30 14:40:00,175.29,175.33,175.22,175.29,9383.0,167.8,167.8383,167.733,167.8,9383.0
2024-04-30 14:45:00,175.3,175.33,175.21,175.27,11126.0,167.8096,167.8383,167.7234,167.7808,11126.0
2024-04-30 14:50:00,175.25,175.27,175.1,175.15,9623.0,167.7617,167.7808,167.6181,167.666,9623.0
2024-04-30 14:55:00,175.15,175.3,175.13,175.28,11619.0,167.666,167.8096,167.6468,167.7904,11619.0
2024-04-30 15:00:00,175.28,175.46,175.28,175.38,15067.0,167.7904,167.9627,167.7904,167.8861,15067.0
2024-04-30 15:05:00,175.4,175.51,175.32,175.5,12180.0,167.9053,168.0106,167.8287,168.001,12180.0
2024-04-30 15:10:00,175.46,175.57,175.45,175.5,14785.0,167.9627,168.068,167.9532,168.001,14785.0
2024-04-30 15:15:00,175.51,175.51,175.42,175.45,17051.0,168.0106,168.0106,167.9244,167.9532,17051.0
2024-04-30 15:20:00,175.44,175.47,175.38,175.44,16537.0,167.9436,167.9723,167.8861,167.9436,16537.0
2024-04-30 15:25:00,175.45,175.66,175.41,175.54,24247.0,167.9532,168.1542,167.9149,168.0393,24247.0
2024-04-30 15:30:00,175.56,175.62,175.5,175.59,17761.0,168.0585,168.1159,168.001,168.0872,17761.0
2024-04-30 15:35:00,175.56,175.59,175.38,175.45,22742.0,168.0585,168.0872,167.8861,167.9532,22742.0
2024-04-30 15:40:00,175.45,175.74,175.44,175.57,33388.0,167.9532,168.2308,167.9436,168.068,33388.0
2024-04-30 15:45:00,175.56,175.84,175.48,175.78,51392.0,168.0585,168.3265,167.9819,168.2691,51392.0
2024-04-30 15:50:00,175.79,176.11,175.78,175.99,75681.0,168.2786,168.585,168.2691,168.4701,75681.0
2024-04-30 15:55:00,176.0,176.26,175.86,175.86,238617.0,168.4797,168.7285,168.3456,168.3456,238617.0
2024-05-01 09:30:00,175.46,175.9,175.14,175.43,62426.0,167.9627,168.3839,167.6564,167.934,62426.0
2024-05-01 09:35:00,175.29,175.29,174.75,175.01,22818.0,167.8,167.8,167.2831,167.532,22818.0
2024-05-01 09:40:00,174.92,175.05,174.1,174.12,37230.0,167.4458,167.5702,166.6608,166.68,37230.0
2024-05-01 09:45:00,174.11,174.4,173.66,174.4,45519.0,166.6704,166.948,166.2396,166.948,45519.0
2024-05-01 09:50:00,174.45,174.49,173.76,173.85,36011.0,166.9959,167.0342,166.3354,166.4215,36011.0
2024-05-01 09:55:00,173.88,174.14,173.88,174.02,28126.0,166.4502,166.6991,166.4502,166.5843,28126.0
2024-05-01 10:00:00,174.04,174.33,173.88,174.25,30970.0,166.6034,166.881,166.4502,166.8044,30970.0
2024-05-01 10:05:00,174.24,174.37,174.02,174.37,33823.0,166.7949,166.9193,166.5843,166.9193,33823.0
2024-05-01 10:10:00,174.37,174.77,174.35,174.52,19634.0,166.9193,167.3022,166.9002,167.0629,19634.0
2024-05-01 10:15:00,174.5,174.53,174.17,174.23,30174.0,167.0437,167.0725,166.7278,166.7853,30174.0
2024-05-01 10:20:00,174.23,174.76,174.22,174.73,13152.0,166.7853,167.2926,166.7757,167.2639,13152.0
2024-05-01 10:25:00,174.73,174.99,174.64,174.67,16031.0,167.2639,167.5128,167.1778,167.2065,16031.0
2024-05-01 10:30:00,174.69,174.9,174.6,174.6,14046.0,167.2256,167.4267,167.1395,167.1395,14046.0
2024-05-01 10:35:00,174.56,174.67,174.39,174.4,24954.0,167.1012,167.2065,166.9384,166.948,24954.0
2024-05-01 10:40:00,174.38,174.6,174.38,174.6,22978.0,166.9289,167.1395,166.9289,167.1395,22978.0
2024-05-01 10:45:00,174.61,174.64,174.18,174.26,33403.0,167.149,167.1778,166.7374,166.814,33403.0
2024-05-01 10:50:00,174.28,174.53,174.28,174.45,38797.0,166.8331,167.0725,166.8331,166.9959,38797.0
2024-05-01 10:55:00,174.43,174.48,174.2,174.42,22394.0,166.9767,167.0246,166.7566,166.9672,22394.0
2024-05-01 11:00:00,174.45,174.95,174.42,174.91,10465.0,166.9959,167.4745,166.9672,167.4362,10465.0
2024-05-01 11:05:00,174.96,175.28,174.96,175.21,12089.0,167.4841,167.7904,167.4841,167.7234,12089.0
2024-05-01 11:10:00,175.22,175.3,175.06,175.3,17671.0,167.733,167.8096,167.5798,167.8096,17671.0
2024-05-01 11:15:00,175.28,175.32,175.16,175.16,15757.0,167.7904,167.8287,167.6755,167.6755,15757.0
2024-05-01 11:20:00,175.16,175.19,175.04,175.17,20536.0,167.6755,167.7043,167.5607,167.6851,20536.0
2024-05-01 11:25:00,175.17,175.24,175.05,175.24,19433.0,167.6851,167.7521,167.5702,167.7521,19433.0
2024-05-01 11:30:00,175.25,175.53,175.25,175.51,10777.0,167.7617,168.0297,167.7617,168.0106,10777.0
2024-05-01 11:35:00,175.48,175.59,175.45,175.53,6702.0,167.9819,168.0872,167.9532,168.0297,6702.0
2024-05-01 11:40:00,175.51,175.51,175.27,175.47,8108.0,168.0106,168.0106,167.7808,167.9723,8108.0
2024-05-01 11:45:00,175.46,175.68,175.45,175.63,14520.0,167.9627,168.1733,167.9532,168.1255,14520.0
2024-05-01 11:50:00,175.63,175.86,175.63,175.84,9014.0,168.1255,168.3456,168.1255,168.3265,9014.0
2024-05-01 11:55:00,175.84,175.91,175.79,175.88,7884.0,168.3265,168.3935,168.2786,168.3648,7884.0
2024-05-01 12:00:00,175.9,175.99,175.76,175.79,10791.0,168.3839,168.4701,168.2499,168.2786,10791.0
2024-05-01 12:05:00,175.81,176.01,175.77,175.82,6833.0,168.2978,168.4892,168.2595,168.3073,6833.0
2024-05-01 12:10:00,175.8,176.0,175.76,175.95,9403.0,168.2882,168.4797,168.2499,168.4318,9403.0
2024-05-01 12:15:00,175.95,175.97,175.79,175.84,8804.0,168.4318,168.4509,168.2786,168.3265,8804.0
2024-05-01 12:20:00,175.84,175.85,175.78,175.82,6429.0,168.3265,168.3361,168.2691,168.3073,6429.0
2024-05-01 12:25:00,175.79,175.84,175.7,175.8,7426.0,168.2786,168.3265,168.1925,168.2882,7426.0
2024-05-01 12:30:00,175.81,175.83,175.74,175.77,5372.0,168.2978,168.3169,168.2308,168.2595,5372.0
2024-05-01 12:35:00,175.78,175.79,175.57,175.63,9224.0,168.2691,168.2786,168.068,168.1255,9224.0
2024-05-01 12:40:00,175.65,175.91,175.65,175.91,6035.0,168.1446,168.3935,168.1446,168.3935,6035.0
2024-05-01 12:45:00,175.89,175.92,175.77,175.87,9060.0,168.3744,168.4031,168.2595,168.3552,9060.0
2024-05-01 12:50:00,175.85,175.91,175.73,175.79,10531.0,168.3361,168.3935,168.2212,168.2786,10531.0
2024-05-01 12:55:00,175.77,175.84,175.74,175.8,5841.0,168.2595,168.3265,168.2308,168.2882,5841.0
2024-05-01 13:00:00,175.78,175.83,175.67,175.73,3859.0,168.2691,168.3169,168.1638,168.2212,3859.0
2024-05-01 13:05:00,175.72,175.74,175.65,175.69,11695.0,168.2116,168.2308,168.1446,168.1829,11695.0
2024-05-01 13:10:00,175.66,175.74,175.59,175.62,7617.0,168.1542,168.2308,168.0872,168.1159,7617.0
2024-05-01 13:15:00,175.62,175.79,175.59,175.72,9447.0,168.1159,168.2786,168.0872,168.2116,9447.0
2024-05-01 13:20:00,175.69,175.8,175.68,175.69,7674.0,168.1829,168.2882,168.1733,168.1829,7674.0
2024-05-01 13:25:00,175.71,175.75,175.63,175.7,11941.0,168.202,168.2403,168.1255,168.1925,11941.0
2024-05-01 13:30:00,175.71,175.92,175.71,175.87,9879.0,168.202,168.4031,168.202,168.3552,9879.0
2024-05-01 13:35:00,175.87,175.88,175.55,175.55,15879.0,168.3552,168.3648,168.0489,168.0489,15879.0
2024-05-01 13:40:00,175.53,175.55,175.4,175.4,9818.0,168.0297,168.0489,167.9053,167.9053,9818.0
2024-05-01 13:45:00,175.38,175.42,175.32,175.32,8548.0,167.8861,167.9244,167.8287,167.8287,8548.0
2024-05-01 13:50:00,175.33,175.38,175.28,175.32,10443.0,167.8383,167.8861,167.7904,167.8287,10443.0
2024-05-01 13:55:00,175.34,175.52,175.33,175.48,12159.0,167.8479,168.0202,167.8383,167.9819,12159.0
2024-05-01 14:00:00,175.49,175.75,175.36,175.47,16473.0,167.9914,168.2403,167.867,167.9723,16473.0
2024-05-01 14:05:00,175.48,175.54,175.26,175.3,14059.0,167.9819,168.0393,167.7713,167.8096,14059.0
2024-05-01 14:10:00,175.3,175.5,175.28,175.44,12758.0,167.8096,168.001,167.7904,167.9436,12758.0
2024-05-01 14:15:00,175.48,175.71,175.48,175.57,10593.0,167.9819,168.202,167.9819,168.068,10593.0
2024-05-01 14:20:00,175.59,175.66,175.43,175.47,12247.0,168.0872,168.1542,167.934,167.9723,12247.0
2024-05-01 14:25:00,175.48,175.55,175.44,175.52,9788.0,167.9819,168.0489,167.9436,168.0202,9788.0
2024-05-01 14:30:00,175.52,175.66,175.39,175.65,23200.0,168.0202,168.1542,167.8957,168.1446,23200.0
2024-05-01 14:35:00,175.63,175.83,175.39,175.57,22685.0,168.1255,168.3169,167.8957,168.068,22685.0
2024-05-01 14:40:00,175.55,175.91,175.52,175.78,17505.0,168.0489,168.3935,168.0202,168.2691,17505.0
2024-05-01 14:45:00,175.75,176.08,175.75,176.06,13508.0,168.2403,168.5562,168.2403,168.5371,13508.0
2024-05-01 14:50:00,176.07,176.17,176.0,176.1,17904.0,168.5467,168.6424,168.4797,168.5754,17904.0
2024-05-01 14:55:00,176.09,176.09,175.84,175.97,20572.0,168.5658,168.5658,168.3265,168.4509,20572.0
2024-05-01 15:00:00,175.96,176.06,175.72,176.03,17779.0,168.4414,168.5371,168.2116,168.5084,17779.0
2024-05-01 15:05:00,176.01,176.23,175.94,176.0,24028.0,168.4892,168.6998,168.4222,168.4797,24028.0
2024-05-01 15:10:00,175.97,176.2,175.92,176.02,16686.0,168.4509,168.6711,168.4031,168.4988,16686.0
2024-05-01 15:15:00,176.03,176.05,175.85,176.04,17178.0,168.5084,168.5275,168.3361,168.5179,17178.0
2024-05-01 15:20:00,176.02,176.09,175.75,176.07,37213.0,168.4988,168.5658,168.2403,168.5467,37213.0
2024-05-01 15:25:00,176.09,176.17,176.01,176.07,22561.0,168.5658,168.6424,168.4892,168.5467,22561.0
2024-05-01 15:30:00,176.06,176.15,175.89,176.08,45285.0,168.5371,168.6232,168.3744,168.5562,45285.0
2024-05-01 15:35:00,176.1,176.11,175.65,175.72,43211.0,168.5754,168.585,168.1446,168.2116,43211.0
2024-05-01 15:40:00,175.75,176.01,175.74,175.87,29350.0,168.2403,168.4892,168.2308,168.3552,29350.0
2024-05-01 15:45:00,175.84,176.13,175.68,175.81,42590.0,168.3265,168.6041,168.1733,168.2978,42590.0
2024-05-01 15:50:00,175.8,175.85,175.44,175.47,71111.0,168.2882,168.3361,167.9436,167.9723,71111.0
2024-05-01 15:55:00,175.45,175.46,175.1,175.1,196044.0,167.9532,167.9627,167.6181,167.6181,196044.0
2024-05-02 09:30:00,175.58,175.67,174.55,174.61,80587.0,168.0776,168.1638,167.0916,167.149,80587.0
2024-05-02 09:35:00,174.67,175.44,174.67,175.42,24269.0,167.2065,167.9436,167.2065,167.9244,24269.0
2024-05-02 09:40:00,175.44,175.73,175.22,175.72,43122.0,167.9436,168.2212,167.733,168.2116,43122.0
2024-05-02 09:45:00,175.71,175.75,175.24,175.59,31518.0,168.202,168.2403,167.7521,168.0872,31518.0
2024-05-02 09:50:00,175.57,175.68,175.27,175.37,36454.0,168.068,168.1733,167.7808,167.8766,36454.0
2024-05-02 09:55:00,175.38,175.74,175.35,175.73,16907.0,167.8861,168.2308,167.8574,168.2212,16907.0
2024-05-02 10:00:00,175.74,175.78,175.36,175.68,26568.0,168.2308,168.2691,167.867,168.1733,26568.0
2024-05-02 10:05:00,175.71,175.94,175.59,175.72,17698.0,168.202,168.4222,168.0872,168.2116,17698.0
2024-05-02 10:10:00,175.65,175.99,175.64,175.93,12889.0,168.1446,168.4701,168.135,168.4126,12889.0
2024-05-02 10:15:00,175.95,176.15,175.94,176.0,23400.0,168.4318,168.6232,168.4222,168.4797,23400.0
2024-05-02 10:20:00,176.0,176.32,175.95,176.32,28557.0,168.4797,168.786,168.4318,168.786,28557.0
2024-05-02 10:25:00,176.29,176.29,175.88,176.01,24690.0,168.7573,168.7573,168.3648,168.4892,24690.0
2024-05-02 10:30:00,175.99,176.16,175.82,175.84,13740.0,168.4701,168.6328,168.3073,168.3265,13740.0
2024-05-02 10:35:00,175.84,175.86,175.47,175.5,14161.0,168.3265,168.3456,167.9723,168.001,14161.0
2024-05-02 10:40:00,175.5,175.51,175.21,175.24,20699.0,168.001,168.0106,167.7234,167.7521,20699.0
2024-05-02 10:45:00,175.24,175.38,175.18,175.38,23850.0,167.7521,167.8861,167.6947,167.8861,23850.0
2024-05-02 10:50:00,175.38,175.61,175.29,175.49,16502.0,167.8861,168.1063,167.8,167.9914,16502.0
2024-05-02 10:55:00,175.53,175.7,175.45,175.45,13107.0,168.0297,168.1925,167.9532,167.9532,13107.0
2024-05-02 11:00:00,175.46,175.51,175.27,175.5,14476.0,167.9627,168.0106,167.7808,168.001,14476.0
2024-05-02 11:05:00,175.51,175.75,175.46,175.68,16009.0,168.0106,168.2403,167.9627,168.1733,16009.0
2024-05-02 11:10:00,175.72,175.72,175.42,175.49,14603.0,168.2116,168.2116,167.9244,167.9914,14603.0
2024-05-02 11:15:00,175.47,175.7,175.44,175.69,12811.0,167.9723,168.1925,167.9436,168.1829,12811.0
2024-05-02 11:20:00,175.75,175.78,175.62,175.62,8383.0,168.2403,168.2691,168.1159,168.1159,8383.0
2024-05-02 11:25:00,175.58,175.65,175.44,175.51,12989.0,168.0776,168.1446,167.9436,168.0106,12989.0
2024-05-02 11:30:00,175.5,175.55,175.34,175.44,15840.0,168.001,168.0489,167.8479,167.9436,15840.0
2024-05-02 11:35:00,175.43,175.56,175.42,175.51,7680.0,167.934,168.0585,167.9244,168.0106,7680.0
2024-05-02 11:40:00,175.51,175.69,175.44,175.68,14429.0,168.0106,168.1829,167.9436,168.1733,14429.0
2024-05-02 11:45:00,175.69,175.77,175.68,175.71,8155.0,168.1829,168.2595,168.1733,168.202,8155.0
2024-05-02 11:50:00,175.71,175.88,175.69,175.86,20594.0,168.202,168.3648,168.1829,168.3456,20594.0
2024-05-02 11:55:00,175.87,176.02,175.79,175.96,15947.0,168.3552,168.4988,168.2786,168.4414,15947.0
2024-05-02 12:00:00,175.96,176.07,175.85,176.03,10574.0,168.4414,168.5467,168.3361,168.5084,10574.0
2024-05-02 12:05:00,176.01,176.04,175.85,175.89,7910.0,168.4892,168.5179,168.3361,168.3744,7910.0
2024-05-02 12:10:00,175.94,175.94,175.68,175.71,7788.0,168.4222,168.4222,168.1733,168.202,7788.0
2024-05-02 12:15:00,175.75,175.77,175.64,175.67,12626.0,168.2403,168.2595,168.135,168.1638,12626.0
2024-05-02 12:20:00,175.68,175.87,175.66,175.86,14197.0,168.1733,168.3552,168.1542,168.3456,14197.0
2024-05-02 12:25:00,175.9,175.93,175.82,175.83,12123.0,168.3839,168.4126,168.3073,168.3169,12123.0
2024-05-02 12:30:00,175.82,175.84,175.73,175.75,12468.0,168.3073,168.3265,168.2212,168.2403,12468.0
2024-05-02 12:35:00,175.73,175.98,175.72,175.95,6993.0,168.2212,168.4605,168.2116,168.4318,6993.0
2024-05-02 12:40:00,175.96,176.01,175.89,175.89,7717.0,168.4414,168.4892,168.3744,168.3744,7717.0
2024-05-02 12:45:00,175.9,175.91,175.81,175.82,7487.0,168.3839,168.3935,168.2978,168.3073,7487.0
2024-05-02 12:50:00,175.84,175.84,175.66,175.66,6937.0,168.3265,168.3265,168.1542,168.1542,6937.0
2024-05-02 12:55:00,175.67,175.79,175.63,175.7,9213.0,168.1638,168.2786,168.1255,168.1925,9213.0
2024-05-02 13:00:00,175.69,175.74,175.64,175.69,7201.0,168.1829,168.2308,168.135,168.1829,7201.0
2024-05-02 13:05:00,175.71,176.0,175.71,176.0,35873.0,168.202,168.4797,168.202,168.4797,35873.0
2024-05-02 13:10:00,175.99,176.1,175.96,176.0,38634.0,168.4701,168.5754,168.4414,168.4797,38634.0
2024-05-02 13:15:00,176.02,176.02,175.8,175.8,14744.0,168.4988,168.4988,168.2882,168.2882,14744.0
2024-05-02 13:20:00,175.81,175.85,175.76,175.82,6030.0,168.2978,168.3361,168.2499,168.3073,6030.0
2024-05-02 13:25:00,175.8,175.9,175.74,175.9,10234.0,168.2882,168.3839,168.2308,168.3839,10234.0
2024-05-02 13:30:00,175.91,175.98,175.86,175.93,23666.0,168.3935,168.4605,168.3456,168.4126,23666.0
2024-05-02 13:35:00,175.94,175.99,175.83,175.93,21763.0,168.4222,168.4701,168.3169,168.4126,21763.0
2024-05-02 13:40:00,175.96,176.08,175.96,176.04,16735.0,168.4414,168.5562,168.4414,168.5179,16735.0
2024-05-02 13:45:00,176.01,176.1,175.99,176.03,28426.0,168.4892,168.5754,168.4701,168.5084,28426.0
2024-05-02 13:50:00,176.03,176.26,176.02,176.23,13616.0,168.5084,168.7285,168.4988,168.6998,13616.0
2024-05-02 13:55:00,176.24,176.27,176.18,176.22,11122.0,168.7094,168.7381,168.652,168.6903,11122.0
2024-05-02 14:00:00,176.22,176.26,176.15,176.24,12948.0,168.6903,168.7285,168.6232,168.7094,12948.0
2024-05-02 14:05:00,176.25,176.28,176.19,176.26,12782.0,168.719,168.7477,168.6615,168.7285,12782.0
2024-05-02 14:10:00,176.26,176.26,176.19,176.22,17995.0,168.7285,168.7285,168.6615,168.6903,17995.0
2024-05-02 14:15:00,176.22,176.25,176.09,176.19,14068.0,168.6903,168.719,168.5658,168.6615,14068.0
2024-05-02 14:20:00,176.18,176.18,176.05,176.09,9936.0,168.652,168.652,168.5275,168.5658,9936.0
2024-05-02 14:25:00,176.08,176.17,176.07,176.13,10425.0,168.5562,168.6424,168.5467,168.6041,10425.0
2024-05-02 14:30:00,176.11,176.19,176.06,176.15,12686.0,168.585,168.6615,168.5371,168.6232,12686.0
2024-05-02 14:35:00,176.16,176.19,176.02,176.07,17331.0,168.6328,168.6615,168.4988,168.5467,17331.0
2024-05-02 14:40:00,176.05,176.12,176.04,176.08,15259.0,168.5275,168.5945,168.5179,168.5562,15259.0
2024-05-02 14:45:00,176.08,176.18,176.07,176.16,10314.0,168.5562,168.652,168.5467,168.6328,10314.0
2024-05-02 14:50:00,176.15,176.23,176.12,176.19,8894.0,168.6232,168.6998,168.5945,168.6615,8894.0
2024-05-02 14:55:00,176.19,176.32,176.18,176.25,9793.0,168.6615,168.786,168.652,168.719,9793.0
2024-05-02 15:00:00,176.23,176.26,176.04,176.11,18220.0,168.6998,168.7285,168.5179,168.585,18220.0
2024-05-02 15:05:00,176.13,176.24,176.07,176.16,14247.0,168.6041,168.7094,168.5467,168.6328,14247.0
2024-05-02 15:10:00,176.16,176.25,176.12,176.17,15981.0,168.6328,168.719,168.5945,168.6424,15981.0
2024-05-02 15:15:00,176.2,176.2,175.98,175.99,12929.0,168.6711,168.6711,168.4605,168.4701,12929.0
2024-05-02 15:20:00,175.99,176.12,175.97,176.08,23599.0,168.4701,168.5945,168.4509,168.5562,23599.0
2024-05-02 15:25:00,176.07,176.07,175.93,175.98,21048.0,168.5467,168.5467,168.4126,168.4605,21048.0
2024-05-02 15:30:00,175.95,175.99,175.82,175.86,21388.0,168.4318,168.4701,168.3073,168.3456,21388.0
2024-05-02 15:35:00,175.85,175.96,175.74,175.91,25647.0,168.3361,168.4414,168.2308,168.3935,25647.0
2024-05-02 15:40:00,175.9,175.91,175.69,175.7,20520.0,168.3839,168.3935,168.1829,168.1925,20520.0
2024-05-02 15:45:00,175.67,175.8,175.61,175.65,25499.0,168.1638,168.2882,168.1063,168.1446,25499.0
2024-05-02 15:50:00,175.64,175.72,175.26,175.28,71903.0,168.135,168.2116,167.7713,167.7904,71903.0
2024-05-02 15:55:00,175.27,175.5,175.1,175.46,209557.0,167.7808,168.001,167.6181,167.9627,209557.0
2024-05-03 09:30:00,175.8,175.8,175.0,175.53,110392.0,168.2882,168.2882,167.5224,168.0297,110392.0
2024-05-03 09:35:00,175.58,176.09,175.54,175.93,28094.0,168.0776,168.5658,168.0393,168.4126,28094.0
2024-05-03 09:40:00,175.94,176.04,175.72,175.72,22398.0,168.4222,168.5179,168.2116,168.2116,22398.0
2024-05-03 09:45:00,175.71,176.23,175.71,175.81,38367.0,168.202,168.6998,168.202,168.2978,38367.0
2024-05-03 09:50:00,175.8,175.87,175.47,175.84,17156.0,168.2882,168.3552,167.9723,168.3265,17156.0
2024-05-03 09:55:00,175.86,176.08,175.72,176.04,19286.0,168.3456,168.5562,168.2116,168.5179,19286.0
2024-05-03 10:00:00,176.04,176.32,175.55,175.59,29394.0,168.5179,168.786,168.0489,168.0872,29394.0
2024-05-03 10:05:00,175.53,175.57,175.31,175.33,16606.0,168.0297,168.068,167.8191,167.8383,16606.0
2024-05-03 10:10:00,175.29,175.33,175.08,175.2,18196.0,167.8,167.8383,167.599,167.7138,18196.0
2024-05-03 10:15:00,175.2,175.28,175.15,175.28,15681.0,167.7138,167.7904,167.666,167.7904,15681.0
2024-05-03 10:20:00,175.24,175.32,175.12,175.21,17120.0,167.7521,167.8287,167.6373,167.7234,17120.0
2024-05-03 10:25:00,175.19,175.42,175.0,175.24,31967.0,167.7043,167.9244,167.5224,167.7521,31967.0
2024-05-03 10:30:00,175.24,175.45,175.24,175.35,15847.0,167.7521,167.9532,167.7521,167.8574,15847.0
2024-05-03 10:35:00,175.38,175.49,175.26,175.36,12735.0,167.8861,167.9914,167.7713,167.867,12735.0
2024-05-03 10:40:00,175.4,175.46,175.29,175.44,12003.0,167.9053,167.9627,167.8,167.9436,12003.0
2024-05-03 10:45:00,175.43,175.49,175.15,175.2,20001.0,167.934,167.9914,167.666,167.7138,20001.0
2024-05-03 10:50:00,175.16,175.17,175.01,175.12,10516.0,167.6755,167.6851,167.532,167.6373,10516.0
2024-05-03 10:55:00,175.12,175.45,175.1,175.42,10106.0,167.6373,167.9532,167.6181,167.9244,10106.0
2024-05-03 11:00:00,175.44,175.59,175.43,175.56,16696.0,167.9436,168.0872,167.934,168.0585,16696.0
2024-05-03 11:05:00,175.53,175.53,175.32,175.36,10584.0,168.0297,168.0297,167.8287,167.867,10584.0
2024-05-03 11:10:00,175.38,175.58,175.38,175.48,6786.0,167.8861,168.0776,167.8861,167.9819,6786.0
2024-05-03 11:15:00,175.46,175.59,175.43,175.48,14383.0,167.9627,168.0872,167.934,167.9819,14383.0
2024-05-03 11:20:00,175.43,175.51,175.38,175.47,11276.0,167.934,168.0106,167.8861,167.9723,11276.0
2024-05-03 11:25:00,175.46,175.58,175.43,175.56,12887.0,167.9627,168.0776,167.934,168.0585,12887.0
2024-05-03 11:30:00,175.55,175.61,175.37,175.41,11671.0,168.0489,168.1063,167.8766,167.9149,11671.0
2024-05-03 11:35:00,175.43,175.56,175.34,175.34,19873.0,167.934,168.0585,167.8479,167.8479,19873.0
2024-05-03 11:40:00,175.36,175.68,175.36,175.59,17562.0,167.867,168.1733,167.867,168.0872,17562.0
2024-05-03 11:45:00,175.6,175.67,175.56,175.65,8601.0,168.0967,168.1638,168.0585,168.1446,8601.0
2024-05-03 11:50:00,175.68,175.75,175.59,175.61,13454.0,168.1733,168.2403,168.0872,168.1063,13454.0
2024-05-03 11:55:00,175.64,175.72,175.42,175.42,9178.0,168.135,168.2116,167.9244,167.9244,9178.0
2024-05-03 12:00:00,175.42,175.55,175.42,175.52,6029.0,167.9244,168.0489,167.9244,168.0202,6029.0
2024-05-03 12:05:00,175.53,175.55,175.4,175.55,6310.0,168.0297,168.0489,167.9053,168.0489,6310.0
2024-05-03 12:10:00,175.51,175.62,175.48,175.61,7733.0,168.0106,168.1159,167.9819,168.1063,7733.0
2024-05-03 12:15:00,175.65,175.66,175.58,175.64,5370.0,168.1446,168.1542,168.0776,168.135,5370.0
2024-05-03 12:20:00,175.63,175.78,175.63,175.77,9863.0,168.1255,168.2691,168.1255,168.2595,9863.0
2024-05-03 12:25:00,175.76,175.78,175.66,175.71,7280.0,168.2499,168.2691,168.1542,168.202,7280.0
2024-05-03 12:30:00,175.72,175.77,175.63,175.77,7889.0,168.2116,168.2595,168.1255,168.2595,7889.0
2024-05-03 12:35:00,175.77,175.82,175.73,175.73,6621.0,168.2595,168.3073,168.2212,168.2212,6621.0
2024-05-03 12:40:00,175.74,175.84,175.74,175.79,7266.0,168.2308,168.3265,168.2308,168.2786,7266.0
2024-05-03 12:45:00,175.83,175.91,175.8,175.81,8925.0,168.3169,168.3935,168.2882,168.2978,8925.0
2024-05-03 12:50:00,175.82,175.86,175.79,175.82,3701.0,168.3073,168.3456,168.2786,168.3073,3701.0
2024-05-03 12:55:00,175.81,175.83,175.66,175.69,9910.0,168.2978,168.3169,168.1542,168.1829,9910.0
2024-05-03 13:00:00,175.7,175.74,175.58,175.62,9731.0,168.1925,168.2308,168.0776,168.1159,9731.0
2024-05-03 13:05:00,175.64,175.74,175.62,175.65,23148.0,168.135,168.2308,168.1159,168.1446,23148.0
2024-05-03 13:10:00,175.67,175.75,175.62,175.75,13812.0,168.1638,168.2403,168.1159,168.2403,13812.0
2024-05-03 13:15:00,175.76,175.84,175.72,175.73,11726.0,168.2499,168.3265,168.2116,168.2212,11726.0
2024-05-03 13:20:00,175.75,175.78,175.65,175.78,10229.0,168.2403,168.2691,168.1446,168.2691,10229.0
2024-05-03 13:25:00,175.76,175.77,175.68,175.74,7209.0,168.2499,168.2595,168.1733,168.2308,7209.0
2024-05-03 13:30:00,175.77,175.85,175.7,175.77,7184.0,168.2595,168.3361,168.1925,168.2595,7184.0
2024-05-03 13:35:00,175.79,175.95,175.77,175.95,4359.0,168.2786,168.4318,168.2595,168.4318,4359.0
2024-05-03 13:40:00,175.95,175.99,175.89,175.9,9886.0,168.4318,168.4701,168.3744,168.3839,9886.0
2024-05-03 13:45:00,175.89,176.03,175.87,176.0,6052.0,168.3744,168.5084,168.3552,168.4797,6052.0
2024-05-03 13:50:00,176.01,176.03,175.91,175.99,7231.0,168.4892,168.5084,168.3935,168.4701,7231.0
2024-05-03 13:55:00,175.98,176.09,175.96,176.0,8481.0,168.4605,168.5658,168.4414,168.4797,8481.0
2024-05-03 14:00:00,176.03,176.12,176.02,176.07,8573.0,168.5084,168.5945,168.4988,168.5467,8573.0
2024-05-03 14:05:00,176.06,176.07,175.94,175.94,11585.0,168.5371,168.5467,168.4222,168.4222,11585.0
2024-05-03 14:10:00,175.96,175.99,175.83,175.83,8985.0,168.4414,168.4701,168.3169,168.3169,8985.0
2024-05-03 14:15:00,175.83,175.92,175.8,175.84,10639.0,168.3169,168.4031,168.2882,168.3265,10639.0
2024-05-03 14:20:00,175.86,175.94,175.84,175.86,8943.0,168.3456,168.4222,168.3265,168.3456,8943.0
2024-05-03 14:25:00,175.87,175.91,175.83,175.83,6346.0,168.3552,168.3935,168.3169,168.3169,6346.0
2024-05-03 14:30:00,175.82,175.86,175.78,175.83,14331.0,168.3073,168.3456,168.2691,168.3169,14331.0
2024-05-03 14:35:00,175.83,175.86,175.8,175.8,8443.0,168.3169,168.3456,168.2882,168.2882,8443.0
2024-05-03 14:40:00,175.8,175.95,175.74,175.95,10223.0,168.2882,168.4318,168.2308,168.4318,10223.0
2024-05-03 14:45:00,175.97,176.01,175.91,175.97,8667.0,168.4509,168.4892,168.3935,168.4509,8667.0
2024-05-03 14:50:00,175.99,176.01,175.94,175.95,7979.0,168.4701,168.4892,168.4222,168.4318,7979.0
2024-05-03 14:55:00,175.95,176.14,175.89,176.06,10687.0,168.4318,168.6137,168.3744,168.5371,10687.0
2024-05-03 15:00:00,176.04,176.1,175.99,176.07,9908.0,168.5179,168.5754,168.4701,168.5467,9908.0
2024-05-03 15:05:00,176.07,176.21,176.06,176.21,14187.0,168.5467,168.6807,168.5371,168.6807,14187.0
2024-05-03 15:10:00,176.21,176.22,176.03,176.09,16424.0,168.6807,168.6903,168.5084,168.5658,16424.0
2024-05-03 15:15:00,176.09,176.21,176.06,176.2,19187.0,168.5658,168.6807,168.5371,168.6711,19187.0
2024-05-03 15:20:00,176.2,176.2,176.1,176.14,19169.0,168.6711,168.6711,168.5754,168.6137,19169.0
2024-05-03 15:25:00,176.14,176.28,176.14,176.26,20782.0,168.6137,168.7477,168.6137,168.7285,20782.0
2024-05-03 15:30:00,176.24,176.24,176.05,176.24,22813.0,168.7094,168.7094,168.5275,168.7094,22813.0
2024-05-03 15:35:00,176.26,176.47,176.23,176.37,24301.0,168.7285,168.9296,168.6998,168.8338,24301.0
2024-05-03 15:40:00,176.38,176.49,176.31,176.35,33046.0,168.8434,168.9487,168.7764,168.8147,33046.0
2024-05-03 15:45:00,176.34,176.35,176.2,176.25,37568.0,168.8051,168.8147,168.6711,168.719,37568.0
2024-05-03 15:50:00,176.22,176.48,176.13,176.38,91734.0,168.6903,168.9391,168.6041,168.8434,91734.0
2024-05-03 15:55:00,176.36,176.36,176.09,176.21,167710.0,168.8243,168.8243,168.5658,168.6807,167710.0
2024-05-06 09:30:00,176.71,176.76,175.96,175.96,47077.0,169.1593,169.2072,168.4414,168.4414,47077.0
2024-05-06 09:35:00,175.95,176.01,175.58,175.92,14511.0,168.4318,168.4892,168.0776,168.4031,14511.0
2024-05-06 09:40:00,175.9,176.05,175.68,175.68,8580.0,168.3839,168.5275,168.1733,168.1733,8580.0
2024-05-06 09:45:00,175.7,176.13,175.7,175.94,13266.0,168.1925,168.6041,168.1925,168.4222,13266.0
2024-05-06 09:50:00,175.95,175.99,175.69,175.83,20157.0,168.4318,168.4701,168.1829,168.3169,20157.0
2024-05-06 09:55:00,175.83,175.85,175.39,175.45,21718.0,168.3169,168.3361,167.8957,167.9532,21718.0
2024-05-06 10:00:00,175.48,175.77,175.41,175.77,19108.0,167.9819,168.2595,167.9149,168.2595,19108.0
2024-05-06 10:05:00,175.73,175.86,175.59,175.72,20529.0,168.2212,168.3456,168.0872,168.2116,20529.0
2024-05-06 10:10:00,175.7,175.94,175.7,175.88,14744.0,168.1925,168.4222,168.1925,168.3648,14744.0
2024-05-06 10:15:00,175.9,176.08,175.9,176.0,15490.0,168.3839,168.5562,168.3839,168.4797,15490.0
2024-05-06 10:20:00,176.0,176.0,175.61,175.74,18144.0,168.4797,168.4797,168.1063,168.2308,18144.0
2024-05-06 10:25:00,175.76,175.81,175.63,175.69,24821.0,168.2499,168.2978,168.1255,168.1829,24821.0
2024-05-06 10:30:00,175.7,175.78,175.61,175.71,14224.0,168.1925,168.2691,168.1063,168.202,14224.0
2024-05-06 10:35:00,175.72,175.8,175.61,175.76,13958.0,168.2116,168.2882,168.1063,168.2499,13958.0
2024-05-06 10:40:00,175.74,175.75,175.55,175.55,13848.0,168.2308,168.2403,168.0489,168.0489,13848.0
2024-05-06 10:45:00,175.57,175.66,175.52,175.59,16613.0,168.068,168.1542,168.0202,168.0872,16613.0
2024-05-06 10:50:00,175.59,175.71,175.58,175.69,17398.0,168.0872,168.202,168.0776,168.1829,17398.0
2024-05-06 10:55:00,175.74,176.04,175.74,175.97,26424.0,168.2308,168.5179,168.2308,168.4509,26424.0
2024-05-06 11:00:00,175.97,175.98,175.78,175.83,13126.0,168.4509,168.4605,168.2691,168.3169,13126.0
2024-05-06 11:05:00,175.87,175.99,175.83,175.99,11634.0,168.3552,168.4701,168.3169,168.4701,11634.0
2024-05-06 11:10:00,175.97,175.97,175.71,175.71,10133.0,168.4509,168.4509,168.202,168.202,10133.0
2024-05-06 11:15:00,175.72,175.81,175.68,175.81,8321.0,168.2116,168.2978,168.1733,168.2978,8321.0
2024-05-06 11:20:00,175.83,175.83,175.63,175.67,9711.0,168.3169,168.3169,168.1255,168.1638,9711.0
2024-05-06 11:25:00,175.68,175.7,175.57,175.61,12553.0,168.1733,168.1925,168.068,168.1063,12553.0
2024-05-06 11:30:00,175.63,175.68,175.53,175.67,14113.0,168.1255,168.1733,168.0297,168.1638,14113.0
2024-05-06 11:35:00,175.65,175.68,175.48,175.5,6455.0,168.1446,168.1733,167.9819,168.001,6455.0
2024-05-06 11:40:00,175.5,175.5,175.24,175.31,7432.0,168.001,168.001,167.7521,167.8191,7432.0
2024-05-06 11:45:00,175.3,175.35,175.25,175.3,8237.0,167.8096,167.8574,167.7617,167.8096,8237.0
2024-05-06 11:50:00,175.29,175.3,175.14,175.16,10714.0,167.8,167.8096,167.6564,167.6755,10714.0
2024-05-06 11:55:00,175.18,175.32,175.13,175.28,11280.0,167.6947,167.8287,167.6468,167.7904,11280.0
2024-05-06 12:00:00,175.28,175.37,175.26,175.34,3617.0,167.7904,167.8766,167.7713,167.8479,3617.0
2024-05-06 12:05:00,175.34,175.35,175.17,175.17,4681.0,167.8479,167.8574,167.6851,167.6851,4681.0
2024-05-06 12:10:00,175.18,175.36,175.18,175.3,7923.0,167.6947,167.867,167.6947,167.8096,7923.0
2024-05-06 12:15:00,175.3,175.33,175.2,175.21,7520.0,167.8096,167.8383,167.7138,167.7234,7520.0
2024-05-06 12:20:00,175.2,175.31,175.2,175.23,5374.0,167.7138,167.8191,167.7138,167.7426,5374.0
2024-05-06 12:25:00,175.23,175.31,175.2,175.31,6421.0,167.7426,167.8191,167.7138,167.8191,6421.0
2024-05-06 12:30:00,175.34,175.41,175.27,175.34,10257.0,167.8479,167.9149,167.7808,167.8479,10257.0
2024-05-06 12:35:00,175.36,175.46,175.34,175.46,9841.0,167.867,167.9627,167.8479,167.9627,9841.0
2024-05-06 12:40:00,175.47,175.5,175.36,175.36,9499.0,167.9723,168.001,167.867,167.867,9499.0
2024-05-06 12:45:00,175.33,175.54,175.33,175.5,13314.0,167.8383,168.0393,167.8383,168.001,13314.0
2024-05-06 12:50:00,175.51,175.54,175.49,175.5,7753.0,168.0106,168.0393,167.9914,168.001,7753.0
2024-05-06 12:55:00,175.52,175.54,175.39,175.51,23392.0,168.0202,168.0393,167.8957,168.0106,23392.0
2024-05-06 13:00:00,175.53,175.68,175.53,175.61,9960.0,168.0297,168.1733,168.0297,168.1063,9960.0
2024-05-06 13:05:00,175.61,175.61,175.45,175.48,6354.0,168.1063,168.1063,167.9532,167.9819,6354.0
2024-05-06 13:10:00,175.46,175.46,175.32,175.41,11692.0,167.9627,167.9627,167.8287,167.9149,11692.0
2024-05-06 13:15:00,175.44,175.52,175.42,175.44,9060.0,167.9436,168.0202,167.9244,167.9436,9060.0
2024-05-06 13:20:00,175.44,175.59,175.38,175.59,13767.0,167.9436,168.0872,167.8861,168.0872,13767.0
2024-05-06 13:25:00,175.61,175.67,175.58,175.64,11972.0,168.1063,168.1638,168.0776,168.135,11972.0
2024-05-06 13:30:00,175.64,175.67,175.56,175.59,6159.0,168.135,168.1638,168.0585,168.0872,6159.0
2024-05-06 13:35:00,175.59,175.63,175.54,175.6,7164.0,168.0872,168.1255,168.0393,168.0967,7164.0
2024-05-06 13:40:00,175.6,175.63,175.51,175.54,14655.0,168.0967,168.1255,168.0106,168.0393,14655.0
2024-05-06 13:45:00,175.57,175.63,175.55,175.55,10554.0,168.068,168.1255,168.0489,168.0489,10554.0
2024-05-06 13:50:00,175.56,175.63,175.49,175.5,10788.0,168.0585,168.1255,167.9914,168.001,10788.0
2024-05-06 13:55:00,175.51,175.56,175.45,175.45,20991.0,168.0106,168.0585,167.9532,167.9532,20991.0
2024-05-06 14:00:00,175.46,175.46,175.38,175.38,9446.0,167.9627,167.9627,167.8861,167.8861,9446.0
2024-05-06 14:05:00,175.36,175.39,175.31,175.35,12478.0,167.867,167.8957,167.8191,167.8574,12478.0
2024-05-06 14:10:00,175.36,175.59,175.34,175.59,17594.0,167.867,168.0872,167.8479,168.0872,17594.0
2024-05-06 14:15:00,175.59,175.59,175.43,175.47,20219.0,168.0872,168.0872,167.934,167.9723,20219.0
2024-05-06 14:20:00,175.49,175.49,175.35,175.47,19297.0,167.9914,167.9914,167.8574,167.9723,19297.0
2024-05-06 14:25:00,175.45,175.56,175.43,175.47,9959.0,167.9532,168.0585,167.934,167.9723,9959.0
2024-05-06 14:30:00,175.49,175.68,175.49,175.67,9404.0,167.9914,168.1733,167.9914,168.1638,9404.0
2024-05-06 14:35:00,175.67,175.67,175.41,175.41,11532.0,168.1638,168.1638,167.9149,167.9149,11532.0
2024-05-06 14:40:00,175.42,175.51,175.41,175.46,8962.0,167.9244,168.0106,167.9149,167.9627,8962.0
2024-05-06 14:45:00,175.47,175.52,175.45,175.52,10181.0,167.9723,168.0202,167.9532,168.0202,10181.0
2024-05-06 14:50:00,175.51,175.51,175.45,175.5,10488.0,168.0106,168.0106,167.9532,168.001,10488.0
2024-05-06 14:55:00,175.48,175.49,175.41,175.49,13455.0,167.9819,167.9914,167.9149,167.9914,13455.0
2024-05-06 15:00:00,175.49,175.57,175.48,175.56,13336.0,167.9914,168.068,167.9819,168.0585,13336.0
2024-05-06 15:05:00,175.54,175.65,175.45,175.47,22317.0,168.0393,168.1446,167.9532,167.9723,22317.0
2024-05-06 15:10:00,175.47,175.54,175.45,175.52,13288.0,167.9723,168.0393,167.9532,168.0202,13288.0
2024-05-06 15:15:00,175.5,175.59,175.45,175.59,18405.0,168.001,168.0872,167.9532,168.0872,18405.0
2024-05-06 15:20:00,175.59,175.62,175.55,175.56,22268.0,168.0872,168.1159,168.0489,168.0585,22268.0
2024-05-06 15:25:00,175.56,175.59,175.39,175.43,19992.0,168.0585,168.0872,167.8957,167.934,19992.0
2024-05-06 15:30:00,175.44,175.58,175.43,175.58,14953.0,167.9436,168.0776,167.934,168.0776,14953.0
2024-05-06 15:35:00,175.59,175.64,175.54,175.59,16739.0,168.0872,168.135,168.0393,168.0872,16739.0
2024-05-06 15:40:00,175.59,175.59,175.44,175.56,28046.0,168.0872,168.0872,167.9436,168.0585,28046.0
2024-05-06 15:45:00,175.55,175.55,175.41,175.55,19012.0,168.0489,168.0489,167.9149,168.0489,19012.0
2024-05-06 15:50:00,175.56,175.61,175.36,175.52,41922.0,168.0585,168.1063,167.867,168.0202,41922.0
2024-05-06 15:55:00,175.54,175.91,175.53,175.81,135285.0,168.0393,168.3935,168.0297,168.2978,135285.0
2024-05-07 09:30:00,177.07,177.13,176.51,177.0,77423.0,169.5039,169.5614,168.9679,169.4369,77423.0
2024-05-07 09:35:00,177.0,177.13,176.75,177.13,10166.0,169.4369,169.5614,169.1976,169.5614,10166.0
2024-05-07 09:40:00,177.08,177.44,177.05,177.24,13537.0,169.5135,169.8581,169.4848,169.6667,13537.0
2024-05-07 09:45:00,177.21,177.72,177.19,177.7,26514.0,169.638,170.1262,169.6188,170.107,26514.0
2024-05-07 09:50:00,177.68,177.94,177.41,177.44,18130.0,170.0879,170.3368,169.8294,169.8581,18130.0
2024-05-07 09:55:00,177.44,177.57,177.24,177.32,23867.0,169.8581,169.9826,169.6667,169.7433,23867.0
2024-05-07 10:00:00,177.35,177.42,177.24,177.39,21891.0,169.772,169.839,169.6667,169.8103,21891.0
2024-05-07 10:05:00,177.38,177.48,177.18,177.25,13815.0,169.8007,169.8964,169.6092,169.6762,13815.0
2024-05-07 10:10:00,177.27,177.27,177.01,177.04,10171.0,169.6954,169.6954,169.4465,169.4752,10171.0
2024-05-07 10:15:00,177.0,177.0,176.84,176.89,20707.0,169.4369,169.4369,169.2838,169.3316,20707.0
2024-05-07 10:20:00,176.93,177.15,176.81,177.08,21395.0,169.3699,169.5805,169.255,169.5135,21395.0
2024-05-07 10:25:00,177.09,177.21,177.04,177.15,7032.0,169.5231,169.638,169.4752,169.5805,7032.0
2024-05-07 10:30:00,177.15,177.31,177.09,177.3,10273.0,169.5805,169.7337,169.5231,169.7241,10273.0
2024-05-07 10:35:00,177.26,177.26,177.13,177.21,12032.0,169.6858,169.6858,169.5614,169.638,12032.0
2024-05-07 10:40:00,177.23,177.29,177.12,177.24,6504.0,169.6571,169.7145,169.5518,169.6667,6504.0
2024-05-07 10:45:00,177.23,177.25,177.1,177.21,12108.0,169.6571,169.6762,169.5327,169.638,12108.0
2024-05-07 10:50:00,177.24,177.29,177.14,177.28,10171.0,169.6667,169.7145,169.5709,169.705,10171.0
2024-05-07 10:55:00,177.28,177.4,177.28,177.39,12408.0,169.705,169.8198,169.705,169.8103,12408.0
2024-05-07 11:00:00,177.4,177.4,177.14,177.25,8929.0,169.8198,169.8198,169.5709,169.6762,8929.0
2024-05-07 11:05:00,177.24,177.29,177.03,177.03,8422.0,169.6667,169.7145,169.4656,169.4656,8422.0
2024-05-07 11:10:00,177.03,177.1,176.93,176.94,7308.0,169.4656,169.5327,169.3699,169.3795,7308.0
2024-05-07 11:15:00,176.95,177.11,176.95,176.98,15689.0,169.3891,169.5422,169.3891,169.4178,15689.0
2024-05-07 11:20:00,176.99,177.22,176.94,177.19,13118.0,169.4274,169.6475,169.3795,169.6188,13118.0
2024-05-07 11:25:00,177.18,177.18,176.89,176.93,9396.0,169.6092,169.6092,169.3316,169.3699,9396.0
2024-05-07 11:30:00,176.97,177.11,176.84,176.85,9404.0,169.4082,169.5422,169.2838,169.2933,9404.0
2024-05-07 11:35:00,176.87,176.89,176.67,176.72,4666.0,169.3125,169.3316,169.121,169.1689,4666.0
2024-05-07 11:40:00,176.71,176.86,176.7,176.86,57096.0,169.1593,169.3029,169.1497,169.3029,57096.0
2024-05-07 11:45:00,176.89,176.97,176.78,176.89,4681.0,169.3316,169.4082,169.2263,169.3316,4681.0
2024-05-07 11:50:00,176.87,176.91,176.84,176.89,5669.0,169.3125,169.3508,169.2838,169.3316,5669.0
2024-05-07 11:55:00,176.89,176.95,176.87,176.94,7845.0,169.3316,169.3891,169.3125,169.3795,7845.0
2024-05-07 12:00:00,176.91,177.02,176.89,176.93,13879.0,169.3508,169.4561,169.3316,169.3699,13879.0
2024-05-07 12:05:00,176.94,176.97,176.86,176.9,12548.0,169.3795,169.4082,169.3029,169.3412,12548.0
2024-05-07 12:10:00,176.9,177.07,176.89,177.04,10008.0,169.3412,169.5039,169.3316,169.4752,10008.0
2024-05-07 12:15:00,177.04,177.04,176.91,176.99,17367.0,169.4752,169.4752,169.3508,169.4274,17367.0
2024-05-07 12:20:00,177.01,177.05,176.98,177.04,9493.0,169.4465,169.4848,169.4178,169.4752,9493.0
2024-05-07 12:25:00,177.05,177.09,176.99,177.05,17172.0,169.4848,169.5231,169.4274,169.4848,17172.0
2024-05-07 12:30:00,177.04,177.15,176.99,177.12,8683.0,169.4752,169.5805,169.4274,169.5518,8683.0
2024-05-07 12:35:00,177.13,177.2,177.07,177.2,24918.0,169.5614,169.6284,169.5039,169.6284,24918.0
2024-05-07 12:40:00,177.19,177.22,177.11,177.16,11314.0,169.6188,169.6475,169.5422,169.5901,11314.0
2024-05-07 12:45:00,177.16,177.24,177.14,177.22,6783.0,169.5901,169.6667,169.5709,169.6475,6783.0
2024-05-07 12:50:00,177.21,177.28,177.15,177.2,30269.0,169.638,169.705,169.5805,169.6284,30269.0
2024-05-07 12:55:00,177.19,177.24,177.17,177.17,4280.0,169.6188,169.6667,169.5997,169.5997,4280.0
2024-05-07 13:00:00,177.16,177.16,177.09,177.15,4794.0,169.5901,169.5901,169.5231,169.5805,4794.0
2024-05-07 13:05:00,177.14,177.17,177.1,177.14,2690.0,169.5709,169.5997,169.5327,169.5709,2690.0
2024-05-07 13:10:00,177.17,177.18,177.11,177.13,3560.0,169.5997,169.6092,169.5422,169.5614,3560.0
2024-05-07 13:15:00,177.12,177.15,177.07,177.07,2566.0,169.5518,169.5805,169.5039,169.5039,2566.0
2024-05-07 13:20:00,177.06,177.16,177.02,177.09,14454.0,169.4944,169.5901,169.4561,169.5231,14454.0
2024-05-07 13:25:00,177.08,177.21,177.07,177.19,4471.0,169.5135,169.638,169.5039,169.6188,4471.0
2024-05-07 13:30:00,177.18,177.22,177.1,177.12,3963.0,169.6092,169.6475,169.5327,169.5518,3963.0
2024-05-07 13:35:00,177.04,177.05,176.96,176.98,6094.0,169.4752,169.4848,169.3986,169.4178,6094.0
2024-05-07 13:40:00,176.99,177.06,176.98,177.06,3320.0,169.4274,169.4944,169.4178,169.4944,3320.0
2024-05-07 13:45:00,177.05,177.09,176.84,176.84,6438.0,169.4848,169.5231,169.2838,169.2838,6438.0
2024-05-07 13:50:00,176.83,176.93,176.8,176.93,6065.0,169.2742,169.3699,169.2455,169.3699,6065.0
2024-05-07 13:55:00,176.92,176.96,176.84,176.93,4708.0,169.3603,169.3986,169.2838,169.3699,4708.0
2024-05-07 14:00:00,176.93,177.0,176.91,177.0,7541.0,169.3699,169.4369,169.3508,169.4369,7541.0
2024-05-07 14:05:00,176.98,177.15,176.98,177.12,12723.0,169.4178,169.5805,169.4178,169.5518,12723.0
2024-05-07 14:10:00,177.14,177.15,176.96,177.03,9963.0,169.5709,169.5805,169.3986,169.4656,9963.0
2024-05-07 14:15:00,177.06,177.08,177.02,177.04,6218.0,169.4944,169.5135,169.4561,169.4752,6218.0
2024-05-07 14:20:00,177.06,177.11,177.01,177.08,5632.0,169.4944,169.5422,169.4465,169.5135,5632.0
2024-05-07 14:25:00,177.1,177.28,177.09,177.19,7590.0,169.5327,169.705,169.5231,169.6188,7590.0
2024-05-07 14:30:00,177.19,177.28,177.14,177.26,8194.0,169.6188,169.705,169.5709,169.6858,8194.0
2024-05-07 14:35:00,177.23,177.37,177.22,177.32,6898.0,169.6571,169.7911,169.6475,169.7433,6898.0
2024-05-07 14:40:00,177.35,177.44,177.33,177.44,7815.0,169.772,169.8581,169.7528,169.8581,7815.0
2024-05-07 14:45:00,177.46,177.47,177.39,177.45,29235.0,169.8773,169.8868,169.8103,169.8677,29235.0
2024-05-07 14:50:00,177.44,177.59,177.44,177.56,7965.0,169.8581,170.0017,169.8581,169.973,7965.0
2024-05-07 14:55:00,177.57,177.59,177.52,177.54,11433.0,169.9826,170.0017,169.9347,169.9539,11433.0
2024-05-07 15:00:00,177.54,177.61,177.51,177.52,9432.0,169.9539,170.0209,169.9251,169.9347,9432.0
2024-05-07 15:05:00,177.48,177.54,177.48,177.52,9743.0,169.8964,169.9539,169.8964,169.9347,9743.0
2024-05-07 15:10:00,177.52,177.69,177.51,177.62,11251.0,169.9347,170.0974,169.9251,170.0304,11251.0
2024-05-07 15:15:00,177.64,177.7,177.58,177.61,12096.0,170.0496,170.107,169.9921,170.0209,12096.0
2024-05-07 15:20:00,177.6,177.75,177.59,177.7,14778.0,170.0113,170.1549,170.0017,170.107,14778.0
2024-05-07 15:25:00,177.7,177.77,177.65,177.76,19708.0,170.107,170.174,170.0592,170.1645,19708.0
2024-05-07 15:30:00,177.76,177.84,177.73,177.79,18802.0,170.1645,170.241,170.1357,170.1932,18802.0
2024-05-07 15:35:00,177.78,177.78,177.67,177.75,24471.0,170.1836,170.1836,170.0783,170.1549,24471.0
2024-05-07 15:40:00,177.74,177.82,177.72,177.82,31114.0,170.1453,170.2219,170.1262,170.2219,31114.0
2024-05-07 15:45:00,177.83,177.91,177.77,177.89,39936.0,170.2315,170.308,170.174,170.2889,39936.0
2024-05-07 15:50:00,177.91,178.02,177.81,177.91,85663.0,170.308,170.4133,170.2123,170.308,85663.0
2024-05-07 15:55:00,177.89,178.15,177.85,178.02,171581.0,170.2889,170.5378,170.2506,170.4133,171581.0
2024-05-08 09:30:00,178.71,178.88,178.2,178.63,86237.0,171.0739,171.2366,170.5856,170.9973,86237.0
2024-05-08 09:35:00,178.58,178.69,177.97,178.41,19997.0,170.9494,171.0547,170.3655,170.7867,19997.0
2024-05-08 09:40:00,178.43,178.64,178.31,178.56,32119.0,170.8058,171.0068,170.6909,170.9303,32119.0
2024-05-08 09:45:00,178.6,178.62,178.07,178.24,39784.0,170.9686,170.9877,170.4612,170.6239,39784.0
2024-05-08 09:50:00,178.23,178.45,178.13,178.25,20973.0,170.6144,170.825,170.5186,170.6335,20973.0
2024-05-08 09:55:00,178.23,178.4,178.1,178.1,11617.0,170.6144,170.7771,170.4899,170.4899,11617.0
2024-05-08 10:00:00,178.13,178.39,178.03,178.36,33060.0,170.5186,170.7675,170.4229,170.7388,33060.0
2024-05-08 10:05:00,178.35,178.61,178.32,178.36,21796.0,170.7292,170.9781,170.7005,170.7388,21796.0
2024-05-08 10:10:00,178.36,178.84,178.33,178.84,21189.0,170.7388,171.1983,170.7101,171.1983,21189.0
2024-05-08 10:15:00,178.83,178.83,178.47,178.6,38424.0,171.1887,171.1887,170.8441,170.9686,38424.0
2024-05-08 10:20:00,178.6,178.6,178.23,178.33,14772.0,170.9686,170.9686,170.6144,170.7101,14772.0
2024-05-08 10:25:00,178.35,178.41,178.15,178.3,10887.0,170.7292,170.7867,170.5378,170.6814,10887.0
2024-05-08 10:30:00,178.33,178.54,178.25,178.5,15136.0,170.7101,170.9111,170.6335,170.8728,15136.0
2024-05-08 10:35:00,178.48,178.48,178.29,178.41,8252.0,170.8537,170.8537,170.6718,170.7867,8252.0
2024-05-08 10:40:00,178.43,178.44,178.2,178.22,11035.0,170.8058,170.8154,170.5856,170.6048,11035.0
2024-05-08 10:45:00,178.26,178.31,178.14,178.27,14816.0,170.6431,170.6909,170.5282,170.6527,14816.0
2024-05-08 10:50:00,178.29,178.45,178.27,178.3,13731.0,170.6718,170.825,170.6527,170.6814,13731.0
2024-05-08 10:55:00,178.33,178.35,178.2,178.27,14568.0,170.7101,170.7292,170.5856,170.6527,14568.0
2024-05-08 11:00:00,178.28,178.38,178.26,178.3,12284.0,170.6622,170.758,170.6431,170.6814,12284.0
2024-05-08 11:05:00,178.33,178.48,178.3,178.39,6592.0,170.7101,170.8537,170.6814,170.7675,6592.0
2024-05-08 11:10:00,178.4,178.58,178.39,178.48,16062.0,170.7771,170.9494,170.7675,170.8537,16062.0
2024-05-08 11:15:00,178.47,178.57,178.27,178.28,17522.0,170.8441,170.9398,170.6527,170.6622,17522.0
2024-05-08 11:20:00,178.28,178.42,178.28,178.37,17543.0,170.6622,170.7962,170.6622,170.7484,17543.0
2024-05-08 11:25:00,178.37,178.38,178.27,178.31,17416.0,170.7484,170.758,170.6527,170.6909,17416.0
2024-05-08 11:30:00,178.31,178.47,178.31,178.37,12733.0,170.6909,170.8441,170.6909,170.7484,12733.0
2024-05-08 11:35:00,178.35,178.47,178.24,178.4,7793.0,170.7292,170.8441,170.6239,170.7771,7793.0
2024-05-08 11:40:00,178.4,178.43,178.21,178.27,7023.0,170.7771,170.8058,170.5952,170.6527,7023.0
2024-05-08 11:45:00,178.27,178.33,178.23,178.27,10233.0,170.6527,170.7101,170.6144,170.6527,10233.0
2024-05-08 11:50:00,178.27,178.36,178.24,178.31,9368.0,170.6527,170.7388,170.6239,170.6909,9368.0
2024-05-08 11:55:00,178.29,178.4,178.27,178.32,15564.0,170.6718,170.7771,170.6527,170.7005,15564.0
2024-05-08 12:00:00,178.32,178.33,178.0,178.07,25305.0,170.7005,170.7101,170.3942,170.4612,25305.0
2024-05-08 12:05:00,178.05,178.3,178.01,178.29,14885.0,170.4421,170.6814,170.4038,170.6718,14885.0
2024-05-08 12:10:00,178.3,178.3,178.13,178.17,41315.0,170.6814,170.6814,170.5186,170.5569,41315.0
2024-05-08 12:15:00,178.17,178.2,178.1,178.16,30043.0,170.5569,170.5856,170.4899,170.5474,30043.0
2024-05-08 12:20:00,178.16,178.2,178.04,178.13,18221.0,170.5474,170.5856,170.4325,170.5186,18221.0
2024-05-08 12:25:00,178.12,178.14,178.06,178.08,13268.0,170.5091,170.5282,170.4516,170.4708,13268.0
2024-05-08 12:30:00,178.1,178.12,178.03,178.04,18023.0,170.4899,170.5091,170.4229,170.4325,18023.0
2024-05-08 12:35:00,178.04,178.16,178.0,178.13,11553.0,170.4325,170.5474,170.3942,170.5186,11553.0
2024-05-08 12:40:00,178.14,178.22,178.12,178.16,7939.0,170.5282,170.6048,170.5091,170.5474,7939.0
2024-05-08 12:45:00,178.18,178.19,178.07,178.08,23749.0,170.5665,170.5761,170.4612,170.4708,23749.0
2024-05-08 12:50:00,178.07,178.07,177.96,177.99,30399.0,170.4612,170.4612,170.3559,170.3846,30399.0
2024-05-08 12:55:00,177.99,178.09,177.96,178.06,26404.0,170.3846,170.4803,170.3559,170.4516,26404.0
2024-05-08 13:00:00,178.05,178.14,177.97,178.13,13760.0,170.4421,170.5282,170.3655,170.5186,13760.0
2024-05-08 13:05:00,178.12,178.16,178.02,178.03,3267.0,170.5091,170.5474,170.4133,170.4229,3267.0
2024-05-08 13:10:00,178.03,178.05,177.95,178.02,12638.0,170.4229,170.4421,170.3463,170.4133,12638.0
2024-05-08 13:15:00,178.01,178.07,177.97,178.03,6796.0,170.4038,170.4612,170.3655,170.4229,6796.0
2024-05-08 13:20:00,178.04,178.11,178.01,178.05,8611.0,170.4325,170.4995,170.4038,170.4421,8611.0
2024-05-08 13:25:00,178.04,178.1,178.01,178.03,8458.0,170.4325,170.4899,170.4038,170.4229,8458.0
2024-05-08 13:30:00,178.02,178.04,177.82,177.85,11719.0,170.4133,170.4325,170.2219,170.2506,11719.0
2024-05-08 13:35:00,177.83,177.93,177.81,177.86,11820.0,170.2315,170.3272,170.2123,170.2602,11820.0
2024-05-08 13:40:00,177.83,177.89,177.77,177.88,6180.0,170.2315,170.2889,170.174,170.2793,6180.0
2024-05-08 13:45:00,177.9,177.91,177.68,177.68,9980.0,170.2985,170.308,170.0879,170.0879,9980.0
2024-05-08 13:50:00,177.7,177.72,177.62,177.62,48392.0,170.107,170.1262,170.0304,170.0304,48392.0
2024-05-08 13:55:00,177.64,177.8,177.6,177.71,14233.0,170.0496,170.2027,170.0113,170.1166,14233.0
2024-05-08 14:00:00,177.74,177.86,177.49,177.58,37385.0,170.1453,170.2602,169.906,169.9921,37385.0
2024-05-08 14:05:00,177.58,177.62,177.5,177.62,13022.0,169.9921,170.0304,169.9156,170.0304,13022.0
2024-05-08 14:10:00,177.62,177.63,177.47,177.5,17341.0,170.0304,170.04,169.8868,169.9156,17341.0
2024-05-08 14:15:00,177.54,177.55,177.43,177.54,12917.0,169.9539,169.9634,169.8486,169.9539,12917.0
2024-05-08 14:20:00,177.55,177.59,177.43,177.45,8412.0,169.9634,170.0017,169.8486,169.8677,8412.0
2024-05-08 14:25:00,177.44,177.54,177.43,177.48,12066.0,169.8581,169.9539,169.8486,169.8964,12066.0
2024-05-08 14:30:00,177.5,177.53,177.34,177.34,23991.0,169.9156,169.9443,169.7624,169.7624,23991.0
2024-05-08 14:35:00,177.35,177.38,177.22,177.25,16848.0,169.772,169.8007,169.6475,169.6762,16848.0
2024-05-08 14:40:00,177.25,177.45,177.25,177.34,15494.0,169.6762,169.8677,169.6762,169.7624,15494.0
2024-05-08 14:45:00,177.36,177.43,177.34,177.41,11599.0,169.7815,169.8486,169.7624,169.8294,11599.0
2024-05-08 14:50:00,177.43,177.47,177.4,177.41,6876.0,169.8486,169.8868,169.8198,169.8294,6876.0
2024-05-08 14:55:00,177.43,177.44,177.24,177.24,7119.0,169.8486,169.8581,169.6667,169.6667,7119.0
2024-05-08 15:00:00,177.23,177.38,177.19,177.38,7596.0,169.6571,169.8007,169.6188,169.8007,7596.0
2024-05-08 15:05:00,177.36,177.48,177.31,177.48,9102.0,169.7815,169.8964,169.7337,169.8964,9102.0
2024-05-08 15:10:00,177.47,177.52,177.4,177.44,14253.0,169.8868,169.9347,169.8198,169.8581,14253.0
2024-05-08 15:15:00,177.45,177.47,177.35,177.37,18499.0,169.8677,169.8868,169.772,169.7911,18499.0
2024-05-08 15:20:00,177.37,177.47,177.37,177.45,6267.0,169.7911,169.8868,169.7911,169.8677,6267.0
2024-05-08 15:25:00,177.45,177.49,177.38,177.38,7923.0,169.8677,169.906,169.8007,169.8007,7923.0
2024-05-08 15:30:00,177.37,177.46,177.35,177.4,8694.0,169.7911,169.8773,169.772,169.8198,8694.0
2024-05-08 15:35:00,177.38,177.45,177.38,177.38,7568.0,169.8007,169.8677,169.8007,169.8007,7568.0
2024-05-08 15:40:00,177.42,177.43,177.34,177.38,10955.0,169.839,169.8486,169.7624,169.8007,10955.0
2024-05-08 15:45:00,177.39,177.51,177.37,177.43,12397.0,169.8103,169.9251,169.7911,169.8486,12397.0
2024-05-08 15:50:00,177.43,177.62,177.36,177.4,22745.0,169.8486,170.0304,169.7815,169.8198,22745.0
2024-05-08 15:55:00,177.42,177.53,177.37,177.39,132901.0,169.839,169.9443,169.7911,169.8103,132901.0
2024-05-09 09:30:00,177.26,177.59,177.11,177.22,52531.0,169.6858,170.0017,169.5422,169.6475,52531.0
2024-05-09 09:35:00,177.18,177.48,177.09,177.47,14152.0,169.6092,169.8964,169.5231,169.8868,14152.0
2024-05-09 09:40:00,177.47,177.93,177.43,177.92,15944.0,169.8868,170.3272,169.8486,170.3176,15944.0
2024-05-09 09:45:00,177.89,178.13,177.83,178.0,11463.0,170.2889,170.5186,170.2315,170.3942,11463.0
2024-05-09 09:50:00,178.02,178.27,178.0,178.17,13152.0,170.4133,170.6527,170.3942,170.5569,13152.0
2024-05-09 09:55:00,178.17,178.33,178.03,178.28,14147.0,170.5569,170.7101,170.4229,170.6622,14147.0
2024-05-09 10:00:00,178.28,178.29,178.0,178.0,6121.0,170.6622,170.6718,170.3942,170.3942,6121.0
2024-05-09 10:05:00,178.0,178.2,177.97,178.12,12366.0,170.3942,170.5856,170.3655,170.5091,12366.0
2024-05-09 10:10:00,178.09,178.26,178.05,178.22,13785.0,170.4803,170.6431,170.4421,170.6048,13785.0
2024-05-09 10:15:00,178.19,178.23,178.12,178.15,16275.0,170.5761,170.6144,170.5091,170.5378,16275.0
2024-05-09 10:20:00,178.13,178.17,178.04,178.17,9827.0,170.5186,170.5569,170.4325,170.5569,9827.0
2024-05-09 10:25:00,178.14,178.16,178.05,178.09,10636.0,170.5282,170.5474,170.4421,170.4803,10636.0
2024-05-09 10:30:00,178.08,178.13,177.9,177.9,7982.0,170.4708,170.5186,170.2985,170.2985,7982.0
2024-05-09 10:35:00,177.91,178.07,177.85,178.07,9966.0,170.308,170.4612,170.2506,170.4612,9966.0
2024-05-09 10:40:00,178.07,178.12,178.04,178.07,5205.0,170.4612,170.5091,170.4325,170.4612,5205.0
2024-05-09 10:45:00,178.09,178.1,177.97,178.05,10633.0,170.4803,170.4899,170.3655,170.4421,10633.0
2024-05-09 10:50:00,178.08,178.2,178.04,178.18,11515.0,170.4708,170.5856,170.4325,170.5665,11515.0
2024-05-09 10:55:00,178.18,178.43,178.12,178.38,37943.0,170.5665,170.8058,170.5091,170.758,37943.0
2024-05-09 11:00:00,178.37,178.42,178.21,178.21,5920.0,170.7484,170.7962,170.5952,170.5952,5920.0
2024-05-09 11:05:00,178.21,178.21,178.02,178.05,10630.0,170.5952,170.5952,170.4133,170.4421,10630.0
2024-05-09 11:10:00,178.04,178.11,177.98,177.98,6634.0,170.4325,170.4995,170.375,170.375,6634.0
2024-05-09 11:15:00,177.99,178.03,177.82,177.84,15045.0,170.3846,170.4229,170.2219,170.241,15045.0
2024-05-09 11:20:00,177.85,177.87,177.74,177.75,6482.0,170.2506,170.2697,170.1453,170.1549,6482.0
2024-05-09 11:25:00,177.76,177.77,177.48,177.49,16090.0,170.1645,170.174,169.8964,169.906,16090.0
2024-05-09 11:30:00,177.51,177.81,177.51,177.67,16488.0,169.9251,170.2123,169.9251,170.0783,16488.0
2024-05-09 11:35:00,177.66,177.77,177.63,177.75,7383.0,170.0687,170.174,170.04,170.1549,7383.0
2024-05-09 11:40:00,177.71,177.76,177.65,177.75,6772.0,170.1166,170.1645,170.0592,170.1549,6772.0
2024-05-09 11:45:00,177.71,177.77,177.63,177.77,4547.0,170.1166,170.174,170.04,170.174,4547.0
2024-05-09 11:50:00,177.76,177.86,177.75,177.84,14896.0,170.1645,170.2602,170.1549,170.241,14896.0
2024-05-09 11:55:00,177.85,177.89,177.76,177.76,14423.0,170.2506,170.2889,170.1645,170.1645,14423.0
2024-05-09 12:00:00,177.75,177.78,177.67,177.69,6237.0,170.1549,170.1836,170.0783,170.0974,6237.0
2024-05-09 12:05:00,177.69,177.71,177.61,177.66,5789.0,170.0974,170.1166,170.0209,170.0687,5789.0
2024-05-09 12:10:00,177.64,177.67,177.58,177.63,5919.0,170.0496,170.0783,169.9921,170.04,5919.0
2024-05-09 12:15:00,177.67,177.69,177.61,177.64,6800.0,170.0783,170.0974,170.0209,170.0496,6800.0
2024-05-09 12:20:00,177.63,177.71,177.57,177.66,8407.0,170.04,170.1166,169.9826,170.0687,8407.0
2024-05-09 12:25:00,177.66,177.72,177.57,177.6,7530.0,170.0687,170.1262,169.9826,170.0113,7530.0
2024-05-09 12:30:00,177.62,177.65,177.56,177.62,5011.0,170.0304,170.0592,169.973,170.0304,5011.0
2024-05-09 12:35:00,177.62,177.69,177.61,177.67,5959.0,170.0304,170.0974,170.0209,170.0783,5959.0
2024-05-09 12:40:00,177.67,177.71,177.56,177.6,7135.0,170.0783,170.1166,169.973,170.0113,7135.0
2024-05-09 12:45:00,177.58,177.64,177.55,177.6,12402.0,169.9921,170.0496,169.9634,170.0113,12402.0
2024-05-09 12:50:00,177.59,177.72,177.59,177.72,8707.0,170.0017,170.1262,170.0017,170.1262,8707.0
2024-05-09 12:55:00,177.74,177.8,177.7,177.8,10363.0,170.1453,170.2027,170.107,170.2027,10363.0
2024-05-09 13:00:00,177.8,177.87,177.75,177.84,10030.0,170.2027,170.2697,170.1549,170.241,10030.0
2024-05-09 13:05:00,177.82,177.84,177.69,177.7,11232.0,170.2219,170.241,170.0974,170.107,11232.0
2024-05-09 13:10:00,177.68,177.79,177.68,177.77,7165.0,170.0879,170.1932,170.0879,170.174,7165.0
2024-05-09 13:15:00,177.77,177.8,177.75,177.75,5843.0,170.174,170.2027,170.1549,170.1549,5843.0
2024-05-09 13:20:00,177.74,177.87,177.73,177.74,12812.0,170.1453,170.2697,170.1357,170.1453,12812.0
2024-05-09 13:25:00,177.75,177.89,177.74,177.89,10193.0,170.1549,170.2889,170.1453,170.2889,10193.0
2024-05-09 13:30:00,177.9,177.92,177.86,177.86,7335.0,170.2985,170.3176,170.2602,170.2602,7335.0
2024-05-09 13:35:00,177.85,177.87,177.71,177.78,10392.0,170.2506,170.2697,170.1166,170.1836,10392.0
2024-05-09 13:40:00,177.77,177.79,177.73,177.78,10840.0,170.174,170.1932,170.1357,170.1836,10840.0
2024-05-09 13:45:00,177.79,177.85,177.77,177.78,11698.0,170.1932,170.2506,170.174,170.1836,11698.0
2024-05-09 13:50:00,177.77,177.79,177.67,177.71,10978.0,170.174,170.1932,170.0783,170.1166,10978.0
2024-05-09 13:55:00,177.72,177.78,177.7,177.76,8438.0,170.1262,170.1836,170.107,170.1645,8438.0
2024-05-09 14:00:00,177.76,177.82,177.73,177.81,21018.0,170.1645,170.2219,170.1357,170.2123,21018.0
2024-05-09 14:05:00,177.82,177.85,177.79,177.84,14003.0,170.2219,170.2506,170.1932,170.241,14003.0
2024-05-09 14:10:00,177.84,177.84,177.62,177.67,28543.0,170.241,170.241,170.0304,170.0783,28543.0
2024-05-09 14:15:00,177.68,177.82,177.66,177.75,14772.0,170.0879,170.2219,170.0687,170.1549,14772.0
2024-05-09 14:20:00,177.75,177.8,177.69,177.78,9556.0,170.1549,170.2027,170.0974,170.1836,9556.0
2024-05-09 14:25:00,177.79,177.91,177.77,177.9,14903.0,170.1932,170.308,170.174,170.2985,14903.0
2024-05-09 14:30:00,177.89,177.93,177.86,177.9,11794.0,170.2889,170.3272,170.2602,170.2985,11794.0
2024-05-09 14:35:00,177.9,178.02,177.88,178.0,24006.0,170.2985,170.4133,170.2793,170.3942,24006.0
2024-05-09 14:40:00,178.01,178.06,177.92,177.94,17168.0,170.4038,170.4516,170.3176,170.3368,17168.0
2024-05-09 14:45:00,177.96,177.97,177.82,177.83,10335.0,170.3559,170.3655,170.2219,170.2315,10335.0
2024-05-09 14:50:00,177.85,177.91,177.85,177.87,8306.0,170.2506,170.308,170.2506,170.2697,8306.0
2024-05-09 14:55:00,177.88,177.92,177.8,177.81,16081.0,170.2793,170.3176,170.2027,170.2123,16081.0
2024-05-09 15:00:00,177.8,177.84,177.65,177.72,9346.0,170.2027,170.241,170.0592,170.1262,9346.0
2024-05-09 15:05:00,177.72,177.76,177.63,177.64,8450.0,170.1262,170.1645,170.04,170.0496,8450.0
2024-05-09 15:10:00,177.63,177.64,177.58,177.62,12042.0,170.04,170.0496,169.9921,170.0304,12042.0
2024-05-09 15:15:00,177.62,177.67,177.57,177.65,11991.0,170.0304,170.0783,169.9826,170.0592,11991.0
2024-05-09 15:20:00,177.65,177.7,177.62,177.65,9669.0,170.0592,170.107,170.0304,170.0592,9669.0
2024-05-09 15:25:00,177.65,177.66,177.59,177.6,10121.0,170.0592,170.0687,170.0017,170.0113,10121.0
2024-05-09 15:30:00,177.6,177.66,177.46,177.47,12198.0,170.0113,170.0687,169.8773,169.8868,12198.0
2024-05-09 15:35:00,177.47,177.61,177.45,177.56,11578.0,169.8868,170.0209,169.8677,169.973,11578.0
2024-05-09 15:40:00,177.58,177.79,177.54,177.7,25676.0,169.9921,170.1932,169.9539,170.107,25676.0
2024-05-09 15:45:00,177.69,177.72,177.59,177.7,30504.0,170.0974,170.1262,170.0017,170.107,30504.0
2024-05-09 15:50:00,177.73,177.96,177.68,177.88,48410.0,170.1357,170.3559,170.0879,170.2793,48410.0
2024-05-09 15:55:00,177.87,178.1,177.82,178.07,156704.0,170.2697,170.4899,170.2219,170.4612,156704.0
2024-05-10 09:30:00,177.95,178.14,177.61,178.03,52305.0,170.3463,170.5282,170.0209,170.4229,52305.0
2024-05-10 09:35:00,178.0,178.6,178.0,178.48,11882.0,170.3942,170.9686,170.3942,170.8537,11882.0
2024-05-10 09:40:00,178.45,178.48,178.23,178.36,14666.0,170.825,170.8537,170.6144,170.7388,14666.0
2024-05-10 09:45:00,178.31,178.5,178.25,178.38,12796.0,170.6909,170.8728,170.6335,170.758,12796.0
2024-05-10 09:50:00,178.37,178.63,178.36,178.62,10941.0,170.7484,170.9973,170.7388,170.9877,10941.0
2024-05-10 09:55:00,178.58,178.67,178.48,178.6,13949.0,170.9494,171.0356,170.8537,170.9686,13949.0
2024-05-10 10:00:00,178.59,178.64,178.33,178.41,11020.0,170.959,171.0068,170.7101,170.7867,11020.0
2024-05-10 10:05:00,178.41,178.71,178.41,178.61,18051.0,170.7867,171.0739,170.7867,170.9781,18051.0
2024-05-10 10:10:00,178.61,178.89,178.61,178.77,22759.0,170.9781,171.2462,170.9781,171.1313,22759.0
2024-05-10 10:15:00,178.79,178.81,178.62,178.81,14807.0,171.1504,171.1696,170.9877,171.1696,14807.0
2024-05-10 10:20:00,178.81,178.84,178.69,178.72,17165.0,171.1696,171.1983,171.0547,171.0834,17165.0
2024-05-10 10:25:00,178.75,178.88,178.71,178.81,30242.0,171.1121,171.2366,171.0739,171.1696,30242.0
2024-05-10 10:30:00,178.85,178.85,178.68,178.68,14196.0,171.2079,171.2079,171.0451,171.0451,14196.0
2024-05-10 10:35:00,178.68,178.82,178.61,178.71,18760.0,171.0451,171.1792,170.9781,171.0739,18760.0
2024-05-10 10:40:00,178.73,178.91,178.68,178.81,33569.0,171.093,171.2653,171.0451,171.1696,33569.0
2024-05-10 10:45:00,178.82,178.87,178.74,178.83,14313.0,171.1792,171.227,171.1026,171.1887,14313.0
2024-05-10 10:50:00,178.8,178.8,178.69,178.76,15957.0,171.16,171.16,171.0547,171.1217,15957.0
2024-05-10 10:55:00,178.73,178.8,178.72,178.76,18841.0,171.093,171.16,171.0834,171.1217,18841.0
2024-05-10 11:00:00,178.77,178.88,178.74,178.74,15733.0,171.1313,171.2366,171.1026,171.1026,15733.0
2024-05-10 11:05:00,178.73,178.85,178.56,178.83,28863.0,171.093,171.2079,170.9303,171.1887,28863.0
2024-05-10 11:10:00,178.87,178.9,178.79,178.86,12349.0,171.227,171.2557,171.1504,171.2174,12349.0
2024-05-10 11:15:00,178.88,178.9,178.65,178.74,15181.0,171.2366,171.2557,171.0164,171.1026,15181.0
2024-05-10 11:20:00,178.76,178.78,178.61,178.7,39871.0,171.1217,171.1409,170.9781,171.0643,39871.0
2024-05-10 11:25:00,178.73,178.87,178.68,178.78,29902.0,171.093,171.227,171.0451,171.1409,29902.0
2024-05-10 11:30:00,178.8,178.93,178.8,178.93,6285.0,171.16,171.2845,171.16,171.2845,6285.0
2024-05-10 11:35:00,178.95,179.09,178.95,179.08,13505.0,171.3036,171.4376,171.3036,171.428,13505.0
2024-05-10 11:40:00,179.08,179.24,179.07,179.14,14071.0,171.428,171.5812,171.4185,171.4855,14071.0
2024-05-10 11:45:00,179.17,179.28,179.14,179.28,11548.0,171.5142,171.6195,171.4855,171.6195,11548.0
2024-05-10 11:50:00,179.28,179.37,179.27,179.31,10987.0,171.6195,171.7057,171.6099,171.6482,10987.0
2024-05-10 11:55:00,179.35,179.53,179.33,179.51,23947.0,171.6865,171.8588,171.6674,171.8397,23947.0
2024-05-10 12:00:00,179.49,179.59,179.44,179.45,26916.0,171.8205,171.9163,171.7727,171.7822,26916.0
2024-05-10 12:05:00,179.46,179.7,179.46,179.7,20123.0,171.7918,172.0216,171.7918,172.0216,20123.0
2024-05-10 12:10:00,179.7,179.84,179.68,179.73,17664.0,172.0216,172.1556,172.0024,172.0503,17664.0
2024-05-10 12:15:00,179.77,179.8,179.66,179.67,13529.0,172.0886,172.1173,171.9833,171.9928,13529.0
2024-05-10 12:20:00,179.67,179.76,179.67,179.72,12504.0,171.9928,172.079,171.9928,172.0407,12504.0
2024-05-10 12:25:00,179.71,179.83,179.66,179.74,22445.0,172.0311,172.146,171.9833,172.0598,22445.0
2024-05-10 12:30:00,179.75,179.77,179.6,179.63,15652.0,172.0694,172.0886,171.9258,171.9545,15652.0
2024-05-10 12:35:00,179.66,179.85,179.65,179.85,13095.0,171.9833,172.1651,171.9737,172.1651,13095.0
2024-05-10 12:40:00,179.83,179.85,179.77,179.78,13034.0,172.146,172.1651,172.0886,172.0981,13034.0
2024-05-10 12:45:00,179.78,179.88,179.77,179.88,14625.0,172.0981,172.1939,172.0886,172.1939,14625.0
2024-05-10 12:50:00,179.87,180.0,179.83,179.93,22710.0,172.1843,172.3087,172.146,172.2417,22710.0
2024-05-10 12:55:00,179.92,179.92,179.72,179.78,13439.0,172.2322,172.2322,172.0407,172.0981,13439.0
2024-05-10 13:00:00,179.76,179.93,179.76,179.84,17143.0,172.079,172.2417,172.079,172.1556,17143.0
2024-05-10 13:05:00,179.84,179.88,179.8,179.84,10387.0,172.1556,172.1939,172.1173,172.1556,10387.0
2024-05-10 13:10:00,179.84,179.91,179.8,179.85,18098.0,172.1556,172.2226,172.1173,172.1651,18098.0
2024-05-10 13:15:00,179.85,179.9,179.78,179.88,15201.0,172.1651,172.213,172.0981,172.1939,15201.0
2024-05-10 13:20:00,179.87,179.9,179.78,179.8,17388.0,172.1843,172.213,172.0981,172.1173,17388.0
2024-05-10 13:25:00,179.8,179.89,179.77,179.84,13652.0,172.1173,172.2034,172.0886,172.1556,13652.0
2024-05-10 13:30:00,179.84,179.88,179.74,179.81,18474.0,172.1556,172.1939,172.0598,172.1269,18474.0
2024-05-10 13:35:00,179.81,179.89,179.8,179.88,8704.0,172.1269,172.2034,172.1173,172.1939,8704.0
2024-05-10 13:40:00,179.89,179.99,179.89,179.95,17095.0,172.2034,172.2992,172.2034,172.2609,17095.0
2024-05-10 13:45:00,179.95,180.1,179.94,180.1,29725.0,172.2609,172.4045,172.2513,172.4045,29725.0
2024-05-10 13:50:00,180.08,180.11,180.01,180.07,14622.0,172.3853,172.414,172.3183,172.3757,14622.0
2024-05-10 13:55:00,180.08,180.08,180.01,180.06,12444.0,172.3853,172.3853,172.3183,172.3662,12444.0
2024-05-10 14:00:00,180.06,180.08,179.98,180.06,13105.0,172.3662,172.3853,172.2896,172.3662,13105.0
2024-05-10 14:05:00,180.05,180.08,179.94,180.05,35713.0,172.3566,172.3853,172.2513,172.3566,35713.0
2024-05-10 14:10:00,180.04,180.04,179.95,180.0,12470.0,172.347,172.347,172.2609,172.3087,12470.0
2024-05-10 14:15:00,179.99,180.01,179.9,179.91,19002.0,172.2992,172.3183,172.213,172.2226,19002.0
2024-05-10 14:20:00,179.88,179.92,179.79,179.83,14518.0,172.1939,172.2322,172.1077,172.146,14518.0
2024-05-10 14:25:00,179.82,179.88,179.72,179.86,22089.0,172.1364,172.1939,172.0407,172.1747,22089.0
2024-05-10 14:30:00,179.87,179.88,179.82,179.87,17840.0,172.1843,172.1939,172.1364,172.1843,17840.0
2024-05-10 14:35:00,179.87,179.89,179.69,179.71,25229.0,172.1843,172.2034,172.012,172.0311,25229.0
2024-05-10 14:40:00,179.72,179.85,179.71,179.84,11043.0,172.0407,172.1651,172.0311,172.1556,11043.0
2024-05-10 14:45:00,179.84,179.88,179.78,179.85,8962.0,172.1556,172.1939,172.0981,172.1651,8962.0
2024-05-10 14:50:00,179.85,179.99,179.85,179.9,12104.0,172.1651,172.2992,172.1651,172.213,12104.0
2024-05-10 14:55:00,179.91,179.94,179.84,179.89,25181.0,172.2226,172.2513,172.1556,172.2034,25181.0
2024-05-10 15:00:00,179.91,180.04,179.84,180.03,17159.0,172.2226,172.347,172.1556,172.3375,17159.0
2024-05-10 15:05:00,180.03,180.09,179.94,180.01,37433.0,172.3375,172.3949,172.2513,172.3183,37433.0
2024-05-10 15:10:00,180.02,180.12,179.94,180.09,20291.0,172.3279,172.4236,172.2513,172.3949,20291.0
2024-05-10 15:15:00,180.09,180.16,180.05,180.12,17264.0,172.3949,172.4619,172.3566,172.4236,17264.0
2024-05-10 15:20:00,180.12,180.13,180.01,180.11,18691.0,172.4236,172.4332,172.3183,172.414,18691.0
2024-05-10 15:25:00,180.11,180.11,179.93,179.96,16011.0,172.414,172.414,172.2417,172.2704,16011.0
2024-05-10 15:30:00,179.96,180.04,179.87,180.01,21852.0,172.2704,172.347,172.1843,172.3183,21852.0
2024-05-10 15:35:00,180.01,180.07,179.94,180.04,14796.0,172.3183,172.3757,172.2513,172.347,14796.0
2024-05-10 15:40:00,180.04,180.07,179.93,180.0,20292.0,172.347,172.3757,172.2417,172.3087,20292.0
2024-05-10 15:45:00,179.98,180.13,179.98,180.06,42468.0,172.2896,172.4332,172.2896,172.3662,42468.0
2024-05-10 15:50:00,180.08,180.14,179.79,179.9,49939.0,172.3853,172.4428,172.1077,172.213,49939.0
2024-05-10 15:55:00,179.92,179.96,179.75,179.77,141475.0,172.2322,172.2704,172.0694,172.0886,141475.0
2024-05-13 09:30:00,180.49,181.14,180.2,181.04,118731.0,172.7778,173.4,172.5002,173.3043,118731.0
2024-05-13 09:35:00,181.05,181.13,180.6,180.86,39960.0,173.3139,173.3905,172.8831,173.132,39960.0
2024-05-13 09:40:00,180.84,180.97,180.51,180.71,36722.0,173.1128,173.2373,172.7969,172.9884,36722.0
2024-05-13 09:45:00,180.71,181.3,180.71,181.0,52880.0,172.9884,173.5532,172.9884,173.266,52880.0
2024-05-13 09:50:00,181.0,181.14,180.72,180.77,22981.0,173.266,173.4,172.998,173.0458,22981.0
2024-05-13 09:55:00,180.8,181.09,180.67,180.7,24218.0,173.0746,173.3522,172.9501,172.9788,24218.0
2024-05-13 10:00:00,180.69,180.87,180.64,180.87,20343.0,172.9693,173.1416,172.9214,173.1416,20343.0
2024-05-13 10:05:00,180.86,181.01,180.78,180.97,23193.0,173.132,173.2756,173.0554,173.2373,23193.0
2024-05-13 10:10:00,180.98,181.14,180.95,181.08,27108.0,173.2469,173.4,173.2181,173.3426,27108.0
2024-05-13 10:15:00,181.09,181.22,180.91,181.2,52195.0,173.3522,173.4766,173.1799,173.4575,52195.0
2024-05-13 10:20:00,181.21,181.28,180.99,181.09,31310.0,173.467,173.534,173.2564,173.3522,31310.0
2024-05-13 10:25:00,181.12,181.31,181.08,181.29,15943.0,173.3809,173.5628,173.3426,173.5436,15943.0
2024-05-13 10:30:00,181.29,181.31,180.93,180.93,34950.0,173.5436,173.5628,173.199,173.199,34950.0
2024-05-13 10:35:00,180.96,181.12,180.82,181.01,19552.0,173.2277,173.3809,173.0937,173.2756,19552.0
2024-05-13 10:40:00,181.04,181.26,180.9,181.26,45773.0,173.3043,173.5149,173.1703,173.5149,45773.0
2024-05-13 10:45:00,181.26,181.28,181.18,181.22,29482.0,173.5149,173.534,173.4383,173.4766,29482.0
2024-05-13 10:50:00,181.26,181.35,181.21,181.27,45666.0,173.5149,173.6011,173.467,173.5245,45666.0
2024-05-13 10:55:00,181.26,181.31,181.03,181.06,86043.0,173.5149,173.5628,173.2947,173.3234,86043.0
2024-05-13 11:00:00,181.07,181.09,180.73,180.77,37635.0,173.333,173.3522,173.0075,173.0458,37635.0
2024-05-13 11:05:00,180.77,180.89,180.6,180.72,25098.0,173.0458,173.1607,172.8831,172.998,25098.0
2024-05-13 11:10:00,180.73,180.81,180.59,180.61,14939.0,173.0075,173.0841,172.8735,172.8927,14939.0
2024-05-13 11:15:00,180.62,180.64,180.53,180.58,24389.0,172.9022,172.9214,172.8161,172.864,24389.0
2024-05-13 11:20:00,180.56,180.6,180.47,180.51,17876.0,172.8448,172.8831,172.7587,172.7969,17876.0
2024-05-13 11:25:00,180.52,180.62,180.41,180.41,14413.0,172.8065,172.9022,172.7012,172.7012,14413.0
2024-05-13 11:30:00,180.4,180.4,180.27,180.34,26911.0,172.6916,172.6916,172.5672,172.6342,26911.0
2024-05-13 11:35:00,180.34,180.37,180.24,180.25,11403.0,172.6342,172.6629,172.5385,172.5481,11403.0
2024-05-13 11:40:00,180.27,180.35,180.24,180.34,12075.0,172.5672,172.6438,172.5385,172.6342,12075.0
2024-05-13 11:45:00,180.33,180.39,180.25,180.29,28815.0,172.6246,172.6821,172.5481,172.5863,28815.0
2024-05-13 11:50:00,180.32,180.4,180.3,180.37,19454.0,172.6151,172.6916,172.5959,172.6629,19454.0
2024-05-13 11:55:00,180.39,180.44,180.33,180.36,16568.0,172.6821,172.7299,172.6246,172.6534,16568.0
2024-05-13 12:00:00,180.38,180.43,180.18,180.19,12217.0,172.6725,172.7204,172.481,172.4906,12217.0
2024-05-13 12:05:00,180.19,180.24,180.13,180.16,9341.0,172.4906,172.5385,172.4332,172.4619,9341.0
2024-05-13 12:10:00,180.18,180.28,180.17,180.24,7058.0,172.481,172.5768,172.4715,172.5385,7058.0
2024-05-13 12:15:00,180.27,180.4,180.27,180.35,12270.0,172.5672,172.6916,172.5672,172.6438,12270.0
2024-05-13 12:20:00,180.37,180.39,180.19,180.21,9809.0,172.6629,172.6821,172.4906,172.5098,9809.0
2024-05-13 12:25:00,180.23,180.27,180.2,180.24,7600.0,172.5289,172.5672,172.5002,172.5385,7600.0
2024-05-13 12:30:00,180.24,180.26,180.11,180.16,9063.0,172.5385,172.5576,172.414,172.4619,9063.0
2024-05-13 12:35:00,180.12,180.14,180.08,180.13,6362.0,172.4236,172.4428,172.3853,172.4332,6362.0
2024-05-13 12:40:00,180.12,180.23,180.1,180.18,13218.0,172.4236,172.5289,172.4045,172.481,13218.0
2024-05-13 12:45:00,180.18,180.26,180.15,180.24,8025.0,172.481,172.5576,172.4523,172.5385,8025.0
2024-05-13 12:50:00,180.26,180.28,180.21,180.25,6460.0,172.5576,172.5768,172.5098,172.5481,6460.0
2024-05-13 12:55:00,180.23,180.24,180.18,180.23,8797.0,172.5289,172.5385,172.481,172.5289,8797.0
2024-05-13 13:00:00,180.23,180.28,180.19,180.22,9489.0,172.5289,172.5768,172.4906,172.5193,9489.0
2024-05-13 13:05:00,180.23,180.33,180.12,180.14,28396.0,172.5289,172.6246,172.4236,172.4428,28396.0
2024-05-13 13:10:00,180.13,180.15,180.04,180.05,14654.0,172.4332,172.4523,172.347,172.3566,14654.0
2024-05-13 13:15:00,180.05,180.21,180.03,180.11,12351.0,172.3566,172.5098,172.3375,172.414,12351.0
2024-05-13 13:20:00,180.11,180.12,180.04,180.09,9478.0,172.414,172.4236,172.347,172.3949,9478.0
2024-05-13 13:25:00,180.09,180.13,180.06,180.08,13122.0,172.3949,172.4332,172.3662,172.3853,13122.0
2024-05-13 13:30:00,180.09,180.22,180.09,180.15,8581.0,172.3949,172.5193,172.3949,172.4523,8581.0
2024-05-13 13:35:00,180.16,180.2,180.05,180.08,16434.0,172.4619,172.5002,172.3566,172.3853,16434.0
2024-05-13 13:40:00,180.07,180.07,179.89,179.95,31654.0,172.3757,172.3757,172.2034,172.2609,31654.0
2024-05-13 13:45:00,179.95,180.01,179.92,179.97,12899.0,172.2609,172.3183,172.2322,172.28,12899.0
2024-05-13 13:50:00,179.95,180.04,179.94,180.02,11343.0,172.2609,172.347,172.2513,172.3279,11343.0
2024-05-13 13:55:00,180.02,180.07,179.98,180.01,16621.0,172.3279,172.3757,172.2896,172.3183,16621.0
2024-05-13 14:00:00,180.0,180.01,179.85,179.92,14332.0,172.3087,172.3183,172.1651,172.2322,14332.0
2024-05-13 14:05:00,179.94,179.96,179.86,179.87,15523.0,172.2513,172.2704,172.1747,172.1843,15523.0
2024-05-13 14:10:00,179.88,180.0,179.87,179.99,12502.0,172.1939,172.3087,172.1843,172.2992,12502.0
2024-05-13 14:15:00,179.99,180.07,179.98,180.04,11383.0,172.2992,172.3757,172.2896,172.347,11383.0
2024-05-13 14:20:00,180.06,180.13,180.06,180.1,8401.0,172.3662,172.4332,172.3662,172.4045,8401.0
2024-05-13 14:25:00,180.11,180.2,180.09,180.12,13085.0,172.414,172.5002,172.3949,172.4236,13085.0
2024-05-13 14:30:00,180.12,180.27,180.12,180.25,19499.0,172.4236,172.5672,172.4236,172.5481,19499.0
2024-05-13 14:35:00,180.25,180.26,180.18,180.21,12341.0,172.5481,172.5576,172.481,172.5098,12341.0
2024-05-13 14:40:00,180.19,180.25,179.96,180.07,62885.0,172.4906,172.5481,172.2704,172.3757,62885.0
2024-05-13 14:45:00,180.06,180.09,179.93,179.96,12888.0,172.3662,172.3949,172.2417,172.2704,12888.0
2024-05-13 14:50:00,179.95,180.14,179.94,180.12,40664.0,172.2609,172.4428,172.2513,172.4236,40664.0
2024-05-13 14:55:00,180.14,180.23,180.1,180.23,20735.0,172.4428,172.5289,172.4045,172.5289,20735.0
2024-05-13 15:00:00,180.23,180.31,180.18,180.19,32339.0,172.5289,172.6055,172.481,172.4906,32339.0
2024-05-13 15:05:00,180.16,180.23,180.14,180.23,9322.0,172.4619,172.5289,172.4428,172.5289,9322.0
2024-05-13 15:10:00,180.22,180.36,180.22,180.3,13763.0,172.5193,172.6534,172.5193,172.5959,13763.0
2024-05-13 15:15:00,180.31,180.33,180.28,180.3,10741.0,172.6055,172.6246,172.5768,172.5959,10741.0
2024-05-13 15:20:00,180.29,180.37,180.16,180.16,22177.0,172.5863,172.6629,172.4619,172.4619,22177.0
2024-05-13 15:25:00,180.16,180.21,180.08,180.21,24413.0,172.4619,172.5098,172.3853,172.5098,24413.0
2024-05-13 15:30:00,180.27,180.42,180.18,180.42,22018.0,172.5672,172.7108,172.481,172.7108,22018.0
2024-05-13 15:35:00,180.42,180.57,180.41,180.53,25743.0,172.7108,172.8544,172.7012,172.8161,25743.0
2024-05-13 15:40:00,180.53,180.53,180.35,180.48,18668.0,172.8161,172.8161,172.6438,172.7682,18668.0
2024-05-13 15:45:00,180.49,180.53,180.38,180.52,33915.0,172.7778,172.8161,172.6725,172.8065,33915.0
2024-05-13 15:50:00,180.53,180.78,180.52,180.75,72906.0,172.8161,173.0554,172.8065,173.0267,72906.0
2024-05-13 15:55:00,180.75,180.97,180.65,180.91,314321.0,173.0267,173.2373,172.931,173.1799,314321.0
2024-05-14 09:30:00,181.05,181.28,180.3,180.79,98066.0,173.3139,173.534,172.5959,173.065,98066.0
2024-05-14 09:35:00,180.78,180.78,180.4,180.69,17929.0,173.0554,173.0554,172.6916,172.9693,17929.0
2024-05-14 09:40:00,180.69,180.72,180.04,180.04,26320.0,172.9693,172.998,172.347,172.347,26320.0
2024-05-14 09:45:00,180.06,180.06,179.65,179.71,25991.0,172.3662,172.3662,171.9737,172.0311,25991.0
2024-05-14 09:50:00,179.73,179.98,179.56,179.56,21083.0,172.0503,172.2896,171.8875,171.8875,21083.0
2024-05-14 09:55:00,179.59,179.9,179.47,179.9,30406.0,171.9163,172.213,171.8014,172.213,30406.0
2024-05-14 10:00:00,179.9,180.38,179.9,180.21,15534.0,172.213,172.6725,172.213,172.5098,15534.0
2024-05-14 10:05:00,180.27,180.27,180.02,180.19,14877.0,172.5672,172.5672,172.3279,172.4906,14877.0
2024-05-14 10:10:00,180.18,180.37,180.16,180.25,14148.0,172.481,172.6629,172.4619,172.5481,14148.0
2024-05-14 10:15:00,180.23,180.28,179.91,179.93,14932.0,172.5289,172.5768,172.2226,172.2417,14932.0
2024-05-14 10:20:00,179.89,179.89,179.67,179.81,22917.0,172.2034,172.2034,171.9928,172.1269,22917.0
2024-05-14 10:25:00,179.86,180.23,179.84,180.21,27917.0,172.1747,172.5289,172.1556,172.5098,27917.0
2024-05-14 10:30:00,180.18,180.21,180.0,180.02,17837.0,172.481,172.5098,172.3087,172.3279,17837.0
2024-05-14 10:35:00,180.03,180.07,179.86,179.91,11773.0,172.3375,172.3757,172.1747,172.2226,11773.0
2024-05-14 10:40:00,179.88,179.88,179.54,179.54,16691.0,172.1939,172.1939,171.8684,171.8684,16691.0
2024-05-14 10:45:00,179.57,179.61,179.19,179.21,47187.0,171.8971,171.9354,171.5333,171.5525,47187.0
2024-05-14 10:50:00,179.2,179.43,179.08,179.22,43334.0,171.5429,171.7631,171.428,171.5621,43334.0
2024-05-14 10:55:00,179.22,179.43,179.2,179.36,40674.0,171.5621,171.7631,171.5429,171.6961,40674.0
2024-05-14 11:00:00,179.42,179.62,179.36,179.38,14399.0,171.7535,171.945,171.6961,171.7152,14399.0
2024-05-14 11:05:00,179.38,179.38,179.16,179.29,21783.0,171.7152,171.7152,171.5046,171.6291,21783.0
2024-05-14 11:10:00,179.3,179.38,179.06,179.06,15615.0,171.6386,171.7152,171.4089,171.4089,15615.0
2024-05-14 11:15:00,179.06,179.12,178.81,178.89,12216.0,171.4089,171.4663,171.1696,171.2462,12216.0
2024-05-14 11:20:00,178.89,178.98,178.84,178.93,11433.0,171.2462,171.3323,171.1983,171.2845,11433.0
2024-05-14 11:25:00,178.92,178.93,178.74,178.85,15842.0,171.2749,171.2845,171.1026,171.2079,15842.0
2024-05-14 11:30:00,178.8,178.96,178.79,178.83,14115.0,171.16,171.3132,171.1504,171.1887,14115.0
2024-05-14 11:35:00,178.8,178.87,178.7,178.76,9584.0,171.16,171.227,171.0643,171.1217,9584.0
2024-05-14 11:40:00,178.73,178.78,178.67,178.76,8763.0,171.093,171.1409,171.0356,171.1217,8763.0
2024-05-14 11:45:00,178.78,178.83,178.69,178.69,12246.0,171.1409,171.1887,171.0547,171.0547,12246.0
2024-05-14 11:50:00,178.69,178.78,178.6,178.77,25526.0,171.0547,171.1409,170.9686,171.1313,25526.0
2024-05-14 11:55:00,178.79,178.92,178.79,178.8,18631.0,171.1504,171.2749,171.1504,171.16,18631.0
2024-05-14 12:00:00,178.78,178.84,178.69,178.84,7079.0,171.1409,171.1983,171.0547,171.1983,7079.0
2024-05-14 12:05:00,178.83,178.98,178.81,178.98,4920.0,171.1887,171.3323,171.1696,171.3323,4920.0
2024-05-14 12:10:00,178.95,179.0,178.74,178.74,9296.0,171.3036,171.3515,171.1026,171.1026,9296.0
2024-05-14 12:15:00,178.74,178.79,178.71,178.76,12388.0,171.1026,171.1504,171.0739,171.1217,12388.0
2024-05-14 12:20:00,178.77,179.04,178.76,179.0,7353.0,171.1313,171.3898,171.1217,171.3515,7353.0
2024-05-14 12:25:00,179.05,179.08,178.84,178.88,11079.0,171.3993,171.428,171.1983,171.2366,11079.0
2024-05-14 12:30:00,178.92,179.07,178.92,179.06,7740.0,171.2749,171.4185,171.2749,171.4089,7740.0
2024-05-14 12:35:00,179.1,179.12,178.97,179.0,11240.0,171.4472,171.4663,171.3227,171.3515,11240.0
2024-05-14 12:40:00,179.0,179.09,179.0,179.04,4844.0,171.3515,171.4376,171.3515,171.3898,4844.0
2024-05-14 12:45:00,179.03,179.11,179.03,179.05,7542.0,171.3802,171.4568,171.3802,171.3993,7542.0
2024-05-14 12:50:00,179.06,179.15,178.98,179.06,7241.0,171.4089,171.4951,171.3323,171.4089,7241.0
2024-05-14 12:55:00,179.05,179.16,179.04,179.11,9469.0,171.3993,171.5046,171.3898,171.4568,9469.0
2024-05-14 13:00:00,179.08,179.08,178.75,178.76,9625.0,171.428,171.428,171.1121,171.1217,9625.0
2024-05-14 13:05:00,178.77,178.83,178.69,178.8,5911.0,171.1313,171.1887,171.0547,171.16,5911.0
2024-05-14 13:10:00,178.8,178.8,178.69,178.71,12381.0,171.16,171.16,171.0547,171.0739,12381.0
2024-05-14 13:15:00,178.72,178.77,178.68,178.74,8202.0,171.0834,171.1313,171.0451,171.1026,8202.0
2024-05-14 13:20:00,178.72,178.76,178.71,178.73,11232.0,171.0834,171.1217,171.0739,171.093,11232.0
2024-05-14 13:25:00,178.73,178.83,178.66,178.83,9216.0,171.093,171.1887,171.026,171.1887,9216.0
2024-05-14 13:30:00,178.88,178.91,178.79,178.87,8123.0,171.2366,171.2653,171.1504,171.227,8123.0
2024-05-14 13:35:00,178.88,178.89,178.79,178.89,6667.0,171.2366,171.2462,171.1504,171.2462,6667.0
2024-05-14 13:40:00,178.9,178.98,178.88,178.94,14281.0,171.2557,171.3323,171.2366,171.294,14281.0
2024-05-14 13:45:00,178.95,179.04,178.89,179.02,7932.0,171.3036,171.3898,171.2462,171.3706,7932.0
2024-05-14 13:50:00,179.04,179.13,178.97,179.12,11239.0,171.3898,171.4759,171.3227,171.4663,11239.0
2024-05-14 13:55:00,179.15,179.17,179.02,179.11,8710.0,171.4951,171.5142,171.3706,171.4568,8710.0
2024-05-14 14:00:00,179.13,179.23,179.05,179.08,8142.0,171.4759,171.5716,171.3993,171.428,8142.0
2024-05-14 14:05:00,179.09,179.24,179.09,179.22,8325.0,171.4376,171.5812,171.4376,171.5621,8325.0
2024-05-14 14:10:00,179.25,179.35,179.16,179.3,14265.0,171.5908,171.6865,171.5046,171.6386,14265.0
2024-05-14 14:15:00,179.33,179.6,179.3,179.55,25037.0,171.6674,171.9258,171.6386,171.878,25037.0
2024-05-14 14:20:00,179.58,179.64,179.49,179.54,21782.0,171.9067,171.9641,171.8205,171.8684,21782.0
2024-05-14 14:25:00,179.54,179.71,179.45,179.67,22471.0,171.8684,172.0311,171.7822,171.9928,22471.0
2024-05-14 14:30:00,179.68,179.73,179.61,179.71,10675.0,172.0024,172.0503,171.9354,172.0311,10675.0
2024-05-14 14:35:00,179.72,179.86,179.71,179.82,8809.0,172.0407,172.1747,172.0311,172.1364,8809.0
2024-05-14 14:40:00,179.86,179.95,179.69,179.72,10694.0,172.1747,172.2609,172.012,172.0407,10694.0
2024-05-14 14:45:00,179.74,179.76,179.64,179.66,10465.0,172.0598,172.079,171.9641,171.9833,10465.0
2024-05-14 14:50:00,179.67,179.83,179.64,179.75,13959.0,171.9928,172.146,171.9641,172.0694,13959.0
2024-05-14 14:55:00,179.74,179.88,179.73,179.79,7667.0,172.0598,172.1939,172.0503,172.1077,7667.0
2024-05-14 15:00:00,179.82,179.85,179.62,179.62,6709.0,172.1364,172.1651,171.945,171.945,6709.0
2024-05-14 15:05:00,179.63,179.72,179.56,179.71,8637.0,171.9545,172.0407,171.8875,172.0311,8637.0
2024-05-14 15:10:00,179.72,179.77,179.6,179.62,10999.0,172.0407,172.0886,171.9258,171.945,10999.0
2024-05-14 15:15:00,179.63,179.75,179.59,179.73,8123.0,171.9545,172.0694,171.9163,172.0503,8123.0
2024-05-14 15:20:00,179.73,179.84,179.69,179.75,18565.0,172.0503,172.1556,172.012,172.0694,18565.0
2024-05-14 15:25:00,179.77,179.81,179.72,179.79,22354.0,172.0886,172.1269,172.0407,172.1077,22354.0
2024-05-14 15:30:00,179.8,179.83,179.67,179.81,16535.0,172.1173,172.146,171.9928,172.1269,16535.0
2024-05-14 15:35:00,179.81,179.84,179.69,179.69,20532.0,172.1269,172.1556,172.012,172.012,20532.0
2024-05-14 15:40:00,179.69,179.92,179.69,179.92,27606.0,172.012,172.2322,172.012,172.2322,27606.0
2024-05-14 15:45:00,179.91,179.97,179.82,179.92,28807.0,172.2226,172.28,172.1364,172.2322,28807.0
2024-05-14 15:50:00,179.97,180.21,179.93,180.05,74641.0,172.28,172.5098,172.2417,172.3566,74641.0
2024-05-14 15:55:00,180.04,180.18,179.83,179.83,214897.0,172.347,172.481,172.146,172.146,214897.0
2024-05-15 09:30:00,179.24,179.75,179.0,179.75,102837.0,171.5812,172.0694,171.3515,172.0694,102837.0
2024-05-15 09:35:00,179.76,179.88,179.44,179.65,23802.0,172.079,172.1939,171.7727,171.9737,23802.0
2024-05-15 09:40:00,179.63,179.78,179.43,179.62,15176.0,171.9545,172.0981,171.7631,171.945,15176.0
2024-05-15 09:45:00,179.58,179.78,179.27,179.78,21583.0,171.9067,172.0981,171.6099,172.0981,21583.0
2024-05-15 09:50:00,179.78,179.83,179.6,179.76,21334.0,172.0981,172.146,171.9258,172.079,21334.0
2024-05-15 09:55:00,179.79,179.96,179.7,179.94,17496.0,172.1077,172.2704,172.0216,172.2513,17496.0
2024-05-15 10:00:00,179.95,180.25,179.94,180.2,27704.0,172.2609,172.5481,172.2513,172.5002,27704.0
2024-05-15 10:05:00,180.19,180.3,180.03,180.25,12671.0,172.4906,172.5959,172.3375,172.5481,12671.0
2024-05-15 10:10:00,180.27,180.32,180.02,180.05,10794.0,172.5672,172.6151,172.3279,172.3566,10794.0
2024-05-15 10:15:00,180.06,180.2,179.98,179.99,12821.0,172.3662,172.5002,172.2896,172.2992,12821.0
2024-05-15 10:20:00,180.02,180.2,179.98,180.04,25503.0,172.3279,172.5002,172.2896,172.347,25503.0
2024-05-15 10:25:00,180.03,180.11,179.97,180.08,8484.0,172.3375,172.414,172.28,172.3853,8484.0
2024-05-15 10:30:00,180.07,180.34,180.07,180.22,12268.0,172.3757,172.6342,172.3757,172.5193,12268.0
2024-05-15 10:35:00,180.23,180.29,180.15,180.25,11904.0,172.5289,172.5863,172.4523,172.5481,11904.0
2024-05-15 10:40:00,180.24,180.35,180.2,180.24,12449.0,172.5385,172.6438,172.5002,172.5385,12449.0
2024-05-15 10:45:00,180.26,180.27,180.06,180.11,8382.0,172.5576,172.5672,172.3662,172.414,8382.0
2024-05-15 10:50:00,180.11,180.18,180.06,180.09,10718.0,172.414,172.481,172.3662,172.3949,10718.0
2024-05-15 10:55:00,180.11,180.17,180.02,180.02,12128.0,172.414,172.4715,172.3279,172.3279,12128.0
2024-05-15 11:00:00,180.05,180.19,179.94,180.09,18951.0,172.3566,172.4906,172.2513,172.3949,18951.0
2024-05-15 11:05:00,180.11,180.4,180.11,180.27,10515.0,172.414,172.6916,172.414,172.5672,10515.0
2024-05-15 11:10:00,180.25,180.27,180.16,180.18,7577.0,172.5481,172.5672,172.4619,172.481,7577.0
2024-05-15 11:15:00,180.18,180.18,180.04,180.11,17701.0,172.481,172.481,172.347,172.414,17701.0
2024-05-15 11:20:00,180.09,180.09,179.79,179.92,22917.0,172.3949,172.3949,172.1077,172.2322,22917.0
2024-05-15 11:25:00,179.94,179.99,179.79,179.84,12585.0,172.2513,172.2992,172.1077,172.1556,12585.0
2024-05-15 11:30:00,179.84,179.91,179.76,179.79,44611.0,172.1556,172.2226,172.079,172.1077,44611.0
2024-05-15 11:35:00,179.8,179.82,179.54,179.54,8146.0,172.1173,172.1364,171.8684,171.8684,8146.0
2024-05-15 11:40:00,179.56,179.62,179.48,179.48,17772.0,171.8875,171.945,171.811,171.811,17772.0
2024-05-15 11:45:00,179.44,179.51,179.4,179.42,19700.0,171.7727,171.8397,171.7344,171.7535,19700.0
2024-05-15 11:50:00,179.41,179.47,179.39,179.4,10687.0,171.7439,171.8014,171.7248,171.7344,10687.0
2024-05-15 11:55:00,179.4,179.49,179.39,179.41,13879.0,171.7344,171.8205,171.7248,171.7439,13879.0
2024-05-15 12:00:00,179.41,179.68,179.41,179.52,14955.0,171.7439,172.0024,171.7439,171.8492,14955.0
2024-05-15 12:05:00,179.5,179.51,179.28,179.35,9449.0,171.8301,171.8397,171.6195,171.6865,9449.0
2024-05-15 12:10:00,179.35,179.46,179.33,179.35,11501.0,171.6865,171.7918,171.6674,171.6865,11501.0
2024-05-15 12:15:00,179.36,179.4,179.32,179.35,9731.0,171.6961,171.7344,171.6578,171.6865,9731.0
2024-05-15 12:20:00,179.35,179.4,179.24,179.26,10405.0,171.6865,171.7344,171.5812,171.6004,10405.0
2024-05-15 12:25:00,179.25,179.41,179.25,179.4,13690.0,171.5908,171.7439,171.5908,171.7344,13690.0
2024-05-15 12:30:00,179.41,179.45,179.3,179.3,11677.0,171.7439,171.7822,171.6386,171.6386,11677.0
2024-05-15 12:35:00,179.31,179.41,179.3,179.32,8687.0,171.6482,171.7439,171.6386,171.6578,8687.0
2024-05-15 12:40:00,179.33,179.45,179.29,179.44,13709.0,171.6674,171.7822,171.6291,171.7727,13709.0
2024-05-15 12:45:00,179.45,179.57,179.43,179.52,13245.0,171.7822,171.8971,171.7631,171.8492,13245.0
2024-05-15 12:50:00,179.54,179.71,179.54,179.67,17923.0,171.8684,172.0311,171.8684,171.9928,17923.0
2024-05-15 12:55:00,179.67,179.77,179.65,179.65,15814.0,171.9928,172.0886,171.9737,171.9737,15814.0
2024-05-15 13:00:00,179.65,179.81,179.64,179.79,12613.0,171.9737,172.1269,171.9641,172.1077,12613.0
2024-05-15 13:05:00,179.78,179.78,179.71,179.75,18698.0,172.0981,172.0981,172.0311,172.0694,18698.0
2024-05-15 13:10:00,179.74,179.8,179.73,179.75,16928.0,172.0598,172.1173,172.0503,172.0694,16928.0
2024-05-15 13:15:00,179.77,180.03,179.77,180.0,28040.0,172.0886,172.3375,172.0886,172.3087,28040.0
2024-05-15 13:20:00,179.98,180.0,179.86,179.91,14580.0,172.2896,172.3087,172.1747,172.2226,14580.0
2024-05-15 13:25:00,179.92,179.94,179.84,179.85,11939.0,172.2322,172.2513,172.1556,172.1651,11939.0
2024-05-15 13:30:00,179.86,179.86,179.78,179.85,13804.0,172.1747,172.1747,172.0981,172.1651,13804.0
2024-05-15 13:35:00,179.87,179.91,179.8,179.82,16252.0,172.1843,172.2226,172.1173,172.1364,16252.0
2024-05-15 13:40:00,179.85,179.88,179.78,179.87,23001.0,172.1651,172.1939,172.0981,172.1843,23001.0
2024-05-15 13:45:00,179.87,179.88,179.74,179.77,11493.0,172.1843,172.1939,172.0598,172.0886,11493.0
2024-05-15 13:50:00,179.76,179.91,179.7,179.86,14444.0,172.079,172.2226,172.0216,172.1747,14444.0
2024-05-15 13:55:00,179.86,179.94,179.83,179.94,17825.0,172.1747,172.2513,172.146,172.2513,17825.0
2024-05-15 14:00:00,179.95,179.95,179.75,179.84,12525.0,172.2609,172.2609,172.0694,172.1556,12525.0
2024-05-15 14:05:00,179.83,179.92,179.76,179.87,18939.0,172.146,172.2322,172.079,172.1843,18939.0
2024-05-15 14:10:00,179.86,179.99,179.8,179.99,18766.0,172.1747,172.2992,172.1173,172.2992,18766.0
2024-05-15 14:15:00,179.98,180.0,179.85,179.99,8313.0,172.2896,172.3087,172.1651,172.2992,8313.0
2024-05-15 14:20:00,179.96,179.99,179.88,179.93,9532.0,172.2704,172.2992,172.1939,172.2417,9532.0
2024-05-15 14:25:00,179.96,179.98,179.84,179.9,10524.0,172.2704,172.2896,172.1556,172.213,10524.0
2024-05-15 14:30:00,179.92,179.93,179.83,179.88,15449.0,172.2322,172.2417,172.146,172.1939,15449.0
2024-05-15 14:35:00,179.86,179.9,179.75,179.88,10859.0,172.1747,172.213,172.0694,172.1939,10859.0
2024-05-15 14:40:00,179.88,179.91,179.78,179.81,7930.0,172.1939,172.2226,172.0981,172.1269,7930.0
2024-05-15 14:45:00,179.83,179.91,179.78,179.83,17131.0,172.146,172.2226,172.0981,172.146,17131.0
2024-05-15 14:50:00,179.83,179.97,179.81,179.87,21956.0,172.146,172.28,172.1269,172.1843,21956.0
2024-05-15 14:55:00,179.85,179.86,179.76,179.8,14257.0,172.1651,172.1747,172.079,172.1173,14257.0
2024-05-15 15:00:00,179.79,179.93,179.73,179.81,78210.0,172.1077,172.2417,172.0503,172.1269,78210.0
2024-05-15 15:05:00,179.8,179.92,179.75,179.92,30916.0,172.1173,172.2322,172.0694,172.2322,30916.0
2024-05-15 15:10:00,179.96,180.07,179.94,180.02,17347.0,172.2704,172.3757,172.2513,172.3279,17347.0
2024-05-15 15:15:00,180.01,180.01,179.8,179.81,16060.0,172.3183,172.3183,172.1173,172.1269,16060.0
2024-05-15 15:20:00,179.82,179.97,179.8,179.88,18217.0,172.1364,172.28,172.1173,172.1939,18217.0
2024-05-15 15:25:00,179.87,179.93,179.75,179.76,22203.0,172.1843,172.2417,172.0694,172.079,22203.0
2024-05-15 15:30:00,179.76,179.76,179.57,179.59,29345.0,172.079,172.079,171.8971,171.9163,29345.0
2024-05-15 15:35:00,179.6,179.65,179.53,179.55,26002.0,171.9258,171.9737,171.8588,171.878,26002.0
2024-05-15 15:40:00,179.54,179.57,179.41,179.49,30620.0,171.8684,171.8971,171.7439,171.8205,30620.0
2024-05-15 15:45:00,179.48,179.56,179.43,179.45,29218.0,171.811,171.8875,171.7631,171.7822,29218.0
2024-05-15 15:50:00,179.44,179.7,179.33,179.49,91792.0,171.7727,172.0216,171.6674,171.8205,91792.0
2024-05-15 15:55:00,179.5,179.51,179.27,179.48,235126.0,171.8301,171.8397,171.6099,171.811,235126.0
2024-05-16 09:30:00,179.63,180.37,179.46,179.73,109634.0,171.9545,172.6629,171.7918,172.0503,109634.0
2024-05-16 09:35:00,179.66,180.36,179.66,179.85,39348.0,171.9833,172.6534,171.9833,172.1651,39348.0
2024-05-16 09:40:00,179.81,180.26,179.79,180.26,11847.0,172.1269,172.5576,172.1077,172.5576,11847.0
2024-05-16 09:45:00,180.22,180.43,180.08,180.11,49047.0,172.5193,172.7204,172.3853,172.414,49047.0
2024-05-16 09:50:00,180.11,180.56,179.97,180.54,70798.0,172.414,172.8448,172.28,172.8257,70798.0
2024-05-16 09:55:00,180.52,180.52,180.08,180.09,22282.0,172.8065,172.8065,172.3853,172.3949,22282.0
2024-05-16 10:00:00,180.09,180.49,180.09,180.47,17801.0,172.3949,172.7778,172.3949,172.7587,17801.0
2024-05-16 10:05:00,180.47,180.92,180.46,180.88,36186.0,172.7587,173.1894,172.7491,173.1511,36186.0
2024-05-16 10:10:00,180.88,181.04,180.76,180.92,34007.0,173.1511,173.3043,173.0363,173.1894,34007.0
2024-05-16 10:15:00,180.88,180.92,180.69,180.84,18892.0,173.1511,173.1894,172.9693,173.1128,18892.0
2024-05-16 10:20:00,180.86,181.08,180.78,181.02,21289.0,173.132,173.3426,173.0554,173.2852,21289.0
2024-05-16 10:25:00,181.03,181.07,180.89,181.0,32425.0,173.2947,173.333,173.1607,173.266,32425.0
2024-05-16 10:30:00,180.99,181.06,180.88,180.97,26492.0,173.2564,173.3234,173.1511,173.2373,26492.0
2024-05-16 10:35:00,180.98,181.04,180.9,181.0,16361.0,173.2469,173.3043,173.1703,173.266,16361.0
2024-05-16 10:40:00,181.0,181.0,180.82,180.94,32135.0,173.266,173.266,173.0937,173.2086,32135.0
2024-05-16 10:45:00,180.93,181.11,180.93,180.96,21562.0,173.199,173.3713,173.199,173.2277,21562.0
2024-05-16 10:50:00,180.92,181.01,180.8,180.87,38151.0,173.1894,173.2756,173.0746,173.1416,38151.0
2024-05-16 10:55:00,180.89,181.13,180.82,181.13,20085.0,173.1607,173.3905,173.0937,173.3905,20085.0
2024-05-16 11:00:00,181.09,181.18,180.97,181.16,20876.0,173.3522,173.4383,173.2373,173.4192,20876.0
2024-05-16 11:05:00,181.16,181.25,181.14,181.2,14398.0,173.4192,173.5053,173.4,173.4575,14398.0
2024-05-16 11:10:00,181.2,181.25,181.12,181.25,19018.0,173.4575,173.5053,173.3809,173.5053,19018.0
2024-05-16 11:15:00,181.25,181.3,181.1,181.17,14184.0,173.5053,173.5532,173.3617,173.4287,14184.0
2024-05-16 11:20:00,181.16,181.35,181.16,181.32,23638.0,173.4192,173.6011,173.4192,173.5723,23638.0
2024-05-16 11:25:00,181.31,181.39,181.29,181.31,19428.0,173.5628,173.6393,173.5436,173.5628,19428.0
2024-05-16 11:30:00,181.36,181.64,181.34,181.63,22025.0,173.6106,173.8787,173.5915,173.8691,22025.0
2024-05-16 11:35:00,181.63,181.68,181.43,181.48,29264.0,173.8691,173.917,173.6776,173.7255,29264.0
2024-05-16 11:40:00,181.49,181.65,181.43,181.55,23643.0,173.7351,173.8882,173.6776,173.7925,23643.0
2024-05-16 11:45:00,181.53,181.65,181.43,181.63,13345.0,173.7734,173.8882,173.6776,173.8691,13345.0
2024-05-16 11:50:00,181.65,181.69,181.56,181.62,17901.0,173.8882,173.9265,173.8021,173.8595,17901.0
2024-05-16 11:55:00,181.65,181.68,181.45,181.6,20782.0,173.8882,173.917,173.6968,173.8404,20782.0
2024-05-16 12:00:00,181.64,181.87,181.61,181.83,14136.0,173.8787,174.0988,173.8499,174.0605,14136.0
2024-05-16 12:05:00,181.85,181.95,181.76,181.79,14112.0,174.0797,174.1754,173.9935,174.0223,14112.0
2024-05-16 12:10:00,181.8,182.02,181.79,182.02,25481.0,174.0318,174.2424,174.0223,174.2424,25481.0
2024-05-16 12:15:00,182.01,182.12,181.99,182.05,15570.0,174.2329,174.3382,174.2137,174.2711,15570.0
2024-05-16 12:20:00,182.06,182.07,181.9,181.93,18440.0,174.2807,174.2903,174.1276,174.1563,18440.0
2024-05-16 12:25:00,181.94,181.96,181.86,181.95,16771.0,174.1658,174.185,174.0893,174.1754,16771.0
2024-05-16 12:30:00,181.93,182.03,181.89,182.03,12662.0,174.1563,174.252,174.118,174.252,12662.0
2024-05-16 12:35:00,182.03,182.1,182.0,182.06,35089.0,174.252,174.319,174.2233,174.2807,35089.0
2024-05-16 12:40:00,182.05,182.06,181.91,181.97,30187.0,174.2711,174.2807,174.1371,174.1946,30187.0
2024-05-16 12:45:00,181.95,182.15,181.95,182.14,19136.0,174.1754,174.3669,174.1754,174.3573,19136.0
2024-05-16 12:50:00,182.15,182.31,182.14,182.23,18782.0,174.3669,174.52,174.3573,174.4435,18782.0
2024-05-16 12:55:00,182.24,182.3,182.13,182.28,18218.0,174.453,174.5105,174.3477,174.4913,18218.0
2024-05-16 13:00:00,182.27,182.45,182.24,182.43,14613.0,174.4817,174.654,174.453,174.6349,14613.0
2024-05-16 13:05:00,182.42,182.43,182.34,182.41,20675.0,174.6253,174.6349,174.5488,174.6158,20675.0
2024-05-16 13:10:00,182.41,182.5,182.38,182.42,16270.0,174.6158,174.7019,174.587,174.6253,16270.0
2024-05-16 13:15:00,182.43,182.47,182.38,182.44,19012.0,174.6349,174.6732,174.587,174.6445,19012.0
2024-05-16 13:20:00,182.43,182.46,182.3,182.41,37396.0,174.6349,174.6636,174.5105,174.6158,37396.0
2024-05-16 13:25:00,182.4,182.57,182.4,182.48,25733.0,174.6062,174.7689,174.6062,174.6828,25733.0
2024-05-16 13:30:00,182.47,182.54,182.27,182.31,17953.0,174.6732,174.7402,174.4817,174.52,17953.0
2024-05-16 13:35:00,182.31,182.31,182.18,182.23,14451.0,174.52,174.52,174.3956,174.4435,14451.0
2024-05-16 13:40:00,182.24,182.4,182.19,182.35,20850.0,174.453,174.6062,174.4052,174.5583,20850.0
2024-05-16 13:45:00,182.34,182.44,182.27,182.44,11568.0,174.5488,174.6445,174.4817,174.6445,11568.0
2024-05-16 13:50:00,182.46,182.6,182.41,182.54,19172.0,174.6636,174.7976,174.6158,174.7402,19172.0
2024-05-16 13:55:00,182.54,182.56,182.46,182.5,19335.0,174.7402,174.7593,174.6636,174.7019,19335.0
2024-05-16 14:00:00,182.49,182.49,182.22,182.28,21925.0,174.6923,174.6923,174.4339,174.4913,21925.0
2024-05-16 14:05:00,182.29,182.37,182.26,182.28,26826.0,174.5009,174.5775,174.4722,174.4913,26826.0
2024-05-16 14:10:00,182.27,182.41,182.27,182.36,29804.0,174.4817,174.6158,174.4817,174.5679,29804.0
2024-05-16 14:15:00,182.35,182.41,182.2,182.26,27039.0,174.5583,174.6158,174.4147,174.4722,27039.0
2024-05-16 14:20:00,182.26,182.38,182.23,182.38,22620.0,174.4722,174.587,174.4435,174.587,22620.0
2024-05-16 14:25:00,182.34,182.44,182.31,182.42,33202.0,174.5488,174.6445,174.52,174.6253,33202.0
2024-05-16 14:30:00,182.41,182.43,182.13,182.13,45128.0,174.6158,174.6349,174.3477,174.3477,45128.0
2024-05-16 14:35:00,182.12,182.19,182.02,182.06,29681.0,174.3382,174.4052,174.2424,174.2807,29681.0
2024-05-16 14:40:00,182.05,182.21,182.04,182.21,30313.0,174.2711,174.4243,174.2616,174.4243,30313.0
2024-05-16 14:45:00,182.22,182.28,182.03,182.14,42071.0,174.4339,174.4913,174.252,174.3573,42071.0
2024-05-16 14:50:00,182.14,182.14,181.91,181.96,28903.0,174.3573,174.3573,174.1371,174.185,28903.0
2024-05-16 14:55:00,181.95,182.02,181.93,181.98,46565.0,174.1754,174.2424,174.1563,174.2041,46565.0
2024-05-16 15:00:00,181.97,182.11,181.96,182.09,26989.0,174.1946,174.3286,174.185,174.3094,26989.0
2024-05-16 15:05:00,182.1,182.12,181.98,182.1,31538.0,174.319,174.3382,174.2041,174.319,31538.0
2024-05-16 15:10:00,182.11,182.18,182.07,182.18,59582.0,174.3286,174.3956,174.2903,174.3956,59582.0
2024-05-16 15:15:00,182.19,182.24,182.14,182.22,30989.0,174.4052,174.453,174.3573,174.4339,30989.0
2024-05-16 15:20:00,182.2,182.29,182.17,182.26,37866.0,174.4147,174.5009,174.386,174.4722,37866.0
2024-05-16 15:25:00,182.25,182.45,182.22,182.44,41230.0,174.4626,174.654,174.4339,174.6445,41230.0
2024-05-16 15:30:00,182.42,182.56,182.25,182.51,60538.0,174.6253,174.7593,174.4626,174.7115,60538.0
2024-05-16 15:35:00,182.53,182.74,182.41,182.73,67720.0,174.7306,174.9317,174.6158,174.9221,67720.0
2024-05-16 15:40:00,182.72,182.91,182.63,182.64,89927.0,174.9125,175.0944,174.8264,174.8359,89927.0
2024-05-16 15:45:00,182.64,182.95,182.63,182.92,77305.0,174.8359,175.1327,174.8264,175.104,77305.0
2024-05-16 15:50:00,182.92,183.41,182.92,183.35,188079.0,175.104,175.573,175.104,175.5156,188079.0
2024-05-16 15:55:00,183.34,183.35,183.08,183.14,381266.0,175.506,175.5156,175.2571,175.3146,381266.0
2024-05-17 09:30:00,182.65,182.93,182.11,182.46,344071.0,174.8455,175.1135,174.3286,174.6636,344071.0
2024-05-17 09:35:00,182.5,182.5,181.85,181.86,22592.0,174.7019,174.7019,174.0797,174.0893,22592.0
2024-05-17 09:40:00,181.9,182.02,181.83,181.93,40995.0,174.1276,174.2424,174.0605,174.1563,40995.0
2024-05-17 09:45:00,181.92,182.32,181.9,182.09,36556.0,174.1467,174.5296,174.1276,174.3094,36556.0
2024-05-17 09:50:00,182.13,182.26,182.01,182.26,24223.0,174.3477,174.4722,174.2329,174.4722,24223.0
2024-05-17 09:55:00,182.24,182.46,182.08,182.38,26613.0,174.453,174.6636,174.2999,174.587,26613.0
2024-05-17 10:00:00,182.36,182.5,182.17,182.39,22868.0,174.5679,174.7019,174.386,174.5966,22868.0
2024-05-17 10:05:00,182.38,182.73,182.38,182.5,49063.0,174.587,174.9221,174.587,174.7019,49063.0
2024-05-17 10:10:00,182.48,182.49,182.2,182.25,22294.0,174.6828,174.6923,174.4147,174.4626,22294.0
2024-05-17 10:15:00,182.24,182.74,182.22,182.74,41863.0,174.453,174.9317,174.4339,174.9317,41863.0
2024-05-17 10:20:00,182.74,182.76,182.42,182.6,42066.0,174.9317,174.9508,174.6253,174.7976,42066.0
2024-05-17 10:25:00,182.6,182.67,182.41,182.53,18422.0,174.7976,174.8646,174.6158,174.7306,18422.0
2024-05-17 10:30:00,182.51,182.58,182.41,182.46,21097.0,174.7115,174.7785,174.6158,174.6636,21097.0
2024-05-17 10:35:00,182.45,182.62,182.36,182.59,9026.0,174.654,174.8168,174.5679,174.7881,9026.0
2024-05-17 10:40:00,182.58,182.62,182.47,182.6,10746.0,174.7785,174.8168,174.6732,174.7976,10746.0
2024-05-17 10:45:00,182.6,182.71,182.56,182.61,15162.0,174.7976,174.9029,174.7593,174.8072,15162.0
2024-05-17 10:50:00,182.65,182.9,182.59,182.84,23003.0,174.8455,175.0848,174.7881,175.0274,23003.0
2024-05-17 10:55:00,182.82,182.96,182.79,182.9,12789.0,175.0082,175.1423,174.9795,175.0848,12789.0
2024-05-17 11:00:00,182.9,182.94,182.73,182.77,19408.0,175.0848,175.1231,174.9221,174.9604,19408.0
2024-05-17 11:05:00,182.77,182.89,182.74,182.8,29498.0,174.9604,175.0752,174.9317,174.9891,29498.0
2024-05-17 11:10:00,182.81,182.85,182.72,182.77,16440.0,174.9987,175.037,174.9125,174.9604,16440.0
2024-05-17 11:15:00,182.78,182.9,182.73,182.86,22348.0,174.9699,175.0848,174.9221,175.0465,22348.0
2024-05-17 11:20:00,182.85,182.85,182.66,182.71,25451.0,175.037,175.037,174.8551,174.9029,25451.0
2024-05-17 11:25:00,182.73,182.92,182.73,182.88,27075.0,174.9221,175.104,174.9221,175.0657,27075.0
2024-05-17 11:30:00,182.87,182.88,182.64,182.71,45471.0,175.0561,175.0657,174.8359,174.9029,45471.0
2024-05-17 11:35:00,182.7,182.72,182.46,182.67,17880.0,174.8934,174.9125,174.6636,174.8646,17880.0
2024-05-17 11:40:00,182.68,182.75,182.63,182.64,20150.0,174.8742,174.9412,174.8264,174.8359,20150.0
2024-05-17 11:45:00,182.63,182.79,182.6,182.63,16913.0,174.8264,174.9795,174.7976,174.8264,16913.0
2024-05-17 11:50:00,182.65,182.68,182.57,182.61,10584.0,174.8455,174.8742,174.7689,174.8072,10584.0
2024-05-17 11:55:00,182.6,182.66,182.54,182.56,9186.0,174.7976,174.8551,174.7402,174.7593,9186.0
2024-05-17 12:00:00,182.56,182.67,182.51,182.67,15397.0,174.7593,174.8646,174.7115,174.8646,15397.0
2024-05-17 12:05:00,182.66,182.67,182.54,182.64,17911.0,174.8551,174.8646,174.7402,174.8359,17911.0
2024-05-17 12:10:00,182.63,182.64,182.53,182.58,12260.0,174.8264,174.8359,174.7306,174.7785,12260.0
2024-05-17 12:15:00,182.58,182.59,182.5,182.5,23420.0,174.7785,174.7881,174.7019,174.7019,23420.0
2024-05-17 12:20:00,182.52,182.56,182.5,182.53,15546.0,174.7211,174.7593,174.7019,174.7306,15546.0
2024-05-17 12:25:00,182.52,182.54,182.39,182.47,16602.0,174.7211,174.7402,174.5966,174.6732,16602.0
2024-05-17 12:30:00,182.48,182.56,182.47,182.52,11087.0,174.6828,174.7593,174.6732,174.7211,11087.0
2024-05-17 12:35:00,182.52,182.55,182.46,182.46,8242.0,174.7211,174.7498,174.6636,174.6636,8242.0
2024-05-17 12:40:00,182.46,182.49,182.39,182.47,12043.0,174.6636,174.6923,174.5966,174.6732,12043.0
2024-05-17 12:45:00,182.47,182.52,182.45,182.5,11468.0,174.6732,174.7211,174.654,174.7019,11468.0
2024-05-17 12:50:00,182.51,182.55,182.5,182.52,13966.0,174.7115,174.7498,174.7019,174.7211,13966.0
2024-05-17 12:55:00,182.52,182.64,182.51,182.55,13845.0,174.7211,174.8359,174.7115,174.7498,13845.0
2024-05-17 13:00:00,182.54,182.6,182.54,182.59,11632.0,174.7402,174.7976,174.7402,174.7881,11632.0
2024-05-17 13:05:00,182.59,182.65,182.54,182.61,8194.0,174.7881,174.8455,174.7402,174.8072,8194.0
2024-05-17 13:10:00,182.63,182.64,182.58,182.61,9819.0,174.8264,174.8359,174.7785,174.8072,9819.0
2024-05-17 13:15:00,182.61,182.61,182.52,182.53,10301.0,174.8072,174.8072,174.7211,174.7306,10301.0
2024-05-17 13:20:00,182.53,182.67,182.52,182.64,10921.0,174.7306,174.8646,174.7211,174.8359,10921.0
2024-05-17 13:25:00,182.63,182.66,182.57,182.61,7879.0,174.8264,174.8551,174.7689,174.8072,7879.0
2024-05-17 13:30:00,182.6,182.6,182.47,182.55,13406.0,174.7976,174.7976,174.6732,174.7498,13406.0
2024-05-17 13:35:00,182.56,182.63,182.52,182.57,18631.0,174.7593,174.8264,174.7211,174.7689,18631.0
2024-05-17 13:40:00,182.57,182.58,182.44,182.44,5757.0,174.7689,174.7785,174.6445,174.6445,5757.0
2024-05-17 13:45:00,182.44,182.48,182.28,182.3,9195.0,174.6445,174.6828,174.4913,174.5105,9195.0
2024-05-17 13:50:00,182.29,182.31,182.19,182.23,10036.0,174.5009,174.52,174.4052,174.4435,10036.0
2024-05-17 13:55:00,182.24,182.34,182.19,182.19,10793.0,174.453,174.5488,174.4052,174.4052,10793.0
2024-05-17 14:00:00,182.18,182.29,182.17,182.28,13878.0,174.3956,174.5009,174.386,174.4913,13878.0
2024-05-17 14:05:00,182.26,182.37,182.2,182.2,19489.0,174.4722,174.5775,174.4147,174.4147,19489.0
2024-05-17 14:10:00,182.22,182.28,182.2,182.23,10601.0,174.4339,174.4913,174.4147,174.4435,10601.0
2024-05-17 14:15:00,182.22,182.22,182.16,182.19,10579.0,174.4339,174.4339,174.3764,174.4052,10579.0
2024-05-17 14:20:00,182.19,182.23,182.11,182.21,12356.0,174.4052,174.4435,174.3286,174.4243,12356.0
2024-05-17 14:25:00,182.23,182.3,182.22,182.27,15087.0,174.4435,174.5105,174.4339,174.4817,15087.0
2024-05-17 14:30:00,182.28,182.36,182.26,182.35,17884.0,174.4913,174.5679,174.4722,174.5583,17884.0
2024-05-17 14:35:00,182.36,182.43,182.28,182.32,13316.0,174.5679,174.6349,174.4913,174.5296,13316.0
2024-05-17 14:40:00,182.31,182.32,182.24,182.29,7068.0,174.52,174.5296,174.453,174.5009,7068.0
2024-05-17 14:45:00,182.31,182.37,182.3,182.36,12222.0,174.52,174.5775,174.5105,174.5679,12222.0
2024-05-17 14:50:00,182.36,182.43,182.33,182.42,15106.0,174.5679,174.6349,174.5392,174.6253,15106.0
2024-05-17 14:55:00,182.42,182.44,182.38,182.39,13242.0,174.6253,174.6445,174.587,174.5966,13242.0
2024-05-17 15:00:00,182.39,182.4,182.23,182.29,14208.0,174.5966,174.6062,174.4435,174.5009,14208.0
2024-05-17 15:05:00,182.28,182.42,182.25,182.39,21739.0,174.4913,174.6253,174.4626,174.5966,21739.0
2024-05-17 15:10:00,182.39,182.47,182.36,182.39,17770.0,174.5966,174.6732,174.5679,174.5966,17770.0
2024-05-17 15:15:00,182.4,182.43,182.36,182.39,19551.0,174.6062,174.6349,174.5679,174.5966,19551.0
2024-05-17 15:20:00,182.39,182.43,182.32,182.41,17469.0,174.5966,174.6349,174.5296,174.6158,17469.0
2024-05-17 15:25:00,182.41,182.46,182.32,182.34,16391.0,174.6158,174.6636,174.5296,174.5488,16391.0
2024-05-17 15:30:00,182.32,182.38,182.29,182.33,25228.0,174.5296,174.587,174.5009,174.5392,25228.0
2024-05-17 15:35:00,182.32,182.37,182.27,182.27,25072.0,174.5296,174.5775,174.4817,174.4817,25072.0
2024-05-17 15:40:00,182.27,182.33,182.23,182.28,21138.0,174.4817,174.5392,174.4435,174.4913,21138.0
2024-05-17 15:45:00,182.27,182.32,182.2,182.27,29530.0,174.4817,174.5296,174.4147,174.4817,29530.0
2024-05-17 15:50:00,182.26,182.34,181.89,181.9,63159.0,174.4722,174.5488,174.118,174.1276,63159.0
2024-05-17 15:55:00,181.91,182.22,181.91,182.21,197242.0,174.1371,174.4339,174.1371,174.4243,197242.0
2024-05-20 09:30:00,182.09,182.13,181.14,181.22,78014.0,174.3094,174.3477,173.4,173.4766,78014.0
2024-05-20 09:35:00,181.19,181.38,181.02,181.37,18802.0,173.4479,173.6298,173.2852,173.6202,18802.0
2024-05-20 09:40:00,181.4,181.48,180.74,180.75,19575.0,173.6489,173.7255,173.0171,173.0267,19575.0
2024-05-20 09:45:00,180.75,181.15,180.63,180.82,25405.0,173.0267,173.4096,172.9118,173.0937,25405.0
2024-05-20 09:50:00,180.83,180.92,180.61,180.61,25664.0,173.1033,173.1894,172.8927,172.8927,25664.0
2024-05-20 09:55:00,180.58,180.96,180.55,180.61,18447.0,172.864,173.2277,172.8352,172.8927,18447.0
2024-05-20 10:00:00,180.59,180.59,180.28,180.36,19508.0,172.8735,172.8735,172.5768,172.6534,19508.0
2024-05-20 10:05:00,180.32,180.49,180.24,180.47,23122.0,172.6151,172.7778,172.5385,172.7587,23122.0
2024-05-20 10:10:00,180.47,180.65,180.37,180.63,19940.0,172.7587,172.931,172.6629,172.9118,19940.0
2024-05-20 10:15:00,180.64,180.85,180.63,180.83,26424.0,172.9214,173.1224,172.9118,173.1033,26424.0
2024-05-20 10:20:00,180.81,180.92,180.77,180.9,15781.0,173.0841,173.1894,173.0458,173.1703,15781.0
2024-05-20 10:25:00,180.91,180.99,180.8,180.92,29778.0,173.1799,173.2564,173.0746,173.1894,29778.0
2024-05-20 10:30:00,180.93,181.04,180.71,180.76,9600.0,173.199,173.3043,172.9884,173.0363,9600.0
2024-05-20 10:35:00,180.73,180.79,180.55,180.55,14758.0,173.0075,173.065,172.8352,172.8352,14758.0
2024-05-20 10:40:00,180.55,180.9,180.54,180.88,18400.0,172.8352,173.1703,172.8257,173.1511,18400.0
2024-05-20 10:45:00,180.9,180.96,180.86,180.89,10510.0,173.1703,173.2277,173.132,173.1607,10510.0
2024-05-20 10:50:00,180.9,181.03,180.78,180.8,14296.0,173.1703,173.2947,173.0554,173.0746,14296.0
2024-05-20 10:55:00,180.8,180.89,180.74,180.76,23742.0,173.0746,173.1607,173.0171,173.0363,23742.0
2024-05-20 11:00:00,180.76,180.87,180.75,180.82,9688.0,173.0363,173.1416,173.0267,173.0937,9688.0
2024-05-20 11:05:00,180.82,180.96,180.81,180.96,19250.0,173.0937,173.2277,173.0841,173.2277,19250.0
2024-05-20 11:10:00,180.93,180.96,180.8,180.86,13225.0,173.199,173.2277,173.0746,173.132,13225.0
2024-05-20 11:15:00,180.86,180.9,180.8,180.84,10544.0,173.132,173.1703,173.0746,173.1128,10544.0
2024-05-20 11:20:00,180.84,180.89,180.83,180.88,7933.0,173.1128,173.1607,173.1033,173.1511,7933.0
2024-05-20 11:25:00,180.87,180.91,180.76,180.8,6828.0,173.1416,173.1799,173.0363,173.0746,6828.0
2024-05-20 11:30:00,180.79,180.94,180.77,180.88,10879.0,173.065,173.2086,173.0458,173.1511,10879.0
2024-05-20 11:35:00,180.88,180.93,180.84,180.91,8190.0,173.1511,173.199,173.1128,173.1799,8190.0
2024-05-20 11:40:00,180.91,181.04,180.87,180.96,21159.0,173.1799,173.3043,173.1416,173.2277,21159.0
2024-05-20 11:45:00,180.97,181.07,180.93,181.05,14463.0,173.2373,173.333,173.199,173.3139,14463.0
2024-05-20 11:50:00,181.05,181.09,180.99,181.05,11477.0,173.3139,173.3522,173.2564,173.3139,11477.0
2024-05-20 11:55:00,181.05,181.1,180.96,180.97,18884.0,173.3139,173.3617,173.2277,173.2373,18884.0
2024-05-20 12:00:00,180.97,180.98,180.81,180.88,8263.0,173.2373,173.2469,173.0841,173.1511,8263.0
2024-05-20 12:05:00,180.89,180.93,180.82,180.82,8866.0,173.1607,173.199,173.0937,173.0937,8866.0
2024-05-20 12:10:00,180.84,180.84,180.67,180.7,11056.0,173.1128,173.1128,172.9501,172.9788,11056.0
2024-05-20 12:15:00,180.7,180.7,180.59,180.64,6747.0,172.9788,172.9788,172.8735,172.9214,6747.0
2024-05-20 12:20:00,180.64,180.65,180.46,180.48,15200.0,172.9214,172.931,172.7491,172.7682,15200.0
2024-05-20 12:25:00,180.46,180.56,180.45,180.51,11681.0,172.7491,172.8448,172.7395,172.7969,11681.0
2024-05-20 12:30:00,180.52,180.52,180.36,180.43,12817.0,172.8065,172.8065,172.6534,172.7204,12817.0
2024-05-20 12:35:00,180.44,180.51,180.39,180.42,6416.0,172.7299,172.7969,172.6821,172.7108,6416.0
2024-05-20 12:40:00,180.42,180.47,180.4,180.46,11465.0,172.7108,172.7587,172.6916,172.7491,11465.0
2024-05-20 12:45:00,180.49,180.56,180.48,180.54,7762.0,172.7778,172.8448,172.7682,172.8257,7762.0
2024-05-20 12:50:00,180.55,180.68,180.55,180.58,7206.0,172.8352,172.9597,172.8352,172.864,7206.0
2024-05-20 12:55:00,180.59,180.64,180.54,180.62,9770.0,172.8735,172.9214,172.8257,172.9022,9770.0
2024-05-20 13:00:00,180.64,180.77,180.64,180.7,11955.0,172.9214,173.0458,172.9214,172.9788,11955.0
2024-05-20 13:05:00,180.7,180.79,180.69,180.78,7573.0,172.9788,173.065,172.9693,173.0554,7573.0
2024-05-20 13:10:00,180.78,180.81,180.73,180.75,12405.0,173.0554,173.0841,173.0075,173.0267,12405.0
2024-05-20 13:15:00,180.75,180.79,180.5,180.5,12797.0,173.0267,173.065,172.7874,172.7874,12797.0
2024-05-20 13:20:00,180.51,180.62,180.46,180.58,9933.0,172.7969,172.9022,172.7491,172.864,9933.0
2024-05-20 13:25:00,180.57,180.58,180.47,180.47,7222.0,172.8544,172.864,172.7587,172.7587,7222.0
2024-05-20 13:30:00,180.47,180.47,180.37,180.39,9727.0,172.7587,172.7587,172.6629,172.6821,9727.0
2024-05-20 13:35:00,180.38,180.4,180.27,180.28,7235.0,172.6725,172.6916,172.5672,172.5768,7235.0
2024-05-20 13:40:00,180.27,180.35,180.24,180.29,15384.0,172.5672,172.6438,172.5385,172.5863,15384.0
2024-05-20 13:45:00,180.3,180.32,180.18,180.19,7599.0,172.5959,172.6151,172.481,172.4906,7599.0
2024-05-20 13:50:00,180.19,180.21,180.09,180.14,31871.0,172.4906,172.5098,172.3949,172.4428,31871.0
2024-05-20 13:55:00,180.13,180.22,180.12,180.17,9888.0,172.4332,172.5193,172.4236,172.4715,9888.0
2024-05-20 14:00:00,180.18,180.22,180.1,180.2,10189.0,172.481,172.5193,172.4045,172.5002,10189.0
2024-05-20 14:05:00,180.19,180.19,180.02,180.09,11015.0,172.4906,172.4906,172.3279,172.3949,11015.0
2024-05-20 14:10:00,180.08,180.19,180.01,180.13,9450.0,172.3853,172.4906,172.3183,172.4332,9450.0
2024-05-20 14:15:00,180.09,180.12,180.07,180.1,9158.0,172.3949,172.4236,172.3757,172.4045,9158.0
2024-05-20 14:20:00,180.09,180.18,180.09,180.16,7385.0,172.3949,172.481,172.3949,172.4619,7385.0
2024-05-20 14:25:00,180.16,180.23,180.14,180.2,9541.0,172.4619,172.5289,172.4428,172.5002,9541.0
2024-05-20 14:30:00,180.19,180.26,180.19,180.25,12607.0,172.4906,172.5576,172.4906,172.5481,12607.0
2024-05-20 14:35:00,180.25,180.27,180.17,180.24,13289.0,172.5481,172.5672,172.4715,172.5385,13289.0
2024-05-20 14:40:00,180.23,180.23,180.04,180.08,22003.0,172.5289,172.5289,172.347,172.3853,22003.0
2024-05-20 14:45:00,180.08,180.1,180.03,180.03,7866.0,172.3853,172.4045,172.3375,172.3375,7866.0
2024-05-20 14:50:00,180.03,180.04,179.91,180.02,18552.0,172.3375,172.347,172.2226,172.3279,18552.0
2024-05-20 14:55:00,180.02,180.12,180.0,180.06,13254.0,172.3279,172.4236,172.3087,172.3662,13254.0
2024-05-20 15:00:00,180.04,180.16,180.0,180.14,12006.0,172.347,172.4619,172.3087,172.4428,12006.0
2024-05-20 15:05:00,180.14,180.24,180.13,180.24,11713.0,172.4428,172.5385,172.4332,172.5385,11713.0
2024-05-20 15:10:00,180.24,180.3,180.22,180.29,16707.0,172.5385,172.5959,172.5193,172.5863,16707.0
2024-05-20 15:15:00,180.29,180.34,180.21,180.22,12981.0,172.5863,172.6342,172.5098,172.5193,12981.0
2024-05-20 15:20:00,180.21,180.28,180.1,180.13,13167.0,172.5098,172.5768,172.4045,172.4332,13167.0
2024-05-20 15:25:00,180.12,180.21,180.1,180.21,17504.0,172.4236,172.5098,172.4045,172.5098,17504.0
2024-05-20 15:30:00,180.21,180.21,180.14,180.17,20515.0,172.5098,172.5098,172.4428,172.4715,20515.0
2024-05-20 15:35:00,180.17,180.36,180.14,180.3,21894.0,172.4715,172.6534,172.4428,172.5959,21894.0
2024-05-20 15:40:00,180.3,180.39,180.22,180.23,22154.0,172.5959,172.6821,172.5193,172.5289,22154.0
2024-05-20 15:45:00,180.22,180.23,180.11,180.15,25778.0,172.5193,172.5289,172.414,172.4523,25778.0
2024-05-20 15:50:00,180.16,180.32,179.99,180.12,66247.0,172.4619,172.6151,172.2992,172.4236,66247.0
2024-05-20 15:55:00,180.12,180.34,180.07,180.31,174026.0,172.4236,172.6342,172.3757,172.6055,174026.0
2024-05-21 09:30:00,181.24,181.5,179.8,179.91,93267.0,173.4958,173.7446,172.1173,172.2226,93267.0
2024-05-21 09:35:00,179.93,180.49,179.93,180.46,14855.0,172.2417,172.7778,172.2417,172.7491,14855.0
2024-05-21 09:40:00,180.49,180.64,180.34,180.42,9585.0,172.7778,172.9214,172.6342,172.7108,9585.0
2024-05-21 09:45:00,180.42,180.89,180.42,180.89,13277.0,172.7108,173.1607,172.7108,173.1607,13277.0
2024-05-21 09:50:00,180.88,180.93,180.76,180.8,20815.0,173.1511,173.199,173.0363,173.0746,20815.0
2024-05-21 09:55:00,180.9,181.21,180.78,181.18,16443.0,173.1703,173.467,173.0554,173.4383,16443.0
2024-05-21 10:00:00,181.13,181.46,181.08,181.41,18637.0,173.3905,173.7064,173.3426,173.6585,18637.0
2024-05-21 10:05:00,181.43,181.58,181.13,181.15,20770.0,173.6776,173.8212,173.3905,173.4096,20770.0
2024-05-21 10:10:00,181.17,181.26,181.09,181.2,15345.0,173.4287,173.5149,173.3522,173.4575,15345.0
2024-05-21 10:15:00,181.23,181.23,181.08,181.12,12333.0,173.4862,173.4862,173.3426,173.3809,12333.0
2024-05-21 10:20:00,181.14,181.17,180.87,180.87,12955.0,173.4,173.4287,173.1416,173.1416,12955.0
2024-05-21 10:25:00,180.8,180.83,180.68,180.73,8352.0,173.0746,173.1033,172.9597,173.0075,8352.0
2024-05-21 10:30:00,180.76,180.78,180.59,180.61,13042.0,173.0363,173.0554,172.8735,172.8927,13042.0
2024-05-21 10:35:00,180.58,180.75,180.44,180.68,42775.0,172.864,173.0267,172.7299,172.9597,42775.0
2024-05-21 10:40:00,180.67,180.73,180.58,180.61,7045.0,172.9501,173.0075,172.864,172.8927,7045.0
2024-05-21 10:45:00,180.63,180.65,180.52,180.61,7386.0,172.9118,172.931,172.8065,172.8927,7386.0
2024-05-21 10:50:00,180.59,180.62,180.3,180.3,8775.0,172.8735,172.9022,172.5959,172.5959,8775.0
2024-05-21 10:55:00,180.29,180.4,180.25,180.3,9396.0,172.5863,172.6916,172.5481,172.5959,9396.0
2024-05-21 11:00:00,180.29,180.32,180.07,180.11,8484.0,172.5863,172.6151,172.3757,172.414,8484.0
2024-05-21 11:05:00,180.14,180.43,180.14,180.37,8776.0,172.4428,172.7204,172.4428,172.6629,8776.0
2024-05-21 11:10:00,180.36,180.49,180.36,180.48,3141.0,172.6534,172.7778,172.6534,172.7682,3141.0
2024-05-21 11:15:00,180.52,180.66,180.49,180.61,9516.0,172.8065,172.9405,172.7778,172.8927,9516.0
2024-05-21 11:20:00,180.6,180.62,180.49,180.62,13066.0,172.8831,172.9022,172.7778,172.9022,13066.0
2024-05-21 11:25:00,180.6,180.65,180.53,180.53,8882.0,172.8831,172.931,172.8161,172.8161,8882.0
2024-05-21 11:30:00,180.55,180.67,180.5,180.64,8803.0,172.8352,172.9501,172.7874,172.9214,8803.0
2024-05-21 11:35:00,180.63,180.69,180.62,180.68,3535.0,172.9118,172.9693,172.9022,172.9597,3535.0
2024-05-21 11:40:00,180.68,180.68,180.56,180.63,6219.0,172.9597,172.9597,172.8448,172.9118,6219.0
2024-05-21 11:45:00,180.63,180.68,180.56,180.58,7476.0,172.9118,172.9597,172.8448,172.864,7476.0
2024-05-21 11:50:00,180.57,180.63,180.52,180.63,7418.0,172.8544,172.9118,172.8065,172.9118,7418.0
2024-05-21 11:55:00,180.6,180.62,180.51,180.51,8505.0,172.8831,172.9022,172.7969,172.7969,8505.0
2024-05-21 12:00:00,180.53,180.67,180.48,180.57,11344.0,172.8161,172.9501,172.7682,172.8544,11344.0
2024-05-21 12:05:00,180.58,180.58,180.47,180.54,4170.0,172.864,172.864,172.7587,172.8257,4170.0
2024-05-21 12:10:00,180.55,180.61,180.47,180.49,11846.0,172.8352,172.8927,172.7587,172.7778,11846.0
2024-05-21 12:15:00,180.5,180.55,180.46,180.46,6412.0,172.7874,172.8352,172.7491,172.7491,6412.0
2024-05-21 12:20:00,180.46,180.5,180.4,180.46,5678.0,172.7491,172.7874,172.6916,172.7491,5678.0
2024-05-21 12:25:00,180.49,180.54,180.45,180.54,4429.0,172.7778,172.8257,172.7395,172.8257,4429.0
2024-05-21 12:30:00,180.52,180.54,180.46,180.48,4268.0,172.8065,172.8257,172.7491,172.7682,4268.0
2024-05-21 12:35:00,180.5,180.51,180.45,180.49,4976.0,172.7874,172.7969,172.7395,172.7778,4976.0
2024-05-21 12:40:00,180.5,180.55,180.43,180.52,7634.0,172.7874,172.8352,172.7204,172.8065,7634.0
2024-05-21 12:45:00,180.52,180.74,180.52,180.73,5993.0,172.8065,173.0171,172.8065,173.0075,5993.0
2024-05-21 12:50:00,180.74,180.87,180.73,180.85,8356.0,173.0171,173.1416,173.0075,173.1224,8356.0
2024-05-21 12:55:00,180.86,180.94,180.79,180.89,7937.0,173.132,173.2086,173.065,173.1607,7937.0
2024-05-21 13:00:00,180.91,180.95,180.86,180.92,7399.0,173.1799,173.2181,173.132,173.1894,7399.0
2024-05-21 13:05:00,180.9,180.99,180.87,180.9,10325.0,173.1703,173.2564,173.1416,173.1703,10325.0
2024-05-21 13:10:00,180.94,180.98,180.89,180.92,4566.0,173.2086,173.2469,173.1607,173.1894,4566.0
2024-05-21 13:15:00,180.93,180.96,180.81,180.81,5911.0,173.199,173.2277,173.0841,173.0841,5911.0
2024-05-21 13:20:00,180.8,180.83,180.72,180.72,10097.0,173.0746,173.1033,172.998,172.998,10097.0
2024-05-21 13:25:00,180.69,180.84,180.68,180.76,14152.0,172.9693,173.1128,172.9597,173.0363,14152.0
2024-05-21 13:30:00,180.77,180.84,180.71,180.73,11533.0,173.0458,173.1128,172.9884,173.0075,11533.0
2024-05-21 13:35:00,180.73,180.79,180.63,180.67,6470.0,173.0075,173.065,172.9118,172.9501,6470.0
2024-05-21 13:40:00,180.7,180.78,180.68,180.69,6869.0,172.9788,173.0554,172.9597,172.9693,6869.0
2024-05-21 13:45:00,180.68,180.76,180.6,180.62,7587.0,172.9597,173.0363,172.8831,172.9022,7587.0
2024-05-21 13:50:00,180.61,180.68,180.61,180.68,9591.0,172.8927,172.9597,172.8927,172.9597,9591.0
2024-05-21 13:55:00,180.7,180.81,180.69,180.79,7735.0,172.9788,173.0841,172.9693,173.065,7735.0
2024-05-21 14:00:00,180.79,180.8,180.62,180.7,6730.0,173.065,173.0746,172.9022,172.9788,6730.0
2024-05-21 14:05:00,180.7,180.78,180.63,180.72,6890.0,172.9788,173.0554,172.9118,172.998,6890.0
2024-05-21 14:10:00,180.71,180.76,180.69,180.69,6254.0,172.9884,173.0363,172.9693,172.9693,6254.0
2024-05-21 14:15:00,180.68,180.72,180.62,180.66,13936.0,172.9597,172.998,172.9022,172.9405,13936.0
2024-05-21 14:20:00,180.66,180.72,180.63,180.69,7748.0,172.9405,172.998,172.9118,172.9693,7748.0
2024-05-21 14:25:00,180.71,180.79,180.69,180.71,10621.0,172.9884,173.065,172.9693,172.9884,10621.0
2024-05-21 14:30:00,180.71,180.79,180.69,180.72,12315.0,172.9884,173.065,172.9693,172.998,12315.0
2024-05-21 14:35:00,180.73,180.79,180.61,180.63,16792.0,173.0075,173.065,172.8927,172.9118,16792.0
2024-05-21 14:40:00,180.62,180.67,180.61,180.61,10319.0,172.9022,172.9501,172.8927,172.8927,10319.0
2024-05-21 14:45:00,180.61,180.66,180.6,180.65,7355.0,172.8927,172.9405,172.8831,172.931,7355.0
2024-05-21 14:50:00,180.65,180.74,180.62,180.65,12016.0,172.931,173.0171,172.9022,172.931,12016.0
2024-05-21 14:55:00,180.65,180.75,180.65,180.69,14392.0,172.931,173.0267,172.931,172.9693,14392.0
2024-05-21 15:00:00,180.69,180.79,180.63,180.64,12888.0,172.9693,173.065,172.9118,172.9214,12888.0
2024-05-21 15:05:00,180.63,180.74,180.62,180.74,21736.0,172.9118,173.0171,172.9022,173.0171,21736.0
2024-05-21 15:10:00,180.74,180.91,180.74,180.86,17183.0,173.0171,173.1799,173.0171,173.132,17183.0
2024-05-21 15:15:00,180.86,180.91,180.81,180.87,14228.0,173.132,173.1799,173.0841,173.1416,14228.0
2024-05-21 15:20:00,180.87,180.89,180.78,180.82,11685.0,173.1416,173.1607,173.0554,173.0937,11685.0
2024-05-21 15:25:00,180.82,180.88,180.78,180.87,23432.0,173.0937,173.1511,173.0554,173.1416,23432.0
2024-05-21 15:30:00,180.86,180.96,180.8,180.94,46445.0,173.132,173.2277,173.0746,173.2086,46445.0
2024-05-21 15:35:00,180.95,181.02,180.81,180.83,36079.0,173.2181,173.2852,173.0841,173.1033,36079.0
2024-05-21 15:40:00,180.84,180.84,180.65,180.66,22076.0,173.1128,173.1128,172.931,172.9405,22076.0
2024-05-21 15:45:00,180.66,180.69,180.57,180.59,27267.0,172.9405,172.9693,172.8544,172.8735,27267.0
2024-05-21 15:50:00,180.59,180.71,180.54,180.64,49844.0,172.8735,172.9884,172.8257,172.9214,49844.0
2024-05-21 15:55:00,180.66,181.18,180.64,181.09,157242.0,172.9405,173.4383,172.9214,173.3522,157242.0
2024-05-22 09:30:00,180.32,180.59,179.98,180.43,105068.0,172.6151,172.8735,172.2896,172.7204,105068.0
2024-05-22 09:35:00,180.4,180.94,180.36,180.83,58838.0,172.6916,173.2086,172.6534,173.1033,58838.0
2024-05-22 09:40:00,180.82,181.31,180.79,180.88,34480.0,173.0937,173.5628,173.065,173.1511,34480.0
2024-05-22 09:45:00,180.84,181.41,180.83,181.41,27548.0,173.1128,173.6585,173.1033,173.6585,27548.0
2024-05-22 09:50:00,181.41,181.41,181.18,181.29,19008.0,173.6585,173.6585,173.4383,173.5436,19008.0
2024-05-22 09:55:00,181.27,181.68,181.27,181.66,14351.0,173.5245,173.917,173.5245,173.8978,14351.0
2024-05-22 10:00:00,181.68,181.88,181.6,181.85,20127.0,173.917,174.1084,173.8404,174.0797,20127.0
2024-05-22 10:05:00,181.89,181.9,181.34,181.47,21119.0,174.118,174.1276,173.5915,173.7159,21119.0
2024-05-22 10:10:00,181.5,181.93,181.5,181.88,24052.0,173.7446,174.1563,173.7446,174.1084,24052.0
2024-05-22 10:15:00,181.87,181.95,181.69,181.75,14584.0,174.0988,174.1754,173.9265,173.984,14584.0
2024-05-22 10:20:00,181.74,181.77,181.46,181.47,10571.0,173.9744,174.0031,173.7064,173.7159,10571.0
2024-05-22 10:25:00,181.48,181.59,181.44,181.46,9964.0,173.7255,173.8308,173.6872,173.7064,9964.0
2024-05-22 10:30:00,181.45,181.47,181.18,181.2,13125.0,173.6968,173.7159,173.4383,173.4575,13125.0
2024-05-22 10:35:00,181.19,181.24,181.04,181.2,13214.0,173.4479,173.4958,173.3043,173.4575,13214.0
2024-05-22 10:40:00,181.2,181.27,181.15,181.24,12040.0,173.4575,173.5245,173.4096,173.4958,12040.0
2024-05-22 10:45:00,181.25,181.54,181.25,181.51,20370.0,173.5053,173.7829,173.5053,173.7542,20370.0
2024-05-22 10:50:00,181.56,181.68,181.49,181.65,13121.0,173.8021,173.917,173.7351,173.8882,13121.0
2024-05-22 10:55:00,181.66,181.79,181.66,181.71,7395.0,173.8978,174.0223,173.8978,173.9457,7395.0
2024-05-22 11:00:00,181.71,181.76,181.5,181.51,6845.0,173.9457,173.9935,173.7446,173.7542,6845.0
2024-05-22 11:05:00,181.52,181.66,181.51,181.66,7298.0,173.7638,173.8978,173.7542,173.8978,7298.0
2024-05-22 11:10:00,181.66,181.7,181.62,181.63,7037.0,173.8978,173.9361,173.8595,173.8691,7037.0
2024-05-22 11:15:00,181.66,181.74,181.52,181.55,7182.0,173.8978,173.9744,173.7638,173.7925,7182.0
2024-05-22 11:20:00,181.56,181.63,181.45,181.46,22474.0,173.8021,173.8691,173.6968,173.7064,22474.0
2024-05-22 11:25:00,181.44,181.46,181.18,181.23,9846.0,173.6872,173.7064,173.4383,173.4862,9846.0
2024-05-22 11:30:00,181.19,181.24,181.08,181.24,11104.0,173.4479,173.4958,173.3426,173.4958,11104.0
2024-05-22 11:35:00,181.25,181.26,181.08,181.11,4546.0,173.5053,173.5149,173.3426,173.3713,4546.0
2024-05-22 11:40:00,181.11,181.23,181.1,181.17,6863.0,173.3713,173.4862,173.3617,173.4287,6863.0
2024-05-22 11:45:00,181.13,181.16,181.1,181.1,5293.0,173.3905,173.4192,173.3617,173.3617,5293.0
2024-05-22 11:50:00,181.1,181.16,180.98,180.98,12727.0,173.3617,173.4192,173.2469,173.2469,12727.0
2024-05-22 11:55:00,181.0,181.0,180.92,180.97,9944.0,173.266,173.266,173.1894,173.2373,9944.0
2024-05-22 12:00:00,180.96,180.98,180.86,180.87,8899.0,173.2277,173.2469,173.132,173.1416,8899.0
2024-05-22 12:05:00,180.88,180.89,180.69,180.78,7310.0,173.1511,173.1607,172.9693,173.0554,7310.0
2024-05-22 12:10:00,180.82,180.84,180.73,180.77,7404.0,173.0937,173.1128,173.0075,173.0458,7404.0
2024-05-22 12:15:00,180.75,180.92,180.71,180.86,8612.0,173.0267,173.1894,172.9884,173.132,8612.0
2024-05-22 12:20:00,180.86,180.94,180.81,180.91,5732.0,173.132,173.2086,173.0841,173.1799,5732.0
2024-05-22 12:25:00,180.9,180.92,180.88,180.91,3455.0,173.1703,173.1894,173.1511,173.1799,3455.0
2024-05-22 12:30:00,180.92,180.96,180.87,180.88,9741.0,173.1894,173.2277,173.1416,173.1511,9741.0
2024-05-22 12:35:00,180.86,180.96,180.72,180.72,4493.0,173.132,173.2277,172.998,172.998,4493.0
2024-05-22 12:40:00,180.71,180.85,180.71,180.85,5123.0,172.9884,173.1224,172.9884,173.1224,5123.0
2024-05-22 12:45:00,180.9,181.06,180.9,181.02,4935.0,173.1703,173.3234,173.1703,173.2852,4935.0
2024-05-22 12:50:00,181.02,181.05,180.92,181.04,5084.0,173.2852,173.3139,173.1894,173.3043,5084.0
2024-05-22 12:55:00,181.04,181.14,181.02,181.12,5418.0,173.3043,173.4,173.2852,173.3809,5418.0
2024-05-22 13:00:00,181.12,181.16,181.1,181.15,7176.0,173.3809,173.4192,173.3617,173.4096,7176.0
2024-05-22 13:05:00,181.14,181.17,181.07,181.15,12401.0,173.4,173.4287,173.333,173.4096,12401.0
2024-05-22 13:10:00,181.17,181.37,181.16,181.37,15507.0,173.4287,173.6202,173.4192,173.6202,15507.0
2024-05-22 13:15:00,181.36,181.38,181.33,181.37,8089.0,173.6106,173.6298,173.5819,173.6202,8089.0
2024-05-22 13:20:00,181.37,181.4,181.33,181.35,7911.0,173.6202,173.6489,173.5819,173.6011,7911.0
2024-05-22 13:25:00,181.36,181.49,181.36,181.47,18057.0,173.6106,173.7351,173.6106,173.7159,18057.0
2024-05-22 13:30:00,181.47,181.5,181.42,181.44,12562.0,173.7159,173.7446,173.6681,173.6872,12562.0
2024-05-22 13:35:00,181.45,181.47,181.38,181.4,32405.0,173.6968,173.7159,173.6298,173.6489,32405.0
2024-05-22 13:40:00,181.41,181.51,181.38,181.48,16719.0,173.6585,173.7542,173.6298,173.7255,16719.0
2024-05-22 13:45:00,181.49,181.61,181.42,181.56,9567.0,173.7351,173.8499,173.6681,173.8021,9567.0
2024-05-22 13:50:00,181.61,181.74,181.61,181.71,6383.0,173.8499,173.9744,173.8499,173.9457,6383.0
2024-05-22 13:55:00,181.7,181.81,181.69,181.78,10661.0,173.9361,174.0414,173.9265,174.0127,10661.0
2024-05-22 14:00:00,181.79,181.83,181.63,181.69,14750.0,174.0223,174.0605,173.8691,173.9265,14750.0
2024-05-22 14:05:00,181.67,181.74,181.52,181.56,14274.0,173.9074,173.9744,173.7638,173.8021,14274.0
2024-05-22 14:10:00,181.54,181.64,181.52,181.63,9461.0,173.7829,173.8787,173.7638,173.8691,9461.0
2024-05-22 14:15:00,181.65,181.88,181.62,181.86,24822.0,173.8882,174.1084,173.8595,174.0893,24822.0
2024-05-22 14:20:00,181.87,181.87,181.61,181.71,11631.0,174.0988,174.0988,173.8499,173.9457,11631.0
2024-05-22 14:25:00,181.72,181.72,181.63,181.66,7252.0,173.9552,173.9552,173.8691,173.8978,7252.0
2024-05-22 14:30:00,181.66,181.75,181.61,181.64,9250.0,173.8978,173.984,173.8499,173.8787,9250.0
2024-05-22 14:35:00,181.64,181.64,181.53,181.61,9716.0,173.8787,173.8787,173.7734,173.8499,9716.0
2024-05-22 14:40:00,181.6,181.64,181.55,181.63,9515.0,173.8404,173.8787,173.7925,173.8691,9515.0
2024-05-22 14:45:00,181.62,181.77,181.61,181.76,10753.0,173.8595,174.0031,173.8499,173.9935,10753.0
2024-05-22 14:50:00,181.78,181.94,181.71,181.91,15140.0,174.0127,174.1658,173.9457,174.1371,15140.0
2024-05-22 14:55:00,181.92,181.99,181.85,181.94,49164.0,174.1467,174.2137,174.0797,174.1658,49164.0
2024-05-22 15:00:00,181.92,181.95,181.77,181.77,12489.0,174.1467,174.1754,174.0031,174.0031,12489.0
2024-05-22 15:05:00,181.74,181.75,181.61,181.69,16996.0,173.9744,173.984,173.8499,173.9265,16996.0
2024-05-22 15:10:00,181.62,181.83,181.62,181.79,16538.0,173.8595,174.0605,173.8595,174.0223,16538.0
2024-05-22 15:15:00,181.8,181.91,181.66,181.66,16052.0,174.0318,174.1371,173.8978,173.8978,16052.0
2024-05-22 15:20:00,181.66,181.79,181.62,181.79,17473.0,173.8978,174.0223,173.8595,174.0223,17473.0
2024-05-22 15:25:00,181.79,181.81,181.69,181.73,17513.0,174.0223,174.0414,173.9265,173.9648,17513.0
2024-05-22 15:30:00,181.73,181.94,181.69,181.94,27293.0,173.9648,174.1658,173.9265,174.1658,27293.0
2024-05-22 15:35:00,181.94,181.99,181.87,181.88,22888.0,174.1658,174.2137,174.0988,174.1084,22888.0
2024-05-22 15:40:00,181.87,181.97,181.75,181.78,25247.0,174.0988,174.1946,173.984,174.0127,25247.0
2024-05-22 15:45:00,181.78,181.96,181.72,181.96,40998.0,174.0127,174.185,173.9552,174.185,40998.0
2024-05-22 15:50:00,181.97,182.07,181.88,181.93,92412.0,174.1946,174.2903,174.1084,174.1563,92412.0
2024-05-22 15:55:00,181.94,182.13,181.84,182.12,198581.0,174.1658,174.3477,174.0701,174.3382,198581.0
2024-05-23 09:30:00,181.32,181.5,180.5,180.64,75420.0,173.5723,173.7446,172.7874,172.9214,75420.0
2024-05-23 09:35:00,180.64,180.86,180.37,180.83,44746.0,172.9214,173.132,172.6629,173.1033,44746.0
2024-05-23 09:40:00,180.85,180.9,180.65,180.72,27213.0,173.1224,173.1703,172.931,172.998,27213.0
2024-05-23 09:45:00,180.69,180.84,180.51,180.69,13676.0,172.9693,173.1128,172.7969,172.9693,13676.0
2024-05-23 09:50:00,180.74,181.2,180.7,181.11,20531.0,173.0171,173.4575,172.9788,173.3713,20531.0
2024-05-23 09:55:00,181.1,181.19,180.95,181.19,15153.0,173.3617,173.4479,173.2181,173.4479,15153.0
2024-05-23 10:00:00,181.19,181.47,181.09,181.15,20438.0,173.4479,173.7159,173.3522,173.4096,20438.0
2024-05-23 10:05:00,181.18,181.44,181.16,181.44,10133.0,173.4383,173.6872,173.4192,173.6872,10133.0
2024-05-23 10:10:00,181.45,181.72,181.44,181.56,14753.0,173.6968,173.9552,173.6872,173.8021,14753.0
2024-05-23 10:15:00,181.55,181.66,181.46,181.46,14019.0,173.7925,173.8978,173.7064,173.7064,14019.0
2024-05-23 10:20:00,181.44,181.49,181.18,181.41,10434.0,173.6872,173.7351,173.4383,173.6585,10434.0
2024-05-23 10:25:00,181.42,181.47,181.36,181.37,10700.0,173.6681,173.7159,173.6106,173.6202,10700.0
2024-05-23 10:30:00,181.38,181.53,181.27,181.38,19874.0,173.6298,173.7734,173.5245,173.6298,19874.0
2024-05-23 10:35:00,181.42,181.83,181.41,181.83,15395.0,173.6681,174.0605,173.6585,174.0605,15395.0
2024-05-23 10:40:00,181.83,181.89,181.68,181.69,12522.0,174.0605,174.118,173.917,173.9265,12522.0
2024-05-23 10:45:00,181.73,181.73,181.52,181.53,13205.0,173.9648,173.9648,173.7638,173.7734,13205.0
2024-05-23 10:50:00,181.56,181.56,181.35,181.35,13681.0,173.8021,173.8021,173.6011,173.6011,13681.0
2024-05-23 10:55:00,181.36,181.49,181.35,181.47,15338.0,173.6106,173.7351,173.6011,173.7159,15338.0
2024-05-23 11:00:00,181.48,181.49,181.35,181.36,14194.0,173.7255,173.7351,173.6011,173.6106,14194.0
2024-05-23 11:05:00,181.33,181.33,181.02,181.19,12521.0,173.5819,173.5819,173.2852,173.4479,12521.0
2024-05-23 11:10:00,181.19,181.19,180.93,181.05,11096.0,173.4479,173.4479,173.199,173.3139,11096.0
2024-05-23 11:15:00,181.05,181.18,181.05,181.13,11160.0,173.3139,173.4383,173.3139,173.3905,11160.0
2024-05-23 11:20:00,181.14,181.21,181.05,181.13,11232.0,173.4,173.467,173.3139,173.3905,11232.0
2024-05-23 11:25:00,181.11,181.13,180.79,180.8,12359.0,173.3713,173.3905,173.065,173.0746,12359.0
2024-05-23 11:30:00,180.82,180.94,180.82,180.89,6915.0,173.0937,173.2086,173.0937,173.1607,6915.0
2024-05-23 11:35:00,180.89,180.98,180.82,180.82,5705.0,173.1607,173.2469,173.0937,173.0937,5705.0
2024-05-23 11:40:00,180.87,180.89,180.6,180.6,4631.0,173.1416,173.1607,172.8831,172.8831,4631.0
2024-05-23 11:45:00,180.59,180.67,180.56,180.56,7175.0,172.8735,172.9501,172.8448,172.8448,7175.0
2024-05-23 11:50:00,180.55,180.89,180.54,180.87,9092.0,172.8352,173.1607,172.8257,173.1416,9092.0
2024-05-23 11:55:00,180.86,180.9,180.8,180.82,6883.0,173.132,173.1703,173.0746,173.0937,6883.0
2024-05-23 12:00:00,180.8,180.83,180.72,180.72,4112.0,173.0746,173.1033,172.998,172.998,4112.0
2024-05-23 12:05:00,180.73,180.75,180.69,180.73,6132.0,173.0075,173.0267,172.9693,173.0075,6132.0
2024-05-23 12:10:00,180.73,180.8,180.65,180.8,8598.0,173.0075,173.0746,172.931,173.0746,8598.0
2024-05-23 12:15:00,180.79,180.79,180.65,180.7,6793.0,173.065,173.065,172.931,172.9788,6793.0
2024-05-23 12:20:00,180.7,180.82,180.68,180.8,8450.0,172.9788,173.0937,172.9597,173.0746,8450.0
2024-05-23 12:25:00,180.82,180.89,180.79,180.89,3500.0,173.0937,173.1607,173.065,173.1607,3500.0
2024-05-23 12:30:00,180.9,180.93,180.72,180.74,5003.0,173.1703,173.199,172.998,173.0171,5003.0
2024-05-23 12:35:00,180.75,180.76,180.69,180.69,4415.0,173.0267,173.0363,172.9693,172.9693,4415.0
2024-05-23 12:40:00,180.71,180.71,180.59,180.63,11201.0,172.9884,172.9884,172.8735,172.9118,11201.0
2024-05-23 12:45:00,180.63,180.7,180.54,180.55,9158.0,172.9118,172.9788,172.8257,172.8352,9158.0
2024-05-23 12:50:00,180.54,180.54,180.32,180.32,7584.0,172.8257,172.8257,172.6151,172.6151,7584.0
2024-05-23 12:55:00,180.32,180.33,180.15,180.15,14280.0,172.6151,172.6246,172.4523,172.4523,14280.0
2024-05-23 13:00:00,180.17,180.23,180.13,180.13,7386.0,172.4715,172.5289,172.4332,172.4332,7386.0
2024-05-23 13:05:00,180.2,180.2,180.08,180.09,6225.0,172.5002,172.5002,172.3853,172.3949,6225.0
2024-05-23 13:10:00,180.05,180.26,180.04,180.23,12020.0,172.3566,172.5576,172.347,172.5289,12020.0
2024-05-23 13:15:00,180.24,180.24,180.07,180.07,5127.0,172.5385,172.5385,172.3757,172.3757,5127.0
2024-05-23 13:20:00,180.11,180.11,179.89,179.97,9270.0,172.414,172.414,172.2034,172.28,9270.0
2024-05-23 13:25:00,179.94,180.02,179.89,180.0,6455.0,172.2513,172.3279,172.2034,172.3087,6455.0
2024-05-23 13:30:00,179.98,180.0,179.69,179.73,7401.0,172.2896,172.3087,172.012,172.0503,7401.0
2024-05-23 13:35:00,179.73,179.73,179.58,179.66,15132.0,172.0503,172.0503,171.9067,171.9833,15132.0
2024-05-23 13:40:00,179.67,179.99,179.67,179.8,10036.0,171.9928,172.2992,171.9928,172.1173,10036.0
2024-05-23 13:45:00,179.8,179.84,179.62,179.64,8864.0,172.1173,172.1556,171.945,171.9641,8864.0
2024-05-23 13:50:00,179.66,179.73,179.59,179.63,12132.0,171.9833,172.0503,171.9163,171.9545,12132.0
2024-05-23 13:55:00,179.6,179.6,179.41,179.41,12788.0,171.9258,171.9258,171.7439,171.7439,12788.0
2024-05-23 14:00:00,179.46,179.63,179.44,179.48,14891.0,171.7918,171.9545,171.7727,171.811,14891.0
2024-05-23 14:05:00,179.46,179.5,179.42,179.44,12272.0,171.7918,171.8301,171.7535,171.7727,12272.0
2024-05-23 14:10:00,179.44,179.63,179.37,179.59,20006.0,171.7727,171.9545,171.7057,171.9163,20006.0
2024-05-23 14:15:00,179.6,179.6,179.28,179.28,21820.0,171.9258,171.9258,171.6195,171.6195,21820.0
2024-05-23 14:20:00,179.29,179.41,179.26,179.37,10162.0,171.6291,171.7439,171.6004,171.7057,10162.0
2024-05-23 14:25:00,179.37,179.55,179.35,179.35,11995.0,171.7057,171.878,171.6865,171.6865,11995.0
2024-05-23 14:30:00,179.32,179.51,179.31,179.51,15132.0,171.6578,171.8397,171.6482,171.8397,15132.0
2024-05-23 14:35:00,179.52,179.53,179.36,179.44,12916.0,171.8492,171.8588,171.6961,171.7727,12916.0
2024-05-23 14:40:00,179.46,179.49,179.34,179.45,11626.0,171.7918,171.8205,171.6769,171.7822,11626.0
2024-05-23 14:45:00,179.46,179.49,179.39,179.41,7775.0,171.7918,171.8205,171.7248,171.7439,7775.0
2024-05-23 14:50:00,179.4,179.46,179.27,179.33,10998.0,171.7344,171.7918,171.6099,171.6674,10998.0
2024-05-23 14:55:00,179.32,179.34,179.22,179.26,11085.0,171.6578,171.6769,171.5621,171.6004,11085.0
2024-05-23 15:00:00,179.26,179.27,179.09,179.18,12753.0,171.6004,171.6099,171.4376,171.5238,12753.0
2024-05-23 15:05:00,179.2,179.34,179.2,179.31,11297.0,171.5429,171.6769,171.5429,171.6482,11297.0
2024-05-23 15:10:00,179.3,179.51,179.29,179.45,9273.0,171.6386,171.8397,171.6291,171.7822,9273.0
2024-05-23 15:15:00,179.46,179.65,179.45,179.58,19339.0,171.7918,171.9737,171.7822,171.9067,19339.0
2024-05-23 15:20:00,179.6,179.63,179.44,179.47,11499.0,171.9258,171.9545,171.7727,171.8014,11499.0
2024-05-23 15:25:00,179.48,179.54,179.45,179.46,13769.0,171.811,171.8684,171.7822,171.7918,13769.0
2024-05-23 15:30:00,179.49,179.64,179.49,179.57,19508.0,171.8205,171.9641,171.8205,171.8971,19508.0
2024-05-23 15:35:00,179.58,179.61,179.45,179.47,9912.0,171.9067,171.9354,171.7822,171.8014,9912.0
2024-05-23 15:40:00,179.44,179.52,179.41,179.5,18938.0,171.7727,171.8492,171.7439,171.8301,18938.0
2024-05-23 15:45:00,179.49,179.51,179.24,179.39,23794.0,171.8205,171.8397,171.5812,171.7248,23794.0
2024-05-23 15:50:00,179.39,179.46,179.2,179.21,55545.0,171.7248,171.7918,171.5429,171.5525,55545.0
2024-05-23 15:55:00,179.2,179.32,179.04,179.3,146777.0,171.5429,171.6578,171.3898,171.6386,146777.0
2024-05-24 09:30:00,179.37,179.42,178.53,178.57,97632.0,171.7057,171.7535,170.9015,170.9398,97632.0
2024-05-24 09:35:00,178.59,179.11,178.38,178.95,29071.0,170.959,171.4568,170.758,171.3036,29071.0
2024-05-24 09:40:00,178.96,178.99,178.44,178.59,25867.0,171.3132,171.3419,170.8154,170.959,25867.0
2024-05-24 09:45:00,178.53,178.92,178.51,178.91,28975.0,170.9015,171.2749,170.8824,171.2653,28975.0
2024-05-24 09:50:00,178.88,178.93,178.59,178.61,24939.0,171.2366,171.2845,170.959,170.9781,24939.0
2024-05-24 09:55:00,178.63,178.74,178.32,178.33,25960.0,170.9973,171.1026,170.7005,170.7101,25960.0
2024-05-24 10:00:00,178.33,178.79,178.33,178.59,44331.0,170.7101,171.1504,170.7101,170.959,44331.0
2024-05-24 10:05:00,178.59,178.72,178.41,178.72,21144.0,170.959,171.0834,170.7867,171.0834,21144.0
2024-05-24 10:10:00,178.74,178.95,178.44,178.48,15767.0,171.1026,171.3036,170.8154,170.8537,15767.0
2024-05-24 10:15:00,178.47,178.47,178.14,178.14,26354.0,170.8441,170.8441,170.5282,170.5282,26354.0
2024-05-24 10:20:00,178.15,178.35,178.13,178.15,11575.0,170.5378,170.7292,170.5186,170.5378,11575.0
2024-05-24 10:25:00,178.16,178.35,178.12,178.3,15099.0,170.5474,170.7292,170.5091,170.6814,15099.0
2024-05-24 10:30:00,178.3,178.36,178.11,178.23,14586.0,170.6814,170.7388,170.4995,170.6144,14586.0
2024-05-24 10:35:00,178.22,178.24,178.08,178.08,16155.0,170.6048,170.6239,170.4708,170.4708,16155.0
2024-05-24 10:40:00,178.08,178.15,178.03,178.08,13168.0,170.4708,170.5378,170.4229,170.4708,13168.0
2024-05-24 10:45:00,178.09,178.25,178.03,178.22,19825.0,170.4803,170.6335,170.4229,170.6048,19825.0
2024-05-24 10:50:00,178.25,178.38,178.24,178.29,10031.0,170.6335,170.758,170.6239,170.6718,10031.0
2024-05-24 10:55:00,178.28,178.47,178.27,178.42,14457.0,170.6622,170.8441,170.6527,170.7962,14457.0
2024-05-24 11:00:00,178.43,178.79,178.39,178.78,14900.0,170.8058,171.1504,170.7675,171.1409,14900.0
2024-05-24 11:05:00,178.81,178.85,178.77,178.82,15821.0,171.1696,171.2079,171.1313,171.1792,15821.0
2024-05-24 11:10:00,178.84,179.09,178.84,179.08,13062.0,171.1983,171.4376,171.1983,171.428,13062.0
2024-05-24 11:15:00,179.12,179.13,179.04,179.11,7862.0,171.4663,171.4759,171.3898,171.4568,7862.0
2024-05-24 11:20:00,179.09,179.12,178.87,178.91,7248.0,171.4376,171.4663,171.227,171.2653,7248.0
2024-05-24 11:25:00,178.92,179.03,178.85,179.03,9275.0,171.2749,171.3802,171.2079,171.3802,9275.0
2024-05-24 11:30:00,179.06,179.12,179.0,179.06,17203.0,171.4089,171.4663,171.3515,171.4089,17203.0
2024-05-24 11:35:00,179.07,179.14,178.88,178.99,15029.0,171.4185,171.4855,171.2366,171.3419,15029.0
2024-05-24 11:40:00,179.0,179.15,178.99,179.06,6111.0,171.3515,171.4951,171.3419,171.4089,6111.0
2024-05-24 11:45:00,179.03,179.03,178.85,178.9,11768.0,171.3802,171.3802,171.2079,171.2557,11768.0
2024-05-24 11:50:00,178.88,178.99,178.86,178.94,42728.0,171.2366,171.3419,171.2174,171.294,42728.0
2024-05-24 11:55:00,178.94,179.14,178.94,179.01,9116.0,171.294,171.4855,171.294,171.361,9116.0
2024-05-24 12:00:00,179.04,179.07,178.98,179.02,6952.0,171.3898,171.4185,171.3323,171.3706,6952.0
2024-05-24 12:05:00,179.03,179.1,179.02,179.08,3615.0,171.3802,171.4472,171.3706,171.428,3615.0
2024-05-24 12:10:00,179.08,179.12,179.04,179.07,9325.0,171.428,171.4663,171.3898,171.4185,9325.0
2024-05-24 12:15:00,179.04,179.04,178.75,178.83,7695.0,171.3898,171.3898,171.1121,171.1887,7695.0
2024-05-24 12:20:00,178.83,178.95,178.81,178.85,8250.0,171.1887,171.3036,171.1696,171.2079,8250.0
2024-05-24 12:25:00,178.81,178.87,178.65,178.65,5779.0,171.1696,171.227,171.0164,171.0164,5779.0
2024-05-24 12:30:00,178.68,178.71,178.61,178.61,5389.0,171.0451,171.0739,170.9781,170.9781,5389.0
2024-05-24 12:35:00,178.62,178.67,178.58,178.67,9016.0,170.9877,171.0356,170.9494,171.0356,9016.0
2024-05-24 12:40:00,178.67,178.75,178.66,178.69,6772.0,171.0356,171.1121,171.026,171.0547,6772.0
2024-05-24 12:45:00,178.69,178.93,178.69,178.75,17601.0,171.0547,171.2845,171.0547,171.1121,17601.0
2024-05-24 12:50:00,178.8,178.83,178.76,178.78,36829.0,171.16,171.1887,171.1217,171.1409,36829.0
2024-05-24 12:55:00,178.79,178.8,178.64,178.65,10192.0,171.1504,171.16,171.0068,171.0164,10192.0
2024-05-24 13:00:00,178.66,178.72,178.56,178.58,7968.0,171.026,171.0834,170.9303,170.9494,7968.0
2024-05-24 13:05:00,178.55,178.64,178.54,178.61,5473.0,170.9207,171.0068,170.9111,170.9781,5473.0
2024-05-24 13:10:00,178.62,178.76,178.6,178.74,13070.0,170.9877,171.1217,170.9686,171.1026,13070.0
2024-05-24 13:15:00,178.75,178.76,178.68,178.69,9531.0,171.1121,171.1217,171.0451,171.0547,9531.0
2024-05-24 13:20:00,178.68,178.72,178.63,178.69,16890.0,171.0451,171.0834,170.9973,171.0547,16890.0
2024-05-24 13:25:00,178.7,178.71,178.61,178.62,10124.0,171.0643,171.0739,170.9781,170.9877,10124.0
2024-05-24 13:30:00,178.58,178.63,178.5,178.54,6703.0,170.9494,170.9973,170.8728,170.9111,6703.0
2024-05-24 13:35:00,178.54,178.68,178.54,178.68,11306.0,170.9111,171.0451,170.9111,171.0451,11306.0
2024-05-24 13:40:00,178.68,178.69,178.61,178.69,3596.0,171.0451,171.0547,170.9781,171.0547,3596.0
2024-05-24 13:45:00,178.72,178.76,178.67,178.67,12613.0,171.0834,171.1217,171.0356,171.0356,12613.0
2024-05-24 13:50:00,178.65,178.68,178.6,178.61,6668.0,171.0164,171.0451,170.9686,170.9781,6668.0
2024-05-24 13:55:00,178.61,178.71,178.6,178.64,8690.0,170.9781,171.0739,170.9686,171.0068,8690.0
2024-05-24 14:00:00,178.64,178.81,178.64,178.81,19920.0,171.0068,171.1696,171.0068,171.1696,19920.0
2024-05-24 14:05:00,178.81,178.82,178.67,178.73,7737.0,171.1696,171.1792,171.0356,171.093,7737.0
2024-05-24 14:10:00,178.73,178.73,178.61,178.69,7712.0,171.093,171.093,170.9781,171.0547,7712.0
2024-05-24 14:15:00,178.69,178.71,178.6,178.65,9490.0,171.0547,171.0739,170.9686,171.0164,9490.0
2024-05-24 14:20:00,178.64,178.64,178.56,178.59,7519.0,171.0068,171.0068,170.9303,170.959,7519.0
2024-05-24 14:25:00,178.57,178.59,178.48,178.5,5599.0,170.9398,170.959,170.8537,170.8728,5599.0
2024-05-24 14:30:00,178.55,178.68,178.54,178.63,8437.0,170.9207,171.0451,170.9111,170.9973,8437.0
2024-05-24 14:35:00,178.64,178.7,178.61,178.69,7000.0,171.0068,171.0643,170.9781,171.0547,7000.0
2024-05-24 14:40:00,178.69,178.74,178.67,178.7,12032.0,171.0547,171.1026,171.0356,171.0643,12032.0
2024-05-24 14:45:00,178.67,178.71,178.65,178.67,7557.0,171.0356,171.0739,171.0164,171.0356,7557.0
2024-05-24 14:50:00,178.67,178.68,178.56,178.56,7899.0,171.0356,171.0451,170.9303,170.9303,7899.0
2024-05-24 14:55:00,178.57,178.6,178.54,178.57,8555.0,170.9398,170.9686,170.9111,170.9398,8555.0
2024-05-24 15:00:00,178.57,178.6,178.47,178.52,9289.0,170.9398,170.9686,170.8441,170.892,9289.0
2024-05-24 15:05:00,178.52,178.57,178.49,178.54,7400.0,170.892,170.9398,170.8633,170.9111,7400.0
2024-05-24 15:10:00,178.57,178.66,178.55,178.59,7012.0,170.9398,171.026,170.9207,170.959,7012.0
2024-05-24 15:15:00,178.58,178.6,178.49,178.49,8038.0,170.9494,170.9686,170.8633,170.8633,8038.0
2024-05-24 15:20:00,178.5,178.51,178.4,178.43,10767.0,170.8728,170.8824,170.7771,170.8058,10767.0
2024-05-24 15:25:00,178.44,178.49,178.43,178.46,10279.0,170.8154,170.8633,170.8058,170.8345,10279.0
2024-05-24 15:30:00,178.45,178.59,178.4,178.54,28040.0,170.825,170.959,170.7771,170.9111,28040.0
2024-05-24 15:35:00,178.53,178.6,178.5,178.5,21583.0,170.9015,170.9686,170.8728,170.8728,21583.0
2024-05-24 15:40:00,178.5,178.53,178.35,178.36,15049.0,170.8728,170.9015,170.7292,170.7388,15049.0
2024-05-24 15:45:00,178.31,178.37,178.14,178.14,40116.0,170.6909,170.7484,170.5282,170.5282,40116.0
2024-05-24 15:50:00,178.15,178.21,178.02,178.05,43849.0,170.5378,170.5952,170.4133,170.4421,43849.0
2024-05-24 15:55:00,178.05,178.06,177.87,177.97,181363.0,170.4421,170.4516,170.2697,170.3655,181363.0
2024-05-28 09:30:00,176.25,176.28,174.27,174.57,285654.0,168.719,168.7477,166.8236,167.1108,285654.0
2024-05-28 09:35:00,174.59,175.22,174.41,174.6,41165.0,167.1299,167.733,166.9576,167.1395,41165.0
2024-05-28 09:40:00,174.59,175.34,174.13,175.29,48387.0,167.1299,167.8479,166.6896,167.8,48387.0
2024-05-28 09:45:00,175.31,176.01,175.22,175.66,45243.0,167.8191,168.4892,167.733,168.1542,45243.0
2024-05-28 09:50:00,175.66,175.71,175.2,175.37,66457.0,168.1542,168.202,167.7138,167.8766,66457.0
2024-05-28 09:55:00,175.28,175.4,175.1,175.34,57300.0,167.7904,167.9053,167.6181,167.8479,57300.0
2024-05-28 10:00:00,175.36,175.5,174.84,174.89,20519.0,167.867,168.001,167.3692,167.4171,20519.0
2024-05-28 10:05:00,174.87,174.87,174.17,174.25,45623.0,167.3979,167.3979,166.7278,166.8044,45623.0
2024-05-28 10:10:00,174.24,174.53,174.2,174.47,31257.0,166.7949,167.0725,166.7566,167.015,31257.0
2024-05-28 10:15:00,174.55,174.64,174.19,174.23,39284.0,167.0916,167.1778,166.747,166.7853,39284.0
2024-05-28 10:20:00,174.23,174.4,174.03,174.14,35810.0,166.7853,166.948,166.5938,166.6991,35810.0
2024-05-28 10:25:00,174.14,174.2,173.83,173.85,39904.0,166.6991,166.7566,166.4024,166.4215,39904.0
2024-05-28 10:30:00,173.84,174.2,173.8,173.92,23093.0,166.4119,166.7566,166.3737,166.4885,23093.0
2024-05-28 10:35:00,173.91,173.91,173.41,173.53,47467.0,166.479,166.479,166.0003,166.1152,47467.0
2024-05-28 10:40:00,173.56,173.75,173.39,173.42,36773.0,166.1439,166.3258,165.9812,166.0099,36773.0
2024-05-28 10:45:00,173.4,173.68,173.39,173.6,42585.0,165.9907,166.2588,165.9812,166.1822,42585.0
2024-05-28 10:50:00,173.61,173.64,173.4,173.49,50059.0,166.1918,166.2205,165.9907,166.0769,50059.0
2024-05-28 10:55:00,173.49,173.63,173.4,173.6,61881.0,166.0769,166.2109,165.9907,166.1822,61881.0
2024-05-28 11:00:00,173.58,173.65,173.42,173.42,28119.0,166.1631,166.2301,166.0099,166.0099,28119.0
2024-05-28 11:05:00,173.43,173.54,173.05,173.1,95239.0,166.0195,166.1248,165.6557,165.7036,95239.0
2024-05-28 11:10:00,173.11,173.11,172.83,172.86,34697.0,165.7131,165.7131,165.4451,165.4738,34697.0
2024-05-28 11:15:00,172.85,172.86,172.52,172.55,30960.0,165.4643,165.4738,165.1484,165.1771,30960.0
2024-05-28 11:20:00,172.55,172.94,172.49,172.7,59533.0,165.1771,165.5504,165.1196,165.3207,59533.0
2024-05-28 11:25:00,172.68,172.72,172.46,172.46,18701.0,165.3015,165.3398,165.0909,165.0909,18701.0
2024-05-28 11:30:00,172.47,172.78,172.47,172.61,25597.0,165.1005,165.3972,165.1005,165.2345,25597.0
2024-05-28 11:35:00,172.54,172.82,172.51,172.77,15297.0,165.1675,165.4355,165.1388,165.3877,15297.0
2024-05-28 11:40:00,172.76,172.94,172.71,172.89,18966.0,165.3781,165.5504,165.3302,165.5025,18966.0
2024-05-28 11:45:00,172.89,172.95,172.43,172.44,54225.0,165.5025,165.56,165.0622,165.0718,54225.0
2024-05-28 11:50:00,172.43,172.48,172.21,172.24,39007.0,165.0622,165.1101,164.8516,164.8803,39007.0
2024-05-28 11:55:00,172.24,172.37,172.05,172.14,49652.0,164.8803,165.0048,164.6984,164.7846,49652.0
2024-05-28 12:00:00,172.13,172.23,171.9,171.9,35153.0,164.775,164.8707,164.5548,164.5548,35153.0
2024-05-28 12:05:00,171.9,172.45,171.9,172.4,67473.0,164.5548,165.0813,164.5548,165.0335,67473.0
2024-05-28 12:10:00,172.44,172.52,172.35,172.4,67153.0,165.0718,165.1484,164.9856,165.0335,67153.0
2024-05-28 12:15:00,172.4,172.54,172.16,172.52,24123.0,165.0335,165.1675,164.8037,165.1484,24123.0
2024-05-28 12:20:00,172.51,172.74,172.44,172.63,13695.0,165.1388,165.359,165.0718,165.2537,13695.0
2024-05-28 12:25:00,172.64,173.07,172.64,172.94,17542.0,165.2632,165.6749,165.2632,165.5504,17542.0
2024-05-28 12:30:00,172.89,172.89,172.48,172.56,8692.0,165.5025,165.5025,165.1101,165.1866,8692.0
2024-05-28 12:35:00,172.55,172.73,172.52,172.56,17593.0,165.1771,165.3494,165.1484,165.1866,17593.0
2024-05-28 12:40:00,172.56,172.64,172.43,172.43,16750.0,165.1866,165.2632,165.0622,165.0622,16750.0
2024-05-28 12:45:00,172.42,172.67,172.42,172.65,18188.0,165.0526,165.2919,165.0526,165.2728,18188.0
2024-05-28 12:50:00,172.65,172.68,172.35,172.36,16807.0,165.2728,165.3015,164.9856,164.9952,16807.0
2024-05-28 12:55:00,172.37,172.4,172.28,172.28,11202.0,165.0048,165.0335,164.9186,164.9186,11202.0
2024-05-28 13:00:00,172.27,172.3,172.11,172.26,11433.0,164.909,164.9378,164.7559,164.8995,11433.0
2024-05-28 13:05:00,172.29,172.47,172.29,172.45,7634.0,164.9282,165.1005,164.9282,165.0813,7634.0
2024-05-28 13:10:00,172.44,172.52,172.35,172.5,11840.0,165.0718,165.1484,164.9856,165.1292,11840.0
2024-05-28 13:15:00,172.51,172.61,172.45,172.56,9905.0,165.1388,165.2345,165.0813,165.1866,9905.0
2024-05-28 13:20:00,172.6,172.61,172.36,172.45,15714.0,165.2249,165.2345,164.9952,165.0813,15714.0
2024-05-28 13:25:00,172.44,172.44,172.22,172.27,9160.0,165.0718,165.0718,164.8612,164.909,9160.0
2024-05-28 13:30:00,172.24,172.49,172.24,172.47,38390.0,164.8803,165.1196,164.8803,165.1005,38390.0
2024-05-28 13:35:00,172.47,172.54,172.42,172.43,38298.0,165.1005,165.1675,165.0526,165.0622,38298.0
2024-05-28 13:40:00,172.43,172.63,172.42,172.62,25617.0,165.0622,165.2537,165.0526,165.2441,25617.0
2024-05-28 13:45:00,172.62,172.69,172.54,172.66,11532.0,165.2441,165.3111,165.1675,165.2824,11532.0
2024-05-28 13:50:00,172.61,172.8,172.61,172.75,11166.0,165.2345,165.4164,165.2345,165.3685,11166.0
2024-05-28 13:55:00,172.76,172.85,172.7,172.8,18648.0,165.3781,165.4643,165.3207,165.4164,18648.0
2024-05-28 14:00:00,172.79,172.79,172.59,172.75,20110.0,165.4068,165.4068,165.2154,165.3685,20110.0
2024-05-28 14:05:00,172.75,172.95,172.73,172.89,17321.0,165.3685,165.56,165.3494,165.5025,17321.0
2024-05-28 14:10:00,172.89,172.94,172.77,172.78,20683.0,165.5025,165.5504,165.3877,165.3972,20683.0
2024-05-28 14:15:00,172.79,172.8,172.75,172.76,15304.0,165.4068,165.4164,165.3685,165.3781,15304.0
2024-05-28 14:20:00,172.77,172.86,172.65,172.82,13862.0,165.3877,165.4738,165.2728,165.4355,13862.0
2024-05-28 14:25:00,172.81,172.82,172.59,172.7,18263.0,165.426,165.4355,165.2154,165.3207,18263.0
2024-05-28 14:30:00,172.71,172.71,172.63,172.64,11439.0,165.3302,165.3302,165.2537,165.2632,11439.0
2024-05-28 14:35:00,172.64,172.64,172.39,172.49,18647.0,165.2632,165.2632,165.0239,165.1196,18647.0
2024-05-28 14:40:00,172.49,172.58,172.45,172.55,14297.0,165.1196,165.2058,165.0813,165.1771,14297.0
2024-05-28 14:45:00,172.57,172.59,172.44,172.5,22872.0,165.1962,165.2154,165.0718,165.1292,22872.0
2024-05-28 14:50:00,172.52,172.52,172.27,172.28,26230.0,165.1484,165.1484,164.909,164.9186,26230.0
2024-05-28 14:55:00,172.27,172.41,172.24,172.33,17367.0,164.909,165.0431,164.8803,164.9665,17367.0
2024-05-28 15:00:00,172.37,172.37,172.11,172.17,16704.0,165.0048,165.0048,164.7559,164.8133,16704.0
2024-05-28 15:05:00,172.16,172.37,172.14,172.37,17632.0,164.8037,165.0048,164.7846,165.0048,17632.0
2024-05-28 15:10:00,172.38,172.46,172.28,172.33,14045.0,165.0143,165.0909,164.9186,164.9665,14045.0
2024-05-28 15:15:00,172.32,172.41,172.29,172.31,19878.0,164.9569,165.0431,164.9282,164.9473,19878.0
2024-05-28 15:20:00,172.3,172.32,172.2,172.24,21332.0,164.9378,164.9569,164.842,164.8803,21332.0
2024-05-28 15:25:00,172.26,172.39,172.26,172.33,24778.0,164.8995,165.0239,164.8995,164.9665,24778.0
2024-05-28 15:30:00,172.36,172.52,172.35,172.38,33139.0,164.9952,165.1484,164.9856,165.0143,33139.0
2024-05-28 15:35:00,172.38,172.63,172.35,172.53,32240.0,165.0143,165.2537,164.9856,165.1579,32240.0
2024-05-28 15:40:00,172.53,172.8,172.52,172.79,34855.0,165.1579,165.4164,165.1484,165.4068,34855.0
2024-05-28 15:45:00,172.8,173.06,172.79,172.99,72671.0,165.4164,165.6653,165.4068,165.5983,72671.0
2024-05-28 15:50:00,172.98,173.13,172.81,172.94,116813.0,165.5887,165.7323,165.426,165.5504,116813.0
2024-05-28 15:55:00,172.95,173.44,172.95,173.42,290583.0,165.56,166.029,165.56,166.0099,290583.0
2024-05-29 09:30:00,172.43,172.44,171.6,171.7,129201.0,165.0622,165.0718,164.2677,164.3634,129201.0
2024-05-29 09:35:00,171.72,172.58,171.5,172.54,32398.0,164.3825,165.2058,164.1719,165.1675,32398.0
2024-05-29 09:40:00,172.55,173.18,172.18,172.9,15416.0,165.1771,165.7801,164.8229,165.5121,15416.0
2024-05-29 09:45:00,172.92,173.11,172.89,173.01,13893.0,165.5313,165.7131,165.5025,165.6174,13893.0
2024-05-29 09:50:00,172.99,172.99,172.31,172.31,33556.0,165.5983,165.5983,164.9473,164.9473,33556.0
2024-05-29 09:55:00,172.27,172.5,172.13,172.17,18345.0,164.909,165.1292,164.775,164.8133,18345.0
2024-05-29 10:00:00,172.21,172.52,172.0,172.0,18261.0,164.8516,165.1484,164.6506,164.6506,18261.0
2024-05-29 10:05:00,172.0,172.11,171.75,171.76,28754.0,164.6506,164.7559,164.4113,164.4208,28754.0
2024-05-29 10:10:00,171.75,171.75,171.46,171.61,25545.0,164.4113,164.4113,164.1336,164.2772,25545.0
2024-05-29 10:15:00,171.62,171.64,171.2,171.4,32246.0,164.2868,164.306,163.8848,164.0762,32246.0
2024-05-29 10:20:00,171.43,171.83,171.43,171.66,26202.0,164.1049,164.4878,164.1049,164.3251,26202.0
2024-05-29 10:25:00,171.65,171.93,171.6,171.87,11180.0,164.3155,164.5836,164.2677,164.5261,11180.0
2024-05-29 10:30:00,171.89,171.96,171.8,171.82,13883.0,164.5453,164.6123,164.4591,164.4783,13883.0
2024-05-29 10:35:00,171.82,172.03,171.67,171.86,15382.0,164.4783,164.6793,164.3347,164.5166,15382.0
2024-05-29 10:40:00,171.87,172.04,171.85,171.92,26961.0,164.5261,164.6889,164.507,164.574,26961.0
2024-05-29 10:45:00,171.95,172.21,171.9,172.03,10271.0,164.6027,164.8516,164.5548,164.6793,10271.0
2024-05-29 10:50:00,172.0,172.18,171.96,172.07,22898.0,164.6506,164.8229,164.6123,164.7176,22898.0
2024-05-29 10:55:00,172.08,172.21,171.99,172.2,17984.0,164.7272,164.8516,164.641,164.842,17984.0
2024-05-29 11:00:00,172.18,172.28,172.06,172.26,12594.0,164.8229,164.9186,164.708,164.8995,12594.0
2024-05-29 11:05:00,172.29,172.49,172.23,172.25,13430.0,164.9282,165.1196,164.8707,164.8899,13430.0
2024-05-29 11:10:00,172.21,172.21,171.98,172.02,13845.0,164.8516,164.8516,164.6314,164.6697,13845.0
2024-05-29 11:15:00,172.03,172.06,171.89,171.93,11509.0,164.6793,164.708,164.5453,164.5836,11509.0
2024-05-29 11:20:00,171.93,172.05,171.91,171.95,8773.0,164.5836,164.6984,164.5644,164.6027,8773.0
2024-05-29 11:25:00,171.95,172.0,171.84,171.87,21217.0,164.6027,164.6506,164.4974,164.5261,21217.0
2024-05-29 11:30:00,171.87,172.13,171.87,171.88,40517.0,164.5261,164.775,164.5261,164.5357,40517.0
2024-05-29 11:35:00,171.91,171.98,171.89,171.95,11136.0,164.5644,164.6314,164.5453,164.6027,11136.0
2024-05-29 11:40:00,171.97,171.97,171.67,171.7,15746.0,164.6219,164.6219,164.3347,164.3634,15746.0
2024-05-29 11:45:00,171.69,171.71,171.55,171.62,13398.0,164.3538,164.373,164.2198,164.2868,13398.0
2024-05-29 11:50:00,171.57,171.66,171.55,171.65,11506.0,164.2389,164.3251,164.2198,164.3155,11506.0
2024-05-29 11:55:00,171.66,171.77,171.64,171.77,14083.0,164.3251,164.4304,164.306,164.4304,14083.0
2024-05-29 12:00:00,171.77,171.82,171.5,171.5,13665.0,164.4304,164.4783,164.1719,164.1719,13665.0
2024-05-29 12:05:00,171.5,171.54,171.4,171.46,6934.0,164.1719,164.2102,164.0762,164.1336,6934.0
2024-05-29 12:10:00,171.45,171.5,171.43,171.48,15725.0,164.1241,164.1719,164.1049,164.1528,15725.0
2024-05-29 12:15:00,171.49,171.56,171.46,171.55,30193.0,164.1624,164.2294,164.1336,164.2198,30193.0
2024-05-29 12:20:00,171.54,171.57,171.41,171.44,13163.0,164.2102,164.2389,164.0858,164.1145,13163.0
2024-05-29 12:25:00,171.47,171.68,171.42,171.56,18236.0,164.1432,164.3442,164.0954,164.2294,18236.0
2024-05-29 12:30:00,171.55,171.75,171.55,171.74,8391.0,164.2198,164.4113,164.2198,164.4017,8391.0
2024-05-29 12:35:00,171.75,171.82,171.73,171.78,8768.0,164.4113,164.4783,164.3921,164.44,8768.0
2024-05-29 12:40:00,171.79,171.79,171.65,171.65,12048.0,164.4495,164.4495,164.3155,164.3155,12048.0
2024-05-29 12:45:00,171.64,171.66,171.57,171.64,10373.0,164.306,164.3251,164.2389,164.306,10373.0
2024-05-29 12:50:00,171.64,171.67,171.61,171.64,6603.0,164.306,164.3347,164.2772,164.306,6603.0
2024-05-29 12:55:00,171.64,171.65,171.53,171.56,7093.0,164.306,164.3155,164.2007,164.2294,7093.0
2024-05-29 13:00:00,171.56,171.66,171.53,171.59,12403.0,164.2294,164.3251,164.2007,164.2581,12403.0
2024-05-29 13:05:00,171.59,171.71,171.43,171.47,17360.0,164.2581,164.373,164.1049,164.1432,17360.0
2024-05-29 13:10:00,171.48,171.5,171.27,171.39,30532.0,164.1528,164.1719,163.9518,164.0666,30532.0
2024-05-29 13:15:00,171.37,171.54,171.31,171.51,11189.0,164.0475,164.2102,163.9901,164.1815,11189.0
2024-05-29 13:20:00,171.52,171.6,171.45,171.53,11480.0,164.1911,164.2677,164.1241,164.2007,11480.0
2024-05-29 13:25:00,171.53,171.55,171.44,171.55,13231.0,164.2007,164.2198,164.1145,164.2198,13231.0
2024-05-29 13:30:00,171.56,171.56,171.37,171.38,10679.0,164.2294,164.2294,164.0475,164.0571,10679.0
2024-05-29 13:35:00,171.36,171.44,171.32,171.4,13213.0,164.0379,164.1145,163.9996,164.0762,13213.0
2024-05-29 13:40:00,171.41,171.41,171.22,171.22,13097.0,164.0858,164.0858,163.9039,163.9039,13097.0
2024-05-29 13:45:00,171.22,171.23,171.11,171.14,11872.0,163.9039,163.9135,163.7986,163.8273,11872.0
2024-05-29 13:50:00,171.13,171.31,171.12,171.31,9504.0,163.8177,163.9901,163.8082,163.9901,9504.0
2024-05-29 13:55:00,171.29,171.46,171.29,171.33,12666.0,163.9709,164.1336,163.9709,164.0092,12666.0
2024-05-29 14:00:00,171.33,171.35,171.23,171.32,13631.0,164.0092,164.0283,163.9135,163.9996,13631.0
2024-05-29 14:05:00,171.31,171.31,170.94,171.03,40694.0,163.9901,163.9901,163.6359,163.722,40694.0
2024-05-29 14:10:00,171.03,171.15,170.96,170.98,20237.0,163.722,163.8369,163.655,163.6742,20237.0
2024-05-29 14:15:00,171.0,171.0,170.81,170.81,12740.0,163.6933,163.6933,163.5114,163.5114,12740.0
2024-05-29 14:20:00,170.81,170.95,170.79,170.83,12406.0,163.5114,163.6454,163.4923,163.5306,12406.0
2024-05-29 14:25:00,170.86,171.0,170.86,171.0,9177.0,163.5593,163.6933,163.5593,163.6933,9177.0
2024-05-29 14:30:00,170.98,171.17,170.9,171.14,16406.0,163.6742,163.856,163.5976,163.8273,16406.0
2024-05-29 14:35:00,171.14,171.14,170.89,170.89,12094.0,163.8273,163.8273,163.588,163.588,12094.0
2024-05-29 14:40:00,170.9,170.98,170.82,170.92,16002.0,163.5976,163.6742,163.521,163.6167,16002.0
2024-05-29 14:45:00,170.91,170.91,170.72,170.86,19410.0,163.6071,163.6071,163.4253,163.5593,19410.0
2024-05-29 14:50:00,170.86,171.11,170.83,171.11,12656.0,163.5593,163.7986,163.5306,163.7986,12656.0
2024-05-29 14:55:00,171.11,171.11,170.96,170.98,7658.0,163.7986,163.7986,163.655,163.6742,7658.0
2024-05-29 15:00:00,170.99,171.05,170.98,171.02,9791.0,163.6837,163.7412,163.6742,163.7124,9791.0
2024-05-29 15:05:00,171.01,171.13,171.0,171.08,9097.0,163.7029,163.8177,163.6933,163.7699,9097.0
2024-05-29 15:10:00,171.09,171.15,171.0,171.12,17704.0,163.7795,163.8369,163.6933,163.8082,17704.0
2024-05-29 15:15:00,171.12,171.14,170.94,171.03,18996.0,163.8082,163.8273,163.6359,163.722,18996.0
2024-05-29 15:20:00,171.03,171.22,171.0,171.22,16576.0,163.722,163.9039,163.6933,163.9039,16576.0
2024-05-29 15:25:00,171.23,171.34,171.15,171.27,20046.0,163.9135,164.0188,163.8369,163.9518,20046.0
2024-05-29 15:30:00,171.27,171.27,171.06,171.15,29986.0,163.9518,163.9518,163.7507,163.8369,29986.0
2024-05-29 15:35:00,171.15,171.21,171.08,171.17,17665.0,163.8369,163.8943,163.7699,163.856,17665.0
2024-05-29 15:40:00,171.17,171.24,171.14,171.2,28253.0,163.856,163.923,163.8273,163.8848,28253.0
2024-05-29 15:45:00,171.19,171.19,170.8,170.93,45509.0,163.8752,163.8752,163.5018,163.6263,45509.0
2024-05-29 15:50:00,170.95,171.2,170.92,171.05,92476.0,163.6454,163.8848,163.6167,163.7412,92476.0
2024-05-29 15:55:00,171.06,171.26,170.9,171.21,287980.0,163.7507,163.9422,163.5976,163.8943,287980.0
2024-05-30 09:30:00,171.4,171.71,171.02,171.68,75421.0,164.0762,164.373,163.7124,164.3442,75421.0
2024-05-30 09:35:00,171.63,171.63,170.79,171.11,16323.0,164.2964,164.2964,163.4923,163.7986,16323.0
2024-05-30 09:40:00,171.09,171.4,171.03,171.38,14552.0,163.7795,164.0762,163.722,164.0571,14552.0
2024-05-30 09:45:00,171.35,171.35,171.02,171.13,20573.0,164.0283,164.0283,163.7124,163.8177,20573.0
2024-05-30 09:50:00,171.15,171.16,170.95,171.08,12798.0,163.8369,163.8465,163.6454,163.7699,12798.0
2024-05-30 09:55:00,171.11,171.31,171.08,171.3,22866.0,163.7986,163.9901,163.7699,163.9805,22866.0
2024-05-30 10:00:00,171.28,171.62,171.28,171.58,20237.0,163.9613,164.2868,163.9613,164.2485,20237.0
2024-05-30 10:05:00,171.58,171.59,171.27,171.56,16161.0,164.2485,164.2581,163.9518,164.2294,16161.0
2024-05-30 10:10:00,171.55,171.61,171.22,171.26,26342.0,164.2198,164.2772,163.9039,163.9422,26342.0
2024-05-30 10:15:00,171.24,171.3,170.97,171.14,31269.0,163.923,163.9805,163.6646,163.8273,31269.0
2024-05-30 10:20:00,171.17,171.28,171.05,171.17,15437.0,163.856,163.9613,163.7412,163.856,15437.0
2024-05-30 10:25:00,171.16,171.27,171.03,171.08,37881.0,163.8465,163.9518,163.722,163.7699,37881.0
2024-05-30 10:30:00,171.11,171.5,171.05,171.5,12996.0,163.7986,164.1719,163.7412,164.1719,12996.0
2024-05-30 10:35:00,171.51,171.67,171.46,171.56,19989.0,164.1815,164.3347,164.1336,164.2294,19989.0
2024-05-30 10:40:00,171.53,171.54,171.1,171.11,17737.0,164.2007,164.2102,163.789,163.7986,17737.0
2024-05-30 10:45:00,171.13,171.32,171.05,171.31,29547.0,163.8177,163.9996,163.7412,163.9901,29547.0
2024-05-30 10:50:00,171.34,171.41,171.27,171.39,12554.0,164.0188,164.0858,163.9518,164.0666,12554.0
2024-05-30 10:55:00,171.4,171.42,171.23,171.42,21572.0,164.0762,164.0954,163.9135,164.0954,21572.0
2024-05-30 11:00:00,171.43,171.54,171.32,171.36,21201.0,164.1049,164.2102,163.9996,164.0379,21201.0
2024-05-30 11:05:00,171.34,171.36,171.22,171.3,12765.0,164.0188,164.0379,163.9039,163.9805,12765.0
2024-05-30 11:10:00,171.34,171.34,171.18,171.25,9978.0,164.0188,164.0188,163.8656,163.9326,9978.0
2024-05-30 11:15:00,171.24,171.38,171.12,171.27,10532.0,163.923,164.0571,163.8082,163.9518,10532.0
2024-05-30 11:20:00,171.24,171.37,171.03,171.13,19439.0,163.923,164.0475,163.722,163.8177,19439.0
2024-05-30 11:25:00,171.11,171.37,171.1,171.29,15081.0,163.7986,164.0475,163.789,163.9709,15081.0
2024-05-30 11:30:00,171.28,171.39,171.22,171.33,19077.0,163.9613,164.0666,163.9039,164.0092,19077.0
2024-05-30 11:35:00,171.3,171.37,171.27,171.3,9242.0,163.9805,164.0475,163.9518,163.9805,9242.0
2024-05-30 11:40:00,171.3,171.35,171.23,171.23,16494.0,163.9805,164.0283,163.9135,163.9135,16494.0
2024-05-30 11:45:00,171.27,171.27,171.1,171.19,15453.0,163.9518,163.9518,163.789,163.8752,15453.0
2024-05-30 11:50:00,171.13,171.22,171.0,171.0,16526.0,163.8177,163.9039,163.6933,163.6933,16526.0
2024-05-30 11:55:00,171.03,171.1,171.02,171.04,7595.0,163.722,163.789,163.7124,163.7316,7595.0
2024-05-30 12:00:00,171.01,171.04,170.88,170.9,13776.0,163.7029,163.7316,163.5784,163.5976,13776.0
2024-05-30 12:05:00,170.88,170.94,170.8,170.82,14617.0,163.5784,163.6359,163.5018,163.521,14617.0
2024-05-30 12:10:00,170.84,170.86,170.78,170.79,14432.0,163.5401,163.5593,163.4827,163.4923,14432.0
2024-05-30 12:15:00,170.8,170.93,170.78,170.82,9247.0,163.5018,163.6263,163.4827,163.521,9247.0
2024-05-30 12:20:00,170.83,170.84,170.72,170.82,22211.0,163.5306,163.5401,163.4253,163.521,22211.0
2024-05-30 12:25:00,170.82,171.02,170.8,170.95,22267.0,163.521,163.7124,163.5018,163.6454,22267.0
2024-05-30 12:30:00,170.95,170.95,170.77,170.82,16927.0,163.6454,163.6454,163.4731,163.521,16927.0
2024-05-30 12:35:00,170.8,170.95,170.78,170.95,12467.0,163.5018,163.6454,163.4827,163.6454,12467.0
2024-05-30 12:40:00,170.93,170.95,170.62,170.73,13107.0,163.6263,163.6454,163.3295,163.4348,13107.0
2024-05-30 12:45:00,170.73,170.85,170.67,170.84,7481.0,163.4348,163.5497,163.3774,163.5401,7481.0
2024-05-30 12:50:00,170.8,170.99,170.79,170.89,9020.0,163.5018,163.6837,163.4923,163.588,9020.0
2024-05-30 12:55:00,170.91,170.99,170.78,170.79,17442.0,163.6071,163.6837,163.4827,163.4923,17442.0
2024-05-30 13:00:00,170.79,170.95,170.79,170.92,12701.0,163.4923,163.6454,163.4923,163.6167,12701.0
2024-05-30 13:05:00,170.91,170.95,170.86,170.88,10234.0,163.6071,163.6454,163.5593,163.5784,10234.0
2024-05-30 13:10:00,170.87,170.93,170.66,170.68,13271.0,163.5689,163.6263,163.3678,163.387,13271.0
2024-05-30 13:15:00,170.67,170.87,170.64,170.77,10013.0,163.3774,163.5689,163.3487,163.4731,10013.0
2024-05-30 13:20:00,170.76,170.95,170.76,170.87,13098.0,163.4636,163.6454,163.4636,163.5689,13098.0
2024-05-30 13:25:00,170.87,170.87,170.71,170.83,16313.0,163.5689,163.5689,163.4157,163.5306,16313.0
2024-05-30 13:30:00,170.83,170.91,170.78,170.8,11372.0,163.5306,163.6071,163.4827,163.5018,11372.0
2024-05-30 13:35:00,170.8,170.87,170.77,170.79,10938.0,163.5018,163.5689,163.4731,163.4923,10938.0
2024-05-30 13:40:00,170.82,170.87,170.79,170.87,12249.0,163.521,163.5689,163.4923,163.5689,12249.0
2024-05-30 13:45:00,170.87,170.88,170.83,170.84,9825.0,163.5689,163.5784,163.5306,163.5401,9825.0
2024-05-30 13:50:00,170.83,170.85,170.73,170.78,15061.0,163.5306,163.5497,163.4348,163.4827,15061.0
2024-05-30 13:55:00,170.78,170.96,170.78,170.9,10866.0,163.4827,163.655,163.4827,163.5976,10866.0
2024-05-30 14:00:00,170.88,170.95,170.8,170.84,13094.0,163.5784,163.6454,163.5018,163.5401,13094.0
2024-05-30 14:05:00,170.86,170.89,170.72,170.81,15389.0,163.5593,163.588,163.4253,163.5114,15389.0
2024-05-30 14:10:00,170.82,170.88,170.8,170.81,11216.0,163.521,163.5784,163.5018,163.5114,11216.0
2024-05-30 14:15:00,170.82,170.84,170.7,170.73,10892.0,163.521,163.5401,163.4061,163.4348,10892.0
2024-05-30 14:20:00,170.72,170.8,170.67,170.71,8812.0,163.4253,163.5018,163.3774,163.4157,8812.0
2024-05-30 14:25:00,170.68,170.74,170.53,170.63,12213.0,163.387,163.4444,163.2434,163.3391,12213.0
2024-05-30 14:30:00,170.61,170.78,170.59,170.74,9819.0,163.32,163.4827,163.3008,163.4444,9819.0
2024-05-30 14:35:00,170.74,170.74,170.56,170.59,11414.0,163.4444,163.4444,163.2721,163.3008,11414.0
2024-05-30 14:40:00,170.59,170.6,170.43,170.52,15257.0,163.3008,163.3104,163.1477,163.2338,15257.0
2024-05-30 14:45:00,170.53,170.74,170.52,170.74,17700.0,163.2434,163.4444,163.2338,163.4444,17700.0
2024-05-30 14:50:00,170.74,170.75,170.62,170.65,9161.0,163.4444,163.454,163.3295,163.3583,9161.0
2024-05-30 14:55:00,170.67,170.75,170.66,170.69,11081.0,163.3774,163.454,163.3678,163.3965,11081.0
2024-05-30 15:00:00,170.68,170.74,170.65,170.65,11078.0,163.387,163.4444,163.3583,163.3583,11078.0
2024-05-30 15:05:00,170.67,170.72,170.61,170.62,15701.0,163.3774,163.4253,163.32,163.3295,15701.0
2024-05-30 15:10:00,170.61,170.78,170.59,170.76,10027.0,163.32,163.4827,163.3008,163.4636,10027.0
2024-05-30 15:15:00,170.77,170.87,170.68,170.69,16685.0,163.4731,163.5689,163.387,163.3965,16685.0
2024-05-30 15:20:00,170.7,170.97,170.69,170.96,26283.0,163.4061,163.6646,163.3965,163.655,26283.0
2024-05-30 15:25:00,170.95,171.02,170.83,170.91,20915.0,163.6454,163.7124,163.5306,163.6071,20915.0
2024-05-30 15:30:00,170.92,171.04,170.82,170.86,22444.0,163.6167,163.7316,163.521,163.5593,22444.0
2024-05-30 15:35:00,170.88,170.88,170.61,170.65,24510.0,163.5784,163.5784,163.32,163.3583,24510.0
2024-05-30 15:40:00,170.66,170.74,170.56,170.56,27171.0,163.3678,163.4444,163.2721,163.2721,27171.0
2024-05-30 15:45:00,170.56,170.67,170.48,170.51,39920.0,163.2721,163.3774,163.1955,163.2242,39920.0
2024-05-30 15:50:00,170.51,170.68,170.41,170.6,105021.0,163.2242,163.387,163.1285,163.3104,105021.0
2024-05-30 15:55:00,170.61,170.79,170.4,170.52,191844.0,163.32,163.4923,163.1189,163.2338,191844.0
2024-05-31 09:30:00,170.01,170.89,169.52,170.73,97183.0,162.7456,163.588,162.2765,163.4348,97183.0
2024-05-31 09:35:00,170.69,170.94,170.5,170.67,29905.0,163.3965,163.6359,163.2147,163.3774,29905.0
2024-05-31 09:40:00,170.66,170.79,170.19,170.34,24773.0,163.3678,163.4923,162.9179,163.0615,24773.0
2024-05-31 09:45:00,170.37,170.72,170.34,170.46,18665.0,163.0902,163.4253,163.0615,163.1764,18665.0
2024-05-31 09:50:00,170.38,170.6,170.32,170.42,14191.0,163.0998,163.3104,163.0424,163.1381,14191.0
2024-05-31 09:55:00,170.41,170.52,170.29,170.37,17586.0,163.1285,163.2338,163.0136,163.0902,17586.0
2024-05-31 10:00:00,170.36,170.66,170.34,170.41,21937.0,163.0806,163.3678,163.0615,163.1285,21937.0
2024-05-31 10:05:00,170.35,170.38,170.0,170.01,15065.0,163.0711,163.0998,162.736,162.7456,15065.0
2024-05-31 10:10:00,170.04,170.15,169.72,169.73,16251.0,162.7743,162.8796,162.468,162.4776,16251.0
2024-05-31 10:15:00,169.73,170.05,169.73,170.05,26517.0,162.4776,162.7839,162.4776,162.7839,26517.0
2024-05-31 10:20:00,170.02,170.68,169.97,170.63,28542.0,162.7552,163.387,162.7073,163.3391,28542.0
2024-05-31 10:25:00,170.69,170.78,170.2,170.26,24434.0,163.3965,163.4827,162.9275,162.9849,24434.0
2024-05-31 10:30:00,170.26,170.84,170.18,170.74,26191.0,162.9849,163.5401,162.9083,163.4444,26191.0
2024-05-31 10:35:00,170.73,170.89,170.45,170.63,28407.0,163.4348,163.588,163.1668,163.3391,28407.0
2024-05-31 10:40:00,170.67,170.72,170.22,170.54,47000.0,163.3774,163.4253,162.9466,163.253,47000.0
2024-05-31 10:45:00,170.49,170.72,170.4,170.43,23195.0,163.2051,163.4253,163.1189,163.1477,23195.0
2024-05-31 10:50:00,170.39,170.7,170.36,170.66,47093.0,163.1094,163.4061,163.0806,163.3678,47093.0
2024-05-31 10:55:00,170.61,170.65,170.28,170.53,14510.0,163.32,163.3583,163.0041,163.2434,14510.0
2024-05-31 11:00:00,170.56,170.63,170.42,170.53,37865.0,163.2721,163.3391,163.1381,163.2434,37865.0
2024-05-31 11:05:00,170.53,170.64,170.42,170.44,46033.0,163.2434,163.3487,163.1381,163.1572,46033.0
2024-05-31 11:10:00,170.42,170.76,170.33,170.63,52040.0,163.1381,163.4636,163.0519,163.3391,52040.0
2024-05-31 11:15:00,170.6,170.68,170.32,170.37,22771.0,163.3104,163.387,163.0424,163.0902,22771.0
2024-05-31 11:20:00,170.4,170.42,170.09,170.11,17571.0,163.1189,163.1381,162.8222,162.8413,17571.0
2024-05-31 11:25:00,170.09,170.25,170.04,170.16,22290.0,162.8222,162.9753,162.7743,162.8892,22290.0
2024-05-31 11:30:00,170.17,170.25,169.97,169.99,26963.0,162.8988,162.9753,162.7073,162.7265,26963.0
2024-05-31 11:35:00,169.97,169.99,169.67,169.98,37846.0,162.7073,162.7265,162.4201,162.7169,37846.0
2024-05-31 11:40:00,170.0,170.01,169.88,169.99,11941.0,162.736,162.7456,162.6212,162.7265,11941.0
2024-05-31 11:45:00,170.0,170.02,169.8,169.81,18982.0,162.736,162.7552,162.5446,162.5541,18982.0
2024-05-31 11:50:00,169.81,170.02,169.8,169.9,18479.0,162.5541,162.7552,162.5446,162.6403,18479.0
2024-05-31 11:55:00,169.87,170.01,169.76,169.98,20126.0,162.6116,162.7456,162.5063,162.7169,20126.0
2024-05-31 12:00:00,170.0,170.02,169.86,169.94,22671.0,162.736,162.7552,162.602,162.6786,22671.0
2024-05-31 12:05:00,169.94,169.98,169.87,169.95,24536.0,162.6786,162.7169,162.6116,162.6882,24536.0
2024-05-31 12:10:00,169.95,170.01,169.92,169.95,32702.0,162.6882,162.7456,162.6594,162.6882,32702.0
2024-05-31 12:15:00,169.96,170.14,169.95,170.0,74188.0,162.6977,162.87,162.6882,162.736,74188.0
2024-05-31 12:20:00,170.0,170.2,169.96,170.11,22124.0,162.736,162.9275,162.6977,162.8413,22124.0
2024-05-31 12:25:00,170.13,170.16,170.05,170.16,19308.0,162.8605,162.8892,162.7839,162.8892,19308.0
2024-05-31 12:30:00,170.13,170.17,170.0,170.04,28956.0,162.8605,162.8988,162.736,162.7743,28956.0
2024-05-31 12:35:00,170.05,170.12,169.96,170.03,21086.0,162.7839,162.8509,162.6977,162.7647,21086.0
2024-05-31 12:40:00,170.02,170.05,169.69,169.79,16450.0,162.7552,162.7839,162.4393,162.535,16450.0
2024-05-31 12:45:00,169.81,169.91,169.8,169.9,8844.0,162.5541,162.6499,162.5446,162.6403,8844.0
2024-05-31 12:50:00,169.91,169.97,169.81,169.83,9769.0,162.6499,162.7073,162.5541,162.5733,9769.0
2024-05-31 12:55:00,169.85,170.1,169.85,170.09,15221.0,162.5924,162.8318,162.5924,162.8222,15221.0
2024-05-31 13:00:00,170.08,170.11,169.89,170.02,21620.0,162.8126,162.8413,162.6307,162.7552,21620.0
2024-05-31 13:05:00,170.0,170.16,169.97,170.1,12512.0,162.736,162.8892,162.7073,162.8318,12512.0
2024-05-31 13:10:00,170.08,170.13,169.95,169.97,16781.0,162.8126,162.8605,162.6882,162.7073,16781.0
2024-05-31 13:15:00,170.0,170.06,169.95,170.06,27034.0,162.736,162.7935,162.6882,162.7935,27034.0
2024-05-31 13:20:00,170.05,170.08,169.98,169.99,13495.0,162.7839,162.8126,162.7169,162.7265,13495.0
2024-05-31 13:25:00,169.98,170.14,169.98,170.13,9564.0,162.7169,162.87,162.7169,162.8605,9564.0
2024-05-31 13:30:00,170.15,170.15,170.04,170.11,26358.0,162.8796,162.8796,162.7743,162.8413,26358.0
2024-05-31 13:35:00,170.1,170.25,170.03,170.07,22554.0,162.8318,162.9753,162.7647,162.803,22554.0
2024-05-31 13:40:00,170.07,170.15,170.06,170.15,20195.0,162.803,162.8796,162.7935,162.8796,20195.0
2024-05-31 13:45:00,170.15,170.25,170.09,170.24,30128.0,162.8796,162.9753,162.8222,162.9658,30128.0
2024-05-31 13:50:00,170.24,170.35,170.23,170.31,23982.0,162.9658,163.0711,162.9562,163.0328,23982.0
2024-05-31 13:55:00,170.32,170.61,170.32,170.47,38579.0,163.0424,163.32,163.0424,163.1859,38579.0
2024-05-31 14:00:00,170.46,170.53,170.42,170.46,17711.0,163.1764,163.2434,163.1381,163.1764,17711.0
2024-05-31 14:05:00,170.45,170.65,170.43,170.62,21017.0,163.1668,163.3583,163.1477,163.3295,21017.0
2024-05-31 14:10:00,170.66,170.66,170.46,170.57,24401.0,163.3678,163.3678,163.1764,163.2817,24401.0
2024-05-31 14:15:00,170.58,170.61,170.57,170.58,21280.0,163.2912,163.32,163.2817,163.2912,21280.0
2024-05-31 14:20:00,170.57,170.59,170.49,170.5,13775.0,163.2817,163.3008,163.2051,163.2147,13775.0
2024-05-31 14:25:00,170.5,170.5,170.36,170.45,14497.0,163.2147,163.2147,163.0806,163.1668,14497.0
2024-05-31 14:30:00,170.43,170.5,170.39,170.4,15082.0,163.1477,163.2147,163.1094,163.1189,15082.0
2024-05-31 14:35:00,170.4,170.55,170.4,170.52,15866.0,163.1189,163.2625,163.1189,163.2338,15866.0
2024-05-31 14:40:00,170.51,170.67,170.47,170.67,23370.0,163.2242,163.3774,163.1859,163.3774,23370.0
2024-05-31 14:45:00,170.68,170.78,170.62,170.69,27498.0,163.387,163.4827,163.3295,163.3965,27498.0
2024-05-31 14:50:00,170.68,170.79,170.68,170.79,20332.0,163.387,163.4923,163.387,163.4923,20332.0
2024-05-31 14:55:00,170.8,170.85,170.7,170.78,31442.0,163.5018,163.5497,163.4061,163.4827,31442.0
2024-05-31 15:00:00,170.77,170.96,170.75,170.92,32979.0,163.4731,163.655,163.454,163.6167,32979.0
2024-05-31 15:05:00,170.93,170.95,170.84,170.88,28902.0,163.6263,163.6454,163.5401,163.5784,28902.0
2024-05-31 15:10:00,170.87,170.97,170.86,170.93,33580.0,163.5689,163.6646,163.5593,163.6263,33580.0
2024-05-31 15:15:00,170.93,171.06,170.91,170.93,30952.0,163.6263,163.7507,163.6071,163.6263,30952.0
2024-05-31 15:20:00,170.93,171.2,170.89,171.16,38109.0,163.6263,163.8848,163.588,163.8465,38109.0
2024-05-31 15:25:00,171.14,171.39,171.14,171.29,20471.0,163.8273,164.0666,163.8273,163.9709,20471.0
2024-05-31 15:30:00,171.29,171.45,171.24,171.36,30608.0,163.9709,164.1241,163.923,164.0379,30608.0
2024-05-31 15:35:00,171.36,171.79,171.33,171.68,42583.0,164.0379,164.4495,164.0092,164.3442,42583.0
2024-05-31 15:40:00,171.69,172.04,171.66,171.99,50703.0,164.3538,164.6889,164.3251,164.641,50703.0
2024-05-31 15:45:00,172.0,172.29,171.89,172.28,65141.0,164.6506,164.9282,164.5453,164.9186,65141.0
2024-05-31 15:50:00,172.28,172.5,172.06,172.38,158717.0,164.9186,165.1292,164.708,165.0143,158717.0
2024-05-31 15:55:00,172.55,172.97,172.38,172.88,442942.0,165.1771,165.5791,165.0143,165.493,442942.0
2024-06-03 09:30:00,172.73,172.9,171.69,171.75,102061.0,165.3494,165.5121,164.3538,164.4113,102061.0
2024-06-03 09:35:00,171.77,172.43,171.76,171.95,49561.0,164.4304,165.0622,164.4208,164.6027,49561.0
2024-06-03 09:40:00,171.99,172.52,171.99,172.51,18458.0,164.641,165.1484,164.641,165.1388,18458.0
2024-06-03 09:45:00,172.5,172.54,171.9,172.07,34333.0,165.1292,165.1675,164.5548,164.7176,34333.0
2024-06-03 09:50:00,172.09,172.89,172.07,172.52,57465.0,164.7367,165.5025,164.7176,165.1484,57465.0
2024-06-03 09:55:00,172.58,172.71,172.33,172.49,43893.0,165.2058,165.3302,164.9665,165.1196,43893.0
2024-06-03 10:00:00,172.52,172.76,172.23,172.31,33238.0,165.1484,165.3781,164.8707,164.9473,33238.0
2024-06-03 10:05:00,172.31,172.75,172.24,172.61,17991.0,164.9473,165.3685,164.8803,165.2345,17991.0
2024-06-03 10:10:00,172.65,172.83,172.48,172.64,37950.0,165.2728,165.4451,165.1101,165.2632,37950.0
2024-06-03 10:15:00,172.7,172.73,172.32,172.35,12626.0,165.3207,165.3494,164.9569,164.9856,12626.0
2024-06-03 10:20:00,172.36,172.51,172.24,172.37,17682.0,164.9952,165.1388,164.8803,165.0048,17682.0
2024-06-03 10:25:00,172.37,172.41,172.07,172.12,22442.0,165.0048,165.0431,164.7176,164.7654,22442.0
2024-06-03 10:30:00,172.08,172.26,172.07,172.21,21545.0,164.7272,164.8995,164.7176,164.8516,21545.0
2024-06-03 10:35:00,172.21,172.28,172.05,172.2,30747.0,164.8516,164.9186,164.6984,164.842,30747.0
2024-06-03 10:40:00,172.2,172.34,171.97,172.09,26643.0,164.842,164.976,164.6219,164.7367,26643.0
2024-06-03 10:45:00,172.11,172.13,171.7,171.74,39378.0,164.7559,164.775,164.3634,164.4017,39378.0
2024-06-03 10:50:00,171.75,171.97,171.73,171.77,19265.0,164.4113,164.6219,164.3921,164.4304,19265.0
2024-06-03 10:55:00,171.74,171.76,171.54,171.54,30538.0,164.4017,164.4208,164.2102,164.2102,30538.0
2024-06-03 11:00:00,171.56,171.93,171.56,171.79,38106.0,164.2294,164.5836,164.2294,164.4495,38106.0
2024-06-03 11:05:00,171.76,171.81,171.6,171.78,14913.0,164.4208,164.4687,164.2677,164.44,14913.0
2024-06-03 11:10:00,171.8,171.86,171.64,171.71,17742.0,164.4591,164.5166,164.306,164.373,17742.0
2024-06-03 11:15:00,171.75,171.77,171.58,171.76,18176.0,164.4113,164.4304,164.2485,164.4208,18176.0
2024-06-03 11:20:00,171.74,171.74,171.48,171.5,22330.0,164.4017,164.4017,164.1528,164.1719,22330.0
2024-06-03 11:25:00,171.48,171.59,171.44,171.56,29357.0,164.1528,164.2581,164.1145,164.2294,29357.0
2024-06-03 11:30:00,171.59,171.65,171.5,171.5,12074.0,164.2581,164.3155,164.1719,164.1719,12074.0
2024-06-03 11:35:00,171.47,171.64,171.44,171.59,24141.0,164.1432,164.306,164.1145,164.2581,24141.0
2024-06-03 11:40:00,171.59,171.6,171.32,171.56,45966.0,164.2581,164.2677,163.9996,164.2294,45966.0
2024-06-03 11:45:00,171.56,171.75,171.45,171.63,29598.0,164.2294,164.4113,164.1241,164.2964,29598.0
2024-06-03 11:50:00,171.64,171.73,171.58,171.72,10197.0,164.306,164.3921,164.2485,164.3825,10197.0
2024-06-03 11:55:00,171.73,171.74,171.4,171.46,19558.0,164.3921,164.4017,164.0762,164.1336,19558.0
2024-06-03 12:00:00,171.46,171.77,171.45,171.72,16473.0,164.1336,164.4304,164.1241,164.3825,16473.0
2024-06-03 12:05:00,171.71,171.9,171.65,171.9,18633.0,164.373,164.5548,164.3155,164.5548,18633.0
2024-06-03 12:10:00,171.9,172.07,171.74,171.82,26982.0,164.5548,164.7176,164.4017,164.4783,26982.0
2024-06-03 12:15:00,171.85,171.88,171.59,171.75,18470.0,164.507,164.5357,164.2581,164.4113,18470.0
2024-06-03 12:20:00,171.75,171.79,171.55,171.59,17048.0,164.4113,164.4495,164.2198,164.2581,17048.0
2024-06-03 12:25:00,171.6,171.66,171.49,171.51,12649.0,164.2677,164.3251,164.1624,164.1815,12649.0
2024-06-03 12:30:00,171.51,171.57,171.44,171.51,16284.0,164.1815,164.2389,164.1145,164.1815,16284.0
2024-06-03 12:35:00,171.49,171.61,171.39,171.42,12190.0,164.1624,164.2772,164.0666,164.0954,12190.0
2024-06-03 12:40:00,171.41,171.41,171.2,171.2,19196.0,164.0858,164.0858,163.8848,163.8848,19196.0
2024-06-03 12:45:00,171.19,171.33,171.12,171.22,20171.0,163.8752,164.0092,163.8082,163.9039,20171.0
2024-06-03 12:50:00,171.21,171.28,171.15,171.2,15201.0,163.8943,163.9613,163.8369,163.8848,15201.0
2024-06-03 12:55:00,171.2,171.24,171.1,171.1,11547.0,163.8848,163.923,163.789,163.789,11547.0
2024-06-03 13:00:00,171.09,171.16,171.03,171.14,14532.0,163.7795,163.8465,163.722,163.8273,14532.0
2024-06-03 13:05:00,171.16,171.19,171.05,171.13,10347.0,163.8465,163.8752,163.7412,163.8177,10347.0
2024-06-03 13:10:00,171.11,171.37,171.11,171.36,13712.0,163.7986,164.0475,163.7986,164.0379,13712.0
2024-06-03 13:15:00,171.38,171.65,171.35,171.64,15206.0,164.0571,164.3155,164.0283,164.306,15206.0
2024-06-03 13:20:00,171.64,171.68,171.6,171.64,11656.0,164.306,164.3442,164.2677,164.306,11656.0
2024-06-03 13:25:00,171.66,171.82,171.63,171.73,11670.0,164.3251,164.4783,164.2964,164.3921,11670.0
2024-06-03 13:30:00,171.75,171.9,171.71,171.89,13859.0,164.4113,164.5548,164.373,164.5453,13859.0
2024-06-03 13:35:00,171.9,171.96,171.87,171.87,8424.0,164.5548,164.6123,164.5261,164.5261,8424.0
2024-06-03 13:40:00,171.87,171.88,171.76,171.78,15433.0,164.5261,164.5357,164.4208,164.44,15433.0
2024-06-03 13:45:00,171.81,172.03,171.79,171.79,10136.0,164.4687,164.6793,164.4495,164.4495,10136.0
2024-06-03 13:50:00,171.81,171.82,171.64,171.68,12814.0,164.4687,164.4783,164.306,164.3442,12814.0
2024-06-03 13:55:00,171.68,171.79,171.67,171.74,18402.0,164.3442,164.4495,164.3347,164.4017,18402.0
2024-06-03 14:00:00,171.75,171.85,171.61,171.83,16914.0,164.4113,164.507,164.2772,164.4878,16914.0
2024-06-03 14:05:00,171.82,171.88,171.7,171.71,17124.0,164.4783,164.5357,164.3634,164.373,17124.0
2024-06-03 14:10:00,171.71,171.78,171.59,171.6,18032.0,164.373,164.44,164.2581,164.2677,18032.0
2024-06-03 14:15:00,171.62,171.71,171.59,171.7,18518.0,164.2868,164.373,164.2581,164.3634,18518.0
2024-06-03 14:20:00,171.71,171.73,171.61,171.73,12205.0,164.373,164.3921,164.2772,164.3921,12205.0
2024-06-03 14:25:00,171.72,171.73,171.52,171.53,9445.0,164.3825,164.3921,164.1911,164.2007,9445.0
2024-06-03 14:30:00,171.54,171.58,171.51,171.54,11054.0,164.2102,164.2485,164.1815,164.2102,11054.0
2024-06-03 14:35:00,171.53,171.61,171.47,171.58,22074.0,164.2007,164.2772,164.1432,164.2485,22074.0
2024-06-03 14:40:00,171.59,171.77,171.58,171.76,26158.0,164.2581,164.4304,164.2485,164.4208,26158.0
2024-06-03 14:45:00,171.76,171.78,171.69,171.7,11820.0,164.4208,164.44,164.3538,164.3634,11820.0
2024-06-03 14:50:00,171.71,171.72,171.56,171.61,13311.0,164.373,164.3825,164.2294,164.2772,13311.0
2024-06-03 14:55:00,171.61,171.7,171.56,171.62,12743.0,164.2772,164.3634,164.2294,164.2868,12743.0
2024-06-03 15:00:00,171.63,171.71,171.6,171.65,27570.0,164.2964,164.373,164.2677,164.3155,27570.0
2024-06-03 15:05:00,171.65,171.68,171.59,171.63,14515.0,164.3155,164.3442,164.2581,164.2964,14515.0
2024-06-03 15:10:00,171.63,171.67,171.55,171.58,15377.0,164.2964,164.3347,164.2198,164.2485,15377.0
2024-06-03 15:15:00,171.58,171.6,171.39,171.47,36458.0,164.2485,164.2677,164.0666,164.1432,36458.0
2024-06-03 15:20:00,171.47,171.51,171.33,171.4,18281.0,164.1432,164.1815,164.0092,164.0762,18281.0
2024-06-03 15:25:00,171.4,171.49,171.39,171.41,10422.0,164.0762,164.1624,164.0666,164.0858,10422.0
2024-06-03 15:30:00,171.41,171.41,171.25,171.32,31576.0,164.0858,164.0858,163.9326,163.9996,31576.0
2024-06-03 15:35:00,171.31,171.32,171.17,171.18,23671.0,163.9901,163.9996,163.856,163.8656,23671.0
2024-06-03 15:40:00,171.17,171.27,171.1,171.1,28622.0,163.856,163.9518,163.789,163.789,28622.0
2024-06-03 15:45:00,171.1,171.26,171.07,171.25,30162.0,163.789,163.9422,163.7603,163.9326,30162.0
2024-06-03 15:50:00,171.24,171.39,171.21,171.26,57001.0,163.923,164.0666,163.8943,163.9422,57001.0
2024-06-03 15:55:00,171.25,171.3,171.06,171.23,210135.0,163.9326,163.9805,163.7507,163.9135,210135.0
2024-06-04 09:30:00,171.33,171.57,170.81,171.31,112392.0,164.0092,164.2389,163.5114,163.9901,112392.0
2024-06-04 09:35:00,171.4,172.3,171.4,172.24,48993.0,164.0762,164.9378,164.0762,164.8803,48993.0
2024-06-04 09:40:00,172.32,172.46,171.97,172.44,22443.0,164.9569,165.0909,164.6219,165.0718,22443.0
2024-06-04 09:45:00,172.47,172.51,171.83,171.94,9665.0,165.1005,165.1388,164.4878,164.5931,9665.0
2024-06-04 09:50:00,171.92,171.92,171.51,171.61,33358.0,164.574,164.574,164.1815,164.2772,33358.0
2024-06-04 09:55:00,171.61,171.96,171.59,171.94,18852.0,164.2772,164.6123,164.2581,164.5931,18852.0
2024-06-04 10:00:00,171.94,172.22,171.92,172.03,22935.0,164.5931,164.8612,164.574,164.6793,22935.0
2024-06-04 10:05:00,171.99,172.13,171.89,172.02,45033.0,164.641,164.775,164.5453,164.6697,45033.0
2024-06-04 10:10:00,171.98,172.04,171.83,171.92,9247.0,164.6314,164.6889,164.4878,164.574,9247.0
2024-06-04 10:15:00,171.87,172.45,171.84,172.33,15326.0,164.5261,165.0813,164.4974,164.9665,15326.0
2024-06-04 10:20:00,172.32,172.63,172.24,172.5,29604.0,164.9569,165.2537,164.8803,165.1292,29604.0
2024-06-04 10:25:00,172.5,172.75,172.36,172.69,22264.0,165.1292,165.3685,164.9952,165.3111,22264.0
2024-06-04 10:30:00,172.66,172.71,172.5,172.66,22354.0,165.2824,165.3302,165.1292,165.2824,22354.0
2024-06-04 10:35:00,172.66,172.66,172.55,172.62,9411.0,165.2824,165.2824,165.1771,165.2441,9411.0
2024-06-04 10:40:00,172.62,172.74,172.57,172.65,19791.0,165.2441,165.359,165.1962,165.2728,19791.0
2024-06-04 10:45:00,172.65,172.68,172.5,172.62,17692.0,165.2728,165.3015,165.1292,165.2441,17692.0
2024-06-04 10:50:00,172.64,172.68,172.49,172.53,21917.0,165.2632,165.3015,165.1196,165.1579,21917.0
2024-06-04 10:55:00,172.52,172.61,172.49,172.54,13486.0,165.1484,165.2345,165.1196,165.1675,13486.0
2024-06-04 11:00:00,172.55,172.89,172.54,172.88,32899.0,165.1771,165.5025,165.1675,165.493,32899.0
2024-06-04 11:05:00,172.88,172.99,172.87,172.97,13913.0,165.493,165.5983,165.4834,165.5791,13913.0
2024-06-04 11:10:00,172.98,173.04,172.88,172.91,16143.0,165.5887,165.6461,165.493,165.5217,16143.0
2024-06-04 11:15:00,172.93,173.03,172.93,172.99,9844.0,165.5408,165.6366,165.5408,165.5983,9844.0
2024-06-04 11:20:00,173.02,173.2,173.0,173.16,15521.0,165.627,165.7993,165.6078,165.761,15521.0
2024-06-04 11:25:00,173.15,173.25,173.06,173.07,17450.0,165.7514,165.8472,165.6653,165.6749,17450.0
2024-06-04 11:30:00,173.01,173.01,172.77,172.89,19740.0,165.6174,165.6174,165.3877,165.5025,19740.0
2024-06-04 11:35:00,172.86,173.05,172.84,173.04,11990.0,165.4738,165.6557,165.4547,165.6461,11990.0
2024-06-04 11:40:00,173.04,173.05,172.94,172.97,8355.0,165.6461,165.6557,165.5504,165.5791,8355.0
2024-06-04 11:45:00,172.97,173.06,172.86,172.89,11303.0,165.5791,165.6653,165.4738,165.5025,11303.0
2024-06-04 11:50:00,172.9,173.11,172.86,173.1,15041.0,165.5121,165.7131,165.4738,165.7036,15041.0
2024-06-04 11:55:00,173.1,173.15,173.07,173.09,9945.0,165.7036,165.7514,165.6749,165.694,9945.0
2024-06-04 12:00:00,173.11,173.18,173.04,173.14,16735.0,165.7131,165.7801,165.6461,165.7419,16735.0
2024-06-04 12:05:00,173.13,173.22,173.04,173.2,15582.0,165.7323,165.8184,165.6461,165.7993,15582.0
2024-06-04 12:10:00,173.15,173.15,173.04,173.11,8530.0,165.7514,165.7514,165.6461,165.7131,8530.0
2024-06-04 12:15:00,173.13,173.16,172.97,173.0,14474.0,165.7323,165.761,165.5791,165.6078,14474.0
2024-06-04 12:20:00,173.01,173.12,172.99,173.05,11935.0,165.6174,165.7227,165.5983,165.6557,11935.0
2024-06-04 12:25:00,173.06,173.31,173.06,173.31,8705.0,165.6653,165.9046,165.6653,165.9046,8705.0
2024-06-04 12:30:00,173.33,173.6,173.32,173.6,11025.0,165.9237,166.1822,165.9142,166.1822,11025.0
2024-06-04 12:35:00,173.63,173.73,173.6,173.7,14170.0,166.2109,166.3066,166.1822,166.2779,14170.0
2024-06-04 12:40:00,173.72,173.94,173.65,173.94,21975.0,166.2971,166.5077,166.2301,166.5077,21975.0
2024-06-04 12:45:00,173.94,174.05,173.89,173.97,17242.0,166.5077,166.613,166.4598,166.5364,17242.0
2024-06-04 12:50:00,173.97,173.97,173.77,173.79,12378.0,166.5364,166.5364,166.3449,166.3641,12378.0
2024-06-04 12:55:00,173.79,173.84,173.66,173.77,14497.0,166.3641,166.4119,166.2396,166.3449,14497.0
2024-06-04 13:00:00,173.79,173.82,173.7,173.79,7116.0,166.3641,166.3928,166.2779,166.3641,7116.0
2024-06-04 13:05:00,173.81,173.92,173.8,173.92,5940.0,166.3832,166.4885,166.3737,166.4885,5940.0
2024-06-04 13:10:00,173.93,173.99,173.86,173.96,5521.0,166.4981,166.5555,166.4311,166.5268,5521.0
2024-06-04 13:15:00,173.96,174.08,173.85,174.06,16814.0,166.5268,166.6417,166.4215,166.6225,16814.0
2024-06-04 13:20:00,174.08,174.17,173.95,173.96,12117.0,166.6417,166.7278,166.5172,166.5268,12117.0
2024-06-04 13:25:00,173.97,173.99,173.82,173.96,10464.0,166.5364,166.5555,166.3928,166.5268,10464.0
2024-06-04 13:30:00,173.99,174.04,173.81,173.84,8983.0,166.5555,166.6034,166.3832,166.4119,8983.0
2024-06-04 13:35:00,173.86,174.04,173.85,174.02,21698.0,166.4311,166.6034,166.4215,166.5843,21698.0
2024-06-04 13:40:00,174.02,174.15,173.97,173.99,13641.0,166.5843,166.7087,166.5364,166.5555,13641.0
2024-06-04 13:45:00,173.97,174.07,173.96,174.07,12531.0,166.5364,166.6321,166.5268,166.6321,12531.0
2024-06-04 13:50:00,174.08,174.2,174.0,174.17,14340.0,166.6417,166.7566,166.5651,166.7278,14340.0
2024-06-04 13:55:00,174.18,174.18,174.02,174.04,15712.0,166.7374,166.7374,166.5843,166.6034,15712.0
2024-06-04 14:00:00,174.04,174.06,173.95,174.01,13040.0,166.6034,166.6225,166.5172,166.5747,13040.0
2024-06-04 14:05:00,174.0,174.0,173.91,173.97,11102.0,166.5651,166.5651,166.479,166.5364,11102.0
2024-06-04 14:10:00,173.97,174.04,173.86,173.89,27757.0,166.5364,166.6034,166.4311,166.4598,27757.0
2024-06-04 14:15:00,173.88,174.09,173.78,174.06,40060.0,166.4502,166.6513,166.3545,166.6225,40060.0
2024-06-04 14:20:00,174.08,174.25,174.05,174.2,18902.0,166.6417,166.8044,166.613,166.7566,18902.0
2024-06-04 14:25:00,174.22,174.3,174.11,174.3,15055.0,166.7757,166.8523,166.6704,166.8523,15055.0
2024-06-04 14:30:00,174.32,174.39,174.2,174.23,17594.0,166.8714,166.9384,166.7566,166.7853,17594.0
2024-06-04 14:35:00,174.22,174.28,174.07,174.19,16249.0,166.7757,166.8331,166.6321,166.747,16249.0
2024-06-04 14:40:00,174.21,174.3,174.14,174.28,20995.0,166.7661,166.8523,166.6991,166.8331,20995.0
2024-06-04 14:45:00,174.27,174.31,174.1,174.11,21171.0,166.8236,166.8619,166.6608,166.6704,21171.0
2024-06-04 14:50:00,174.1,174.16,174.07,174.12,9705.0,166.6608,166.7183,166.6321,166.68,9705.0
2024-06-04 14:55:00,174.09,174.13,173.93,173.94,12128.0,166.6513,166.6896,166.4981,166.5077,12128.0
2024-06-04 15:00:00,173.91,173.98,173.6,173.61,12995.0,166.479,166.546,166.1822,166.1918,12995.0
2024-06-04 15:05:00,173.61,173.76,173.55,173.74,12682.0,166.1918,166.3354,166.1343,166.3162,12682.0
2024-06-04 15:10:00,173.75,173.78,173.62,173.67,16486.0,166.3258,166.3545,166.2013,166.2492,16486.0
2024-06-04 15:15:00,173.68,173.85,173.58,173.59,33023.0,166.2588,166.4215,166.1631,166.1726,33023.0
2024-06-04 15:20:00,173.61,173.78,173.57,173.77,17456.0,166.1918,166.3545,166.1535,166.3449,17456.0
2024-06-04 15:25:00,173.77,173.84,173.66,173.72,21042.0,166.3449,166.4119,166.2396,166.2971,21042.0
2024-06-04 15:30:00,173.73,173.73,173.59,173.63,29589.0,166.3066,166.3066,166.1726,166.2109,29589.0
2024-06-04 15:35:00,173.62,173.75,173.61,173.7,30762.0,166.2013,166.3258,166.1918,166.2779,30762.0
2024-06-04 15:40:00,173.71,173.85,173.6,173.81,45662.0,166.2875,166.4215,166.1822,166.3832,45662.0
2024-06-04 15:45:00,173.8,173.82,173.64,173.74,51993.0,166.3737,166.3928,166.2205,166.3162,51993.0
2024-06-04 15:50:00,173.73,173.97,173.73,173.8,80422.0,166.3066,166.5364,166.3066,166.3737,80422.0
2024-06-04 15:55:00,173.89,173.97,173.69,173.89,207058.0,166.4598,166.5364,166.2684,166.4598,207058.0
2024-06-05 09:30:00,173.73,173.97,173.37,173.67,75150.0,166.3066,166.5364,165.962,166.2492,75150.0
2024-06-05 09:35:00,173.64,173.7,172.86,173.34,28062.0,166.2205,166.2779,165.4738,165.9333,28062.0
2024-06-05 09:40:00,173.34,173.34,172.97,172.98,14668.0,165.9333,165.9333,165.5791,165.5887,14668.0
2024-06-05 09:45:00,172.9,172.96,172.68,172.68,19767.0,165.5121,165.5696,165.3015,165.3015,19767.0
2024-06-05 09:50:00,172.65,172.67,172.16,172.24,18155.0,165.2728,165.2919,164.8037,164.8803,18155.0
2024-06-05 09:55:00,172.26,172.45,172.16,172.24,20025.0,164.8995,165.0813,164.8037,164.8803,20025.0
2024-06-05 10:00:00,172.21,172.99,171.96,172.99,26553.0,164.8516,165.5983,164.6123,165.5983,26553.0
2024-06-05 10:05:00,173.03,173.03,172.4,172.53,18419.0,165.6366,165.6366,165.0335,165.1579,18419.0
2024-06-05 10:10:00,172.5,172.64,172.37,172.44,15486.0,165.1292,165.2632,165.0048,165.0718,15486.0
2024-06-05 10:15:00,172.43,172.59,172.06,172.17,40271.0,165.0622,165.2154,164.708,164.8133,40271.0
2024-06-05 10:20:00,172.17,172.33,172.12,172.27,25381.0,164.8133,164.9665,164.7654,164.909,25381.0
2024-06-05 10:25:00,172.26,172.26,172.06,172.1,33199.0,164.8995,164.8995,164.708,164.7463,33199.0
2024-06-05 10:30:00,172.12,172.21,172.06,172.15,15389.0,164.7654,164.8516,164.708,164.7942,15389.0
2024-06-05 10:35:00,172.16,172.38,172.15,172.36,20266.0,164.8037,165.0143,164.7942,164.9952,20266.0
2024-06-05 10:40:00,172.35,172.54,172.35,172.44,18401.0,164.9856,165.1675,164.9856,165.0718,18401.0
2024-06-05 10:45:00,172.47,172.77,172.46,172.75,17783.0,165.1005,165.3877,165.0909,165.3685,17783.0
2024-06-05 10:50:00,172.73,172.84,172.68,172.8,18850.0,165.3494,165.4547,165.3015,165.4164,18850.0
2024-06-05 10:55:00,172.79,172.88,172.73,172.78,11551.0,165.4068,165.493,165.3494,165.3972,11551.0
2024-06-05 11:00:00,172.77,173.01,172.77,172.84,10970.0,165.3877,165.6174,165.3877,165.4547,10970.0
2024-06-05 11:05:00,172.85,173.11,172.85,173.03,24748.0,165.4643,165.7131,165.4643,165.6366,24748.0
2024-06-05 11:10:00,173.04,173.17,173.03,173.15,9880.0,165.6461,165.7706,165.6366,165.7514,9880.0
2024-06-05 11:15:00,173.13,173.29,173.11,173.24,8893.0,165.7323,165.8854,165.7131,165.8376,8893.0
2024-06-05 11:20:00,173.26,173.48,173.21,173.48,16089.0,165.8567,166.0673,165.8089,166.0673,16089.0
2024-06-05 11:25:00,173.47,173.66,173.44,173.63,15865.0,166.0578,166.2396,166.029,166.2109,15865.0
2024-06-05 11:30:00,173.62,173.62,173.43,173.46,18484.0,166.2013,166.2013,166.0195,166.0482,18484.0
2024-06-05 11:35:00,173.46,173.54,173.41,173.52,10414.0,166.0482,166.1248,166.0003,166.1056,10414.0
2024-06-05 11:40:00,173.52,173.65,173.38,173.39,28565.0,166.1056,166.2301,165.9716,165.9812,28565.0
2024-06-05 11:45:00,173.35,173.45,173.26,173.28,13452.0,165.9429,166.0386,165.8567,165.8759,13452.0
2024-06-05 11:50:00,173.28,173.28,173.06,173.1,11208.0,165.8759,165.8759,165.6653,165.7036,11208.0
2024-06-05 11:55:00,173.08,173.09,172.96,173.0,23380.0,165.6844,165.694,165.5696,165.6078,23380.0
2024-06-05 12:00:00,172.99,173.11,172.96,173.06,9164.0,165.5983,165.7131,165.5696,165.6653,9164.0
2024-06-05 12:05:00,173.06,173.14,173.01,173.09,8440.0,165.6653,165.7419,165.6174,165.694,8440.0
2024-06-05 12:10:00,173.08,173.13,173.04,173.1,10225.0,165.6844,165.7323,165.6461,165.7036,10225.0
2024-06-05 12:15:00,173.08,173.09,172.95,172.98,9366.0,165.6844,165.694,165.56,165.5887,9366.0
2024-06-05 12:20:00,172.98,173.1,172.91,173.1,14303.0,165.5887,165.7036,165.5217,165.7036,14303.0
2024-06-05 12:25:00,173.13,173.16,173.04,173.07,11836.0,165.7323,165.761,165.6461,165.6749,11836.0
2024-06-05 12:30:00,173.1,173.18,173.02,173.17,11056.0,165.7036,165.7801,165.627,165.7706,11056.0
2024-06-05 12:35:00,173.18,173.42,173.18,173.3,13010.0,165.7801,166.0099,165.7801,165.895,13010.0
2024-06-05 12:40:00,173.31,173.35,173.19,173.26,7600.0,165.9046,165.9429,165.7897,165.8567,7600.0
2024-06-05 12:45:00,173.26,173.3,173.18,173.27,9901.0,165.8567,165.895,165.7801,165.8663,9901.0
2024-06-05 12:50:00,173.27,173.35,173.14,173.15,10715.0,165.8663,165.9429,165.7419,165.7514,10715.0
2024-06-05 12:55:00,173.14,173.3,173.13,173.28,8160.0,165.7419,165.895,165.7323,165.8759,8160.0
2024-06-05 13:00:00,173.27,173.35,173.21,173.35,9571.0,165.8663,165.9429,165.8089,165.9429,9571.0
2024-06-05 13:05:00,173.35,173.5,173.31,173.5,14168.0,165.9429,166.0865,165.9046,166.0865,14168.0
2024-06-05 13:10:00,173.51,173.54,173.3,173.3,12334.0,166.096,166.1248,165.895,165.895,12334.0
2024-06-05 13:15:00,173.31,173.33,173.04,173.04,10400.0,165.9046,165.9237,165.6461,165.6461,10400.0
2024-06-05 13:20:00,173.03,173.2,172.96,173.15,10890.0,165.6366,165.7993,165.5696,165.7514,10890.0
2024-06-05 13:25:00,173.14,173.19,173.09,173.17,5044.0,165.7419,165.7897,165.694,165.7706,5044.0
2024-06-05 13:30:00,173.16,173.17,173.09,173.16,9361.0,165.761,165.7706,165.694,165.761,9361.0
2024-06-05 13:35:00,173.15,173.2,172.93,172.96,11941.0,165.7514,165.7993,165.5408,165.5696,11941.0
2024-06-05 13:40:00,172.98,173.01,172.92,172.96,10239.0,165.5887,165.6174,165.5313,165.5696,10239.0
2024-06-05 13:45:00,172.97,173.05,172.93,173.05,15927.0,165.5791,165.6557,165.5408,165.6557,15927.0
2024-06-05 13:50:00,173.07,173.08,172.93,173.02,14939.0,165.6749,165.6844,165.5408,165.627,14939.0
2024-06-05 13:55:00,173.02,173.17,172.96,173.01,18195.0,165.627,165.7706,165.5696,165.6174,18195.0
2024-06-05 14:00:00,173.01,173.15,172.94,173.14,9375.0,165.6174,165.7514,165.5504,165.7419,9375.0
2024-06-05 14:05:00,173.12,173.29,173.05,173.27,14839.0,165.7227,165.8854,165.6557,165.8663,14839.0
2024-06-05 14:10:00,173.3,173.36,173.26,173.28,13100.0,165.895,165.9525,165.8567,165.8759,13100.0
2024-06-05 14:15:00,173.3,173.36,173.26,173.29,11458.0,165.895,165.9525,165.8567,165.8854,11458.0
2024-06-05 14:20:00,173.3,173.37,173.25,173.34,10599.0,165.895,165.962,165.8472,165.9333,10599.0
2024-06-05 14:25:00,173.37,173.43,173.33,173.33,12099.0,165.962,166.0195,165.9237,165.9237,12099.0
2024-06-05 14:30:00,173.33,173.45,173.29,173.45,12395.0,165.9237,166.0386,165.8854,166.0386,12395.0
2024-06-05 14:35:00,173.46,173.57,173.46,173.49,13213.0,166.0482,166.1535,166.0482,166.0769,13213.0
2024-06-05 14:40:00,173.49,173.61,173.48,173.58,20598.0,166.0769,166.1918,166.0673,166.1631,20598.0
2024-06-05 14:45:00,173.58,173.61,173.46,173.47,15655.0,166.1631,166.1918,166.0482,166.0578,15655.0
2024-06-05 14:50:00,173.47,173.49,173.34,173.34,8349.0,166.0578,166.0769,165.9333,165.9333,8349.0
2024-06-05 14:55:00,173.36,173.37,173.18,173.19,12675.0,165.9525,165.962,165.7801,165.7897,12675.0
2024-06-05 15:00:00,173.19,173.28,173.15,173.21,17519.0,165.7897,165.8759,165.7514,165.8089,17519.0
2024-06-05 15:05:00,173.22,173.23,173.04,173.07,24768.0,165.8184,165.828,165.6461,165.6749,24768.0
2024-06-05 15:10:00,173.07,173.23,173.04,173.12,23063.0,165.6749,165.828,165.6461,165.7227,23063.0
2024-06-05 15:15:00,173.11,173.23,173.06,173.09,22434.0,165.7131,165.828,165.6653,165.694,22434.0
2024-06-05 15:20:00,173.09,173.15,172.94,172.97,26717.0,165.694,165.7514,165.5504,165.5791,26717.0
2024-06-05 15:25:00,172.97,173.13,172.92,173.08,22565.0,165.5791,165.7323,165.5313,165.6844,22565.0
2024-06-05 15:30:00,173.1,173.3,173.04,173.23,29348.0,165.7036,165.895,165.6461,165.828,29348.0
2024-06-05 15:35:00,173.22,173.31,173.18,173.19,23695.0,165.8184,165.9046,165.7801,165.7897,23695.0
2024-06-05 15:40:00,173.17,173.38,173.14,173.38,29866.0,165.7706,165.9716,165.7419,165.9716,29866.0
2024-06-05 15:45:00,173.38,173.41,173.18,173.36,34806.0,165.9716,166.0003,165.7801,165.9525,34806.0
2024-06-05 15:50:00,173.38,173.85,173.34,173.56,118300.0,165.9716,166.4215,165.9333,166.1439,118300.0
2024-06-05 15:55:00,173.72,173.74,173.28,173.44,247443.0,166.2971,166.3162,165.8759,166.029,247443.0
2024-06-06 09:30:00,173.86,174.14,172.67,172.83,65452.0,166.4311,166.6991,165.2919,165.4451,65452.0
2024-06-06 09:35:00,172.88,173.7,172.86,173.09,28995.0,165.493,166.2779,165.4738,165.694,28995.0
2024-06-06 09:40:00,172.98,173.6,172.98,173.54,22142.0,165.5887,166.1822,165.5887,166.1248,22142.0
2024-06-06 09:45:00,173.57,173.97,173.54,173.9,50315.0,166.1535,166.5364,166.1248,166.4694,50315.0
2024-06-06 09:50:00,173.91,174.08,173.51,174.02,15937.0,166.479,166.6417,166.096,166.5843,15937.0
2024-06-06 09:55:00,174.0,174.4,174.0,174.33,26352.0,166.5651,166.948,166.5651,166.881,26352.0
2024-06-06 10:00:00,174.4,174.4,173.91,174.04,23310.0,166.948,166.948,166.479,166.6034,23310.0
2024-06-06 10:05:00,174.05,174.13,173.71,173.91,37598.0,166.613,166.6896,166.2875,166.479,37598.0
2024-06-06 10:10:00,173.92,173.94,173.64,173.9,19031.0,166.4885,166.5077,166.2205,166.4694,19031.0
2024-06-06 10:15:00,173.92,174.11,173.9,173.94,21541.0,166.4885,166.6704,166.4694,166.5077,21541.0
2024-06-06 10:20:00,174.0,174.11,173.75,173.79,19589.0,166.5651,166.6704,166.3258,166.3641,19589.0
2024-06-06 10:25:00,173.81,173.88,173.51,173.58,29730.0,166.3832,166.4502,166.096,166.1631,29730.0
2024-06-06 10:30:00,173.59,173.59,173.2,173.29,19420.0,166.1726,166.1726,165.7993,165.8854,19420.0
2024-06-06 10:35:00,173.28,173.28,173.11,173.19,20213.0,165.8759,165.8759,165.7131,165.7897,20213.0
2024-06-06 10:40:00,173.2,173.42,172.95,173.16,25708.0,165.7993,166.0099,165.56,165.761,25708.0
2024-06-06 10:45:00,173.17,173.17,172.98,173.08,23399.0,165.7706,165.7706,165.5887,165.6844,23399.0
2024-06-06 10:50:00,173.08,173.28,173.0,173.19,23496.0,165.6844,165.8759,165.6078,165.7897,23496.0
2024-06-06 10:55:00,173.2,173.21,172.88,172.9,30377.0,165.7993,165.8089,165.493,165.5121,30377.0
2024-06-06 11:00:00,172.9,173.04,172.77,172.98,27595.0,165.5121,165.6461,165.3877,165.5887,27595.0
2024-06-06 11:05:00,172.95,173.11,172.92,173.07,26486.0,165.56,165.7131,165.5313,165.6749,26486.0
2024-06-06 11:10:00,173.09,173.34,173.04,173.31,21900.0,165.694,165.9333,165.6461,165.9046,21900.0
2024-06-06 11:15:00,173.3,173.42,173.28,173.35,18675.0,165.895,166.0099,165.8759,165.9429,18675.0
2024-06-06 11:20:00,173.41,173.5,173.39,173.46,16460.0,166.0003,166.0865,165.9812,166.0482,16460.0
2024-06-06 11:25:00,173.48,173.54,173.4,173.46,15167.0,166.0673,166.1248,165.9907,166.0482,15167.0
2024-06-06 11:30:00,173.41,173.59,173.41,173.47,17290.0,166.0003,166.1726,166.0003,166.0578,17290.0
2024-06-06 11:35:00,173.46,173.55,173.39,173.51,18803.0,166.0482,166.1343,165.9812,166.096,18803.0
2024-06-06 11:40:00,173.51,173.66,173.47,173.49,41461.0,166.096,166.2396,166.0578,166.0769,41461.0
2024-06-06 11:45:00,173.49,173.66,173.44,173.6,18259.0,166.0769,166.2396,166.029,166.1822,18259.0
2024-06-06 11:50:00,173.61,173.74,173.55,173.73,14107.0,166.1918,166.3162,166.1343,166.3066,14107.0
2024-06-06 11:55:00,173.71,173.9,173.7,173.86,7757.0,166.2875,166.4694,166.2779,166.4311,7757.0
2024-06-06 12:00:00,173.84,173.92,173.79,173.8,6831.0,166.4119,166.4885,166.3641,166.3737,6831.0
2024-06-06 12:05:00,173.79,173.86,173.73,173.81,11250.0,166.3641,166.4311,166.3066,166.3832,11250.0
2024-06-06 12:10:00,173.81,173.86,173.76,173.77,8810.0,166.3832,166.4311,166.3354,166.3449,8810.0
2024-06-06 12:15:00,173.77,173.86,173.63,173.67,46554.0,166.3449,166.4311,166.2109,166.2492,46554.0
2024-06-06 12:20:00,173.68,173.69,173.57,173.68,14506.0,166.2588,166.2684,166.1535,166.2588,14506.0
2024-06-06 12:25:00,173.7,173.91,173.69,173.89,12727.0,166.2779,166.479,166.2684,166.4598,12727.0
2024-06-06 12:30:00,173.86,173.97,173.82,173.9,10056.0,166.4311,166.5364,166.3928,166.4694,10056.0
2024-06-06 12:35:00,173.89,174.05,173.87,174.02,8079.0,166.4598,166.613,166.4407,166.5843,8079.0
2024-06-06 12:40:00,174.04,174.13,173.99,174.13,7936.0,166.6034,166.6896,166.5555,166.6896,7936.0
2024-06-06 12:45:00,174.13,174.17,173.92,173.93,20003.0,166.6896,166.7278,166.4885,166.4981,20003.0
2024-06-06 12:50:00,173.95,173.96,173.84,173.92,14999.0,166.5172,166.5268,166.4119,166.4885,14999.0
2024-06-06 12:55:00,173.91,173.93,173.85,173.9,10410.0,166.479,166.4981,166.4215,166.4694,10410.0
2024-06-06 13:00:00,173.9,173.9,173.55,173.63,8300.0,166.4694,166.4694,166.1343,166.2109,8300.0
2024-06-06 13:05:00,173.61,173.66,173.52,173.58,9523.0,166.1918,166.2396,166.1056,166.1631,9523.0
2024-06-06 13:10:00,173.59,173.63,173.51,173.61,17192.0,166.1726,166.2109,166.096,166.1918,17192.0
2024-06-06 13:15:00,173.61,173.7,173.53,173.55,8908.0,166.1918,166.2779,166.1152,166.1343,8908.0
2024-06-06 13:20:00,173.55,173.56,173.41,173.55,8906.0,166.1343,166.1439,166.0003,166.1343,8906.0
2024-06-06 13:25:00,173.58,173.62,173.49,173.57,9594.0,166.1631,166.2013,166.0769,166.1535,9594.0
2024-06-06 13:30:00,173.53,173.57,173.38,173.43,9002.0,166.1152,166.1535,165.9716,166.0195,9002.0
2024-06-06 13:35:00,173.42,173.43,173.31,173.34,8702.0,166.0099,166.0195,165.9046,165.9333,8702.0
2024-06-06 13:40:00,173.31,173.39,173.31,173.39,13935.0,165.9046,165.9812,165.9046,165.9812,13935.0
2024-06-06 13:45:00,173.38,173.54,173.31,173.47,8902.0,165.9716,166.1248,165.9046,166.0578,8902.0
2024-06-06 13:50:00,173.48,173.65,173.48,173.51,13179.0,166.0673,166.2301,166.0673,166.096,13179.0
2024-06-06 13:55:00,173.52,173.52,173.41,173.42,16909.0,166.1056,166.1056,166.0003,166.0099,16909.0
2024-06-06 14:00:00,173.42,173.52,173.39,173.41,10445.0,166.0099,166.1056,165.9812,166.0003,10445.0
2024-06-06 14:05:00,173.41,173.41,173.21,173.22,12804.0,166.0003,166.0003,165.8089,165.8184,12804.0
2024-06-06 14:10:00,173.19,173.36,173.19,173.31,14254.0,165.7897,165.9525,165.7897,165.9046,14254.0
2024-06-06 14:15:00,173.3,173.39,173.17,173.38,11727.0,165.895,165.9812,165.7706,165.9716,11727.0
2024-06-06 14:20:00,173.37,173.38,173.25,173.25,10576.0,165.962,165.9716,165.8472,165.8472,10576.0
2024-06-06 14:25:00,173.27,173.3,173.13,173.27,10704.0,165.8663,165.895,165.7323,165.8663,10704.0
2024-06-06 14:30:00,173.28,173.28,173.11,173.15,10854.0,165.8759,165.8759,165.7131,165.7514,10854.0
2024-06-06 14:35:00,173.16,173.21,173.01,173.09,14806.0,165.761,165.8089,165.6174,165.694,14806.0
2024-06-06 14:40:00,173.12,173.19,173.0,173.03,14929.0,165.7227,165.7897,165.6078,165.6366,14929.0
2024-06-06 14:45:00,173.07,173.17,173.05,173.07,20516.0,165.6749,165.7706,165.6557,165.6749,20516.0
2024-06-06 14:50:00,173.07,173.32,173.06,173.31,23596.0,165.6749,165.9142,165.6653,165.9046,23596.0
2024-06-06 14:55:00,173.31,173.41,173.31,173.37,21973.0,165.9046,166.0003,165.9046,165.962,21973.0
2024-06-06 15:00:00,173.33,173.38,173.27,173.33,15638.0,165.9237,165.9716,165.8663,165.9237,15638.0
2024-06-06 15:05:00,173.29,173.33,173.23,173.23,17577.0,165.8854,165.9237,165.828,165.828,17577.0
2024-06-06 15:10:00,173.23,173.3,173.11,173.11,21832.0,165.828,165.895,165.7131,165.7131,21832.0
2024-06-06 15:15:00,173.12,173.17,173.08,173.16,18713.0,165.7227,165.7706,165.6844,165.761,18713.0
2024-06-06 15:20:00,173.18,173.24,173.16,173.19,11309.0,165.7801,165.8376,165.761,165.7897,11309.0
2024-06-06 15:25:00,173.21,173.25,173.08,173.16,16367.0,165.8089,165.8472,165.6844,165.761,16367.0
2024-06-06 15:30:00,173.14,173.22,173.06,173.06,17910.0,165.7419,165.8184,165.6653,165.6653,17910.0
2024-06-06 15:35:00,173.06,173.17,173.06,173.12,28130.0,165.6653,165.7706,165.6653,165.7227,28130.0
2024-06-06 15:40:00,173.13,173.23,173.06,173.23,22435.0,165.7323,165.828,165.6653,165.828,22435.0
2024-06-06 15:45:00,173.2,173.22,173.07,173.09,39143.0,165.7993,165.8184,165.6749,165.694,39143.0
2024-06-06 15:50:00,173.02,173.08,172.72,173.08,129576.0,165.627,165.6844,165.3398,165.6844,129576.0
2024-06-06 15:55:00,173.08,173.29,173.08,173.2,196555.0,165.6844,165.8854,165.6844,165.7993,196555.0
2024-06-07 09:30:00,171.5,172.49,171.5,172.21,124747.0,165.4725,166.4277,165.4725,166.1576,124747.0
2024-06-07 09:35:00,172.22,172.39,171.94,171.96,21844.0,166.1672,166.3312,165.8971,165.9164,21844.0
2024-06-07 09:40:00,171.92,172.3,171.82,171.95,31413.0,165.8778,166.2444,165.7813,165.9067,31413.0
2024-06-07 09:45:00,171.92,171.92,171.6,171.71,17752.0,165.8778,165.8778,165.569,165.6751,17752.0
2024-06-07 09:50:00,171.69,171.88,171.64,171.71,18520.0,165.6558,165.8392,165.6076,165.6751,18520.0
2024-06-07 09:55:00,171.68,171.89,171.5,171.68,43993.0,165.6462,165.8488,165.4725,165.6462,43993.0
2024-06-07 10:00:00,171.67,172.13,171.64,172.1,13156.0,165.6366,166.0804,165.6076,166.0514,13156.0
2024-06-07 10:05:00,172.07,172.22,171.97,172.16,10817.0,166.0225,166.1672,165.926,166.1093,10817.0
2024-06-07 10:10:00,172.19,172.21,172.0,172.13,12227.0,166.1383,166.1576,165.955,166.0804,12227.0
2024-06-07 10:15:00,172.15,172.42,172.12,172.13,11382.0,166.0997,166.3602,166.0707,166.0804,11382.0
2024-06-07 10:20:00,172.14,172.4,172.14,172.38,13386.0,166.09,166.3409,166.09,166.3216,13386.0
2024-06-07 10:25:00,172.35,172.35,172.27,172.31,15244.0,166.2927,166.2927,166.2155,166.2541,15244.0
2024-06-07 10:30:00,172.31,172.32,172.02,172.04,15081.0,166.2541,166.2637,165.9742,165.9935,15081.0
2024-06-07 10:35:00,172.05,172.35,172.03,172.24,10553.0,166.0032,166.2927,165.9839,166.1865,10553.0
2024-06-07 10:40:00,172.25,172.45,172.22,172.39,14211.0,166.1962,166.3891,166.1672,166.3312,14211.0
2024-06-07 10:45:00,172.39,172.51,172.39,172.39,9639.0,166.3312,166.447,166.3312,166.3312,9639.0
2024-06-07 10:50:00,172.4,172.4,172.11,172.12,13690.0,166.3409,166.3409,166.0611,166.0707,13690.0
2024-06-07 10:55:00,172.11,172.11,171.95,172.02,12848.0,166.0611,166.0611,165.9067,165.9742,12848.0
2024-06-07 11:00:00,172.05,172.05,171.76,171.86,17457.0,166.0032,166.0032,165.7234,165.8199,17457.0
2024-06-07 11:05:00,171.88,171.98,171.78,171.81,11762.0,165.8392,165.9357,165.7427,165.7716,11762.0
2024-06-07 11:10:00,171.8,171.82,171.71,171.75,9889.0,165.762,165.7813,165.6751,165.7137,9889.0
2024-06-07 11:15:00,171.74,171.9,171.74,171.79,15382.0,165.7041,165.8585,165.7041,165.7523,15382.0
2024-06-07 11:20:00,171.78,171.87,171.7,171.81,11739.0,165.7427,165.8295,165.6655,165.7716,11739.0
2024-06-07 11:25:00,171.8,171.87,171.69,171.71,13691.0,165.762,165.8295,165.6558,165.6751,13691.0
2024-06-07 11:30:00,171.72,171.9,171.7,171.86,20416.0,165.6848,165.8585,165.6655,165.8199,20416.0
2024-06-07 11:35:00,171.88,171.95,171.83,171.92,9465.0,165.8392,165.9067,165.7909,165.8778,9465.0
2024-06-07 11:40:00,171.95,172.06,171.94,172.06,8069.0,165.9067,166.0128,165.8971,166.0128,8069.0
2024-06-07 11:45:00,172.09,172.1,171.99,172.0,8067.0,166.0418,166.0514,165.9453,165.955,8067.0
2024-06-07 11:50:00,172.0,172.0,171.82,171.88,11054.0,165.955,165.955,165.7813,165.8392,11054.0
2024-06-07 11:55:00,171.88,172.02,171.84,171.87,14294.0,165.8392,165.9742,165.8006,165.8295,14294.0
2024-06-07 12:00:00,171.87,171.87,171.63,171.67,14895.0,165.8295,165.8295,165.598,165.6366,14895.0
2024-06-07 12:05:00,171.68,171.76,171.55,171.64,27587.0,165.6462,165.7234,165.5208,165.6076,27587.0
2024-06-07 12:10:00,171.65,171.67,171.52,171.56,10264.0,165.6173,165.6366,165.4918,165.5304,10264.0
2024-06-07 12:15:00,171.58,171.68,171.38,171.45,20076.0,165.5497,165.6462,165.3567,165.4243,20076.0
2024-06-07 12:20:00,171.46,171.48,171.25,171.25,21626.0,165.4339,165.4532,165.2313,165.2313,21626.0
2024-06-07 12:25:00,171.26,171.4,171.25,171.34,13390.0,165.241,165.376,165.2313,165.3181,13390.0
2024-06-07 12:30:00,171.35,171.48,171.35,171.46,28556.0,165.3278,165.4532,165.3278,165.4339,28556.0
2024-06-07 12:35:00,171.45,171.47,171.31,171.45,19205.0,165.4243,165.4436,165.2892,165.4243,19205.0
2024-06-07 12:40:00,171.45,171.55,171.32,171.55,6416.0,165.4243,165.5208,165.2989,165.5208,6416.0
2024-06-07 12:45:00,171.58,171.62,171.45,171.49,11089.0,165.5497,165.5883,165.4243,165.4629,11089.0
2024-06-07 12:50:00,171.51,171.66,171.46,171.62,10900.0,165.4822,165.6269,165.4339,165.5883,10900.0
2024-06-07 12:55:00,171.63,171.82,171.61,171.68,15932.0,165.598,165.7813,165.5787,165.6462,15932.0
2024-06-07 13:00:00,171.68,171.69,171.57,171.6,8955.0,165.6462,165.6558,165.5401,165.569,8955.0
2024-06-07 13:05:00,171.61,171.66,171.56,171.63,17107.0,165.5787,165.6269,165.5304,165.598,17107.0
2024-06-07 13:10:00,171.63,171.69,171.58,171.66,13121.0,165.598,165.6558,165.5497,165.6269,13121.0
2024-06-07 13:15:00,171.68,171.72,171.62,171.7,7745.0,165.6462,165.6848,165.5883,165.6655,7745.0
2024-06-07 13:20:00,171.7,171.82,171.66,171.78,19447.0,165.6655,165.7813,165.6269,165.7427,19447.0
2024-06-07 13:25:00,171.78,171.83,171.67,171.83,11034.0,165.7427,165.7909,165.6366,165.7909,11034.0
2024-06-07 13:30:00,171.82,171.84,171.53,171.53,8684.0,165.7813,165.8006,165.5015,165.5015,8684.0
2024-06-07 13:35:00,171.53,171.64,171.49,171.51,7412.0,165.5015,165.6076,165.4629,165.4822,7412.0
2024-06-07 13:40:00,171.49,171.58,171.42,171.58,5822.0,165.4629,165.5497,165.3953,165.5497,5822.0
2024-06-07 13:45:00,171.6,171.62,171.51,171.54,8100.0,165.569,165.5883,165.4822,165.5111,8100.0
2024-06-07 13:50:00,171.53,171.61,171.5,171.5,6432.0,165.5015,165.5787,165.4725,165.4725,6432.0
2024-06-07 13:55:00,171.49,171.56,171.43,171.49,4868.0,165.4629,165.5304,165.405,165.4629,4868.0
2024-06-07 14:00:00,171.47,171.48,171.25,171.34,9997.0,165.4436,165.4532,165.2313,165.3181,9997.0
2024-06-07 14:05:00,171.34,171.34,171.09,171.2,21693.0,165.3181,165.3181,165.0769,165.1831,21693.0
2024-06-07 14:10:00,171.2,171.42,171.17,171.39,8663.0,165.1831,165.3953,165.1541,165.3664,8663.0
2024-06-07 14:15:00,171.4,171.44,171.31,171.4,13654.0,165.376,165.4146,165.2892,165.376,13654.0
2024-06-07 14:20:00,171.41,171.45,171.35,171.36,7738.0,165.3857,165.4243,165.3278,165.3374,7738.0
2024-06-07 14:25:00,171.34,171.4,171.23,171.23,31609.0,165.3181,165.376,165.212,165.212,31609.0
2024-06-07 14:30:00,171.23,171.31,171.19,171.23,15898.0,165.212,165.2892,165.1734,165.212,15898.0
2024-06-07 14:35:00,171.21,171.27,171.17,171.22,14094.0,165.1927,165.2506,165.1541,165.2024,14094.0
2024-06-07 14:40:00,171.24,171.29,171.17,171.22,23815.0,165.2217,165.2699,165.1541,165.2024,23815.0
2024-06-07 14:45:00,171.22,171.38,171.22,171.38,15046.0,165.2024,165.3567,165.2024,165.3567,15046.0
2024-06-07 14:50:00,171.38,171.38,171.27,171.32,14447.0,165.3567,165.3567,165.2506,165.2989,14447.0
2024-06-07 14:55:00,171.33,171.37,171.3,171.34,8913.0,165.3085,165.3471,165.2796,165.3181,8913.0
2024-06-07 15:00:00,171.32,171.32,171.17,171.29,9598.0,165.2989,165.2989,165.1541,165.2699,9598.0
2024-06-07 15:05:00,171.3,171.32,171.12,171.16,20100.0,165.2796,165.2989,165.1059,165.1445,20100.0
2024-06-07 15:10:00,171.16,171.16,170.91,170.93,18033.0,165.1445,165.1445,164.9033,164.9226,18033.0
2024-06-07 15:15:00,170.94,171.05,170.86,170.88,19284.0,164.9322,165.0383,164.855,164.8743,19284.0
2024-06-07 15:20:00,170.88,170.96,170.83,170.89,12129.0,164.8743,164.9515,164.8261,164.884,12129.0
2024-06-07 15:25:00,170.92,171.07,170.88,171.06,13568.0,164.9129,165.0576,164.8743,165.048,13568.0
2024-06-07 15:30:00,171.05,171.24,171.02,171.04,30885.0,165.0383,165.2217,165.0094,165.0287,30885.0
2024-06-07 15:35:00,171.01,171.02,170.85,170.93,23139.0,164.9997,165.0094,164.8454,164.9226,23139.0
2024-06-07 15:40:00,170.92,170.96,170.79,170.84,22343.0,164.9129,164.9515,164.7875,164.8357,22343.0
2024-06-07 15:45:00,170.83,170.94,170.79,170.81,30196.0,164.8261,164.9322,164.7875,164.8068,30196.0
2024-06-07 15:50:00,170.8,171.09,170.75,171.08,58934.0,164.7971,165.0769,164.7489,165.0673,58934.0
2024-06-07 15:55:00,171.09,171.2,170.97,170.98,259365.0,165.0769,165.1831,164.9612,164.9708,259365.0
2024-06-10 09:30:00,170.11,170.37,168.65,168.7,128364.0,164.1314,164.3822,162.7227,162.7709,128364.0
2024-06-10 09:35:00,168.69,168.73,167.66,168.1,80666.0,162.7613,162.7999,161.7675,162.192,80666.0
2024-06-10 09:40:00,168.09,168.8,167.83,168.8,30327.0,162.1824,162.8674,161.9315,162.8674,30327.0
2024-06-10 09:45:00,168.75,169.09,168.35,168.8,23315.0,162.8192,163.1472,162.4332,162.8674,23315.0
2024-06-10 09:50:00,168.82,169.11,168.65,168.67,25336.0,162.8867,163.1665,162.7227,162.742,25336.0
2024-06-10 09:55:00,168.63,168.84,168.59,168.66,28501.0,162.7034,162.906,162.6648,162.7323,28501.0
2024-06-10 10:00:00,168.69,168.74,168.45,168.64,57755.0,162.7613,162.8095,162.5297,162.713,57755.0
2024-06-10 10:05:00,168.63,168.71,168.14,168.14,35051.0,162.7034,162.7806,162.2306,162.2306,35051.0
2024-06-10 10:10:00,168.15,168.34,168.08,168.27,20142.0,162.2403,162.4236,162.1727,162.356,20142.0
2024-06-10 10:15:00,168.35,168.43,168.08,168.08,21693.0,162.4332,162.5104,162.1727,162.1727,21693.0
2024-06-10 10:20:00,168.08,168.11,167.51,167.52,37585.0,162.1727,162.2017,161.6228,161.6324,37585.0
2024-06-10 10:25:00,167.53,167.71,167.38,167.39,29791.0,161.6421,161.8157,161.4973,161.507,29791.0
2024-06-10 10:30:00,167.4,167.51,167.1,167.31,51821.0,161.5166,161.6228,161.2272,161.4298,51821.0
2024-06-10 10:35:00,167.27,167.31,166.8,166.96,42233.0,161.3912,161.4298,160.9377,161.0921,42233.0
2024-06-10 10:40:00,166.95,167.18,166.89,167.08,39346.0,161.0824,161.3044,161.0245,161.2079,39346.0
2024-06-10 10:45:00,167.05,167.13,166.7,166.99,67073.0,161.1789,161.2561,160.8412,161.121,67073.0
2024-06-10 10:50:00,167.0,167.01,166.8,166.9,54664.0,161.1307,161.1403,160.9377,161.0342,54664.0
2024-06-10 10:55:00,166.9,166.93,166.15,166.24,68195.0,161.0342,161.0631,160.3106,160.3974,68195.0
2024-06-10 11:00:00,166.28,166.46,166.1,166.32,87990.0,160.436,160.6097,160.2623,160.4746,87990.0
2024-06-10 11:05:00,166.32,166.55,166.31,166.54,76536.0,160.4746,160.6965,160.4649,160.6868,76536.0
2024-06-10 11:10:00,166.55,166.81,166.18,166.2,61748.0,160.6965,160.9474,160.3395,160.3588,61748.0
2024-06-10 11:15:00,166.21,166.28,166.07,166.16,38164.0,160.3684,160.436,160.2334,160.3202,38164.0
2024-06-10 11:20:00,166.16,166.29,165.89,165.92,46585.0,160.3202,160.4456,160.0597,160.0886,46585.0
2024-06-10 11:25:00,165.91,166.26,165.8,166.25,81004.0,160.079,160.4167,159.9729,160.407,81004.0
2024-06-10 11:30:00,166.25,166.69,166.24,166.55,88135.0,160.407,160.8316,160.3974,160.6965,88135.0
2024-06-10 11:35:00,166.55,166.68,166.34,166.64,63110.0,160.6965,160.8219,160.4939,160.7833,63110.0
2024-06-10 11:40:00,166.63,166.82,166.5,166.59,65422.0,160.7737,160.957,160.6483,160.7351,65422.0
2024-06-10 11:45:00,166.6,166.76,166.54,166.73,86421.0,160.7447,160.8991,160.6868,160.8702,86421.0
2024-06-10 11:50:00,166.77,166.77,166.64,166.64,34106.0,160.9088,160.9088,160.7833,160.7833,34106.0
2024-06-10 11:55:00,166.65,166.8,166.53,166.8,36499.0,160.793,160.9377,160.6772,160.9377,36499.0
2024-06-10 12:00:00,166.86,166.97,166.58,166.58,25491.0,160.9956,161.1017,160.7254,160.7254,25491.0
2024-06-10 12:05:00,166.58,166.65,166.54,166.59,22263.0,160.7254,160.793,160.6868,160.7351,22263.0
2024-06-10 12:10:00,166.59,166.67,166.52,166.58,25592.0,160.7351,160.8123,160.6676,160.7254,25592.0
2024-06-10 12:15:00,166.59,166.62,166.46,166.47,18166.0,160.7351,160.764,160.6097,160.6193,18166.0
2024-06-10 12:20:00,166.47,166.52,166.3,166.33,22201.0,160.6193,160.6676,160.4553,160.4842,22201.0
2024-06-10 12:25:00,166.32,166.8,166.31,166.62,51274.0,160.4746,160.9377,160.4649,160.764,51274.0
2024-06-10 12:30:00,166.62,166.83,166.58,166.74,86781.0,160.764,160.9667,160.7254,160.8798,86781.0
2024-06-10 12:35:00,166.71,167.0,166.7,167.0,74195.0,160.8509,161.1307,160.8412,161.1307,74195.0
2024-06-10 12:40:00,167.01,167.01,166.79,166.92,20644.0,161.1403,161.1403,160.9281,161.0535,20644.0
2024-06-10 12:45:00,166.93,167.02,166.77,166.82,19629.0,161.0631,161.15,160.9088,160.957,19629.0
2024-06-10 12:50:00,166.81,166.85,166.74,166.78,12735.0,160.9474,160.986,160.8798,160.9184,12735.0
2024-06-10 12:55:00,166.78,166.8,166.43,166.46,40956.0,160.9184,160.9377,160.5807,160.6097,40956.0
2024-06-10 13:00:00,166.45,166.58,166.31,166.58,85178.0,160.6,160.7254,160.4649,160.7254,85178.0
2024-06-10 13:05:00,166.53,166.54,166.06,166.14,37871.0,160.6772,160.6868,160.2237,160.3009,37871.0
2024-06-10 13:10:00,166.14,166.28,166.04,166.24,56658.0,160.3009,160.436,160.2044,160.3974,56658.0
2024-06-10 13:15:00,166.24,166.29,166.1,166.24,38332.0,160.3974,160.4456,160.2623,160.3974,38332.0
2024-06-10 13:20:00,166.22,166.46,166.14,166.34,71513.0,160.3781,160.6097,160.3009,160.4939,71513.0
2024-06-10 13:25:00,166.33,166.36,166.22,166.29,30503.0,160.4842,160.5132,160.3781,160.4456,30503.0
2024-06-10 13:30:00,166.3,166.41,166.27,166.3,46365.0,160.4553,160.5614,160.4263,160.4553,46365.0
2024-06-10 13:35:00,166.3,166.61,166.27,166.45,80692.0,160.4553,160.7544,160.4263,160.6,80692.0
2024-06-10 13:40:00,166.43,166.57,166.39,166.46,46447.0,160.5807,160.7158,160.5421,160.6097,46447.0
2024-06-10 13:45:00,166.47,166.6,166.4,166.46,40541.0,160.6193,160.7447,160.5518,160.6097,40541.0
2024-06-10 13:50:00,166.47,166.55,166.27,166.53,63214.0,160.6193,160.6965,160.4263,160.6772,63214.0
2024-06-10 13:55:00,166.53,166.71,166.47,166.69,53968.0,160.6772,160.8509,160.6193,160.8316,53968.0
2024-06-10 14:00:00,166.69,166.89,166.64,166.67,47381.0,160.8316,161.0245,160.7833,160.8123,47381.0
2024-06-10 14:05:00,166.68,166.9,166.64,166.8,42562.0,160.8219,161.0342,160.7833,160.9377,42562.0
2024-06-10 14:10:00,166.8,166.86,166.62,166.65,84024.0,160.9377,160.9956,160.764,160.793,84024.0
2024-06-10 14:15:00,166.67,166.72,166.61,166.63,75640.0,160.8123,160.8605,160.7544,160.7737,75640.0
2024-06-10 14:20:00,166.64,166.66,166.4,166.57,22794.0,160.7833,160.8026,160.5518,160.7158,22794.0
2024-06-10 14:25:00,166.6,166.72,166.47,166.72,30492.0,160.7447,160.8605,160.6193,160.8605,30492.0
2024-06-10 14:30:00,166.7,166.9,166.68,166.86,43086.0,160.8412,161.0342,160.8219,160.9956,43086.0
2024-06-10 14:35:00,166.86,166.88,166.66,166.72,43901.0,160.9956,161.0149,160.8026,160.8605,43901.0
2024-06-10 14:40:00,166.7,166.71,166.5,166.51,57970.0,160.8412,160.8509,160.6483,160.6579,57970.0
2024-06-10 14:45:00,166.51,166.57,166.33,166.33,22651.0,160.6579,160.7158,160.4842,160.4842,22651.0
2024-06-10 14:50:00,166.33,166.41,166.21,166.29,48336.0,160.4842,160.5614,160.3684,160.4456,48336.0
2024-06-10 14:55:00,166.28,166.36,166.1,166.35,47133.0,160.436,160.5132,160.2623,160.5035,47133.0
2024-06-10 15:00:00,166.35,166.6,166.34,166.45,33498.0,160.5035,160.7447,160.4939,160.6,33498.0
2024-06-10 15:05:00,166.46,166.46,166.15,166.15,68424.0,160.6097,160.6097,160.3106,160.3106,68424.0
2024-06-10 15:10:00,166.17,166.18,166.01,166.12,63862.0,160.3299,160.3395,160.1755,160.2816,63862.0
2024-06-10 15:15:00,166.11,166.13,165.91,165.94,95123.0,160.272,160.2913,160.079,160.1079,95123.0
2024-06-10 15:20:00,165.94,166.0,165.83,165.83,77799.0,160.1079,160.1658,160.0018,160.0018,77799.0
2024-06-10 15:25:00,165.82,165.93,165.8,165.89,59016.0,159.9922,160.0983,159.9729,160.0597,59016.0
2024-06-10 15:30:00,165.89,165.99,165.83,165.83,69423.0,160.0597,160.1562,160.0018,160.0018,69423.0
2024-06-10 15:35:00,165.84,166.0,165.62,165.99,94765.0,160.0114,160.1658,159.7992,160.1562,94765.0
2024-06-10 15:40:00,165.98,166.35,165.95,166.35,243162.0,160.1465,160.5035,160.1176,160.5035,243162.0
2024-06-10 15:45:00,166.35,166.66,165.86,165.9,100129.0,160.5035,160.8026,160.0307,160.0693,100129.0
2024-06-10 15:50:00,165.91,166.39,165.88,166.02,160897.0,160.079,160.5421,160.05,160.1851,160897.0
2024-06-10 15:55:00,165.96,166.0,165.75,165.89,426640.0,160.1272,160.1658,159.9246,160.0597,426640.0
2024-06-11 09:30:00,164.87,165.43,163.56,163.56,232688.0,159.0755,159.6159,157.8116,157.8116,232688.0
2024-06-11 09:35:00,163.54,165.12,163.51,164.9,113456.0,157.7923,159.3168,157.7633,159.1045,113456.0
2024-06-11 09:40:00,164.9,164.95,164.06,164.67,58512.0,159.1045,159.1527,158.294,158.8826,58512.0
2024-06-11 09:45:00,164.65,164.68,164.25,164.44,49352.0,158.8633,158.8922,158.4773,158.6607,49352.0
2024-06-11 09:50:00,164.42,164.85,164.32,164.58,45603.0,158.6414,159.0562,158.5449,158.7957,45603.0
2024-06-11 09:55:00,164.59,164.6,164.02,164.28,36961.0,158.8054,158.815,158.2554,158.5063,36961.0
2024-06-11 10:00:00,164.3,164.6,164.25,164.29,45359.0,158.5256,158.815,158.4773,158.5159,45359.0
2024-06-11 10:05:00,164.3,164.73,164.3,164.61,46854.0,158.5256,158.9405,158.5256,158.8247,46854.0
2024-06-11 10:10:00,164.63,164.87,164.57,164.71,46828.0,158.844,159.0755,158.7861,158.9212,46828.0
2024-06-11 10:15:00,164.69,164.76,164.3,164.55,48083.0,158.9019,158.9694,158.5256,158.7668,48083.0
2024-06-11 10:20:00,164.54,164.57,164.37,164.37,28628.0,158.7571,158.7861,158.5931,158.5931,28628.0
2024-06-11 10:25:00,164.43,164.73,164.25,164.41,60335.0,158.651,158.9405,158.4773,158.6317,60335.0
2024-06-11 10:30:00,164.37,164.55,164.3,164.5,60443.0,158.5931,158.7668,158.5256,158.7185,60443.0
2024-06-11 10:35:00,164.5,164.64,164.41,164.58,62198.0,158.7185,158.8536,158.6317,158.7957,62198.0
2024-06-11 10:40:00,164.56,164.56,164.32,164.37,33696.0,158.7764,158.7764,158.5449,158.5931,33696.0
2024-06-11 10:45:00,164.37,164.5,164.3,164.34,33150.0,158.5931,158.7185,158.5256,158.5642,33150.0
2024-06-11 10:50:00,164.34,164.38,164.01,164.38,46504.0,158.5642,158.6028,158.2458,158.6028,46504.0
2024-06-11 10:55:00,164.38,164.42,164.11,164.18,26372.0,158.6028,158.6414,158.3423,158.4098,26372.0
2024-06-11 11:00:00,164.18,164.28,164.07,164.14,42676.0,158.4098,158.5063,158.3037,158.3712,42676.0
2024-06-11 11:05:00,164.14,164.27,164.09,164.15,27891.0,158.3712,158.4966,158.323,158.3808,27891.0
2024-06-11 11:10:00,164.15,164.38,164.13,164.31,44871.0,158.3808,158.6028,158.3615,158.5352,44871.0
2024-06-11 11:15:00,164.32,164.78,164.27,164.59,47153.0,158.5449,158.9887,158.4966,158.8054,47153.0
2024-06-11 11:20:00,164.58,164.76,164.54,164.64,22993.0,158.7957,158.9694,158.7571,158.8536,22993.0
2024-06-11 11:25:00,164.65,164.74,164.54,164.63,28569.0,158.8633,158.9501,158.7571,158.844,28569.0
2024-06-11 11:30:00,164.64,164.94,164.62,164.94,32651.0,158.8536,159.1431,158.8343,159.1431,32651.0
2024-06-11 11:35:00,164.95,164.98,164.8,164.96,21470.0,159.1527,159.1817,159.008,159.1624,21470.0
2024-06-11 11:40:00,164.94,165.27,164.9,165.25,31081.0,159.1431,159.4615,159.1045,159.4422,31081.0
2024-06-11 11:45:00,165.23,165.41,165.21,165.27,38860.0,159.4229,159.5966,159.4036,159.4615,38860.0
2024-06-11 11:50:00,165.28,165.38,165.12,165.31,35548.0,159.4711,159.5676,159.3168,159.5001,35548.0
2024-06-11 11:55:00,165.3,165.36,165.0,165.02,40882.0,159.4904,159.5483,159.201,159.2203,40882.0
2024-06-11 12:00:00,165.0,165.06,164.89,164.92,21094.0,159.201,159.2589,159.0948,159.1238,21094.0
2024-06-11 12:05:00,164.91,164.93,164.79,164.83,23280.0,159.1141,159.1334,158.9984,159.0369,23280.0
2024-06-11 12:10:00,164.83,165.11,164.78,165.05,25963.0,159.0369,159.3071,158.9887,159.2492,25963.0
2024-06-11 12:15:00,165.03,165.03,164.78,164.83,21460.0,159.2299,159.2299,158.9887,159.0369,21460.0
2024-06-11 12:20:00,164.82,164.92,164.71,164.88,22365.0,159.0273,159.1238,158.9212,159.0852,22365.0
2024-06-11 12:25:00,164.89,165.01,164.79,164.86,31815.0,159.0948,159.2106,158.9984,159.0659,31815.0
2024-06-11 12:30:00,164.84,164.92,164.78,164.92,13071.0,159.0466,159.1238,158.9887,159.1238,13071.0
2024-06-11 12:35:00,164.95,165.19,164.94,165.14,18479.0,159.1527,159.3843,159.1431,159.3361,18479.0
2024-06-11 12:40:00,165.14,165.14,165.0,165.05,16865.0,159.3361,159.3361,159.201,159.2492,16865.0
2024-06-11 12:45:00,165.05,165.1,164.99,165.05,23017.0,159.2492,159.2975,159.1913,159.2492,23017.0
2024-06-11 12:50:00,165.02,165.02,164.81,164.84,21405.0,159.2203,159.2203,159.0176,159.0466,21405.0
2024-06-11 12:55:00,164.83,164.83,164.69,164.73,17607.0,159.0369,159.0369,158.9019,158.9405,17607.0
2024-06-11 13:00:00,164.75,164.92,164.62,164.89,23496.0,158.9598,159.1238,158.8343,159.0948,23496.0
2024-06-11 13:05:00,164.91,164.97,164.76,164.77,19298.0,159.1141,159.172,158.9694,158.9791,19298.0
2024-06-11 13:10:00,164.75,164.78,164.71,164.73,14168.0,158.9598,158.9887,158.9212,158.9405,14168.0
2024-06-11 13:15:00,164.73,164.74,164.65,164.68,16758.0,158.9405,158.9501,158.8633,158.8922,16758.0
2024-06-11 13:20:00,164.68,164.78,164.61,164.62,27070.0,158.8922,158.9887,158.8247,158.8343,27070.0
2024-06-11 13:25:00,164.62,164.77,164.6,164.76,15346.0,158.8343,158.9791,158.815,158.9694,15346.0
2024-06-11 13:30:00,164.76,164.82,164.66,164.67,14017.0,158.9694,159.0273,158.8729,158.8826,14017.0
2024-06-11 13:35:00,164.67,164.84,164.63,164.77,18397.0,158.8826,159.0466,158.844,158.9791,18397.0
2024-06-11 13:40:00,164.77,164.88,164.72,164.83,12338.0,158.9791,159.0852,158.9308,159.0369,12338.0
2024-06-11 13:45:00,164.82,164.86,164.78,164.86,17140.0,159.0273,159.0659,158.9887,159.0659,17140.0
2024-06-11 13:50:00,164.85,164.95,164.8,164.93,18838.0,159.0562,159.1527,159.008,159.1334,18838.0
2024-06-11 13:55:00,164.93,164.99,164.85,164.9,23223.0,159.1334,159.1913,159.0562,159.1045,23223.0
2024-06-11 14:00:00,164.91,165.15,164.89,165.15,20160.0,159.1141,159.3457,159.0948,159.3457,20160.0
2024-06-11 14:05:00,165.16,165.19,165.08,165.17,25338.0,159.3553,159.3843,159.2782,159.365,25338.0
2024-06-11 14:10:00,165.16,165.22,165.11,165.11,22604.0,159.3553,159.4132,159.3071,159.3071,22604.0
2024-06-11 14:15:00,165.11,165.26,165.05,165.21,28205.0,159.3071,159.4518,159.2492,159.4036,28205.0
2024-06-11 14:20:00,165.2,165.32,165.2,165.28,20826.0,159.3939,159.5097,159.3939,159.4711,20826.0
2024-06-11 14:25:00,165.28,165.33,165.24,165.31,17517.0,159.4711,159.5194,159.4325,159.5001,17517.0
2024-06-11 14:30:00,165.33,165.46,165.29,165.4,22901.0,159.5194,159.6448,159.4808,159.5869,22901.0
2024-06-11 14:35:00,165.4,165.42,165.18,165.2,22505.0,159.5869,159.6062,159.3746,159.3939,22505.0
2024-06-11 14:40:00,165.19,165.26,165.17,165.17,28504.0,159.3843,159.4518,159.365,159.365,28504.0
2024-06-11 14:45:00,165.17,165.23,165.1,165.19,25778.0,159.365,159.4229,159.2975,159.3843,25778.0
2024-06-11 14:50:00,165.2,165.23,165.1,165.1,27400.0,159.3939,159.4229,159.2975,159.2975,27400.0
2024-06-11 14:55:00,165.12,165.18,165.02,165.08,24728.0,159.3168,159.3746,159.2203,159.2782,24728.0
2024-06-11 15:00:00,165.08,165.3,165.07,165.28,26403.0,159.2782,159.4904,159.2685,159.4711,26403.0
2024-06-11 15:05:00,165.28,165.28,165.15,165.21,37724.0,159.4711,159.4711,159.3457,159.4036,37724.0
2024-06-11 15:10:00,165.21,165.23,165.12,165.12,51219.0,159.4036,159.4229,159.3168,159.3168,51219.0
2024-06-11 15:15:00,165.12,165.37,165.1,165.35,62873.0,159.3168,159.558,159.2975,159.5387,62873.0
2024-06-11 15:20:00,165.35,165.37,165.26,165.34,41289.0,159.5387,159.558,159.4518,159.529,41289.0
2024-06-11 15:25:00,165.33,165.33,165.16,165.16,65156.0,159.5194,159.5194,159.3553,159.3553,65156.0
2024-06-11 15:30:00,165.15,165.29,165.08,165.25,50194.0,159.3457,159.4808,159.2782,159.4422,50194.0
2024-06-11 15:35:00,165.25,165.25,165.12,165.22,65039.0,159.4422,159.4422,159.3168,159.4132,65039.0
2024-06-11 15:40:00,165.23,165.23,165.06,165.11,47404.0,159.4229,159.4229,159.2589,159.3071,47404.0
2024-06-11 15:45:00,165.12,165.3,165.04,165.09,73245.0,159.3168,159.4904,159.2396,159.2878,73245.0
2024-06-11 15:50:00,165.05,165.25,165.04,165.06,129167.0,159.2492,159.4422,159.2396,159.2589,129167.0
2024-06-11 15:55:00,165.05,165.08,164.9,165.07,293228.0,159.2492,159.2782,159.1045,159.2685,293228.0
2024-06-12 09:30:00,164.88,165.13,164.25,164.99,134256.0,159.0852,159.3264,158.4773,159.1913,134256.0
2024-06-12 09:35:00,165.01,165.33,164.76,164.83,43821.0,159.2106,159.5194,158.9694,159.0369,43821.0
2024-06-12 09:40:00,164.82,164.89,164.44,164.86,53566.0,159.0273,159.0948,158.6607,159.0659,53566.0
2024-06-12 09:45:00,164.84,164.97,164.57,164.66,43301.0,159.0466,159.172,158.7861,158.8729,43301.0
2024-06-12 09:50:00,164.66,164.73,164.21,164.39,42306.0,158.8729,158.9405,158.4387,158.6124,42306.0
2024-06-12 09:55:00,164.41,164.71,164.23,164.32,39338.0,158.6317,158.9212,158.458,158.5449,39338.0
2024-06-12 10:00:00,164.27,164.57,164.17,164.46,34511.0,158.4966,158.7861,158.4001,158.68,34511.0
2024-06-12 10:05:00,164.49,164.75,164.31,164.61,81556.0,158.7089,158.9598,158.5352,158.8247,81556.0
2024-06-12 10:10:00,164.62,164.75,164.31,164.5,57255.0,158.8343,158.9598,158.5352,158.7185,57255.0
2024-06-12 10:15:00,164.52,164.54,164.28,164.47,57757.0,158.7378,158.7571,158.5063,158.6896,57757.0
2024-06-12 10:20:00,164.46,164.5,164.27,164.44,50155.0,158.68,158.7185,158.4966,158.6607,50155.0
2024-06-12 10:25:00,164.46,164.6,164.38,164.55,56542.0,158.68,158.815,158.6028,158.7668,56542.0
2024-06-12 10:30:00,164.57,164.74,164.5,164.65,22639.0,158.7861,158.9501,158.7185,158.8633,22639.0
2024-06-12 10:35:00,164.65,164.89,164.61,164.85,37661.0,158.8633,159.0948,158.8247,159.0562,37661.0
2024-06-12 10:40:00,164.81,164.93,164.72,164.78,28722.0,159.0176,159.1334,158.9308,158.9887,28722.0
2024-06-12 10:45:00,164.77,164.87,164.67,164.74,14986.0,158.9791,159.0755,158.8826,158.9501,14986.0
2024-06-12 10:50:00,164.7,164.75,164.46,164.49,16563.0,158.9115,158.9598,158.68,158.7089,16563.0
2024-06-12 10:55:00,164.52,164.53,164.34,164.44,22630.0,158.7378,158.7475,158.5642,158.6607,22630.0
2024-06-12 11:00:00,164.42,164.42,164.26,164.27,34797.0,158.6414,158.6414,158.487,158.4966,34797.0
2024-06-12 11:05:00,164.28,164.39,164.14,164.25,21314.0,158.5063,158.6124,158.3712,158.4773,21314.0
2024-06-12 11:10:00,164.26,164.29,163.98,164.23,30491.0,158.487,158.5159,158.2168,158.458,30491.0
2024-06-12 11:15:00,164.23,164.28,164.1,164.1,19590.0,158.458,158.5063,158.3326,158.3326,19590.0
2024-06-12 11:20:00,164.12,164.2,163.95,163.97,27118.0,158.3519,158.4291,158.1879,158.2072,27118.0
2024-06-12 11:25:00,163.95,163.98,163.74,163.87,51234.0,158.1879,158.2168,157.9853,158.1107,51234.0
2024-06-12 11:30:00,163.86,163.9,163.67,163.67,33848.0,158.101,158.1396,157.9177,157.9177,33848.0
2024-06-12 11:35:00,163.67,163.68,163.26,163.3,62102.0,157.9177,157.9274,157.5221,157.5607,62102.0
2024-06-12 11:40:00,163.3,163.55,163.26,163.42,32619.0,157.5607,157.8019,157.5221,157.6765,32619.0
2024-06-12 11:45:00,163.42,163.53,163.31,163.5,33958.0,157.6765,157.7826,157.5704,157.7537,33958.0
2024-06-12 11:50:00,163.5,163.53,163.32,163.39,55456.0,157.7537,157.7826,157.58,157.6476,55456.0
2024-06-12 11:55:00,163.41,163.51,163.26,163.31,60597.0,157.6669,157.7633,157.5221,157.5704,60597.0
2024-06-12 12:00:00,163.33,163.56,163.26,163.56,20132.0,157.5897,157.8116,157.5221,157.8116,20132.0
2024-06-12 12:05:00,163.57,163.59,163.27,163.33,20002.0,157.8212,157.8405,157.5318,157.5897,20002.0
2024-06-12 12:10:00,163.35,163.41,163.32,163.34,32761.0,157.609,157.6669,157.58,157.5993,32761.0
2024-06-12 12:15:00,163.34,163.45,163.32,163.32,29608.0,157.5993,157.7054,157.58,157.58,29608.0
2024-06-12 12:20:00,163.32,163.4,163.29,163.3,40650.0,157.58,157.6572,157.5511,157.5607,40650.0
2024-06-12 12:25:00,163.27,163.33,163.17,163.18,23746.0,157.5318,157.5897,157.4353,157.4449,23746.0
2024-06-12 12:30:00,163.2,163.23,162.92,162.98,27450.0,157.4642,157.4932,157.1941,157.252,27450.0
2024-06-12 12:35:00,163.0,163.25,163.0,163.1,47007.0,157.2713,157.5125,157.2713,157.3677,47007.0
2024-06-12 12:40:00,163.09,163.13,162.96,163.03,28308.0,157.3581,157.3967,157.2327,157.3002,28308.0
2024-06-12 12:45:00,163.03,163.27,162.99,163.26,18179.0,157.3002,157.5318,157.2616,157.5221,18179.0
2024-06-12 12:50:00,163.25,163.28,163.1,163.12,13124.0,157.5125,157.5414,157.3677,157.387,13124.0
2024-06-12 12:55:00,163.11,163.19,163.1,163.17,14038.0,157.3774,157.4546,157.3677,157.4353,14038.0
2024-06-12 13:00:00,163.19,163.31,163.19,163.31,9459.0,157.4546,157.5704,157.4546,157.5704,9459.0
2024-06-12 13:05:00,163.29,163.33,163.2,163.22,16081.0,157.5511,157.5897,157.4642,157.4835,16081.0
2024-06-12 13:10:00,163.22,163.27,163.11,163.13,17093.0,157.4835,157.5318,157.3774,157.3967,17093.0
2024-06-12 13:15:00,163.14,163.34,163.14,163.31,18857.0,157.4063,157.5993,157.4063,157.5704,18857.0
2024-06-12 13:20:00,163.31,163.33,163.23,163.29,15485.0,157.5704,157.5897,157.4932,157.5511,15485.0
2024-06-12 13:25:00,163.31,163.36,163.16,163.2,11052.0,157.5704,157.6186,157.4256,157.4642,11052.0
2024-06-12 13:30:00,163.18,163.19,163.07,163.12,22637.0,157.4449,157.4546,157.3388,157.387,22637.0
2024-06-12 13:35:00,163.13,163.23,163.1,163.16,16984.0,157.3967,157.4932,157.3677,157.4256,16984.0
2024-06-12 13:40:00,163.17,163.18,162.93,162.93,25098.0,157.4353,157.4449,157.2037,157.2037,25098.0
2024-06-12 13:45:00,162.92,163.04,162.91,163.0,14344.0,157.1941,157.3099,157.1844,157.2713,14344.0
2024-06-12 13:50:00,162.97,163.13,162.92,163.13,20961.0,157.2423,157.3967,157.1941,157.3967,20961.0
2024-06-12 13:55:00,163.14,163.19,162.98,163.01,23504.0,157.4063,157.4546,157.252,157.2809,23504.0
2024-06-12 14:00:00,163.0,163.05,162.6,162.7,64740.0,157.2713,157.3195,156.8853,156.9818,64740.0
2024-06-12 14:05:00,162.68,162.74,162.46,162.64,47826.0,156.9625,157.0204,156.7502,156.9239,47826.0
2024-06-12 14:10:00,162.65,162.72,162.51,162.63,32400.0,156.9336,157.0011,156.7985,156.9143,32400.0
2024-06-12 14:15:00,162.62,162.63,162.44,162.6,25722.0,156.9046,156.9143,156.7309,156.8853,25722.0
2024-06-12 14:20:00,162.59,162.82,162.56,162.74,23682.0,156.8757,157.0976,156.8467,157.0204,23682.0
2024-06-12 14:25:00,162.73,162.95,162.68,162.74,24817.0,157.0108,157.223,156.9625,157.0204,24817.0
2024-06-12 14:30:00,162.74,162.96,162.68,162.77,24272.0,157.0204,157.2327,156.9625,157.0493,24272.0
2024-06-12 14:35:00,162.75,162.88,162.63,162.75,20942.0,157.03,157.1555,156.9143,157.03,20942.0
2024-06-12 14:40:00,162.76,162.76,162.56,162.61,26159.0,157.0397,157.0397,156.8467,156.895,26159.0
2024-06-12 14:45:00,162.59,162.72,162.51,162.69,18120.0,156.8757,157.0011,156.7985,156.9722,18120.0
2024-06-12 14:50:00,162.72,162.98,162.67,162.89,49775.0,157.0011,157.252,156.9529,157.1651,49775.0
2024-06-12 14:55:00,162.95,162.95,162.79,162.84,16371.0,157.223,157.223,157.0686,157.1169,16371.0
2024-06-12 15:00:00,162.83,163.17,162.81,163.11,19080.0,157.1072,157.4353,157.0879,157.3774,19080.0
2024-06-12 15:05:00,163.12,163.23,163.05,163.2,33222.0,157.387,157.4932,157.3195,157.4642,33222.0
2024-06-12 15:10:00,163.16,163.2,162.91,162.99,36383.0,157.4256,157.4642,157.1844,157.2616,36383.0
2024-06-12 15:15:00,162.98,163.11,162.92,163.08,25583.0,157.252,157.3774,157.1941,157.3485,25583.0
2024-06-12 15:20:00,163.09,163.11,163.01,163.06,35956.0,157.3581,157.3774,157.2809,157.3292,35956.0
2024-06-12 15:25:00,163.06,163.08,162.89,163.08,33419.0,157.3292,157.3485,157.1651,157.3485,33419.0
2024-06-12 15:30:00,163.08,163.44,163.01,163.42,75400.0,157.3485,157.6958,157.2809,157.6765,75400.0
2024-06-12 15:35:00,163.42,163.7,163.38,163.64,46993.0,157.6765,157.9467,157.6379,157.8888,46993.0
2024-06-12 15:40:00,163.63,163.8,163.55,163.7,50840.0,157.8791,158.0431,157.8019,157.9467,50840.0
2024-06-12 15:45:00,163.7,164.02,163.67,163.96,66493.0,157.9467,158.2554,157.9177,158.1975,66493.0
2024-06-12 15:50:00,163.98,163.99,163.75,163.86,107921.0,158.2168,158.2265,157.9949,158.101,107921.0
2024-06-12 15:55:00,163.87,163.95,163.66,163.8,223613.0,158.1107,158.1879,157.9081,158.0431,223613.0
2024-06-13 09:30:00,162.32,162.75,161.54,162.4,245628.0,156.6152,157.03,155.8626,156.6924,245628.0
2024-06-13 09:35:00,162.4,162.99,162.0,162.78,237676.0,156.6924,157.2616,156.3064,157.059,237676.0
2024-06-13 09:40:00,162.84,163.04,162.17,162.25,120417.0,157.1169,157.3099,156.4704,156.5476,120417.0
2024-06-13 09:45:00,162.19,162.33,161.76,161.96,90860.0,156.4897,156.6248,156.0748,156.2678,90860.0
2024-06-13 09:50:00,161.97,162.42,161.97,162.16,66153.0,156.2775,156.7116,156.2775,156.4608,66153.0
2024-06-13 09:55:00,162.15,162.25,161.77,161.94,54795.0,156.4511,156.5476,156.0845,156.2485,54795.0
2024-06-13 10:00:00,161.94,162.12,161.8,161.97,58104.0,156.2485,156.4222,156.1134,156.2775,58104.0
2024-06-13 10:05:00,161.92,162.17,161.84,161.91,32597.0,156.2292,156.4704,156.152,156.2196,32597.0
2024-06-13 10:10:00,161.91,162.45,161.9,162.44,46516.0,156.2196,156.7406,156.2099,156.7309,46516.0
2024-06-13 10:15:00,162.43,162.48,162.07,162.43,28575.0,156.7213,156.7695,156.3739,156.7213,28575.0
2024-06-13 10:20:00,162.42,162.69,162.29,162.6,49768.0,156.7116,156.9722,156.5862,156.8853,49768.0
2024-06-13 10:25:00,162.55,162.72,162.24,162.42,39655.0,156.8371,157.0011,156.538,156.7116,39655.0
2024-06-13 10:30:00,162.39,162.39,162.0,162.27,32735.0,156.6827,156.6827,156.3064,156.5669,32735.0
2024-06-13 10:35:00,162.25,162.29,161.93,161.95,24500.0,156.5476,156.5862,156.2389,156.2582,24500.0
2024-06-13 10:40:00,161.95,162.14,161.86,162.05,45732.0,156.2582,156.4415,156.1713,156.3547,45732.0
2024-06-13 10:45:00,162.08,162.2,161.95,162.03,28862.0,156.3836,156.4994,156.2582,156.3354,28862.0
2024-06-13 10:50:00,162.01,162.01,161.8,161.83,36300.0,156.3161,156.3161,156.1134,156.1424,36300.0
2024-06-13 10:55:00,161.87,162.03,161.85,161.98,40382.0,156.181,156.3354,156.1617,156.2871,40382.0
2024-06-13 11:00:00,161.98,162.4,161.97,162.4,16592.0,156.2871,156.6924,156.2775,156.6924,16592.0
2024-06-13 11:05:00,162.38,162.72,162.24,162.63,21284.0,156.6731,157.0011,156.538,156.9143,21284.0
2024-06-13 11:10:00,162.65,162.78,162.58,162.59,18294.0,156.9336,157.059,156.866,156.8757,18294.0
2024-06-13 11:15:00,162.54,162.8,162.51,162.73,9449.0,156.8274,157.0783,156.7985,157.0108,9449.0
2024-06-13 11:20:00,162.76,162.77,162.6,162.71,21363.0,157.0397,157.0493,156.8853,156.9915,21363.0
2024-06-13 11:25:00,162.66,162.96,162.65,162.93,57266.0,156.9432,157.2327,156.9336,157.2037,57266.0
2024-06-13 11:30:00,162.93,162.95,162.61,162.63,35611.0,157.2037,157.223,156.895,156.9143,35611.0
2024-06-13 11:35:00,162.64,162.79,162.61,162.74,16666.0,156.9239,157.0686,156.895,157.0204,16666.0
2024-06-13 11:40:00,162.74,162.82,162.58,162.62,31307.0,157.0204,157.0976,156.866,156.9046,31307.0
2024-06-13 11:45:00,162.64,162.71,162.56,162.65,17743.0,156.9239,156.9915,156.8467,156.9336,17743.0
2024-06-13 11:50:00,162.64,162.92,162.64,162.84,42093.0,156.9239,157.1941,156.9239,157.1169,42093.0
2024-06-13 11:55:00,162.84,162.88,162.67,162.67,13537.0,157.1169,157.1555,156.9529,156.9529,13537.0
2024-06-13 12:00:00,162.66,162.66,162.51,162.63,19498.0,156.9432,156.9432,156.7985,156.9143,19498.0
2024-06-13 12:05:00,162.64,162.68,162.5,162.66,14152.0,156.9239,156.9625,156.7888,156.9432,14152.0
2024-06-13 12:10:00,162.66,162.89,162.61,162.73,43643.0,156.9432,157.1651,156.895,157.0108,43643.0
2024-06-13 12:15:00,162.72,162.81,162.67,162.77,33998.0,157.0011,157.0879,156.9529,157.0493,33998.0
2024-06-13 12:20:00,162.78,162.92,162.74,162.81,62350.0,157.059,157.1941,157.0204,157.0879,62350.0
2024-06-13 12:25:00,162.82,162.89,162.65,162.68,31177.0,157.0976,157.1651,156.9336,156.9625,31177.0
2024-06-13 12:30:00,162.65,162.84,162.6,162.61,12093.0,156.9336,157.1169,156.8853,156.895,12093.0
2024-06-13 12:35:00,162.63,162.72,162.58,162.7,26335.0,156.9143,157.0011,156.866,156.9818,26335.0
2024-06-13 12:40:00,162.67,162.77,162.65,162.74,15337.0,156.9529,157.0493,156.9336,157.0204,15337.0
2024-06-13 12:45:00,162.75,162.88,162.71,162.76,24321.0,157.03,157.1555,156.9915,157.0397,24321.0
2024-06-13 12:50:00,162.77,162.79,162.67,162.69,34465.0,157.0493,157.0686,156.9529,156.9722,34465.0
2024-06-13 12:55:00,162.7,162.8,162.54,162.54,12312.0,156.9818,157.0783,156.8274,156.8274,12312.0
2024-06-13 13:00:00,162.54,162.63,162.52,162.59,16963.0,156.8274,156.9143,156.8081,156.8757,16963.0
2024-06-13 13:05:00,162.6,162.62,162.52,162.62,16955.0,156.8853,156.9046,156.8081,156.9046,16955.0
2024-06-13 13:10:00,162.63,162.73,162.55,162.64,27402.0,156.9143,157.0108,156.8371,156.9239,27402.0
2024-06-13 13:15:00,162.61,162.64,162.53,162.58,20359.0,156.895,156.9239,156.8178,156.866,20359.0
2024-06-13 13:20:00,162.56,162.72,162.56,162.64,25653.0,156.8467,157.0011,156.8467,156.9239,25653.0
2024-06-13 13:25:00,162.63,162.66,162.57,162.62,21739.0,156.9143,156.9432,156.8564,156.9046,21739.0
2024-06-13 13:30:00,162.63,162.65,162.57,162.61,15659.0,156.9143,156.9336,156.8564,156.895,15659.0
2024-06-13 13:35:00,162.62,162.77,162.6,162.68,20580.0,156.9046,157.0493,156.8853,156.9625,20580.0
2024-06-13 13:40:00,162.69,162.91,162.59,162.77,27745.0,156.9722,157.1844,156.8757,157.0493,27745.0
2024-06-13 13:45:00,162.79,162.82,162.73,162.78,17079.0,157.0686,157.0976,157.0108,157.059,17079.0
2024-06-13 13:50:00,162.79,162.98,162.79,162.87,19863.0,157.0686,157.252,157.0686,157.1458,19863.0
2024-06-13 13:55:00,162.86,162.94,162.85,162.9,19252.0,157.1362,157.2134,157.1265,157.1748,19252.0
2024-06-13 14:00:00,162.89,163.06,162.85,162.95,28307.0,157.1651,157.3292,157.1265,157.223,28307.0
2024-06-13 14:05:00,162.96,163.07,162.94,162.97,27839.0,157.2327,157.3388,157.2134,157.2423,27839.0
2024-06-13 14:10:00,162.97,163.11,162.96,163.1,36289.0,157.2423,157.3774,157.2327,157.3677,36289.0
2024-06-13 14:15:00,163.1,163.11,162.98,163.01,18507.0,157.3677,157.3774,157.252,157.2809,18507.0
2024-06-13 14:20:00,163.0,163.0,162.79,162.79,12809.0,157.2713,157.2713,157.0686,157.0686,12809.0
2024-06-13 14:25:00,162.77,162.8,162.71,162.71,15405.0,157.0493,157.0783,156.9915,156.9915,15405.0
2024-06-13 14:30:00,162.71,162.89,162.69,162.86,20292.0,156.9915,157.1651,156.9722,157.1362,20292.0
2024-06-13 14:35:00,162.9,162.97,162.62,162.7,16275.0,157.1748,157.2423,156.9046,156.9818,16275.0
2024-06-13 14:40:00,162.7,162.87,162.7,162.86,10116.0,156.9818,157.1458,156.9818,157.1362,10116.0
2024-06-13 14:45:00,162.86,162.87,162.75,162.76,10024.0,157.1362,157.1458,157.03,157.0397,10024.0
2024-06-13 14:50:00,162.75,162.86,162.71,162.84,9695.0,157.03,157.1362,156.9915,157.1169,9695.0
2024-06-13 14:55:00,162.84,162.86,162.78,162.78,14322.0,157.1169,157.1362,157.059,157.059,14322.0
2024-06-13 15:00:00,162.78,162.92,162.66,162.92,17976.0,157.059,157.1941,156.9432,157.1941,17976.0
2024-06-13 15:05:00,162.94,162.94,162.76,162.89,13913.0,157.2134,157.2134,157.0397,157.1651,13913.0
2024-06-13 15:10:00,162.88,162.91,162.81,162.87,14496.0,157.1555,157.1844,157.0879,157.1458,14496.0
2024-06-13 15:15:00,162.87,162.97,162.8,162.9,23134.0,157.1458,157.2423,157.0783,157.1748,23134.0
2024-06-13 15:20:00,162.89,162.95,162.83,162.9,15135.0,157.1651,157.223,157.1072,157.1748,15135.0
2024-06-13 15:25:00,162.9,162.99,162.85,162.88,14518.0,157.1748,157.2616,157.1265,157.1555,14518.0
2024-06-13 15:30:00,162.86,162.99,162.83,162.98,15949.0,157.1362,157.2616,157.1072,157.252,15949.0
2024-06-13 15:35:00,162.97,163.14,162.93,163.12,15641.0,157.2423,157.4063,157.2037,157.387,15641.0
2024-06-13 15:40:00,163.11,163.21,163.09,163.14,33419.0,157.3774,157.4739,157.3581,157.4063,33419.0
2024-06-13 15:45:00,163.14,163.28,163.14,163.25,26921.0,157.4063,157.5414,157.4063,157.5125,26921.0
2024-06-13 15:50:00,163.26,163.49,163.25,163.45,92960.0,157.5221,157.744,157.5125,157.7054,92960.0
2024-06-13 15:55:00,163.47,163.56,163.26,163.29,236976.0,157.7247,157.8116,157.5221,157.5511,236976.0
2024-06-14 09:30:00,163.13,163.88,163.1,163.57,174148.0,157.3967,158.1203,157.3677,157.8212,174148.0
2024-06-14 09:35:00,163.55,163.8,163.31,163.4,56475.0,157.8019,158.0431,157.5704,157.6572,56475.0
2024-06-14 09:40:00,163.46,163.82,163.41,163.47,73014.0,157.7151,158.0624,157.6669,157.7247,73014.0
2024-06-14 09:45:00,163.45,163.47,162.97,162.98,49499.0,157.7054,157.7247,157.2423,157.252,49499.0
2024-06-14 09:50:00,162.95,163.09,162.55,162.93,18358.0,157.223,157.3581,156.8371,157.2037,18358.0
2024-06-14 09:55:00,162.88,162.89,162.64,162.64,17071.0,157.1555,157.1651,156.9239,156.9239,17071.0
2024-06-14 10:00:00,162.6,162.85,162.52,162.6,16800.0,156.8853,157.1265,156.8081,156.8853,16800.0
2024-06-14 10:05:00,162.63,162.75,162.55,162.69,16054.0,156.9143,157.03,156.8371,156.9722,16054.0
2024-06-14 10:10:00,162.71,162.84,162.66,162.79,35474.0,156.9915,157.1169,156.9432,157.0686,35474.0
2024-06-14 10:15:00,162.77,163.06,162.73,162.9,63104.0,157.0493,157.3292,157.0108,157.1748,63104.0
2024-06-14 10:20:00,162.91,163.15,162.86,162.95,39905.0,157.1844,157.416,157.1362,157.223,39905.0
2024-06-14 10:25:00,162.94,163.16,162.87,163.16,27423.0,157.2134,157.4256,157.1458,157.4256,27423.0
2024-06-14 10:30:00,163.17,163.29,163.0,163.25,49081.0,157.4353,157.5511,157.2713,157.5125,49081.0
2024-06-14 10:35:00,163.27,163.46,163.23,163.44,22519.0,157.5318,157.7151,157.4932,157.6958,22519.0
2024-06-14 10:40:00,163.44,163.44,163.27,163.41,27852.0,157.6958,157.6958,157.5318,157.6669,27852.0
2024-06-14 10:45:00,163.39,163.43,163.28,163.3,29319.0,157.6476,157.6862,157.5414,157.5607,29319.0
2024-06-14 10:50:00,163.32,163.58,163.31,163.53,22708.0,157.58,157.8309,157.5704,157.7826,22708.0
2024-06-14 10:55:00,163.53,163.56,163.39,163.41,40120.0,157.7826,157.8116,157.6476,157.6669,40120.0
2024-06-14 11:00:00,163.42,163.5,163.36,163.43,14473.0,157.6765,157.7537,157.6186,157.6862,14473.0
2024-06-14 11:05:00,163.42,163.58,163.38,163.54,16985.0,157.6765,157.8309,157.6379,157.7923,16985.0
2024-06-14 11:10:00,163.53,163.66,163.51,163.64,15595.0,157.7826,157.9081,157.7633,157.8888,15595.0
2024-06-14 11:15:00,163.64,163.83,163.64,163.82,20942.0,157.8888,158.0721,157.8888,158.0624,20942.0
2024-06-14 11:20:00,163.82,163.92,163.75,163.92,10698.0,158.0624,158.1589,157.9949,158.1589,10698.0
2024-06-14 11:25:00,163.91,164.03,163.88,163.99,25667.0,158.1493,158.2651,158.1203,158.2265,25667.0
2024-06-14 11:30:00,164.01,164.13,163.96,164.06,22904.0,158.2458,158.3615,158.1975,158.294,22904.0
2024-06-14 11:35:00,164.06,164.16,164.01,164.03,26711.0,158.294,158.3905,158.2458,158.2651,26711.0
2024-06-14 11:40:00,164.01,164.03,163.93,163.94,11280.0,158.2458,158.2651,158.1686,158.1782,11280.0
2024-06-14 11:45:00,163.94,164.28,163.91,164.17,38907.0,158.1782,158.5063,158.1493,158.4001,38907.0
2024-06-14 11:50:00,164.19,164.39,164.17,164.3,21052.0,158.4194,158.6124,158.4001,158.5256,21052.0
2024-06-14 11:55:00,164.28,164.37,164.25,164.31,9530.0,158.5063,158.5931,158.4773,158.5352,9530.0
2024-06-14 12:00:00,164.31,164.32,164.1,164.19,22038.0,158.5352,158.5449,158.3326,158.4194,22038.0
2024-06-14 12:05:00,164.2,164.2,164.02,164.12,22414.0,158.4291,158.4291,158.2554,158.3519,22414.0
2024-06-14 12:10:00,164.14,164.14,164.04,164.13,12150.0,158.3712,158.3712,158.2747,158.3615,12150.0
2024-06-14 12:15:00,164.13,164.14,163.98,164.01,17890.0,158.3615,158.3712,158.2168,158.2458,17890.0
2024-06-14 12:20:00,164.02,164.09,164.01,164.06,13855.0,158.2554,158.323,158.2458,158.294,13855.0
2024-06-14 12:25:00,164.06,164.18,164.05,164.16,14361.0,158.294,158.4098,158.2844,158.3905,14361.0
2024-06-14 12:30:00,164.16,164.2,164.08,164.09,15009.0,158.3905,158.4291,158.3133,158.323,15009.0
2024-06-14 12:35:00,164.08,164.11,164.01,164.06,13260.0,158.3133,158.3423,158.2458,158.294,13260.0
2024-06-14 12:40:00,164.05,164.11,164.04,164.1,12869.0,158.2844,158.3423,158.2747,158.3326,12869.0
2024-06-14 12:45:00,164.1,164.18,164.06,164.13,10434.0,158.3326,158.4098,158.294,158.3615,10434.0
2024-06-14 12:50:00,164.14,164.17,164.05,164.05,8877.0,158.3712,158.4001,158.2844,158.2844,8877.0
2024-06-14 12:55:00,164.06,164.18,164.03,164.18,7280.0,158.294,158.4098,158.2651,158.4098,7280.0
2024-06-14 13:00:00,164.18,164.27,164.15,164.19,13052.0,158.4098,158.4966,158.3808,158.4194,13052.0
2024-06-14 13:05:00,164.17,164.27,164.11,164.11,15306.0,158.4001,158.4966,158.3423,158.3423,15306.0
2024-06-14 13:10:00,164.09,164.19,164.09,164.16,13876.0,158.323,158.4194,158.323,158.3905,13876.0
2024-06-14 13:15:00,164.16,164.27,164.14,164.23,11357.0,158.3905,158.4966,158.3712,158.458,11357.0
2024-06-14 13:20:00,164.23,164.25,164.07,164.16,13666.0,158.458,158.4773,158.3037,158.3905,13666.0
2024-06-14 13:25:00,164.17,164.22,164.17,164.19,4103.0,158.4001,158.4484,158.4001,158.4194,4103.0
2024-06-14 13:30:00,164.19,164.21,164.07,164.11,12754.0,158.4194,158.4387,158.3037,158.3423,12754.0
2024-06-14 13:35:00,164.1,164.12,164.03,164.04,9327.0,158.3326,158.3519,158.2651,158.2747,9327.0
2024-06-14 13:40:00,164.04,164.05,163.97,164.01,12424.0,158.2747,158.2844,158.2072,158.2458,12424.0
2024-06-14 13:45:00,164.02,164.07,163.96,164.01,17195.0,158.2554,158.3037,158.1975,158.2458,17195.0
2024-06-14 13:50:00,164.0,164.13,163.99,164.12,11648.0,158.2361,158.3615,158.2265,158.3519,11648.0
2024-06-14 13:55:00,164.13,164.17,164.07,164.16,21007.0,158.3615,158.4001,158.3037,158.3905,21007.0
2024-06-14 14:00:00,164.15,164.22,164.07,164.12,16579.0,158.3808,158.4484,158.3037,158.3519,16579.0
2024-06-14 14:05:00,164.11,164.11,163.99,164.03,10282.0,158.3423,158.3423,158.2265,158.2651,10282.0
2024-06-14 14:10:00,164.03,164.08,164.01,164.06,11039.0,158.2651,158.3133,158.2458,158.294,11039.0
2024-06-14 14:15:00,164.03,164.1,163.89,163.91,22834.0,158.2651,158.3326,158.13,158.1493,22834.0
2024-06-14 14:20:00,163.92,164.05,163.89,164.05,9688.0,158.1589,158.2844,158.13,158.2844,9688.0
2024-06-14 14:25:00,164.04,164.05,163.93,163.97,9186.0,158.2747,158.2844,158.1686,158.2072,9186.0
2024-06-14 14:30:00,163.97,164.0,163.89,163.94,10612.0,158.2072,158.2361,158.13,158.1782,10612.0
2024-06-14 14:35:00,163.95,163.95,163.84,163.84,11034.0,158.1879,158.1879,158.0817,158.0817,11034.0
2024-06-14 14:40:00,163.83,163.87,163.74,163.87,9743.0,158.0721,158.1107,157.9853,158.1107,9743.0
2024-06-14 14:45:00,163.9,163.98,163.88,163.95,11808.0,158.1396,158.2168,158.1203,158.1879,11808.0
2024-06-14 14:50:00,163.93,163.98,163.87,163.87,9194.0,158.1686,158.2168,158.1107,158.1107,9194.0
2024-06-14 14:55:00,163.89,163.92,163.82,163.91,11172.0,158.13,158.1589,158.0624,158.1493,11172.0
2024-06-14 15:00:00,163.9,163.97,163.85,163.97,8166.0,158.1396,158.2072,158.0914,158.2072,8166.0
2024-06-14 15:05:00,163.95,163.99,163.92,163.97,10648.0,158.1879,158.2265,158.1589,158.2072,10648.0
2024-06-14 15:10:00,163.98,164.03,163.94,163.96,13488.0,158.2168,158.2651,158.1782,158.1975,13488.0
2024-06-14 15:15:00,163.95,164.01,163.95,164.0,15506.0,158.1879,158.2458,158.1879,158.2361,15506.0
2024-06-14 15:20:00,163.99,164.04,163.95,163.98,17673.0,158.2265,158.2747,158.1879,158.2168,17673.0
2024-06-14 15:25:00,163.97,163.97,163.85,163.87,8951.0,158.2072,158.2072,158.0914,158.1107,8951.0
2024-06-14 15:30:00,163.86,163.92,163.72,163.72,17708.0,158.101,158.1589,157.966,157.966,17708.0
2024-06-14 15:35:00,163.73,163.74,163.48,163.5,17791.0,157.9756,157.9853,157.7344,157.7537,17791.0
2024-06-14 15:40:00,163.49,163.49,163.28,163.34,27071.0,157.744,157.744,157.5414,157.5993,27071.0
2024-06-14 15:45:00,163.34,163.51,163.31,163.46,25424.0,157.5993,157.7633,157.5704,157.7151,25424.0
2024-06-14 15:50:00,163.45,163.48,163.28,163.38,33097.0,157.7054,157.7344,157.5414,157.6379,33097.0
2024-06-14 15:55:00,163.39,163.86,163.37,163.85,163025.0,157.6476,158.101,157.6283,158.0914,163025.0
2024-06-17 09:30:00,163.49,164.16,162.79,164.15,141662.0,157.744,158.3905,157.0686,158.3808,141662.0
2024-06-17 09:35:00,164.17,164.38,163.67,164.18,47681.0,158.4001,158.6028,157.9177,158.4098,47681.0
2024-06-17 09:40:00,164.15,164.27,163.66,164.1,73881.0,158.3808,158.4966,157.9081,158.3326,73881.0
2024-06-17 09:45:00,164.08,164.58,164.06,164.52,62381.0,158.3133,158.7957,158.294,158.7378,62381.0
2024-06-17 09:50:00,164.5,165.17,164.41,164.9,58722.0,158.7185,159.365,158.6317,159.1045,58722.0
2024-06-17 09:55:00,164.89,165.27,164.78,165.14,87200.0,159.0948,159.4615,158.9887,159.3361,87200.0
2024-06-17 10:00:00,165.08,165.13,164.84,164.88,98444.0,159.2782,159.3264,159.0466,159.0852,98444.0
2024-06-17 10:05:00,164.9,164.99,164.58,164.7,25883.0,159.1045,159.1913,158.7957,158.9115,25883.0
2024-06-17 10:10:00,164.69,164.73,164.18,164.22,34194.0,158.9019,158.9405,158.4098,158.4484,34194.0
2024-06-17 10:15:00,164.21,164.68,164.14,164.56,24250.0,158.4387,158.8922,158.3712,158.7764,24250.0
2024-06-17 10:20:00,164.53,164.54,164.2,164.38,25317.0,158.7475,158.7571,158.4291,158.6028,25317.0
2024-06-17 10:25:00,164.39,164.59,164.33,164.38,16669.0,158.6124,158.8054,158.5545,158.6028,16669.0
2024-06-17 10:30:00,164.4,164.52,164.28,164.42,15801.0,158.6221,158.7378,158.5063,158.6414,15801.0
2024-06-17 10:35:00,164.49,164.57,164.29,164.33,9924.0,158.7089,158.7861,158.5159,158.5545,9924.0
2024-06-17 10:40:00,164.31,164.59,164.3,164.52,12814.0,158.5352,158.8054,158.5256,158.7378,12814.0
2024-06-17 10:45:00,164.5,164.7,164.41,164.67,11293.0,158.7185,158.9115,158.6317,158.8826,11293.0
2024-06-17 10:50:00,164.71,164.88,164.66,164.75,13682.0,158.9212,159.0852,158.8729,158.9598,13682.0
2024-06-17 10:55:00,164.75,164.96,164.75,164.96,16333.0,158.9598,159.1624,158.9598,159.1624,16333.0
2024-06-17 11:00:00,164.96,165.09,164.89,164.99,24750.0,159.1624,159.2878,159.0948,159.1913,24750.0
2024-06-17 11:05:00,165.0,165.04,164.87,164.92,11966.0,159.201,159.2396,159.0755,159.1238,11966.0
2024-06-17 11:10:00,164.91,165.23,164.9,165.23,17628.0,159.1141,159.4229,159.1045,159.4229,17628.0
2024-06-17 11:15:00,165.23,165.23,164.97,165.19,17834.0,159.4229,159.4229,159.172,159.3843,17834.0
2024-06-17 11:20:00,165.18,165.23,165.03,165.13,20427.0,159.3746,159.4229,159.2299,159.3264,20427.0
2024-06-17 11:25:00,165.1,165.11,164.88,164.88,14891.0,159.2975,159.3071,159.0852,159.0852,14891.0
2024-06-17 11:30:00,164.89,165.01,164.88,164.94,14875.0,159.0948,159.2106,159.0852,159.1431,14875.0
2024-06-17 11:35:00,164.94,165.17,164.92,165.14,22953.0,159.1431,159.365,159.1238,159.3361,22953.0
2024-06-17 11:40:00,165.14,165.27,165.08,165.23,19632.0,159.3361,159.4615,159.2782,159.4229,19632.0
2024-06-17 11:45:00,165.22,165.25,164.97,165.0,22953.0,159.4132,159.4422,159.172,159.201,22953.0
2024-06-17 11:50:00,165.0,165.15,164.97,165.13,15232.0,159.201,159.3457,159.172,159.3264,15232.0
2024-06-17 11:55:00,165.12,165.25,165.03,165.06,17590.0,159.3168,159.4422,159.2299,159.2589,17590.0
2024-06-17 12:00:00,165.06,165.28,165.06,165.15,12772.0,159.2589,159.4711,159.2589,159.3457,12772.0
2024-06-17 12:05:00,165.14,165.43,165.12,165.37,15726.0,159.3361,159.6159,159.3168,159.558,15726.0
2024-06-17 12:10:00,165.36,165.38,165.22,165.25,12877.0,159.5483,159.5676,159.4132,159.4422,12877.0
2024-06-17 12:15:00,165.24,165.26,165.04,165.04,14134.0,159.4325,159.4518,159.2396,159.2396,14134.0
2024-06-17 12:20:00,165.09,165.27,165.09,165.27,10826.0,159.2878,159.4615,159.2878,159.4615,10826.0
2024-06-17 12:25:00,165.29,165.51,165.29,165.51,8874.0,159.4808,159.693,159.4808,159.693,8874.0
2024-06-17 12:30:00,165.52,165.59,165.44,165.56,21341.0,159.7027,159.7702,159.6255,159.7413,21341.0
2024-06-17 12:35:00,165.56,165.59,165.44,165.44,10909.0,159.7413,159.7702,159.6255,159.6255,10909.0
2024-06-17 12:40:00,165.43,165.47,165.33,165.35,12754.0,159.6159,159.6545,159.5194,159.5387,12754.0
2024-06-17 12:45:00,165.37,165.48,165.28,165.45,7394.0,159.558,159.6641,159.4711,159.6352,7394.0
2024-06-17 12:50:00,165.46,165.52,165.43,165.51,6029.0,159.6448,159.7027,159.6159,159.693,6029.0
2024-06-17 12:55:00,165.52,165.55,165.43,165.49,8828.0,159.7027,159.7316,159.6159,159.6738,8828.0
2024-06-17 13:00:00,165.49,165.53,165.4,165.5,15837.0,159.6738,159.7123,159.5869,159.6834,15837.0
2024-06-17 13:05:00,165.49,165.5,165.37,165.48,16721.0,159.6738,159.6834,159.558,159.6641,16721.0
2024-06-17 13:10:00,165.49,165.51,165.38,165.45,10206.0,159.6738,159.693,159.5676,159.6352,10206.0
2024-06-17 13:15:00,165.42,165.62,165.41,165.55,25373.0,159.6062,159.7992,159.5966,159.7316,25373.0
2024-06-17 13:20:00,165.56,165.63,165.34,165.51,23356.0,159.7413,159.8088,159.529,159.693,23356.0
2024-06-17 13:25:00,165.53,165.64,165.5,165.62,11242.0,159.7123,159.8185,159.6834,159.7992,11242.0
2024-06-17 13:30:00,165.62,165.71,165.57,165.65,15859.0,159.7992,159.886,159.7509,159.8281,15859.0
2024-06-17 13:35:00,165.69,165.71,165.6,165.64,12334.0,159.8667,159.886,159.7799,159.8185,12334.0
2024-06-17 13:40:00,165.63,165.67,165.53,165.53,9327.0,159.8088,159.8474,159.7123,159.7123,9327.0
2024-06-17 13:45:00,165.52,165.57,165.5,165.53,21397.0,159.7027,159.7509,159.6834,159.7123,21397.0
2024-06-17 13:50:00,165.55,165.69,165.53,165.67,18983.0,159.7316,159.8667,159.7123,159.8474,18983.0
2024-06-17 13:55:00,165.66,165.76,165.63,165.72,24881.0,159.8378,159.9343,159.8088,159.8957,24881.0
2024-06-17 14:00:00,165.72,165.82,165.69,165.76,21013.0,159.8957,159.9922,159.8667,159.9343,21013.0
2024-06-17 14:05:00,165.8,165.85,165.73,165.75,25856.0,159.9729,160.0211,159.9053,159.9246,25856.0
2024-06-17 14:10:00,165.76,165.89,165.63,165.66,22840.0,159.9343,160.0597,159.8088,159.8378,22840.0
2024-06-17 14:15:00,165.66,165.92,165.63,165.92,31902.0,159.8378,160.0886,159.8088,160.0886,31902.0
2024-06-17 14:20:00,165.93,166.07,165.9,165.99,18394.0,160.0983,160.2334,160.0693,160.1562,18394.0
2024-06-17 14:25:00,165.97,166.1,165.92,165.95,17535.0,160.1369,160.2623,160.0886,160.1176,17535.0
2024-06-17 14:30:00,165.92,165.97,165.74,165.88,23802.0,160.0886,160.1369,159.915,160.05,23802.0
2024-06-17 14:35:00,165.88,165.9,165.72,165.74,12488.0,160.05,160.0693,159.8957,159.915,12488.0
2024-06-17 14:40:00,165.73,165.78,165.66,165.66,19399.0,159.9053,159.9536,159.8378,159.8378,19399.0
2024-06-17 14:45:00,165.65,165.7,165.56,165.65,22964.0,159.8281,159.8764,159.7413,159.8281,22964.0
2024-06-17 14:50:00,165.61,165.69,165.56,165.65,19650.0,159.7895,159.8667,159.7413,159.8281,19650.0
2024-06-17 14:55:00,165.64,165.68,165.59,165.65,16110.0,159.8185,159.8571,159.7702,159.8281,16110.0
2024-06-17 15:00:00,165.63,165.74,165.56,165.7,19738.0,159.8088,159.915,159.7413,159.8764,19738.0
2024-06-17 15:05:00,165.72,165.76,165.6,165.75,30866.0,159.8957,159.9343,159.7799,159.9246,30866.0
2024-06-17 15:10:00,165.75,165.98,165.73,165.95,22485.0,159.9246,160.1465,159.9053,160.1176,22485.0
2024-06-17 15:15:00,165.94,166.14,165.91,166.12,35249.0,160.1079,160.3009,160.079,160.2816,35249.0
2024-06-17 15:20:00,166.11,166.19,166.08,166.14,18551.0,160.272,160.3491,160.243,160.3009,18551.0
2024-06-17 15:25:00,166.13,166.14,166.04,166.13,22944.0,160.2913,160.3009,160.2044,160.2913,22944.0
2024-06-17 15:30:00,166.12,166.2,166.08,166.13,31346.0,160.2816,160.3588,160.243,160.2913,31346.0
2024-06-17 15:35:00,166.11,166.24,166.05,166.11,45085.0,160.272,160.3974,160.2141,160.272,45085.0
2024-06-17 15:40:00,166.15,166.15,165.94,166.08,32883.0,160.3106,160.3106,160.1079,160.243,32883.0
2024-06-17 15:45:00,166.08,166.12,165.94,166.11,36725.0,160.243,160.2816,160.1079,160.272,36725.0
2024-06-17 15:50:00,166.1,166.3,165.91,166.07,104130.0,160.2623,160.4553,160.079,160.2334,104130.0
2024-06-17 15:55:00,166.24,166.41,166.09,166.12,349015.0,160.3974,160.5614,160.2527,160.2816,349015.0
2024-06-18 09:30:00,166.09,167.07,165.9,166.26,96642.0,160.2527,161.1982,160.0693,160.4167,96642.0
2024-06-18 09:35:00,166.26,166.37,165.95,166.33,13598.0,160.4167,160.5228,160.1176,160.4842,13598.0
2024-06-18 09:40:00,166.33,166.53,166.18,166.19,17205.0,160.4842,160.6772,160.3395,160.3491,17205.0
2024-06-18 09:45:00,166.24,166.54,166.03,166.54,22327.0,160.3974,160.6868,160.1948,160.6868,22327.0
2024-06-18 09:50:00,166.54,166.78,166.3,166.63,20212.0,160.6868,160.9184,160.4553,160.7737,20212.0
2024-06-18 09:55:00,166.62,166.83,166.16,166.37,31839.0,160.764,160.9667,160.3202,160.5228,31839.0
2024-06-18 10:00:00,166.39,166.65,166.24,166.29,13644.0,160.5421,160.793,160.3974,160.4456,13644.0
2024-06-18 10:05:00,166.25,166.31,166.05,166.05,11947.0,160.407,160.4649,160.2141,160.2141,11947.0
2024-06-18 10:10:00,165.98,166.0,165.83,165.85,13503.0,160.1465,160.1658,160.0018,160.0211,13503.0
2024-06-18 10:15:00,165.84,166.04,165.79,165.8,11396.0,160.0114,160.2044,159.9632,159.9729,11396.0
2024-06-18 10:20:00,165.8,165.85,165.47,165.47,15489.0,159.9729,160.0211,159.6545,159.6545,15489.0
2024-06-18 10:25:00,165.48,165.55,165.4,165.46,13175.0,159.6641,159.7316,159.5869,159.6448,13175.0
2024-06-18 10:30:00,165.44,165.48,165.32,165.39,11189.0,159.6255,159.6641,159.5097,159.5773,11189.0
2024-06-18 10:35:00,165.39,165.43,165.25,165.37,21154.0,159.5773,159.6159,159.4422,159.558,21154.0
2024-06-18 10:40:00,165.33,165.43,165.28,165.42,18531.0,159.5194,159.6159,159.4711,159.6062,18531.0
2024-06-18 10:45:00,165.45,165.57,165.36,165.45,12844.0,159.6352,159.7509,159.5483,159.6352,12844.0
2024-06-18 10:50:00,165.44,165.51,165.32,165.43,11467.0,159.6255,159.693,159.5097,159.6159,11467.0
2024-06-18 10:55:00,165.42,165.6,165.37,165.6,12885.0,159.6062,159.7799,159.558,159.7799,12885.0
2024-06-18 11:00:00,165.57,165.77,165.5,165.74,21709.0,159.7509,159.9439,159.6834,159.915,21709.0
2024-06-18 11:05:00,165.72,165.93,165.7,165.93,20805.0,159.8957,160.0983,159.8764,160.0983,20805.0
2024-06-18 11:10:00,165.92,166.07,165.86,166.01,17795.0,160.0886,160.2334,160.0307,160.1755,17795.0
2024-06-18 11:15:00,166.03,166.18,165.96,166.04,15624.0,160.1948,160.3395,160.1272,160.2044,15624.0
2024-06-18 11:20:00,166.06,166.1,165.96,166.0,14456.0,160.2237,160.2623,160.1272,160.1658,14456.0
2024-06-18 11:25:00,165.98,166.01,165.87,165.99,19215.0,160.1465,160.1755,160.0404,160.1562,19215.0
2024-06-18 11:30:00,165.98,166.0,165.78,165.9,18969.0,160.1465,160.1658,159.9536,160.0693,18969.0
2024-06-18 11:35:00,165.9,165.96,165.86,165.88,18565.0,160.0693,160.1272,160.0307,160.05,18565.0
2024-06-18 11:40:00,165.87,165.88,165.72,165.84,9952.0,160.0404,160.05,159.8957,160.0114,9952.0
2024-06-18 11:45:00,165.83,166.06,165.83,166.04,13946.0,160.0018,160.2237,160.0018,160.2044,13946.0
2024-06-18 11:50:00,166.04,166.24,166.03,166.22,11275.0,160.2044,160.3974,160.1948,160.3781,11275.0
2024-06-18 11:55:00,166.24,166.3,166.12,166.28,36427.0,160.3974,160.4553,160.2816,160.436,36427.0
2024-06-18 12:00:00,166.3,166.33,166.25,166.28,7059.0,160.4553,160.4842,160.407,160.436,7059.0
2024-06-18 12:05:00,166.24,166.44,166.22,166.43,7019.0,160.3974,160.5904,160.3781,160.5807,7019.0
2024-06-18 12:10:00,166.43,166.46,166.36,166.41,8960.0,160.5807,160.6097,160.5132,160.5614,8960.0
2024-06-18 12:15:00,166.41,166.45,166.37,166.38,11669.0,160.5614,160.6,160.5228,160.5325,11669.0
2024-06-18 12:20:00,166.41,166.51,166.35,166.5,15475.0,160.5614,160.6579,160.5035,160.6483,15475.0
2024-06-18 12:25:00,166.51,166.53,166.26,166.26,12464.0,160.6579,160.6772,160.4167,160.4167,12464.0
2024-06-18 12:30:00,166.28,166.33,166.25,166.26,11611.0,160.436,160.4842,160.407,160.4167,11611.0
2024-06-18 12:35:00,166.26,166.33,166.15,166.17,11221.0,160.4167,160.4842,160.3106,160.3299,11221.0
2024-06-18 12:40:00,166.21,166.31,166.2,166.22,7604.0,160.3684,160.4649,160.3588,160.3781,7604.0
2024-06-18 12:45:00,166.22,166.31,166.12,166.27,9822.0,160.3781,160.4649,160.2816,160.4263,9822.0
2024-06-18 12:50:00,166.27,166.3,166.08,166.12,9582.0,160.4263,160.4553,160.243,160.2816,9582.0
2024-06-18 12:55:00,166.11,166.12,166.08,166.12,4031.0,160.272,160.2816,160.243,160.2816,4031.0
2024-06-18 13:00:00,166.09,166.1,165.89,165.98,14541.0,160.2527,160.2623,160.0597,160.1465,14541.0
2024-06-18 13:05:00,166.01,166.03,165.78,165.82,20266.0,160.1755,160.1948,159.9536,159.9922,20266.0
2024-06-18 13:10:00,165.83,166.01,165.82,166.01,6120.0,160.0018,160.1755,159.9922,160.1755,6120.0
2024-06-18 13:15:00,166.03,166.03,165.85,166.0,6408.0,160.1948,160.1948,160.0211,160.1658,6408.0
2024-06-18 13:20:00,166.0,166.1,165.98,166.03,8827.0,160.1658,160.2623,160.1465,160.1948,8827.0
2024-06-18 13:25:00,166.03,166.07,165.91,166.07,17642.0,160.1948,160.2334,160.079,160.2334,17642.0
2024-06-18 13:30:00,166.06,166.2,166.02,166.18,9325.0,160.2237,160.3588,160.1851,160.3395,9325.0
2024-06-18 13:35:00,166.18,166.41,166.18,166.27,27384.0,160.3395,160.5614,160.3395,160.4263,27384.0
2024-06-18 13:40:00,166.3,166.3,166.2,166.25,7134.0,160.4553,160.4553,160.3588,160.407,7134.0
2024-06-18 13:45:00,166.26,166.39,166.26,166.38,4991.0,160.4167,160.5421,160.4167,160.5325,4991.0
2024-06-18 13:50:00,166.4,166.46,166.36,166.36,11584.0,160.5518,160.6097,160.5132,160.5132,11584.0
2024-06-18 13:55:00,166.38,166.41,166.32,166.4,15157.0,160.5325,160.5614,160.4746,160.5518,15157.0
2024-06-18 14:00:00,166.38,166.48,166.3,166.46,12859.0,160.5325,160.629,160.4553,160.6097,12859.0
2024-06-18 14:05:00,166.48,166.48,166.39,166.4,13388.0,160.629,160.629,160.5421,160.5518,13388.0
2024-06-18 14:10:00,166.39,166.58,166.38,166.47,13075.0,160.5421,160.7254,160.5325,160.6193,13075.0
2024-06-18 14:15:00,166.46,166.46,166.35,166.37,7275.0,160.6097,160.6097,160.5035,160.5228,7275.0
2024-06-18 14:20:00,166.37,166.4,166.34,166.37,6024.0,160.5228,160.5518,160.4939,160.5228,6024.0
2024-06-18 14:25:00,166.35,166.52,166.34,166.5,7282.0,160.5035,160.6676,160.4939,160.6483,7282.0
2024-06-18 14:30:00,166.52,166.52,166.47,166.48,7135.0,160.6676,160.6676,160.6193,160.629,7135.0
2024-06-18 14:35:00,166.47,166.47,166.35,166.43,9956.0,160.6193,160.6193,160.5035,160.5807,9956.0
2024-06-18 14:40:00,166.45,166.46,166.38,166.45,7290.0,160.6,160.6097,160.5325,160.6,7290.0
2024-06-18 14:45:00,166.45,166.52,166.3,166.32,14923.0,160.6,160.6676,160.4553,160.4746,14923.0
2024-06-18 14:50:00,166.33,166.44,166.33,166.34,19515.0,160.4842,160.5904,160.4842,160.4939,19515.0
2024-06-18 14:55:00,166.36,166.39,166.34,166.37,14336.0,160.5132,160.5421,160.4939,160.5228,14336.0
2024-06-18 15:00:00,166.37,166.42,166.21,166.25,8059.0,160.5228,160.5711,160.3684,160.407,8059.0
2024-06-18 15:05:00,166.25,166.33,166.21,166.23,8768.0,160.407,160.4842,160.3684,160.3877,8768.0
2024-06-18 15:10:00,166.24,166.28,166.15,166.27,11561.0,160.3974,160.436,160.3106,160.4263,11561.0
2024-06-18 15:15:00,166.29,166.36,166.23,166.34,10773.0,160.4456,160.5132,160.3877,160.4939,10773.0
2024-06-18 15:20:00,166.33,166.33,166.16,166.23,22106.0,160.4842,160.4842,160.3202,160.3877,22106.0
2024-06-18 15:25:00,166.24,166.38,166.18,166.23,22206.0,160.3974,160.5325,160.3395,160.3877,22206.0
2024-06-18 15:30:00,166.22,166.32,166.14,166.16,24979.0,160.3781,160.4746,160.3009,160.3202,24979.0
2024-06-18 15:35:00,166.16,166.16,165.96,165.96,23621.0,160.3202,160.3202,160.1272,160.1272,23621.0
2024-06-18 15:40:00,165.96,166.06,165.93,166.03,21778.0,160.1272,160.2237,160.0983,160.1948,21778.0
2024-06-18 15:45:00,166.04,166.14,166.03,166.03,14385.0,160.2044,160.3009,160.1948,160.1948,14385.0
2024-06-18 15:50:00,166.02,166.28,165.99,166.27,53973.0,160.1851,160.436,160.1562,160.4263,53973.0
2024-06-18 15:55:00,166.3,166.55,166.3,166.51,144114.0,160.4553,160.6965,160.4553,160.6579,144114.0
2024-06-20 09:30:00,165.73,166.76,165.73,166.66,108770.0,159.9053,160.8991,159.9053,160.8026,108770.0
2024-06-20 09:35:00,166.66,166.84,166.05,166.36,16046.0,160.8026,160.9763,160.2141,160.5132,16046.0
2024-06-20 09:40:00,166.29,166.49,166.1,166.12,15150.0,160.4456,160.6386,160.2623,160.2816,15150.0
2024-06-20 09:45:00,166.13,166.51,166.12,166.51,14958.0,160.2913,160.6579,160.2816,160.6579,14958.0
2024-06-20 09:50:00,166.54,166.76,166.39,166.42,16292.0,160.6868,160.8991,160.5421,160.5711,16292.0
2024-06-20 09:55:00,166.41,166.51,166.2,166.22,17795.0,160.5614,160.6579,160.3588,160.3781,17795.0
2024-06-20 10:00:00,166.22,166.62,166.12,166.41,19538.0,160.3781,160.764,160.2816,160.5614,19538.0
2024-06-20 10:05:00,166.46,166.71,166.27,166.54,19655.0,160.6097,160.8509,160.4263,160.6868,19655.0
2024-06-20 10:10:00,166.49,167.03,166.44,167.03,28971.0,160.6386,161.1596,160.5904,161.1596,28971.0
2024-06-20 10:15:00,167.05,167.39,166.9,167.27,24367.0,161.1789,161.507,161.0342,161.3912,24367.0
2024-06-20 10:20:00,167.27,167.37,166.85,166.89,19270.0,161.3912,161.4877,160.986,161.0245,19270.0
2024-06-20 10:25:00,166.89,166.95,166.74,166.83,10211.0,161.0245,161.0824,160.8798,160.9667,10211.0
2024-06-20 10:30:00,166.81,166.85,166.36,166.46,16810.0,160.9474,160.986,160.5132,160.6097,16810.0
2024-06-20 10:35:00,166.45,166.45,166.19,166.21,12137.0,160.6,160.6,160.3491,160.3684,12137.0
2024-06-20 10:40:00,166.2,166.22,165.91,165.98,21454.0,160.3588,160.3781,160.079,160.1465,21454.0
2024-06-20 10:45:00,165.99,166.33,165.97,166.27,19055.0,160.1562,160.4842,160.1369,160.4263,19055.0
2024-06-20 10:50:00,166.3,166.37,166.16,166.31,18888.0,160.4553,160.5228,160.3202,160.4649,18888.0
2024-06-20 10:55:00,166.3,166.44,166.19,166.37,18648.0,160.4553,160.5904,160.3491,160.5228,18648.0
2024-06-20 11:00:00,166.43,166.6,166.41,166.55,22661.0,160.5807,160.7447,160.5614,160.6965,22661.0
2024-06-20 11:05:00,166.56,166.65,166.51,166.65,13803.0,160.7061,160.793,160.6579,160.793,13803.0
2024-06-20 11:10:00,166.7,166.86,166.53,166.74,12019.0,160.8412,160.9956,160.6772,160.8798,12019.0
2024-06-20 11:15:00,166.74,166.9,166.7,166.81,14324.0,160.8798,161.0342,160.8412,160.9474,14324.0
2024-06-20 11:20:00,166.82,166.99,166.74,166.98,22057.0,160.957,161.121,160.8798,161.1114,22057.0
2024-06-20 11:25:00,166.96,167.08,166.96,167.02,18385.0,161.0921,161.2079,161.0921,161.15,18385.0
2024-06-20 11:30:00,167.01,167.09,166.91,167.09,21768.0,161.1403,161.2175,161.0438,161.2175,21768.0
2024-06-20 11:35:00,167.03,167.04,166.83,166.98,24856.0,161.1596,161.1693,160.9667,161.1114,24856.0
2024-06-20 11:40:00,166.99,167.11,166.94,167.0,31457.0,161.121,161.2368,161.0728,161.1307,31457.0
2024-06-20 11:45:00,167.03,167.09,166.89,166.97,28564.0,161.1596,161.2175,161.0245,161.1017,28564.0
2024-06-20 11:50:00,166.98,167.02,166.84,166.92,11642.0,161.1114,161.15,160.9763,161.0535,11642.0
2024-06-20 11:55:00,166.91,167.07,166.89,167.03,20435.0,161.0438,161.1982,161.0245,161.1596,20435.0
2024-06-20 12:00:00,167.03,167.08,166.98,167.03,18728.0,161.1596,161.2079,161.1114,161.1596,18728.0
2024-06-20 12:05:00,167.01,167.09,166.99,167.01,8833.0,161.1403,161.2175,161.121,161.1403,8833.0
2024-06-20 12:10:00,167.01,167.11,166.95,167.11,16732.0,161.1403,161.2368,161.0824,161.2368,16732.0
2024-06-20 12:15:00,167.11,167.14,166.87,166.96,21245.0,161.2368,161.2658,161.0052,161.0921,21245.0
2024-06-20 12:20:00,166.99,167.15,166.94,166.95,17371.0,161.121,161.2754,161.0728,161.0824,17371.0
2024-06-20 12:25:00,167.0,167.2,166.9,167.19,7603.0,161.1307,161.3237,161.0342,161.314,7603.0
2024-06-20 12:30:00,167.2,167.51,167.05,167.26,34085.0,161.3237,161.6228,161.1789,161.3815,34085.0
2024-06-20 12:35:00,167.18,167.35,167.16,167.2,10452.0,161.3044,161.4684,161.2851,161.3237,10452.0
2024-06-20 12:40:00,167.18,167.37,167.13,167.36,6639.0,161.3044,161.4877,161.2561,161.478,6639.0
2024-06-20 12:45:00,167.38,167.42,167.25,167.35,9794.0,161.4973,161.5359,161.3719,161.4684,9794.0
2024-06-20 12:50:00,167.34,167.47,167.3,167.36,10897.0,161.4587,161.5842,161.4201,161.478,10897.0
2024-06-20 12:55:00,167.4,167.48,167.31,167.34,11791.0,161.5166,161.5938,161.4298,161.4587,11791.0
2024-06-20 13:00:00,167.34,167.52,167.33,167.51,13373.0,161.4587,161.6324,161.4491,161.6228,13373.0
2024-06-20 13:05:00,167.51,167.64,167.38,167.43,13625.0,161.6228,161.7482,161.4973,161.5456,13625.0
2024-06-20 13:10:00,167.43,167.54,167.38,167.4,9180.0,161.5456,161.6517,161.4973,161.5166,9180.0
2024-06-20 13:15:00,167.42,167.45,167.31,167.37,10842.0,161.5359,161.5649,161.4298,161.4877,10842.0
2024-06-20 13:20:00,167.36,167.36,167.1,167.19,41231.0,161.478,161.478,161.2272,161.314,41231.0
2024-06-20 13:25:00,167.21,167.26,167.08,167.17,19828.0,161.3333,161.3815,161.2079,161.2947,19828.0
2024-06-20 13:30:00,167.16,167.39,167.11,167.37,14955.0,161.2851,161.507,161.2368,161.4877,14955.0
2024-06-20 13:35:00,167.34,167.57,167.27,167.49,26175.0,161.4587,161.6806,161.3912,161.6035,26175.0
2024-06-20 13:40:00,167.53,167.59,167.34,167.35,16242.0,161.6421,161.6999,161.4587,161.4684,16242.0
2024-06-20 13:45:00,167.35,167.38,167.12,167.19,10431.0,161.4684,161.4973,161.2465,161.314,10431.0
2024-06-20 13:50:00,167.12,167.18,166.96,167.02,9983.0,161.2465,161.3044,161.0921,161.15,9983.0
2024-06-20 13:55:00,166.99,167.04,166.92,166.98,10564.0,161.121,161.1693,161.0535,161.1114,10564.0
2024-06-20 14:00:00,166.97,167.0,166.84,166.93,11260.0,161.1017,161.1307,160.9763,161.0631,11260.0
2024-06-20 14:05:00,166.93,166.93,166.71,166.71,18684.0,161.0631,161.0631,160.8509,160.8509,18684.0
2024-06-20 14:10:00,166.72,166.81,166.59,166.66,21132.0,160.8605,160.9474,160.7351,160.8026,21132.0
2024-06-20 14:15:00,166.63,166.68,166.51,166.51,25251.0,160.7737,160.8219,160.6579,160.6579,25251.0
2024-06-20 14:20:00,166.53,166.64,166.42,166.55,21018.0,160.6772,160.7833,160.5711,160.6965,21018.0
2024-06-20 14:25:00,166.55,166.56,166.43,166.43,11641.0,160.6965,160.7061,160.5807,160.5807,11641.0
2024-06-20 14:30:00,166.43,166.46,166.3,166.33,19739.0,160.5807,160.6097,160.4553,160.4842,19739.0
2024-06-20 14:35:00,166.33,166.47,166.32,166.39,27788.0,160.4842,160.6193,160.4746,160.5421,27788.0
2024-06-20 14:40:00,166.43,166.44,166.28,166.42,26052.0,160.5807,160.5904,160.436,160.5711,26052.0
2024-06-20 14:45:00,166.45,166.53,166.41,166.5,16460.0,160.6,160.6772,160.5614,160.6483,16460.0
2024-06-20 14:50:00,166.5,166.64,166.5,166.59,22264.0,160.6483,160.7833,160.6483,160.7351,22264.0
2024-06-20 14:55:00,166.63,166.69,166.59,166.67,18380.0,160.7737,160.8316,160.7351,160.8123,18380.0
2024-06-20 15:00:00,166.69,166.77,166.47,166.52,11435.0,160.8316,160.9088,160.6193,160.6676,11435.0
2024-06-20 15:05:00,166.53,166.61,166.48,166.52,24150.0,160.6772,160.7544,160.629,160.6676,24150.0
2024-06-20 15:10:00,166.52,166.65,166.48,166.64,19474.0,160.6676,160.793,160.629,160.7833,19474.0
2024-06-20 15:15:00,166.65,166.79,166.53,166.56,26099.0,160.793,160.9281,160.6772,160.7061,26099.0
2024-06-20 15:20:00,166.57,166.82,166.57,166.64,50955.0,160.7158,160.957,160.7158,160.7833,50955.0
2024-06-20 15:25:00,166.67,166.79,166.57,166.78,52758.0,160.8123,160.9281,160.7158,160.9184,52758.0
2024-06-20 15:30:00,166.71,166.71,166.51,166.62,20774.0,160.8509,160.8509,160.6579,160.764,20774.0
2024-06-20 15:35:00,166.63,166.69,166.42,166.47,18903.0,160.7737,160.8316,160.5711,160.6193,18903.0
2024-06-20 15:40:00,166.47,166.48,166.27,166.27,22404.0,160.6193,160.629,160.4263,160.4263,22404.0
2024-06-20 15:45:00,166.28,166.44,166.23,166.24,33358.0,160.436,160.5904,160.3877,160.3974,33358.0
2024-06-20 15:50:00,166.26,166.67,166.17,166.67,78179.0,160.4167,160.8123,160.3299,160.8123,78179.0
2024-06-20 15:55:00,166.71,166.85,166.55,166.68,197635.0,160.8509,160.986,160.6965,160.8219,197635.0
2024-06-21 09:30:00,167.21,167.52,166.9,166.95,1863791.0,161.3333,161.6324,161.0342,161.0824,1863791.0
2024-06-21 09:35:00,166.94,167.68,166.83,167.58,19804.0,161.0728,161.7868,160.9667,161.6903,19804.0
2024-06-21 09:40:00,167.58,168.23,167.4,168.18,51473.0,161.6903,162.3175,161.5166,162.2692,51473.0
2024-06-21 09:45:00,168.14,168.78,168.01,168.78,42194.0,162.2306,162.8481,162.1052,162.8481,42194.0
2024-06-21 09:50:00,168.75,169.07,168.61,168.61,39107.0,162.8192,163.1279,162.6841,162.6841,39107.0
2024-06-21 09:55:00,168.51,168.8,168.23,168.38,40961.0,162.5876,162.8674,162.3175,162.4622,40961.0
2024-06-21 10:00:00,168.41,168.64,168.34,168.63,21627.0,162.4911,162.713,162.4236,162.7034,21627.0
2024-06-21 10:05:00,168.55,168.58,168.26,168.44,16736.0,162.6262,162.6552,162.3464,162.5201,16736.0
2024-06-21 10:10:00,168.44,168.53,168.11,168.35,15704.0,162.5201,162.6069,162.2017,162.4332,15704.0
2024-06-21 10:15:00,168.4,168.46,168.21,168.22,25393.0,162.4815,162.5394,162.2982,162.3078,25393.0
2024-06-21 10:20:00,168.21,168.26,168.11,168.21,12920.0,162.2982,162.3464,162.2017,162.2982,12920.0
2024-06-21 10:25:00,168.21,168.24,168.11,168.18,31664.0,162.2982,162.3271,162.2017,162.2692,31664.0
2024-06-21 10:30:00,168.13,168.19,168.0,168.08,30734.0,162.221,162.2789,162.0955,162.1727,30734.0
2024-06-21 10:35:00,168.09,168.09,167.82,167.84,22514.0,162.1824,162.1824,161.9219,161.9412,22514.0
2024-06-21 10:40:00,167.84,167.88,167.56,167.73,18849.0,161.9412,161.9798,161.671,161.835,18849.0
2024-06-21 10:45:00,167.75,167.77,167.61,167.67,8726.0,161.8543,161.8736,161.7192,161.7771,8726.0
2024-06-21 10:50:00,167.68,167.85,167.68,167.75,14258.0,161.7868,161.9508,161.7868,161.8543,14258.0
2024-06-21 10:55:00,167.76,167.85,167.63,167.63,22522.0,161.864,161.9508,161.7385,161.7385,22522.0
2024-06-21 11:00:00,167.57,167.74,167.56,167.71,13754.0,161.6806,161.8447,161.671,161.8157,13754.0
2024-06-21 11:05:00,167.67,167.67,167.48,167.51,10059.0,161.7771,161.7771,161.5938,161.6228,10059.0
2024-06-21 11:10:00,167.48,167.49,167.18,167.46,21492.0,161.5938,161.6035,161.3044,161.5745,21492.0
2024-06-21 11:15:00,167.44,167.51,167.31,167.39,26561.0,161.5552,161.6228,161.4298,161.507,26561.0
2024-06-21 11:20:00,167.36,167.52,167.35,167.41,20042.0,161.478,161.6324,161.4684,161.5263,20042.0
2024-06-21 11:25:00,167.39,167.52,167.19,167.19,16323.0,161.507,161.6324,161.314,161.314,16323.0
2024-06-21 11:30:00,167.15,167.3,167.02,167.16,35042.0,161.2754,161.4201,161.15,161.2851,35042.0
2024-06-21 11:35:00,167.18,167.18,166.84,166.85,19168.0,161.3044,161.3044,160.9763,160.986,19168.0
2024-06-21 11:40:00,166.79,167.0,166.54,166.54,19995.0,160.9281,161.1307,160.6868,160.6868,19995.0
2024-06-21 11:45:00,166.49,166.7,166.45,166.66,22240.0,160.6386,160.8412,160.6,160.8026,22240.0
2024-06-21 11:50:00,166.66,166.83,166.59,166.74,9235.0,160.8026,160.9667,160.7351,160.8798,9235.0
2024-06-21 11:55:00,166.74,166.76,166.65,166.68,14726.0,160.8798,160.8991,160.793,160.8219,14726.0
2024-06-21 12:00:00,166.68,166.77,166.63,166.71,8975.0,160.8219,160.9088,160.7737,160.8509,8975.0
2024-06-21 12:05:00,166.71,166.8,166.61,166.8,19387.0,160.8509,160.9377,160.7544,160.9377,19387.0
2024-06-21 12:10:00,166.82,166.89,166.79,166.84,6814.0,160.957,161.0245,160.9281,160.9763,6814.0
2024-06-21 12:15:00,166.88,167.17,166.84,167.09,22363.0,161.0149,161.2947,160.9763,161.2175,22363.0
2024-06-21 12:20:00,167.07,167.3,167.05,167.28,22663.0,161.1982,161.4201,161.1789,161.4008,22663.0
2024-06-21 12:25:00,167.29,167.29,167.08,167.09,10053.0,161.4105,161.4105,161.2079,161.2175,10053.0
2024-06-21 12:30:00,167.08,167.21,167.01,167.01,29238.0,161.2079,161.3333,161.1403,161.1403,29238.0
2024-06-21 12:35:00,167.03,167.07,166.94,166.97,14293.0,161.1596,161.1982,161.0728,161.1017,14293.0
2024-06-21 12:40:00,166.97,167.15,166.97,167.1,19047.0,161.1017,161.2754,161.1017,161.2272,19047.0
2024-06-21 12:45:00,167.11,167.18,167.06,167.15,20460.0,161.2368,161.3044,161.1886,161.2754,20460.0
2024-06-21 12:50:00,167.14,167.2,167.03,167.17,5214.0,161.2658,161.3237,161.1596,161.2947,5214.0
2024-06-21 12:55:00,167.19,167.19,167.03,167.09,6697.0,161.314,161.314,161.1596,161.2175,6697.0
2024-06-21 13:00:00,167.09,167.13,166.97,167.05,10423.0,161.2175,161.2561,161.1017,161.1789,10423.0
2024-06-21 13:05:00,167.03,167.05,166.88,166.99,12041.0,161.1596,161.1789,161.0149,161.121,12041.0
2024-06-21 13:10:00,166.99,167.03,166.96,167.0,8327.0,161.121,161.1596,161.0921,161.1307,8327.0
2024-06-21 13:15:00,167.0,167.06,166.97,167.03,11022.0,161.1307,161.1886,161.1017,161.1596,11022.0
2024-06-21 13:20:00,167.03,167.12,166.96,166.96,6756.0,161.1596,161.2465,161.0921,161.0921,6756.0
2024-06-21 13:25:00,166.97,167.02,166.94,166.95,10556.0,161.1017,161.15,161.0728,161.0824,10556.0
2024-06-21 13:30:00,166.94,167.11,166.91,167.11,10244.0,161.0728,161.2368,161.0438,161.2368,10244.0
2024-06-21 13:35:00,167.11,167.24,167.11,167.2,25816.0,161.2368,161.3622,161.2368,161.3237,25816.0
2024-06-21 13:40:00,167.18,167.29,167.16,167.16,19145.0,161.3044,161.4105,161.2851,161.2851,19145.0
2024-06-21 13:45:00,167.16,167.22,167.08,167.21,7684.0,161.2851,161.3429,161.2079,161.3333,7684.0
2024-06-21 13:50:00,167.19,167.32,167.19,167.32,7709.0,161.314,161.4394,161.314,161.4394,7709.0
2024-06-21 13:55:00,167.3,167.34,167.23,167.24,8458.0,161.4201,161.4587,161.3526,161.3622,8458.0
2024-06-21 14:00:00,167.25,167.35,167.21,167.33,12486.0,161.3719,161.4684,161.3333,161.4491,12486.0
2024-06-21 14:05:00,167.36,167.56,167.35,167.5,9086.0,161.478,161.671,161.4684,161.6131,9086.0
2024-06-21 14:10:00,167.52,167.66,167.51,167.54,22856.0,161.6324,161.7675,161.6228,161.6517,22856.0
2024-06-21 14:15:00,167.56,167.89,167.53,167.87,24320.0,161.671,161.9894,161.6421,161.9701,24320.0
2024-06-21 14:20:00,167.89,168.03,167.85,168.01,69735.0,161.9894,162.1245,161.9508,162.1052,69735.0
2024-06-21 14:25:00,168.01,168.06,167.97,168.06,21753.0,162.1052,162.1534,162.0666,162.1534,21753.0
2024-06-21 14:30:00,168.06,168.17,167.79,167.86,37102.0,162.1534,162.2596,161.8929,161.9605,37102.0
2024-06-21 14:35:00,167.89,167.97,167.83,167.88,14548.0,161.9894,162.0666,161.9315,161.9798,14548.0
2024-06-21 14:40:00,167.88,167.91,167.58,167.63,24115.0,161.9798,162.0087,161.6903,161.7385,24115.0
2024-06-21 14:45:00,167.63,167.75,167.56,167.59,15459.0,161.7385,161.8543,161.671,161.6999,15459.0
2024-06-21 14:50:00,167.6,167.63,167.46,167.59,25703.0,161.7096,161.7385,161.5745,161.6999,25703.0
2024-06-21 14:55:00,167.59,167.61,167.38,167.45,17139.0,161.6999,161.7192,161.4973,161.5649,17139.0
2024-06-21 15:00:00,167.41,167.48,167.28,167.29,15434.0,161.5263,161.5938,161.4008,161.4105,15434.0
2024-06-21 15:05:00,167.28,167.4,167.14,167.23,30785.0,161.4008,161.5166,161.2658,161.3526,30785.0
2024-06-21 15:10:00,167.25,167.27,167.09,167.1,24805.0,161.3719,161.3912,161.2175,161.2272,24805.0
2024-06-21 15:15:00,167.09,167.23,167.08,167.14,26679.0,161.2175,161.3526,161.2079,161.2658,26679.0
2024-06-21 15:20:00,167.15,167.22,167.05,167.12,29593.0,161.2754,161.3429,161.1789,161.2465,29593.0
2024-06-21 15:25:00,167.13,167.24,167.07,167.1,26871.0,161.2561,161.3622,161.1982,161.2272,26871.0
2024-06-21 15:30:00,167.12,167.25,167.06,167.16,35753.0,161.2465,161.3719,161.1886,161.2851,35753.0
2024-06-21 15:35:00,167.15,167.21,167.08,167.15,27322.0,161.2754,161.3333,161.2079,161.2754,27322.0
2024-06-21 15:40:00,167.13,167.29,167.07,167.28,42279.0,161.2561,161.4105,161.1982,161.4008,42279.0
2024-06-21 15:45:00,167.29,167.29,166.92,167.09,48903.0,161.4105,161.4105,161.0535,161.2175,48903.0
2024-06-21 15:50:00,167.07,167.73,167.07,167.49,129818.0,161.1982,161.835,161.1982,161.6035,129818.0
2024-06-21 15:55:00,167.47,167.58,167.05,167.31,319629.0,161.5842,161.6903,161.1789,161.4298,319629.0
2024-06-24 09:30:00,167.5,167.98,167.09,167.98,114102.0,161.6131,162.0762,161.2175,162.0762,114102.0
2024-06-24 09:35:00,167.98,168.1,167.51,167.9,18998.0,162.0762,162.192,161.6228,161.999,18998.0
2024-06-24 09:40:00,167.81,167.89,167.64,167.64,26435.0,161.9122,161.9894,161.7482,161.7482,26435.0
2024-06-24 09:45:00,167.64,168.1,167.41,168.09,18224.0,161.7482,162.192,161.5263,162.1824,18224.0
2024-06-24 09:50:00,168.08,168.18,167.8,167.84,18497.0,162.1727,162.2692,161.9026,161.9412,18497.0
2024-06-24 09:55:00,167.8,168.02,167.8,167.97,30049.0,161.9026,162.1148,161.9026,162.0666,30049.0
2024-06-24 10:00:00,167.96,168.18,167.77,168.05,41390.0,162.0569,162.2692,161.8736,162.1438,41390.0
2024-06-24 10:05:00,168.02,168.02,167.8,167.85,21138.0,162.1148,162.1148,161.9026,161.9508,21138.0
2024-06-24 10:10:00,167.87,168.3,167.83,168.18,23199.0,161.9701,162.385,161.9315,162.2692,23199.0
2024-06-24 10:15:00,168.26,168.26,167.96,168.03,15634.0,162.3464,162.3464,162.0569,162.1245,15634.0
2024-06-24 10:20:00,168.11,168.67,168.1,168.64,17579.0,162.2017,162.742,162.192,162.713,17579.0
2024-06-24 10:25:00,168.63,168.76,168.52,168.65,26932.0,162.7034,162.8288,162.5973,162.7227,26932.0
2024-06-24 10:30:00,168.63,169.0,168.46,168.88,35057.0,162.7034,163.0604,162.5394,162.9446,35057.0
2024-06-24 10:35:00,168.88,169.03,168.78,169.02,28254.0,162.9446,163.0893,162.8481,163.0797,28254.0
2024-06-24 10:40:00,169.02,169.36,168.93,169.28,30058.0,163.0797,163.4077,162.9928,163.3305,30058.0
2024-06-24 10:45:00,169.28,169.56,169.09,169.36,34008.0,163.3305,163.6007,163.1472,163.4077,34008.0
2024-06-24 10:50:00,169.38,169.61,169.2,169.52,26822.0,163.427,163.649,163.2534,163.5621,26822.0
2024-06-24 10:55:00,169.47,169.47,169.01,169.1,32871.0,163.5139,163.5139,163.07,163.1569,32871.0
2024-06-24 11:00:00,169.08,169.17,168.66,168.84,62693.0,163.1376,163.2244,162.7323,162.906,62693.0
2024-06-24 11:05:00,168.82,168.94,168.6,168.6,35963.0,162.8867,163.0025,162.6744,162.6744,35963.0
2024-06-24 11:10:00,168.61,168.7,168.48,168.53,25403.0,162.6841,162.7709,162.5587,162.6069,25403.0
2024-06-24 11:15:00,168.55,168.63,168.11,168.12,24646.0,162.6262,162.7034,162.2017,162.2113,24646.0
2024-06-24 11:20:00,168.11,168.24,168.06,168.12,22580.0,162.2017,162.3271,162.1534,162.2113,22580.0
2024-06-24 11:25:00,168.02,168.1,167.73,167.75,21965.0,162.1148,162.192,161.835,161.8543,21965.0
2024-06-24 11:30:00,167.78,167.93,167.66,167.82,19393.0,161.8833,162.028,161.7675,161.9219,19393.0
2024-06-24 11:35:00,167.81,168.03,167.81,167.9,13342.0,161.9122,162.1245,161.9122,161.999,13342.0
2024-06-24 11:40:00,167.9,168.06,167.89,167.98,8583.0,161.999,162.1534,161.9894,162.0762,8583.0
2024-06-24 11:45:00,167.95,168.11,167.9,168.03,6436.0,162.0473,162.2017,161.999,162.1245,6436.0
2024-06-24 11:50:00,168.07,168.18,168.01,168.11,10865.0,162.1631,162.2692,162.1052,162.2017,10865.0
2024-06-24 11:55:00,168.08,168.08,167.88,167.91,9368.0,162.1727,162.1727,161.9798,162.0087,9368.0
2024-06-24 12:00:00,167.88,168.07,167.84,167.88,10045.0,161.9798,162.1631,161.9412,161.9798,10045.0
2024-06-24 12:05:00,167.87,168.14,167.85,168.11,11113.0,161.9701,162.2306,161.9508,162.2017,11113.0
2024-06-24 12:10:00,168.16,168.25,168.1,168.1,11067.0,162.2499,162.3367,162.192,162.192,11067.0
2024-06-24 12:15:00,168.13,168.26,168.07,168.26,12395.0,162.221,162.3464,162.1631,162.3464,12395.0
2024-06-24 12:20:00,168.26,168.39,168.23,168.32,14010.0,162.3464,162.4718,162.3175,162.4043,14010.0
2024-06-24 12:25:00,168.3,168.31,168.05,168.12,11571.0,162.385,162.3946,162.1438,162.2113,11571.0
2024-06-24 12:30:00,168.11,168.13,167.98,167.99,15315.0,162.2017,162.221,162.0762,162.0859,15315.0
2024-06-24 12:35:00,168.0,168.0,167.87,167.87,8865.0,162.0955,162.0955,161.9701,161.9701,8865.0
2024-06-24 12:40:00,167.9,168.01,167.85,168.0,11325.0,161.999,162.1052,161.9508,162.0955,11325.0
2024-06-24 12:45:00,167.96,167.98,167.87,167.88,7338.0,162.0569,162.0762,161.9701,161.9798,7338.0
2024-06-24 12:50:00,167.88,167.9,167.74,167.83,18247.0,161.9798,161.999,161.8447,161.9315,18247.0
2024-06-24 12:55:00,167.88,167.97,167.82,167.86,11443.0,161.9798,162.0666,161.9219,161.9605,11443.0
2024-06-24 13:00:00,167.87,167.88,167.81,167.87,7697.0,161.9701,161.9798,161.9122,161.9701,7697.0
2024-06-24 13:05:00,167.85,167.97,167.8,167.82,15021.0,161.9508,162.0666,161.9026,161.9219,15021.0
2024-06-24 13:10:00,167.83,167.95,167.82,167.83,9334.0,161.9315,162.0473,161.9219,161.9315,9334.0
2024-06-24 13:15:00,167.83,167.92,167.76,167.81,9184.0,161.9315,162.0183,161.864,161.9122,9184.0
2024-06-24 13:20:00,167.84,167.87,167.77,167.8,8053.0,161.9412,161.9701,161.8736,161.9026,8053.0
2024-06-24 13:25:00,167.8,167.87,167.75,167.81,16751.0,161.9026,161.9701,161.8543,161.9122,16751.0
2024-06-24 13:30:00,167.79,167.86,167.75,167.79,5819.0,161.8929,161.9605,161.8543,161.8929,5819.0
2024-06-24 13:35:00,167.82,167.97,167.8,167.97,10592.0,161.9219,162.0666,161.9026,162.0666,10592.0
2024-06-24 13:40:00,167.94,167.95,167.79,167.81,7840.0,162.0376,162.0473,161.8929,161.9122,7840.0
2024-06-24 13:45:00,167.81,167.84,167.7,167.7,10071.0,161.9122,161.9412,161.8061,161.8061,10071.0
2024-06-24 13:50:00,167.73,167.79,167.61,167.66,20123.0,161.835,161.8929,161.7192,161.7675,20123.0
2024-06-24 13:55:00,167.67,167.87,167.63,167.87,12109.0,161.7771,161.9701,161.7385,161.9701,12109.0
2024-06-24 14:00:00,167.87,167.97,167.84,167.94,18983.0,161.9701,162.0666,161.9412,162.0376,18983.0
2024-06-24 14:05:00,167.92,168.18,167.92,168.14,15011.0,162.0183,162.2692,162.0183,162.2306,15011.0
2024-06-24 14:10:00,168.15,168.23,168.11,168.16,11524.0,162.2403,162.3175,162.2017,162.2499,11524.0
2024-06-24 14:15:00,168.18,168.18,168.0,168.15,28835.0,162.2692,162.2692,162.0955,162.2403,28835.0
2024-06-24 14:20:00,168.14,168.18,168.03,168.13,16343.0,162.2306,162.2692,162.1245,162.221,16343.0
2024-06-24 14:25:00,168.13,168.25,167.98,168.25,25726.0,162.221,162.3367,162.0762,162.3367,25726.0
2024-06-24 14:30:00,168.23,168.29,168.12,168.16,19015.0,162.3175,162.3753,162.2113,162.2499,19015.0
2024-06-24 14:35:00,168.17,168.24,168.14,168.18,11106.0,162.2596,162.3271,162.2306,162.2692,11106.0
2024-06-24 14:40:00,168.2,168.31,168.2,168.28,12773.0,162.2885,162.3946,162.2885,162.3657,12773.0
2024-06-24 14:45:00,168.29,168.38,168.2,168.21,13145.0,162.3753,162.4622,162.2885,162.2982,13145.0
2024-06-24 14:50:00,168.24,168.27,168.19,168.26,17290.0,162.3271,162.356,162.2789,162.3464,17290.0
2024-06-24 14:55:00,168.26,168.3,168.17,168.19,17368.0,162.3464,162.385,162.2596,162.2789,17368.0
2024-06-24 15:00:00,168.17,168.24,168.15,168.2,17354.0,162.2596,162.3271,162.2403,162.2885,17354.0
2024-06-24 15:05:00,168.22,168.22,167.99,168.02,12875.0,162.3078,162.3078,162.0859,162.1148,12875.0
2024-06-24 15:10:00,168.0,168.0,167.79,167.8,15395.0,162.0955,162.0955,161.8929,161.9026,15395.0
2024-06-24 15:15:00,167.79,167.83,167.77,167.8,15281.0,161.8929,161.9315,161.8736,161.9026,15281.0
2024-06-24 15:20:00,167.76,167.8,167.68,167.72,20391.0,161.864,161.9026,161.7868,161.8254,20391.0
2024-06-24 15:25:00,167.7,167.78,167.56,167.66,24568.0,161.8061,161.8833,161.671,161.7675,24568.0
2024-06-24 15:30:00,167.65,167.73,167.62,167.7,27814.0,161.7578,161.835,161.7289,161.8061,27814.0
2024-06-24 15:35:00,167.66,167.84,167.59,167.81,36203.0,161.7675,161.9412,161.6999,161.9122,36203.0
2024-06-24 15:40:00,167.81,167.85,167.75,167.82,28698.0,161.9122,161.9508,161.8543,161.9219,28698.0
2024-06-24 15:45:00,167.82,168.15,167.8,168.15,48283.0,161.9219,162.2403,161.9026,162.2403,48283.0
2024-06-24 15:50:00,168.17,168.33,168.07,168.15,95313.0,162.2596,162.4139,162.1631,162.2403,95313.0
2024-06-24 15:55:00,168.15,168.21,167.95,168.05,227433.0,162.2403,162.2982,162.0473,162.1438,227433.0
2024-06-25 09:30:00,168.17,168.75,167.62,168.66,172842.0,162.2596,162.8192,161.7289,162.7323,172842.0
2024-06-25 09:35:00,168.56,168.96,168.4,168.41,39483.0,162.6359,163.0218,162.4815,162.4911,39483.0
2024-06-25 09:40:00,168.41,168.41,167.71,167.71,36252.0,162.4911,162.4911,161.8157,161.8157,36252.0
2024-06-25 09:45:00,167.73,168.05,167.51,167.73,20020.0,161.835,162.1438,161.6228,161.835,20020.0
2024-06-25 09:50:00,167.68,167.79,167.42,167.53,47216.0,161.7868,161.8929,161.5359,161.6421,47216.0
2024-06-25 09:55:00,167.61,167.82,167.4,167.59,15484.0,161.7192,161.9219,161.5166,161.6999,15484.0
2024-06-25 10:00:00,167.64,167.73,167.52,167.61,14744.0,161.7482,161.835,161.6324,161.7192,14744.0
2024-06-25 10:05:00,167.61,167.73,167.32,167.34,14902.0,161.7192,161.835,161.4394,161.4587,14902.0
2024-06-25 10:10:00,167.38,167.69,167.38,167.69,11926.0,161.4973,161.7964,161.4973,161.7964,11926.0
2024-06-25 10:15:00,167.68,168.08,167.63,168.08,9220.0,161.7868,162.1727,161.7385,162.1727,9220.0
2024-06-25 10:20:00,168.08,168.15,167.85,167.98,9408.0,162.1727,162.2403,161.9508,162.0762,9408.0
2024-06-25 10:25:00,167.95,168.05,167.93,167.99,9849.0,162.0473,162.1438,162.028,162.0859,9849.0
2024-06-25 10:30:00,167.96,168.03,167.74,167.87,19036.0,162.0569,162.1245,161.8447,161.9701,19036.0
2024-06-25 10:35:00,167.87,167.93,167.82,167.89,28245.0,161.9701,162.028,161.9219,161.9894,28245.0
2024-06-25 10:40:00,167.9,167.95,167.7,167.72,20208.0,161.999,162.0473,161.8061,161.8254,20208.0
2024-06-25 10:45:00,167.72,167.82,167.65,167.82,10659.0,161.8254,161.9219,161.7578,161.9219,10659.0
2024-06-25 10:50:00,167.83,167.83,167.61,167.62,18867.0,161.9315,161.9315,161.7192,161.7289,18867.0
2024-06-25 10:55:00,167.62,167.65,167.42,167.5,14731.0,161.7289,161.7578,161.5359,161.6131,14731.0
2024-06-25 11:00:00,167.48,167.63,167.37,167.51,19819.0,161.5938,161.7385,161.4877,161.6228,19819.0
2024-06-25 11:05:00,167.51,167.58,167.44,167.44,14059.0,161.6228,161.6903,161.5552,161.5552,14059.0
2024-06-25 11:10:00,167.43,167.59,167.4,167.41,18963.0,161.5456,161.6999,161.5166,161.5263,18963.0
2024-06-25 11:15:00,167.39,167.44,167.36,167.44,10557.0,161.507,161.5552,161.478,161.5552,10557.0
2024-06-25 11:20:00,167.45,167.49,167.33,167.34,18830.0,161.5649,161.6035,161.4491,161.4587,18830.0
2024-06-25 11:25:00,167.34,167.64,167.34,167.61,22518.0,161.4587,161.7482,161.4587,161.7192,22518.0
2024-06-25 11:30:00,167.59,167.66,167.37,167.51,20758.0,161.6999,161.7675,161.4877,161.6228,20758.0
2024-06-25 11:35:00,167.49,167.56,167.37,167.38,12739.0,161.6035,161.671,161.4877,161.4973,12739.0
2024-06-25 11:40:00,167.39,167.65,167.35,167.64,11719.0,161.507,161.7578,161.4684,161.7482,11719.0
2024-06-25 11:45:00,167.64,167.68,167.47,167.5,24331.0,161.7482,161.7868,161.5842,161.6131,24331.0
2024-06-25 11:50:00,167.5,167.61,167.47,167.57,11963.0,161.6131,161.7192,161.5842,161.6806,11963.0
2024-06-25 11:55:00,167.62,167.62,167.49,167.49,14315.0,161.7289,161.7289,161.6035,161.6035,14315.0
2024-06-25 12:00:00,167.47,167.68,167.47,167.61,20015.0,161.5842,161.7868,161.5842,161.7192,20015.0
2024-06-25 12:05:00,167.6,167.89,167.6,167.89,19753.0,161.7096,161.9894,161.7096,161.9894,19753.0
2024-06-25 12:10:00,167.86,168.05,167.85,168.04,18343.0,161.9605,162.1438,161.9508,162.1341,18343.0
2024-06-25 12:15:00,168.07,168.11,167.97,168.05,35714.0,162.1631,162.2017,162.0666,162.1438,35714.0
2024-06-25 12:20:00,168.03,168.11,167.98,168.09,34383.0,162.1245,162.2017,162.0762,162.1824,34383.0
2024-06-25 12:25:00,168.09,168.1,167.91,167.95,29107.0,162.1824,162.192,162.0087,162.0473,29107.0
2024-06-25 12:30:00,167.95,167.99,167.87,167.94,27732.0,162.0473,162.0859,161.9701,162.0376,27732.0
2024-06-25 12:35:00,167.91,167.94,167.76,167.8,20763.0,162.0087,162.0376,161.864,161.9026,20763.0
2024-06-25 12:40:00,167.77,167.84,167.67,167.72,24973.0,161.8736,161.9412,161.7771,161.8254,24973.0
2024-06-25 12:45:00,167.69,167.79,167.68,167.77,17318.0,161.7964,161.8929,161.7868,161.8736,17318.0
2024-06-25 12:50:00,167.77,167.81,167.71,167.81,23028.0,161.8736,161.9122,161.8157,161.9122,23028.0
2024-06-25 12:55:00,167.82,167.86,167.69,167.78,26545.0,161.9219,161.9605,161.7964,161.8833,26545.0
2024-06-25 13:00:00,167.76,167.82,167.65,167.72,13408.0,161.864,161.9219,161.7578,161.8254,13408.0
2024-06-25 13:05:00,167.76,167.77,167.61,167.65,14995.0,161.864,161.8736,161.7192,161.7578,14995.0
2024-06-25 13:10:00,167.64,167.77,167.62,167.69,14363.0,161.7482,161.8736,161.7289,161.7964,14363.0
2024-06-25 13:15:00,167.7,167.8,167.61,167.63,18903.0,161.8061,161.9026,161.7192,161.7385,18903.0
2024-06-25 13:20:00,167.63,167.7,167.59,167.67,15631.0,161.7385,161.8061,161.6999,161.7771,15631.0
2024-06-25 13:25:00,167.66,167.82,167.66,167.81,21666.0,161.7675,161.9219,161.7675,161.9122,21666.0
2024-06-25 13:30:00,167.81,167.88,167.81,167.85,11640.0,161.9122,161.9798,161.9122,161.9508,11640.0
2024-06-25 13:35:00,167.83,167.88,167.77,167.77,21257.0,161.9315,161.9798,161.8736,161.8736,21257.0
2024-06-25 13:40:00,167.79,167.92,167.79,167.84,26563.0,161.8929,162.0183,161.8929,161.9412,26563.0
2024-06-25 13:45:00,167.86,167.93,167.8,167.84,24968.0,161.9605,162.028,161.9026,161.9412,24968.0
2024-06-25 13:50:00,167.84,167.93,167.81,167.9,17478.0,161.9412,162.028,161.9122,161.999,17478.0
2024-06-25 13:55:00,167.89,167.9,167.79,167.79,11448.0,161.9894,161.999,161.8929,161.8929,11448.0
2024-06-25 14:00:00,167.81,167.88,167.78,167.88,13485.0,161.9122,161.9798,161.8833,161.9798,13485.0
2024-06-25 14:05:00,167.88,167.92,167.74,167.77,16023.0,161.9798,162.0183,161.8447,161.8736,16023.0
2024-06-25 14:10:00,167.79,167.9,167.79,167.82,14790.0,161.8929,161.999,161.8929,161.9219,14790.0
2024-06-25 14:15:00,167.81,167.87,167.81,167.82,11966.0,161.9122,161.9701,161.9122,161.9219,11966.0
2024-06-25 14:20:00,167.83,167.83,167.7,167.79,13613.0,161.9315,161.9315,161.8061,161.8929,13613.0
2024-06-25 14:25:00,167.79,167.88,167.77,167.88,9878.0,161.8929,161.9798,161.8736,161.9798,9878.0
2024-06-25 14:30:00,167.85,167.96,167.78,167.78,11040.0,161.9508,162.0569,161.8833,161.8833,11040.0
2024-06-25 14:35:00,167.77,167.81,167.69,167.71,10177.0,161.8736,161.9122,161.7964,161.8157,10177.0
2024-06-25 14:40:00,167.72,167.77,167.71,167.75,17744.0,161.8254,161.8736,161.8157,161.8543,17744.0
2024-06-25 14:45:00,167.74,167.79,167.54,167.57,26145.0,161.8447,161.8929,161.6517,161.6806,26145.0
2024-06-25 14:50:00,167.57,167.6,167.49,167.59,23020.0,161.6806,161.7096,161.6035,161.6999,23020.0
2024-06-25 14:55:00,167.59,167.62,167.47,167.47,11483.0,161.6999,161.7289,161.5842,161.5842,11483.0
2024-06-25 15:00:00,167.48,167.69,167.48,167.65,19026.0,161.5938,161.7964,161.5938,161.7578,19026.0
2024-06-25 15:05:00,167.66,167.69,167.48,167.53,30186.0,161.7675,161.7964,161.5938,161.6421,30186.0
2024-06-25 15:10:00,167.53,167.55,167.44,167.46,17563.0,161.6421,161.6614,161.5552,161.5745,17563.0
2024-06-25 15:15:00,167.47,167.47,167.36,167.43,21616.0,161.5842,161.5842,161.478,161.5456,21616.0
2024-06-25 15:20:00,167.44,167.52,167.42,167.49,13769.0,161.5552,161.6324,161.5359,161.6035,13769.0
2024-06-25 15:25:00,167.48,167.57,167.48,167.5,16079.0,161.5938,161.6806,161.5938,161.6131,16079.0
2024-06-25 15:30:00,167.5,167.5,167.4,167.47,14494.0,161.6131,161.6131,161.5166,161.5842,14494.0
2024-06-25 15:35:00,167.46,167.5,167.36,167.49,25122.0,161.5745,161.6131,161.478,161.6035,25122.0
2024-06-25 15:40:00,167.48,167.49,167.37,167.45,36622.0,161.5938,161.6035,161.4877,161.5649,36622.0
2024-06-25 15:45:00,167.44,167.47,167.31,167.32,31066.0,161.5552,161.5842,161.4298,161.4394,31066.0
2024-06-25 15:50:00,167.28,167.47,167.25,167.39,65986.0,161.4008,161.5842,161.3719,161.507,65986.0
2024-06-25 15:55:00,167.37,167.46,167.31,167.4,200683.0,161.4877,161.5745,161.4298,161.5166,200683.0
2024-06-26 09:30:00,165.89,165.91,164.85,165.38,169508.0,160.0597,160.079,159.0562,159.5676,169508.0
2024-06-26 09:35:00,165.37,165.44,165.0,165.41,68112.0,159.558,159.6255,159.201,159.5966,68112.0
2024-06-26 09:40:00,165.42,165.7,165.21,165.53,63329.0,159.6062,159.8764,159.4036,159.7123,63329.0
2024-06-26 09:45:00,165.48,165.58,165.05,165.2,45484.0,159.6641,159.7606,159.2492,159.3939,45484.0
2024-06-26 09:50:00,165.25,165.38,165.06,165.22,41371.0,159.4422,159.5676,159.2589,159.4132,41371.0
2024-06-26 09:55:00,165.22,165.47,165.11,165.4,59695.0,159.4132,159.6545,159.3071,159.5869,59695.0
2024-06-26 10:00:00,165.39,165.5,165.25,165.38,51280.0,159.5773,159.6834,159.4422,159.5676,51280.0
2024-06-26 10:05:00,165.43,165.52,165.32,165.51,24558.0,159.6159,159.7027,159.5097,159.693,24558.0
2024-06-26 10:10:00,165.5,165.58,165.28,165.5,39152.0,159.6834,159.7606,159.4711,159.6834,39152.0
2024-06-26 10:15:00,165.49,165.75,165.49,165.58,30659.0,159.6738,159.9246,159.6738,159.7606,30659.0
2024-06-26 10:20:00,165.56,165.84,165.45,165.82,22056.0,159.7413,160.0114,159.6352,159.9922,22056.0
2024-06-26 10:25:00,165.83,165.98,165.65,165.9,34704.0,160.0018,160.1465,159.8281,160.0693,34704.0
2024-06-26 10:30:00,165.89,166.01,165.83,165.94,19310.0,160.0597,160.1755,160.0018,160.1079,19310.0
2024-06-26 10:35:00,165.96,166.09,165.88,165.97,26766.0,160.1272,160.2527,160.05,160.1369,26766.0
2024-06-26 10:40:00,165.97,166.27,165.97,166.22,23536.0,160.1369,160.4263,160.1369,160.3781,23536.0
2024-06-26 10:45:00,166.24,166.47,166.22,166.43,18329.0,160.3974,160.6193,160.3781,160.5807,18329.0
2024-06-26 10:50:00,166.42,166.6,166.34,166.37,18396.0,160.5711,160.7447,160.4939,160.5228,18396.0
2024-06-26 10:55:00,166.38,166.52,166.19,166.28,20770.0,160.5325,160.6676,160.3491,160.436,20770.0
2024-06-26 11:00:00,166.24,166.57,166.17,166.53,15763.0,160.3974,160.7158,160.3299,160.6772,15763.0
2024-06-26 11:05:00,166.5,166.6,166.39,166.44,15663.0,160.6483,160.7447,160.5421,160.5904,15663.0
2024-06-26 11:10:00,166.42,166.57,166.35,166.42,13297.0,160.5711,160.7158,160.5035,160.5711,13297.0
2024-06-26 11:15:00,166.41,166.45,166.2,166.35,38265.0,160.5614,160.6,160.3588,160.5035,38265.0
2024-06-26 11:20:00,166.34,166.55,166.23,166.55,16957.0,160.4939,160.6965,160.3877,160.6965,16957.0
2024-06-26 11:25:00,166.56,166.79,166.5,166.77,21356.0,160.7061,160.9281,160.6483,160.9088,21356.0
2024-06-26 11:30:00,166.76,166.89,166.65,166.79,9349.0,160.8991,161.0245,160.793,160.9281,9349.0
2024-06-26 11:35:00,166.79,166.88,166.72,166.85,12016.0,160.9281,161.0149,160.8605,160.986,12016.0
2024-06-26 11:40:00,166.88,166.92,166.81,166.88,12263.0,161.0149,161.0535,160.9474,161.0149,12263.0
2024-06-26 11:45:00,166.9,166.96,166.65,166.74,26219.0,161.0342,161.0921,160.793,160.8798,26219.0
2024-06-26 11:50:00,166.72,166.94,166.69,166.9,31562.0,160.8605,161.0728,160.8316,161.0342,31562.0
2024-06-26 11:55:00,166.87,166.88,166.64,166.83,14177.0,161.0052,161.0149,160.7833,160.9667,14177.0
2024-06-26 12:00:00,166.81,166.89,166.72,166.88,60192.0,160.9474,161.0245,160.8605,161.0149,60192.0
2024-06-26 12:05:00,166.9,167.01,166.74,166.85,23381.0,161.0342,161.1403,160.8798,160.986,23381.0
2024-06-26 12:10:00,166.85,166.93,166.76,166.87,12587.0,160.986,161.0631,160.8991,161.0052,12587.0
2024-06-26 12:15:00,166.85,167.0,166.77,166.8,25513.0,160.986,161.1307,160.9088,160.9377,25513.0
2024-06-26 12:20:00,166.79,166.88,166.7,166.83,11736.0,160.9281,161.0149,160.8412,160.9667,11736.0
2024-06-26 12:25:00,166.8,166.82,166.66,166.8,10593.0,160.9377,160.957,160.8026,160.9377,10593.0
2024-06-26 12:30:00,166.8,166.82,166.62,166.7,23874.0,160.9377,160.957,160.764,160.8412,23874.0
2024-06-26 12:35:00,166.72,166.74,166.58,166.73,10252.0,160.8605,160.8798,160.7254,160.8702,10252.0
2024-06-26 12:40:00,166.73,166.78,166.67,166.73,13107.0,160.8702,160.9184,160.8123,160.8702,13107.0
2024-06-26 12:45:00,166.71,166.79,166.65,166.65,12369.0,160.8509,160.9281,160.793,160.793,12369.0
2024-06-26 12:50:00,166.65,166.74,166.65,166.7,14372.0,160.793,160.8798,160.793,160.8412,14372.0
2024-06-26 12:55:00,166.7,166.8,166.63,166.75,12705.0,160.8412,160.9377,160.7737,160.8895,12705.0
2024-06-26 13:00:00,166.73,166.73,166.66,166.72,8235.0,160.8702,160.8702,160.8026,160.8605,8235.0
2024-06-26 13:05:00,166.71,166.73,166.59,166.65,11180.0,160.8509,160.8702,160.7351,160.793,11180.0
2024-06-26 13:10:00,166.7,166.71,166.57,166.62,15105.0,160.8412,160.8509,160.7158,160.764,15105.0
2024-06-26 13:15:00,166.61,166.63,166.5,166.5,13888.0,160.7544,160.7737,160.6483,160.6483,13888.0
2024-06-26 13:20:00,166.5,166.57,166.49,166.52,14526.0,160.6483,160.7158,160.6386,160.6676,14526.0
2024-06-26 13:25:00,166.5,166.55,166.45,166.51,8761.0,160.6483,160.6965,160.6,160.6579,8761.0
2024-06-26 13:30:00,166.5,166.51,166.38,166.42,13095.0,160.6483,160.6579,160.5325,160.5711,13095.0
2024-06-26 13:35:00,166.4,166.44,166.32,166.41,14327.0,160.5518,160.5904,160.4746,160.5614,14327.0
2024-06-26 13:40:00,166.4,166.45,166.34,166.35,13081.0,160.5518,160.6,160.4939,160.5035,13081.0
2024-06-26 13:45:00,166.36,166.41,166.23,166.24,12200.0,160.5132,160.5614,160.3877,160.3974,12200.0
2024-06-26 13:50:00,166.22,166.25,166.17,166.17,14720.0,160.3781,160.407,160.3299,160.3299,14720.0
2024-06-26 13:55:00,166.2,166.24,166.13,166.14,14490.0,160.3588,160.3974,160.2913,160.3009,14490.0
2024-06-26 14:00:00,166.13,166.24,166.06,166.18,12230.0,160.2913,160.3974,160.2237,160.3395,12230.0
2024-06-26 14:05:00,166.18,166.22,165.94,165.97,16215.0,160.3395,160.3781,160.1079,160.1369,16215.0
2024-06-26 14:10:00,165.96,166.14,165.95,166.11,28779.0,160.1272,160.3009,160.1176,160.272,28779.0
2024-06-26 14:15:00,166.11,166.15,166.07,166.11,11784.0,160.272,160.3106,160.2334,160.272,11784.0
2024-06-26 14:20:00,166.12,166.2,166.1,166.18,20654.0,160.2816,160.3588,160.2623,160.3395,20654.0
2024-06-26 14:25:00,166.16,166.19,166.1,166.14,23602.0,160.3202,160.3491,160.2623,160.3009,23602.0
2024-06-26 14:30:00,166.15,166.17,166.06,166.06,15513.0,160.3106,160.3299,160.2237,160.2237,15513.0
2024-06-26 14:35:00,166.05,166.08,165.96,166.02,13424.0,160.2141,160.243,160.1272,160.1851,13424.0
2024-06-26 14:40:00,166.02,166.17,166.02,166.15,16123.0,160.1851,160.3299,160.1851,160.3106,16123.0
2024-06-26 14:45:00,166.13,166.25,166.11,166.24,14256.0,160.2913,160.407,160.272,160.3974,14256.0
2024-06-26 14:50:00,166.25,166.27,166.18,166.25,17949.0,160.407,160.4263,160.3395,160.407,17949.0
2024-06-26 14:55:00,166.26,166.46,166.26,166.44,14869.0,160.4167,160.6097,160.4167,160.5904,14869.0
2024-06-26 15:00:00,166.45,166.46,166.24,166.31,22440.0,160.6,160.6097,160.3974,160.4649,22440.0
2024-06-26 15:05:00,166.35,166.37,166.28,166.31,19962.0,160.5035,160.5228,160.436,160.4649,19962.0
2024-06-26 15:10:00,166.32,166.37,166.27,166.34,15798.0,160.4746,160.5228,160.4263,160.4939,15798.0
2024-06-26 15:15:00,166.35,166.43,166.34,166.37,21276.0,160.5035,160.5807,160.4939,160.5228,21276.0
2024-06-26 15:20:00,166.37,166.37,166.26,166.31,29566.0,160.5228,160.5228,160.4167,160.4649,29566.0
2024-06-26 15:25:00,166.31,166.38,166.27,166.35,21100.0,160.4649,160.5325,160.4263,160.5035,21100.0
2024-06-26 15:30:00,166.34,166.37,166.25,166.3,23527.0,160.4939,160.5228,160.407,160.4553,23527.0
2024-06-26 15:35:00,166.3,166.3,166.17,166.24,21456.0,160.4553,160.4553,160.3299,160.3974,21456.0
2024-06-26 15:40:00,166.26,166.26,166.02,166.09,51141.0,160.4167,160.4167,160.1851,160.2527,51141.0
2024-06-26 15:45:00,166.11,166.38,166.09,166.36,53716.0,160.272,160.5325,160.2527,160.5132,53716.0
2024-06-26 15:50:00,166.36,166.55,166.32,166.38,62462.0,160.5132,160.6965,160.4746,160.5325,62462.0
2024-06-26 15:55:00,166.39,166.94,166.39,166.72,213440.0,160.5421,161.0728,160.5421,160.8605,213440.0
2024-06-27 09:30:00,166.63,167.25,166.55,166.94,133505.0,160.7737,161.3719,160.6965,161.0728,133505.0
2024-06-27 09:35:00,166.97,167.18,166.65,166.65,37087.0,161.1017,161.3044,160.793,160.793,37087.0
2024-06-27 09:40:00,166.72,166.75,166.46,166.59,34803.0,160.8605,160.8895,160.6097,160.7351,34803.0
2024-06-27 09:45:00,166.5,166.5,166.13,166.36,15777.0,160.6483,160.6483,160.2913,160.5132,15777.0
2024-06-27 09:50:00,166.39,166.58,166.23,166.27,25747.0,160.5421,160.7254,160.3877,160.4263,25747.0
2024-06-27 09:55:00,166.27,166.56,166.22,166.43,13858.0,160.4263,160.7061,160.3781,160.5807,13858.0
2024-06-27 10:00:00,166.43,166.46,166.16,166.16,19417.0,160.5807,160.6097,160.3202,160.3202,19417.0
2024-06-27 10:05:00,166.17,166.47,166.09,166.4,24151.0,160.3299,160.6193,160.2527,160.5518,24151.0
2024-06-27 10:10:00,166.4,166.49,166.18,166.36,16993.0,160.5518,160.6386,160.3395,160.5132,16993.0
2024-06-27 10:15:00,166.35,166.4,166.21,166.26,16251.0,160.5035,160.5518,160.3684,160.4167,16251.0
2024-06-27 10:20:00,166.26,166.29,166.14,166.2,27861.0,160.4167,160.4456,160.3009,160.3588,27861.0
2024-06-27 10:25:00,166.2,166.32,166.12,166.22,19771.0,160.3588,160.4746,160.2816,160.3781,19771.0
2024-06-27 10:30:00,166.2,166.43,166.17,166.33,35566.0,160.3588,160.5807,160.3299,160.4842,35566.0
2024-06-27 10:35:00,166.35,166.48,166.22,166.36,30778.0,160.5035,160.629,160.3781,160.5132,30778.0
2024-06-27 10:40:00,166.34,166.4,166.19,166.31,31300.0,160.4939,160.5518,160.3491,160.4649,31300.0
2024-06-27 10:45:00,166.31,166.47,166.25,166.4,23148.0,160.4649,160.6193,160.407,160.5518,23148.0
2024-06-27 10:50:00,166.42,166.54,166.34,166.53,25009.0,160.5711,160.6868,160.4939,160.6772,25009.0
2024-06-27 10:55:00,166.5,166.52,166.21,166.24,19191.0,160.6483,160.6676,160.3684,160.3974,19191.0
2024-06-27 11:00:00,166.25,166.26,166.1,166.22,20507.0,160.407,160.4167,160.2623,160.3781,20507.0
2024-06-27 11:05:00,166.22,166.23,165.96,165.96,22709.0,160.3781,160.3877,160.1272,160.1272,22709.0
2024-06-27 11:10:00,165.99,165.99,165.8,165.84,17439.0,160.1562,160.1562,159.9729,160.0114,17439.0
2024-06-27 11:15:00,165.83,165.9,165.72,165.78,29154.0,160.0018,160.0693,159.8957,159.9536,29154.0
2024-06-27 11:20:00,165.79,165.82,165.71,165.8,19662.0,159.9632,159.9922,159.886,159.9729,19662.0
2024-06-27 11:25:00,165.81,165.93,165.77,165.84,26021.0,159.9825,160.0983,159.9439,160.0114,26021.0
2024-06-27 11:30:00,165.84,165.89,165.71,165.82,11171.0,160.0114,160.0597,159.886,159.9922,11171.0
2024-06-27 11:35:00,165.88,166.1,165.82,166.07,14422.0,160.05,160.2623,159.9922,160.2334,14422.0
2024-06-27 11:40:00,166.04,166.14,166.03,166.1,13513.0,160.2044,160.3009,160.1948,160.2623,13513.0
2024-06-27 11:45:00,166.11,166.13,165.99,166.11,8170.0,160.272,160.2913,160.1562,160.272,8170.0
2024-06-27 11:50:00,166.16,166.21,166.09,166.12,9573.0,160.3202,160.3684,160.2527,160.2816,9573.0
2024-06-27 11:55:00,166.11,166.29,166.11,166.27,26685.0,160.272,160.4456,160.272,160.4263,26685.0
2024-06-27 12:00:00,166.25,166.28,166.17,166.25,14114.0,160.407,160.436,160.3299,160.407,14114.0
2024-06-27 12:05:00,166.3,166.3,166.16,166.22,14550.0,160.4553,160.4553,160.3202,160.3781,14550.0
2024-06-27 12:10:00,166.2,166.25,166.12,166.22,19153.0,160.3588,160.407,160.2816,160.3781,19153.0
2024-06-27 12:15:00,166.22,166.24,166.09,166.18,12306.0,160.3781,160.3974,160.2527,160.3395,12306.0
2024-06-27 12:20:00,166.19,166.31,166.17,166.24,18138.0,160.3491,160.4649,160.3299,160.3974,18138.0
2024-06-27 12:25:00,166.23,166.24,166.09,166.18,11403.0,160.3877,160.3974,160.2527,160.3395,11403.0
2024-06-27 12:30:00,166.18,166.19,166.08,166.1,11740.0,160.3395,160.3491,160.243,160.2623,11740.0
2024-06-27 12:35:00,166.11,166.14,166.04,166.05,24059.0,160.272,160.3009,160.2044,160.2141,24059.0
2024-06-27 12:40:00,166.05,166.09,165.95,165.98,12072.0,160.2141,160.2527,160.1176,160.1465,12072.0
2024-06-27 12:45:00,165.98,166.1,165.96,166.0,12936.0,160.1465,160.2623,160.1272,160.1658,12936.0
2024-06-27 12:50:00,165.99,166.01,165.94,165.95,11040.0,160.1562,160.1755,160.1079,160.1176,11040.0
2024-06-27 12:55:00,165.96,166.02,165.9,165.98,20395.0,160.1272,160.1851,160.0693,160.1465,20395.0
2024-06-27 13:00:00,165.97,166.12,165.94,166.08,8966.0,160.1369,160.2816,160.1079,160.243,8966.0
2024-06-27 13:05:00,166.1,166.17,166.08,166.1,8531.0,160.2623,160.3299,160.243,160.2623,8531.0
2024-06-27 13:10:00,166.09,166.22,166.09,166.21,10871.0,160.2527,160.3781,160.2527,160.3684,10871.0
2024-06-27 13:15:00,166.2,166.37,166.19,166.33,11668.0,160.3588,160.5228,160.3491,160.4842,11668.0
2024-06-27 13:20:00,166.35,166.65,166.34,166.61,29492.0,160.5035,160.793,160.4939,160.7544,29492.0
2024-06-27 13:25:00,166.63,166.69,166.56,166.61,33294.0,160.7737,160.8316,160.7061,160.7544,33294.0
2024-06-27 13:30:00,166.6,166.69,166.52,166.65,27075.0,160.7447,160.8316,160.6676,160.793,27075.0
2024-06-27 13:35:00,166.67,166.68,166.38,166.38,26960.0,160.8123,160.8219,160.5325,160.5325,26960.0
2024-06-27 13:40:00,166.38,166.46,166.31,166.31,19883.0,160.5325,160.6097,160.4649,160.4649,19883.0
2024-06-27 13:45:00,166.29,166.39,166.2,166.2,9931.0,160.4456,160.5421,160.3588,160.3588,9931.0
2024-06-27 13:50:00,166.19,166.26,166.1,166.13,10210.0,160.3491,160.4167,160.2623,160.2913,10210.0
2024-06-27 13:55:00,166.08,166.15,166.04,166.04,13389.0,160.243,160.3106,160.2044,160.2044,13389.0
2024-06-27 14:00:00,166.03,166.03,165.83,165.85,13201.0,160.1948,160.1948,160.0018,160.0211,13201.0
2024-06-27 14:05:00,165.83,165.93,165.75,165.78,15750.0,160.0018,160.0983,159.9246,159.9536,15750.0
2024-06-27 14:10:00,165.77,165.83,165.64,165.7,24151.0,159.9439,160.0018,159.8185,159.8764,24151.0
2024-06-27 14:15:00,165.7,165.72,165.47,165.55,19563.0,159.8764,159.8957,159.6545,159.7316,19563.0
2024-06-27 14:20:00,165.53,165.58,165.45,165.46,12864.0,159.7123,159.7606,159.6352,159.6448,12864.0
2024-06-27 14:25:00,165.44,165.5,165.35,165.41,17450.0,159.6255,159.6834,159.5387,159.5966,17450.0
2024-06-27 14:30:00,165.42,165.43,165.36,165.39,10223.0,159.6062,159.6159,159.5483,159.5773,10223.0
2024-06-27 14:35:00,165.39,165.43,165.29,165.34,19491.0,159.5773,159.6159,159.4808,159.529,19491.0
2024-06-27 14:40:00,165.34,165.42,165.31,165.35,14842.0,159.529,159.6062,159.5001,159.5387,14842.0
2024-06-27 14:45:00,165.36,165.44,165.27,165.33,31863.0,159.5483,159.6255,159.4615,159.5194,31863.0
2024-06-27 14:50:00,165.34,165.46,165.33,165.39,23567.0,159.529,159.6448,159.5194,159.5773,23567.0
2024-06-27 14:55:00,165.4,165.47,165.35,165.44,21964.0,159.5869,159.6545,159.5387,159.6255,21964.0
2024-06-27 15:00:00,165.46,165.71,165.44,165.68,18498.0,159.6448,159.886,159.6255,159.8571,18498.0
2024-06-27 15:05:00,165.66,165.77,165.64,165.64,24945.0,159.8378,159.9439,159.8185,159.8185,24945.0
2024-06-27 15:10:00,165.67,165.78,165.66,165.77,24563.0,159.8474,159.9536,159.8378,159.9439,24563.0
2024-06-27 15:15:00,165.78,165.94,165.73,165.92,32817.0,159.9536,160.1079,159.9053,160.0886,32817.0
2024-06-27 15:20:00,165.92,166.07,165.86,165.99,23152.0,160.0886,160.2334,160.0307,160.1562,23152.0
2024-06-27 15:25:00,166.0,166.08,165.94,166.01,35756.0,160.1658,160.243,160.1079,160.1755,35756.0
2024-06-27 15:30:00,166.02,166.12,165.95,166.08,25864.0,160.1851,160.2816,160.1176,160.243,25864.0
2024-06-27 15:35:00,166.09,166.19,166.05,166.14,18548.0,160.2527,160.3491,160.2141,160.3009,18548.0
2024-06-27 15:40:00,166.15,166.43,166.14,166.41,33481.0,160.3106,160.5807,160.3009,160.5614,33481.0
2024-06-27 15:45:00,166.41,166.53,166.24,166.26,47168.0,160.5614,160.6772,160.3974,160.4167,47168.0
2024-06-27 15:50:00,166.27,166.57,166.16,166.16,91501.0,160.4263,160.7158,160.3202,160.3202,91501.0
2024-06-27 15:55:00,166.2,166.37,166.15,166.24,250207.0,160.3588,160.5228,160.3106,160.3974,250207.0
2024-06-28 09:30:00,165.31,165.5,164.66,165.14,215291.0,159.5001,159.6834,158.8729,159.3361,215291.0
2024-06-28 09:35:00,165.19,165.34,164.93,165.18,39832.0,159.3843,159.529,159.1334,159.3746,39832.0
2024-06-28 09:40:00,165.22,165.42,165.17,165.29,36068.0,159.4132,159.6062,159.365,159.4808,36068.0
2024-06-28 09:45:00,165.27,165.43,165.18,165.22,34736.0,159.4615,159.6159,159.3746,159.4132,34736.0
2024-06-28 09:50:00,165.26,165.39,165.16,165.25,25635.0,159.4518,159.5773,159.3553,159.4422,25635.0
2024-06-28 09:55:00,165.28,165.33,165.03,165.04,29540.0,159.4711,159.5194,159.2299,159.2396,29540.0
2024-06-28 10:00:00,165.06,165.41,165.06,165.4,46487.0,159.2589,159.5966,159.2589,159.5869,46487.0
2024-06-28 10:05:00,165.4,165.67,165.28,165.56,56568.0,159.5869,159.8474,159.4711,159.7413,56568.0
2024-06-28 10:10:00,165.56,165.8,165.53,165.67,19732.0,159.7413,159.9729,159.7123,159.8474,19732.0
2024-06-28 10:15:00,165.68,165.78,165.58,165.59,49627.0,159.8571,159.9536,159.7606,159.7702,49627.0
2024-06-28 10:20:00,165.59,165.72,165.55,165.66,22241.0,159.7702,159.8957,159.7316,159.8378,22241.0
2024-06-28 10:25:00,165.67,165.9,165.67,165.83,39775.0,159.8474,160.0693,159.8474,160.0018,39775.0
2024-06-28 10:30:00,165.83,166.11,165.8,166.06,26365.0,160.0018,160.272,159.9729,160.2237,26365.0
2024-06-28 10:35:00,166.06,166.1,165.99,166.03,20804.0,160.2237,160.2623,160.1562,160.1948,20804.0
2024-06-28 10:40:00,166.06,166.13,165.94,166.03,24994.0,160.2237,160.2913,160.1079,160.1948,24994.0
2024-06-28 10:45:00,166.05,166.22,166.0,166.0,16717.0,160.2141,160.3781,160.1658,160.1658,16717.0
2024-06-28 10:50:00,166.01,166.11,165.75,165.78,19883.0,160.1755,160.272,159.9246,159.9536,19883.0
2024-06-28 10:55:00,165.76,165.8,165.65,165.75,36909.0,159.9343,159.9729,159.8281,159.9246,36909.0
2024-06-28 11:00:00,165.77,165.81,165.48,165.5,18827.0,159.9439,159.9825,159.6641,159.6834,18827.0
2024-06-28 11:05:00,165.5,165.54,165.42,165.49,20602.0,159.6834,159.722,159.6062,159.6738,20602.0
2024-06-28 11:10:00,165.49,165.62,165.48,165.57,19698.0,159.6738,159.7992,159.6641,159.7509,19698.0
2024-06-28 11:15:00,165.55,165.55,165.43,165.46,14488.0,159.7316,159.7316,159.6159,159.6448,14488.0
2024-06-28 11:20:00,165.44,165.46,165.13,165.16,19595.0,159.6255,159.6448,159.3264,159.3553,19595.0
2024-06-28 11:25:00,165.15,165.23,165.1,165.23,19383.0,159.3457,159.4229,159.2975,159.4229,19383.0
2024-06-28 11:30:00,165.21,165.34,165.14,165.3,34714.0,159.4036,159.529,159.3361,159.4904,34714.0
2024-06-28 11:35:00,165.33,165.45,165.31,165.44,27324.0,159.5194,159.6352,159.5001,159.6255,27324.0
2024-06-28 11:40:00,165.44,165.45,165.23,165.25,13559.0,159.6255,159.6352,159.4229,159.4422,13559.0
2024-06-28 11:45:00,165.25,165.26,165.16,165.16,25179.0,159.4422,159.4518,159.3553,159.3553,25179.0
2024-06-28 11:50:00,165.18,165.34,165.17,165.32,23628.0,159.3746,159.529,159.365,159.5097,23628.0
2024-06-28 11:55:00,165.32,165.39,165.26,165.32,29815.0,159.5097,159.5773,159.4518,159.5097,29815.0
2024-06-28 12:00:00,165.32,165.33,165.22,165.25,26767.0,159.5097,159.5194,159.4132,159.4422,26767.0
2024-06-28 12:05:00,165.25,165.34,165.08,165.17,29940.0,159.4422,159.529,159.2782,159.365,29940.0
2024-06-28 12:10:00,165.18,165.19,165.09,165.15,24651.0,159.3746,159.3843,159.2878,159.3457,24651.0
2024-06-28 12:15:00,165.14,165.32,165.14,165.22,33053.0,159.3361,159.5097,159.3361,159.4132,33053.0
2024-06-28 12:20:00,165.19,165.33,165.12,165.31,18996.0,159.3843,159.5194,159.3168,159.5001,18996.0
2024-06-28 12:25:00,165.32,165.4,165.31,165.34,10588.0,159.5097,159.5869,159.5001,159.529,10588.0
2024-06-28 12:30:00,165.36,165.63,165.36,165.56,15265.0,159.5483,159.8088,159.5483,159.7413,15265.0
2024-06-28 12:35:00,165.58,165.6,165.49,165.53,15067.0,159.7606,159.7799,159.6738,159.7123,15067.0
2024-06-28 12:40:00,165.53,165.57,165.42,165.46,11336.0,159.7123,159.7509,159.6062,159.6448,11336.0
2024-06-28 12:45:00,165.45,165.5,165.34,165.34,9999.0,159.6352,159.6834,159.529,159.529,9999.0
2024-06-28 12:50:00,165.37,165.42,165.33,165.36,11936.0,159.558,159.6062,159.5194,159.5483,11936.0
2024-06-28 12:55:00,165.37,165.41,165.34,165.39,11054.0,159.558,159.5966,159.529,159.5773,11054.0
2024-06-28 13:00:00,165.39,165.49,165.32,165.41,14135.0,159.5773,159.6738,159.5097,159.5966,14135.0
2024-06-28 13:05:00,165.42,165.42,165.14,165.18,14773.0,159.6062,159.6062,159.3361,159.3746,14773.0
2024-06-28 13:10:00,165.18,165.2,164.94,165.01,25824.0,159.3746,159.3939,159.1431,159.2106,25824.0
2024-06-28 13:15:00,165.02,165.03,164.9,164.9,16222.0,159.2203,159.2299,159.1045,159.1045,16222.0
2024-06-28 13:20:00,164.9,164.98,164.89,164.93,11466.0,159.1045,159.1817,159.0948,159.1334,11466.0
2024-06-28 13:25:00,164.91,164.94,164.83,164.84,14192.0,159.1141,159.1431,159.0369,159.0466,14192.0
2024-06-28 13:30:00,164.82,164.86,164.67,164.72,23890.0,159.0273,159.0659,158.8826,158.9308,23890.0
2024-06-28 13:35:00,164.74,164.76,164.69,164.73,12728.0,158.9501,158.9694,158.9019,158.9405,12728.0
2024-06-28 13:40:00,164.71,164.81,164.71,164.74,11611.0,158.9212,159.0176,158.9212,158.9501,11611.0
2024-06-28 13:45:00,164.75,164.99,164.74,164.91,20054.0,158.9598,159.1913,158.9501,159.1141,20054.0
2024-06-28 13:50:00,164.92,164.99,164.89,164.95,13207.0,159.1238,159.1913,159.0948,159.1527,13207.0
2024-06-28 13:55:00,164.93,164.96,164.85,164.88,13908.0,159.1334,159.1624,159.0562,159.0852,13908.0
2024-06-28 14:00:00,164.87,165.0,164.79,164.99,16882.0,159.0755,159.201,158.9984,159.1913,16882.0
2024-06-28 14:05:00,164.97,164.97,164.88,164.92,17226.0,159.172,159.172,159.0852,159.1238,17226.0
2024-06-28 14:10:00,164.92,165.18,164.91,165.17,32146.0,159.1238,159.3746,159.1141,159.365,32146.0
2024-06-28 14:15:00,165.18,165.23,165.14,165.15,10812.0,159.3746,159.4229,159.3361,159.3457,10812.0
2024-06-28 14:20:00,165.16,165.16,165.04,165.07,10343.0,159.3553,159.3553,159.2396,159.2685,10343.0
2024-06-28 14:25:00,165.08,165.2,165.06,165.09,13794.0,159.2782,159.3939,159.2589,159.2878,13794.0
2024-06-28 14:30:00,165.11,165.17,164.92,164.94,17687.0,159.3071,159.365,159.1238,159.1431,17687.0
2024-06-28 14:35:00,164.96,164.98,164.88,164.89,14175.0,159.1624,159.1817,159.0852,159.0948,14175.0
2024-06-28 14:40:00,164.86,165.0,164.85,164.91,19195.0,159.0659,159.201,159.0562,159.1141,19195.0
2024-06-28 14:45:00,164.9,164.97,164.86,164.9,17588.0,159.1045,159.172,159.0659,159.1045,17588.0
2024-06-28 14:50:00,164.9,165.03,164.9,164.96,12771.0,159.1045,159.2299,159.1045,159.1624,12771.0
2024-06-28 14:55:00,164.97,165.02,164.91,164.93,20701.0,159.172,159.2203,159.1141,159.1334,20701.0
2024-06-28 15:00:00,164.92,164.95,164.82,164.95,16860.0,159.1238,159.1527,159.0273,159.1527,16860.0
2024-06-28 15:05:00,164.93,165.03,164.89,165.03,14672.0,159.1334,159.2299,159.0948,159.2299,14672.0
2024-06-28 15:10:00,165.0,165.03,164.89,164.91,27702.0,159.201,159.2299,159.0948,159.1141,27702.0
2024-06-28 15:15:00,164.91,164.99,164.88,164.96,19103.0,159.1141,159.1913,159.0852,159.1624,19103.0
2024-06-28 15:20:00,164.94,164.98,164.88,164.96,20123.0,159.1431,159.1817,159.0852,159.1624,20123.0
2024-06-28 15:25:00,164.97,165.09,164.95,165.09,23855.0,159.172,159.2878,159.1527,159.2878,23855.0
2024-06-28 15:30:00,165.09,165.26,164.9,165.04,32089.0,159.2878,159.4518,159.1045,159.2396,32089.0
2024-06-28 15:35:00,165.08,165.29,165.05,165.21,35182.0,159.2782,159.4808,159.2492,159.4036,35182.0
2024-06-28 15:40:00,165.23,165.48,165.21,165.27,57714.0,159.4229,159.6641,159.4036,159.4615,57714.0
2024-06-28 15:45:00,165.31,165.35,165.02,165.03,48839.0,159.5001,159.5387,159.2203,159.2299,48839.0
2024-06-28 15:50:00,165.01,165.3,164.62,164.71,177744.0,159.2106,159.4904,158.8343,158.9212,177744.0
2024-06-28 15:55:00,164.69,165.05,164.63,164.97,387834.0,158.9019,159.2492,158.844,159.172,387834.0
2024-07-01 09:30:00,165.08,165.82,165.04,165.43,123842.0,159.2782,159.9922,159.2396,159.6159,123842.0
2024-07-01 09:35:00,165.46,165.46,164.94,165.25,30922.0,159.6448,159.6448,159.1431,159.4422,30922.0
2024-07-01 09:40:00,165.25,165.98,165.25,165.91,26507.0,159.4422,160.1465,159.4422,160.079,26507.0
2024-07-01 09:45:00,165.81,166.06,165.59,165.78,58825.0,159.9825,160.2237,159.7702,159.9536,58825.0
2024-07-01 09:50:00,165.76,165.87,165.35,165.48,19999.0,159.9343,160.0404,159.5387,159.6641,19999.0
2024-07-01 09:55:00,165.46,165.46,164.79,164.86,52575.0,159.6448,159.6448,158.9984,159.0659,52575.0
2024-07-01 10:00:00,164.9,165.01,164.68,164.86,45529.0,159.1045,159.2106,158.8922,159.0659,45529.0
2024-07-01 10:05:00,164.84,164.99,164.75,164.9,66080.0,159.0466,159.1913,158.9598,159.1045,66080.0
2024-07-01 10:10:00,164.91,164.95,164.6,164.6,28831.0,159.1141,159.1527,158.815,158.815,28831.0
2024-07-01 10:15:00,164.62,164.71,164.3,164.33,32962.0,158.8343,158.9212,158.5256,158.5545,32962.0
2024-07-01 10:20:00,164.34,164.36,164.13,164.26,19412.0,158.5642,158.5835,158.3615,158.487,19412.0
2024-07-01 10:25:00,164.26,164.27,163.82,163.84,35441.0,158.487,158.4966,158.0624,158.0817,35441.0
2024-07-01 10:30:00,163.83,164.03,163.8,163.93,34360.0,158.0721,158.2651,158.0431,158.1686,34360.0
2024-07-01 10:35:00,163.93,163.93,163.66,163.84,32898.0,158.1686,158.1686,157.9081,158.0817,32898.0
2024-07-01 10:40:00,163.8,163.8,163.57,163.7,24349.0,158.0431,158.0431,157.8212,157.9467,24349.0
2024-07-01 10:45:00,163.64,163.67,163.45,163.47,34660.0,157.8888,157.9177,157.7054,157.7247,34660.0
2024-07-01 10:50:00,163.49,163.65,163.45,163.56,21611.0,157.744,157.8984,157.7054,157.8116,21611.0
2024-07-01 10:55:00,163.53,163.61,163.4,163.55,21051.0,157.7826,157.8598,157.6572,157.8019,21051.0
2024-07-01 11:00:00,163.54,163.65,163.28,163.34,30807.0,157.7923,157.8984,157.5414,157.5993,30807.0
2024-07-01 11:05:00,163.35,163.59,163.34,163.55,29268.0,157.609,157.8405,157.5993,157.8019,29268.0
2024-07-01 11:10:00,163.58,163.58,163.3,163.3,30326.0,157.8309,157.8309,157.5607,157.5607,30326.0
2024-07-01 11:15:00,163.29,163.34,163.21,163.24,20800.0,157.5511,157.5993,157.4739,157.5028,20800.0
2024-07-01 11:20:00,163.24,163.33,163.18,163.27,19933.0,157.5028,157.5897,157.4449,157.5318,19933.0
2024-07-01 11:25:00,163.27,163.46,163.25,163.32,18740.0,157.5318,157.7151,157.5125,157.58,18740.0
2024-07-01 11:30:00,163.3,163.62,163.3,163.37,17899.0,157.5607,157.8695,157.5607,157.6283,17899.0
2024-07-01 11:35:00,163.37,163.42,163.24,163.34,18404.0,157.6283,157.6765,157.5028,157.5993,18404.0
2024-07-01 11:40:00,163.33,163.34,163.12,163.24,29527.0,157.5897,157.5993,157.387,157.5028,29527.0
2024-07-01 11:45:00,163.21,163.29,163.1,163.26,48523.0,157.4739,157.5511,157.3677,157.5221,48523.0
2024-07-01 11:50:00,163.25,163.48,163.24,163.37,22647.0,157.5125,157.7344,157.5028,157.6283,22647.0
2024-07-01 11:55:00,163.38,163.52,163.3,163.4,24526.0,157.6379,157.773,157.5607,157.6572,24526.0
2024-07-01 12:00:00,163.35,163.38,163.12,163.14,12184.0,157.609,157.6379,157.387,157.4063,12184.0
2024-07-01 12:05:00,163.15,163.29,163.14,163.26,9879.0,157.416,157.5511,157.4063,157.5221,9879.0
2024-07-01 12:10:00,163.24,163.31,163.15,163.24,8962.0,157.5028,157.5704,157.416,157.5028,8962.0
2024-07-01 12:15:00,163.28,163.32,163.19,163.23,24642.0,157.5414,157.58,157.4546,157.4932,24642.0
2024-07-01 12:20:00,163.25,163.44,163.25,163.38,11870.0,157.5125,157.6958,157.5125,157.6379,11870.0
2024-07-01 12:25:00,163.39,163.41,163.29,163.34,13551.0,157.6476,157.6669,157.5511,157.5993,13551.0
2024-07-01 12:30:00,163.36,163.36,163.27,163.31,12917.0,157.6186,157.6186,157.5318,157.5704,12917.0
2024-07-01 12:35:00,163.32,163.36,163.28,163.36,12770.0,157.58,157.6186,157.5414,157.6186,12770.0
2024-07-01 12:40:00,163.36,163.38,163.26,163.28,17503.0,157.6186,157.6379,157.5221,157.5414,17503.0
2024-07-01 12:45:00,163.28,163.37,163.17,163.28,14910.0,157.5414,157.6283,157.4353,157.5414,14910.0
2024-07-01 12:50:00,163.26,163.29,163.08,163.09,19092.0,157.5221,157.5511,157.3485,157.3581,19092.0
2024-07-01 12:55:00,163.11,163.23,163.08,163.22,12950.0,157.3774,157.4932,157.3485,157.4835,12950.0
2024-07-01 13:00:00,163.21,163.29,163.11,163.18,43235.0,157.4739,157.5511,157.3774,157.4449,43235.0
2024-07-01 13:05:00,163.2,163.31,163.18,163.23,8800.0,157.4642,157.5704,157.4449,157.4932,8800.0
2024-07-01 13:10:00,163.22,163.31,163.22,163.3,9705.0,157.4835,157.5704,157.4835,157.5607,9705.0
2024-07-01 13:15:00,163.3,163.36,163.13,163.27,16577.0,157.5607,157.6186,157.3967,157.5318,16577.0
2024-07-01 13:20:00,163.3,163.3,163.2,163.22,13415.0,157.5607,157.5607,157.4642,157.4835,13415.0
2024-07-01 13:25:00,163.22,163.28,163.13,163.13,20550.0,157.4835,157.5414,157.3967,157.3967,20550.0
2024-07-01 13:30:00,163.16,163.21,163.11,163.15,8250.0,157.4256,157.4739,157.3774,157.416,8250.0
2024-07-01 13:35:00,163.15,163.21,163.12,163.2,21745.0,157.416,157.4739,157.387,157.4642,21745.0
2024-07-01 13:40:00,163.21,163.24,163.14,163.24,14297.0,157.4739,157.5028,157.4063,157.5028,14297.0
2024-07-01 13:45:00,163.22,163.34,163.2,163.29,9414.0,157.4835,157.5993,157.4642,157.5511,9414.0
2024-07-01 13:50:00,163.28,163.4,163.25,163.38,13088.0,157.5414,157.6572,157.5125,157.6379,13088.0
2024-07-01 13:55:00,163.36,163.37,163.23,163.29,13982.0,157.6186,157.6283,157.4932,157.5511,13982.0
2024-07-01 14:00:00,163.27,163.3,163.15,163.19,8525.0,157.5318,157.5607,157.416,157.4546,8525.0
2024-07-01 14:05:00,163.16,163.25,163.15,163.17,11249.0,157.4256,157.5125,157.416,157.4353,11249.0
2024-07-01 14:10:00,163.17,163.21,163.12,163.19,26073.0,157.4353,157.4739,157.387,157.4546,26073.0
2024-07-01 14:15:00,163.19,163.25,163.18,163.22,15883.0,157.4546,157.5125,157.4449,157.4835,15883.0
2024-07-01 14:20:00,163.21,163.35,163.17,163.3,9435.0,157.4739,157.609,157.4353,157.5607,9435.0
2024-07-01 14:25:00,163.3,163.3,163.15,163.15,24903.0,157.5607,157.5607,157.416,157.416,24903.0
2024-07-01 14:30:00,163.15,163.15,162.95,162.96,22392.0,157.416,157.416,157.223,157.2327,22392.0
2024-07-01 14:35:00,162.99,163.01,162.94,162.95,8361.0,157.2616,157.2809,157.2134,157.223,8361.0
2024-07-01 14:40:00,162.96,162.96,162.79,162.8,19142.0,157.2327,157.2327,157.0686,157.0783,19142.0
2024-07-01 14:45:00,162.8,162.87,162.73,162.76,14892.0,157.0783,157.1458,157.0108,157.0397,14892.0
2024-07-01 14:50:00,162.77,162.91,162.77,162.83,13378.0,157.0493,157.1844,157.0493,157.1072,13378.0
2024-07-01 14:55:00,162.83,162.87,162.75,162.81,13431.0,157.1072,157.1458,157.03,157.0879,13431.0
2024-07-01 15:00:00,162.81,162.87,162.77,162.84,10446.0,157.0879,157.1458,157.0493,157.1169,10446.0
2024-07-01 15:05:00,162.84,162.92,162.8,162.91,21439.0,157.1169,157.1941,157.0783,157.1844,21439.0
2024-07-01 15:10:00,162.9,162.9,162.76,162.77,18984.0,157.1748,157.1748,157.0397,157.0493,18984.0
2024-07-01 15:15:00,162.77,162.87,162.72,162.86,17366.0,157.0493,157.1458,157.0011,157.1362,17366.0
2024-07-01 15:20:00,162.84,162.84,162.62,162.64,15301.0,157.1169,157.1169,156.9046,156.9239,15301.0
2024-07-01 15:25:00,162.65,162.72,162.58,162.63,17805.0,156.9336,157.0011,156.866,156.9143,17805.0
2024-07-01 15:30:00,162.64,162.82,162.61,162.79,28985.0,156.9239,157.0976,156.895,157.0686,28985.0
2024-07-01 15:35:00,162.79,162.93,162.77,162.93,18967.0,157.0686,157.2037,157.0493,157.2037,18967.0
2024-07-01 15:40:00,162.93,163.03,162.92,162.96,30129.0,157.2037,157.3002,157.1941,157.2327,30129.0
2024-07-01 15:45:00,162.97,163.3,162.96,163.27,50265.0,157.2423,157.5607,157.2327,157.5318,50265.0
2024-07-01 15:50:00,163.28,163.37,162.92,162.96,59349.0,157.5414,157.6283,157.1941,157.2327,59349.0
2024-07-01 15:55:00,162.95,162.98,162.82,162.88,207976.0,157.223,157.252,157.0976,157.1555,207976.0
2024-07-02 09:30:00,163.5,164.15,163.0,164.09,98753.0,157.7537,158.3808,157.2713,158.323,98753.0
2024-07-02 09:35:00,164.11,164.47,163.8,164.04,57386.0,158.3423,158.6896,158.0431,158.2747,57386.0
2024-07-02 09:40:00,164.1,164.34,163.68,163.69,33252.0,158.3326,158.5642,157.9274,157.937,33252.0
2024-07-02 09:45:00,163.67,163.77,163.38,163.68,28099.0,157.9177,158.0142,157.6379,157.9274,28099.0
2024-07-02 09:50:00,163.67,163.67,163.31,163.49,22727.0,157.9177,157.9177,157.5704,157.744,22727.0
2024-07-02 09:55:00,163.47,163.65,163.41,163.44,42096.0,157.7247,157.8984,157.6669,157.6958,42096.0
2024-07-02 10:00:00,163.43,163.48,162.88,162.89,21609.0,157.6862,157.7344,157.1555,157.1651,21609.0
2024-07-02 10:05:00,162.91,163.16,162.86,162.98,16937.0,157.1844,157.4256,157.1362,157.252,16937.0
2024-07-02 10:10:00,162.98,163.24,162.91,163.22,16690.0,157.252,157.5028,157.1844,157.4835,16690.0
2024-07-02 10:15:00,163.23,163.42,163.16,163.34,16713.0,157.4932,157.6765,157.4256,157.5993,16713.0
2024-07-02 10:20:00,163.32,163.39,163.28,163.28,16684.0,157.58,157.6476,157.5414,157.5414,16684.0
2024-07-02 10:25:00,163.27,163.48,163.27,163.48,14413.0,157.5318,157.7344,157.5318,157.7344,14413.0
2024-07-02 10:30:00,163.45,163.52,163.27,163.27,22819.0,157.7054,157.773,157.5318,157.5318,22819.0
2024-07-02 10:35:00,163.26,163.57,163.17,163.46,30569.0,157.5221,157.8212,157.4353,157.7151,30569.0
2024-07-02 10:40:00,163.45,163.6,163.32,163.33,13742.0,157.7054,157.8502,157.58,157.5897,13742.0
2024-07-02 10:45:00,163.31,163.34,163.15,163.26,11942.0,157.5704,157.5993,157.416,157.5221,11942.0
2024-07-02 10:50:00,163.28,163.41,163.18,163.24,13061.0,157.5414,157.6669,157.4449,157.5028,13061.0
2024-07-02 10:55:00,163.25,163.44,163.24,163.36,15223.0,157.5125,157.6958,157.5028,157.6186,15223.0
2024-07-02 11:00:00,163.38,163.43,163.31,163.41,18224.0,157.6379,157.6862,157.5704,157.6669,18224.0
2024-07-02 11:05:00,163.4,163.43,163.27,163.27,8978.0,157.6572,157.6862,157.5318,157.5318,8978.0
2024-07-02 11:10:00,163.27,163.3,163.21,163.25,13366.0,157.5318,157.5607,157.4739,157.5125,13366.0
2024-07-02 11:15:00,163.23,163.3,163.19,163.28,14851.0,157.4932,157.5607,157.4546,157.5414,14851.0
2024-07-02 11:20:00,163.28,163.38,163.23,163.25,13686.0,157.5414,157.6379,157.4932,157.5125,13686.0
2024-07-02 11:25:00,163.3,163.3,163.08,163.25,14098.0,157.5607,157.5607,157.3485,157.5125,14098.0
2024-07-02 11:30:00,163.29,163.4,163.24,163.27,13448.0,157.5511,157.6572,157.5028,157.5318,13448.0
2024-07-02 11:35:00,163.29,163.31,163.06,163.08,16275.0,157.5511,157.5704,157.3292,157.3485,16275.0
2024-07-02 11:40:00,163.1,163.17,163.0,163.08,29673.0,157.3677,157.4353,157.2713,157.3485,29673.0
2024-07-02 11:45:00,163.06,163.21,163.04,163.1,12316.0,157.3292,157.4739,157.3099,157.3677,12316.0
2024-07-02 11:50:00,163.12,163.12,162.97,163.02,15946.0,157.387,157.387,157.2423,157.2906,15946.0
2024-07-02 11:55:00,162.99,163.02,162.91,162.92,13279.0,157.2616,157.2906,157.1844,157.1941,13279.0
2024-07-02 12:00:00,162.92,162.94,162.56,162.58,10139.0,157.1941,157.2134,156.8467,156.866,10139.0
2024-07-02 12:05:00,162.56,162.59,162.46,162.59,28983.0,156.8467,156.8757,156.7502,156.8757,28983.0
2024-07-02 12:10:00,162.58,162.58,162.36,162.41,16573.0,156.866,156.866,156.6538,156.702,16573.0
2024-07-02 12:15:00,162.42,162.54,162.39,162.5,31431.0,156.7116,156.8274,156.6827,156.7888,31431.0
2024-07-02 12:20:00,162.48,162.52,162.42,162.52,11060.0,156.7695,156.8081,156.7116,156.8081,11060.0
2024-07-02 12:25:00,162.48,162.52,162.36,162.4,14404.0,156.7695,156.8081,156.6538,156.6924,14404.0
2024-07-02 12:30:00,162.43,162.5,162.38,162.4,14626.0,156.7213,156.7888,156.6731,156.6924,14626.0
2024-07-02 12:35:00,162.41,162.43,162.33,162.35,11701.0,156.702,156.7213,156.6248,156.6441,11701.0
2024-07-02 12:40:00,162.35,162.42,162.32,162.39,13564.0,156.6441,156.7116,156.6152,156.6827,13564.0
2024-07-02 12:45:00,162.42,162.55,162.37,162.5,20183.0,156.7116,156.8371,156.6634,156.7888,20183.0
2024-07-02 12:50:00,162.52,162.55,162.48,162.5,4693.0,156.8081,156.8371,156.7695,156.7888,4693.0
2024-07-02 12:55:00,162.51,162.55,162.42,162.51,8497.0,156.7985,156.8371,156.7116,156.7985,8497.0
2024-07-02 13:00:00,162.5,162.63,162.44,162.63,17580.0,156.7888,156.9143,156.7309,156.9143,17580.0
2024-07-02 13:05:00,162.63,162.84,162.63,162.8,24003.0,156.9143,157.1169,156.9143,157.0783,24003.0
2024-07-02 13:10:00,162.8,162.82,162.61,162.68,22600.0,157.0783,157.0976,156.895,156.9625,22600.0
2024-07-02 13:15:00,162.66,162.76,162.62,162.69,18823.0,156.9432,157.0397,156.9046,156.9722,18823.0
2024-07-02 13:20:00,162.67,162.78,162.64,162.72,22829.0,156.9529,157.059,156.9239,157.0011,22829.0
2024-07-02 13:25:00,162.72,162.79,162.65,162.67,16410.0,157.0011,157.0686,156.9336,156.9529,16410.0
2024-07-02 13:30:00,162.69,163.0,162.68,162.85,13887.0,156.9722,157.2713,156.9625,157.1265,13887.0
2024-07-02 13:35:00,162.86,162.94,162.82,162.92,11041.0,157.1362,157.2134,157.0976,157.1941,11041.0
2024-07-02 13:40:00,162.89,162.96,162.88,162.92,11031.0,157.1651,157.2327,157.1555,157.1941,11031.0
2024-07-02 13:45:00,162.91,163.06,162.91,162.96,9169.0,157.1844,157.3292,157.1844,157.2327,9169.0
2024-07-02 13:50:00,162.97,163.06,162.91,162.97,15836.0,157.2423,157.3292,157.1844,157.2423,15836.0
2024-07-02 13:55:00,162.99,163.18,162.99,163.1,21063.0,157.2616,157.4449,157.2616,157.3677,21063.0
2024-07-02 14:00:00,163.1,163.12,163.06,163.09,12995.0,157.3677,157.387,157.3292,157.3581,12995.0
2024-07-02 14:05:00,163.05,163.1,162.95,163.09,20507.0,157.3195,157.3677,157.223,157.3581,20507.0
2024-07-02 14:10:00,163.11,163.25,163.08,163.15,27165.0,157.3774,157.5125,157.3485,157.416,27165.0
2024-07-02 14:15:00,163.13,163.21,163.12,163.19,10653.0,157.3967,157.4739,157.387,157.4546,10653.0
2024-07-02 14:20:00,163.19,163.24,163.16,163.19,10371.0,157.4546,157.5028,157.4256,157.4546,10371.0
2024-07-02 14:25:00,163.19,163.22,163.09,163.11,11254.0,157.4546,157.4835,157.3581,157.3774,11254.0
2024-07-02 14:30:00,163.11,163.38,163.06,163.38,24739.0,157.3774,157.6379,157.3292,157.6379,24739.0
2024-07-02 14:35:00,163.38,163.44,163.35,163.44,17887.0,157.6379,157.6958,157.609,157.6958,17887.0
2024-07-02 14:40:00,163.46,163.6,163.38,163.59,26594.0,157.7151,157.8502,157.6379,157.8405,26594.0
2024-07-02 14:45:00,163.59,163.59,163.4,163.43,18722.0,157.8405,157.8405,157.6572,157.6862,18722.0
2024-07-02 14:50:00,163.45,163.47,163.34,163.37,15084.0,157.7054,157.7247,157.5993,157.6283,15084.0
2024-07-02 14:55:00,163.35,163.44,163.34,163.35,14164.0,157.609,157.6958,157.5993,157.609,14164.0
2024-07-02 15:00:00,163.37,163.39,163.3,163.33,16348.0,157.6283,157.6476,157.5607,157.5897,16348.0
2024-07-02 15:05:00,163.34,163.46,163.31,163.43,14342.0,157.5993,157.7151,157.5704,157.6862,14342.0
2024-07-02 15:10:00,163.44,163.5,163.42,163.47,10929.0,157.6958,157.7537,157.6765,157.7247,10929.0
2024-07-02 15:15:00,163.49,163.56,163.42,163.54,24502.0,157.744,157.8116,157.6765,157.7923,24502.0
2024-07-02 15:20:00,163.56,163.6,163.49,163.58,19231.0,157.8116,157.8502,157.744,157.8309,19231.0
2024-07-02 15:25:00,163.57,163.57,163.48,163.52,20321.0,157.8212,157.8212,157.7344,157.773,20321.0
2024-07-02 15:30:00,163.52,163.57,163.49,163.53,21810.0,157.773,157.8212,157.744,157.7826,21810.0
2024-07-02 15:35:00,163.52,163.53,163.41,163.42,22243.0,157.773,157.7826,157.6669,157.6765,22243.0
2024-07-02 15:40:00,163.41,163.54,163.36,163.44,34366.0,157.6669,157.7923,157.6186,157.6958,34366.0
2024-07-02 15:45:00,163.46,163.56,163.43,163.48,34153.0,157.7151,157.8116,157.6862,157.7344,34153.0
2024-07-02 15:50:00,163.48,163.64,163.35,163.5,56637.0,157.7344,157.8888,157.609,157.7537,56637.0
2024-07-02 15:55:00,163.5,163.64,163.38,163.61,123091.0,157.7537,157.8888,157.6379,157.8598,123091.0
2024-07-03 09:30:00,162.92,163.49,162.5,162.61,107279.0,157.1941,157.744,156.7888,156.895,107279.0
2024-07-03 09:35:00,162.67,163.73,162.67,163.66,26103.0,156.9529,157.9756,156.9529,157.9081,26103.0
2024-07-03 09:40:00,163.7,163.99,163.51,163.51,39141.0,157.9467,158.2265,157.7633,157.7633,39141.0
2024-07-03 09:45:00,163.5,163.65,163.35,163.42,22056.0,157.7537,157.8984,157.609,157.6765,22056.0
2024-07-03 09:50:00,163.39,163.45,163.03,163.19,19814.0,157.6476,157.7054,157.3002,157.4546,19814.0
2024-07-03 09:55:00,163.22,163.69,163.22,163.45,24356.0,157.4835,157.937,157.4835,157.7054,24356.0
2024-07-03 10:00:00,163.53,163.65,163.3,163.64,25502.0,157.7826,157.8984,157.5607,157.8888,25502.0
2024-07-03 10:05:00,163.65,164.0,163.64,163.89,32169.0,157.8984,158.2361,157.8888,158.13,32169.0
2024-07-03 10:10:00,163.83,164.13,163.78,163.9,23149.0,158.0721,158.3615,158.0238,158.1396,23149.0
2024-07-03 10:15:00,163.9,163.95,163.62,163.65,26915.0,158.1396,158.1879,157.8695,157.8984,26915.0
2024-07-03 10:20:00,163.68,163.73,163.45,163.47,26132.0,157.9274,157.9756,157.7054,157.7247,26132.0
2024-07-03 10:25:00,163.47,163.67,163.44,163.48,27069.0,157.7247,157.9177,157.6958,157.7344,27069.0
2024-07-03 10:30:00,163.47,163.62,163.43,163.56,29313.0,157.7247,157.8695,157.6862,157.8116,29313.0
2024-07-03 10:35:00,163.54,163.61,163.41,163.45,25092.0,157.7923,157.8598,157.6669,157.7054,25092.0
2024-07-03 10:40:00,163.43,163.44,163.1,163.31,25209.0,157.6862,157.6958,157.3677,157.5704,25209.0
2024-07-03 10:45:00,163.33,163.39,163.0,163.01,25418.0,157.5897,157.6476,157.2713,157.2809,25418.0
2024-07-03 10:50:00,163.05,163.13,162.8,162.84,26307.0,157.3195,157.3967,157.0783,157.1169,26307.0
2024-07-03 10:55:00,162.8,162.81,162.45,162.55,24805.0,157.0783,157.0879,156.7406,156.8371,24805.0
2024-07-03 11:00:00,162.56,162.64,162.42,162.58,59327.0,156.8467,156.9239,156.7116,156.866,59327.0
2024-07-03 11:05:00,162.55,162.67,162.27,162.32,64126.0,156.8371,156.9529,156.5669,156.6152,64126.0
2024-07-03 11:10:00,162.32,162.48,162.17,162.29,38374.0,156.6152,156.7695,156.4704,156.5862,38374.0
2024-07-03 11:15:00,162.28,162.28,162.03,162.05,27690.0,156.5766,156.5766,156.3354,156.3547,27690.0
2024-07-03 11:20:00,162.06,162.16,161.96,162.16,64902.0,156.3643,156.4608,156.2678,156.4608,64902.0
2024-07-03 11:25:00,162.13,162.25,161.97,161.99,85430.0,156.4318,156.5476,156.2775,156.2968,85430.0
2024-07-03 11:30:00,161.99,162.29,161.98,162.25,43991.0,156.2968,156.5862,156.2871,156.5476,43991.0
2024-07-03 11:35:00,162.25,162.4,162.18,162.39,26594.0,156.5476,156.6924,156.4801,156.6827,26594.0
2024-07-03 11:40:00,162.37,162.4,162.03,162.08,23074.0,156.6634,156.6924,156.3354,156.3836,23074.0
2024-07-03 11:45:00,162.08,162.15,162.02,162.08,31869.0,156.3836,156.4511,156.3257,156.3836,31869.0
2024-07-03 11:50:00,162.09,162.19,161.96,162.19,18704.0,156.3932,156.4897,156.2678,156.4897,18704.0
2024-07-03 11:55:00,162.16,162.68,162.0,162.56,80511.0,156.4608,156.9625,156.3064,156.8467,80511.0
2024-07-03 12:00:00,162.51,162.86,162.5,162.79,26851.0,156.7985,157.1362,156.7888,157.0686,26851.0
2024-07-03 12:05:00,162.77,162.82,162.57,162.65,16106.0,157.0493,157.0976,156.8564,156.9336,16106.0
2024-07-03 12:10:00,162.61,162.81,162.59,162.75,15795.0,156.895,157.0879,156.8757,157.03,15795.0
2024-07-03 12:15:00,162.77,162.9,162.69,162.87,11614.0,157.0493,157.1748,156.9722,157.1458,11614.0
2024-07-03 12:20:00,162.88,162.93,162.83,162.88,13467.0,157.1555,157.2037,157.1072,157.1555,13467.0
2024-07-03 12:25:00,162.88,162.89,162.73,162.73,13789.0,157.1555,157.1651,157.0108,157.0108,13789.0
2024-07-03 12:30:00,162.74,162.84,162.63,162.71,19142.0,157.0204,157.1169,156.9143,156.9915,19142.0
2024-07-03 12:35:00,162.67,162.75,162.58,162.62,14326.0,156.9529,157.03,156.866,156.9046,14326.0
2024-07-03 12:40:00,162.62,162.88,162.61,162.88,24854.0,156.9046,157.1555,156.895,157.1555,24854.0
2024-07-03 12:45:00,162.88,162.96,162.72,162.78,33229.0,157.1555,157.2327,157.0011,157.059,33229.0
2024-07-03 12:50:00,162.77,162.8,162.61,162.63,52010.0,157.0493,157.0783,156.895,156.9143,52010.0
2024-07-03 12:55:00,162.64,162.76,162.53,162.54,166643.0,156.9239,157.0397,156.8178,156.8274,166643.0
2024-07-05 09:30:00,162.87,163.34,162.47,162.97,144072.0,157.1458,157.5993,156.7599,157.2423,144072.0
2024-07-05 09:35:00,162.92,163.13,162.72,163.1,20705.0,157.1941,157.3967,157.0011,157.3677,20705.0
2024-07-05 09:40:00,163.06,163.06,162.51,162.9,28048.0,157.3292,157.3292,156.7985,157.1748,28048.0
2024-07-05 09:45:00,162.83,163.18,162.74,162.81,15901.0,157.1072,157.4449,157.0204,157.0879,15901.0
2024-07-05 09:50:00,162.77,163.15,162.68,163.14,11111.0,157.0493,157.416,156.9625,157.4063,11111.0
2024-07-05 09:55:00,163.06,163.22,162.85,163.1,20066.0,157.3292,157.4835,157.1265,157.3677,20066.0
2024-07-05 10:00:00,163.04,163.08,162.82,162.99,17750.0,157.3099,157.3485,157.0976,157.2616,17750.0
2024-07-05 10:05:00,162.93,163.12,162.78,163.09,30736.0,157.2037,157.387,157.059,157.3581,30736.0
2024-07-05 10:10:00,163.08,163.25,162.99,163.03,26395.0,157.3485,157.5125,157.2616,157.3002,26395.0
2024-07-05 10:15:00,163.02,163.4,162.9,163.38,15554.0,157.2906,157.6572,157.1748,157.6379,15554.0
2024-07-05 10:20:00,163.39,163.62,163.27,163.58,21093.0,157.6476,157.8695,157.5318,157.8309,21093.0
2024-07-05 10:25:00,163.59,163.63,163.39,163.41,17848.0,157.8405,157.8791,157.6476,157.6669,17848.0
2024-07-05 10:30:00,163.39,163.46,163.2,163.25,27557.0,157.6476,157.7151,157.4642,157.5125,27557.0
2024-07-05 10:35:00,163.27,163.43,163.24,163.29,21712.0,157.5318,157.6862,157.5028,157.5511,21712.0
2024-07-05 10:40:00,163.28,163.41,163.2,163.31,13269.0,157.5414,157.6669,157.4642,157.5704,13269.0
2024-07-05 10:45:00,163.33,163.43,163.28,163.33,14585.0,157.5897,157.6862,157.5414,157.5897,14585.0
2024-07-05 10:50:00,163.33,163.39,163.27,163.3,11642.0,157.5897,157.6476,157.5318,157.5607,11642.0
2024-07-05 10:55:00,163.32,163.48,163.29,163.41,24003.0,157.58,157.7344,157.5511,157.6669,24003.0
2024-07-05 11:00:00,163.42,163.53,163.36,163.38,19528.0,157.6765,157.7826,157.6186,157.6379,19528.0
2024-07-05 11:05:00,163.39,163.43,163.25,163.28,11136.0,157.6476,157.6862,157.5125,157.5414,11136.0
2024-07-05 11:10:00,163.26,163.51,163.26,163.47,16515.0,157.5221,157.7633,157.5221,157.7247,16515.0
2024-07-05 11:15:00,163.49,163.59,163.44,163.55,19397.0,157.744,157.8405,157.6958,157.8019,19397.0
2024-07-05 11:20:00,163.55,163.58,163.43,163.44,16725.0,157.8019,157.8309,157.6862,157.6958,16725.0
2024-07-05 11:25:00,163.47,163.5,163.37,163.45,12864.0,157.7247,157.7537,157.6283,157.7054,12864.0
2024-07-05 11:30:00,163.47,163.67,163.45,163.65,12042.0,157.7247,157.9177,157.7054,157.8984,12042.0
2024-07-05 11:35:00,163.65,163.8,163.62,163.76,18018.0,157.8984,158.0431,157.8695,158.0046,18018.0
2024-07-05 11:40:00,163.75,163.95,163.71,163.95,28426.0,157.9949,158.1879,157.9563,158.1879,28426.0
2024-07-05 11:45:00,163.96,164.08,163.94,164.08,18966.0,158.1975,158.3133,158.1782,158.3133,18966.0
2024-07-05 11:50:00,164.1,164.13,163.89,163.9,19674.0,158.3326,158.3615,158.13,158.1396,19674.0
2024-07-05 11:55:00,163.91,163.96,163.62,163.62,11699.0,158.1493,158.1975,157.8695,157.8695,11699.0
2024-07-05 12:00:00,163.63,163.73,163.46,163.46,18873.0,157.8791,157.9756,157.7151,157.7151,18873.0
2024-07-05 12:05:00,163.49,163.64,163.45,163.56,13243.0,157.744,157.8888,157.7054,157.8116,13243.0
2024-07-05 12:10:00,163.56,163.67,163.43,163.46,20646.0,157.8116,157.9177,157.6862,157.7151,20646.0
2024-07-05 12:15:00,163.48,163.54,163.42,163.44,15347.0,157.7344,157.7923,157.6765,157.6958,15347.0
2024-07-05 12:20:00,163.44,163.58,163.44,163.55,19324.0,157.6958,157.8309,157.6958,157.8019,19324.0
2024-07-05 12:25:00,163.55,163.55,163.42,163.52,21641.0,157.8019,157.8019,157.6765,157.773,21641.0
2024-07-05 12:30:00,163.55,163.65,163.51,163.59,15344.0,157.8019,157.8984,157.7633,157.8405,15344.0
2024-07-05 12:35:00,163.62,163.73,163.58,163.68,11686.0,157.8695,157.9756,157.8309,157.9274,11686.0
2024-07-05 12:40:00,163.69,163.69,163.6,163.69,10388.0,157.937,157.937,157.8502,157.937,10388.0
2024-07-05 12:45:00,163.72,163.74,163.63,163.7,7315.0,157.966,157.9853,157.8791,157.9467,7315.0
2024-07-05 12:50:00,163.7,163.8,163.7,163.71,11127.0,157.9467,158.0431,157.9467,157.9563,11127.0
2024-07-05 12:55:00,163.75,163.78,163.71,163.78,6468.0,157.9949,158.0238,157.9563,158.0238,6468.0
2024-07-05 13:00:00,163.8,163.85,163.78,163.84,12161.0,158.0431,158.0914,158.0238,158.0817,12161.0
2024-07-05 13:05:00,163.84,163.94,163.82,163.85,14733.0,158.0817,158.1782,158.0624,158.0914,14733.0
2024-07-05 13:10:00,163.89,163.91,163.85,163.89,12075.0,158.13,158.1493,158.0914,158.13,12075.0
2024-07-05 13:15:00,163.91,164.02,163.9,163.99,17648.0,158.1493,158.2554,158.1396,158.2265,17648.0
2024-07-05 13:20:00,164.01,164.09,163.96,163.98,10299.0,158.2458,158.323,158.1975,158.2168,10299.0
2024-07-05 13:25:00,164.0,164.04,163.95,164.01,13503.0,158.2361,158.2747,158.1879,158.2458,13503.0
2024-07-05 13:30:00,164.02,164.06,163.94,164.01,10488.0,158.2554,158.294,158.1782,158.2458,10488.0
2024-07-05 13:35:00,164.0,164.16,163.98,164.13,20343.0,158.2361,158.3905,158.2168,158.3615,20343.0
2024-07-05 13:40:00,164.14,164.23,164.09,164.19,33176.0,158.3712,158.458,158.323,158.4194,33176.0
2024-07-05 13:45:00,164.19,164.2,164.12,164.16,12537.0,158.4194,158.4291,158.3519,158.3905,12537.0
2024-07-05 13:50:00,164.17,164.19,164.11,164.13,12018.0,158.4001,158.4194,158.3423,158.3615,12018.0
2024-07-05 13:55:00,164.13,164.18,164.11,164.15,12820.0,158.3615,158.4098,158.3423,158.3808,12820.0
2024-07-05 14:00:00,164.15,164.19,164.11,164.12,17833.0,158.3808,158.4194,158.3423,158.3519,17833.0
2024-07-05 14:05:00,164.12,164.14,163.98,163.98,16811.0,158.3519,158.3712,158.2168,158.2168,16811.0
2024-07-05 14:10:00,164.0,164.05,163.95,163.97,12466.0,158.2361,158.2844,158.1879,158.2072,12466.0
2024-07-05 14:15:00,163.96,164.15,163.96,164.14,13688.0,158.1975,158.3808,158.1975,158.3712,13688.0
2024-07-05 14:20:00,164.14,164.16,163.96,163.96,11460.0,158.3712,158.3905,158.1975,158.1975,11460.0
2024-07-05 14:25:00,163.96,164.07,163.95,164.03,7132.0,158.1975,158.3037,158.1879,158.2651,7132.0
2024-07-05 14:30:00,164.03,164.19,164.03,164.19,9491.0,158.2651,158.4194,158.2651,158.4194,9491.0
2024-07-05 14:35:00,164.18,164.2,164.11,164.19,11679.0,158.4098,158.4291,158.3423,158.4194,11679.0
2024-07-05 14:40:00,164.18,164.32,164.18,164.32,15761.0,158.4098,158.5449,158.4098,158.5449,15761.0
2024-07-05 14:45:00,164.32,164.36,164.24,164.3,12379.0,158.5449,158.5835,158.4677,158.5256,12379.0
2024-07-05 14:50:00,164.31,164.32,164.22,164.26,10639.0,158.5352,158.5449,158.4484,158.487,10639.0
2024-07-05 14:55:00,164.24,164.27,164.19,164.24,13087.0,158.4677,158.4966,158.4194,158.4677,13087.0
2024-07-05 15:00:00,164.23,164.23,164.13,164.15,21703.0,158.458,158.458,158.3615,158.3808,21703.0
2024-07-05 15:05:00,164.15,164.15,164.04,164.1,17183.0,158.3808,158.3808,158.2747,158.3326,17183.0
2024-07-05 15:10:00,164.11,164.14,164.04,164.05,20687.0,158.3423,158.3712,158.2747,158.2844,20687.0
2024-07-05 15:15:00,164.04,164.08,164.01,164.07,15422.0,158.2747,158.3133,158.2458,158.3037,15422.0
2024-07-05 15:20:00,164.06,164.09,164.03,164.09,16883.0,158.294,158.323,158.2651,158.323,16883.0
2024-07-05 15:25:00,164.09,164.14,164.08,164.1,13641.0,158.323,158.3712,158.3133,158.3326,13641.0
2024-07-05 15:30:00,164.1,164.16,164.08,164.11,31256.0,158.3326,158.3905,158.3133,158.3423,31256.0
2024-07-05 15:35:00,164.11,164.27,164.09,164.25,23969.0,158.3423,158.4966,158.323,158.4773,23969.0
2024-07-05 15:40:00,164.25,164.28,164.17,164.25,31624.0,158.4773,158.5063,158.4001,158.4773,31624.0
2024-07-05 15:45:00,164.25,164.34,164.18,164.33,35682.0,158.4773,158.5642,158.4098,158.5545,35682.0
2024-07-05 15:50:00,164.31,164.52,164.21,164.41,74726.0,158.5352,158.7378,158.4387,158.6317,74726.0
2024-07-05 15:55:00,164.42,164.45,164.2,164.39,143870.0,158.6414,158.6703,158.4291,158.6124,143870.0
2024-07-08 09:30:00,163.06,163.75,162.8,163.27,108014.0,157.3292,157.9949,157.0783,157.5318,108014.0
2024-07-08 09:35:00,163.49,163.5,163.15,163.29,20054.0,157.744,157.7537,157.416,157.5511,20054.0
2024-07-08 09:40:00,163.3,163.35,162.89,163.35,80234.0,157.5607,157.609,157.1651,157.609,80234.0
2024-07-08 09:45:00,163.31,163.39,163.12,163.3,19627.0,157.5704,157.6476,157.387,157.5607,19627.0
2024-07-08 09:50:00,163.3,163.52,163.22,163.45,13128.0,157.5607,157.773,157.4835,157.7054,13128.0
2024-07-08 09:55:00,163.44,163.51,163.24,163.46,47895.0,157.6958,157.7633,157.5028,157.7151,47895.0
2024-07-08 10:00:00,163.44,163.52,163.09,163.1,31992.0,157.6958,157.773,157.3581,157.3677,31992.0
2024-07-08 10:05:00,163.06,163.19,162.78,162.88,36995.0,157.3292,157.4546,157.059,157.1555,36995.0
2024-07-08 10:10:00,162.87,163.28,162.86,163.25,27159.0,157.1458,157.5414,157.1362,157.5125,27159.0
2024-07-08 10:15:00,163.28,163.4,163.15,163.24,39115.0,157.5414,157.6572,157.416,157.5028,39115.0
2024-07-08 10:20:00,163.25,163.32,163.04,163.09,39447.0,157.5125,157.58,157.3099,157.3581,39447.0
2024-07-08 10:25:00,163.08,163.18,163.0,163.16,21855.0,157.3485,157.4449,157.2713,157.4256,21855.0
2024-07-08 10:30:00,163.15,163.28,163.07,163.25,20157.0,157.416,157.5414,157.3388,157.5125,20157.0
2024-07-08 10:35:00,163.28,163.3,163.19,163.28,22117.0,157.5414,157.5607,157.4546,157.5414,22117.0
2024-07-08 10:40:00,163.28,163.34,163.2,163.24,21049.0,157.5414,157.5993,157.4642,157.5028,21049.0
2024-07-08 10:45:00,163.22,163.43,163.17,163.39,21142.0,157.4835,157.6862,157.4353,157.6476,21142.0
2024-07-08 10:50:00,163.42,163.49,163.25,163.29,41699.0,157.6765,157.744,157.5125,157.5511,41699.0
2024-07-08 10:55:00,163.31,163.53,163.3,163.41,20485.0,157.5704,157.7826,157.5607,157.6669,20485.0
2024-07-08 11:00:00,163.36,163.45,163.24,163.24,24561.0,157.6186,157.7054,157.5028,157.5028,24561.0
2024-07-08 11:05:00,163.24,163.28,163.04,163.06,11650.0,157.5028,157.5414,157.3099,157.3292,11650.0
2024-07-08 11:10:00,163.09,163.19,162.97,163.0,46983.0,157.3581,157.4546,157.2423,157.2713,46983.0
2024-07-08 11:15:00,162.98,162.98,162.76,162.77,44672.0,157.252,157.252,157.0397,157.0493,44672.0
2024-07-08 11:20:00,162.78,162.88,162.7,162.83,17205.0,157.059,157.1555,156.9818,157.1072,17205.0
2024-07-08 11:25:00,162.81,162.88,162.69,162.69,14490.0,157.0879,157.1555,156.9722,156.9722,14490.0
2024-07-08 11:30:00,162.72,162.83,162.67,162.78,23063.0,157.0011,157.1072,156.9529,157.059,23063.0
2024-07-08 11:35:00,162.77,162.81,162.65,162.7,13972.0,157.0493,157.0879,156.9336,156.9818,13972.0
2024-07-08 11:40:00,162.71,162.74,162.64,162.72,18995.0,156.9915,157.0204,156.9239,157.0011,18995.0
2024-07-08 11:45:00,162.72,162.77,162.62,162.74,24309.0,157.0011,157.0493,156.9046,157.0204,24309.0
2024-07-08 11:50:00,162.75,162.79,162.57,162.62,24414.0,157.03,157.0686,156.8564,156.9046,24414.0
2024-07-08 11:55:00,162.61,162.72,162.59,162.72,28477.0,156.895,157.0011,156.8757,157.0011,28477.0
2024-07-08 12:00:00,162.73,162.73,162.58,162.61,15826.0,157.0108,157.0108,156.866,156.895,15826.0
2024-07-08 12:05:00,162.62,162.68,162.61,162.65,23260.0,156.9046,156.9625,156.895,156.9336,23260.0
2024-07-08 12:10:00,162.65,162.69,162.58,162.67,12815.0,156.9336,156.9722,156.866,156.9529,12815.0
2024-07-08 12:15:00,162.67,162.72,162.64,162.68,11821.0,156.9529,157.0011,156.9239,156.9625,11821.0
2024-07-08 12:20:00,162.69,162.75,162.69,162.7,12045.0,156.9722,157.03,156.9722,156.9818,12045.0
2024-07-08 12:25:00,162.71,162.73,162.65,162.68,16529.0,156.9915,157.0108,156.9336,156.9625,16529.0
2024-07-08 12:30:00,162.69,162.73,162.64,162.73,15948.0,156.9722,157.0108,156.9239,157.0108,15948.0
2024-07-08 12:35:00,162.71,162.8,162.7,162.77,8480.0,156.9915,157.0783,156.9818,157.0493,8480.0
2024-07-08 12:40:00,162.77,162.82,162.73,162.75,14019.0,157.0493,157.0976,157.0108,157.03,14019.0
2024-07-08 12:45:00,162.77,162.78,162.61,162.61,16799.0,157.0493,157.059,156.895,156.895,16799.0
2024-07-08 12:50:00,162.62,162.64,162.56,162.59,16165.0,156.9046,156.9239,156.8467,156.8757,16165.0
2024-07-08 12:55:00,162.59,162.63,162.55,162.6,12480.0,156.8757,156.9143,156.8371,156.8853,12480.0
2024-07-08 13:00:00,162.58,162.59,162.48,162.48,26717.0,156.866,156.8757,156.7695,156.7695,26717.0
2024-07-08 13:05:00,162.47,162.54,162.43,162.43,13073.0,156.7599,156.8274,156.7213,156.7213,13073.0
2024-07-08 13:10:00,162.43,162.49,162.38,162.42,12364.0,156.7213,156.7792,156.6731,156.7116,12364.0
2024-07-08 13:15:00,162.44,162.51,162.38,162.43,12454.0,156.7309,156.7985,156.6731,156.7213,12454.0
2024-07-08 13:20:00,162.45,162.49,162.39,162.49,10402.0,156.7406,156.7792,156.6827,156.7792,10402.0
2024-07-08 13:25:00,162.48,162.5,162.44,162.47,12236.0,156.7695,156.7888,156.7309,156.7599,12236.0
2024-07-08 13:30:00,162.49,162.5,162.44,162.48,10748.0,156.7792,156.7888,156.7309,156.7695,10748.0
2024-07-08 13:35:00,162.46,162.53,162.41,162.47,20813.0,156.7502,156.8178,156.702,156.7599,20813.0
2024-07-08 13:40:00,162.48,162.56,162.42,162.47,17531.0,156.7695,156.8467,156.7116,156.7599,17531.0
2024-07-08 13:45:00,162.47,162.54,162.46,162.52,17041.0,156.7599,156.8274,156.7502,156.8081,17041.0
2024-07-08 13:50:00,162.51,162.53,162.43,162.46,12397.0,156.7985,156.8178,156.7213,156.7502,12397.0
2024-07-08 13:55:00,162.47,162.47,162.32,162.35,29990.0,156.7599,156.7599,156.6152,156.6441,29990.0
2024-07-08 14:00:00,162.34,162.38,162.26,162.3,16375.0,156.6345,156.6731,156.5573,156.5959,16375.0
2024-07-08 14:05:00,162.28,162.33,162.23,162.24,13860.0,156.5766,156.6248,156.5283,156.538,13860.0
2024-07-08 14:10:00,162.23,162.27,162.12,162.15,26601.0,156.5283,156.5669,156.4222,156.4511,26601.0
2024-07-08 14:15:00,162.13,162.29,162.13,162.22,19652.0,156.4318,156.5862,156.4318,156.5187,19652.0
2024-07-08 14:20:00,162.23,162.35,162.19,162.29,20032.0,156.5283,156.6441,156.4897,156.5862,20032.0
2024-07-08 14:25:00,162.29,162.39,162.27,162.38,20666.0,156.5862,156.6827,156.5669,156.6731,20666.0
2024-07-08 14:30:00,162.39,162.5,162.37,162.5,32017.0,156.6827,156.7888,156.6634,156.7888,32017.0
2024-07-08 14:35:00,162.49,162.62,162.45,162.59,21110.0,156.7792,156.9046,156.7406,156.8757,21110.0
2024-07-08 14:40:00,162.59,162.61,162.49,162.61,10004.0,156.8757,156.895,156.7792,156.895,10004.0
2024-07-08 14:45:00,162.59,162.65,162.52,162.65,20066.0,156.8757,156.9336,156.8081,156.9336,20066.0
2024-07-08 14:50:00,162.66,162.73,162.66,162.71,16350.0,156.9432,157.0108,156.9432,156.9915,16350.0
2024-07-08 14:55:00,162.74,162.75,162.62,162.63,11353.0,157.0204,157.03,156.9046,156.9143,11353.0
2024-07-08 15:00:00,162.64,162.71,162.63,162.63,54354.0,156.9239,156.9915,156.9143,156.9143,54354.0
2024-07-08 15:05:00,162.63,162.76,162.63,162.72,15861.0,156.9143,157.0397,156.9143,157.0011,15861.0
2024-07-08 15:10:00,162.72,162.73,162.62,162.66,21095.0,157.0011,157.0108,156.9046,156.9432,21095.0
2024-07-08 15:15:00,162.68,162.68,162.56,162.59,19432.0,156.9625,156.9625,156.8467,156.8757,19432.0
2024-07-08 15:20:00,162.58,162.6,162.52,162.56,21879.0,156.866,156.8853,156.8081,156.8467,21879.0
2024-07-08 15:25:00,162.56,162.56,162.49,162.51,26645.0,156.8467,156.8467,156.7792,156.7985,26645.0
2024-07-08 15:30:00,162.51,162.51,162.39,162.41,44735.0,156.7985,156.7985,156.6827,156.702,44735.0
2024-07-08 15:35:00,162.41,162.45,162.28,162.29,38904.0,156.702,156.7406,156.5766,156.5862,38904.0
2024-07-08 15:40:00,162.28,162.3,162.18,162.2,39656.0,156.5766,156.5959,156.4801,156.4994,39656.0
2024-07-08 15:45:00,162.2,162.2,161.98,162.07,69994.0,156.4994,156.4994,156.2871,156.3739,69994.0
2024-07-08 15:50:00,162.06,162.34,161.92,162.12,102100.0,156.3643,156.6345,156.2292,156.4222,102100.0
2024-07-08 15:55:00,162.12,162.22,161.97,162.09,281592.0,156.4222,156.5187,156.2775,156.3932,281592.0
2024-07-09 09:30:00,162.41,162.41,161.83,161.9,124084.0,156.702,156.702,156.1424,156.2099,124084.0
2024-07-09 09:35:00,161.87,162.23,161.78,161.78,54746.0,156.181,156.5283,156.0941,156.0941,54746.0
2024-07-09 09:40:00,161.86,162.12,161.77,161.94,55613.0,156.1713,156.4222,156.0845,156.2485,55613.0
2024-07-09 09:45:00,161.94,162.17,161.89,162.07,29165.0,156.2485,156.4704,156.2003,156.3739,29165.0
2024-07-09 09:50:00,162.05,162.33,161.97,162.04,49073.0,156.3547,156.6248,156.2775,156.345,49073.0
2024-07-09 09:55:00,162.04,162.12,161.96,162.02,25566.0,156.345,156.4222,156.2678,156.3257,25566.0
2024-07-09 10:00:00,162.04,162.04,161.85,161.92,31594.0,156.345,156.345,156.1617,156.2292,31594.0
2024-07-09 10:05:00,161.89,162.08,161.88,162.05,51241.0,156.2003,156.3836,156.1906,156.3547,51241.0
2024-07-09 10:10:00,162.05,162.18,161.93,162.02,31583.0,156.3547,156.4801,156.2389,156.3257,31583.0
2024-07-09 10:15:00,162.03,162.16,162.03,162.1,23292.0,156.3354,156.4608,156.3354,156.4029,23292.0
2024-07-09 10:20:00,162.12,162.23,162.1,162.12,23598.0,156.4222,156.5283,156.4029,156.4222,23598.0
2024-07-09 10:25:00,162.13,162.21,161.95,162.01,26450.0,156.4318,156.509,156.2582,156.3161,26450.0
2024-07-09 10:30:00,161.97,162.24,161.97,162.1,29213.0,156.2775,156.538,156.2775,156.4029,29213.0
2024-07-09 10:35:00,162.15,162.47,162.07,162.4,28467.0,156.4511,156.7599,156.3739,156.6924,28467.0
2024-07-09 10:40:00,162.39,162.42,162.17,162.17,16346.0,156.6827,156.7116,156.4704,156.4704,16346.0
2024-07-09 10:45:00,162.2,162.41,162.15,162.41,16368.0,156.4994,156.702,156.4511,156.702,16368.0
2024-07-09 10:50:00,162.38,162.41,162.26,162.39,69312.0,156.6731,156.702,156.5573,156.6827,69312.0
2024-07-09 10:55:00,162.4,162.53,162.35,162.51,28883.0,156.6924,156.8178,156.6441,156.7985,28883.0
2024-07-09 11:00:00,162.5,162.52,162.21,162.28,18229.0,156.7888,156.8081,156.509,156.5766,18229.0
2024-07-09 11:05:00,162.28,162.35,162.26,162.29,23266.0,156.5766,156.6441,156.5573,156.5862,23266.0
2024-07-09 11:10:00,162.3,162.56,162.29,162.47,18339.0,156.5959,156.8467,156.5862,156.7599,18339.0
2024-07-09 11:15:00,162.47,162.47,162.33,162.34,16621.0,156.7599,156.7599,156.6248,156.6345,16621.0
2024-07-09 11:20:00,162.32,162.32,161.95,162.03,25078.0,156.6152,156.6152,156.2582,156.3354,25078.0
2024-07-09 11:25:00,162.03,162.14,161.99,162.0,24486.0,156.3354,156.4415,156.2968,156.3064,24486.0
2024-07-09 11:30:00,162.03,162.06,161.81,161.81,25873.0,156.3354,156.3643,156.1231,156.1231,25873.0
2024-07-09 11:35:00,161.81,161.81,161.57,161.59,33400.0,156.1231,156.1231,155.8915,155.9108,33400.0
2024-07-09 11:40:00,161.58,161.67,161.5,161.59,37690.0,155.9012,155.988,155.824,155.9108,37690.0
2024-07-09 11:45:00,161.62,161.71,161.59,161.71,36148.0,155.9398,156.0266,155.9108,156.0266,36148.0
2024-07-09 11:50:00,161.69,161.81,161.68,161.76,20535.0,156.0073,156.1231,155.9977,156.0748,20535.0
2024-07-09 11:55:00,161.75,161.78,161.69,161.75,16356.0,156.0652,156.0941,156.0073,156.0652,16356.0
2024-07-09 12:00:00,161.74,161.82,161.66,161.71,83891.0,156.0555,156.1327,155.9784,156.0266,83891.0
2024-07-09 12:05:00,161.73,161.92,161.71,161.91,40449.0,156.0459,156.2292,156.0266,156.2196,40449.0
2024-07-09 12:10:00,161.89,161.95,161.78,161.84,9530.0,156.2003,156.2582,156.0941,156.152,9530.0
2024-07-09 12:15:00,161.82,161.84,161.74,161.83,23297.0,156.1327,156.152,156.0555,156.1424,23297.0
2024-07-09 12:20:00,161.83,162.03,161.76,162.03,27820.0,156.1424,156.3354,156.0748,156.3354,27820.0
2024-07-09 12:25:00,162.0,162.16,162.0,162.13,28483.0,156.3064,156.4608,156.3064,156.4318,28483.0
2024-07-09 12:30:00,162.13,162.19,162.07,162.07,11524.0,156.4318,156.4897,156.3739,156.3739,11524.0
2024-07-09 12:35:00,162.09,162.16,162.03,162.08,8397.0,156.3932,156.4608,156.3354,156.3836,8397.0
2024-07-09 12:40:00,162.08,162.21,162.06,162.16,14541.0,156.3836,156.509,156.3643,156.4608,14541.0
2024-07-09 12:45:00,162.15,162.36,162.12,162.2,44477.0,156.4511,156.6538,156.4222,156.4994,44477.0
2024-07-09 12:50:00,162.19,162.26,162.08,162.11,8626.0,156.4897,156.5573,156.3836,156.4125,8626.0
2024-07-09 12:55:00,162.11,162.2,162.09,162.11,7617.0,156.4125,156.4994,156.3932,156.4125,7617.0
2024-07-09 13:00:00,162.12,162.2,162.09,162.1,9032.0,156.4222,156.4994,156.3932,156.4029,9032.0
2024-07-09 13:05:00,162.11,162.12,161.99,162.0,11543.0,156.4125,156.4222,156.2968,156.3064,11543.0
2024-07-09 13:10:00,162.0,162.13,161.99,162.09,15136.0,156.3064,156.4318,156.2968,156.3932,15136.0
2024-07-09 13:15:00,162.07,162.1,161.98,162.02,10839.0,156.3739,156.4029,156.2871,156.3257,10839.0
2024-07-09 13:20:00,162.03,162.14,161.97,162.14,9561.0,156.3354,156.4415,156.2775,156.4415,9561.0
2024-07-09 13:25:00,162.12,162.17,162.09,162.14,13758.0,156.4222,156.4704,156.3932,156.4415,13758.0
2024-07-09 13:30:00,162.13,162.18,162.07,162.16,38525.0,156.4318,156.4801,156.3739,156.4608,38525.0
2024-07-09 13:35:00,162.15,162.24,162.12,162.13,19592.0,156.4511,156.538,156.4222,156.4318,19592.0
2024-07-09 13:40:00,162.15,162.2,162.08,162.2,12909.0,156.4511,156.4994,156.3836,156.4994,12909.0
2024-07-09 13:45:00,162.21,162.36,162.21,162.33,20331.0,156.509,156.6538,156.509,156.6248,20331.0
2024-07-09 13:50:00,162.33,162.4,162.29,162.3,31322.0,156.6248,156.6924,156.5862,156.5959,31322.0
2024-07-09 13:55:00,162.29,162.35,162.24,162.25,6541.0,156.5862,156.6441,156.538,156.5476,6541.0
2024-07-09 14:00:00,162.24,162.25,162.12,162.14,19013.0,156.538,156.5476,156.4222,156.4415,19013.0
2024-07-09 14:05:00,162.11,162.21,162.11,162.16,32288.0,156.4125,156.509,156.4125,156.4608,32288.0
2024-07-09 14:10:00,162.16,162.19,162.12,162.14,13835.0,156.4608,156.4897,156.4222,156.4415,13835.0
2024-07-09 14:15:00,162.14,162.16,162.1,162.12,14952.0,156.4415,156.4608,156.4029,156.4222,14952.0
2024-07-09 14:20:00,162.13,162.15,162.0,162.02,33751.0,156.4318,156.4511,156.3064,156.3257,33751.0
2024-07-09 14:25:00,162.01,162.01,161.81,161.82,24220.0,156.3161,156.3161,156.1231,156.1327,24220.0
2024-07-09 14:30:00,161.83,161.85,161.69,161.84,25071.0,156.1424,156.1617,156.0073,156.152,25071.0
2024-07-09 14:35:00,161.85,161.85,161.69,161.71,17089.0,156.1617,156.1617,156.0073,156.0266,17089.0
2024-07-09 14:40:00,161.71,161.71,161.57,161.63,30465.0,156.0266,156.0266,155.8915,155.9494,30465.0
2024-07-09 14:45:00,161.62,161.72,161.55,161.63,36144.0,155.9398,156.0362,155.8722,155.9494,36144.0
2024-07-09 14:50:00,161.6,161.64,161.57,161.57,26266.0,155.9205,155.9591,155.8915,155.8915,26266.0
2024-07-09 14:55:00,161.56,161.6,161.5,161.58,32609.0,155.8819,155.9205,155.824,155.9012,32609.0
2024-07-09 15:00:00,161.59,161.68,161.57,161.65,26224.0,155.9108,155.9977,155.8915,155.9687,26224.0
2024-07-09 15:05:00,161.65,161.91,161.62,161.89,32311.0,155.9687,156.2196,155.9398,156.2003,32311.0
2024-07-09 15:10:00,161.89,161.9,161.81,161.87,18254.0,156.2003,156.2099,156.1231,156.181,18254.0
2024-07-09 15:15:00,161.87,161.89,161.76,161.83,28196.0,156.181,156.2003,156.0748,156.1424,28196.0
2024-07-09 15:20:00,161.82,161.93,161.76,161.86,24014.0,156.1327,156.2389,156.0748,156.1713,24014.0
2024-07-09 15:25:00,161.87,161.87,161.75,161.82,31753.0,156.181,156.181,156.0652,156.1327,31753.0
2024-07-09 15:30:00,161.81,161.97,161.8,161.95,36199.0,156.1231,156.2775,156.1134,156.2582,36199.0
2024-07-09 15:35:00,161.96,161.99,161.87,161.89,47293.0,156.2678,156.2968,156.181,156.2003,47293.0
2024-07-09 15:40:00,161.89,161.9,161.75,161.76,54886.0,156.2003,156.2099,156.0652,156.0748,54886.0
2024-07-09 15:45:00,161.75,161.82,161.68,161.8,60512.0,156.0652,156.1327,155.9977,156.1134,60512.0
2024-07-09 15:50:00,161.79,161.96,161.7,161.87,153861.0,156.1038,156.2678,156.017,156.181,153861.0
2024-07-09 15:55:00,161.87,161.96,161.87,161.95,259175.0,156.181,156.2678,156.181,156.2582,259175.0
2024-07-10 09:30:00,161.84,162.13,160.66,162.08,227598.0,156.152,156.4318,155.0135,156.3836,227598.0
2024-07-10 09:35:00,162.1,162.5,161.93,162.17,134709.0,156.4029,156.7888,156.2389,156.4704,134709.0
2024-07-10 09:40:00,162.17,162.55,162.0,162.27,91059.0,156.4704,156.8371,156.3064,156.5669,91059.0
2024-07-10 09:45:00,162.29,162.47,162.0,162.13,71145.0,156.5862,156.7599,156.3064,156.4318,71145.0
2024-07-10 09:50:00,162.14,162.27,162.01,162.11,58575.0,156.4415,156.5669,156.3161,156.4125,58575.0
2024-07-10 09:55:00,162.11,162.42,162.09,162.28,69805.0,156.4125,156.7116,156.3932,156.5766,69805.0
2024-07-10 10:00:00,162.32,162.62,162.25,162.52,55637.0,156.6152,156.9046,156.5476,156.8081,55637.0
2024-07-10 10:05:00,162.53,162.69,162.41,162.47,45566.0,156.8178,156.9722,156.702,156.7599,45566.0
2024-07-10 10:10:00,162.44,162.73,162.43,162.59,46479.0,156.7309,157.0108,156.7213,156.8757,46479.0
2024-07-10 10:15:00,162.59,162.97,162.52,162.81,47579.0,156.8757,157.2423,156.8081,157.0879,47579.0
2024-07-10 10:20:00,162.8,162.92,162.77,162.83,48945.0,157.0783,157.1941,157.0493,157.1072,48945.0
2024-07-10 10:25:00,162.8,162.85,162.7,162.81,29005.0,157.0783,157.1265,156.9818,157.0879,29005.0
2024-07-10 10:30:00,162.8,162.83,162.59,162.69,49202.0,157.0783,157.1072,156.8757,156.9722,49202.0
2024-07-10 10:35:00,162.68,162.79,162.47,162.47,36201.0,156.9625,157.0686,156.7599,156.7599,36201.0
2024-07-10 10:40:00,162.46,162.49,162.15,162.24,57212.0,156.7502,156.7792,156.4511,156.538,57212.0
2024-07-10 10:45:00,162.22,162.27,162.13,162.2,68837.0,156.5187,156.5669,156.4318,156.4994,68837.0
2024-07-10 10:50:00,162.2,162.41,162.18,162.29,44536.0,156.4994,156.702,156.4801,156.5862,44536.0
2024-07-10 10:55:00,162.3,162.41,162.17,162.25,47118.0,156.5959,156.702,156.4704,156.5476,47118.0
2024-07-10 11:00:00,162.21,162.79,162.21,162.74,43162.0,156.509,157.0686,156.509,157.0204,43162.0
2024-07-10 11:05:00,162.74,162.83,162.6,162.61,28710.0,157.0204,157.1072,156.8853,156.895,28710.0
2024-07-10 11:10:00,162.6,162.66,162.49,162.61,46750.0,156.8853,156.9432,156.7792,156.895,46750.0
2024-07-10 11:15:00,162.61,162.61,162.18,162.25,43790.0,156.895,156.895,156.4801,156.5476,43790.0
2024-07-10 11:20:00,162.19,162.38,162.13,162.29,39490.0,156.4897,156.6731,156.4318,156.5862,39490.0
2024-07-10 11:25:00,162.24,162.37,162.16,162.26,48732.0,156.538,156.6634,156.4608,156.5573,48732.0
2024-07-10 11:30:00,162.23,162.41,162.22,162.33,37760.0,156.5283,156.702,156.5187,156.6248,37760.0
2024-07-10 11:35:00,162.32,162.32,162.17,162.19,42757.0,156.6152,156.6152,156.4704,156.4897,42757.0
2024-07-10 11:40:00,162.19,162.21,162.01,162.05,59316.0,156.4897,156.509,156.3161,156.3547,59316.0
2024-07-10 11:45:00,162.05,162.3,162.03,162.25,40114.0,156.3547,156.5959,156.3354,156.5476,40114.0
2024-07-10 11:50:00,162.26,162.38,162.24,162.3,35683.0,156.5573,156.6731,156.538,156.5959,35683.0
2024-07-10 11:55:00,162.29,162.46,162.26,162.37,40948.0,156.5862,156.7502,156.5573,156.6634,40948.0
2024-07-10 12:00:00,162.36,162.46,162.28,162.43,31957.0,156.6538,156.7502,156.5766,156.7213,31957.0
2024-07-10 12:05:00,162.43,162.53,162.38,162.47,22868.0,156.7213,156.8178,156.6731,156.7599,22868.0
2024-07-10 12:10:00,162.47,162.62,162.44,162.61,25975.0,156.7599,156.9046,156.7309,156.895,25975.0
2024-07-10 12:15:00,162.6,162.62,162.4,162.53,30133.0,156.8853,156.9046,156.6924,156.8178,30133.0
2024-07-10 12:20:00,162.53,162.66,162.45,162.63,48204.0,156.8178,156.9432,156.7406,156.9143,48204.0
2024-07-10 12:25:00,162.63,162.67,162.5,162.63,31346.0,156.9143,156.9529,156.7888,156.9143,31346.0
2024-07-10 12:30:00,162.66,162.75,162.6,162.62,48265.0,156.9432,157.03,156.8853,156.9046,48265.0
2024-07-10 12:35:00,162.64,162.77,162.61,162.65,40116.0,156.9239,157.0493,156.895,156.9336,40116.0
2024-07-10 12:40:00,162.65,162.74,162.52,162.71,66872.0,156.9336,157.0204,156.8081,156.9915,66872.0
2024-07-10 12:45:00,162.72,162.89,162.66,162.87,35977.0,157.0011,157.1651,156.9432,157.1458,35977.0
2024-07-10 12:50:00,162.86,163.05,162.8,163.03,52637.0,157.1362,157.3195,157.0783,157.3002,52637.0
2024-07-10 12:55:00,163.0,163.09,162.88,163.06,40394.0,157.2713,157.3581,157.1555,157.3292,40394.0
2024-07-10 13:00:00,163.08,163.24,163.05,163.23,40092.0,157.3485,157.5028,157.3195,157.4932,40092.0
2024-07-10 13:05:00,163.25,163.4,163.2,163.24,41047.0,157.5125,157.6572,157.4642,157.5028,41047.0
2024-07-10 13:10:00,163.26,163.34,163.03,163.08,44909.0,157.5221,157.5993,157.3002,157.3485,44909.0
2024-07-10 13:15:00,163.1,163.1,162.72,162.78,49331.0,157.3677,157.3677,157.0011,157.059,49331.0
2024-07-10 13:20:00,162.78,162.98,162.78,162.88,26714.0,157.059,157.252,157.059,157.1555,26714.0
2024-07-10 13:25:00,162.86,162.89,162.79,162.82,19569.0,157.1362,157.1651,157.0686,157.0976,19569.0
2024-07-10 13:30:00,162.82,162.86,162.72,162.78,29842.0,157.0976,157.1362,157.0011,157.059,29842.0
2024-07-10 13:35:00,162.77,162.88,162.74,162.75,17513.0,157.0493,157.1555,157.0204,157.03,17513.0
2024-07-10 13:40:00,162.75,162.97,162.74,162.91,22376.0,157.03,157.2423,157.0204,157.1844,22376.0
2024-07-10 13:45:00,162.91,163.01,162.88,162.93,32897.0,157.1844,157.2809,157.1555,157.2037,32897.0
2024-07-10 13:50:00,162.91,162.98,162.84,162.91,47608.0,157.1844,157.252,157.1169,157.1844,47608.0
2024-07-10 13:55:00,162.91,163.08,162.86,163.08,39914.0,157.1844,157.3485,157.1362,157.3485,39914.0
2024-07-10 14:00:00,163.07,163.11,163.01,163.03,21660.0,157.3388,157.3774,157.2809,157.3002,21660.0
2024-07-10 14:05:00,163.02,163.1,162.95,163.1,16994.0,157.2906,157.3677,157.223,157.3677,16994.0
2024-07-10 14:10:00,163.08,163.14,163.05,163.11,22761.0,157.3485,157.4063,157.3195,157.3774,22761.0
2024-07-10 14:15:00,163.13,163.16,162.96,162.98,23900.0,157.3967,157.4256,157.2327,157.252,23900.0
2024-07-10 14:20:00,162.97,163.2,162.96,163.16,74406.0,157.2423,157.4642,157.2327,157.4256,74406.0
2024-07-10 14:25:00,163.15,163.28,163.04,163.1,32734.0,157.416,157.5414,157.3099,157.3677,32734.0
2024-07-10 14:30:00,163.09,163.32,163.08,163.25,26784.0,157.3581,157.58,157.3485,157.5125,26784.0
2024-07-10 14:35:00,163.26,163.28,162.94,162.98,27577.0,157.5221,157.5414,157.2134,157.252,27577.0
2024-07-10 14:40:00,162.96,163.06,162.92,162.97,35059.0,157.2327,157.3292,157.1941,157.2423,35059.0
2024-07-10 14:45:00,162.94,163.03,162.8,162.96,35735.0,157.2134,157.3002,157.0783,157.2327,35735.0
2024-07-10 14:50:00,162.96,163.03,162.88,163.0,32238.0,157.2327,157.3002,157.1555,157.2713,32238.0
2024-07-10 14:55:00,162.99,163.07,162.97,163.07,33827.0,157.2616,157.3388,157.2423,157.3388,33827.0
2024-07-10 15:00:00,163.06,163.25,163.05,163.18,42241.0,157.3292,157.5125,157.3195,157.4449,42241.0
2024-07-10 15:05:00,163.15,163.22,163.09,163.19,31474.0,157.416,157.4835,157.3581,157.4546,31474.0
2024-07-10 15:10:00,163.2,163.24,163.1,163.22,38869.0,157.4642,157.5028,157.3677,157.4835,38869.0
2024-07-10 15:15:00,163.22,163.36,163.19,163.26,44324.0,157.4835,157.6186,157.4546,157.5221,44324.0
2024-07-10 15:20:00,163.29,163.29,163.05,163.15,52233.0,157.5511,157.5511,157.3195,157.416,52233.0
2024-07-10 15:25:00,163.15,163.24,163.1,163.17,49404.0,157.416,157.5028,157.3677,157.4353,49404.0
2024-07-10 15:30:00,163.17,163.27,163.1,163.22,61993.0,157.4353,157.5318,157.3677,157.4835,61993.0
2024-07-10 15:35:00,163.23,163.57,163.19,163.5,57202.0,157.4932,157.8212,157.4546,157.7537,57202.0
2024-07-10 15:40:00,163.49,163.49,163.31,163.38,69433.0,157.744,157.744,157.5704,157.6379,69433.0
2024-07-10 15:45:00,163.38,163.68,163.33,163.61,102537.0,157.6379,157.9274,157.5897,157.8598,102537.0
2024-07-10 15:50:00,163.54,163.67,163.36,163.52,153143.0,157.7923,157.9177,157.6186,157.773,153143.0
2024-07-10 15:55:00,163.54,163.77,163.5,163.67,290892.0,157.7923,158.0142,157.7537,157.9177,290892.0
2024-07-11 09:30:00,159.05,160.62,158.03,160.06,440818.0,153.4601,154.9749,152.4759,154.4346,440818.0
2024-07-11 09:35:00,160.06,160.56,159.7,160.08,167265.0,154.4346,154.917,154.0872,154.4539,167265.0
2024-07-11 09:40:00,160.1,161.63,160.07,161.01,241775.0,154.4732,155.9494,154.4442,155.3512,241775.0
2024-07-11 09:45:00,161.02,161.98,160.92,160.95,98141.0,155.3609,156.2871,155.2644,155.2933,98141.0
2024-07-11 09:50:00,160.93,161.47,160.58,161.17,82385.0,155.274,155.795,154.9363,155.5056,82385.0
2024-07-11 09:55:00,161.17,161.25,160.6,161.21,106471.0,155.5056,155.5828,154.9556,155.5442,106471.0
2024-07-11 10:00:00,161.19,161.39,161.0,161.03,82934.0,155.5249,155.7178,155.3416,155.3705,82934.0
2024-07-11 10:05:00,161.06,161.64,161.01,161.04,162512.0,155.3994,155.9591,155.3512,155.3801,162512.0
2024-07-11 10:10:00,161.13,161.61,160.88,161.45,53696.0,155.467,155.9301,155.2258,155.7757,53696.0
2024-07-11 10:15:00,161.45,161.89,161.04,161.71,69002.0,155.7757,156.2003,155.3801,156.0266,69002.0
2024-07-11 10:20:00,161.73,161.83,161.47,161.6,48346.0,156.0459,156.1424,155.795,155.9205,48346.0
2024-07-11 10:25:00,161.63,161.64,160.56,160.87,86694.0,155.9494,155.9591,154.917,155.2161,86694.0
2024-07-11 10:30:00,160.87,161.24,160.6,161.15,100826.0,155.2161,155.5731,154.9556,155.4863,100826.0
2024-07-11 10:35:00,161.18,162.12,161.11,161.97,137416.0,155.5152,156.4222,155.4477,156.2775,137416.0
2024-07-11 10:40:00,162.06,162.79,162.0,162.55,71333.0,156.3643,157.0686,156.3064,156.8371,71333.0
2024-07-11 10:45:00,162.6,162.6,161.95,162.01,61348.0,156.8853,156.8853,156.2582,156.3161,61348.0
2024-07-11 10:50:00,162.06,162.77,162.06,162.39,71213.0,156.3643,157.0493,156.3643,156.6827,71213.0
2024-07-11 10:55:00,162.39,162.58,162.13,162.4,43364.0,156.6827,156.866,156.4318,156.6924,43364.0
2024-07-11 11:00:00,162.4,162.98,162.25,162.98,59211.0,156.6924,157.252,156.5476,157.252,59211.0
2024-07-11 11:05:00,162.95,163.06,162.67,162.97,49203.0,157.223,157.3292,156.9529,157.2423,49203.0
2024-07-11 11:10:00,162.97,163.35,162.85,163.23,91776.0,157.2423,157.609,157.1265,157.4932,91776.0
2024-07-11 11:15:00,163.24,163.58,163.0,163.28,78860.0,157.5028,157.8309,157.2713,157.5414,78860.0
2024-07-11 11:20:00,163.26,163.54,163.17,163.5,43210.0,157.5221,157.7923,157.4353,157.7537,43210.0
2024-07-11 11:25:00,163.55,163.6,163.3,163.46,94181.0,157.8019,157.8502,157.5607,157.7151,94181.0
2024-07-11 11:30:00,163.5,163.74,163.29,163.68,47211.0,157.7537,157.9853,157.5511,157.9274,47211.0
2024-07-11 11:35:00,163.64,164.0,163.51,163.97,65371.0,157.8888,158.2361,157.7633,158.2072,65371.0
2024-07-11 11:40:00,163.97,164.07,163.48,163.84,58741.0,158.2072,158.3037,157.7344,158.0817,58741.0
2024-07-11 11:45:00,163.8,164.09,163.77,164.02,57322.0,158.0431,158.323,158.0142,158.2554,57322.0
2024-07-11 11:50:00,164.0,164.08,163.83,164.0,57815.0,158.2361,158.3133,158.0721,158.2361,57815.0
2024-07-11 11:55:00,164.01,164.3,163.96,164.14,68092.0,158.2458,158.5256,158.1975,158.3712,68092.0
2024-07-11 12:00:00,164.15,164.22,163.81,164.0,77608.0,158.3808,158.4484,158.0528,158.2361,77608.0
2024-07-11 12:05:00,164.0,164.09,163.91,164.07,33785.0,158.2361,158.323,158.1493,158.3037,33785.0
2024-07-11 12:10:00,164.04,164.04,163.17,163.37,39442.0,158.2747,158.2747,157.4353,157.6283,39442.0
2024-07-11 12:15:00,163.36,163.41,163.16,163.25,37265.0,157.6186,157.6669,157.4256,157.5125,37265.0
2024-07-11 12:20:00,163.25,163.31,163.11,163.18,33557.0,157.5125,157.5704,157.3774,157.4449,33557.0
2024-07-11 12:25:00,163.18,163.31,162.95,163.27,37764.0,157.4449,157.5704,157.223,157.5318,37764.0
2024-07-11 12:30:00,163.29,163.58,163.19,163.38,34450.0,157.5511,157.8309,157.4546,157.6379,34450.0
2024-07-11 12:35:00,163.38,163.57,163.29,163.36,25525.0,157.6379,157.8212,157.5511,157.6186,25525.0
2024-07-11 12:40:00,163.4,163.74,163.36,163.74,36134.0,157.6572,157.9853,157.6186,157.9853,36134.0
2024-07-11 12:45:00,163.72,163.97,163.63,163.92,52778.0,157.966,158.2072,157.8791,158.1589,52778.0
2024-07-11 12:50:00,163.92,163.99,163.76,163.84,54696.0,158.1589,158.2265,158.0046,158.0817,54696.0
2024-07-11 12:55:00,163.82,163.98,163.67,163.91,30305.0,158.0624,158.2168,157.9177,158.1493,30305.0
2024-07-11 13:00:00,163.91,164.13,163.85,163.9,37830.0,158.1493,158.3615,158.0914,158.1396,37830.0
2024-07-11 13:05:00,163.94,164.71,163.91,164.7,68077.0,158.1782,158.9212,158.1493,158.9115,68077.0
2024-07-11 13:10:00,164.7,164.89,164.16,164.29,85829.0,158.9115,159.0948,158.3905,158.5159,85829.0
2024-07-11 13:15:00,164.31,164.42,163.97,164.03,45052.0,158.5352,158.6414,158.2072,158.2651,45052.0
2024-07-11 13:20:00,163.99,164.02,163.64,163.72,36043.0,158.2265,158.2554,157.8888,157.966,36043.0
2024-07-11 13:25:00,163.72,163.74,163.43,163.56,38430.0,157.966,157.9853,157.6862,157.8116,38430.0
2024-07-11 13:30:00,163.53,163.56,163.22,163.39,42373.0,157.7826,157.8116,157.4835,157.6476,42373.0
2024-07-11 13:35:00,163.36,163.82,163.35,163.61,37365.0,157.6186,158.0624,157.609,157.8598,37365.0
2024-07-11 13:40:00,163.61,163.85,163.61,163.78,44116.0,157.8598,158.0914,157.8598,158.0238,44116.0
2024-07-11 13:45:00,163.84,163.84,163.58,163.62,25231.0,158.0817,158.0817,157.8309,157.8695,25231.0
2024-07-11 13:50:00,163.62,164.14,163.62,164.05,38149.0,157.8695,158.3712,157.8695,158.2844,38149.0
2024-07-11 13:55:00,164.05,164.25,163.92,164.19,41800.0,158.2844,158.4773,158.1589,158.4194,41800.0
2024-07-11 14:00:00,164.22,164.47,164.11,164.32,39771.0,158.4484,158.6896,158.3423,158.5449,39771.0
2024-07-11 14:05:00,164.31,164.45,164.15,164.31,50737.0,158.5352,158.6703,158.3808,158.5352,50737.0
2024-07-11 14:10:00,164.31,164.42,164.19,164.25,29900.0,158.5352,158.6414,158.4194,158.4773,29900.0
2024-07-11 14:15:00,164.27,164.42,164.19,164.25,33594.0,158.4966,158.6414,158.4194,158.4773,33594.0
2024-07-11 14:20:00,164.28,164.48,164.17,164.39,41607.0,158.5063,158.6992,158.4001,158.6124,41607.0
2024-07-11 14:25:00,164.39,164.44,164.19,164.25,25871.0,158.6124,158.6607,158.4194,158.4773,25871.0
2024-07-11 14:30:00,164.2,164.34,164.11,164.3,40568.0,158.4291,158.5642,158.3423,158.5256,40568.0
2024-07-11 14:35:00,164.32,164.41,164.2,164.2,28631.0,158.5449,158.6317,158.4291,158.4291,28631.0
2024-07-11 14:40:00,164.21,164.31,164.1,164.22,19360.0,158.4387,158.5352,158.3326,158.4484,19360.0
2024-07-11 14:45:00,164.23,164.26,164.08,164.12,45081.0,158.458,158.487,158.3133,158.3519,45081.0
2024-07-11 14:50:00,164.12,164.24,164.07,164.08,35138.0,158.3519,158.4677,158.3037,158.3133,35138.0
2024-07-11 14:55:00,164.07,164.16,163.74,163.74,57179.0,158.3037,158.3905,157.9853,157.9853,57179.0
2024-07-11 15:00:00,163.78,163.87,163.59,163.63,47899.0,158.0238,158.1107,157.8405,157.8791,47899.0
2024-07-11 15:05:00,163.61,163.69,163.45,163.63,50395.0,157.8598,157.937,157.7054,157.8791,50395.0
2024-07-11 15:10:00,163.64,163.69,163.52,163.62,38570.0,157.8888,157.937,157.773,157.8695,38570.0
2024-07-11 15:15:00,163.63,163.77,163.58,163.62,43400.0,157.8791,158.0142,157.8309,157.8695,43400.0
2024-07-11 15:20:00,163.63,163.78,163.63,163.77,31763.0,157.8791,158.0238,157.8791,158.0142,31763.0
2024-07-11 15:25:00,163.81,163.98,163.77,163.93,42176.0,158.0528,158.2168,158.0142,158.1686,42176.0
2024-07-11 15:30:00,163.95,164.09,163.87,163.87,53857.0,158.1879,158.323,158.1107,158.1107,53857.0
2024-07-11 15:35:00,163.87,163.94,163.65,163.68,48878.0,158.1107,158.1782,157.8984,157.9274,48878.0
2024-07-11 15:40:00,163.66,163.7,163.32,163.47,75076.0,157.9081,157.9467,157.58,157.7247,75076.0
2024-07-11 15:45:00,163.47,163.74,163.41,163.71,67904.0,157.7247,157.9853,157.6669,157.9563,67904.0
2024-07-11 15:50:00,163.74,163.99,163.5,163.68,151548.0,157.9853,158.2265,157.7537,157.9274,151548.0
2024-07-11 15:55:00,163.7,164.19,163.7,163.95,342370.0,157.9467,158.4194,157.9467,158.1879,342370.0
2024-07-12 09:30:00,164.93,166.79,164.93,166.01,130915.0,159.1334,160.9281,159.1334,160.1755,130915.0
2024-07-12 09:35:00,166.09,166.89,166.0,166.83,115943.0,160.2527,161.0245,160.1658,160.9667,115943.0
2024-07-12 09:40:00,166.81,167.1,166.37,166.4,119268.0,160.9474,161.2272,160.5228,160.5518,119268.0
2024-07-12 09:45:00,166.36,166.47,165.47,165.64,88097.0,160.5132,160.6193,159.6545,159.8185,88097.0
2024-07-12 09:50:00,165.64,165.75,165.13,165.25,77967.0,159.8185,159.9246,159.3264,159.4422,77967.0
2024-07-12 09:55:00,165.26,165.34,165.02,165.05,53445.0,159.4518,159.529,159.2203,159.2492,53445.0
2024-07-12 10:00:00,165.09,165.62,165.05,165.62,94093.0,159.2878,159.7992,159.2492,159.7992,94093.0
2024-07-12 10:05:00,165.58,166.09,165.58,166.06,77014.0,159.7606,160.2527,159.7606,160.2237,77014.0
2024-07-12 10:10:00,166.09,166.7,166.03,166.65,55952.0,160.2527,160.8412,160.1948,160.793,55952.0
2024-07-12 10:15:00,166.65,166.77,166.41,166.52,29046.0,160.793,160.9088,160.5614,160.6676,29046.0
2024-07-12 10:20:00,166.47,166.85,166.39,166.76,34085.0,160.6193,160.986,160.5421,160.8991,34085.0
2024-07-12 10:25:00,166.73,167.0,166.48,166.97,33608.0,160.8702,161.1307,160.629,161.1017,33608.0
2024-07-12 10:30:00,166.96,167.23,166.93,167.13,46088.0,161.0921,161.3526,161.0631,161.2561,46088.0
2024-07-12 10:35:00,167.04,167.12,166.84,166.85,26067.0,161.1693,161.2465,160.9763,160.986,26067.0
2024-07-12 10:40:00,166.85,166.91,166.48,166.66,29248.0,160.986,161.0438,160.629,160.8026,29248.0
2024-07-12 10:45:00,166.61,166.72,166.43,166.49,26780.0,160.7544,160.8605,160.5807,160.6386,26780.0
2024-07-12 10:50:00,166.52,166.84,166.46,166.83,21242.0,160.6676,160.9763,160.6097,160.9667,21242.0
2024-07-12 10:55:00,166.81,166.95,166.8,166.85,36039.0,160.9474,161.0824,160.9377,160.986,36039.0
2024-07-12 11:00:00,166.85,166.9,166.57,166.72,58857.0,160.986,161.0342,160.7158,160.8605,58857.0
2024-07-12 11:05:00,166.73,167.08,166.73,166.92,29563.0,160.8702,161.2079,160.8702,161.0535,29563.0
2024-07-12 11:10:00,166.95,166.96,166.76,166.77,20482.0,161.0824,161.0921,160.8991,160.9088,20482.0
2024-07-12 11:15:00,166.79,166.86,166.73,166.8,35139.0,160.9281,160.9956,160.8702,160.9377,35139.0
2024-07-12 11:20:00,166.81,166.9,166.78,166.84,19113.0,160.9474,161.0342,160.9184,160.9763,19113.0
2024-07-12 11:25:00,166.82,166.91,166.74,166.8,68108.0,160.957,161.0438,160.8798,160.9377,68108.0
2024-07-12 11:30:00,166.82,166.97,166.76,166.87,38592.0,160.957,161.1017,160.8991,161.0052,38592.0
2024-07-12 11:35:00,166.88,167.19,166.88,167.12,48676.0,161.0149,161.314,161.0149,161.2465,48676.0
2024-07-12 11:40:00,167.1,167.13,166.98,167.07,20059.0,161.2272,161.2561,161.1114,161.1982,20059.0
2024-07-12 11:45:00,167.06,167.08,166.9,167.04,41085.0,161.1886,161.2079,161.0342,161.1693,41085.0
2024-07-12 11:50:00,167.03,167.13,166.97,167.0,32876.0,161.1596,161.2561,161.1017,161.1307,32876.0
2024-07-12 11:55:00,167.03,167.07,166.87,166.89,22357.0,161.1596,161.1982,161.0052,161.0245,22357.0
2024-07-12 12:00:00,166.87,166.87,166.57,166.68,30247.0,161.0052,161.0052,160.7158,160.8219,30247.0
2024-07-12 12:05:00,166.63,166.83,166.53,166.83,37362.0,160.7737,160.9667,160.6772,160.9667,37362.0
2024-07-12 12:10:00,166.84,167.03,166.84,166.91,30374.0,160.9763,161.1596,160.9763,161.0438,30374.0
2024-07-12 12:15:00,166.92,167.0,166.84,166.99,43937.0,161.0535,161.1307,160.9763,161.121,43937.0
2024-07-12 12:20:00,166.99,167.15,166.98,167.05,32909.0,161.121,161.2754,161.1114,161.1789,32909.0
2024-07-12 12:25:00,167.05,167.06,166.88,167.0,33674.0,161.1789,161.1886,161.0149,161.1307,33674.0
2024-07-12 12:30:00,167.0,167.06,166.96,167.01,14819.0,161.1307,161.1886,161.0921,161.1403,14819.0
2024-07-12 12:35:00,167.02,167.15,166.97,167.13,26016.0,161.15,161.2754,161.1017,161.2561,26016.0
2024-07-12 12:40:00,167.14,167.15,167.07,167.13,14900.0,161.2658,161.2754,161.1982,161.2561,14900.0
2024-07-12 12:45:00,167.13,167.15,167.04,167.05,28426.0,161.2561,161.2754,161.1693,161.1789,28426.0
2024-07-12 12:50:00,167.05,167.15,167.0,167.1,38908.0,161.1789,161.2754,161.1307,161.2272,38908.0
2024-07-12 12:55:00,167.11,167.15,167.01,167.12,24571.0,161.2368,161.2754,161.1403,161.2465,24571.0
2024-07-12 13:00:00,167.11,167.15,167.06,167.15,28785.0,161.2368,161.2754,161.1886,161.2754,28785.0
2024-07-12 13:05:00,167.15,167.25,167.12,167.2,30932.0,161.2754,161.3719,161.2465,161.3237,30932.0
2024-07-12 13:10:00,167.2,167.39,167.2,167.39,19080.0,161.3237,161.507,161.3237,161.507,19080.0
2024-07-12 13:15:00,167.39,167.61,167.37,167.61,22279.0,161.507,161.7192,161.4877,161.7192,22279.0
2024-07-12 13:20:00,167.62,167.76,167.48,167.74,79370.0,161.7289,161.864,161.5938,161.8447,79370.0
2024-07-12 13:25:00,167.74,167.87,167.71,167.82,28600.0,161.8447,161.9701,161.8157,161.9219,28600.0
2024-07-12 13:30:00,167.81,167.87,167.71,167.85,16118.0,161.9122,161.9701,161.8157,161.9508,16118.0
2024-07-12 13:35:00,167.84,167.94,167.81,167.91,20761.0,161.9412,162.0376,161.9122,162.0087,20761.0
2024-07-12 13:40:00,167.93,168.03,167.88,167.95,26818.0,162.028,162.1245,161.9798,162.0473,26818.0
2024-07-12 13:45:00,167.93,168.0,167.89,167.97,21128.0,162.028,162.0955,161.9894,162.0666,21128.0
2024-07-12 13:50:00,167.97,168.0,167.71,167.74,28099.0,162.0666,162.0955,161.8157,161.8447,28099.0
2024-07-12 13:55:00,167.73,167.73,167.41,167.41,53716.0,161.835,161.835,161.5263,161.5263,53716.0
2024-07-12 14:00:00,167.41,167.45,167.23,167.33,41333.0,161.5263,161.5649,161.3526,161.4491,41333.0
2024-07-12 14:05:00,167.34,167.39,167.21,167.3,19611.0,161.4587,161.507,161.3333,161.4201,19611.0
2024-07-12 14:10:00,167.3,167.4,167.27,167.37,29265.0,161.4201,161.5166,161.3912,161.4877,29265.0
2024-07-12 14:15:00,167.35,167.39,167.31,167.36,15357.0,161.4684,161.507,161.4298,161.478,15357.0
2024-07-12 14:20:00,167.35,167.4,167.25,167.25,18482.0,161.4684,161.5166,161.3719,161.3719,18482.0
2024-07-12 14:25:00,167.26,167.27,167.1,167.27,41282.0,161.3815,161.3912,161.2272,161.3912,41282.0
2024-07-12 14:30:00,167.28,167.32,167.12,167.13,14992.0,161.4008,161.4394,161.2465,161.2561,14992.0
2024-07-12 14:35:00,167.13,167.2,167.07,167.2,16986.0,161.2561,161.3237,161.1982,161.3237,16986.0
2024-07-12 14:40:00,167.2,167.24,167.16,167.18,16484.0,161.3237,161.3622,161.2851,161.3044,16484.0
2024-07-12 14:45:00,167.19,167.22,167.16,167.21,13040.0,161.314,161.3429,161.2851,161.3333,13040.0
2024-07-12 14:50:00,167.2,167.26,167.14,167.16,20790.0,161.3237,161.3815,161.2658,161.2851,20790.0
2024-07-12 14:55:00,167.16,167.23,167.15,167.17,17796.0,161.2851,161.3526,161.2754,161.2947,17796.0
2024-07-12 15:00:00,167.18,167.4,167.16,167.36,31944.0,161.3044,161.5166,161.2851,161.478,31944.0
2024-07-12 15:05:00,167.36,167.42,167.32,167.42,20511.0,161.478,161.5359,161.4394,161.5359,20511.0
2024-07-12 15:10:00,167.41,167.58,167.39,167.58,54868.0,161.5263,161.6903,161.507,161.6903,54868.0
2024-07-12 15:15:00,167.58,167.58,167.45,167.49,41511.0,161.6903,161.6903,161.5649,161.6035,41511.0
2024-07-12 15:20:00,167.51,167.55,167.46,167.48,27984.0,161.6228,161.6614,161.5745,161.5938,27984.0
2024-07-12 15:25:00,167.48,167.48,167.31,167.36,29122.0,161.5938,161.5938,161.4298,161.478,29122.0
2024-07-12 15:30:00,167.33,167.38,167.17,167.25,28318.0,161.4491,161.4973,161.2947,161.3719,28318.0
2024-07-12 15:35:00,167.24,167.33,167.22,167.24,39497.0,161.3622,161.4491,161.3429,161.3622,39497.0
2024-07-12 15:40:00,167.21,167.21,166.99,167.03,65322.0,161.3333,161.3333,161.121,161.1596,65322.0
2024-07-12 15:45:00,167.05,167.09,166.99,167.02,76393.0,161.1789,161.2175,161.121,161.15,76393.0
2024-07-12 15:50:00,167.01,167.02,166.44,166.47,136161.0,161.1403,161.15,160.5904,160.6193,136161.0
2024-07-12 15:55:00,166.46,166.49,166.19,166.36,272464.0,160.6097,160.6386,160.3491,160.5132,272464.0
2024-07-15 09:30:00,166.01,166.06,165.34,165.6,88452.0,160.1755,160.2237,159.529,159.7799,88452.0
2024-07-15 09:35:00,165.59,166.3,165.53,166.0,25242.0,159.7702,160.4553,159.7123,160.1658,25242.0
2024-07-15 09:40:00,166.0,166.17,165.75,166.15,44541.0,160.1658,160.3299,159.9246,160.3106,44541.0
2024-07-15 09:45:00,166.15,166.28,165.89,166.17,48996.0,160.3106,160.436,160.0597,160.3299,48996.0
2024-07-15 09:50:00,166.13,166.25,165.97,166.02,16727.0,160.2913,160.407,160.1369,160.1851,16727.0
2024-07-15 09:55:00,166.04,166.06,165.63,165.72,29788.0,160.2044,160.2237,159.8088,159.8957,29788.0
2024-07-15 10:00:00,165.77,165.87,165.28,165.31,26033.0,159.9439,160.0404,159.4711,159.5001,26033.0
2024-07-15 10:05:00,165.31,165.44,165.05,165.18,41296.0,159.5001,159.6255,159.2492,159.3746,41296.0
2024-07-15 10:10:00,165.13,165.3,165.03,165.04,33822.0,159.3264,159.4904,159.2299,159.2396,33822.0
2024-07-15 10:15:00,165.05,165.41,165.05,165.25,16747.0,159.2492,159.5966,159.2492,159.4422,16747.0
2024-07-15 10:20:00,165.24,165.26,164.75,164.77,55684.0,159.4325,159.4518,158.9598,158.9791,55684.0
2024-07-15 10:25:00,164.75,164.99,164.57,164.94,31119.0,158.9598,159.1913,158.7861,159.1431,31119.0
2024-07-15 10:30:00,164.96,165.14,164.92,165.03,16463.0,159.1624,159.3361,159.1238,159.2299,16463.0
2024-07-15 10:35:00,165.04,165.08,164.83,165.03,28773.0,159.2396,159.2782,159.0369,159.2299,28773.0
2024-07-15 10:40:00,165.01,165.2,164.94,165.13,32515.0,159.2106,159.3939,159.1431,159.3264,32515.0
2024-07-15 10:45:00,165.14,165.16,165.05,165.14,30791.0,159.3361,159.3553,159.2492,159.3361,30791.0
2024-07-15 10:50:00,165.12,165.31,165.09,165.31,20050.0,159.3168,159.5001,159.2878,159.5001,20050.0
2024-07-15 10:55:00,165.32,165.48,165.31,165.45,26837.0,159.5097,159.6641,159.5001,159.6352,26837.0
2024-07-15 11:00:00,165.48,165.51,165.26,165.29,15252.0,159.6641,159.693,159.4518,159.4808,15252.0
2024-07-15 11:05:00,165.28,165.49,165.25,165.49,20154.0,159.4711,159.6738,159.4422,159.6738,20154.0
2024-07-15 11:10:00,165.5,165.61,165.48,165.57,24472.0,159.6834,159.7895,159.6641,159.7509,24472.0
2024-07-15 11:15:00,165.56,165.59,165.36,165.37,33556.0,159.7413,159.7702,159.5483,159.558,33556.0
2024-07-15 11:20:00,165.38,165.38,165.18,165.2,10592.0,159.5676,159.5676,159.3746,159.3939,10592.0
2024-07-15 11:25:00,165.2,165.26,164.84,164.84,19701.0,159.3939,159.4518,159.0466,159.0466,19701.0
2024-07-15 11:30:00,164.83,164.89,164.44,164.47,33060.0,159.0369,159.0948,158.6607,158.6896,33060.0
2024-07-15 11:35:00,164.47,164.56,164.41,164.45,17576.0,158.6896,158.7764,158.6317,158.6703,17576.0
2024-07-15 11:40:00,164.47,164.65,164.44,164.65,20607.0,158.6896,158.8633,158.6607,158.8633,20607.0
2024-07-15 11:45:00,164.66,164.86,164.5,164.7,22343.0,158.8729,159.0659,158.7185,158.9115,22343.0
2024-07-15 11:50:00,164.7,164.74,164.58,164.6,18901.0,158.9115,158.9501,158.7957,158.815,18901.0
2024-07-15 11:55:00,164.61,164.7,164.37,164.37,24924.0,158.8247,158.9115,158.5931,158.5931,24924.0
2024-07-15 12:00:00,164.39,164.51,164.35,164.43,18152.0,158.6124,158.7282,158.5738,158.651,18152.0
2024-07-15 12:05:00,164.42,164.61,164.42,164.52,12319.0,158.6414,158.8247,158.6414,158.7378,12319.0
2024-07-15 12:10:00,164.5,164.86,164.41,164.84,26513.0,158.7185,159.0659,158.6317,159.0466,26513.0
2024-07-15 12:15:00,164.8,165.15,164.8,165.14,13309.0,159.008,159.3457,159.008,159.3361,13309.0
2024-07-15 12:20:00,165.17,165.23,165.09,165.13,16010.0,159.365,159.4229,159.2878,159.3264,16010.0
2024-07-15 12:25:00,165.14,165.17,164.99,165.07,10849.0,159.3361,159.365,159.1913,159.2685,10849.0
2024-07-15 12:30:00,165.06,165.07,164.73,164.74,14772.0,159.2589,159.2685,158.9405,158.9501,14772.0
2024-07-15 12:35:00,164.74,164.78,164.51,164.55,12386.0,158.9501,158.9887,158.7282,158.7668,12386.0
2024-07-15 12:40:00,164.54,164.66,164.51,164.56,9144.0,158.7571,158.8729,158.7282,158.7764,9144.0
2024-07-15 12:45:00,164.56,164.57,164.44,164.51,16365.0,158.7764,158.7861,158.6607,158.7282,16365.0
2024-07-15 12:50:00,164.5,164.57,164.47,164.53,9736.0,158.7185,158.7861,158.6896,158.7475,9736.0
2024-07-15 12:55:00,164.5,164.5,164.41,164.47,13247.0,158.7185,158.7185,158.6317,158.6896,13247.0
2024-07-15 13:00:00,164.47,164.56,164.35,164.5,19663.0,158.6896,158.7764,158.5738,158.7185,19663.0
2024-07-15 13:05:00,164.5,164.6,164.45,164.6,14422.0,158.7185,158.815,158.6703,158.815,14422.0
2024-07-15 13:10:00,164.6,164.67,164.52,164.65,18105.0,158.815,158.8826,158.7378,158.8633,18105.0
2024-07-15 13:15:00,164.65,164.71,164.64,164.68,7180.0,158.8633,158.9212,158.8536,158.8922,7180.0
2024-07-15 13:20:00,164.67,164.72,164.61,164.68,8689.0,158.8826,158.9308,158.8247,158.8922,8689.0
2024-07-15 13:25:00,164.69,164.7,164.46,164.51,10532.0,158.9019,158.9115,158.68,158.7282,10532.0
2024-07-15 13:30:00,164.51,164.52,164.31,164.48,37125.0,158.7282,158.7378,158.5352,158.6992,37125.0
2024-07-15 13:35:00,164.48,164.57,164.44,164.46,8647.0,158.6992,158.7861,158.6607,158.68,8647.0
2024-07-15 13:40:00,164.45,164.54,164.44,164.51,9358.0,158.6703,158.7571,158.6607,158.7282,9358.0
2024-07-15 13:45:00,164.45,164.5,164.35,164.44,15512.0,158.6703,158.7185,158.5738,158.6607,15512.0
2024-07-15 13:50:00,164.42,164.56,164.38,164.52,7552.0,158.6414,158.7764,158.6028,158.7378,7552.0
2024-07-15 13:55:00,164.55,164.68,164.52,164.62,10832.0,158.7668,158.8922,158.7378,158.8343,10832.0
2024-07-15 14:00:00,164.61,164.61,164.27,164.3,17603.0,158.8247,158.8247,158.4966,158.5256,17603.0
2024-07-15 14:05:00,164.3,164.43,164.28,164.41,18469.0,158.5256,158.651,158.5063,158.6317,18469.0
2024-07-15 14:10:00,164.43,164.57,164.41,164.51,19969.0,158.651,158.7861,158.6317,158.7282,19969.0
2024-07-15 14:15:00,164.51,164.72,164.51,164.72,10920.0,158.7282,158.9308,158.7282,158.9308,10920.0
2024-07-15 14:20:00,164.72,164.75,164.66,164.74,26722.0,158.9308,158.9598,158.8729,158.9501,26722.0
2024-07-15 14:25:00,164.74,164.76,164.65,164.7,18599.0,158.9501,158.9694,158.8633,158.9115,18599.0
2024-07-15 14:30:00,164.68,164.83,164.67,164.78,14582.0,158.8922,159.0369,158.8826,158.9887,14582.0
2024-07-15 14:35:00,164.76,164.82,164.66,164.7,10534.0,158.9694,159.0273,158.8729,158.9115,10534.0
2024-07-15 14:40:00,164.7,164.78,164.67,164.7,10997.0,158.9115,158.9887,158.8826,158.9115,10997.0
2024-07-15 14:45:00,164.7,164.79,164.67,164.73,12151.0,158.9115,158.9984,158.8826,158.9405,12151.0
2024-07-15 14:50:00,164.71,164.77,164.69,164.7,10658.0,158.9212,158.9791,158.9019,158.9115,10658.0
2024-07-15 14:55:00,164.7,164.91,164.66,164.89,15747.0,158.9115,159.1141,158.8729,159.0948,15747.0
2024-07-15 15:00:00,164.88,164.88,164.69,164.79,33539.0,159.0852,159.0852,158.9019,158.9984,33539.0
2024-07-15 15:05:00,164.8,164.84,164.69,164.72,60454.0,159.008,159.0466,158.9019,158.9308,60454.0
2024-07-15 15:10:00,164.68,164.88,164.64,164.77,16546.0,158.8922,159.0852,158.8536,158.9791,16546.0
2024-07-15 15:15:00,164.77,164.81,164.65,164.72,23758.0,158.9791,159.0176,158.8633,158.9308,23758.0
2024-07-15 15:20:00,164.72,164.78,164.67,164.75,15848.0,158.9308,158.9887,158.8826,158.9598,15848.0
2024-07-15 15:25:00,164.76,164.78,164.66,164.67,18533.0,158.9694,158.9887,158.8729,158.8826,18533.0
2024-07-15 15:30:00,164.66,164.78,164.65,164.73,23457.0,158.8729,158.9887,158.8633,158.9405,23457.0
2024-07-15 15:35:00,164.73,164.92,164.72,164.84,40719.0,158.9405,159.1238,158.9308,159.0466,40719.0
2024-07-15 15:40:00,164.83,164.85,164.55,164.56,33188.0,159.0369,159.0562,158.7668,158.7764,33188.0
2024-07-15 15:45:00,164.55,164.56,164.37,164.38,42096.0,158.7668,158.7764,158.5931,158.6028,42096.0
2024-07-15 15:50:00,164.37,164.38,163.92,164.08,113022.0,158.5931,158.6028,158.1589,158.3133,113022.0
2024-07-15 15:55:00,164.08,164.08,163.65,163.86,367596.0,158.3133,158.3133,157.8984,158.101,367596.0
2024-07-16 09:30:00,163.41,163.66,162.96,163.03,95158.0,157.6669,157.9081,157.2327,157.3002,95158.0
2024-07-16 09:35:00,163.07,163.34,163.0,163.0,47904.0,157.3388,157.5993,157.2713,157.2713,47904.0
2024-07-16 09:40:00,163.0,163.21,162.84,163.15,36748.0,157.2713,157.4739,157.1169,157.416,36748.0
2024-07-16 09:45:00,163.2,163.61,163.04,163.45,24162.0,157.4642,157.8598,157.3099,157.7054,24162.0
2024-07-16 09:50:00,163.47,163.85,163.42,163.8,21063.0,157.7247,158.0914,157.6765,158.0431,21063.0
2024-07-16 09:55:00,163.81,164.3,163.8,164.11,24158.0,158.0528,158.5256,158.0431,158.3423,24158.0
2024-07-16 10:00:00,164.2,164.82,164.18,164.82,18489.0,158.4291,159.0273,158.4098,159.0273,18489.0
2024-07-16 10:05:00,164.79,165.03,164.72,164.92,24800.0,158.9984,159.2299,158.9308,159.1238,24800.0
2024-07-16 10:10:00,164.92,165.04,164.68,164.76,54801.0,159.1238,159.2396,158.8922,158.9694,54801.0
2024-07-16 10:15:00,164.78,165.01,164.55,164.62,37421.0,158.9887,159.2106,158.7668,158.8343,37421.0
2024-07-16 10:20:00,164.56,164.63,164.39,164.39,19058.0,158.7764,158.844,158.6124,158.6124,19058.0
2024-07-16 10:25:00,164.39,164.39,164.15,164.3,24970.0,158.6124,158.6124,158.3808,158.5256,24970.0
2024-07-16 10:30:00,164.28,164.29,164.17,164.18,15007.0,158.5063,158.5159,158.4001,158.4098,15007.0
2024-07-16 10:35:00,164.2,164.22,163.91,163.98,27733.0,158.4291,158.4484,158.1493,158.2168,27733.0
2024-07-16 10:40:00,163.96,164.07,163.75,163.77,20406.0,158.1975,158.3037,157.9949,158.0142,20406.0
2024-07-16 10:45:00,163.77,163.78,163.52,163.53,15602.0,158.0142,158.0238,157.773,157.7826,15602.0
2024-07-16 10:50:00,163.53,163.63,163.42,163.42,16670.0,157.7826,157.8791,157.6765,157.6765,16670.0
2024-07-16 10:55:00,163.43,163.6,163.42,163.58,31440.0,157.6862,157.8502,157.6765,157.8309,31440.0
2024-07-16 11:00:00,163.58,163.58,163.32,163.44,15209.0,157.8309,157.8309,157.58,157.6958,15209.0
2024-07-16 11:05:00,163.38,163.39,163.26,163.38,18921.0,157.6379,157.6476,157.5221,157.6379,18921.0
2024-07-16 11:10:00,163.38,163.6,163.38,163.59,37492.0,157.6379,157.8502,157.6379,157.8405,37492.0
2024-07-16 11:15:00,163.6,163.85,163.6,163.76,23718.0,157.8502,158.0914,157.8502,158.0046,23718.0
2024-07-16 11:20:00,163.82,163.91,163.77,163.77,9520.0,158.0624,158.1493,158.0142,158.0142,9520.0
2024-07-16 11:25:00,163.72,163.76,163.6,163.6,16567.0,157.966,158.0046,157.8502,157.8502,16567.0
2024-07-16 11:30:00,163.6,163.61,163.39,163.4,21758.0,157.8502,157.8598,157.6476,157.6572,21758.0
2024-07-16 11:35:00,163.39,163.6,163.38,163.5,19602.0,157.6476,157.8502,157.6379,157.7537,19602.0
2024-07-16 11:40:00,163.45,163.54,163.32,163.49,19248.0,157.7054,157.7923,157.58,157.744,19248.0
2024-07-16 11:45:00,163.48,163.53,163.21,163.34,53426.0,157.7344,157.7826,157.4739,157.5993,53426.0
2024-07-16 11:50:00,163.29,163.41,163.17,163.17,25839.0,157.5511,157.6669,157.4353,157.4353,25839.0
2024-07-16 11:55:00,163.2,163.38,163.16,163.33,20303.0,157.4642,157.6379,157.4256,157.5897,20303.0
2024-07-16 12:00:00,163.34,163.49,163.29,163.47,14205.0,157.5993,157.744,157.5511,157.7247,14205.0
2024-07-16 12:05:00,163.46,163.64,163.45,163.56,15307.0,157.7151,157.8888,157.7054,157.8116,15307.0
2024-07-16 12:10:00,163.55,163.62,163.43,163.6,15749.0,157.8019,157.8695,157.6862,157.8502,15749.0
2024-07-16 12:15:00,163.57,163.76,163.57,163.69,18289.0,157.8212,158.0046,157.8212,157.937,18289.0
2024-07-16 12:20:00,163.71,163.77,163.65,163.74,8175.0,157.9563,158.0142,157.8984,157.9853,8175.0
2024-07-16 12:25:00,163.73,163.73,163.57,163.64,17507.0,157.9756,157.9756,157.8212,157.8888,17507.0
2024-07-16 12:30:00,163.62,163.84,163.62,163.76,27057.0,157.8695,158.0817,157.8695,158.0046,27057.0
2024-07-16 12:35:00,163.75,163.88,163.72,163.74,14060.0,157.9949,158.1203,157.966,157.9853,14060.0
2024-07-16 12:40:00,163.72,163.73,163.45,163.52,9617.0,157.966,157.9756,157.7054,157.773,9617.0
2024-07-16 12:45:00,163.52,163.76,163.5,163.74,10124.0,157.773,158.0046,157.7537,157.9853,10124.0
2024-07-16 12:50:00,163.76,163.77,163.63,163.63,8360.0,158.0046,158.0142,157.8791,157.8791,8360.0
2024-07-16 12:55:00,163.62,163.84,163.58,163.83,28028.0,157.8695,158.0817,157.8309,158.0721,28028.0
2024-07-16 13:00:00,163.84,163.92,163.8,163.81,9670.0,158.0817,158.1589,158.0431,158.0528,9670.0
2024-07-16 13:05:00,163.83,163.87,163.72,163.75,10674.0,158.0721,158.1107,157.966,157.9949,10674.0
2024-07-16 13:10:00,163.75,163.79,163.67,163.7,9855.0,157.9949,158.0335,157.9177,157.9467,9855.0
2024-07-16 13:15:00,163.66,163.67,163.46,163.46,10516.0,157.9081,157.9177,157.7151,157.7151,10516.0
2024-07-16 13:20:00,163.46,163.48,163.37,163.39,9644.0,157.7151,157.7344,157.6283,157.6476,9644.0
2024-07-16 13:25:00,163.37,163.44,163.3,163.43,16931.0,157.6283,157.6958,157.5607,157.6862,16931.0
2024-07-16 13:30:00,163.41,163.72,163.41,163.65,18933.0,157.6669,157.966,157.6669,157.8984,18933.0
2024-07-16 13:35:00,163.66,163.69,163.57,163.65,18644.0,157.9081,157.937,157.8212,157.8984,18644.0
2024-07-16 13:40:00,163.65,163.67,163.56,163.67,10296.0,157.8984,157.9177,157.8116,157.9177,10296.0
2024-07-16 13:45:00,163.67,163.85,163.65,163.85,14451.0,157.9177,158.0914,157.8984,158.0914,14451.0
2024-07-16 13:50:00,163.84,164.11,163.83,164.11,18486.0,158.0817,158.3423,158.0721,158.3423,18486.0
2024-07-16 13:55:00,164.11,164.28,164.1,164.22,25550.0,158.3423,158.5063,158.3326,158.4484,25550.0
2024-07-16 14:00:00,164.23,164.26,164.15,164.23,18470.0,158.458,158.487,158.3808,158.458,18470.0
2024-07-16 14:05:00,164.26,164.31,164.22,164.29,11945.0,158.487,158.5352,158.4484,158.5159,11945.0
2024-07-16 14:10:00,164.28,164.35,164.23,164.26,18759.0,158.5063,158.5738,158.458,158.487,18759.0
2024-07-16 14:15:00,164.27,164.31,164.15,164.18,12185.0,158.4966,158.5352,158.3808,158.4098,12185.0
2024-07-16 14:20:00,164.18,164.34,164.16,164.32,19795.0,158.4098,158.5642,158.3905,158.5449,19795.0
2024-07-16 14:25:00,164.31,164.31,164.23,164.24,14171.0,158.5352,158.5352,158.458,158.4677,14171.0
2024-07-16 14:30:00,164.25,164.37,164.2,164.3,13151.0,158.4773,158.5931,158.4291,158.5256,13151.0
2024-07-16 14:35:00,164.3,164.43,164.28,164.43,10660.0,158.5256,158.651,158.5063,158.651,10660.0
2024-07-16 14:40:00,164.42,164.47,164.33,164.44,8608.0,158.6414,158.6896,158.5545,158.6607,8608.0
2024-07-16 14:45:00,164.41,164.45,164.36,164.44,7619.0,158.6317,158.6703,158.5835,158.6607,7619.0
2024-07-16 14:50:00,164.42,164.5,164.41,164.44,10552.0,158.6414,158.7185,158.6317,158.6607,10552.0
2024-07-16 14:55:00,164.46,164.59,164.44,164.59,16935.0,158.68,158.8054,158.6607,158.8054,16935.0
2024-07-16 15:00:00,164.6,164.82,164.59,164.78,20897.0,158.815,159.0273,158.8054,158.9887,20897.0
2024-07-16 15:05:00,164.77,164.86,164.72,164.81,16459.0,158.9791,159.0659,158.9308,159.0176,16459.0
2024-07-16 15:10:00,164.81,164.83,164.72,164.74,17225.0,159.0176,159.0369,158.9308,158.9501,17225.0
2024-07-16 15:15:00,164.72,164.82,164.67,164.81,13973.0,158.9308,159.0273,158.8826,159.0176,13973.0
2024-07-16 15:20:00,164.82,164.82,164.66,164.76,14343.0,159.0273,159.0273,158.8729,158.9694,14343.0
2024-07-16 15:25:00,164.76,164.86,164.71,164.85,14286.0,158.9694,159.0659,158.9212,159.0562,14286.0
2024-07-16 15:30:00,164.83,164.9,164.75,164.85,19031.0,159.0369,159.1045,158.9598,159.0562,19031.0
2024-07-16 15:35:00,164.84,164.86,164.76,164.78,12637.0,159.0466,159.0659,158.9694,158.9887,12637.0
2024-07-16 15:40:00,164.78,164.78,164.58,164.62,31120.0,158.9887,158.9887,158.7957,158.8343,31120.0
2024-07-16 15:45:00,164.63,164.73,164.6,164.6,32604.0,158.844,158.9405,158.815,158.815,32604.0
2024-07-16 15:50:00,164.62,164.86,164.62,164.76,56385.0,158.8343,159.0659,158.8343,158.9694,56385.0
2024-07-16 15:55:00,164.75,164.86,164.68,164.74,170789.0,158.9598,159.0659,158.8922,158.9501,170789.0
2024-07-17 09:30:00,165.91,167.15,165.89,167.09,171961.0,160.079,161.2754,160.0597,161.2175,171961.0
2024-07-17 09:35:00,167.09,167.13,166.4,166.44,48239.0,161.2175,161.2561,160.5518,160.5904,48239.0
2024-07-17 09:40:00,166.56,166.85,166.56,166.74,31969.0,160.7061,160.986,160.7061,160.8798,31969.0
2024-07-17 09:45:00,166.78,167.23,166.78,167.11,39940.0,160.9184,161.3526,160.9184,161.2368,39940.0
2024-07-17 09:50:00,167.15,167.69,167.13,167.55,38321.0,161.2754,161.7964,161.2561,161.6614,38321.0
2024-07-17 09:55:00,167.52,167.54,167.21,167.34,42198.0,161.6324,161.6517,161.3333,161.4587,42198.0
2024-07-17 10:00:00,167.31,167.99,167.31,167.99,34118.0,161.4298,162.0859,161.4298,162.0859,34118.0
2024-07-17 10:05:00,167.96,168.39,167.82,168.31,62252.0,162.0569,162.4718,161.9219,162.3946,62252.0
2024-07-17 10:10:00,168.35,168.67,168.34,168.54,75637.0,162.4332,162.742,162.4236,162.6166,75637.0
2024-07-17 10:15:00,168.5,168.56,168.18,168.55,42472.0,162.578,162.6359,162.2692,162.6262,42472.0
2024-07-17 10:20:00,168.55,168.92,168.5,168.83,62996.0,162.6262,162.9832,162.578,162.8964,62996.0
2024-07-17 10:25:00,168.81,168.92,168.58,168.64,29881.0,162.8771,162.9832,162.6552,162.713,29881.0
2024-07-17 10:30:00,168.69,168.79,168.45,168.68,32678.0,162.7613,162.8578,162.5297,162.7516,32678.0
2024-07-17 10:35:00,168.68,168.77,168.55,168.68,49279.0,162.7516,162.8385,162.6262,162.7516,49279.0
2024-07-17 10:40:00,168.68,168.75,168.49,168.5,25924.0,162.7516,162.8192,162.5683,162.578,25924.0
2024-07-17 10:45:00,168.48,168.48,168.18,168.31,51054.0,162.5587,162.5587,162.2692,162.3946,51054.0
2024-07-17 10:50:00,168.31,168.56,168.25,168.52,74134.0,162.3946,162.6359,162.3367,162.5973,74134.0
2024-07-17 10:55:00,168.52,168.53,168.28,168.31,46994.0,162.5973,162.6069,162.3657,162.3946,46994.0
2024-07-17 11:00:00,168.3,168.36,168.15,168.3,44825.0,162.385,162.4429,162.2403,162.385,44825.0
2024-07-17 11:05:00,168.29,168.62,168.28,168.34,83879.0,162.3753,162.6937,162.3657,162.4236,83879.0
2024-07-17 11:10:00,168.31,168.32,168.05,168.14,49884.0,162.3946,162.4043,162.1438,162.2306,49884.0
2024-07-17 11:15:00,168.14,168.14,167.86,167.88,28448.0,162.2306,162.2306,161.9605,161.9798,28448.0
2024-07-17 11:20:00,167.89,167.92,167.66,167.66,31545.0,161.9894,162.0183,161.7675,161.7675,31545.0
2024-07-17 11:25:00,167.67,167.83,167.61,167.71,29783.0,161.7771,161.9315,161.7192,161.8157,29783.0
2024-07-17 11:30:00,167.71,167.73,167.51,167.62,27087.0,161.8157,161.835,161.6228,161.7289,27087.0
2024-07-17 11:35:00,167.58,167.74,167.37,167.74,39643.0,161.6903,161.8447,161.4877,161.8447,39643.0
2024-07-17 11:40:00,167.72,167.97,167.69,167.97,48185.0,161.8254,162.0666,161.7964,162.0666,48185.0
2024-07-17 11:45:00,167.92,168.23,167.89,168.23,22736.0,162.0183,162.3175,161.9894,162.3175,22736.0
2024-07-17 11:50:00,168.19,168.28,168.12,168.18,12092.0,162.2789,162.3657,162.2113,162.2692,12092.0
2024-07-17 11:55:00,168.21,168.21,168.01,168.11,13741.0,162.2982,162.2982,162.1052,162.2017,13741.0
2024-07-17 12:00:00,168.13,168.15,167.95,167.97,19906.0,162.221,162.2403,162.0473,162.0666,19906.0
2024-07-17 12:05:00,167.99,168.03,167.92,168.02,16278.0,162.0859,162.1245,162.0183,162.1148,16278.0
2024-07-17 12:10:00,168.03,168.33,168.01,168.29,21533.0,162.1245,162.4139,162.1052,162.3753,21533.0
2024-07-17 12:15:00,168.27,168.43,168.17,168.42,29298.0,162.356,162.5104,162.2596,162.5008,29298.0
2024-07-17 12:20:00,168.41,168.6,168.37,168.5,23811.0,162.4911,162.6744,162.4525,162.578,23811.0
2024-07-17 12:25:00,168.5,168.85,168.5,168.66,34117.0,162.578,162.9157,162.578,162.7323,34117.0
2024-07-17 12:30:00,168.71,168.94,168.68,168.92,15333.0,162.7806,163.0025,162.7516,162.9832,15333.0
2024-07-17 12:35:00,168.94,169.29,168.85,169.29,59856.0,163.0025,163.3402,162.9157,163.3402,59856.0
2024-07-17 12:40:00,169.28,169.4,169.21,169.37,64794.0,163.3305,163.4463,163.263,163.4174,64794.0
2024-07-17 12:45:00,169.39,169.7,169.31,169.7,36017.0,163.4367,163.7358,163.3595,163.7358,36017.0
2024-07-17 12:50:00,169.67,169.81,169.57,169.74,44272.0,163.7068,163.8419,163.6104,163.7744,44272.0
2024-07-17 12:55:00,169.72,169.79,169.63,169.71,62146.0,163.7551,163.8226,163.6682,163.7454,62146.0
2024-07-17 13:00:00,169.72,169.78,169.41,169.44,41894.0,163.7551,163.813,163.456,163.4849,41894.0
2024-07-17 13:05:00,169.46,169.58,169.36,169.49,19298.0,163.5042,163.62,163.4077,163.5332,19298.0
2024-07-17 13:10:00,169.5,169.6,169.35,169.59,24871.0,163.5428,163.6393,163.3981,163.6297,24871.0
2024-07-17 13:15:00,169.59,169.73,169.48,169.73,26820.0,163.6297,163.7647,163.5235,163.7647,26820.0
2024-07-17 13:20:00,169.69,169.85,169.69,169.82,33881.0,163.7261,163.8805,163.7261,163.8516,33881.0
2024-07-17 13:25:00,169.83,169.94,169.76,169.82,58960.0,163.8612,163.9674,163.7937,163.8516,58960.0
2024-07-17 13:30:00,169.84,170.07,169.79,169.81,77784.0,163.8709,164.0928,163.8226,163.8419,77784.0
2024-07-17 13:35:00,169.81,169.85,169.36,169.47,30613.0,163.8419,163.8805,163.4077,163.5139,30613.0
2024-07-17 13:40:00,169.47,169.51,169.31,169.38,16270.0,163.5139,163.5525,163.3595,163.427,16270.0
2024-07-17 13:45:00,169.37,169.46,169.11,169.11,15316.0,163.4174,163.5042,163.1665,163.1665,15316.0
2024-07-17 13:50:00,169.13,169.56,169.09,169.5,22918.0,163.1858,163.6007,163.1472,163.5428,22918.0
2024-07-17 13:55:00,169.53,169.54,169.35,169.48,21518.0,163.5718,163.5814,163.3981,163.5235,21518.0
2024-07-17 14:00:00,169.46,169.63,169.43,169.5,29847.0,163.5042,163.6682,163.4753,163.5428,29847.0
2024-07-17 14:05:00,169.47,169.73,169.46,169.57,18710.0,163.5139,163.7647,163.5042,163.6104,18710.0
2024-07-17 14:10:00,169.55,169.6,169.42,169.55,16870.0,163.5911,163.6393,163.4656,163.5911,16870.0
2024-07-17 14:15:00,169.56,169.65,169.45,169.63,15765.0,163.6007,163.6875,163.4946,163.6682,15765.0
2024-07-17 14:20:00,169.64,169.68,169.46,169.46,21850.0,163.6779,163.7165,163.5042,163.5042,21850.0
2024-07-17 14:25:00,169.45,169.53,169.33,169.47,47882.0,163.4946,163.5718,163.3788,163.5139,47882.0
2024-07-17 14:30:00,169.47,169.67,169.43,169.58,27667.0,163.5139,163.7068,163.4753,163.62,27667.0
2024-07-17 14:35:00,169.59,169.66,169.42,169.57,18342.0,163.6297,163.6972,163.4656,163.6104,18342.0
2024-07-17 14:40:00,169.57,169.7,169.53,169.69,15765.0,163.6104,163.7358,163.5718,163.7261,15765.0
2024-07-17 14:45:00,169.69,169.82,169.65,169.82,18981.0,163.7261,163.8516,163.6875,163.8516,18981.0
2024-07-17 14:50:00,169.84,170.0,169.82,169.94,31725.0,163.8709,164.0252,163.8516,163.9674,31725.0
2024-07-17 14:55:00,169.97,169.97,169.79,169.84,18990.0,163.9963,163.9963,163.8226,163.8709,18990.0
2024-07-17 15:00:00,169.82,169.83,169.68,169.77,16138.0,163.8516,163.8612,163.7165,163.8033,16138.0
2024-07-17 15:05:00,169.77,169.81,169.66,169.73,23148.0,163.8033,163.8419,163.6972,163.7647,23148.0
2024-07-17 15:10:00,169.72,169.92,169.69,169.88,23541.0,163.7551,163.9481,163.7261,163.9095,23541.0
2024-07-17 15:15:00,169.86,169.96,169.74,169.89,25103.0,163.8902,163.9866,163.7744,163.9191,25103.0
2024-07-17 15:20:00,169.9,170.01,169.86,169.9,34668.0,163.9288,164.0349,163.8902,163.9288,34668.0
2024-07-17 15:25:00,169.89,169.92,169.8,169.88,28328.0,163.9191,163.9481,163.8323,163.9095,28328.0
2024-07-17 15:30:00,169.88,169.99,169.78,169.95,35026.0,163.9095,164.0156,163.813,163.977,35026.0
2024-07-17 15:35:00,169.95,170.02,169.64,169.67,36763.0,163.977,164.0445,163.6779,163.7068,36763.0
2024-07-17 15:40:00,169.67,169.85,169.56,169.78,51443.0,163.7068,163.8805,163.6007,163.813,51443.0
2024-07-17 15:45:00,169.79,169.97,169.78,169.81,51480.0,163.8226,163.9963,163.813,163.8419,51480.0
2024-07-17 15:50:00,169.85,169.99,169.75,169.75,115814.0,163.8805,164.0156,163.784,163.784,115814.0
2024-07-17 15:55:00,169.76,169.98,169.72,169.94,298952.0,163.7937,164.0059,163.7551,163.9674,298952.0
2024-07-18 09:30:00,168.71,169.23,168.39,169.04,96325.0,162.7806,163.2823,162.4718,163.099,96325.0
2024-07-18 09:35:00,168.94,169.44,168.88,169.08,29358.0,163.0025,163.4849,162.9446,163.1376,29358.0
2024-07-18 09:40:00,169.06,170.31,168.97,170.31,51867.0,163.1183,164.3243,163.0314,164.3243,51867.0
2024-07-18 09:45:00,170.26,170.48,169.64,169.87,51378.0,164.2761,164.4884,163.6779,163.8998,51378.0
2024-07-18 09:50:00,169.75,170.03,169.69,170.0,17521.0,163.784,164.0542,163.7261,164.0252,17521.0
2024-07-18 09:55:00,169.96,170.39,169.72,170.28,27588.0,163.9866,164.4015,163.7551,164.2954,27588.0
2024-07-18 10:00:00,170.3,170.45,170.12,170.45,30537.0,164.3147,164.4594,164.141,164.4594,30537.0
2024-07-18 10:05:00,170.45,170.65,170.35,170.53,46662.0,164.4594,164.6524,164.3629,164.5366,46662.0
2024-07-18 10:10:00,170.48,170.72,170.48,170.55,19912.0,164.4884,164.7199,164.4884,164.5559,19912.0
2024-07-18 10:15:00,170.53,170.74,170.53,170.72,25753.0,164.5366,164.7392,164.5366,164.7199,25753.0
2024-07-18 10:20:00,170.74,170.9,170.56,170.86,36672.0,164.7392,164.8936,164.5656,164.855,36672.0
2024-07-18 10:25:00,170.85,170.9,170.75,170.9,28631.0,164.8454,164.8936,164.7489,164.8936,28631.0
2024-07-18 10:30:00,170.86,170.99,170.62,170.63,28878.0,164.855,164.9804,164.6235,164.6331,28878.0
2024-07-18 10:35:00,170.62,170.93,170.54,170.93,24982.0,164.6235,164.9226,164.5463,164.9226,24982.0
2024-07-18 10:40:00,170.95,171.62,170.92,171.61,49484.0,164.9419,165.5883,164.9129,165.5787,49484.0
2024-07-18 10:45:00,171.62,171.82,171.5,171.53,47976.0,165.5883,165.7813,165.4725,165.5015,47976.0
2024-07-18 10:50:00,171.52,171.63,171.26,171.53,89420.0,165.4918,165.598,165.241,165.5015,89420.0
2024-07-18 10:55:00,171.57,171.57,171.34,171.42,23417.0,165.5401,165.5401,165.3181,165.3953,23417.0
2024-07-18 11:00:00,171.45,171.59,171.28,171.46,26272.0,165.4243,165.5594,165.2603,165.4339,26272.0
2024-07-18 11:05:00,171.48,171.86,171.47,171.78,51358.0,165.4532,165.8199,165.4436,165.7427,51358.0
2024-07-18 11:10:00,171.78,171.93,171.7,171.92,19057.0,165.7427,165.8874,165.6655,165.8778,19057.0
2024-07-18 11:15:00,171.91,171.95,171.7,171.87,20452.0,165.8681,165.9067,165.6655,165.8295,20452.0
2024-07-18 11:20:00,171.88,172.18,171.88,172.01,49880.0,165.8392,166.1286,165.8392,165.9646,49880.0
2024-07-18 11:25:00,172.02,172.21,171.9,172.05,32456.0,165.9742,166.1576,165.8585,166.0032,32456.0
2024-07-18 11:30:00,172.1,172.55,172.1,172.52,57970.0,166.0514,166.4856,166.0514,166.4567,57970.0
2024-07-18 11:35:00,172.48,172.55,171.87,171.95,59590.0,166.4181,166.4856,165.8295,165.9067,59590.0
2024-07-18 11:40:00,171.96,172.24,171.91,171.99,26500.0,165.9164,166.1865,165.8681,165.9453,26500.0
2024-07-18 11:45:00,171.98,172.17,171.81,171.86,14985.0,165.9357,166.119,165.7716,165.8199,14985.0
2024-07-18 11:50:00,171.87,171.96,171.66,171.77,34580.0,165.8295,165.9164,165.6269,165.733,34580.0
2024-07-18 11:55:00,171.78,172.04,171.78,172.04,41376.0,165.7427,165.9935,165.7427,165.9935,41376.0
2024-07-18 12:00:00,172.01,172.15,171.89,172.1,26755.0,165.9646,166.0997,165.8488,166.0514,26755.0
2024-07-18 12:05:00,172.12,172.18,171.84,171.91,14366.0,166.0707,166.1286,165.8006,165.8681,14366.0
2024-07-18 12:10:00,171.88,171.9,171.82,171.89,20357.0,165.8392,165.8585,165.7813,165.8488,20357.0
2024-07-18 12:15:00,171.89,172.32,171.83,172.26,28215.0,165.8488,166.2637,165.7909,166.2058,28215.0
2024-07-18 12:20:00,172.26,172.41,172.2,172.31,59596.0,166.2058,166.3505,166.1479,166.2541,59596.0
2024-07-18 12:25:00,172.31,172.31,172.08,172.11,17652.0,166.2541,166.2541,166.0321,166.0611,17652.0
2024-07-18 12:30:00,172.12,172.42,172.06,172.34,21312.0,166.0707,166.3602,166.0128,166.283,21312.0
2024-07-18 12:35:00,172.34,172.59,172.34,172.57,40978.0,166.283,166.5242,166.283,166.5049,40978.0
2024-07-18 12:40:00,172.58,172.59,172.33,172.35,28087.0,166.5146,166.5242,166.2734,166.2927,28087.0
2024-07-18 12:45:00,172.35,172.56,172.32,172.49,26041.0,166.2927,166.4953,166.2637,166.4277,26041.0
2024-07-18 12:50:00,172.5,172.6,172.45,172.6,35874.0,166.4374,166.5339,166.3891,166.5339,35874.0
2024-07-18 12:55:00,172.62,172.67,172.28,172.29,22955.0,166.5532,166.6014,166.2251,166.2348,22955.0
2024-07-18 13:00:00,172.28,172.42,172.08,172.24,31439.0,166.2251,166.3602,166.0321,166.1865,31439.0
2024-07-18 13:05:00,172.24,172.28,171.97,172.08,27772.0,166.1865,166.2251,165.926,166.0321,27772.0
2024-07-18 13:10:00,172.06,172.16,171.95,172.16,34496.0,166.0128,166.1093,165.9067,166.1093,34496.0
2024-07-18 13:15:00,172.15,172.16,171.95,172.08,19814.0,166.0997,166.1093,165.9067,166.0321,19814.0
2024-07-18 13:20:00,172.08,172.09,171.84,171.9,21474.0,166.0321,166.0418,165.8006,165.8585,21474.0
2024-07-18 13:25:00,171.89,172.05,171.8,171.99,24260.0,165.8488,166.0032,165.762,165.9453,24260.0
2024-07-18 13:30:00,171.97,172.07,171.92,171.94,9873.0,165.926,166.0225,165.8778,165.8971,9873.0
2024-07-18 13:35:00,171.91,171.95,171.83,171.85,16351.0,165.8681,165.9067,165.7909,165.8102,16351.0
2024-07-18 13:40:00,171.82,172.01,171.76,171.96,10755.0,165.7813,165.9646,165.7234,165.9164,10755.0
2024-07-18 13:45:00,171.93,171.94,171.85,171.88,8976.0,165.8874,165.8971,165.8102,165.8392,8976.0
2024-07-18 13:50:00,171.86,171.86,171.65,171.68,13527.0,165.8199,165.8199,165.6173,165.6462,13527.0
2024-07-18 13:55:00,171.65,171.7,171.54,171.69,20200.0,165.6173,165.6655,165.5111,165.6558,20200.0
2024-07-18 14:00:00,171.71,171.73,171.56,171.62,22771.0,165.6751,165.6944,165.5304,165.5883,22771.0
2024-07-18 14:05:00,171.61,171.61,171.26,171.31,25819.0,165.5787,165.5787,165.241,165.2892,25819.0
2024-07-18 14:10:00,171.31,171.4,171.26,171.33,18553.0,165.2892,165.376,165.241,165.3085,18553.0
2024-07-18 14:15:00,171.34,171.34,171.16,171.2,21146.0,165.3181,165.3181,165.1445,165.1831,21146.0
2024-07-18 14:20:00,171.2,171.2,170.98,171.03,17656.0,165.1831,165.1831,164.9708,165.019,17656.0
2024-07-18 14:25:00,171.02,171.02,170.84,170.92,26689.0,165.0094,165.0094,164.8357,164.9129,26689.0
2024-07-18 14:30:00,170.91,171.0,170.87,170.9,22400.0,164.9033,164.9901,164.8647,164.8936,22400.0
2024-07-18 14:35:00,170.9,170.99,170.77,170.97,35469.0,164.8936,164.9804,164.7682,164.9612,35469.0
2024-07-18 14:40:00,170.97,171.0,170.76,170.76,28952.0,164.9612,164.9901,164.7585,164.7585,28952.0
2024-07-18 14:45:00,170.75,170.78,170.65,170.65,35282.0,164.7489,164.7778,164.6524,164.6524,35282.0
2024-07-18 14:50:00,170.63,170.69,170.48,170.65,62275.0,164.6331,164.691,164.4884,164.6524,62275.0
2024-07-18 14:55:00,170.64,170.81,170.64,170.81,19539.0,164.6428,164.8068,164.6428,164.8068,19539.0
2024-07-18 15:00:00,170.81,170.85,170.76,170.77,23431.0,164.8068,164.8454,164.7585,164.7682,23431.0
2024-07-18 15:05:00,170.77,170.9,170.77,170.83,32869.0,164.7682,164.8936,164.7682,164.8261,32869.0
2024-07-18 15:10:00,170.83,170.96,170.79,170.95,25361.0,164.8261,164.9515,164.7875,164.9419,25361.0
2024-07-18 15:15:00,170.96,171.08,170.9,171.03,37467.0,164.9515,165.0673,164.8936,165.019,37467.0
2024-07-18 15:20:00,171.03,171.13,170.91,171.02,44374.0,165.019,165.1155,164.9033,165.0094,44374.0
2024-07-18 15:25:00,171.04,171.38,171.02,171.33,38392.0,165.0287,165.3567,165.0094,165.3085,38392.0
2024-07-18 15:30:00,171.32,171.36,171.18,171.28,43812.0,165.2989,165.3374,165.1638,165.2603,43812.0
2024-07-18 15:35:00,171.3,171.3,170.92,170.96,68976.0,165.2796,165.2796,164.9129,164.9515,68976.0
2024-07-18 15:40:00,170.95,171.14,170.95,171.02,53984.0,164.9419,165.1252,164.9419,165.0094,53984.0
2024-07-18 15:45:00,171.03,171.17,170.98,171.08,82797.0,165.019,165.1541,164.9708,165.0673,82797.0
2024-07-18 15:50:00,171.08,171.23,170.77,170.77,113890.0,165.0673,165.212,164.7682,164.7682,113890.0
2024-07-18 15:55:00,170.79,170.85,170.34,170.36,306541.0,164.7875,164.8454,164.3533,164.3726,306541.0
2024-07-19 09:30:00,170.17,170.47,170.0,170.05,371696.0,164.1893,164.4787,164.0252,164.0735,371696.0
2024-07-19 09:35:00,170.05,170.49,169.81,170.01,42834.0,164.0735,164.498,163.8419,164.0349,42834.0
2024-07-19 09:40:00,170.03,170.21,169.61,169.98,57270.0,164.0542,164.2279,163.649,164.0059,57270.0
2024-07-19 09:45:00,169.89,169.89,169.5,169.76,41520.0,163.9191,163.9191,163.5428,163.7937,41520.0
2024-07-19 09:50:00,169.74,169.76,169.1,169.13,26685.0,163.7744,163.7937,163.1569,163.1858,26685.0
2024-07-19 09:55:00,169.17,169.62,169.17,169.6,13514.0,163.2244,163.6586,163.2244,163.6393,13514.0
2024-07-19 10:00:00,169.56,169.79,169.3,169.63,18015.0,163.6007,163.8226,163.3498,163.6682,18015.0
2024-07-19 10:05:00,169.63,169.63,169.24,169.34,13044.0,163.6682,163.6682,163.292,163.3884,13044.0
2024-07-19 10:10:00,169.41,169.53,169.15,169.38,18932.0,163.456,163.5718,163.2051,163.427,18932.0
2024-07-19 10:15:00,169.29,169.45,169.06,169.37,33194.0,163.3402,163.4946,163.1183,163.4174,33194.0
2024-07-19 10:20:00,169.34,169.42,169.17,169.31,11661.0,163.3884,163.4656,163.2244,163.3595,11661.0
2024-07-19 10:25:00,169.31,169.38,168.89,169.0,16524.0,163.3595,163.427,162.9543,163.0604,16524.0
2024-07-19 10:30:00,168.97,169.59,168.97,169.34,12636.0,163.0314,163.6297,163.0314,163.3884,12636.0
2024-07-19 10:35:00,169.36,169.45,169.27,169.29,12886.0,163.4077,163.4946,163.3209,163.3402,12886.0
2024-07-19 10:40:00,169.24,169.36,169.15,169.18,15736.0,163.292,163.4077,163.2051,163.2341,15736.0
2024-07-19 10:45:00,169.18,169.33,169.17,169.26,12855.0,163.2341,163.3788,163.2244,163.3113,12855.0
2024-07-19 10:50:00,169.36,169.44,169.21,169.32,18112.0,163.4077,163.4849,163.263,163.3691,18112.0
2024-07-19 10:55:00,169.32,169.4,169.15,169.17,13745.0,163.3691,163.4463,163.2051,163.2244,13745.0
2024-07-19 11:00:00,169.18,169.42,169.15,169.3,19026.0,163.2341,163.4656,163.2051,163.3498,19026.0
2024-07-19 11:05:00,169.31,169.52,169.17,169.51,13132.0,163.3595,163.5621,163.2244,163.5525,13132.0
2024-07-19 11:10:00,169.5,169.56,169.37,169.39,13342.0,163.5428,163.6007,163.4174,163.4367,13342.0
2024-07-19 11:15:00,169.39,169.5,169.36,169.39,21455.0,163.4367,163.5428,163.4077,163.4367,21455.0
2024-07-19 11:20:00,169.4,169.48,169.27,169.34,12801.0,163.4463,163.5235,163.3209,163.3884,12801.0
2024-07-19 11:25:00,169.32,169.4,169.15,169.19,19834.0,163.3691,163.4463,163.2051,163.2437,19834.0
2024-07-19 11:30:00,169.19,169.3,169.15,169.25,38957.0,163.2437,163.3498,163.2051,163.3016,38957.0
2024-07-19 11:35:00,169.2,169.52,169.15,169.45,13337.0,163.2534,163.5621,163.2051,163.4946,13337.0
2024-07-19 11:40:00,169.5,169.54,169.32,169.36,12245.0,163.5428,163.5814,163.3691,163.4077,12245.0
2024-07-19 11:45:00,169.32,169.44,169.2,169.43,11467.0,163.3691,163.4849,163.2534,163.4753,11467.0
2024-07-19 11:50:00,169.44,169.52,169.32,169.34,15965.0,163.4849,163.5621,163.3691,163.3884,15965.0
2024-07-19 11:55:00,169.32,169.56,169.26,169.56,17059.0,163.3691,163.6007,163.3113,163.6007,17059.0
2024-07-19 12:00:00,169.55,169.61,169.44,169.57,18328.0,163.5911,163.649,163.4849,163.6104,18328.0
2024-07-19 12:05:00,169.56,169.86,169.52,169.8,15987.0,163.6007,163.8902,163.5621,163.8323,15987.0
2024-07-19 12:10:00,169.79,169.82,169.56,169.67,12317.0,163.8226,163.8516,163.6007,163.7068,12317.0
2024-07-19 12:15:00,169.68,169.71,169.53,169.56,8489.0,163.7165,163.7454,163.5718,163.6007,8489.0
2024-07-19 12:20:00,169.55,169.55,169.16,169.16,12009.0,163.5911,163.5911,163.2148,163.2148,12009.0
2024-07-19 12:25:00,169.2,169.21,169.07,169.09,12584.0,163.2534,163.263,163.1279,163.1472,12584.0
2024-07-19 12:30:00,169.11,169.11,168.75,168.78,15270.0,163.1665,163.1665,162.8192,162.8481,15270.0
2024-07-19 12:35:00,168.78,168.93,168.62,168.75,9750.0,162.8481,162.9928,162.6937,162.8192,9750.0
2024-07-19 12:40:00,168.67,168.8,168.62,168.63,17083.0,162.742,162.8674,162.6937,162.7034,17083.0
2024-07-19 12:45:00,168.64,168.82,168.58,168.77,14272.0,162.713,162.8867,162.6552,162.8385,14272.0
2024-07-19 12:50:00,168.78,168.81,168.64,168.64,8002.0,162.8481,162.8771,162.713,162.713,8002.0
2024-07-19 12:55:00,168.63,168.63,168.47,168.56,8564.0,162.7034,162.7034,162.549,162.6359,8564.0
2024-07-19 13:00:00,168.58,168.7,168.56,168.7,19353.0,162.6552,162.7709,162.6359,162.7709,19353.0
2024-07-19 13:05:00,168.69,168.91,168.64,168.9,18991.0,162.7613,162.9736,162.713,162.9639,18991.0
2024-07-19 13:10:00,168.9,168.98,168.83,168.95,22803.0,162.9639,163.0411,162.8964,163.0121,22803.0
2024-07-19 13:15:00,168.94,169.11,168.93,169.1,26884.0,163.0025,163.1665,162.9928,163.1569,26884.0
2024-07-19 13:20:00,169.11,169.13,168.86,168.9,21341.0,163.1665,163.1858,162.9253,162.9639,21341.0
2024-07-19 13:25:00,168.91,169.12,168.88,168.93,13191.0,162.9736,163.1762,162.9446,162.9928,13191.0
2024-07-19 13:30:00,168.95,169.04,168.87,168.87,15054.0,163.0121,163.099,162.935,162.935,15054.0
2024-07-19 13:35:00,168.87,168.95,168.83,168.87,13433.0,162.935,163.0121,162.8964,162.935,13433.0
2024-07-19 13:40:00,168.84,168.94,168.73,168.73,13469.0,162.906,163.0025,162.7999,162.7999,13469.0
2024-07-19 13:45:00,168.78,169.02,168.75,168.93,25244.0,162.8481,163.0797,162.8192,162.9928,25244.0
2024-07-19 13:50:00,168.92,168.92,168.81,168.91,8742.0,162.9832,162.9832,162.8771,162.9736,8742.0
2024-07-19 13:55:00,168.91,169.14,168.91,169.12,15086.0,162.9736,163.1955,162.9736,163.1762,15086.0
2024-07-19 14:00:00,169.14,169.19,169.09,169.11,12410.0,163.1955,163.2437,163.1472,163.1665,12410.0
2024-07-19 14:05:00,169.12,169.14,168.97,168.97,12090.0,163.1762,163.1955,163.0314,163.0314,12090.0
2024-07-19 14:10:00,168.94,169.13,168.91,169.06,11500.0,163.0025,163.1858,162.9736,163.1183,11500.0
2024-07-19 14:15:00,169.03,169.13,169.03,169.07,11206.0,163.0893,163.1858,163.0893,163.1279,11206.0
2024-07-19 14:20:00,169.06,169.06,168.87,168.88,23204.0,163.1183,163.1183,162.935,162.9446,23204.0
2024-07-19 14:25:00,168.86,168.89,168.82,168.87,11794.0,162.9253,162.9543,162.8867,162.935,11794.0
2024-07-19 14:30:00,168.82,168.95,168.76,168.94,15076.0,162.8867,163.0121,162.8288,163.0025,15076.0
2024-07-19 14:35:00,168.92,169.06,168.9,169.03,20440.0,162.9832,163.1183,162.9639,163.0893,20440.0
2024-07-19 14:40:00,169.05,169.15,168.93,168.95,20061.0,163.1086,163.2051,162.9928,163.0121,20061.0
2024-07-19 14:45:00,168.93,168.93,168.69,168.77,23573.0,162.9928,162.9928,162.7613,162.8385,23573.0
2024-07-19 14:50:00,168.78,168.89,168.78,168.83,11458.0,162.8481,162.9543,162.8481,162.8964,11458.0
2024-07-19 14:55:00,168.81,169.02,168.81,169.0,11782.0,162.8771,163.0797,162.8771,163.0604,11782.0
2024-07-19 15:00:00,168.99,169.3,168.98,169.24,30127.0,163.0507,163.3498,163.0411,163.292,30127.0
2024-07-19 15:05:00,169.24,169.24,169.05,169.19,21206.0,163.292,163.292,163.1086,163.2437,21206.0
2024-07-19 15:10:00,169.2,169.2,169.1,169.12,27242.0,163.2534,163.2534,163.1569,163.1762,27242.0
2024-07-19 15:15:00,169.13,169.22,169.11,169.18,18924.0,163.1858,163.2727,163.1665,163.2341,18924.0
2024-07-19 15:20:00,169.18,169.26,169.03,169.08,23402.0,163.2341,163.3113,163.0893,163.1376,23402.0
2024-07-19 15:25:00,169.09,169.1,169.04,169.1,17226.0,163.1472,163.1569,163.099,163.1569,17226.0
2024-07-19 15:30:00,169.07,169.22,169.03,169.12,31558.0,163.1279,163.2727,163.0893,163.1762,31558.0
2024-07-19 15:35:00,169.13,169.2,169.03,169.16,50394.0,163.1858,163.2534,163.0893,163.2148,50394.0
2024-07-19 15:40:00,169.16,169.23,169.1,169.18,32139.0,163.2148,163.2823,163.1569,163.2341,32139.0
2024-07-19 15:45:00,169.18,169.41,169.17,169.37,37845.0,163.2341,163.456,163.2244,163.4174,37845.0
2024-07-19 15:50:00,169.35,169.6,169.33,169.4,73765.0,163.3981,163.6393,163.3788,163.4463,73765.0
2024-07-19 15:55:00,169.39,169.47,169.27,169.39,321096.0,163.4367,163.5139,163.3209,163.4367,321096.0
2024-07-22 09:30:00,169.26,169.71,168.51,168.55,103981.0,163.3113,163.7454,162.5876,162.6262,103981.0
2024-07-22 09:35:00,168.5,168.75,168.23,168.59,45861.0,162.578,162.8192,162.3175,162.6648,45861.0
2024-07-22 09:40:00,168.59,168.59,167.94,168.18,55757.0,162.6648,162.6648,162.0376,162.2692,55757.0
2024-07-22 09:45:00,168.2,168.76,167.83,168.72,37440.0,162.2885,162.8288,161.9315,162.7902,37440.0
2024-07-22 09:50:00,168.76,168.97,168.6,168.8,25250.0,162.8288,163.0314,162.6744,162.8674,25250.0
2024-07-22 09:55:00,168.83,168.85,168.52,168.56,22439.0,162.8964,162.9157,162.5973,162.6359,22439.0
2024-07-22 10:00:00,168.57,168.63,168.33,168.62,28435.0,162.6455,162.7034,162.4139,162.6937,28435.0
2024-07-22 10:05:00,168.65,168.8,168.35,168.77,22683.0,162.7227,162.8674,162.4332,162.8385,22683.0
2024-07-22 10:10:00,168.79,168.85,168.56,168.63,20879.0,162.8578,162.9157,162.6359,162.7034,20879.0
2024-07-22 10:15:00,168.61,168.65,168.46,168.64,23510.0,162.6841,162.7227,162.5394,162.713,23510.0
2024-07-22 10:20:00,168.65,168.81,168.62,168.81,18612.0,162.7227,162.8771,162.6937,162.8771,18612.0
2024-07-22 10:25:00,168.82,168.85,168.54,168.63,15606.0,162.8867,162.9157,162.6166,162.7034,15606.0
2024-07-22 10:30:00,168.6,168.6,168.35,168.6,19012.0,162.6744,162.6744,162.4332,162.6744,19012.0
2024-07-22 10:35:00,168.56,168.86,168.56,168.81,17409.0,162.6359,162.9253,162.6359,162.8771,17409.0
2024-07-22 10:40:00,168.81,169.02,168.68,169.02,13807.0,162.8771,163.0797,162.7516,163.0797,13807.0
2024-07-22 10:45:00,169.02,169.05,168.86,168.89,8282.0,163.0797,163.1086,162.9253,162.9543,8282.0
2024-07-22 10:50:00,168.9,168.93,168.68,168.68,52511.0,162.9639,162.9928,162.7516,162.7516,52511.0
2024-07-22 10:55:00,168.68,168.7,168.5,168.7,17858.0,162.7516,162.7709,162.578,162.7709,17858.0
2024-07-22 11:00:00,168.7,168.75,168.59,168.65,19675.0,162.7709,162.8192,162.6648,162.7227,19675.0
2024-07-22 11:05:00,168.64,168.7,168.39,168.39,15427.0,162.713,162.7709,162.4718,162.4718,15427.0
2024-07-22 11:10:00,168.4,168.53,168.33,168.53,43099.0,162.4815,162.6069,162.4139,162.6069,43099.0
2024-07-22 11:15:00,168.55,168.55,168.35,168.45,19198.0,162.6262,162.6262,162.4332,162.5297,19198.0
2024-07-22 11:20:00,168.45,168.45,168.35,168.36,13218.0,162.5297,162.5297,162.4332,162.4429,13218.0
2024-07-22 11:25:00,168.4,168.5,168.19,168.27,27203.0,162.4815,162.578,162.2789,162.356,27203.0
2024-07-22 11:30:00,168.28,168.46,168.24,168.31,9777.0,162.3657,162.5394,162.3271,162.3946,9777.0
2024-07-22 11:35:00,168.37,168.38,167.96,167.96,13414.0,162.4525,162.4622,162.0569,162.0569,13414.0
2024-07-22 11:40:00,167.99,168.0,167.85,167.94,21023.0,162.0859,162.0955,161.9508,162.0376,21023.0
2024-07-22 11:45:00,167.95,167.98,167.85,167.86,20411.0,162.0473,162.0762,161.9508,161.9605,20411.0
2024-07-22 11:50:00,167.88,168.16,167.84,168.13,31533.0,161.9798,162.2499,161.9412,162.221,31533.0
2024-07-22 11:55:00,168.13,168.29,168.13,168.27,8667.0,162.221,162.3753,162.221,162.356,8667.0
2024-07-22 12:00:00,168.29,168.3,168.19,168.25,9168.0,162.3753,162.385,162.2789,162.3367,9168.0
2024-07-22 12:05:00,168.25,168.25,168.13,168.24,10824.0,162.3367,162.3367,162.221,162.3271,10824.0
2024-07-22 12:10:00,168.26,168.26,168.01,168.01,12209.0,162.3464,162.3464,162.1052,162.1052,12209.0
2024-07-22 12:15:00,168.02,168.04,167.94,167.97,10901.0,162.1148,162.1341,162.0376,162.0666,10901.0
2024-07-22 12:20:00,167.93,167.93,167.76,167.78,11826.0,162.028,162.028,161.864,161.8833,11826.0
2024-07-22 12:25:00,167.78,167.9,167.73,167.81,12784.0,161.8833,161.999,161.835,161.9122,12784.0
2024-07-22 12:30:00,167.79,167.85,167.65,167.75,12735.0,161.8929,161.9508,161.7578,161.8543,12735.0
2024-07-22 12:35:00,167.75,167.87,167.74,167.77,7151.0,161.8543,161.9701,161.8447,161.8736,7151.0
2024-07-22 12:40:00,167.75,167.87,167.72,167.81,5414.0,161.8543,161.9701,161.8254,161.9122,5414.0
2024-07-22 12:45:00,167.83,167.85,167.75,167.79,8820.0,161.9315,161.9508,161.8543,161.8929,8820.0
2024-07-22 12:50:00,167.79,168.12,167.77,168.07,31610.0,161.8929,162.2113,161.8736,162.1631,31610.0
2024-07-22 12:55:00,168.08,168.29,168.07,168.25,9538.0,162.1727,162.3753,162.1631,162.3367,9538.0
2024-07-22 13:00:00,168.26,168.42,168.26,168.41,8126.0,162.3464,162.5008,162.3464,162.4911,8126.0
2024-07-22 13:05:00,168.43,168.43,168.19,168.21,7586.0,162.5104,162.5104,162.2789,162.2982,7586.0
2024-07-22 13:10:00,168.22,168.31,168.16,168.29,7951.0,162.3078,162.3946,162.2499,162.3753,7951.0
2024-07-22 13:15:00,168.27,168.47,168.23,168.45,4639.0,162.356,162.549,162.3175,162.5297,4639.0
2024-07-22 13:20:00,168.46,168.57,168.31,168.44,11092.0,162.5394,162.6455,162.3946,162.5201,11092.0
2024-07-22 13:25:00,168.42,168.45,168.36,168.37,7038.0,162.5008,162.5297,162.4429,162.4525,7038.0
2024-07-22 13:30:00,168.36,168.43,168.3,168.38,9049.0,162.4429,162.5104,162.385,162.4622,9049.0
2024-07-22 13:35:00,168.38,168.43,168.25,168.38,14850.0,162.4622,162.5104,162.3367,162.4622,14850.0
2024-07-22 13:40:00,168.41,168.49,168.26,168.27,20047.0,162.4911,162.5683,162.3464,162.356,20047.0
2024-07-22 13:45:00,168.27,168.34,168.15,168.16,12999.0,162.356,162.4236,162.2403,162.2499,12999.0
2024-07-22 13:50:00,168.17,168.17,167.92,167.92,7853.0,162.2596,162.2596,162.0183,162.0183,7853.0
2024-07-22 13:55:00,167.93,167.98,167.89,167.91,12302.0,162.028,162.0762,161.9894,162.0087,12302.0
2024-07-22 14:00:00,167.9,167.93,167.73,167.73,16426.0,161.999,162.028,161.835,161.835,16426.0
2024-07-22 14:05:00,167.73,167.85,167.71,167.8,15223.0,161.835,161.9508,161.8157,161.9026,15223.0
2024-07-22 14:10:00,167.8,167.82,167.66,167.73,34735.0,161.9026,161.9219,161.7675,161.835,34735.0
2024-07-22 14:15:00,167.75,167.79,167.69,167.73,23769.0,161.8543,161.8929,161.7964,161.835,23769.0
2024-07-22 14:20:00,167.74,167.81,167.68,167.78,19765.0,161.8447,161.9122,161.7868,161.8833,19765.0
2024-07-22 14:25:00,167.79,167.86,167.74,167.8,18224.0,161.8929,161.9605,161.8447,161.9026,18224.0
2024-07-22 14:30:00,167.81,167.95,167.8,167.9,15232.0,161.9122,162.0473,161.9026,161.999,15232.0
2024-07-22 14:35:00,167.9,168.0,167.86,167.99,20650.0,161.999,162.0955,161.9605,162.0859,20650.0
2024-07-22 14:40:00,167.99,168.1,167.99,168.03,12510.0,162.0859,162.192,162.0859,162.1245,12510.0
2024-07-22 14:45:00,168.01,168.04,167.7,167.73,89552.0,162.1052,162.1341,161.8061,161.835,89552.0
2024-07-22 14:50:00,167.73,167.78,167.65,167.72,31624.0,161.835,161.8833,161.7578,161.8254,31624.0
2024-07-22 14:55:00,167.73,167.76,167.65,167.66,41544.0,161.835,161.864,161.7578,161.7675,41544.0
2024-07-22 15:00:00,167.66,167.68,167.43,167.59,34941.0,161.7675,161.7868,161.5456,161.6999,34941.0
2024-07-22 15:05:00,167.59,167.66,167.54,167.62,16931.0,161.6999,161.7675,161.6517,161.7289,16931.0
2024-07-22 15:10:00,167.62,167.82,167.61,167.68,20152.0,161.7289,161.9219,161.7192,161.7868,20152.0
2024-07-22 15:15:00,167.68,167.69,167.5,167.51,17197.0,161.7868,161.7964,161.6131,161.6228,17197.0
2024-07-22 15:20:00,167.5,167.53,167.41,167.48,23243.0,161.6131,161.6421,161.5263,161.5938,23243.0
2024-07-22 15:25:00,167.47,167.77,167.47,167.66,43930.0,161.5842,161.8736,161.5842,161.7675,43930.0
2024-07-22 15:30:00,167.64,167.67,167.47,167.56,22984.0,161.7482,161.7771,161.5842,161.671,22984.0
2024-07-22 15:35:00,167.55,167.74,167.54,167.72,19146.0,161.6614,161.8447,161.6517,161.8254,19146.0
2024-07-22 15:40:00,167.73,167.74,167.59,167.68,20228.0,161.835,161.8447,161.6999,161.7868,20228.0
2024-07-22 15:45:00,167.66,167.68,167.42,167.42,24720.0,161.7675,161.7868,161.5359,161.5359,24720.0
2024-07-22 15:50:00,167.42,167.64,167.35,167.48,88860.0,161.5359,161.7482,161.4684,161.5938,88860.0
2024-07-22 15:55:00,167.48,167.75,167.48,167.63,224721.0,161.5938,161.8543,161.5938,161.7385,224721.0
2024-07-23 09:30:00,167.79,168.29,167.79,168.1,91748.0,161.8929,162.3753,161.8929,162.192,91748.0
2024-07-23 09:35:00,168.1,168.36,167.8,168.36,22486.0,162.192,162.4429,161.9026,162.4429,22486.0
2024-07-23 09:40:00,168.32,168.33,167.89,167.91,13726.0,162.4043,162.4139,161.9894,162.0087,13726.0
2024-07-23 09:45:00,167.84,168.26,167.76,168.15,13651.0,161.9412,162.3464,161.864,162.2403,13651.0
2024-07-23 09:50:00,168.12,168.24,167.84,168.02,13275.0,162.2113,162.3271,161.9412,162.1148,13275.0
2024-07-23 09:55:00,167.97,167.97,167.63,167.77,22237.0,162.0666,162.0666,161.7385,161.8736,22237.0
2024-07-23 10:00:00,167.77,168.16,167.69,167.97,21314.0,161.8736,162.2499,161.7964,162.0666,21314.0
2024-07-23 10:05:00,168.0,168.04,167.75,167.84,18862.0,162.0955,162.1341,161.8543,161.9412,18862.0
2024-07-23 10:10:00,167.82,167.83,167.54,167.64,11667.0,161.9219,161.9315,161.6517,161.7482,11667.0
2024-07-23 10:15:00,167.55,167.61,167.34,167.35,6921.0,161.6614,161.7192,161.4587,161.4684,6921.0
2024-07-23 10:20:00,167.38,167.38,167.27,167.35,9103.0,161.4973,161.4973,161.3912,161.4684,9103.0
2024-07-23 10:25:00,167.35,167.4,167.27,167.33,8454.0,161.4684,161.5166,161.3912,161.4491,8454.0
2024-07-23 10:30:00,167.34,167.49,167.29,167.29,10687.0,161.4587,161.6035,161.4105,161.4105,10687.0
2024-07-23 10:35:00,167.32,167.34,167.09,167.12,17605.0,161.4394,161.4587,161.2175,161.2465,17605.0
2024-07-23 10:40:00,167.12,167.31,167.08,167.15,15991.0,161.2465,161.4298,161.2079,161.2754,15991.0
2024-07-23 10:45:00,167.2,167.29,167.12,167.13,11478.0,161.3237,161.4105,161.2465,161.2561,11478.0
2024-07-23 10:50:00,167.14,167.14,166.94,166.96,10618.0,161.2658,161.2658,161.0728,161.0921,10618.0
2024-07-23 10:55:00,166.96,167.08,166.88,166.95,8294.0,161.0921,161.2079,161.0149,161.0824,8294.0
2024-07-23 11:00:00,166.94,167.06,166.87,166.88,14488.0,161.0728,161.1886,161.0052,161.0149,14488.0
2024-07-23 11:05:00,166.86,167.13,166.81,167.13,24518.0,160.9956,161.2561,160.9474,161.2561,24518.0
2024-07-23 11:10:00,167.15,167.15,166.97,167.15,13289.0,161.2754,161.2754,161.1017,161.2754,13289.0
2024-07-23 11:15:00,167.19,167.25,167.14,167.22,16737.0,161.314,161.3719,161.2658,161.3429,16737.0
2024-07-23 11:20:00,167.19,167.29,167.17,167.2,34782.0,161.314,161.4105,161.2947,161.3237,34782.0
2024-07-23 11:25:00,167.19,167.23,167.07,167.19,21455.0,161.314,161.3526,161.1982,161.314,21455.0
2024-07-23 11:30:00,167.21,167.29,167.06,167.08,10184.0,161.3333,161.4105,161.1886,161.2079,10184.0
2024-07-23 11:35:00,167.05,167.08,166.97,167.01,13800.0,161.1789,161.2079,161.1017,161.1403,13800.0
2024-07-23 11:40:00,167.05,167.35,167.01,167.33,11833.0,161.1789,161.4684,161.1403,161.4491,11833.0
2024-07-23 11:45:00,167.31,167.43,167.3,167.35,10274.0,161.4298,161.5456,161.4201,161.4684,10274.0
2024-07-23 11:50:00,167.36,167.39,167.28,167.33,10244.0,161.478,161.507,161.4008,161.4491,10244.0
2024-07-23 11:55:00,167.31,167.38,167.27,167.34,9066.0,161.4298,161.4973,161.3912,161.4587,9066.0
2024-07-23 12:00:00,167.32,167.34,167.07,167.11,6231.0,161.4394,161.4587,161.1982,161.2368,6231.0
2024-07-23 12:05:00,167.13,167.13,166.95,166.95,7757.0,161.2561,161.2561,161.0824,161.0824,7757.0
2024-07-23 12:10:00,166.94,166.99,166.84,166.9,13240.0,161.0728,161.121,160.9763,161.0342,13240.0
2024-07-23 12:15:00,166.88,166.93,166.8,166.93,6682.0,161.0149,161.0631,160.9377,161.0631,6682.0
2024-07-23 12:20:00,166.93,166.96,166.68,166.7,15463.0,161.0631,161.0921,160.8219,160.8412,15463.0
2024-07-23 12:25:00,166.67,166.78,166.61,166.64,10105.0,160.8123,160.9184,160.7544,160.7833,10105.0
2024-07-23 12:30:00,166.63,166.68,166.57,166.6,5342.0,160.7737,160.8219,160.7158,160.7447,5342.0
2024-07-23 12:35:00,166.61,166.64,166.4,166.42,8076.0,160.7544,160.7833,160.5518,160.5711,8076.0
2024-07-23 12:40:00,166.41,166.6,166.4,166.54,12581.0,160.5614,160.7447,160.5518,160.6868,12581.0
2024-07-23 12:45:00,166.61,166.61,166.44,166.45,5913.0,160.7544,160.7544,160.5904,160.6,5913.0
2024-07-23 12:50:00,166.43,166.43,166.31,166.33,5542.0,160.5807,160.5807,160.4649,160.4842,5542.0
2024-07-23 12:55:00,166.36,166.47,166.36,166.43,6313.0,160.5132,160.6193,160.5132,160.5807,6313.0
2024-07-23 13:00:00,166.39,166.45,166.31,166.42,6627.0,160.5421,160.6,160.4649,160.5711,6627.0
2024-07-23 13:05:00,166.43,166.51,166.32,166.4,10180.0,160.5807,160.6579,160.4746,160.5518,10180.0
2024-07-23 13:10:00,166.39,166.48,166.36,166.43,9262.0,160.5421,160.629,160.5132,160.5807,9262.0
2024-07-23 13:15:00,166.43,166.52,166.37,166.5,8349.0,160.5807,160.6676,160.5228,160.6483,8349.0
2024-07-23 13:20:00,166.52,166.63,166.52,166.56,14227.0,160.6676,160.7737,160.6676,160.7061,14227.0
2024-07-23 13:25:00,166.55,166.6,166.51,166.59,5294.0,160.6965,160.7447,160.6579,160.7351,5294.0
2024-07-23 13:30:00,166.59,166.64,166.46,166.47,9510.0,160.7351,160.7833,160.6097,160.6193,9510.0
2024-07-23 13:35:00,166.5,166.61,166.48,166.56,7507.0,160.6483,160.7544,160.629,160.7061,7507.0
2024-07-23 13:40:00,166.58,166.63,166.53,166.57,6294.0,160.7254,160.7737,160.6772,160.7158,6294.0
2024-07-23 13:45:00,166.57,166.68,166.57,166.64,7672.0,160.7158,160.8219,160.7158,160.7833,7672.0
2024-07-23 13:50:00,166.63,166.64,166.56,166.62,10882.0,160.7737,160.7833,160.7061,160.764,10882.0
2024-07-23 13:55:00,166.62,166.66,166.54,166.61,6874.0,160.764,160.8026,160.6868,160.7544,6874.0
2024-07-23 14:00:00,166.6,166.77,166.6,166.71,8174.0,160.7447,160.9088,160.7447,160.8509,8174.0
2024-07-23 14:05:00,166.71,166.79,166.67,166.67,8388.0,160.8509,160.9281,160.8123,160.8123,8388.0
2024-07-23 14:10:00,166.67,166.68,166.55,166.58,8565.0,160.8123,160.8219,160.6965,160.7254,8565.0
2024-07-23 14:15:00,166.58,166.67,166.56,166.6,16086.0,160.7254,160.8123,160.7061,160.7447,16086.0
2024-07-23 14:20:00,166.59,166.63,166.54,166.61,6533.0,160.7351,160.7737,160.6868,160.7544,6533.0
2024-07-23 14:25:00,166.61,166.74,166.6,166.74,8467.0,160.7544,160.8798,160.7447,160.8798,8467.0
2024-07-23 14:30:00,166.71,166.75,166.65,166.69,5439.0,160.8509,160.8895,160.793,160.8316,5439.0
2024-07-23 14:35:00,166.68,166.71,166.63,166.71,9771.0,160.8219,160.8509,160.7737,160.8509,9771.0
2024-07-23 14:40:00,166.71,166.77,166.7,166.72,6039.0,160.8509,160.9088,160.8412,160.8605,6039.0
2024-07-23 14:45:00,166.72,166.76,166.61,166.61,7962.0,160.8605,160.8991,160.7544,160.7544,7962.0
2024-07-23 14:50:00,166.62,166.63,166.44,166.46,12205.0,160.764,160.7737,160.5904,160.6097,12205.0
2024-07-23 14:55:00,166.44,166.49,166.4,166.42,12259.0,160.5904,160.6386,160.5518,160.5711,12259.0
2024-07-23 15:00:00,166.42,166.43,166.23,166.3,10809.0,160.5711,160.5807,160.3877,160.4553,10809.0
2024-07-23 15:05:00,166.31,166.39,166.27,166.33,9697.0,160.4649,160.5421,160.4263,160.4842,9697.0
2024-07-23 15:10:00,166.31,166.34,166.28,166.29,12658.0,160.4649,160.4939,160.436,160.4456,12658.0
2024-07-23 15:15:00,166.29,166.34,166.26,166.31,18481.0,160.4456,160.4939,160.4167,160.4649,18481.0
2024-07-23 15:20:00,166.32,166.48,166.31,166.48,9900.0,160.4746,160.629,160.4649,160.629,9900.0
2024-07-23 15:25:00,166.49,166.55,166.43,166.55,13085.0,160.6386,160.6965,160.5807,160.6965,13085.0
2024-07-23 15:30:00,166.53,166.53,166.38,166.39,19643.0,160.6772,160.6772,160.5325,160.5421,19643.0
2024-07-23 15:35:00,166.4,166.41,166.34,166.35,24601.0,160.5518,160.5614,160.4939,160.5035,24601.0
2024-07-23 15:40:00,166.35,166.36,166.19,166.29,32703.0,160.5035,160.5132,160.3491,160.4456,32703.0
2024-07-23 15:45:00,166.29,166.55,166.27,166.54,24258.0,160.4456,160.6965,160.4263,160.6868,24258.0
2024-07-23 15:50:00,166.55,166.65,166.18,166.25,63837.0,160.6965,160.793,160.3395,160.407,63837.0
2024-07-23 15:55:00,166.24,166.34,166.22,166.27,178347.0,160.3974,160.4939,160.3781,160.4263,178347.0
2024-07-24 09:30:00,166.4,166.86,165.84,166.21,89954.0,160.5518,160.9956,160.0114,160.3684,89954.0
2024-07-24 09:35:00,166.17,166.26,165.66,166.14,29951.0,160.3299,160.4167,159.8378,160.3009,29951.0
2024-07-24 09:40:00,166.07,166.57,165.97,166.55,11831.0,160.2334,160.7158,160.1369,160.6965,11831.0
2024-07-24 09:45:00,166.56,166.77,166.07,166.07,63048.0,160.7061,160.9088,160.2334,160.2334,63048.0
2024-07-24 09:50:00,166.04,166.19,165.92,165.99,17489.0,160.2044,160.3491,160.0886,160.1562,17489.0
2024-07-24 09:55:00,165.98,165.98,165.63,165.84,21445.0,160.1465,160.1465,159.8088,160.0114,21445.0
2024-07-24 10:00:00,165.81,165.91,165.21,165.21,23849.0,159.9825,160.079,159.4036,159.4036,23849.0
2024-07-24 10:05:00,165.25,165.43,165.12,165.32,15206.0,159.4422,159.6159,159.3168,159.5097,15206.0
2024-07-24 10:10:00,165.34,165.49,165.25,165.34,29581.0,159.529,159.6738,159.4422,159.529,29581.0
2024-07-24 10:15:00,165.34,165.38,165.16,165.19,16387.0,159.529,159.5676,159.3553,159.3843,16387.0
2024-07-24 10:20:00,165.17,165.3,165.03,165.06,17230.0,159.365,159.4904,159.2299,159.2589,17230.0
2024-07-24 10:25:00,165.04,165.2,164.96,165.17,17922.0,159.2396,159.3939,159.1624,159.365,17922.0
2024-07-24 10:30:00,165.12,165.18,164.95,165.03,16626.0,159.3168,159.3746,159.1527,159.2299,16626.0
2024-07-24 10:35:00,165.03,165.11,164.99,165.03,15125.0,159.2299,159.3071,159.1913,159.2299,15125.0
2024-07-24 10:40:00,165.06,165.48,165.04,165.48,18487.0,159.2589,159.6641,159.2396,159.6641,18487.0
2024-07-24 10:45:00,165.5,165.92,165.49,165.72,20056.0,159.6834,160.0886,159.6738,159.8957,20056.0
2024-07-24 10:50:00,165.73,166.02,165.68,165.9,22617.0,159.9053,160.1851,159.8571,160.0693,22617.0
2024-07-24 10:55:00,165.94,165.94,165.52,165.65,17578.0,160.1079,160.1079,159.7027,159.8281,17578.0
2024-07-24 11:00:00,165.64,165.81,165.61,165.72,9659.0,159.8185,159.9825,159.7895,159.8957,9659.0
2024-07-24 11:05:00,165.7,165.86,165.6,165.85,21138.0,159.8764,160.0307,159.7799,160.0211,21138.0
2024-07-24 11:10:00,165.86,166.19,165.86,166.19,11670.0,160.0307,160.3491,160.0307,160.3491,11670.0
2024-07-24 11:15:00,166.15,166.41,166.15,166.27,14207.0,160.3106,160.5614,160.3106,160.4263,14207.0
2024-07-24 11:20:00,166.24,166.68,166.23,166.67,18887.0,160.3974,160.8219,160.3877,160.8123,18887.0
2024-07-24 11:25:00,166.69,166.73,166.54,166.59,14540.0,160.8316,160.8702,160.6868,160.7351,14540.0
2024-07-24 11:30:00,166.58,166.67,166.56,166.61,13407.0,160.7254,160.8123,160.7061,160.7544,13407.0
2024-07-24 11:35:00,166.6,166.83,166.51,166.79,22028.0,160.7447,160.9667,160.6579,160.9281,22028.0
2024-07-24 11:40:00,166.78,166.96,166.75,166.84,21646.0,160.9184,161.0921,160.8895,160.9763,21646.0
2024-07-24 11:45:00,166.84,166.95,166.8,166.87,10051.0,160.9763,161.0824,160.9377,161.0052,10051.0
2024-07-24 11:50:00,166.89,166.91,166.75,166.77,14390.0,161.0245,161.0438,160.8895,160.9088,14390.0
2024-07-24 11:55:00,166.76,167.01,166.73,167.0,19323.0,160.8991,161.1403,160.8702,161.1307,19323.0
2024-07-24 12:00:00,167.0,167.3,166.99,167.2,29251.0,161.1307,161.4201,161.121,161.3237,29251.0
2024-07-24 12:05:00,167.21,167.27,167.03,167.15,16474.0,161.3333,161.3912,161.1596,161.2754,16474.0
2024-07-24 12:10:00,167.12,167.34,167.04,167.29,14159.0,161.2465,161.4587,161.1693,161.4105,14159.0
2024-07-24 12:15:00,167.32,167.34,167.12,167.14,30077.0,161.4394,161.4587,161.2465,161.2658,30077.0
2024-07-24 12:20:00,167.15,167.27,167.13,167.14,18010.0,161.2754,161.3912,161.2561,161.2658,18010.0
2024-07-24 12:25:00,167.12,167.23,167.06,167.21,14162.0,161.2465,161.3526,161.1886,161.3333,14162.0
2024-07-24 12:30:00,167.2,167.3,167.12,167.23,15317.0,161.3237,161.4201,161.2465,161.3526,15317.0
2024-07-24 12:35:00,167.1,167.24,167.08,167.23,36791.0,161.2272,161.3622,161.2079,161.3526,36791.0
2024-07-24 12:40:00,167.26,167.28,167.19,167.23,13640.0,161.3815,161.4008,161.314,161.3526,13640.0
2024-07-24 12:45:00,167.24,167.39,167.21,167.29,12305.0,161.3622,161.507,161.3333,161.4105,12305.0
2024-07-24 12:50:00,167.29,167.39,167.28,167.35,16617.0,161.4105,161.507,161.4008,161.4684,16617.0
2024-07-24 12:55:00,167.34,167.67,167.34,167.61,11745.0,161.4587,161.7771,161.4587,161.7192,11745.0
2024-07-24 13:00:00,167.62,167.72,167.53,167.71,15854.0,161.7289,161.8254,161.6421,161.8157,15854.0
2024-07-24 13:05:00,167.71,167.87,167.69,167.78,11715.0,161.8157,161.9701,161.7964,161.8833,11715.0
2024-07-24 13:10:00,167.78,167.82,167.69,167.71,7020.0,161.8833,161.9219,161.7964,161.8157,7020.0
2024-07-24 13:15:00,167.7,167.75,167.48,167.55,15949.0,161.8061,161.8543,161.5938,161.6614,15949.0
2024-07-24 13:20:00,167.53,167.66,167.41,167.66,14064.0,161.6421,161.7675,161.5263,161.7675,14064.0
2024-07-24 13:25:00,167.65,167.67,167.45,167.45,15079.0,161.7578,161.7771,161.5649,161.5649,15079.0
2024-07-24 13:30:00,167.43,167.45,167.4,167.41,8783.0,161.5456,161.5649,161.5166,161.5263,8783.0
2024-07-24 13:35:00,167.43,167.46,167.28,167.32,14662.0,161.5456,161.5745,161.4008,161.4394,14662.0
2024-07-24 13:40:00,167.3,167.34,167.22,167.33,13857.0,161.4201,161.4587,161.3429,161.4491,13857.0
2024-07-24 13:45:00,167.33,167.42,167.29,167.41,14737.0,161.4491,161.5359,161.4105,161.5263,14737.0
2024-07-24 13:50:00,167.43,167.49,167.4,167.49,16304.0,161.5456,161.6035,161.5166,161.6035,16304.0
2024-07-24 13:55:00,167.5,167.71,167.46,167.66,22741.0,161.6131,161.8157,161.5745,161.7675,22741.0
2024-07-24 14:00:00,167.66,167.91,167.65,167.87,18099.0,161.7675,162.0087,161.7578,161.9701,18099.0
2024-07-24 14:05:00,167.88,167.91,167.82,167.84,30505.0,161.9798,162.0087,161.9219,161.9412,30505.0
2024-07-24 14:10:00,167.86,167.9,167.76,167.8,9755.0,161.9605,161.999,161.864,161.9026,9755.0
2024-07-24 14:15:00,167.78,167.92,167.77,167.89,10264.0,161.8833,162.0183,161.8736,161.9894,10264.0
2024-07-24 14:20:00,167.87,168.06,167.87,168.01,15224.0,161.9701,162.1534,161.9701,162.1052,15224.0
2024-07-24 14:25:00,168.02,168.08,167.95,168.05,12008.0,162.1148,162.1727,162.0473,162.1438,12008.0
2024-07-24 14:30:00,168.06,168.19,168.04,168.17,10860.0,162.1534,162.2789,162.1341,162.2596,10860.0
2024-07-24 14:35:00,168.18,168.24,168.15,168.22,13958.0,162.2692,162.3271,162.2403,162.3078,13958.0
2024-07-24 14:40:00,168.2,168.29,168.16,168.25,20395.0,162.2885,162.3753,162.2499,162.3367,20395.0
2024-07-24 14:45:00,168.25,168.47,168.25,168.45,15252.0,162.3367,162.549,162.3367,162.5297,15252.0
2024-07-24 14:50:00,168.47,168.47,168.25,168.33,16457.0,162.549,162.549,162.3367,162.4139,16457.0
2024-07-24 14:55:00,168.31,168.37,168.26,168.34,16007.0,162.3946,162.4525,162.3464,162.4236,16007.0
2024-07-24 15:00:00,168.32,168.34,168.19,168.19,27665.0,162.4043,162.4236,162.2789,162.2789,27665.0
2024-07-24 15:05:00,168.22,168.22,167.99,168.09,28551.0,162.3078,162.3078,162.0859,162.1824,28551.0
2024-07-24 15:10:00,168.06,168.09,167.96,168.04,20451.0,162.1534,162.1824,162.0569,162.1341,20451.0
2024-07-24 15:15:00,168.05,168.26,167.97,168.24,33746.0,162.1438,162.3464,162.0666,162.3271,33746.0
2024-07-24 15:20:00,168.23,168.52,168.21,168.48,27509.0,162.3175,162.5973,162.2982,162.5587,27509.0
2024-07-24 15:25:00,168.48,168.67,168.45,168.63,30409.0,162.5587,162.742,162.5297,162.7034,30409.0
2024-07-24 15:30:00,168.62,168.65,168.39,168.42,36483.0,162.6937,162.7227,162.4718,162.5008,36483.0
2024-07-24 15:35:00,168.4,168.42,168.24,168.31,27978.0,162.4815,162.5008,162.3271,162.3946,27978.0
2024-07-24 15:40:00,168.31,168.32,167.95,167.97,48144.0,162.3946,162.4043,162.0473,162.0666,48144.0
2024-07-24 15:45:00,167.93,168.42,167.91,168.34,45460.0,162.028,162.5008,162.0087,162.4236,45460.0
2024-07-24 15:50:00,168.35,168.53,168.2,168.24,88944.0,162.4332,162.6069,162.2885,162.3271,88944.0
2024-07-24 15:55:00,168.21,168.31,167.85,168.2,374925.0,162.2982,162.3946,161.9508,162.2885,374925.0
2024-07-25 09:30:00,169.49,170.25,168.86,170.22,122543.0,163.5332,164.2665,162.9253,164.2375,122543.0
2024-07-25 09:35:00,170.26,170.49,169.73,170.08,50816.0,164.2761,164.498,163.7647,164.1024,50816.0
2024-07-25 09:40:00,170.11,170.26,169.52,170.03,39460.0,164.1314,164.2761,163.5621,164.0542,39460.0
2024-07-25 09:45:00,170.04,170.41,170.0,170.32,56324.0,164.0638,164.4208,164.0252,164.334,56324.0
2024-07-25 09:50:00,170.26,170.97,170.06,170.97,31727.0,164.2761,164.9612,164.0831,164.9612,31727.0
2024-07-25 09:55:00,170.95,171.37,170.86,171.15,59041.0,164.9419,165.3471,164.855,165.1348,59041.0
2024-07-25 10:00:00,171.17,171.65,171.07,171.61,65488.0,165.1541,165.6173,165.0576,165.5787,65488.0
2024-07-25 10:05:00,171.61,173.09,171.58,172.88,161867.0,165.5787,167.0066,165.5497,166.804,161867.0
2024-07-25 10:10:00,172.83,173.49,172.73,173.38,73809.0,166.7558,167.3926,166.6593,167.2865,73809.0
2024-07-25 10:15:00,173.36,173.41,172.67,173.04,36250.0,167.2672,167.3154,166.6014,166.9584,36250.0
2024-07-25 10:20:00,173.02,173.09,172.03,172.08,47264.0,166.9391,167.0066,165.9839,166.0321,47264.0
2024-07-25 10:25:00,172.05,172.05,171.73,171.77,36147.0,166.0032,166.0032,165.6944,165.733,36147.0
2024-07-25 10:30:00,171.79,171.97,171.18,171.47,25881.0,165.7523,165.926,165.1638,165.4436,25881.0
2024-07-25 10:35:00,171.45,171.72,171.27,171.3,35809.0,165.4243,165.6848,165.2506,165.2796,35809.0
2024-07-25 10:40:00,171.26,171.31,170.78,170.8,20389.0,165.241,165.2892,164.7778,164.7971,20389.0
2024-07-25 10:45:00,170.77,170.81,170.04,170.08,31469.0,164.7682,164.8068,164.0638,164.1024,31469.0
2024-07-25 10:50:00,170.05,170.41,169.99,170.18,35730.0,164.0735,164.4208,164.0156,164.1989,35730.0
2024-07-25 10:55:00,170.18,170.73,170.18,170.49,70517.0,164.1989,164.7296,164.1989,164.498,70517.0
2024-07-25 11:00:00,170.47,171.24,170.34,171.11,31413.0,164.4787,165.2217,164.3533,165.0962,31413.0
2024-07-25 11:05:00,171.12,171.23,170.87,170.9,21959.0,165.1059,165.212,164.8647,164.8936,21959.0
2024-07-25 11:10:00,170.91,170.92,170.54,170.58,26318.0,164.9033,164.9129,164.5463,164.5849,26318.0
2024-07-25 11:15:00,170.55,170.96,170.55,170.9,22098.0,164.5559,164.9515,164.5559,164.8936,22098.0
2024-07-25 11:20:00,170.93,171.26,170.86,170.86,23004.0,164.9226,165.241,164.855,164.855,23004.0
2024-07-25 11:25:00,170.86,170.95,170.49,170.55,23023.0,164.855,164.9419,164.498,164.5559,23023.0
2024-07-25 11:30:00,170.49,170.83,170.44,170.78,16973.0,164.498,164.8261,164.4498,164.7778,16973.0
2024-07-25 11:35:00,170.78,170.92,170.73,170.81,22525.0,164.7778,164.9129,164.7296,164.8068,22525.0
2024-07-25 11:40:00,170.78,170.91,170.7,170.86,16835.0,164.7778,164.9033,164.7006,164.855,16835.0
2024-07-25 11:45:00,170.89,171.07,170.8,170.8,13289.0,164.884,165.0576,164.7971,164.7971,13289.0
2024-07-25 11:50:00,170.82,171.1,170.44,170.47,19228.0,164.8164,165.0866,164.4498,164.4787,19228.0
2024-07-25 11:55:00,170.47,170.76,170.47,170.73,34318.0,164.4787,164.7585,164.4787,164.7296,34318.0
2024-07-25 12:00:00,170.76,171.08,170.68,171.06,89977.0,164.7585,165.0673,164.6813,165.048,89977.0
2024-07-25 12:05:00,171.07,171.31,171.05,171.29,26809.0,165.0576,165.2892,165.0383,165.2699,26809.0
2024-07-25 12:10:00,171.3,171.51,171.27,171.51,21001.0,165.2796,165.4822,165.2506,165.4822,21001.0
2024-07-25 12:15:00,171.5,171.79,171.48,171.59,28040.0,165.4725,165.7523,165.4532,165.5594,28040.0
2024-07-25 12:20:00,171.58,171.66,171.33,171.57,22287.0,165.5497,165.6269,165.3085,165.5401,22287.0
2024-07-25 12:25:00,171.58,171.6,171.36,171.36,17172.0,165.5497,165.569,165.3374,165.3374,17172.0
2024-07-25 12:30:00,171.37,171.4,171.18,171.22,19952.0,165.3471,165.376,165.1638,165.2024,19952.0
2024-07-25 12:35:00,171.24,171.26,170.8,170.83,27393.0,165.2217,165.241,164.7971,164.8261,27393.0
2024-07-25 12:40:00,170.86,170.98,170.49,170.54,13767.0,164.855,164.9708,164.498,164.5463,13767.0
2024-07-25 12:45:00,170.56,170.6,170.27,170.34,19400.0,164.5656,164.6042,164.2858,164.3533,19400.0
2024-07-25 12:50:00,170.38,170.57,170.33,170.57,13344.0,164.3919,164.5752,164.3436,164.5752,13344.0
2024-07-25 12:55:00,170.55,170.62,170.47,170.5,14843.0,164.5559,164.6235,164.4787,164.5077,14843.0
2024-07-25 13:00:00,170.51,170.6,170.42,170.49,43305.0,164.5173,164.6042,164.4305,164.498,43305.0
2024-07-25 13:05:00,170.51,170.81,170.51,170.81,13398.0,164.5173,164.8068,164.5173,164.8068,13398.0
2024-07-25 13:10:00,170.81,170.89,170.74,170.78,13450.0,164.8068,164.884,164.7392,164.7778,13450.0
2024-07-25 13:15:00,170.75,170.78,170.51,170.55,14970.0,164.7489,164.7778,164.5173,164.5559,14970.0
2024-07-25 13:20:00,170.58,171.0,170.53,170.98,23287.0,164.5849,164.9901,164.5366,164.9708,23287.0
2024-07-25 13:25:00,170.99,171.04,170.85,171.0,23722.0,164.9804,165.0287,164.8454,164.9901,23722.0
2024-07-25 13:30:00,171.02,171.1,170.96,171.04,27175.0,165.0094,165.0866,164.9515,165.0287,27175.0
2024-07-25 13:35:00,171.04,171.1,170.69,170.7,19922.0,165.0287,165.0866,164.691,164.7006,19922.0
2024-07-25 13:40:00,170.71,170.8,170.68,170.71,20071.0,164.7103,164.7971,164.6813,164.7103,20071.0
2024-07-25 13:45:00,170.71,170.84,170.69,170.8,14686.0,164.7103,164.8357,164.691,164.7971,14686.0
2024-07-25 13:50:00,170.8,170.81,170.59,170.67,27033.0,164.7971,164.8068,164.5945,164.6717,27033.0
2024-07-25 13:55:00,170.68,170.72,170.25,170.28,21592.0,164.6813,164.7199,164.2665,164.2954,21592.0
2024-07-25 14:00:00,170.27,170.36,170.09,170.23,12213.0,164.2858,164.3726,164.1121,164.2472,12213.0
2024-07-25 14:05:00,170.25,170.53,170.24,170.53,12839.0,164.2665,164.5366,164.2568,164.5366,12839.0
2024-07-25 14:10:00,170.52,170.62,170.4,170.54,45352.0,164.527,164.6235,164.4112,164.5463,45352.0
2024-07-25 14:15:00,170.55,170.7,170.54,170.69,31881.0,164.5559,164.7006,164.5463,164.691,31881.0
2024-07-25 14:20:00,170.69,170.88,170.63,170.81,24070.0,164.691,164.8743,164.6331,164.8068,24070.0
2024-07-25 14:25:00,170.84,170.89,170.64,170.72,23372.0,164.8357,164.884,164.6428,164.7199,23372.0
2024-07-25 14:30:00,170.74,170.75,170.4,170.47,22720.0,164.7392,164.7489,164.4112,164.4787,22720.0
2024-07-25 14:35:00,170.46,170.56,170.4,170.49,16130.0,164.4691,164.5656,164.4112,164.498,16130.0
2024-07-25 14:40:00,170.49,170.67,170.49,170.67,22644.0,164.498,164.6717,164.498,164.6717,22644.0
2024-07-25 14:45:00,170.71,170.75,170.59,170.68,21790.0,164.7103,164.7489,164.5945,164.6813,21790.0
2024-07-25 14:50:00,170.69,170.78,170.69,170.72,25300.0,164.691,164.7778,164.691,164.7199,25300.0
2024-07-25 14:55:00,170.72,170.79,170.63,170.69,32035.0,164.7199,164.7875,164.6331,164.691,32035.0
2024-07-25 15:00:00,170.67,170.81,170.54,170.78,56275.0,164.6717,164.8068,164.5463,164.7778,56275.0
2024-07-25 15:05:00,170.78,170.8,170.67,170.77,25143.0,164.7778,164.7971,164.6717,164.7682,25143.0
2024-07-25 15:10:00,170.81,170.86,170.68,170.77,40310.0,164.8068,164.855,164.6813,164.7682,40310.0
2024-07-25 15:15:00,170.79,170.98,170.77,170.95,20360.0,164.7875,164.9708,164.7682,164.9419,20360.0
2024-07-25 15:20:00,170.93,171.23,170.91,171.12,29370.0,164.9226,165.212,164.9033,165.1059,29370.0
2024-07-25 15:25:00,171.17,171.41,171.14,171.25,30956.0,165.1541,165.3857,165.1252,165.2313,30956.0
2024-07-25 15:30:00,171.22,171.25,170.98,171.01,19178.0,165.2024,165.2313,164.9708,164.9997,19178.0
2024-07-25 15:35:00,170.99,170.99,170.8,170.93,32431.0,164.9804,164.9804,164.7971,164.9226,32431.0
2024-07-25 15:40:00,170.93,171.05,170.87,170.98,39257.0,164.9226,165.0383,164.8647,164.9708,39257.0
2024-07-25 15:45:00,171.0,171.33,170.96,171.25,62030.0,164.9901,165.3085,164.9515,165.2313,62030.0
2024-07-25 15:50:00,171.21,171.3,170.96,171.29,112993.0,165.1927,165.2796,164.9515,165.2699,112993.0
2024-07-25 15:55:00,171.3,171.31,170.95,171.04,340044.0,165.2796,165.2892,164.9419,165.0287,340044.0
2024-07-26 09:30:00,170.67,172.26,170.67,171.69,72728.0,164.6717,166.2058,164.6717,165.6558,72728.0
2024-07-26 09:35:00,171.56,172.0,171.3,171.68,35447.0,165.5304,165.955,165.2796,165.6462,35447.0
2024-07-26 09:40:00,171.78,172.08,171.56,171.78,55750.0,165.7427,166.0321,165.5304,165.7427,55750.0
2024-07-26 09:45:00,171.78,172.19,171.72,172.19,29035.0,165.7427,166.1383,165.6848,166.1383,29035.0
2024-07-26 09:50:00,172.21,172.36,171.82,171.95,26059.0,166.1576,166.3023,165.7813,165.9067,26059.0
2024-07-26 09:55:00,171.97,171.97,171.47,171.65,53538.0,165.926,165.926,165.4436,165.6173,53538.0
2024-07-26 10:00:00,171.7,171.9,171.55,171.9,26120.0,165.6655,165.8585,165.5208,165.8585,26120.0
2024-07-26 10:05:00,171.85,171.94,171.58,171.72,26252.0,165.8102,165.8971,165.5497,165.6848,26252.0
2024-07-26 10:10:00,171.7,171.75,171.48,171.66,16243.0,165.6655,165.7137,165.4532,165.6269,16243.0
2024-07-26 10:15:00,171.62,171.9,171.58,171.77,27800.0,165.5883,165.8585,165.5497,165.733,27800.0
2024-07-26 10:20:00,171.75,171.78,171.5,171.64,46751.0,165.7137,165.7427,165.4725,165.6076,46751.0
2024-07-26 10:25:00,171.7,172.25,171.67,172.08,23156.0,165.6655,166.1962,165.6366,166.0321,23156.0
2024-07-26 10:30:00,172.09,172.2,171.97,172.08,25745.0,166.0418,166.1479,165.926,166.0321,25745.0
2024-07-26 10:35:00,172.08,172.14,171.64,171.91,25814.0,166.0321,166.09,165.6076,165.8681,25814.0
2024-07-26 10:40:00,171.88,172.05,171.87,172.01,26449.0,165.8392,166.0032,165.8295,165.9646,26449.0
2024-07-26 10:45:00,172.03,172.09,171.89,171.98,18003.0,165.9839,166.0418,165.8488,165.9357,18003.0
2024-07-26 10:50:00,171.96,172.3,171.89,172.29,38583.0,165.9164,166.2444,165.8488,166.2348,38583.0
2024-07-26 10:55:00,172.31,172.31,171.99,172.26,27865.0,166.2541,166.2541,165.9453,166.2058,27865.0
2024-07-26 11:00:00,172.25,172.38,172.22,172.22,28033.0,166.1962,166.3216,166.1672,166.1672,28033.0
2024-07-26 11:05:00,172.21,172.3,172.08,172.2,21746.0,166.1576,166.2444,166.0321,166.1479,21746.0
2024-07-26 11:10:00,172.22,172.27,172.13,172.25,22842.0,166.1672,166.2155,166.0804,166.1962,22842.0
2024-07-26 11:15:00,172.25,172.38,172.18,172.27,32938.0,166.1962,166.3216,166.1286,166.2155,32938.0
2024-07-26 11:20:00,172.28,172.35,172.13,172.16,22890.0,166.2251,166.2927,166.0804,166.1093,22890.0
2024-07-26 11:25:00,172.17,172.2,172.02,172.16,22959.0,166.119,166.1479,165.9742,166.1093,22959.0
2024-07-26 11:30:00,172.19,172.33,172.07,172.11,24186.0,166.1383,166.2734,166.0225,166.0611,24186.0
2024-07-26 11:35:00,172.11,172.16,171.93,172.16,23319.0,166.0611,166.1093,165.8874,166.1093,23319.0
2024-07-26 11:40:00,172.16,172.3,172.02,172.02,20511.0,166.1093,166.2444,165.9742,165.9742,20511.0
2024-07-26 11:45:00,172.03,172.26,171.99,172.25,29579.0,165.9839,166.2058,165.9453,166.1962,29579.0
2024-07-26 11:50:00,172.25,172.57,172.22,172.53,31351.0,166.1962,166.5049,166.1672,166.4663,31351.0
2024-07-26 11:55:00,172.53,172.57,172.4,172.45,22467.0,166.4663,166.5049,166.3409,166.3891,22467.0
2024-07-26 12:00:00,172.45,172.5,172.31,172.44,18690.0,166.3891,166.4374,166.2541,166.3795,18690.0
2024-07-26 12:05:00,172.45,172.69,172.45,172.69,21080.0,166.3891,166.6207,166.3891,166.6207,21080.0
2024-07-26 12:10:00,172.7,172.75,172.52,172.6,19119.0,166.6304,166.6786,166.4567,166.5339,19119.0
2024-07-26 12:15:00,172.56,172.56,172.2,172.23,21446.0,166.4953,166.4953,166.1479,166.1769,21446.0
2024-07-26 12:20:00,172.19,172.2,171.86,171.93,41639.0,166.1383,166.1479,165.8199,165.8874,41639.0
2024-07-26 12:25:00,171.94,172.12,171.87,172.1,27829.0,165.8971,166.0707,165.8295,166.0514,27829.0
2024-07-26 12:30:00,172.13,172.13,171.94,172.04,17876.0,166.0804,166.0804,165.8971,165.9935,17876.0
2024-07-26 12:35:00,172.06,172.27,172.0,172.2,9968.0,166.0128,166.2155,165.955,166.1479,9968.0
2024-07-26 12:40:00,172.2,172.5,172.1,172.5,9943.0,166.1479,166.4374,166.0514,166.4374,9943.0
2024-07-26 12:45:00,172.49,172.56,172.41,172.51,21948.0,166.4277,166.4953,166.3505,166.447,21948.0
2024-07-26 12:50:00,172.52,172.53,172.36,172.47,21938.0,166.4567,166.4663,166.3023,166.4084,21938.0
2024-07-26 12:55:00,172.46,172.57,172.43,172.43,12413.0,166.3988,166.5049,166.3698,166.3698,12413.0
2024-07-26 13:00:00,172.44,172.44,172.18,172.28,10507.0,166.3795,166.3795,166.1286,166.2251,10507.0
2024-07-26 13:05:00,172.21,172.29,172.14,172.21,14231.0,166.1576,166.2348,166.09,166.1576,14231.0
2024-07-26 13:10:00,172.23,172.29,172.14,172.22,9999.0,166.1769,166.2348,166.09,166.1672,9999.0
2024-07-26 13:15:00,172.2,172.23,172.13,172.23,14060.0,166.1479,166.1769,166.0804,166.1769,14060.0
2024-07-26 13:20:00,172.23,172.29,172.07,172.15,11592.0,166.1769,166.2348,166.0225,166.0997,11592.0
2024-07-26 13:25:00,172.13,172.27,172.08,172.26,14700.0,166.0804,166.2155,166.0321,166.2058,14700.0
2024-07-26 13:30:00,172.25,172.32,172.12,172.16,19482.0,166.1962,166.2637,166.0707,166.1093,19482.0
2024-07-26 13:35:00,172.14,172.14,171.96,172.0,51002.0,166.09,166.09,165.9164,165.955,51002.0
2024-07-26 13:40:00,172.0,172.07,171.92,171.99,68580.0,165.955,166.0225,165.8778,165.9453,68580.0
2024-07-26 13:45:00,172.0,172.05,171.77,171.77,22442.0,165.955,166.0032,165.733,165.733,22442.0
2024-07-26 13:50:00,171.75,171.86,171.75,171.78,11232.0,165.7137,165.8199,165.7137,165.7427,11232.0
2024-07-26 13:55:00,171.77,171.81,171.74,171.81,15741.0,165.733,165.7716,165.7041,165.7716,15741.0
2024-07-26 14:00:00,171.8,171.95,171.8,171.82,15468.0,165.762,165.9067,165.762,165.7813,15468.0
2024-07-26 14:05:00,171.87,172.05,171.86,172.04,13337.0,165.8295,166.0032,165.8199,165.9935,13337.0
2024-07-26 14:10:00,172.03,172.04,171.92,172.02,15719.0,165.9839,165.9935,165.8778,165.9742,15719.0
2024-07-26 14:15:00,172.01,172.06,171.99,172.04,15832.0,165.9646,166.0128,165.9453,165.9935,15832.0
2024-07-26 14:20:00,172.04,172.06,171.99,172.05,15965.0,165.9935,166.0128,165.9453,166.0032,15965.0
2024-07-26 14:25:00,172.04,172.08,171.96,172.02,16967.0,165.9935,166.0321,165.9164,165.9742,16967.0
2024-07-26 14:30:00,172.04,172.05,171.93,172.04,19970.0,165.9935,166.0032,165.8874,165.9935,19970.0
2024-07-26 14:35:00,172.03,172.09,171.99,172.01,23028.0,165.9839,166.0418,165.9453,165.9646,23028.0
2024-07-26 14:40:00,172.02,172.05,171.82,171.91,15888.0,165.9742,166.0032,165.7813,165.8681,15888.0
2024-07-26 14:45:00,171.9,171.94,171.82,171.84,36449.0,165.8585,165.8971,165.7813,165.8006,36449.0
2024-07-26 14:50:00,171.84,171.85,171.49,171.49,33588.0,165.8006,165.8102,165.4629,165.4629,33588.0
2024-07-26 14:55:00,171.5,171.57,171.4,171.55,12768.0,165.4725,165.5401,165.376,165.5208,12768.0
2024-07-26 15:00:00,171.54,171.72,171.53,171.66,15761.0,165.5111,165.6848,165.5015,165.6269,15761.0
2024-07-26 15:05:00,171.65,171.75,171.62,171.67,24818.0,165.6173,165.7137,165.5883,165.6366,24818.0
2024-07-26 15:10:00,171.66,171.86,171.66,171.86,20043.0,165.6269,165.8199,165.6269,165.8199,20043.0
2024-07-26 15:15:00,171.86,171.96,171.84,171.92,15130.0,165.8199,165.9164,165.8006,165.8778,15130.0
2024-07-26 15:20:00,171.93,172.1,171.92,172.1,29137.0,165.8874,166.0514,165.8778,166.0514,29137.0
2024-07-26 15:25:00,172.1,172.24,172.08,172.22,29938.0,166.0514,166.1865,166.0321,166.1672,29938.0
2024-07-26 15:30:00,172.24,172.28,172.14,172.21,80401.0,166.1865,166.2251,166.09,166.1576,80401.0
2024-07-26 15:35:00,172.21,172.31,172.15,172.2,36456.0,166.1576,166.2541,166.0997,166.1479,36456.0
2024-07-26 15:40:00,172.2,172.45,172.19,172.45,42098.0,166.1479,166.3891,166.1383,166.3891,42098.0
2024-07-26 15:45:00,172.45,172.57,172.44,172.52,62980.0,166.3891,166.5049,166.3795,166.4567,62980.0
2024-07-26 15:50:00,172.52,172.61,172.43,172.51,97771.0,166.4567,166.5435,166.3698,166.447,97771.0
2024-07-26 15:55:00,172.53,172.76,172.49,172.76,234747.0,166.4663,166.6882,166.4277,166.6882,234747.0
2024-07-29 09:30:00,172.29,172.38,170.86,171.0,213715.0,166.2348,166.3216,164.855,164.9901,213715.0
2024-07-29 09:35:00,171.08,171.57,170.86,171.57,87106.0,165.0673,165.5401,164.855,165.5401,87106.0
2024-07-29 09:40:00,171.59,171.69,170.85,171.11,28084.0,165.5594,165.6558,164.8454,165.0962,28084.0
2024-07-29 09:45:00,171.15,171.4,170.96,171.33,20516.0,165.1348,165.376,164.9515,165.3085,20516.0
2024-07-29 09:50:00,171.33,171.59,171.0,171.13,23744.0,165.3085,165.5594,164.9901,165.1155,23744.0
2024-07-29 09:55:00,171.12,171.48,171.1,171.38,14899.0,165.1059,165.4532,165.0866,165.3567,14899.0
2024-07-29 10:00:00,171.36,171.79,171.26,171.74,23161.0,165.3374,165.7523,165.241,165.7041,23161.0
2024-07-29 10:05:00,171.72,171.79,171.49,171.53,52259.0,165.6848,165.7523,165.4629,165.5015,52259.0
2024-07-29 10:10:00,171.56,171.88,171.43,171.73,15877.0,165.5304,165.8392,165.405,165.6944,15877.0
2024-07-29 10:15:00,171.72,171.72,170.99,171.0,93424.0,165.6848,165.6848,164.9804,164.9901,93424.0
2024-07-29 10:20:00,170.97,171.22,170.89,171.09,21777.0,164.9612,165.2024,164.884,165.0769,21777.0
2024-07-29 10:25:00,171.12,171.43,171.11,171.26,26599.0,165.1059,165.405,165.0962,165.241,26599.0
2024-07-29 10:30:00,171.31,171.57,171.28,171.38,30109.0,165.2892,165.5401,165.2603,165.3567,30109.0
2024-07-29 10:35:00,171.37,171.5,171.23,171.49,15679.0,165.3471,165.4725,165.212,165.4629,15679.0
2024-07-29 10:40:00,171.52,171.83,171.46,171.75,15079.0,165.4918,165.7909,165.4339,165.7137,15079.0
2024-07-29 10:45:00,171.77,171.91,171.62,171.7,28951.0,165.733,165.8681,165.5883,165.6655,28951.0
2024-07-29 10:50:00,171.71,172.25,171.69,172.25,22326.0,165.6751,166.1962,165.6558,166.1962,22326.0
2024-07-29 10:55:00,172.28,172.54,172.19,172.26,20832.0,166.2251,166.476,166.1383,166.2058,20832.0
2024-07-29 11:00:00,172.23,172.41,172.09,172.12,20990.0,166.1769,166.3505,166.0418,166.0707,20990.0
2024-07-29 11:05:00,172.09,172.23,171.92,172.22,31302.0,166.0418,166.1769,165.8778,166.1672,31302.0
2024-07-29 11:10:00,172.24,172.58,172.22,172.51,18198.0,166.1865,166.5146,166.1672,166.447,18198.0
2024-07-29 11:15:00,172.49,172.68,172.43,172.65,18021.0,166.4277,166.6111,166.3698,166.5821,18021.0
2024-07-29 11:20:00,172.67,172.79,172.42,172.45,12810.0,166.6014,166.7172,166.3602,166.3891,12810.0
2024-07-29 11:25:00,172.42,172.42,172.14,172.16,9074.0,166.3602,166.3602,166.09,166.1093,9074.0
2024-07-29 11:30:00,172.16,172.18,171.96,172.15,18585.0,166.1093,166.1286,165.9164,166.0997,18585.0
2024-07-29 11:35:00,172.17,172.22,171.91,172.03,11879.0,166.119,166.1672,165.8681,165.9839,11879.0
2024-07-29 11:40:00,172.01,172.02,171.82,171.9,24784.0,165.9646,165.9742,165.7813,165.8585,24784.0
2024-07-29 11:45:00,171.9,172.09,171.84,172.09,20035.0,165.8585,166.0418,165.8006,166.0418,20035.0
2024-07-29 11:50:00,172.1,172.24,172.03,172.08,10951.0,166.0514,166.1865,165.9839,166.0321,10951.0
2024-07-29 11:55:00,172.11,172.43,172.08,172.25,12177.0,166.0611,166.3698,166.0321,166.1962,12177.0
2024-07-29 12:00:00,172.29,172.46,172.21,172.43,10350.0,166.2348,166.3988,166.1576,166.3698,10350.0
2024-07-29 12:05:00,172.39,172.56,172.36,172.47,14786.0,166.3312,166.4953,166.3023,166.4084,14786.0
2024-07-29 12:10:00,172.49,172.78,172.48,172.78,17381.0,166.4277,166.7075,166.4181,166.7075,17381.0
2024-07-29 12:15:00,172.79,172.85,172.74,172.76,10952.0,166.7172,166.7751,166.6689,166.6882,10952.0
2024-07-29 12:20:00,172.72,172.74,172.58,172.74,8857.0,166.6496,166.6689,166.5146,166.6689,8857.0
2024-07-29 12:25:00,172.75,172.83,172.7,172.73,7820.0,166.6786,166.7558,166.6304,166.6593,7820.0
2024-07-29 12:30:00,172.72,172.83,172.69,172.76,11739.0,166.6496,166.7558,166.6207,166.6882,11739.0
2024-07-29 12:35:00,172.74,172.87,172.74,172.83,7320.0,166.6689,166.7944,166.6689,166.7558,7320.0
2024-07-29 12:40:00,172.8,172.86,172.67,172.73,8006.0,166.7268,166.7847,166.6014,166.6593,8006.0
2024-07-29 12:45:00,172.71,172.71,172.33,172.44,22000.0,166.64,166.64,166.2734,166.3795,22000.0
2024-07-29 12:50:00,172.42,172.54,172.4,172.51,8011.0,166.3602,166.476,166.3409,166.447,8011.0
2024-07-29 12:55:00,172.5,172.69,172.48,172.67,10038.0,166.4374,166.6207,166.4181,166.6014,10038.0
2024-07-29 13:00:00,172.71,172.72,172.58,172.7,10203.0,166.64,166.6496,166.5146,166.6304,10203.0
2024-07-29 13:05:00,172.7,172.74,172.48,172.56,15758.0,166.6304,166.6689,166.4181,166.4953,15758.0
2024-07-29 13:10:00,172.59,172.66,172.53,172.64,7899.0,166.5242,166.5918,166.4663,166.5725,7899.0
2024-07-29 13:15:00,172.65,172.84,172.65,172.7,8814.0,166.5821,166.7654,166.5821,166.6304,8814.0
2024-07-29 13:20:00,172.71,172.86,172.71,172.78,10115.0,166.64,166.7847,166.64,166.7075,10115.0
2024-07-29 13:25:00,172.75,172.89,172.74,172.87,22737.0,166.6786,166.8137,166.6689,166.7944,22737.0
2024-07-29 13:30:00,172.88,172.88,172.7,172.71,9289.0,166.804,166.804,166.6304,166.64,9289.0
2024-07-29 13:35:00,172.71,172.92,172.67,172.88,15909.0,166.64,166.8426,166.6014,166.804,15909.0
2024-07-29 13:40:00,172.88,172.92,172.82,172.91,36438.0,166.804,166.8426,166.7461,166.833,36438.0
2024-07-29 13:45:00,172.89,173.02,172.88,173.01,19187.0,166.8137,166.9391,166.804,166.9295,19187.0
2024-07-29 13:50:00,173.01,173.03,172.94,172.96,11044.0,166.9295,166.9488,166.8619,166.8812,11044.0
2024-07-29 13:55:00,172.94,173.08,172.91,173.08,11095.0,166.8619,166.997,166.833,166.997,11095.0
2024-07-29 14:00:00,173.06,173.1,172.96,173.02,11165.0,166.9777,167.0163,166.8812,166.9391,11165.0
2024-07-29 14:05:00,173.02,173.1,172.98,173.06,10882.0,166.9391,167.0163,166.9005,166.9777,10882.0
2024-07-29 14:10:00,173.05,173.05,172.84,172.87,19605.0,166.968,166.968,166.7654,166.7944,19605.0
2024-07-29 14:15:00,172.9,173.05,172.78,173.05,15214.0,166.8233,166.968,166.7075,166.968,15214.0
2024-07-29 14:20:00,173.05,173.09,172.95,173.0,16689.0,166.968,167.0066,166.8716,166.9198,16689.0
2024-07-29 14:25:00,173.02,173.04,172.98,173.0,13483.0,166.9391,166.9584,166.9005,166.9198,13483.0
2024-07-29 14:30:00,173.03,173.17,173.02,173.16,14047.0,166.9488,167.0838,166.9391,167.0742,14047.0
2024-07-29 14:35:00,173.14,173.25,173.12,173.2,10528.0,167.0549,167.161,167.0356,167.1128,10528.0
2024-07-29 14:40:00,173.21,173.36,173.21,173.32,15775.0,167.1224,167.2672,167.1224,167.2286,15775.0
2024-07-29 14:45:00,173.33,173.4,173.3,173.31,13120.0,167.2382,167.3057,167.2093,167.2189,13120.0
2024-07-29 14:50:00,173.33,173.37,173.28,173.32,13920.0,167.2382,167.2768,167.19,167.2286,13920.0
2024-07-29 14:55:00,173.31,173.4,173.27,173.3,12415.0,167.2189,167.3057,167.1803,167.2093,12415.0
2024-07-29 15:00:00,173.27,173.35,173.13,173.18,14058.0,167.1803,167.2575,167.0452,167.0935,14058.0
2024-07-29 15:05:00,173.17,173.29,173.1,173.27,9719.0,167.0838,167.1996,167.0163,167.1803,9719.0
2024-07-29 15:10:00,173.29,173.37,173.28,173.31,10612.0,167.1996,167.2768,167.19,167.2189,10612.0
2024-07-29 15:15:00,173.32,173.41,173.31,173.39,14365.0,167.2286,167.3154,167.2189,167.2961,14365.0
2024-07-29 15:20:00,173.38,173.4,173.22,173.27,31882.0,167.2865,167.3057,167.1321,167.1803,31882.0
2024-07-29 15:25:00,173.25,173.3,173.23,173.23,23396.0,167.161,167.2093,167.1417,167.1417,23396.0
2024-07-29 15:30:00,173.24,173.32,173.18,173.3,20539.0,167.1514,167.2286,167.0935,167.2093,20539.0
2024-07-29 15:35:00,173.3,173.33,173.16,173.2,23913.0,167.2093,167.2382,167.0742,167.1128,23913.0
2024-07-29 15:40:00,173.24,173.35,173.18,173.24,23268.0,167.1514,167.2575,167.0935,167.1514,23268.0
2024-07-29 15:45:00,173.24,173.44,173.21,173.43,45158.0,167.1514,167.3443,167.1224,167.3347,45158.0
2024-07-29 15:50:00,173.42,173.49,173.06,173.23,84529.0,167.325,167.3926,166.9777,167.1417,84529.0
2024-07-29 15:55:00,173.23,173.4,173.11,173.17,171494.0,167.1417,167.3057,167.0259,167.0838,171494.0
2024-07-30 09:30:00,172.93,173.03,171.65,171.73,169451.0,166.8523,166.9488,165.6173,165.6944,169451.0
2024-07-30 09:35:00,171.72,172.03,171.63,171.85,22822.0,165.6848,165.9839,165.598,165.8102,22822.0
2024-07-30 09:40:00,171.87,172.11,171.56,171.83,76365.0,165.8295,166.0611,165.5304,165.7909,76365.0
2024-07-30 09:45:00,171.83,172.17,171.55,172.03,73771.0,165.7909,166.119,165.5208,165.9839,73771.0
2024-07-30 09:50:00,171.98,172.35,171.92,172.22,23690.0,165.9357,166.2927,165.8778,166.1672,23690.0
2024-07-30 09:55:00,172.26,172.72,172.11,172.69,24703.0,166.2058,166.6496,166.0611,166.6207,24703.0
2024-07-30 10:00:00,172.65,172.69,172.18,172.28,26322.0,166.5821,166.6207,166.1286,166.2251,26322.0
2024-07-30 10:05:00,172.3,172.3,171.77,172.01,22457.0,166.2444,166.2444,165.733,165.9646,22457.0
2024-07-30 10:10:00,172.04,172.37,172.04,172.33,26183.0,165.9935,166.3119,165.9935,166.2734,26183.0
2024-07-30 10:15:00,172.33,172.33,172.09,172.14,12685.0,166.2734,166.2734,166.0418,166.09,12685.0
2024-07-30 10:20:00,172.14,172.3,172.06,172.29,20171.0,166.09,166.2444,166.0128,166.2348,20171.0
2024-07-30 10:25:00,172.34,172.59,172.33,172.59,25790.0,166.283,166.5242,166.2734,166.5242,25790.0
2024-07-30 10:30:00,172.6,172.67,172.39,172.61,24414.0,166.5339,166.6014,166.3312,166.5435,24414.0
2024-07-30 10:35:00,172.62,172.66,172.35,172.35,28909.0,166.5532,166.5918,166.2927,166.2927,28909.0
2024-07-30 10:40:00,172.29,172.3,171.9,172.14,36506.0,166.2348,166.2444,165.8585,166.09,36506.0
2024-07-30 10:45:00,172.14,172.27,171.98,172.2,22906.0,166.09,166.2155,165.9357,166.1479,22906.0
2024-07-30 10:50:00,172.21,172.26,172.02,172.02,22846.0,166.1576,166.2058,165.9742,165.9742,22846.0
2024-07-30 10:55:00,172.02,172.28,172.02,172.23,17458.0,165.9742,166.2251,165.9742,166.1769,17458.0
2024-07-30 11:00:00,172.24,172.51,172.24,172.46,26678.0,166.1865,166.447,166.1865,166.3988,26678.0
2024-07-30 11:05:00,172.46,172.5,172.29,172.35,19934.0,166.3988,166.4374,166.2348,166.2927,19934.0
2024-07-30 11:10:00,172.3,172.36,172.12,172.17,21392.0,166.2444,166.3023,166.0707,166.119,21392.0
2024-07-30 11:15:00,172.17,172.35,172.14,172.25,22436.0,166.119,166.2927,166.09,166.1962,22436.0
2024-07-30 11:20:00,172.27,172.3,172.14,172.22,17252.0,166.2155,166.2444,166.09,166.1672,17252.0
2024-07-30 11:25:00,172.24,172.46,172.19,172.19,20573.0,166.1865,166.3988,166.1383,166.1383,20573.0
2024-07-30 11:30:00,172.23,172.4,172.22,172.36,16218.0,166.1769,166.3409,166.1672,166.3023,16218.0
2024-07-30 11:35:00,172.34,172.67,172.34,172.59,15192.0,166.283,166.6014,166.283,166.5242,15192.0
2024-07-30 11:40:00,172.58,172.58,172.29,172.3,10532.0,166.5146,166.5146,166.2348,166.2444,10532.0
2024-07-30 11:45:00,172.29,172.43,172.27,172.38,21204.0,166.2348,166.3698,166.2155,166.3216,21204.0
2024-07-30 11:50:00,172.39,172.45,172.28,172.3,12423.0,166.3312,166.3891,166.2251,166.2444,12423.0
2024-07-30 11:55:00,172.28,172.48,172.27,172.42,10930.0,166.2251,166.4181,166.2155,166.3602,10930.0
2024-07-30 12:00:00,172.42,172.48,172.1,172.19,14625.0,166.3602,166.4181,166.0514,166.1383,14625.0
2024-07-30 12:05:00,172.22,172.31,172.21,172.22,13372.0,166.1672,166.2541,166.1576,166.1672,13372.0
2024-07-30 12:10:00,172.24,172.3,172.2,172.23,12282.0,166.1865,166.2444,166.1479,166.1769,12282.0
2024-07-30 12:15:00,172.24,172.42,172.24,172.41,11422.0,166.1865,166.3602,166.1865,166.3505,11422.0
2024-07-30 12:20:00,172.43,172.56,172.42,172.47,11436.0,166.3698,166.4953,166.3602,166.4084,11436.0
2024-07-30 12:25:00,172.47,172.6,172.46,172.52,17711.0,166.4084,166.5339,166.3988,166.4567,17711.0
2024-07-30 12:30:00,172.54,172.65,172.54,172.62,14953.0,166.476,166.5821,166.476,166.5532,14953.0
2024-07-30 12:35:00,172.62,172.78,172.62,172.62,14658.0,166.5532,166.7075,166.5532,166.5532,14658.0
2024-07-30 12:40:00,172.62,172.66,172.54,172.57,8859.0,166.5532,166.5918,166.476,166.5049,8859.0
2024-07-30 12:45:00,172.56,172.81,172.52,172.81,12150.0,166.4953,166.7365,166.4567,166.7365,12150.0
2024-07-30 12:50:00,172.81,172.91,172.78,172.89,18599.0,166.7365,166.833,166.7075,166.8137,18599.0
2024-07-30 12:55:00,172.87,173.0,172.63,172.74,14333.0,166.7944,166.9198,166.5628,166.6689,14333.0
2024-07-30 13:00:00,172.75,172.75,172.59,172.69,20211.0,166.6786,166.6786,166.5242,166.6207,20211.0
2024-07-30 13:05:00,172.7,172.75,172.35,172.39,11682.0,166.6304,166.6786,166.2927,166.3312,11682.0
2024-07-30 13:10:00,172.38,172.54,172.37,172.49,19929.0,166.3216,166.476,166.3119,166.4277,19929.0
2024-07-30 13:15:00,172.48,172.51,172.42,172.47,10114.0,166.4181,166.447,166.3602,166.4084,10114.0
2024-07-30 13:20:00,172.46,172.51,172.29,172.47,17407.0,166.3988,166.447,166.2348,166.4084,17407.0
2024-07-30 13:25:00,172.47,172.47,172.35,172.41,20681.0,166.4084,166.4084,166.2927,166.3505,20681.0
2024-07-30 13:30:00,172.44,172.47,172.37,172.44,12435.0,166.3795,166.4084,166.3119,166.3795,12435.0
2024-07-30 13:35:00,172.42,172.61,172.39,172.52,17289.0,166.3602,166.5435,166.3312,166.4567,17289.0
2024-07-30 13:40:00,172.53,172.53,172.34,172.46,23871.0,166.4663,166.4663,166.283,166.3988,23871.0
2024-07-30 13:45:00,172.49,172.61,172.46,172.58,18379.0,166.4277,166.5435,166.3988,166.5146,18379.0
2024-07-30 13:50:00,172.6,172.76,172.58,172.75,17238.0,166.5339,166.6882,166.5146,166.6786,17238.0
2024-07-30 13:55:00,172.77,172.93,172.75,172.93,14853.0,166.6979,166.8523,166.6786,166.8523,14853.0
2024-07-30 14:00:00,172.93,173.02,172.89,173.02,20704.0,166.8523,166.9391,166.8137,166.9391,20704.0
2024-07-30 14:05:00,173.02,173.05,172.98,173.02,11033.0,166.9391,166.968,166.9005,166.9391,11033.0
2024-07-30 14:10:00,173.02,173.04,172.95,173.0,17969.0,166.9391,166.9584,166.8716,166.9198,17969.0
2024-07-30 14:15:00,173.0,173.03,172.91,172.94,13136.0,166.9198,166.9488,166.833,166.8619,13136.0
2024-07-30 14:20:00,172.94,173.05,172.94,172.99,20568.0,166.8619,166.968,166.8619,166.9102,20568.0
2024-07-30 14:25:00,173.0,173.03,172.94,172.98,20542.0,166.9198,166.9488,166.8619,166.9005,20542.0
2024-07-30 14:30:00,172.96,173.06,172.94,172.98,22018.0,166.8812,166.9777,166.8619,166.9005,22018.0
2024-07-30 14:35:00,172.99,173.03,172.95,172.98,15030.0,166.9102,166.9488,166.8716,166.9005,15030.0
2024-07-30 14:40:00,172.98,172.98,172.9,172.96,17369.0,166.9005,166.9005,166.8233,166.8812,17369.0
2024-07-30 14:45:00,172.96,173.02,172.9,173.01,37476.0,166.8812,166.9391,166.8233,166.9295,37476.0
2024-07-30 14:50:00,172.99,173.02,172.9,172.97,19121.0,166.9102,166.9391,166.8233,166.8909,19121.0
2024-07-30 14:55:00,172.97,173.04,172.88,173.0,20847.0,166.8909,166.9584,166.804,166.9198,20847.0
2024-07-30 15:00:00,173.0,173.03,172.91,173.0,16134.0,166.9198,166.9488,166.833,166.9198,16134.0
2024-07-30 15:05:00,173.01,173.08,172.98,173.02,18627.0,166.9295,166.997,166.9005,166.9391,18627.0
2024-07-30 15:10:00,173.01,173.06,172.99,173.05,19440.0,166.9295,166.9777,166.9102,166.968,19440.0
2024-07-30 15:15:00,173.06,173.2,173.05,173.19,24120.0,166.9777,167.1128,166.968,167.1031,24120.0
2024-07-30 15:20:00,173.19,173.26,173.12,173.2,30781.0,167.1031,167.1707,167.0356,167.1128,30781.0
2024-07-30 15:25:00,173.16,173.21,173.04,173.07,23144.0,167.0742,167.1224,166.9584,166.9873,23144.0
2024-07-30 15:30:00,173.06,173.26,173.06,173.25,27784.0,166.9777,167.1707,166.9777,167.161,27784.0
2024-07-30 15:35:00,173.27,173.31,173.12,173.19,30066.0,167.1803,167.2189,167.0356,167.1031,30066.0
2024-07-30 15:40:00,173.17,173.32,173.15,173.31,37796.0,167.0838,167.2286,167.0645,167.2189,37796.0
2024-07-30 15:45:00,173.31,173.45,173.25,173.41,45055.0,167.2189,167.354,167.161,167.3154,45055.0
2024-07-30 15:50:00,173.42,173.45,173.2,173.29,103284.0,167.325,167.354,167.1128,167.1996,103284.0
2024-07-30 15:55:00,173.27,173.39,173.07,173.18,352853.0,167.1803,167.2961,166.9873,167.0935,352853.0
2024-07-31 09:30:00,173.92,173.97,172.88,173.66,106325.0,167.8075,167.8557,166.804,167.5566,106325.0
2024-07-31 09:35:00,173.72,173.99,173.19,173.65,24866.0,167.6145,167.875,167.1031,167.547,24866.0
2024-07-31 09:40:00,173.57,174.17,173.26,174.09,36727.0,167.4698,168.0487,167.1707,167.9715,36727.0
2024-07-31 09:45:00,174.09,174.15,173.0,173.57,50888.0,167.9715,168.0294,166.9198,167.4698,50888.0
2024-07-31 09:50:00,173.67,173.77,173.04,173.13,33747.0,167.5663,167.6627,166.9584,167.0452,33747.0
2024-07-31 09:55:00,173.17,173.24,172.96,173.16,14150.0,167.0838,167.1514,166.8812,167.0742,14150.0
2024-07-31 10:00:00,173.14,173.73,173.09,173.71,48658.0,167.0549,167.6242,167.0066,167.6049,48658.0
2024-07-31 10:05:00,173.68,173.75,173.44,173.62,27443.0,167.5759,167.6434,167.3443,167.518,27443.0
2024-07-31 10:10:00,173.59,174.1,173.58,173.6,20590.0,167.4891,167.9811,167.4794,167.4987,20590.0
2024-07-31 10:15:00,173.6,173.87,173.42,173.46,16938.0,167.4987,167.7592,167.325,167.3636,16938.0
2024-07-31 10:20:00,173.47,174.0,173.35,173.93,17476.0,167.3733,167.8847,167.2575,167.8171,17476.0
2024-07-31 10:25:00,173.87,174.2,173.82,174.15,23810.0,167.7592,168.0776,167.711,168.0294,23810.0
2024-07-31 10:30:00,174.19,174.2,173.89,174.0,25232.0,168.068,168.0776,167.7785,167.8847,25232.0
2024-07-31 10:35:00,174.02,174.03,173.68,173.72,16131.0,167.904,167.9136,167.5759,167.6145,16131.0
2024-07-31 10:40:00,173.72,174.19,173.72,174.19,21512.0,167.6145,168.068,167.6145,168.068,21512.0
2024-07-31 10:45:00,174.14,174.23,174.0,174.05,20058.0,168.0197,168.1066,167.8847,167.9329,20058.0
2024-07-31 10:50:00,174.05,174.22,173.97,174.2,11317.0,167.9329,168.0969,167.8557,168.0776,11317.0
2024-07-31 10:55:00,174.17,174.17,173.82,173.98,18622.0,168.0487,168.0487,167.711,167.8654,18622.0
2024-07-31 11:00:00,173.97,174.05,173.83,173.94,24342.0,167.8557,167.9329,167.7206,167.8268,24342.0
2024-07-31 11:05:00,173.92,174.14,173.9,174.11,47417.0,167.8075,168.0197,167.7882,167.9908,47417.0
2024-07-31 11:10:00,174.08,174.14,173.87,174.14,11966.0,167.9618,168.0197,167.7592,168.0197,11966.0
2024-07-31 11:15:00,174.11,174.22,173.97,174.03,13196.0,167.9908,168.0969,167.8557,167.9136,13196.0
2024-07-31 11:20:00,174.0,174.41,173.99,174.41,16503.0,167.8847,168.2803,167.875,168.2803,16503.0
2024-07-31 11:25:00,174.36,174.37,174.16,174.24,16401.0,168.232,168.2417,168.039,168.1162,16401.0
2024-07-31 11:30:00,174.22,174.23,173.88,173.92,16843.0,168.0969,168.1066,167.7689,167.8075,16843.0
2024-07-31 11:35:00,173.95,174.19,173.91,174.05,15694.0,167.8364,168.068,167.7978,167.9329,15694.0
2024-07-31 11:40:00,174.09,174.17,174.0,174.03,14607.0,167.9715,168.0487,167.8847,167.9136,14607.0
2024-07-31 11:45:00,174.05,174.06,173.81,173.84,14309.0,167.9329,167.9426,167.7013,167.7303,14309.0
2024-07-31 11:50:00,173.83,174.1,173.83,173.99,9925.0,167.7206,167.9811,167.7206,167.875,9925.0
2024-07-31 11:55:00,174.01,174.16,173.99,174.11,11010.0,167.8943,168.039,167.875,167.9908,11010.0
2024-07-31 12:00:00,174.09,174.18,173.9,173.9,8728.0,167.9715,168.0583,167.7882,167.7882,8728.0
2024-07-31 12:05:00,173.9,174.09,173.89,173.99,10668.0,167.7882,167.9715,167.7785,167.875,10668.0
2024-07-31 12:10:00,174.01,174.01,173.82,173.82,11940.0,167.8943,167.8943,167.711,167.711,11940.0
2024-07-31 12:15:00,173.79,173.92,173.73,173.89,7390.0,167.682,167.8075,167.6242,167.7785,7390.0
2024-07-31 12:20:00,173.87,173.99,173.84,173.97,9939.0,167.7592,167.875,167.7303,167.8557,9939.0
2024-07-31 12:25:00,173.95,174.01,173.86,174.0,10454.0,167.8364,167.8943,167.7496,167.8847,10454.0
2024-07-31 12:30:00,174.0,174.11,173.98,174.03,7750.0,167.8847,167.9908,167.8654,167.9136,7750.0
2024-07-31 12:35:00,174.05,174.27,174.04,174.19,11280.0,167.9329,168.1452,167.9233,168.068,11280.0
2024-07-31 12:40:00,174.13,174.14,174.05,174.11,9506.0,168.0101,168.0197,167.9329,167.9908,9506.0
2024-07-31 12:45:00,174.13,174.14,173.99,174.1,6805.0,168.0101,168.0197,167.875,167.9811,6805.0
2024-07-31 12:50:00,174.11,174.19,174.05,174.08,19985.0,167.9908,168.068,167.9329,167.9618,19985.0
2024-07-31 12:55:00,174.06,174.06,173.85,173.88,14152.0,167.9426,167.9426,167.7399,167.7689,14152.0
2024-07-31 13:00:00,173.88,173.99,173.78,173.95,10365.0,167.7689,167.875,167.6724,167.8364,10365.0
2024-07-31 13:05:00,173.95,174.22,173.95,174.1,15944.0,167.8364,168.0969,167.8364,167.9811,15944.0
2024-07-31 13:10:00,174.09,174.19,173.99,174.01,10922.0,167.9715,168.068,167.875,167.8943,10922.0
2024-07-31 13:15:00,174.0,174.16,173.98,174.16,11609.0,167.8847,168.039,167.8654,168.039,11609.0
2024-07-31 13:20:00,174.14,174.31,174.13,174.2,14235.0,168.0197,168.1838,168.0101,168.0776,14235.0
2024-07-31 13:25:00,174.19,174.29,174.13,174.2,17199.0,168.068,168.1645,168.0101,168.0776,17199.0
2024-07-31 13:30:00,174.22,174.22,173.95,173.97,17301.0,168.0969,168.0969,167.8364,167.8557,17301.0
2024-07-31 13:35:00,173.99,174.05,173.9,173.98,15401.0,167.875,167.9329,167.7882,167.8654,15401.0
2024-07-31 13:40:00,173.99,174.23,173.99,174.17,10131.0,167.875,168.1066,167.875,168.0487,10131.0
2024-07-31 13:45:00,174.19,174.2,174.05,174.12,16369.0,168.068,168.0776,167.9329,168.0004,16369.0
2024-07-31 13:50:00,174.11,174.51,174.11,174.47,21574.0,167.9908,168.3767,167.9908,168.3381,21574.0
2024-07-31 13:55:00,174.48,174.56,174.48,174.54,10714.0,168.3478,168.425,168.3478,168.4057,10714.0
2024-07-31 14:00:00,174.53,174.56,174.22,174.53,15286.0,168.396,168.425,168.0969,168.396,15286.0
2024-07-31 14:05:00,174.56,174.69,174.34,174.37,12215.0,168.425,168.5504,168.2127,168.2417,12215.0
2024-07-31 14:10:00,174.33,174.44,174.26,174.43,13078.0,168.2031,168.3092,168.1355,168.2995,13078.0
2024-07-31 14:15:00,174.41,174.52,174.38,174.42,10007.0,168.2803,168.3864,168.2513,168.2899,10007.0
2024-07-31 14:20:00,174.43,174.49,174.28,174.29,85956.0,168.2995,168.3574,168.1548,168.1645,85956.0
2024-07-31 14:25:00,174.29,174.34,174.2,174.29,13921.0,168.1645,168.2127,168.0776,168.1645,13921.0
2024-07-31 14:30:00,174.28,174.48,174.21,174.4,17636.0,168.1548,168.3478,168.0873,168.2706,17636.0
2024-07-31 14:35:00,174.4,174.41,174.1,174.25,17054.0,168.2706,168.2803,167.9811,168.1259,17054.0
2024-07-31 14:40:00,174.27,174.42,173.99,174.08,16623.0,168.1452,168.2899,167.875,167.9618,16623.0
2024-07-31 14:45:00,174.04,174.12,173.89,173.95,15478.0,167.9233,168.0004,167.7785,167.8364,15478.0
2024-07-31 14:50:00,173.93,174.06,173.81,173.97,32519.0,167.8171,167.9426,167.7013,167.8557,32519.0
2024-07-31 14:55:00,173.97,174.26,173.95,173.98,11887.0,167.8557,168.1355,167.8364,167.8654,11887.0
2024-07-31 15:00:00,173.95,173.99,173.81,173.87,20040.0,167.8364,167.875,167.7013,167.7592,20040.0
2024-07-31 15:05:00,173.85,173.95,173.81,173.82,12819.0,167.7399,167.8364,167.7013,167.711,12819.0
2024-07-31 15:10:00,173.85,173.86,173.47,173.52,23827.0,167.7399,167.7496,167.3733,167.4215,23827.0
2024-07-31 15:15:00,173.5,173.6,173.06,173.12,27807.0,167.4022,167.4987,166.9777,167.0356,27807.0
2024-07-31 15:20:00,173.13,173.59,173.09,173.51,22270.0,167.0452,167.4891,167.0066,167.4119,22270.0
2024-07-31 15:25:00,173.49,173.51,173.15,173.22,31906.0,167.3926,167.4119,167.0645,167.1321,31906.0
2024-07-31 15:30:00,173.22,173.22,172.81,173.04,39085.0,167.1321,167.1321,166.7365,166.9584,39085.0
2024-07-31 15:35:00,173.04,173.29,172.95,173.22,43209.0,166.9584,167.1996,166.8716,167.1321,43209.0
2024-07-31 15:40:00,173.23,173.33,173.0,173.1,43601.0,167.1417,167.2382,166.9198,167.0163,43601.0
2024-07-31 15:45:00,173.11,173.15,172.73,172.84,53782.0,167.0259,167.0645,166.6593,166.7654,53782.0
2024-07-31 15:50:00,172.82,173.2,172.75,172.99,151065.0,166.7461,167.1128,166.6786,166.9102,151065.0
2024-07-31 15:55:00,172.96,173.0,172.25,172.59,401277.0,166.8812,166.9198,166.1962,166.5242,401277.0
2024-08-01 09:30:00,172.53,173.69,172.5,173.55,145362.0,166.4663,167.5856,166.4374,167.4505,145362.0
2024-08-01 09:35:00,173.49,173.85,173.31,173.64,25955.0,167.3926,167.7399,167.2189,167.5373,25955.0
2024-08-01 09:40:00,173.57,173.94,173.48,173.58,27206.0,167.4698,167.8268,167.3829,167.4794,27206.0
2024-08-01 09:45:00,173.47,173.52,172.73,173.24,50202.0,167.3733,167.4215,166.6593,167.1514,50202.0
2024-08-01 09:50:00,173.26,173.51,172.88,172.99,19811.0,167.1707,167.4119,166.804,166.9102,19811.0
2024-08-01 09:55:00,173.06,173.16,172.8,172.91,18919.0,166.9777,167.0742,166.7268,166.833,18919.0
2024-08-01 10:00:00,172.9,173.28,172.78,173.17,19123.0,166.8233,167.19,166.7075,167.0838,19123.0
2024-08-01 10:05:00,173.13,173.3,173.08,173.2,41685.0,167.0452,167.2093,166.997,167.1128,41685.0
2024-08-01 10:10:00,173.21,173.23,173.0,173.07,27445.0,167.1224,167.1417,166.9198,166.9873,27445.0
2024-08-01 10:15:00,173.06,173.39,172.94,173.39,20649.0,166.9777,167.2961,166.8619,167.2961,20649.0
2024-08-01 10:20:00,173.41,173.63,173.21,173.21,18849.0,167.3154,167.5277,167.1224,167.1224,18849.0
2024-08-01 10:25:00,173.25,173.71,173.25,173.44,38293.0,167.161,167.6049,167.161,167.3443,38293.0
2024-08-01 10:30:00,173.43,173.66,173.3,173.52,16829.0,167.3347,167.5566,167.2093,167.4215,16829.0
2024-08-01 10:35:00,173.52,173.55,173.16,173.22,15396.0,167.4215,167.4505,167.0742,167.1321,15396.0
2024-08-01 10:40:00,173.21,173.33,173.03,173.25,24197.0,167.1224,167.2382,166.9488,167.161,24197.0
2024-08-01 10:45:00,173.25,173.6,173.25,173.47,22063.0,167.161,167.4987,167.161,167.3733,22063.0
2024-08-01 10:50:00,173.48,173.48,173.07,173.25,11318.0,167.3829,167.3829,166.9873,167.161,11318.0
2024-08-01 10:55:00,173.32,173.32,172.98,173.0,25100.0,167.2286,167.2286,166.9005,166.9198,25100.0
2024-08-01 11:00:00,172.99,173.21,172.99,173.13,14172.0,166.9102,167.1224,166.9102,167.0452,14172.0
2024-08-01 11:05:00,173.13,173.15,172.96,173.08,20222.0,167.0452,167.0645,166.8812,166.997,20222.0
2024-08-01 11:10:00,173.08,173.11,172.87,173.02,49544.0,166.997,167.0259,166.7944,166.9391,49544.0
2024-08-01 11:15:00,173.03,173.14,172.92,173.11,34059.0,166.9488,167.0549,166.8426,167.0259,34059.0
2024-08-01 11:20:00,173.12,173.63,173.12,173.56,29133.0,167.0356,167.5277,167.0356,167.4601,29133.0
2024-08-01 11:25:00,173.59,173.89,173.55,173.67,32041.0,167.4891,167.7785,167.4505,167.5663,32041.0
2024-08-01 11:30:00,173.71,174.05,173.71,173.81,17274.0,167.6049,167.9329,167.6049,167.7013,17274.0
2024-08-01 11:35:00,173.81,174.03,173.64,173.99,25649.0,167.7013,167.9136,167.5373,167.875,25649.0
2024-08-01 11:40:00,173.99,174.26,173.89,174.19,30071.0,167.875,168.1355,167.7785,168.068,30071.0
2024-08-01 11:45:00,174.19,174.43,174.01,174.03,35484.0,168.068,168.2995,167.8943,167.9136,35484.0
2024-08-01 11:50:00,174.02,174.07,173.78,173.81,37201.0,167.904,167.9522,167.6724,167.7013,37201.0
2024-08-01 11:55:00,173.81,174.14,173.68,174.11,47788.0,167.7013,168.0197,167.5759,167.9908,47788.0
2024-08-01 12:00:00,174.11,174.11,173.71,173.73,16146.0,167.9908,167.9908,167.6049,167.6242,16146.0
2024-08-01 12:05:00,173.73,173.82,173.4,173.48,21756.0,167.6242,167.711,167.3057,167.3829,21756.0
2024-08-01 12:10:00,173.54,173.63,173.5,173.57,13088.0,167.4408,167.5277,167.4022,167.4698,13088.0
2024-08-01 12:15:00,173.55,173.56,173.4,173.49,13047.0,167.4505,167.4601,167.3057,167.3926,13047.0
2024-08-01 12:20:00,173.47,173.52,173.19,173.34,18379.0,167.3733,167.4215,167.1031,167.2479,18379.0
2024-08-01 12:25:00,173.36,173.59,173.32,173.59,11277.0,167.2672,167.4891,167.2286,167.4891,11277.0
2024-08-01 12:30:00,173.55,173.55,173.2,173.34,6959.0,167.4505,167.4505,167.1128,167.2479,6959.0
2024-08-01 12:35:00,173.38,173.6,173.35,173.55,21299.0,167.2865,167.4987,167.2575,167.4505,21299.0
2024-08-01 12:40:00,173.54,173.6,173.34,173.56,14959.0,167.4408,167.4987,167.2479,167.4601,14959.0
2024-08-01 12:45:00,173.53,173.8,173.53,173.65,9128.0,167.4312,167.6917,167.4312,167.547,9128.0
2024-08-01 12:50:00,173.66,173.94,173.66,173.93,12550.0,167.5566,167.8268,167.5566,167.8171,12550.0
2024-08-01 12:55:00,173.92,173.93,173.7,173.72,9206.0,167.8075,167.8171,167.5952,167.6145,9206.0
2024-08-01 13:00:00,173.74,173.86,173.7,173.8,17635.0,167.6338,167.7496,167.5952,167.6917,17635.0
2024-08-01 13:05:00,173.8,174.06,173.79,174.06,20473.0,167.6917,167.9426,167.682,167.9426,20473.0
2024-08-01 13:10:00,174.03,174.29,173.99,174.01,29941.0,167.9136,168.1645,167.875,167.8943,29941.0
2024-08-01 13:15:00,174.03,174.04,173.72,173.74,14232.0,167.9136,167.9233,167.6145,167.6338,14232.0
2024-08-01 13:20:00,173.74,174.35,173.71,174.35,12159.0,167.6338,168.2224,167.6049,168.2224,12159.0
2024-08-01 13:25:00,174.31,174.31,174.03,174.06,17145.0,168.1838,168.1838,167.9136,167.9426,17145.0
2024-08-01 13:30:00,174.05,174.07,173.84,173.97,12206.0,167.9329,167.9522,167.7303,167.8557,12206.0
2024-08-01 13:35:00,174.0,174.36,173.9,174.34,16052.0,167.8847,168.232,167.7882,168.2127,16052.0
2024-08-01 13:40:00,174.39,174.45,174.23,174.35,24642.0,168.261,168.3188,168.1066,168.2224,24642.0
2024-08-01 13:45:00,174.36,174.36,174.03,174.17,9503.0,168.232,168.232,167.9136,168.0487,9503.0
2024-08-01 13:50:00,174.15,174.15,173.77,173.78,8194.0,168.0294,168.0294,167.6627,167.6724,8194.0
2024-08-01 13:55:00,173.78,173.89,173.75,173.83,14446.0,167.6724,167.7785,167.6434,167.7206,14446.0
2024-08-01 14:00:00,173.81,173.83,173.56,173.8,24045.0,167.7013,167.7206,167.4601,167.6917,24045.0
2024-08-01 14:05:00,173.8,174.19,173.79,174.18,17953.0,167.6917,168.068,167.682,168.0583,17953.0
2024-08-01 14:10:00,174.2,174.35,173.99,173.99,30453.0,168.0776,168.2224,167.875,167.875,30453.0
2024-08-01 14:15:00,174.03,174.17,173.94,174.13,50884.0,167.9136,168.0487,167.8268,168.0101,50884.0
2024-08-01 14:20:00,174.16,174.2,173.89,173.95,25515.0,168.039,168.0776,167.7785,167.8364,25515.0
2024-08-01 14:25:00,173.97,174.12,173.97,174.08,18429.0,167.8557,168.0004,167.8557,167.9618,18429.0
2024-08-01 14:30:00,174.08,174.08,173.96,174.02,12818.0,167.9618,167.9618,167.8461,167.904,12818.0
2024-08-01 14:35:00,174.02,174.05,173.79,173.88,22761.0,167.904,167.9329,167.682,167.7689,22761.0
2024-08-01 14:40:00,173.88,174.01,173.84,174.0,12120.0,167.7689,167.8943,167.7303,167.8847,12120.0
2024-08-01 14:45:00,174.02,174.45,174.01,174.43,71569.0,167.904,168.3188,167.8943,168.2995,71569.0
2024-08-01 14:50:00,174.39,174.76,174.27,174.71,18785.0,168.261,168.618,168.1452,168.5697,18785.0
2024-08-01 14:55:00,174.69,174.95,174.62,174.9,29506.0,168.5504,168.8013,168.4829,168.753,29506.0
2024-08-01 15:00:00,174.87,174.89,174.59,174.82,15873.0,168.7241,168.7434,168.4539,168.6758,15873.0
2024-08-01 15:05:00,174.83,175.15,174.78,175.15,38729.0,168.6855,168.9942,168.6372,168.9942,38729.0
2024-08-01 15:10:00,175.15,175.15,174.97,175.08,24670.0,168.9942,168.9942,168.8206,168.9267,24670.0
2024-08-01 15:15:00,175.05,175.07,174.78,174.86,34018.0,168.8978,168.9171,168.6372,168.7144,34018.0
2024-08-01 15:20:00,174.84,174.97,174.82,174.85,26640.0,168.6951,168.8206,168.6758,168.7048,26640.0
2024-08-01 15:25:00,174.88,175.02,174.84,174.96,30113.0,168.7337,168.8688,168.6951,168.8109,30113.0
2024-08-01 15:30:00,174.97,175.15,174.92,175.14,33615.0,168.8206,168.9942,168.7723,168.9846,33615.0
2024-08-01 15:35:00,175.13,175.48,175.12,175.36,50619.0,168.9749,169.3126,168.9653,169.1969,50619.0
2024-08-01 15:40:00,175.35,175.45,175.28,175.42,40829.0,169.1872,169.2837,169.1197,169.2548,40829.0
2024-08-01 15:45:00,175.42,175.56,175.17,175.17,58391.0,169.2548,169.3898,169.0135,169.0135,58391.0
2024-08-01 15:50:00,175.17,175.51,174.88,175.16,135893.0,169.0135,169.3416,168.7337,169.0039,135893.0
2024-08-01 15:55:00,175.16,175.31,174.87,174.95,260487.0,169.0039,169.1486,168.7241,168.8013,260487.0
2024-08-02 09:30:00,178.84,179.87,178.76,179.59,230159.0,172.5546,173.5484,172.4774,173.2782,230159.0
2024-08-02 09:35:00,179.51,179.88,179.01,179.13,97714.0,173.201,173.558,172.7186,172.8344,97714.0
2024-08-02 09:40:00,179.05,179.19,178.58,179.07,57870.0,172.7572,172.8923,172.3037,172.7765,57870.0
2024-08-02 09:45:00,179.1,179.95,178.87,179.49,78865.0,172.8054,173.6255,172.5835,173.1817,78865.0
2024-08-02 09:50:00,179.44,179.56,179.05,179.36,47861.0,173.1335,173.2493,172.7572,173.0563,47861.0
2024-08-02 09:55:00,179.36,179.55,178.95,179.29,57813.0,173.0563,173.2396,172.6607,172.9887,57813.0
2024-08-02 10:00:00,179.18,179.32,178.67,179.15,48725.0,172.8826,173.0177,172.3905,172.8537,48725.0
2024-08-02 10:05:00,179.18,179.36,178.83,179.28,84403.0,172.8826,173.0563,172.5449,172.9791,84403.0
2024-08-02 10:10:00,179.31,179.5,178.83,179.23,86880.0,173.008,173.1914,172.5449,172.9308,86880.0
2024-08-02 10:15:00,179.23,179.36,177.73,177.73,95515.0,172.9308,173.0563,171.4836,171.4836,95515.0
2024-08-02 10:20:00,177.69,177.81,177.09,177.59,93806.0,171.445,171.5608,170.8661,171.3485,93806.0
2024-08-02 10:25:00,177.59,177.62,176.97,177.21,62479.0,171.3485,171.3774,170.7503,170.9818,62479.0
2024-08-02 10:30:00,177.14,177.33,176.92,177.3,32013.0,170.9143,171.0976,170.702,171.0687,32013.0
2024-08-02 10:35:00,177.36,177.6,177.19,177.34,43076.0,171.1266,171.3581,170.9625,171.1073,43076.0
2024-08-02 10:40:00,177.39,177.59,177.16,177.24,21272.0,171.1555,171.3485,170.9336,171.0108,21272.0
2024-08-02 10:45:00,177.18,177.19,176.27,176.38,28264.0,170.9529,170.9625,170.0749,170.181,28264.0
2024-08-02 10:50:00,176.37,176.47,176.08,176.3,30149.0,170.1714,170.2679,169.8916,170.1038,30149.0
2024-08-02 10:55:00,176.25,176.26,175.92,176.16,31394.0,170.0556,170.0652,169.7372,169.9687,31394.0
2024-08-02 11:00:00,176.17,176.25,175.61,175.68,31137.0,169.9784,170.0556,169.4381,169.5056,31137.0
2024-08-02 11:05:00,175.63,175.69,175.08,175.26,14757.0,169.4574,169.5153,168.9267,169.1004,14757.0
2024-08-02 11:10:00,175.32,175.39,175.1,175.13,30471.0,169.1583,169.2258,168.946,168.9749,30471.0
2024-08-02 11:15:00,175.07,175.44,175.06,175.33,33859.0,168.9171,169.2741,168.9074,169.1679,33859.0
2024-08-02 11:20:00,175.4,175.48,174.94,174.96,26541.0,169.2355,169.3126,168.7916,168.8109,26541.0
2024-08-02 11:25:00,174.92,175.03,174.63,174.63,19179.0,168.7723,168.8785,168.4925,168.4925,19179.0
2024-08-02 11:30:00,174.6,174.63,174.04,174.07,38456.0,168.4636,168.4925,167.9233,167.9522,38456.0
2024-08-02 11:35:00,174.09,174.45,173.84,174.41,29715.0,167.9715,168.3188,167.7303,168.2803,29715.0
2024-08-02 11:40:00,174.4,174.4,173.95,173.97,16485.0,168.2706,168.2706,167.8364,167.8557,16485.0
2024-08-02 11:45:00,174.0,174.63,173.93,174.63,26142.0,167.8847,168.4925,167.8171,168.4925,26142.0
2024-08-02 11:50:00,174.63,174.97,174.63,174.75,23788.0,168.4925,168.8206,168.4925,168.6083,23788.0
2024-08-02 11:55:00,174.76,175.07,174.64,174.92,12364.0,168.618,168.9171,168.5022,168.7723,12364.0
2024-08-02 12:00:00,174.92,175.57,174.85,175.47,14206.0,168.7723,169.3995,168.7048,169.303,14206.0
2024-08-02 12:05:00,175.5,175.89,175.22,175.86,24113.0,169.3319,169.7082,169.0618,169.6793,24113.0
2024-08-02 12:10:00,175.82,175.89,175.67,175.76,14876.0,169.6407,169.7082,169.496,169.5828,14876.0
2024-08-02 12:15:00,175.8,175.98,175.69,175.95,10956.0,169.6214,169.7951,169.5153,169.7661,10956.0
2024-08-02 12:20:00,175.93,175.95,175.58,175.86,32855.0,169.7468,169.7661,169.4091,169.6793,32855.0
2024-08-02 12:25:00,175.89,176.18,175.81,176.15,12141.0,169.7082,169.988,169.631,169.9591,12141.0
2024-08-02 12:30:00,176.17,176.56,176.15,176.49,20852.0,169.9784,170.3547,169.9591,170.2871,20852.0
2024-08-02 12:35:00,176.48,176.91,176.33,176.8,24221.0,170.2775,170.6924,170.1328,170.5863,24221.0
2024-08-02 12:40:00,176.73,176.94,176.42,176.94,25669.0,170.5187,170.7213,170.2196,170.7213,25669.0
2024-08-02 12:45:00,176.96,177.07,176.74,177.06,22153.0,170.7406,170.8468,170.5284,170.8371,22153.0
2024-08-02 12:50:00,177.02,177.32,176.88,177.3,33185.0,170.7985,171.088,170.6634,171.0687,33185.0
2024-08-02 12:55:00,177.28,177.57,177.16,177.21,36662.0,171.0494,171.3292,170.9336,170.9818,36662.0
2024-08-02 13:00:00,177.21,177.27,177.0,177.12,18509.0,170.9818,171.0397,170.7792,170.895,18509.0
2024-08-02 13:05:00,177.12,177.12,176.83,177.0,16716.0,170.895,170.895,170.6152,170.7792,16716.0
2024-08-02 13:10:00,177.03,177.19,176.94,177.19,52322.0,170.8082,170.9625,170.7213,170.9625,52322.0
2024-08-02 13:15:00,177.19,177.34,177.16,177.24,47228.0,170.9625,171.1073,170.9336,171.0108,47228.0
2024-08-02 13:20:00,177.24,177.49,177.21,177.46,16834.0,171.0108,171.252,170.9818,171.2231,16834.0
2024-08-02 13:25:00,177.46,177.46,177.22,177.36,33018.0,171.2231,171.2231,170.9915,171.1266,33018.0
2024-08-02 13:30:00,177.4,177.5,177.27,177.5,47834.0,171.1652,171.2617,171.0397,171.2617,47834.0
2024-08-02 13:35:00,177.5,177.71,177.43,177.6,27632.0,171.2617,171.4643,171.1941,171.3581,27632.0
2024-08-02 13:40:00,177.57,177.75,177.46,177.47,25220.0,171.3292,171.5029,171.2231,171.2327,25220.0
2024-08-02 13:45:00,177.47,177.64,177.4,177.63,26348.0,171.2327,171.3967,171.1652,171.3871,26348.0
2024-08-02 13:50:00,177.59,177.66,177.31,177.56,30038.0,171.3485,171.416,171.0783,171.3195,30038.0
2024-08-02 13:55:00,177.52,177.56,177.18,177.31,20396.0,171.2809,171.3195,170.9529,171.0783,20396.0
2024-08-02 14:00:00,177.34,177.46,177.18,177.45,15047.0,171.1073,171.2231,170.9529,171.2134,15047.0
2024-08-02 14:05:00,177.47,177.61,177.46,177.54,15661.0,171.2327,171.3678,171.2231,171.3002,15661.0
2024-08-02 14:10:00,177.52,178.06,177.51,178.03,41306.0,171.2809,171.802,171.2713,171.773,41306.0
2024-08-02 14:15:00,178.0,178.1,177.94,178.02,22097.0,171.7441,171.8406,171.6862,171.7634,22097.0
2024-08-02 14:20:00,178.01,178.02,177.52,177.53,22785.0,171.7537,171.7634,171.2809,171.2906,22785.0
2024-08-02 14:25:00,177.53,177.73,177.5,177.67,13789.0,171.2906,171.4836,171.2617,171.4257,13789.0
2024-08-02 14:30:00,177.7,177.77,177.56,177.74,21288.0,171.4546,171.5222,171.3195,171.4932,21288.0
2024-08-02 14:35:00,177.73,177.83,177.6,177.75,17669.0,171.4836,171.5801,171.3581,171.5029,17669.0
2024-08-02 14:40:00,177.73,177.9,177.64,177.75,17092.0,171.4836,171.6476,171.3967,171.5029,17092.0
2024-08-02 14:45:00,177.72,177.9,177.71,177.87,13599.0,171.4739,171.6476,171.4643,171.6186,13599.0
2024-08-02 14:50:00,177.89,178.18,177.88,178.17,33696.0,171.6379,171.9178,171.6283,171.9081,33696.0
2024-08-02 14:55:00,178.15,178.38,178.14,178.36,33563.0,171.8888,172.1107,171.8792,172.0914,33563.0
2024-08-02 15:00:00,178.37,178.51,178.35,178.45,21608.0,172.1011,172.2362,172.0818,172.1783,21608.0
2024-08-02 15:05:00,178.44,178.57,178.18,178.26,57999.0,172.1686,172.294,171.9178,171.9949,57999.0
2024-08-02 15:10:00,178.24,178.25,177.86,177.9,20972.0,171.9756,171.9853,171.609,171.6476,20972.0
2024-08-02 15:15:00,177.88,177.94,177.73,177.89,18439.0,171.6283,171.6862,171.4836,171.6379,18439.0
2024-08-02 15:20:00,177.86,178.15,177.86,178.12,35706.0,171.609,171.8888,171.609,171.8599,35706.0
2024-08-02 15:25:00,178.14,178.21,178.06,178.11,29705.0,171.8792,171.9467,171.802,171.8502,29705.0
2024-08-02 15:30:00,178.12,178.23,178.03,178.03,37751.0,171.8599,171.966,171.773,171.773,37751.0
2024-08-02 15:35:00,178.02,178.09,177.72,177.74,34572.0,171.7634,171.8309,171.4739,171.4932,34572.0
2024-08-02 15:40:00,177.72,177.92,177.68,177.83,43937.0,171.4739,171.6669,171.4353,171.5801,43937.0
2024-08-02 15:45:00,177.81,178.07,177.79,177.9,57000.0,171.5608,171.8116,171.5415,171.6476,57000.0
2024-08-02 15:50:00,177.89,178.11,177.75,178.06,154874.0,171.6379,171.8502,171.5029,171.802,154874.0
2024-08-02 15:55:00,178.06,178.3,177.94,178.03,263659.0,171.802,172.0335,171.6862,171.773,263659.0
2024-08-05 09:30:00,179.52,180.91,179.19,179.54,346363.0,173.2107,174.5518,172.8923,173.23,346363.0
2024-08-05 09:35:00,179.45,180.11,178.2,178.35,116599.0,173.1431,173.7799,171.937,172.0818,116599.0
2024-08-05 09:40:00,178.36,179.07,177.89,178.05,140603.0,172.0914,172.7765,171.6379,171.7923,140603.0
2024-08-05 09:45:00,178.05,178.36,176.69,176.74,84520.0,171.7923,172.0914,170.4801,170.5284,84520.0
2024-08-05 09:50:00,176.71,177.83,176.7,177.5,44225.0,170.4994,171.5801,170.4898,171.2617,44225.0
2024-08-05 09:55:00,177.53,177.53,176.59,177.11,61436.0,171.2906,171.2906,170.3836,170.8854,61436.0
2024-08-05 10:00:00,177.05,177.86,176.23,176.31,58475.0,170.8275,171.609,170.0363,170.1135,58475.0
2024-08-05 10:05:00,176.2,177.55,175.82,177.55,33784.0,170.0073,171.3099,169.6407,171.3099,33784.0
2024-08-05 10:10:00,177.52,177.59,176.66,176.66,45979.0,171.2809,171.3485,170.4512,170.4512,45979.0
2024-08-05 10:15:00,176.62,177.26,176.42,176.94,34044.0,170.4126,171.0301,170.2196,170.7213,34044.0
2024-08-05 10:20:00,176.99,177.18,176.63,176.74,73017.0,170.7696,170.9529,170.4222,170.5284,73017.0
2024-08-05 10:25:00,176.69,176.76,176.17,176.18,97994.0,170.4801,170.5477,169.9784,169.988,97994.0
2024-08-05 10:30:00,176.18,176.33,175.94,176.01,46143.0,169.988,170.1328,169.7565,169.824,46143.0
2024-08-05 10:35:00,176.0,176.34,175.89,176.11,42015.0,169.8144,170.1424,169.7082,169.9205,42015.0
2024-08-05 10:40:00,176.05,176.06,175.57,175.76,56635.0,169.8626,169.8723,169.3995,169.5828,56635.0
2024-08-05 10:45:00,175.87,176.12,175.5,175.69,42340.0,169.6889,169.9302,169.3319,169.5153,42340.0
2024-08-05 10:50:00,175.75,176.16,175.6,175.79,35396.0,169.5732,169.9687,169.4284,169.6118,35396.0
2024-08-05 10:55:00,175.75,175.96,175.34,175.38,46313.0,169.5732,169.7758,169.1776,169.2162,46313.0
2024-08-05 11:00:00,175.33,175.51,174.97,175.19,22623.0,169.1679,169.3416,168.8206,169.0328,22623.0
2024-08-05 11:05:00,175.17,175.84,175.03,175.73,26571.0,169.0135,169.66,168.8785,169.5539,26571.0
2024-08-05 11:10:00,175.66,175.82,175.48,175.54,29655.0,169.4863,169.6407,169.3126,169.3705,29655.0
2024-08-05 11:15:00,175.5,175.62,174.94,175.12,23539.0,169.3319,169.4477,168.7916,168.9653,23539.0
2024-08-05 11:20:00,175.04,175.18,174.48,174.63,24311.0,168.8881,169.0232,168.3478,168.4925,24311.0
2024-08-05 11:25:00,174.59,175.26,174.5,175.12,24951.0,168.4539,169.1004,168.3671,168.9653,24951.0
2024-08-05 11:30:00,175.15,175.32,174.91,175.09,25443.0,168.9942,169.1583,168.7627,168.9364,25443.0
2024-08-05 11:35:00,175.09,175.31,174.96,174.96,28965.0,168.9364,169.1486,168.8109,168.8109,28965.0
2024-08-05 11:40:00,174.9,174.98,174.39,174.64,29224.0,168.753,168.8302,168.261,168.5022,29224.0
2024-08-05 11:45:00,174.6,174.65,174.21,174.23,25527.0,168.4636,168.5118,168.0873,168.1066,25527.0
2024-08-05 11:50:00,174.24,174.77,174.22,174.7,19055.0,168.1162,168.6276,168.0969,168.5601,19055.0
2024-08-05 11:55:00,174.69,174.95,174.53,174.84,19188.0,168.5504,168.8013,168.396,168.6951,19188.0
2024-08-05 12:00:00,174.82,174.82,174.39,174.49,16863.0,168.6758,168.6758,168.261,168.3574,16863.0
2024-08-05 12:05:00,174.48,175.01,174.41,175.01,17056.0,168.3478,168.8592,168.2803,168.8592,17056.0
2024-08-05 12:10:00,174.99,175.16,174.79,175.15,22560.0,168.8399,169.0039,168.6469,168.9942,22560.0
2024-08-05 12:15:00,175.18,175.35,174.92,175.2,24459.0,169.0232,169.1872,168.7723,169.0425,24459.0
2024-08-05 12:20:00,175.2,175.41,175.19,175.22,15935.0,169.0425,169.2451,169.0328,169.0618,15935.0
2024-08-05 12:25:00,175.26,175.31,174.98,175.1,68893.0,169.1004,169.1486,168.8302,168.946,68893.0
2024-08-05 12:30:00,175.08,175.29,175.0,175.21,20347.0,168.9267,169.1293,168.8495,169.0521,20347.0
2024-08-05 12:35:00,175.21,175.43,175.03,175.2,19037.0,169.0521,169.2644,168.8785,169.0425,19037.0
2024-08-05 12:40:00,175.17,175.28,174.97,175.12,38097.0,169.0135,169.1197,168.8206,168.9653,38097.0
2024-08-05 12:45:00,175.09,175.19,174.9,174.99,25195.0,168.9364,169.0328,168.753,168.8399,25195.0
2024-08-05 12:50:00,174.99,175.01,174.59,174.78,23586.0,168.8399,168.8592,168.4539,168.6372,23586.0
2024-08-05 12:55:00,174.73,175.05,174.73,174.78,12725.0,168.589,168.8978,168.589,168.6372,12725.0
2024-08-05 13:00:00,174.78,174.78,174.38,174.45,16181.0,168.6372,168.6372,168.2513,168.3188,16181.0
2024-08-05 13:05:00,174.4,174.48,174.19,174.37,12467.0,168.2706,168.3478,168.068,168.2417,12467.0
2024-08-05 13:10:00,174.34,174.42,174.14,174.19,14303.0,168.2127,168.2899,168.0197,168.068,14303.0
2024-08-05 13:15:00,174.15,174.25,174.04,174.08,22409.0,168.0294,168.1259,167.9233,167.9618,22409.0
2024-08-05 13:20:00,174.08,174.29,174.08,174.24,16122.0,167.9618,168.1645,167.9618,168.1162,16122.0
2024-08-05 13:25:00,174.24,174.38,174.2,174.26,23817.0,168.1162,168.2513,168.0776,168.1355,23817.0
2024-08-05 13:30:00,174.25,174.25,173.93,173.94,25055.0,168.1259,168.1259,167.8171,167.8268,25055.0
2024-08-05 13:35:00,173.95,173.96,173.74,173.85,16777.0,167.8364,167.8461,167.6338,167.7399,16777.0
2024-08-05 13:40:00,173.86,173.88,173.56,173.58,20505.0,167.7496,167.7689,167.4601,167.4794,20505.0
2024-08-05 13:45:00,173.57,173.62,173.41,173.42,12208.0,167.4698,167.518,167.3154,167.325,12208.0
2024-08-05 13:50:00,173.42,173.55,173.25,173.5,21898.0,167.325,167.4505,167.161,167.4022,21898.0
2024-08-05 13:55:00,173.5,173.62,173.39,173.55,17397.0,167.4022,167.518,167.2961,167.4505,17397.0
2024-08-05 14:00:00,173.52,173.73,173.47,173.61,27879.0,167.4215,167.6242,167.3733,167.5084,27879.0
2024-08-05 14:05:00,173.61,173.84,173.6,173.84,16776.0,167.5084,167.7303,167.4987,167.7303,16776.0
2024-08-05 14:10:00,173.83,173.86,173.68,173.75,18917.0,167.7206,167.7496,167.5759,167.6434,18917.0
2024-08-05 14:15:00,173.77,174.02,173.77,173.95,23916.0,167.6627,167.904,167.6627,167.8364,23916.0
2024-08-05 14:20:00,173.96,174.17,173.93,174.09,18842.0,167.8461,168.0487,167.8171,167.9715,18842.0
2024-08-05 14:25:00,174.09,174.15,173.98,174.0,30457.0,167.9715,168.0294,167.8654,167.8847,30457.0
2024-08-05 14:30:00,173.97,174.03,173.65,173.74,33152.0,167.8557,167.9136,167.547,167.6338,33152.0
2024-08-05 14:35:00,173.74,173.78,173.65,173.72,34444.0,167.6338,167.6724,167.547,167.6145,34444.0
2024-08-05 14:40:00,173.69,174.0,173.65,173.92,32437.0,167.5856,167.8847,167.547,167.8075,32437.0
2024-08-05 14:45:00,173.92,174.3,173.77,174.25,32637.0,167.8075,168.1741,167.6627,168.1259,32637.0
2024-08-05 14:50:00,174.24,174.4,173.75,173.76,40183.0,168.1162,168.2706,167.6434,167.6531,40183.0
2024-08-05 14:55:00,173.73,173.92,173.65,173.82,22503.0,167.6242,167.8075,167.547,167.711,22503.0
2024-08-05 15:00:00,173.83,174.06,173.8,174.0,36423.0,167.7206,167.9426,167.6917,167.8847,36423.0
2024-08-05 15:05:00,173.99,174.32,173.97,174.08,49508.0,167.875,168.1934,167.8557,167.9618,49508.0
2024-08-05 15:10:00,174.05,174.11,173.8,173.95,27908.0,167.9329,167.9908,167.6917,167.8364,27908.0
2024-08-05 15:15:00,173.96,174.43,173.96,174.42,33320.0,167.8461,168.2995,167.8461,168.2899,33320.0
2024-08-05 15:20:00,174.39,174.47,174.24,174.3,35515.0,168.261,168.3381,168.1162,168.1741,35515.0
2024-08-05 15:25:00,174.33,174.34,173.65,173.71,57073.0,168.2031,168.2127,167.547,167.6049,57073.0
2024-08-05 15:30:00,173.72,173.72,173.44,173.5,44018.0,167.6145,167.6145,167.3443,167.4022,44018.0
2024-08-05 15:35:00,173.5,173.83,173.44,173.45,47249.0,167.4022,167.7206,167.3443,167.354,47249.0
2024-08-05 15:40:00,173.47,173.5,173.29,173.33,47500.0,167.3733,167.4022,167.1996,167.2382,47500.0
2024-08-05 15:45:00,173.35,173.45,173.17,173.17,57340.0,167.2575,167.354,167.0838,167.0838,57340.0
2024-08-05 15:50:00,173.17,173.69,173.16,173.51,121937.0,167.0838,167.5856,167.0742,167.4119,121937.0
2024-08-05 15:55:00,173.52,174.27,173.51,174.04,304601.0,167.4215,168.1452,167.4119,167.9233,304601.0
2024-08-06 09:30:00,173.42,175.69,173.02,175.53,206408.0,167.325,169.5153,166.9391,169.3609,206408.0
2024-08-06 09:35:00,175.58,175.7,175.2,175.47,52963.0,169.4091,169.5249,169.0425,169.303,52963.0
2024-08-06 09:40:00,175.47,175.83,175.37,175.44,66310.0,169.303,169.6503,169.2065,169.2741,66310.0
2024-08-06 09:45:00,175.39,175.97,175.2,175.35,28593.0,169.2258,169.7854,169.0425,169.1872,28593.0
2024-08-06 09:50:00,175.31,175.71,175.28,175.6,40625.0,169.1486,169.5346,169.1197,169.4284,40625.0
2024-08-06 09:55:00,175.59,175.79,175.14,175.52,46981.0,169.4188,169.6118,168.9846,169.3512,46981.0
2024-08-06 10:00:00,175.5,175.88,175.46,175.62,59492.0,169.3319,169.6986,169.2933,169.4477,59492.0
2024-08-06 10:05:00,175.61,175.9,175.4,175.73,42351.0,169.4381,169.7179,169.2355,169.5539,42351.0
2024-08-06 10:10:00,175.75,176.08,175.4,176.06,38270.0,169.5732,169.8916,169.2355,169.8723,38270.0
2024-08-06 10:15:00,176.02,176.21,175.52,175.52,38372.0,169.8337,170.017,169.3512,169.3512,38372.0
2024-08-06 10:20:00,175.53,175.65,174.92,175.1,33716.0,169.3609,169.4767,168.7723,168.946,33716.0
2024-08-06 10:25:00,175.12,175.66,175.12,175.25,24234.0,168.9653,169.4863,168.9653,169.0907,24234.0
2024-08-06 10:30:00,175.27,175.43,175.01,175.31,40039.0,169.11,169.2644,168.8592,169.1486,40039.0
2024-08-06 10:35:00,175.33,175.55,174.88,174.95,28436.0,169.1679,169.3802,168.7337,168.8013,28436.0
2024-08-06 10:40:00,174.89,175.12,174.85,174.92,33865.0,168.7434,168.9653,168.7048,168.7723,33865.0
2024-08-06 10:45:00,174.87,175.28,174.75,174.99,23213.0,168.7241,169.1197,168.6083,168.8399,23213.0
2024-08-06 10:50:00,174.98,175.07,174.73,175.06,25711.0,168.8302,168.9171,168.589,168.9074,25711.0
2024-08-06 10:55:00,174.97,175.36,174.97,175.22,14184.0,168.8206,169.1969,168.8206,169.0618,14184.0
2024-08-06 11:00:00,175.15,175.37,175.02,175.33,20164.0,168.9942,169.2065,168.8688,169.1679,20164.0
2024-08-06 11:05:00,175.22,175.45,174.79,174.87,15656.0,169.0618,169.2837,168.6469,168.7241,15656.0
2024-08-06 11:10:00,174.83,175.13,174.74,175.08,20199.0,168.6855,168.9749,168.5987,168.9267,20199.0
2024-08-06 11:15:00,175.11,175.23,174.8,174.85,16907.0,168.9556,169.0714,168.6565,168.7048,16907.0
2024-08-06 11:20:00,174.86,174.92,174.45,174.46,14358.0,168.7144,168.7723,168.3188,168.3285,14358.0
2024-08-06 11:25:00,174.47,174.65,174.32,174.64,18558.0,168.3381,168.5118,168.1934,168.5022,18558.0
2024-08-06 11:30:00,174.57,174.66,174.34,174.47,25584.0,168.4346,168.5215,168.2127,168.3381,25584.0
2024-08-06 11:35:00,174.45,174.95,174.45,174.89,12597.0,168.3188,168.8013,168.3188,168.7434,12597.0
2024-08-06 11:40:00,174.9,174.92,174.66,174.71,11628.0,168.753,168.7723,168.5215,168.5697,11628.0
2024-08-06 11:45:00,174.8,175.0,174.68,174.83,15079.0,168.6565,168.8495,168.5408,168.6855,15079.0
2024-08-06 11:50:00,174.85,175.16,174.85,175.08,19588.0,168.7048,169.0039,168.7048,168.9267,19588.0
2024-08-06 11:55:00,175.07,175.14,174.87,174.9,15232.0,168.9171,168.9846,168.7241,168.753,15232.0
2024-08-06 12:00:00,174.92,175.09,174.89,175.02,14768.0,168.7723,168.9364,168.7434,168.8688,14768.0
2024-08-06 12:05:00,174.99,175.29,174.9,174.98,15048.0,168.8399,169.1293,168.753,168.8302,15048.0
2024-08-06 12:10:00,174.97,174.98,174.58,174.73,14618.0,168.8206,168.8302,168.4443,168.589,14618.0
2024-08-06 12:15:00,174.67,174.73,174.57,174.61,12458.0,168.5311,168.589,168.4346,168.4732,12458.0
2024-08-06 12:20:00,174.61,174.63,174.34,174.4,18121.0,168.4732,168.4925,168.2127,168.2706,18121.0
2024-08-06 12:25:00,174.38,174.51,174.34,174.36,24926.0,168.2513,168.3767,168.2127,168.232,24926.0
2024-08-06 12:30:00,174.38,174.49,174.34,174.35,21609.0,168.2513,168.3574,168.2127,168.2224,21609.0
2024-08-06 12:35:00,174.35,174.56,174.3,174.35,29630.0,168.2224,168.425,168.1741,168.2224,29630.0
2024-08-06 12:40:00,174.37,174.45,174.34,174.35,16771.0,168.2417,168.3188,168.2127,168.2224,16771.0
2024-08-06 12:45:00,174.37,174.42,174.04,174.06,27006.0,168.2417,168.2899,167.9233,167.9426,27006.0
2024-08-06 12:50:00,174.08,174.42,174.07,174.09,22118.0,167.9618,168.2899,167.9522,167.9715,22118.0
2024-08-06 12:55:00,174.09,174.2,173.96,173.97,27321.0,167.9715,168.0776,167.8461,167.8557,27321.0
2024-08-06 13:00:00,173.99,174.12,173.91,173.96,18094.0,167.875,168.0004,167.7978,167.8461,18094.0
2024-08-06 13:05:00,173.97,174.02,173.74,173.93,13699.0,167.8557,167.904,167.6338,167.8171,13699.0
2024-08-06 13:10:00,173.91,174.11,173.9,173.99,19150.0,167.7978,167.9908,167.7882,167.875,19150.0
2024-08-06 13:15:00,174.0,174.19,173.89,173.9,16471.0,167.8847,168.068,167.7785,167.7882,16471.0
2024-08-06 13:20:00,173.92,173.94,173.64,173.68,20860.0,167.8075,167.8268,167.5373,167.5759,20860.0
2024-08-06 13:25:00,173.68,173.95,173.68,173.93,22730.0,167.5759,167.8364,167.5759,167.8171,22730.0
2024-08-06 13:30:00,173.91,173.99,173.58,173.71,17419.0,167.7978,167.875,167.4794,167.6049,17419.0
2024-08-06 13:35:00,173.67,173.79,173.5,173.77,26286.0,167.5663,167.682,167.4022,167.6627,26286.0
2024-08-06 13:40:00,173.76,173.79,173.48,173.64,14031.0,167.6531,167.682,167.3829,167.5373,14031.0
2024-08-06 13:45:00,173.67,173.69,173.48,173.53,11522.0,167.5663,167.5856,167.3829,167.4312,11522.0
2024-08-06 13:50:00,173.51,173.83,173.51,173.83,14748.0,167.4119,167.7206,167.4119,167.7206,14748.0
2024-08-06 13:55:00,173.83,173.92,173.78,173.85,12637.0,167.7206,167.8075,167.6724,167.7399,12637.0
2024-08-06 14:00:00,173.86,173.86,173.59,173.59,21806.0,167.7496,167.7496,167.4891,167.4891,21806.0
2024-08-06 14:05:00,173.59,173.72,173.52,173.58,39603.0,167.4891,167.6145,167.4215,167.4794,39603.0
2024-08-06 14:10:00,173.63,173.72,173.35,173.38,19124.0,167.5277,167.6145,167.2575,167.2865,19124.0
2024-08-06 14:15:00,173.36,173.53,173.31,173.45,20935.0,167.2672,167.4312,167.2189,167.354,20935.0
2024-08-06 14:20:00,173.45,173.59,173.34,173.49,20090.0,167.354,167.4891,167.2479,167.3926,20090.0
2024-08-06 14:25:00,173.48,173.49,173.32,173.44,17043.0,167.3829,167.3926,167.2286,167.3443,17043.0
2024-08-06 14:30:00,173.42,173.55,173.4,173.45,26830.0,167.325,167.4505,167.3057,167.354,26830.0
2024-08-06 14:35:00,173.42,173.69,173.42,173.63,20666.0,167.325,167.5856,167.325,167.5277,20666.0
2024-08-06 14:40:00,173.63,173.71,173.53,173.69,18138.0,167.5277,167.6049,167.4312,167.5856,18138.0
2024-08-06 14:45:00,173.7,173.73,173.53,173.56,23881.0,167.5952,167.6242,167.4312,167.4601,23881.0
2024-08-06 14:50:00,173.54,173.66,173.44,173.5,18652.0,167.4408,167.5566,167.3443,167.4022,18652.0
2024-08-06 14:55:00,173.49,173.52,173.18,173.18,29873.0,167.3926,167.4215,167.0935,167.0935,29873.0
2024-08-06 15:00:00,173.17,173.2,172.82,172.89,27659.0,167.0838,167.1128,166.7461,166.8137,27659.0
2024-08-06 15:05:00,172.86,172.88,172.53,172.71,32109.0,166.7847,166.804,166.4663,166.64,32109.0
2024-08-06 15:10:00,172.67,172.77,172.48,172.69,22052.0,166.6014,166.6979,166.4181,166.6207,22052.0
2024-08-06 15:15:00,172.67,172.72,172.36,172.44,31910.0,166.6014,166.6496,166.3023,166.3795,31910.0
2024-08-06 15:20:00,172.43,172.8,172.4,172.74,34307.0,166.3698,166.7268,166.3409,166.6689,34307.0
2024-08-06 15:25:00,172.8,172.86,172.59,172.63,46815.0,166.7268,166.7847,166.5242,166.5628,46815.0
2024-08-06 15:30:00,172.63,172.72,172.41,172.6,41269.0,166.5628,166.6496,166.3505,166.5339,41269.0
2024-08-06 15:35:00,172.58,172.86,172.49,172.79,44032.0,166.5146,166.7847,166.4277,166.7172,44032.0
2024-08-06 15:40:00,172.84,172.89,172.44,172.49,61877.0,166.7654,166.8137,166.3795,166.4277,61877.0
2024-08-06 15:45:00,172.49,172.78,172.47,172.62,45202.0,166.4277,166.7075,166.4084,166.5532,45202.0
2024-08-06 15:50:00,172.6,172.93,172.42,172.75,101437.0,166.5339,166.8523,166.3602,166.6786,101437.0
2024-08-06 15:55:00,172.75,172.92,172.36,172.4,413283.0,166.6786,166.8426,166.3023,166.3409,413283.0
2024-08-07 09:30:00,171.74,172.85,171.33,172.49,99686.0,165.7041,166.7751,165.3085,166.4277,99686.0
2024-08-07 09:35:00,172.42,173.19,172.4,173.01,24013.0,166.3602,167.1031,166.3409,166.9295,24013.0
2024-08-07 09:40:00,173.03,173.37,172.95,173.05,25714.0,166.9488,167.2768,166.8716,166.968,25714.0
2024-08-07 09:45:00,173.11,173.49,173.1,173.21,24120.0,167.0259,167.3926,167.0163,167.1224,24120.0
2024-08-07 09:50:00,173.25,173.76,173.25,173.61,44151.0,167.161,167.6531,167.161,167.5084,44151.0
2024-08-07 09:55:00,173.61,174.21,173.58,174.02,81988.0,167.5084,168.0873,167.4794,167.904,81988.0
2024-08-07 10:00:00,173.99,174.17,173.7,173.88,23164.0,167.875,168.0487,167.5952,167.7689,23164.0
2024-08-07 10:05:00,173.85,174.01,173.5,173.77,25042.0,167.7399,167.8943,167.4022,167.6627,25042.0
2024-08-07 10:10:00,173.82,173.88,173.43,173.48,27096.0,167.711,167.7689,167.3347,167.3829,27096.0
2024-08-07 10:15:00,173.57,173.95,173.53,173.86,32122.0,167.4698,167.8364,167.4312,167.7496,32122.0
2024-08-07 10:20:00,173.85,173.87,173.12,173.28,30430.0,167.7399,167.7592,167.0356,167.19,30430.0
2024-08-07 10:25:00,173.28,173.45,173.16,173.38,28254.0,167.19,167.354,167.0742,167.2865,28254.0
2024-08-07 10:30:00,173.39,173.6,173.26,173.41,14279.0,167.2961,167.4987,167.1707,167.3154,14279.0
2024-08-07 10:35:00,173.41,173.75,173.37,173.68,22270.0,167.3154,167.6434,167.2768,167.5759,22270.0
2024-08-07 10:40:00,173.66,173.77,173.42,173.46,15061.0,167.5566,167.6627,167.325,167.3636,15061.0
2024-08-07 10:45:00,173.47,173.55,173.15,173.42,38349.0,167.3733,167.4505,167.0645,167.325,38349.0
2024-08-07 10:50:00,173.54,173.75,173.47,173.71,21322.0,167.4408,167.6434,167.3733,167.6049,21322.0
2024-08-07 10:55:00,173.71,173.96,173.65,173.92,12537.0,167.6049,167.8461,167.547,167.8075,12537.0
2024-08-07 11:00:00,173.92,173.99,173.74,173.75,15859.0,167.8075,167.875,167.6338,167.6434,15859.0
2024-08-07 11:05:00,173.76,173.91,173.61,173.63,16726.0,167.6531,167.7978,167.5084,167.5277,16726.0
2024-08-07 11:10:00,173.61,173.82,173.56,173.74,15986.0,167.5084,167.711,167.4601,167.6338,15986.0
2024-08-07 11:15:00,173.79,173.93,173.56,173.6,15200.0,167.682,167.8171,167.4601,167.4987,15200.0
2024-08-07 11:20:00,173.6,173.8,173.52,173.77,8485.0,167.4987,167.6917,167.4215,167.6627,8485.0
2024-08-07 11:25:00,173.74,173.99,173.72,173.93,21732.0,167.6338,167.875,167.6145,167.8171,21732.0
2024-08-07 11:30:00,173.9,173.92,173.66,173.66,18872.0,167.7882,167.8075,167.5566,167.5566,18872.0
2024-08-07 11:35:00,173.67,174.1,173.67,174.02,32892.0,167.5663,167.9811,167.5663,167.904,32892.0
2024-08-07 11:40:00,174.0,174.13,173.85,173.9,17563.0,167.8847,168.0101,167.7399,167.7882,17563.0
2024-08-07 11:45:00,173.94,174.28,173.73,174.24,26652.0,167.8268,168.1548,167.6242,168.1162,26652.0
2024-08-07 11:50:00,174.21,174.3,174.13,174.21,20395.0,168.0873,168.1741,168.0101,168.0873,20395.0
2024-08-07 11:55:00,174.21,174.28,174.06,174.22,8961.0,168.0873,168.1548,167.9426,168.0969,8961.0
2024-08-07 12:00:00,174.19,174.39,174.07,174.13,23695.0,168.068,168.261,167.9522,168.0101,23695.0
2024-08-07 12:05:00,174.14,174.35,174.13,174.13,11744.0,168.0197,168.2224,168.0101,168.0101,11744.0
2024-08-07 12:10:00,174.12,174.2,173.84,174.2,12945.0,168.0004,168.0776,167.7303,168.0776,12945.0
2024-08-07 12:15:00,174.21,174.32,174.15,174.27,8841.0,168.0873,168.1934,168.0294,168.1452,8841.0
2024-08-07 12:20:00,174.23,174.35,174.1,174.14,11928.0,168.1066,168.2224,167.9811,168.0197,11928.0
2024-08-07 12:25:00,174.15,174.3,174.07,174.28,7242.0,168.0294,168.1741,167.9522,168.1548,7242.0
2024-08-07 12:30:00,174.26,174.29,174.18,174.27,9454.0,168.1355,168.1645,168.0583,168.1452,9454.0
2024-08-07 12:35:00,174.26,174.26,174.13,174.22,6378.0,168.1355,168.1355,168.0101,168.0969,6378.0
2024-08-07 12:40:00,174.18,174.29,173.88,173.88,12140.0,168.0583,168.1645,167.7689,167.7689,12140.0
2024-08-07 12:45:00,173.88,173.98,173.84,173.93,8095.0,167.7689,167.8654,167.7303,167.8171,8095.0
2024-08-07 12:50:00,173.91,174.07,173.86,173.9,10351.0,167.7978,167.9522,167.7496,167.7882,10351.0
2024-08-07 12:55:00,173.92,173.94,173.69,173.72,9286.0,167.8075,167.8268,167.5856,167.6145,9286.0
2024-08-07 13:00:00,173.73,173.73,173.54,173.71,10539.0,167.6242,167.6242,167.4408,167.6049,10539.0
2024-08-07 13:05:00,173.74,173.77,173.66,173.68,9574.0,167.6338,167.6627,167.5566,167.5759,9574.0
2024-08-07 13:10:00,173.7,173.78,173.56,173.71,12040.0,167.5952,167.6724,167.4601,167.6049,12040.0
2024-08-07 13:15:00,173.69,173.8,173.58,173.71,9323.0,167.5856,167.6917,167.4794,167.6049,9323.0
2024-08-07 13:20:00,173.68,173.84,173.68,173.7,13965.0,167.5759,167.7303,167.5759,167.5952,13965.0
2024-08-07 13:25:00,173.71,173.86,173.65,173.75,24227.0,167.6049,167.7496,167.547,167.6434,24227.0
2024-08-07 13:30:00,173.74,173.81,173.65,173.73,30407.0,167.6338,167.7013,167.547,167.6242,30407.0
2024-08-07 13:35:00,173.77,174.04,173.73,174.03,21552.0,167.6627,167.9233,167.6242,167.9136,21552.0
2024-08-07 13:40:00,174.03,174.06,173.65,173.68,29123.0,167.9136,167.9426,167.547,167.5759,29123.0
2024-08-07 13:45:00,173.66,173.71,173.41,173.44,32213.0,167.5566,167.6049,167.3154,167.3443,32213.0
2024-08-07 13:50:00,173.47,173.62,173.39,173.45,10312.0,167.3733,167.518,167.2961,167.354,10312.0
2024-08-07 13:55:00,173.45,173.59,173.34,173.51,10528.0,167.354,167.4891,167.2479,167.4119,10528.0
2024-08-07 14:00:00,173.49,173.54,173.24,173.28,7247.0,167.3926,167.4408,167.1514,167.19,7247.0
2024-08-07 14:05:00,173.31,173.43,173.26,173.33,16132.0,167.2189,167.3347,167.1707,167.2382,16132.0
2024-08-07 14:10:00,173.35,173.48,173.27,173.28,11168.0,167.2575,167.3829,167.1803,167.19,11168.0
2024-08-07 14:15:00,173.28,173.5,173.02,173.44,19684.0,167.19,167.4022,166.9391,167.3443,19684.0
2024-08-07 14:20:00,173.5,173.51,172.97,172.98,19657.0,167.4022,167.4119,166.8909,166.9005,19657.0
2024-08-07 14:25:00,172.99,173.25,172.97,173.14,13715.0,166.9102,167.161,166.8909,167.0549,13715.0
2024-08-07 14:30:00,173.13,173.14,172.98,173.14,10593.0,167.0452,167.0549,166.9005,167.0549,10593.0
2024-08-07 14:35:00,173.14,173.31,172.99,173.08,27294.0,167.0549,167.2189,166.9102,166.997,27294.0
2024-08-07 14:40:00,173.1,173.26,173.06,173.08,20579.0,167.0163,167.1707,166.9777,166.997,20579.0
2024-08-07 14:45:00,173.09,173.11,172.91,172.97,18216.0,167.0066,167.0259,166.833,166.8909,18216.0
2024-08-07 14:50:00,172.98,172.98,172.72,172.74,16256.0,166.9005,166.9005,166.6496,166.6689,16256.0
2024-08-07 14:55:00,172.72,172.92,172.71,172.88,18033.0,166.6496,166.8426,166.64,166.804,18033.0
2024-08-07 15:00:00,172.88,173.06,172.85,172.94,19387.0,166.804,166.9777,166.7751,166.8619,19387.0
2024-08-07 15:05:00,172.92,172.95,172.71,172.72,31877.0,166.8426,166.8716,166.64,166.6496,31877.0
2024-08-07 15:10:00,172.7,173.0,172.7,172.96,22669.0,166.6304,166.9198,166.6304,166.8812,22669.0
2024-08-07 15:15:00,172.97,173.28,172.97,173.27,30121.0,166.8909,167.19,166.8909,167.1803,30121.0
2024-08-07 15:20:00,173.25,173.32,173.03,173.19,25364.0,167.161,167.2286,166.9488,167.1031,25364.0
2024-08-07 15:25:00,173.19,173.27,173.12,173.12,25984.0,167.1031,167.1803,167.0356,167.0356,25984.0
2024-08-07 15:30:00,173.13,173.2,173.0,173.19,37049.0,167.0452,167.1128,166.9198,167.1031,37049.0
2024-08-07 15:35:00,173.19,173.21,172.92,172.93,25205.0,167.1031,167.1224,166.8426,166.8523,25205.0
2024-08-07 15:40:00,172.91,172.91,172.71,172.86,39486.0,166.833,166.833,166.64,166.7847,39486.0
2024-08-07 15:45:00,172.85,173.01,172.8,172.96,37636.0,166.7751,166.9295,166.7268,166.8812,37636.0
2024-08-07 15:50:00,172.96,172.98,172.13,172.3,135260.0,166.8812,166.9005,166.0804,166.2444,135260.0
2024-08-07 15:55:00,172.33,172.33,171.71,171.77,402137.0,166.2734,166.2734,165.6751,165.733,402137.0
2024-08-08 09:30:00,170.42,170.74,169.81,170.6,109465.0,164.4305,164.7392,163.8419,164.6042,109465.0
2024-08-08 09:35:00,170.62,171.94,170.53,171.94,27711.0,164.6235,165.8971,164.5366,165.8971,27711.0
2024-08-08 09:40:00,171.88,172.41,171.73,172.34,27547.0,165.8392,166.3505,165.6944,166.283,27547.0
2024-08-08 09:45:00,172.41,172.5,171.9,172.05,53222.0,166.3505,166.4374,165.8585,166.0032,53222.0
2024-08-08 09:50:00,172.15,172.94,172.1,172.46,18814.0,166.0997,166.8619,166.0514,166.3988,18814.0
2024-08-08 09:55:00,172.54,172.81,172.45,172.68,25834.0,166.476,166.7365,166.3891,166.6111,25834.0
2024-08-08 10:00:00,172.65,172.94,172.49,172.83,20146.0,166.5821,166.8619,166.4277,166.7558,20146.0
2024-08-08 10:05:00,172.81,173.0,172.4,172.48,19393.0,166.7365,166.9198,166.3409,166.4181,19393.0
2024-08-08 10:10:00,172.54,172.66,172.4,172.62,12782.0,166.476,166.5918,166.3409,166.5532,12782.0
2024-08-08 10:15:00,172.55,172.63,172.18,172.18,23803.0,166.4856,166.5628,166.1286,166.1286,23803.0
2024-08-08 10:20:00,172.21,172.49,172.12,172.48,60045.0,166.1576,166.4277,166.0707,166.4181,60045.0
2024-08-08 10:25:00,172.46,172.62,172.15,172.36,16324.0,166.3988,166.5532,166.0997,166.3023,16324.0
2024-08-08 10:30:00,172.34,172.71,172.24,172.53,16482.0,166.283,166.64,166.1865,166.4663,16482.0
2024-08-08 10:35:00,172.5,172.6,172.36,172.46,11795.0,166.4374,166.5339,166.3023,166.3988,11795.0
2024-08-08 10:40:00,172.47,172.62,172.31,172.62,16962.0,166.4084,166.5532,166.2541,166.5532,16962.0
2024-08-08 10:45:00,172.66,172.75,172.32,172.4,15821.0,166.5918,166.6786,166.2637,166.3409,15821.0
2024-08-08 10:50:00,172.37,172.45,172.19,172.36,17270.0,166.3119,166.3891,166.1383,166.3023,17270.0
2024-08-08 10:55:00,172.32,172.56,172.31,172.39,15590.0,166.2637,166.4953,166.2541,166.3312,15590.0
2024-08-08 11:00:00,172.4,172.58,172.32,172.54,14347.0,166.3409,166.5146,166.2637,166.476,14347.0
2024-08-08 11:05:00,172.54,172.58,172.28,172.43,12802.0,166.476,166.5146,166.2251,166.3698,12802.0
2024-08-08 11:10:00,172.43,172.64,172.14,172.17,14146.0,166.3698,166.5725,166.09,166.119,14146.0
2024-08-08 11:15:00,172.15,172.26,171.95,171.99,22650.0,166.0997,166.2058,165.9067,165.9453,22650.0
2024-08-08 11:20:00,171.97,172.02,171.87,171.9,29365.0,165.926,165.9742,165.8295,165.8585,29365.0
2024-08-08 11:25:00,171.9,172.24,171.83,172.01,30217.0,165.8585,166.1865,165.7909,165.9646,30217.0
2024-08-08 11:30:00,171.99,172.11,171.91,172.09,23559.0,165.9453,166.0611,165.8681,166.0418,23559.0
2024-08-08 11:35:00,172.05,172.27,171.95,172.16,20266.0,166.0032,166.2155,165.9067,166.1093,20266.0
2024-08-08 11:40:00,172.14,172.19,171.82,171.93,24164.0,166.09,166.1383,165.7813,165.8874,24164.0
2024-08-08 11:45:00,171.96,172.29,171.95,172.11,19492.0,165.9164,166.2348,165.9067,166.0611,19492.0
2024-08-08 11:50:00,172.08,172.22,172.06,172.16,16859.0,166.0321,166.1672,166.0128,166.1093,16859.0
2024-08-08 11:55:00,172.14,172.17,172.1,172.12,10392.0,166.09,166.119,166.0514,166.0707,10392.0
2024-08-08 12:00:00,172.12,172.23,172.09,172.22,21897.0,166.0707,166.1769,166.0418,166.1672,21897.0
2024-08-08 12:05:00,172.22,172.39,172.17,172.23,20115.0,166.1672,166.3312,166.119,166.1769,20115.0
2024-08-08 12:10:00,172.22,172.42,172.22,172.42,23589.0,166.1672,166.3602,166.1672,166.3602,23589.0
2024-08-08 12:15:00,172.45,172.52,172.26,172.28,12418.0,166.3891,166.4567,166.2058,166.2251,12418.0
2024-08-08 12:20:00,172.27,172.4,172.26,172.28,24497.0,166.2155,166.3409,166.2058,166.2251,24497.0
2024-08-08 12:25:00,172.31,172.48,172.23,172.3,16031.0,166.2541,166.4181,166.1769,166.2444,16031.0
2024-08-08 12:30:00,172.31,172.36,172.13,172.13,25542.0,166.2541,166.3023,166.0804,166.0804,25542.0
2024-08-08 12:35:00,172.13,172.19,172.04,172.07,31697.0,166.0804,166.1383,165.9935,166.0225,31697.0
2024-08-08 12:40:00,172.03,172.07,171.9,172.0,11674.0,165.9839,166.0225,165.8585,165.955,11674.0
2024-08-08 12:45:00,172.02,172.14,171.98,172.07,11682.0,165.9742,166.09,165.9357,166.0225,11682.0
2024-08-08 12:50:00,172.03,172.11,171.95,172.1,7499.0,165.9839,166.0611,165.9067,166.0514,7499.0
2024-08-08 12:55:00,172.11,172.2,171.87,171.87,12406.0,166.0611,166.1479,165.8295,165.8295,12406.0
2024-08-08 13:00:00,171.91,172.07,171.74,172.07,13505.0,165.8681,166.0225,165.7041,166.0225,13505.0
2024-08-08 13:05:00,172.07,172.22,172.01,172.14,11127.0,166.0225,166.1672,165.9646,166.09,11127.0
2024-08-08 13:10:00,172.16,172.26,171.92,171.94,12117.0,166.1093,166.2058,165.8778,165.8971,12117.0
2024-08-08 13:15:00,171.98,172.17,171.98,172.17,10445.0,165.9357,166.119,165.9357,166.119,10445.0
2024-08-08 13:20:00,172.18,172.31,172.05,172.06,9741.0,166.1286,166.2541,166.0032,166.0128,9741.0
2024-08-08 13:25:00,172.09,172.4,172.09,172.39,11524.0,166.0418,166.3409,166.0418,166.3312,11524.0
2024-08-08 13:30:00,172.43,172.64,172.42,172.53,12968.0,166.3698,166.5725,166.3602,166.4663,12968.0
2024-08-08 13:35:00,172.53,172.65,172.4,172.6,11216.0,166.4663,166.5821,166.3409,166.5339,11216.0
2024-08-08 13:40:00,172.6,172.66,172.54,172.64,10626.0,166.5339,166.5918,166.476,166.5725,10626.0
2024-08-08 13:45:00,172.66,172.68,172.4,172.41,15559.0,166.5918,166.6111,166.3409,166.3505,15559.0
2024-08-08 13:50:00,172.44,172.52,172.33,172.52,4978.0,166.3795,166.4567,166.2734,166.4567,4978.0
2024-08-08 13:55:00,172.52,172.73,172.51,172.71,12790.0,166.4567,166.6593,166.447,166.64,12790.0
2024-08-08 14:00:00,172.71,172.71,172.51,172.62,11646.0,166.64,166.64,166.447,166.5532,11646.0
2024-08-08 14:05:00,172.6,172.9,172.58,172.88,18844.0,166.5339,166.8233,166.5146,166.804,18844.0
2024-08-08 14:10:00,172.84,172.88,172.65,172.65,20800.0,166.7654,166.804,166.5821,166.5821,20800.0
2024-08-08 14:15:00,172.62,172.77,172.58,172.74,8414.0,166.5532,166.6979,166.5146,166.6689,8414.0
2024-08-08 14:20:00,172.74,172.75,172.65,172.73,16645.0,166.6689,166.6786,166.5821,166.6593,16645.0
2024-08-08 14:25:00,172.7,172.73,172.43,172.59,12054.0,166.6304,166.6593,166.3698,166.5242,12054.0
2024-08-08 14:30:00,172.56,172.64,172.44,172.51,10471.0,166.4953,166.5725,166.3795,166.447,10471.0
2024-08-08 14:35:00,172.52,172.58,172.39,172.4,13090.0,166.4567,166.5146,166.3312,166.3409,13090.0
2024-08-08 14:40:00,172.45,172.49,172.32,172.35,14082.0,166.3891,166.4277,166.2637,166.2927,14082.0
2024-08-08 14:45:00,172.31,172.54,172.3,172.37,20880.0,166.2541,166.476,166.2444,166.3119,20880.0
2024-08-08 14:50:00,172.37,172.44,172.2,172.28,15408.0,166.3119,166.3795,166.1479,166.2251,15408.0
2024-08-08 14:55:00,172.28,172.41,172.28,172.37,9407.0,166.2251,166.3505,166.2251,166.3119,9407.0
2024-08-08 15:00:00,172.35,172.55,172.31,172.49,14234.0,166.2927,166.4856,166.2541,166.4277,14234.0
2024-08-08 15:05:00,172.45,172.55,172.4,172.47,14156.0,166.3891,166.4856,166.3409,166.4084,14156.0
2024-08-08 15:10:00,172.46,172.62,172.43,172.56,10994.0,166.3988,166.5532,166.3698,166.4953,10994.0
2024-08-08 15:15:00,172.57,172.63,172.27,172.29,12790.0,166.5049,166.5628,166.2155,166.2348,12790.0
2024-08-08 15:20:00,172.31,172.31,172.18,172.19,16731.0,166.2541,166.2541,166.1286,166.1383,16731.0
2024-08-08 15:25:00,172.2,172.39,172.15,172.19,28478.0,166.1479,166.3312,166.0997,166.1383,28478.0
2024-08-08 15:30:00,172.19,172.33,171.85,171.94,22769.0,166.1383,166.2734,165.8102,165.8971,22769.0
2024-08-08 15:35:00,171.94,172.08,171.91,171.93,18748.0,165.8971,166.0321,165.8681,165.8874,18748.0
2024-08-08 15:40:00,171.94,172.1,171.83,171.91,23017.0,165.8971,166.0514,165.7909,165.8681,23017.0
2024-08-08 15:45:00,171.87,171.89,171.74,171.79,28361.0,165.8295,165.8488,165.7041,165.7523,28361.0
2024-08-08 15:50:00,171.82,172.29,171.49,172.26,87118.0,165.7813,166.2348,165.4629,166.2058,87118.0
2024-08-08 15:55:00,172.32,172.6,172.25,172.37,319242.0,166.2637,166.5339,166.1962,166.3119,319242.0
2024-08-09 09:30:00,172.09,172.18,171.2,171.2,63536.0,166.0418,166.1286,165.1831,165.1831,63536.0
2024-08-09 09:35:00,171.25,171.66,170.48,170.63,31685.0,165.2313,165.6269,164.4884,164.6331,31685.0
2024-08-09 09:40:00,170.55,171.17,170.39,171.17,15846.0,164.5559,165.1541,164.4015,165.1541,15846.0
2024-08-09 09:45:00,171.09,171.39,170.91,171.11,13872.0,165.0769,165.3664,164.9033,165.0962,13872.0
2024-08-09 09:50:00,171.03,171.72,170.97,171.57,20085.0,165.019,165.6848,164.9612,165.5401,20085.0
2024-08-09 09:55:00,171.56,172.06,171.4,171.98,23864.0,165.5304,166.0128,165.376,165.9357,23864.0
2024-08-09 10:00:00,172.0,172.0,171.65,171.72,28955.0,165.955,165.955,165.6173,165.6848,28955.0
2024-08-09 10:05:00,171.69,171.72,171.35,171.57,11932.0,165.6558,165.6848,165.3278,165.5401,11932.0
2024-08-09 10:10:00,171.55,171.58,171.1,171.2,34893.0,165.5208,165.5497,165.0866,165.1831,34893.0
2024-08-09 10:15:00,171.18,171.27,171.02,171.27,27266.0,165.1638,165.2506,165.0094,165.2506,27266.0
2024-08-09 10:20:00,171.36,171.71,171.18,171.69,30941.0,165.3374,165.6751,165.1638,165.6558,30941.0
2024-08-09 10:25:00,171.72,171.81,171.46,171.59,16413.0,165.6848,165.7716,165.4339,165.5594,16413.0
2024-08-09 10:30:00,171.58,171.69,171.35,171.55,15916.0,165.5497,165.6558,165.3278,165.5208,15916.0
2024-08-09 10:35:00,171.59,171.64,171.5,171.54,12829.0,165.5594,165.6076,165.4725,165.5111,12829.0
2024-08-09 10:40:00,171.52,171.68,171.4,171.44,8970.0,165.4918,165.6462,165.376,165.4146,8970.0
2024-08-09 10:45:00,171.45,171.48,171.03,171.08,14621.0,165.4243,165.4532,165.019,165.0673,14621.0
2024-08-09 10:50:00,171.06,171.17,170.91,170.94,7361.0,165.048,165.1541,164.9033,164.9322,7361.0
2024-08-09 10:55:00,170.97,171.22,170.97,171.18,12656.0,164.9612,165.2024,164.9612,165.1638,12656.0
2024-08-09 11:00:00,171.21,171.24,171.02,171.09,10890.0,165.1927,165.2217,165.0094,165.0769,10890.0
2024-08-09 11:05:00,171.09,171.4,171.06,171.26,92129.0,165.0769,165.376,165.048,165.241,92129.0
2024-08-09 11:10:00,171.29,171.55,171.26,171.42,12209.0,165.2699,165.5208,165.241,165.3953,12209.0
2024-08-09 11:15:00,171.43,171.47,171.04,171.12,10914.0,165.405,165.4436,165.0287,165.1059,10914.0
2024-08-09 11:20:00,171.07,171.31,171.05,171.14,13783.0,165.0576,165.2892,165.0383,165.1252,13783.0
2024-08-09 11:25:00,171.15,171.21,171.08,171.11,8067.0,165.1348,165.1927,165.0673,165.0962,8067.0
2024-08-09 11:30:00,171.11,171.23,171.1,171.2,13828.0,165.0962,165.212,165.0866,165.1831,13828.0
2024-08-09 11:35:00,171.18,171.22,171.09,171.11,8714.0,165.1638,165.2024,165.0769,165.0962,8714.0
2024-08-09 11:40:00,171.11,171.17,171.09,171.15,4175.0,165.0962,165.1541,165.0769,165.1348,4175.0
2024-08-09 11:45:00,171.13,171.21,171.08,171.18,7257.0,165.1155,165.1927,165.0673,165.1638,7257.0
2024-08-09 11:50:00,171.16,171.18,171.11,171.18,23372.0,165.1445,165.1638,165.0962,165.1638,23372.0
2024-08-09 11:55:00,171.16,171.18,171.0,171.12,12091.0,165.1445,165.1638,164.9901,165.1059,12091.0
2024-08-09 12:00:00,171.1,171.15,171.03,171.12,5927.0,165.0866,165.1348,165.019,165.1059,5927.0
2024-08-09 12:05:00,171.13,171.17,171.04,171.06,9864.0,165.1155,165.1541,165.0287,165.048,9864.0
2024-08-09 12:10:00,171.09,171.12,170.96,171.06,33692.0,165.0769,165.1059,164.9515,165.048,33692.0
2024-08-09 12:15:00,171.04,171.11,170.94,171.0,23481.0,165.0287,165.0962,164.9322,164.9901,23481.0
2024-08-09 12:20:00,171.0,171.05,170.95,171.02,23396.0,164.9901,165.0383,164.9419,165.0094,23396.0
2024-08-09 12:25:00,171.02,171.09,170.9,170.93,7677.0,165.0094,165.0769,164.8936,164.9226,7677.0
2024-08-09 12:30:00,170.92,171.01,170.92,170.96,8232.0,164.9129,164.9997,164.9129,164.9515,8232.0
2024-08-09 12:35:00,170.96,171.05,170.95,171.04,5344.0,164.9515,165.0383,164.9419,165.0287,5344.0
2024-08-09 12:40:00,171.06,171.2,171.05,171.2,4349.0,165.048,165.1831,165.0383,165.1831,4349.0
2024-08-09 12:45:00,171.23,171.39,171.19,171.35,9899.0,165.212,165.3664,165.1734,165.3278,9899.0
2024-08-09 12:50:00,171.35,171.41,171.26,171.36,12134.0,165.3278,165.3857,165.241,165.3374,12134.0
2024-08-09 12:55:00,171.39,171.51,171.36,171.45,5948.0,165.3664,165.4822,165.3374,165.4243,5948.0
2024-08-09 13:00:00,171.47,171.56,171.46,171.5,8781.0,165.4436,165.5304,165.4339,165.4725,8781.0
2024-08-09 13:05:00,171.5,171.53,171.41,171.5,7051.0,165.4725,165.5015,165.3857,165.4725,7051.0
2024-08-09 13:10:00,171.5,171.59,171.45,171.59,4357.0,165.4725,165.5594,165.4243,165.5594,4357.0
2024-08-09 13:15:00,171.62,171.84,171.6,171.84,8822.0,165.5883,165.8006,165.569,165.8006,8822.0
2024-08-09 13:20:00,171.84,171.96,171.83,171.94,12446.0,165.8006,165.9164,165.7909,165.8971,12446.0
2024-08-09 13:25:00,171.92,172.13,171.92,172.13,12162.0,165.8778,166.0804,165.8778,166.0804,12162.0
2024-08-09 13:30:00,172.17,172.23,172.06,172.07,4489.0,166.119,166.1769,166.0128,166.0225,4489.0
2024-08-09 13:35:00,172.08,172.13,171.99,171.99,7330.0,166.0321,166.0804,165.9453,165.9453,7330.0
2024-08-09 13:40:00,171.97,171.97,171.76,171.77,5744.0,165.926,165.926,165.7234,165.733,5744.0
2024-08-09 13:45:00,171.77,171.86,171.7,171.79,23819.0,165.733,165.8199,165.6655,165.7523,23819.0
2024-08-09 13:50:00,171.78,171.83,171.64,171.73,22183.0,165.7427,165.7909,165.6076,165.6944,22183.0
2024-08-09 13:55:00,171.75,171.75,171.53,171.68,15597.0,165.7137,165.7137,165.5015,165.6462,15597.0
2024-08-09 14:00:00,171.71,171.79,171.64,171.68,13350.0,165.6751,165.7523,165.6076,165.6462,13350.0
2024-08-09 14:05:00,171.67,171.69,171.56,171.69,6049.0,165.6366,165.6558,165.5304,165.6558,6049.0
2024-08-09 14:10:00,171.72,171.81,171.6,171.77,10431.0,165.6848,165.7716,165.569,165.733,10431.0
2024-08-09 14:15:00,171.74,171.81,171.71,171.78,7113.0,165.7041,165.7716,165.6751,165.7427,7113.0
2024-08-09 14:20:00,171.78,171.8,171.63,171.72,7078.0,165.7427,165.762,165.598,165.6848,7078.0
2024-08-09 14:25:00,171.72,171.79,171.64,171.66,10657.0,165.6848,165.7523,165.6076,165.6269,10657.0
2024-08-09 14:30:00,171.69,171.87,171.68,171.81,12723.0,165.6558,165.8295,165.6462,165.7716,12723.0
2024-08-09 14:35:00,171.81,171.95,171.76,171.94,8581.0,165.7716,165.9067,165.7234,165.8971,8581.0
2024-08-09 14:40:00,171.94,172.06,171.88,172.03,7381.0,165.8971,166.0128,165.8392,165.9839,7381.0
2024-08-09 14:45:00,172.03,172.15,172.01,172.05,14890.0,165.9839,166.0997,165.9646,166.0032,14890.0
2024-08-09 14:50:00,172.05,172.05,171.94,172.03,6468.0,166.0032,166.0032,165.8971,165.9839,6468.0
2024-08-09 14:55:00,171.99,172.25,171.93,172.2,11175.0,165.9453,166.1962,165.8874,166.1479,11175.0
2024-08-09 15:00:00,172.17,172.21,172.05,172.13,10530.0,166.119,166.1576,166.0032,166.0804,10530.0
2024-08-09 15:05:00,172.14,172.27,172.04,172.25,10010.0,166.09,166.2155,165.9935,166.1962,10010.0
2024-08-09 15:10:00,172.29,172.29,172.14,172.25,10289.0,166.2348,166.2348,166.09,166.1962,10289.0
2024-08-09 15:15:00,172.25,172.39,172.24,172.38,11273.0,166.1962,166.3312,166.1865,166.3216,11273.0
2024-08-09 15:20:00,172.34,172.35,172.22,172.22,7176.0,166.283,166.2927,166.1672,166.1672,7176.0
2024-08-09 15:25:00,172.19,172.47,172.18,172.45,14233.0,166.1383,166.4084,166.1286,166.3891,14233.0
2024-08-09 15:30:00,172.43,172.65,172.42,172.62,19223.0,166.3698,166.5821,166.3602,166.5532,19223.0
2024-08-09 15:35:00,172.65,172.78,172.65,172.66,14551.0,166.5821,166.7075,166.5821,166.5918,14551.0
2024-08-09 15:40:00,172.63,172.67,172.37,172.45,18176.0,166.5628,166.6014,166.3119,166.3891,18176.0
2024-08-09 15:45:00,172.44,172.63,172.41,172.58,30852.0,166.3795,166.5628,166.3505,166.5146,30852.0
2024-08-09 15:50:00,172.56,172.58,172.16,172.18,46677.0,166.4953,166.5146,166.1093,166.1286,46677.0
2024-08-09 15:55:00,172.16,172.58,172.07,172.44,162869.0,166.1093,166.5146,166.0225,166.3795,162869.0
2024-08-12 09:30:00,172.24,172.29,171.67,171.67,58936.0,166.1865,166.2348,165.6366,165.6366,58936.0
2024-08-12 09:35:00,171.73,171.85,171.49,171.65,18537.0,165.6944,165.8102,165.4629,165.6173,18537.0
2024-08-12 09:40:00,171.63,172.57,171.57,172.2,14653.0,165.598,166.5049,165.5401,166.1479,14653.0
2024-08-12 09:45:00,172.12,172.32,172.05,172.23,9030.0,166.0707,166.2637,166.0032,166.1769,9030.0
2024-08-12 09:50:00,172.17,172.24,171.84,171.91,22945.0,166.119,166.1865,165.8006,165.8681,22945.0
2024-08-12 09:55:00,172.02,172.49,172.0,172.49,20861.0,165.9742,166.4277,165.955,166.4277,20861.0
2024-08-12 10:00:00,172.43,172.43,171.69,171.72,17327.0,166.3698,166.3698,165.6558,165.6848,17327.0
2024-08-12 10:05:00,171.74,171.93,171.58,171.73,7884.0,165.7041,165.8874,165.5497,165.6944,7884.0
2024-08-12 10:10:00,171.78,172.25,171.78,172.08,28867.0,165.7427,166.1962,165.7427,166.0321,28867.0
2024-08-12 10:15:00,172.08,172.46,172.05,172.25,17763.0,166.0321,166.3988,166.0032,166.1962,17763.0
2024-08-12 10:20:00,172.24,172.37,172.03,172.17,6812.0,166.1865,166.3119,165.9839,166.119,6812.0
2024-08-12 10:25:00,172.18,172.47,172.04,172.47,16492.0,166.1286,166.4084,165.9935,166.4084,16492.0
2024-08-12 10:30:00,172.5,172.53,172.34,172.47,10843.0,166.4374,166.4663,166.283,166.4084,10843.0
2024-08-12 10:35:00,172.45,172.48,172.21,172.38,10853.0,166.3891,166.4181,166.1576,166.3216,10853.0
2024-08-12 10:40:00,172.32,172.59,172.3,172.55,16928.0,166.2637,166.5242,166.2444,166.4856,16928.0
2024-08-12 10:45:00,172.5,172.54,172.36,172.38,18687.0,166.4374,166.476,166.3023,166.3216,18687.0
2024-08-12 10:50:00,172.45,172.56,172.37,172.56,11515.0,166.3891,166.4953,166.3119,166.4953,11515.0
2024-08-12 10:55:00,172.59,172.87,172.55,172.77,16726.0,166.5242,166.7944,166.4856,166.6979,16726.0
2024-08-12 11:00:00,172.75,172.86,172.33,172.33,10863.0,166.6786,166.7847,166.2734,166.2734,10863.0
2024-08-12 11:05:00,172.35,172.56,172.23,172.24,31112.0,166.2927,166.4953,166.1769,166.1865,31112.0
2024-08-12 11:10:00,172.19,172.3,172.04,172.27,23332.0,166.1383,166.2444,165.9935,166.2155,23332.0
2024-08-12 11:15:00,172.24,172.26,172.03,172.19,12579.0,166.1865,166.2058,165.9839,166.1383,12579.0
2024-08-12 11:20:00,172.22,172.22,171.78,171.78,21056.0,166.1672,166.1672,165.7427,165.7427,21056.0
2024-08-12 11:25:00,171.83,172.13,171.7,171.75,15319.0,165.7909,166.0804,165.6655,165.7137,15319.0
2024-08-12 11:30:00,171.73,172.19,171.66,172.09,11365.0,165.6944,166.1383,165.6269,166.0418,11365.0
2024-08-12 11:35:00,172.07,172.13,171.92,171.97,14125.0,166.0225,166.0804,165.8778,165.926,14125.0
2024-08-12 11:40:00,171.95,172.01,171.79,171.93,20657.0,165.9067,165.9646,165.7523,165.8874,20657.0
2024-08-12 11:45:00,171.9,171.94,171.78,171.81,31647.0,165.8585,165.8971,165.7427,165.7716,31647.0
2024-08-12 11:50:00,171.78,172.15,171.71,172.13,11047.0,165.7427,166.0997,165.6751,166.0804,11047.0
2024-08-12 11:55:00,172.14,172.25,172.02,172.24,13714.0,166.09,166.1962,165.9742,166.1865,13714.0
2024-08-12 12:00:00,172.25,172.41,172.16,172.3,11057.0,166.1962,166.3505,166.1093,166.2444,11057.0
2024-08-12 12:05:00,172.28,172.3,172.01,172.08,14467.0,166.2251,166.2444,165.9646,166.0321,14467.0
2024-08-12 12:10:00,172.09,172.15,171.96,172.05,13610.0,166.0418,166.0997,165.9164,166.0032,13610.0
2024-08-12 12:15:00,172.05,172.23,172.01,172.05,20557.0,166.0032,166.1769,165.9646,166.0032,20557.0
2024-08-12 12:20:00,172.05,172.09,171.9,172.04,20053.0,166.0032,166.0418,165.8585,165.9935,20053.0
2024-08-12 12:25:00,172.02,172.08,171.87,171.87,6649.0,165.9742,166.0321,165.8295,165.8295,6649.0
2024-08-12 12:30:00,171.91,172.0,171.82,171.83,27121.0,165.8681,165.955,165.7813,165.7909,27121.0
2024-08-12 12:35:00,171.81,171.9,171.71,171.78,14096.0,165.7716,165.8585,165.6751,165.7427,14096.0
2024-08-12 12:40:00,171.78,171.88,171.73,171.77,13190.0,165.7427,165.8392,165.6944,165.733,13190.0
2024-08-12 12:45:00,171.8,171.89,171.78,171.78,14675.0,165.762,165.8488,165.7427,165.7427,14675.0
2024-08-12 12:50:00,171.77,171.84,171.68,171.68,17586.0,165.733,165.8006,165.6462,165.6462,17586.0
2024-08-12 12:55:00,171.63,171.75,171.42,171.44,47961.0,165.598,165.7137,165.3953,165.4146,47961.0
2024-08-12 13:00:00,171.43,171.46,171.29,171.35,14724.0,165.405,165.4339,165.2699,165.3278,14724.0
2024-08-12 13:05:00,171.34,171.41,171.21,171.33,12116.0,165.3181,165.3857,165.1927,165.3085,12116.0
2024-08-12 13:10:00,171.3,171.44,171.23,171.44,17042.0,165.2796,165.4146,165.212,165.4146,17042.0
2024-08-12 13:15:00,171.48,171.58,171.45,171.49,15995.0,165.4532,165.5497,165.4243,165.4629,15995.0
2024-08-12 13:20:00,171.49,171.6,171.41,171.45,13656.0,165.4629,165.569,165.3857,165.4243,13656.0
2024-08-12 13:25:00,171.43,171.62,171.39,171.53,16891.0,165.405,165.5883,165.3664,165.5015,16891.0
2024-08-12 13:30:00,171.6,171.72,171.54,171.55,14417.0,165.569,165.6848,165.5111,165.5208,14417.0
2024-08-12 13:35:00,171.54,171.58,171.48,171.54,9090.0,165.5111,165.5497,165.4532,165.5111,9090.0
2024-08-12 13:40:00,171.55,171.6,171.38,171.38,34831.0,165.5208,165.569,165.3567,165.3567,34831.0
2024-08-12 13:45:00,171.35,171.36,171.04,171.04,22381.0,165.3278,165.3374,165.0287,165.0287,22381.0
2024-08-12 13:50:00,171.0,171.04,170.8,170.84,31889.0,164.9901,165.0287,164.7971,164.8357,31889.0
2024-08-12 13:55:00,170.86,170.89,170.7,170.79,12316.0,164.855,164.884,164.7006,164.7875,12316.0
2024-08-12 14:00:00,170.8,171.03,170.77,170.97,23376.0,164.7971,165.019,164.7682,164.9612,23376.0
2024-08-12 14:05:00,170.97,171.0,170.82,170.94,12238.0,164.9612,164.9901,164.8164,164.9322,12238.0
2024-08-12 14:10:00,170.96,171.25,170.96,171.24,17336.0,164.9515,165.2313,164.9515,165.2217,17336.0
2024-08-12 14:15:00,171.22,171.26,171.11,171.15,16490.0,165.2024,165.241,165.0962,165.1348,16490.0
2024-08-12 14:20:00,171.17,171.3,171.13,171.14,16122.0,165.1541,165.2796,165.1155,165.1252,16122.0
2024-08-12 14:25:00,171.12,171.3,171.12,171.13,13851.0,165.1059,165.2796,165.1059,165.1155,13851.0
2024-08-12 14:30:00,171.14,171.28,171.12,171.16,13775.0,165.1252,165.2603,165.1059,165.1445,13775.0
2024-08-12 14:35:00,171.13,171.25,171.12,171.19,17021.0,165.1155,165.2313,165.1059,165.1734,17021.0
2024-08-12 14:40:00,171.22,171.35,171.19,171.29,9061.0,165.2024,165.3278,165.1734,165.2699,9061.0
2024-08-12 14:45:00,171.31,171.37,171.21,171.31,10270.0,165.2892,165.3471,165.1927,165.2892,10270.0
2024-08-12 14:50:00,171.32,171.41,171.29,171.3,13370.0,165.2989,165.3857,165.2699,165.2796,13370.0
2024-08-12 14:55:00,171.3,171.35,171.27,171.31,17372.0,165.2796,165.3278,165.2506,165.2892,17372.0
2024-08-12 15:00:00,171.32,171.53,171.29,171.5,34400.0,165.2989,165.5015,165.2699,165.4725,34400.0
2024-08-12 15:05:00,171.52,171.52,171.37,171.49,12335.0,165.4918,165.4918,165.3471,165.4629,12335.0
2024-08-12 15:10:00,171.48,171.51,171.36,171.45,18937.0,165.4532,165.4822,165.3374,165.4243,18937.0
2024-08-12 15:15:00,171.46,171.46,171.33,171.33,16351.0,165.4339,165.4339,165.3085,165.3085,16351.0
2024-08-12 15:20:00,171.35,171.44,171.32,171.44,19525.0,165.3278,165.4146,165.2989,165.4146,19525.0
2024-08-12 15:25:00,171.44,171.54,171.39,171.41,23057.0,165.4146,165.5111,165.3664,165.3857,23057.0
2024-08-12 15:30:00,171.41,171.41,171.15,171.18,112246.0,165.3857,165.3857,165.1348,165.1638,112246.0
2024-08-12 15:35:00,171.18,171.18,171.03,171.07,18463.0,165.1638,165.1638,165.019,165.0576,18463.0
2024-08-12 15:40:00,171.05,171.09,170.89,170.94,23277.0,165.0383,165.0769,164.884,164.9322,23277.0
2024-08-12 15:45:00,170.94,170.97,170.8,170.94,30394.0,164.9322,164.9612,164.7971,164.9322,30394.0
2024-08-12 15:50:00,170.93,171.24,170.92,171.12,71150.0,164.9226,165.2217,164.9129,165.1059,71150.0
2024-08-12 15:55:00,171.15,171.42,171.13,171.42,187205.0,165.1348,165.3953,165.1155,165.3953,187205.0
2024-08-13 09:30:00,171.42,171.77,171.05,171.36,80381.0,165.3953,165.733,165.0383,165.3374,80381.0
2024-08-13 09:35:00,171.44,171.65,171.14,171.59,22610.0,165.4146,165.6173,165.1252,165.5594,22610.0
2024-08-13 09:40:00,171.59,171.64,171.03,171.31,26668.0,165.5594,165.6076,165.019,165.2892,26668.0
2024-08-13 09:45:00,171.25,171.49,171.04,171.04,6955.0,165.2313,165.4629,165.0287,165.0287,6955.0
2024-08-13 09:50:00,171.0,171.26,170.57,170.63,18967.0,164.9901,165.241,164.5752,164.6331,18967.0
2024-08-13 09:55:00,170.64,170.84,170.35,170.69,14322.0,164.6428,164.8357,164.3629,164.691,14322.0
2024-08-13 10:00:00,170.78,170.79,170.27,170.48,11775.0,164.7778,164.7875,164.2858,164.4884,11775.0
2024-08-13 10:05:00,170.47,170.59,170.25,170.43,15775.0,164.4787,164.5945,164.2665,164.4401,15775.0
2024-08-13 10:10:00,170.44,170.66,170.36,170.6,15431.0,164.4498,164.662,164.3726,164.6042,15431.0
2024-08-13 10:15:00,170.6,170.6,170.28,170.34,24349.0,164.6042,164.6042,164.2954,164.3533,24349.0
2024-08-13 10:20:00,170.32,170.38,170.22,170.28,12084.0,164.334,164.3919,164.2375,164.2954,12084.0
2024-08-13 10:25:00,170.26,170.46,170.26,170.46,14267.0,164.2761,164.4691,164.2761,164.4691,14267.0
2024-08-13 10:30:00,170.44,170.6,170.35,170.57,24472.0,164.4498,164.6042,164.3629,164.5752,24472.0
2024-08-13 10:35:00,170.57,170.74,170.47,170.74,13892.0,164.5752,164.7392,164.4787,164.7392,13892.0
2024-08-13 10:40:00,170.76,170.82,170.6,170.7,23617.0,164.7585,164.8164,164.6042,164.7006,23617.0
2024-08-13 10:45:00,170.7,170.94,170.69,170.93,16873.0,164.7006,164.9322,164.691,164.9226,16873.0
2024-08-13 10:50:00,170.95,171.22,170.94,171.16,15818.0,164.9419,165.2024,164.9322,165.1445,15818.0
2024-08-13 10:55:00,171.17,171.23,170.94,171.12,20857.0,165.1541,165.212,164.9322,165.1059,20857.0
2024-08-13 11:00:00,171.14,171.25,171.06,171.17,15469.0,165.1252,165.2313,165.048,165.1541,15469.0
2024-08-13 11:05:00,171.19,171.44,171.17,171.36,22349.0,165.1734,165.4146,165.1541,165.3374,22349.0
2024-08-13 11:10:00,171.35,171.4,171.16,171.19,9900.0,165.3278,165.376,165.1445,165.1734,9900.0
2024-08-13 11:15:00,171.14,171.37,171.13,171.29,11429.0,165.1252,165.3471,165.1155,165.2699,11429.0
2024-08-13 11:20:00,171.25,171.35,171.25,171.35,4582.0,165.2313,165.3278,165.2313,165.3278,4582.0
2024-08-13 11:25:00,171.39,171.43,171.33,171.35,8995.0,165.3664,165.405,165.3085,165.3278,8995.0
2024-08-13 11:30:00,171.36,171.58,171.35,171.53,10197.0,165.3374,165.5497,165.3278,165.5015,10197.0
2024-08-13 11:35:00,171.5,171.62,171.44,171.53,13105.0,165.4725,165.5883,165.4146,165.5015,13105.0
2024-08-13 11:40:00,171.54,171.63,171.52,171.55,12879.0,165.5111,165.598,165.4918,165.5208,12879.0
2024-08-13 11:45:00,171.56,171.58,171.38,171.4,7930.0,165.5304,165.5497,165.3567,165.376,7930.0
2024-08-13 11:50:00,171.42,171.52,171.35,171.43,6211.0,165.3953,165.4918,165.3278,165.405,6211.0
2024-08-13 11:55:00,171.41,171.49,171.3,171.49,7403.0,165.3857,165.4629,165.2796,165.4629,7403.0
2024-08-13 12:00:00,171.5,171.62,171.49,171.52,10898.0,165.4725,165.5883,165.4629,165.4918,10898.0
2024-08-13 12:05:00,171.53,171.67,171.45,171.45,7167.0,165.5015,165.6366,165.4243,165.4243,7167.0
2024-08-13 12:10:00,171.45,171.53,171.25,171.51,9926.0,165.4243,165.5015,165.2313,165.4822,9926.0
2024-08-13 12:15:00,171.52,171.62,171.5,171.61,3727.0,165.4918,165.5883,165.4725,165.5787,3727.0
2024-08-13 12:20:00,171.6,171.82,171.6,171.75,8001.0,165.569,165.7813,165.569,165.7137,8001.0
2024-08-13 12:25:00,171.74,171.78,171.64,171.69,8379.0,165.7041,165.7427,165.6076,165.6558,8379.0
2024-08-13 12:30:00,171.68,171.75,171.61,171.67,9034.0,165.6462,165.7137,165.5787,165.6366,9034.0
2024-08-13 12:35:00,171.64,171.82,171.64,171.79,7154.0,165.6076,165.7813,165.6076,165.7523,7154.0
2024-08-13 12:40:00,171.79,171.86,171.75,171.8,8654.0,165.7523,165.8199,165.7137,165.762,8654.0
2024-08-13 12:45:00,171.79,171.85,171.77,171.82,6173.0,165.7523,165.8102,165.733,165.7813,6173.0
2024-08-13 12:50:00,171.88,171.98,171.88,171.92,11727.0,165.8392,165.9357,165.8392,165.8778,11727.0
2024-08-13 12:55:00,171.93,172.04,171.89,171.98,10370.0,165.8874,165.9935,165.8488,165.9357,10370.0
2024-08-13 13:00:00,171.97,171.97,171.86,171.9,8270.0,165.926,165.926,165.8199,165.8585,8270.0
2024-08-13 13:05:00,171.93,171.98,171.78,171.78,5677.0,165.8874,165.9357,165.7427,165.7427,5677.0
2024-08-13 13:10:00,171.78,171.86,171.7,171.7,5929.0,165.7427,165.8199,165.6655,165.6655,5929.0
2024-08-13 13:15:00,171.72,171.9,171.7,171.87,7183.0,165.6848,165.8585,165.6655,165.8295,7183.0
2024-08-13 13:20:00,171.86,172.04,171.86,172.04,6805.0,165.8199,165.9935,165.8199,165.9935,6805.0
2024-08-13 13:25:00,172.05,172.09,172.01,172.03,8494.0,166.0032,166.0418,165.9646,165.9839,8494.0
2024-08-13 13:30:00,172.0,172.02,171.86,171.94,7541.0,165.955,165.9742,165.8199,165.8971,7541.0
2024-08-13 13:35:00,171.93,171.93,171.78,171.81,8570.0,165.8874,165.8874,165.7427,165.7716,8570.0
2024-08-13 13:40:00,171.87,171.88,171.76,171.78,10409.0,165.8295,165.8392,165.7234,165.7427,10409.0
2024-08-13 13:45:00,171.79,172.0,171.76,171.93,12400.0,165.7523,165.955,165.7234,165.8874,12400.0
2024-08-13 13:50:00,171.93,171.97,171.83,171.88,5286.0,165.8874,165.926,165.7909,165.8392,5286.0
2024-08-13 13:55:00,171.88,171.91,171.74,171.77,6632.0,165.8392,165.8681,165.7041,165.733,6632.0
2024-08-13 14:00:00,171.76,171.93,171.76,171.83,10909.0,165.7234,165.8874,165.7234,165.7909,10909.0
2024-08-13 14:05:00,171.83,171.83,171.71,171.76,20831.0,165.7909,165.7909,165.6751,165.7234,20831.0
2024-08-13 14:10:00,171.79,171.95,171.76,171.92,13492.0,165.7523,165.9067,165.7234,165.8778,13492.0
2024-08-13 14:15:00,171.91,171.99,171.84,171.85,22001.0,165.8681,165.9453,165.8006,165.8102,22001.0
2024-08-13 14:20:00,171.86,171.91,171.8,171.8,10495.0,165.8199,165.8681,165.762,165.762,10495.0
2024-08-13 14:25:00,171.8,171.95,171.79,171.89,12236.0,165.762,165.9067,165.7523,165.8488,12236.0
2024-08-13 14:30:00,171.88,171.99,171.88,171.97,11047.0,165.8392,165.9453,165.8392,165.926,11047.0
2024-08-13 14:35:00,172.0,172.01,171.87,171.95,24779.0,165.955,165.9646,165.8295,165.9067,24779.0
2024-08-13 14:40:00,171.94,171.98,171.87,171.9,8213.0,165.8971,165.9357,165.8295,165.8585,8213.0
2024-08-13 14:45:00,171.9,172.02,171.9,172.0,6823.0,165.8585,165.9742,165.8585,165.955,6823.0
2024-08-13 14:50:00,171.99,171.99,171.82,171.88,8646.0,165.9453,165.9453,165.7813,165.8392,8646.0
2024-08-13 14:55:00,171.88,171.96,171.87,171.95,8527.0,165.8392,165.9164,165.8295,165.9067,8527.0
2024-08-13 15:00:00,171.95,172.08,171.94,172.04,11106.0,165.9067,166.0321,165.8971,165.9935,11106.0
2024-08-13 15:05:00,172.06,172.07,171.96,171.96,8260.0,166.0128,166.0225,165.9164,165.9164,8260.0
2024-08-13 15:10:00,171.95,172.04,171.95,172.01,9938.0,165.9067,165.9935,165.9067,165.9646,9938.0
2024-08-13 15:15:00,172.01,172.15,172.01,172.03,12315.0,165.9646,166.0997,165.9646,165.9839,12315.0
2024-08-13 15:20:00,172.04,172.13,172.04,172.09,12345.0,165.9935,166.0804,165.9935,166.0418,12345.0
2024-08-13 15:25:00,172.1,172.15,172.08,172.11,14122.0,166.0514,166.0997,166.0321,166.0611,14122.0
2024-08-13 15:30:00,172.1,172.12,172.01,172.01,15568.0,166.0514,166.0707,165.9646,165.9646,15568.0
2024-08-13 15:35:00,172.02,172.15,172.02,172.14,39340.0,165.9742,166.0997,165.9742,166.09,39340.0
2024-08-13 15:40:00,172.14,172.14,172.02,172.03,13075.0,166.09,166.09,165.9742,165.9839,13075.0
2024-08-13 15:45:00,172.03,172.37,171.99,172.31,33005.0,165.9839,166.3119,165.9453,166.2541,33005.0
2024-08-13 15:50:00,172.31,172.4,172.1,172.4,67368.0,166.2541,166.3409,166.0514,166.3409,67368.0
2024-08-13 15:55:00,172.41,172.42,172.15,172.36,167790.0,166.3505,166.3602,166.0997,166.3023,167790.0
2024-08-14 09:30:00,172.09,172.73,171.93,172.65,72682.0,166.0418,166.6593,165.8874,166.5821,72682.0
2024-08-14 09:35:00,172.72,172.9,172.48,172.9,33361.0,166.6496,166.8233,166.4181,166.8233,33361.0
2024-08-14 09:40:00,172.9,174.03,172.81,174.03,18930.0,166.8233,167.9136,166.7365,167.9136,18930.0
2024-08-14 09:45:00,174.0,174.12,173.41,173.76,82357.0,167.8847,168.0004,167.3154,167.6531,82357.0
2024-08-14 09:50:00,173.68,173.99,173.59,173.99,29917.0,167.5759,167.875,167.4891,167.875,29917.0
2024-08-14 09:55:00,173.97,174.12,173.74,173.81,26682.0,167.8557,168.0004,167.6338,167.7013,26682.0
2024-08-14 10:00:00,173.81,173.94,173.3,173.31,30807.0,167.7013,167.8268,167.2093,167.2189,30807.0
2024-08-14 10:05:00,173.29,173.53,173.24,173.4,22513.0,167.1996,167.4312,167.1514,167.3057,22513.0
2024-08-14 10:10:00,173.38,173.73,173.37,173.4,17705.0,167.2865,167.6242,167.2768,167.3057,17705.0
2024-08-14 10:15:00,173.43,173.54,173.28,173.28,17736.0,167.3347,167.4408,167.19,167.19,17736.0
2024-08-14 10:20:00,173.24,173.35,173.1,173.17,15433.0,167.1514,167.2575,167.0163,167.0838,15433.0
2024-08-14 10:25:00,173.2,173.43,173.16,173.33,17195.0,167.1128,167.3347,167.0742,167.2382,17195.0
2024-08-14 10:30:00,173.35,173.47,173.29,173.41,14078.0,167.2575,167.3733,167.1996,167.3154,14078.0
2024-08-14 10:35:00,173.41,173.54,173.22,173.22,15839.0,167.3154,167.4408,167.1321,167.1321,15839.0
2024-08-14 10:40:00,173.23,173.33,173.12,173.17,12963.0,167.1417,167.2382,167.0356,167.0838,12963.0
2024-08-14 10:45:00,173.16,173.18,172.77,172.8,14054.0,167.0742,167.0935,166.6979,166.7268,14054.0
2024-08-14 10:50:00,172.76,173.04,172.75,173.01,7980.0,166.6882,166.9584,166.6786,166.9295,7980.0
2024-08-14 10:55:00,173.04,173.24,173.02,173.21,8135.0,166.9584,167.1514,166.9391,167.1224,8135.0
2024-08-14 11:00:00,173.21,173.28,173.15,173.21,11541.0,167.1224,167.19,167.0645,167.1224,11541.0
2024-08-14 11:05:00,173.21,173.37,173.2,173.28,10991.0,167.1224,167.2768,167.1128,167.19,10991.0
2024-08-14 11:10:00,173.31,173.37,173.21,173.3,11902.0,167.2189,167.2768,167.1224,167.2093,11902.0
2024-08-14 11:15:00,173.3,173.3,173.05,173.19,8750.0,167.2093,167.2093,166.968,167.1031,8750.0
2024-08-14 11:20:00,173.16,173.37,173.16,173.29,6171.0,167.0742,167.2768,167.0742,167.1996,6171.0
2024-08-14 11:25:00,173.24,173.35,173.14,173.34,8970.0,167.1514,167.2575,167.0549,167.2479,8970.0
2024-08-14 11:30:00,173.36,173.45,173.33,173.34,12825.0,167.2672,167.354,167.2382,167.2479,12825.0
2024-08-14 11:35:00,173.39,173.5,173.29,173.32,9020.0,167.2961,167.4022,167.1996,167.2286,9020.0
2024-08-14 11:40:00,173.25,173.31,173.17,173.25,7874.0,167.161,167.2189,167.0838,167.161,7874.0
2024-08-14 11:45:00,173.24,173.42,173.24,173.35,7521.0,167.1514,167.325,167.1514,167.2575,7521.0
2024-08-14 11:50:00,173.34,173.48,173.32,173.39,11618.0,167.2479,167.3829,167.2286,167.2961,11618.0
2024-08-14 11:55:00,173.4,173.53,173.39,173.5,13500.0,167.3057,167.4312,167.2961,167.4022,13500.0
2024-08-14 12:00:00,173.48,173.48,173.37,173.43,11486.0,167.3829,167.3829,167.2768,167.3347,11486.0
2024-08-14 12:05:00,173.44,173.6,173.4,173.59,8213.0,167.3443,167.4987,167.3057,167.4891,8213.0
2024-08-14 12:10:00,173.61,173.9,173.59,173.9,9929.0,167.5084,167.7882,167.4891,167.7882,9929.0
2024-08-14 12:15:00,173.88,173.9,173.79,173.85,12647.0,167.7689,167.7882,167.682,167.7399,12647.0
2024-08-14 12:20:00,173.81,173.81,173.63,173.7,15921.0,167.7013,167.7013,167.5277,167.5952,15921.0
2024-08-14 12:25:00,173.71,173.71,173.5,173.59,8269.0,167.6049,167.6049,167.4022,167.4891,8269.0
2024-08-14 12:30:00,173.58,173.66,173.51,173.64,6736.0,167.4794,167.5566,167.4119,167.5373,6736.0
2024-08-14 12:35:00,173.64,173.87,173.58,173.85,6338.0,167.5373,167.7592,167.4794,167.7399,6338.0
2024-08-14 12:40:00,173.8,173.84,173.72,173.82,6514.0,167.6917,167.7303,167.6145,167.711,6514.0
2024-08-14 12:45:00,173.79,173.83,173.7,173.72,6482.0,167.682,167.7206,167.5952,167.6145,6482.0
2024-08-14 12:50:00,173.7,173.75,173.66,173.75,8465.0,167.5952,167.6434,167.5566,167.6434,8465.0
2024-08-14 12:55:00,173.77,173.93,173.74,173.92,5045.0,167.6627,167.8171,167.6338,167.8075,5045.0
2024-08-14 13:00:00,173.94,173.94,173.74,173.83,9158.0,167.8268,167.8268,167.6338,167.7206,9158.0
2024-08-14 13:05:00,173.83,173.87,173.67,173.67,9156.0,167.7206,167.7592,167.5663,167.5663,9156.0
2024-08-14 13:10:00,173.66,173.66,173.48,173.49,8077.0,167.5566,167.5566,167.3829,167.3926,8077.0
2024-08-14 13:15:00,173.5,173.62,173.5,173.62,5098.0,167.4022,167.518,167.4022,167.518,5098.0
2024-08-14 13:20:00,173.59,173.59,173.44,173.56,8783.0,167.4891,167.4891,167.3443,167.4601,8783.0
2024-08-14 13:25:00,173.56,173.73,173.51,173.73,13708.0,167.4601,167.6242,167.4119,167.6242,13708.0
2024-08-14 13:30:00,173.72,173.85,173.71,173.74,5056.0,167.6145,167.7399,167.6049,167.6338,5056.0
2024-08-14 13:35:00,173.76,173.87,173.74,173.84,6265.0,167.6531,167.7592,167.6338,167.7303,6265.0
2024-08-14 13:40:00,173.84,173.96,173.79,173.96,5734.0,167.7303,167.8461,167.682,167.8461,5734.0
2024-08-14 13:45:00,173.98,174.0,173.82,173.89,16943.0,167.8654,167.8847,167.711,167.7785,16943.0
2024-08-14 13:50:00,173.88,173.89,173.81,173.87,6275.0,167.7689,167.7785,167.7013,167.7592,6275.0
2024-08-14 13:55:00,173.89,174.0,173.86,173.93,10512.0,167.7785,167.8847,167.7496,167.8171,10512.0
2024-08-14 14:00:00,173.94,173.96,173.86,173.87,17971.0,167.8268,167.8461,167.7496,167.7592,17971.0
2024-08-14 14:05:00,173.87,173.95,173.75,173.94,18687.0,167.7592,167.8364,167.6434,167.8268,18687.0
2024-08-14 14:10:00,173.96,174.08,173.94,174.05,17438.0,167.8461,167.9618,167.8268,167.9329,17438.0
2024-08-14 14:15:00,174.03,174.05,173.99,174.0,9326.0,167.9136,167.9329,167.875,167.8847,9326.0
2024-08-14 14:20:00,174.02,174.02,173.94,173.99,9798.0,167.904,167.904,167.8268,167.875,9798.0
2024-08-14 14:25:00,173.99,174.05,173.96,174.04,24014.0,167.875,167.9329,167.8461,167.9233,24014.0
2024-08-14 14:30:00,174.04,174.16,174.03,174.15,29155.0,167.9233,168.039,167.9136,168.0294,29155.0
2024-08-14 14:35:00,174.15,174.16,173.89,173.9,26367.0,168.0294,168.039,167.7785,167.7882,26367.0
2024-08-14 14:40:00,173.93,173.97,173.91,173.91,15959.0,167.8171,167.8557,167.7978,167.7978,15959.0
2024-08-14 14:45:00,173.9,174.01,173.89,173.95,16297.0,167.7882,167.8943,167.7785,167.8364,16297.0
2024-08-14 14:50:00,173.95,174.08,173.91,174.06,16004.0,167.8364,167.9618,167.7978,167.9426,16004.0
2024-08-14 14:55:00,174.07,174.28,174.07,174.23,16810.0,167.9522,168.1548,167.9522,168.1066,16810.0
2024-08-14 15:00:00,174.24,174.34,174.2,174.29,11173.0,168.1162,168.2127,168.0776,168.1645,11173.0
2024-08-14 15:05:00,174.28,174.28,174.19,174.21,13057.0,168.1548,168.1548,168.068,168.0873,13057.0
2024-08-14 15:10:00,174.22,174.24,174.12,174.12,21002.0,168.0969,168.1162,168.0004,168.0004,21002.0
2024-08-14 15:15:00,174.12,174.14,173.83,173.87,14808.0,168.0004,168.0197,167.7206,167.7592,14808.0
2024-08-14 15:20:00,173.87,173.9,173.76,173.87,10351.0,167.7592,167.7882,167.6531,167.7592,10351.0
2024-08-14 15:25:00,173.89,173.92,173.84,173.89,9406.0,167.7785,167.8075,167.7303,167.7785,9406.0
2024-08-14 15:30:00,173.88,174.03,173.81,174.01,14202.0,167.7689,167.9136,167.7013,167.8943,14202.0
2024-08-14 15:35:00,174.0,174.25,173.99,174.2,19841.0,167.8847,168.1259,167.875,168.0776,19841.0
2024-08-14 15:40:00,174.21,174.21,174.07,174.08,20971.0,168.0873,168.0873,167.9522,167.9618,20971.0
2024-08-14 15:45:00,174.08,174.09,173.97,174.04,30190.0,167.9618,167.9715,167.8557,167.9233,30190.0
2024-08-14 15:50:00,174.03,174.07,173.76,173.83,41372.0,167.9136,167.9522,167.6531,167.7206,41372.0
2024-08-14 15:55:00,173.84,173.88,173.62,173.7,185252.0,167.7303,167.7689,167.518,167.5952,185252.0
2024-08-15 09:30:00,173.71,174.3,173.33,173.37,67814.0,167.6049,168.1741,167.2382,167.2768,67814.0
2024-08-15 09:35:00,173.44,173.81,173.12,173.18,20090.0,167.3443,167.7013,167.0356,167.0935,20090.0
2024-08-15 09:40:00,173.15,173.96,173.09,173.96,38633.0,167.0645,167.8461,167.0066,167.8461,38633.0
2024-08-15 09:45:00,173.89,174.07,173.78,173.8,16801.0,167.7785,167.9522,167.6724,167.6917,16801.0
2024-08-15 09:50:00,173.85,173.85,173.43,173.43,23339.0,167.7399,167.7399,167.3347,167.3347,23339.0
2024-08-15 09:55:00,173.49,173.51,173.16,173.25,29115.0,167.3926,167.4119,167.0742,167.161,29115.0
2024-08-15 10:00:00,173.16,173.55,173.1,173.38,13982.0,167.0742,167.4505,167.0163,167.2865,13982.0
2024-08-15 10:05:00,173.42,173.56,173.23,173.29,20697.0,167.325,167.4601,167.1417,167.1996,20697.0
2024-08-15 10:10:00,173.28,173.36,173.01,173.07,18786.0,167.19,167.2672,166.9295,166.9873,18786.0
2024-08-15 10:15:00,173.08,173.28,173.04,173.21,23904.0,166.997,167.19,166.9584,167.1224,23904.0
2024-08-15 10:20:00,173.19,173.19,172.89,172.93,20420.0,167.1031,167.1031,166.8137,166.8523,20420.0
2024-08-15 10:25:00,172.89,173.06,172.75,172.95,11975.0,166.8137,166.9777,166.6786,166.8716,11975.0
2024-08-15 10:30:00,172.99,173.01,172.77,172.77,7826.0,166.9102,166.9295,166.6979,166.6979,7826.0
2024-08-15 10:35:00,172.8,172.86,172.64,172.73,18905.0,166.7268,166.7847,166.5725,166.6593,18905.0
2024-08-15 10:40:00,172.69,172.69,172.52,172.66,24214.0,166.6207,166.6207,166.4567,166.5918,24214.0
2024-08-15 10:45:00,172.67,172.67,172.42,172.46,21359.0,166.6014,166.6014,166.3602,166.3988,21359.0
2024-08-15 10:50:00,172.46,172.63,172.41,172.57,29391.0,166.3988,166.5628,166.3505,166.5049,29391.0
2024-08-15 10:55:00,172.58,172.75,172.53,172.53,17190.0,166.5146,166.6786,166.4663,166.4663,17190.0
2024-08-15 11:00:00,172.54,172.66,172.48,172.59,19372.0,166.476,166.5918,166.4181,166.5242,19372.0
2024-08-15 11:05:00,172.57,172.75,172.55,172.62,61101.0,166.5049,166.6786,166.4856,166.5532,61101.0
2024-08-15 11:10:00,172.65,172.69,172.59,172.63,16823.0,166.5821,166.6207,166.5242,166.5628,16823.0
2024-08-15 11:15:00,172.63,172.91,172.63,172.91,19115.0,166.5628,166.833,166.5628,166.833,19115.0
2024-08-15 11:20:00,172.94,172.96,172.7,172.7,19768.0,166.8619,166.8812,166.6304,166.6304,19768.0
2024-08-15 11:25:00,172.69,172.76,172.64,172.7,11094.0,166.6207,166.6882,166.5725,166.6304,11094.0
2024-08-15 11:30:00,172.71,172.83,172.71,172.72,9243.0,166.64,166.7558,166.64,166.6496,9243.0
2024-08-15 11:35:00,172.72,172.74,172.53,172.58,11058.0,166.6496,166.6689,166.4663,166.5146,11058.0
2024-08-15 11:40:00,172.61,172.65,172.44,172.45,16055.0,166.5435,166.5821,166.3795,166.3891,16055.0
2024-08-15 11:45:00,172.44,172.47,172.32,172.34,19695.0,166.3795,166.4084,166.2637,166.283,19695.0
2024-08-15 11:50:00,172.34,172.48,172.32,172.38,11452.0,166.283,166.4181,166.2637,166.3216,11452.0
2024-08-15 11:55:00,172.38,172.38,172.22,172.25,13326.0,166.3216,166.3216,166.1672,166.1962,13326.0
2024-08-15 12:00:00,172.25,172.32,172.17,172.29,11805.0,166.1962,166.2637,166.119,166.2348,11805.0
2024-08-15 12:05:00,172.29,172.3,172.19,172.22,8748.0,166.2348,166.2444,166.1383,166.1672,8748.0
2024-08-15 12:10:00,172.22,172.29,172.2,172.27,8860.0,166.1672,166.2348,166.1479,166.2155,8860.0
2024-08-15 12:15:00,172.27,172.46,172.26,172.43,11929.0,166.2155,166.3988,166.2058,166.3698,11929.0
2024-08-15 12:20:00,172.42,172.46,172.34,172.38,9172.0,166.3602,166.3988,166.283,166.3216,9172.0
2024-08-15 12:25:00,172.34,172.38,172.29,172.38,11773.0,166.283,166.3216,166.2348,166.3216,11773.0
2024-08-15 12:30:00,172.37,172.55,172.31,172.45,10822.0,166.3119,166.4856,166.2541,166.3891,10822.0
2024-08-15 12:35:00,172.48,172.51,172.32,172.35,10397.0,166.4181,166.447,166.2637,166.2927,10397.0
2024-08-15 12:40:00,172.33,172.33,172.13,172.18,13411.0,166.2734,166.2734,166.0804,166.1286,13411.0
2024-08-15 12:45:00,172.19,172.33,172.12,172.31,13997.0,166.1383,166.2734,166.0707,166.2541,13997.0
2024-08-15 12:50:00,172.28,172.39,172.23,172.29,14702.0,166.2251,166.3312,166.1769,166.2348,14702.0
2024-08-15 12:55:00,172.24,172.25,172.06,172.1,7794.0,166.1865,166.1962,166.0128,166.0514,7794.0
2024-08-15 13:00:00,172.11,172.13,172.01,172.03,9547.0,166.0611,166.0804,165.9646,165.9839,9547.0
2024-08-15 13:05:00,172.02,172.11,171.98,172.07,9505.0,165.9742,166.0611,165.9357,166.0225,9505.0
2024-08-15 13:10:00,172.08,172.1,172.02,172.03,9675.0,166.0321,166.0514,165.9742,165.9839,9675.0
2024-08-15 13:15:00,172.05,172.08,171.94,172.04,8378.0,166.0032,166.0321,165.8971,165.9935,8378.0
2024-08-15 13:20:00,172.08,172.14,172.06,172.06,7734.0,166.0321,166.09,166.0128,166.0128,7734.0
2024-08-15 13:25:00,172.07,172.21,172.06,172.14,14005.0,166.0225,166.1576,166.0128,166.09,14005.0
2024-08-15 13:30:00,172.15,172.19,172.04,172.12,13352.0,166.0997,166.1383,165.9935,166.0707,13352.0
2024-08-15 13:35:00,172.08,172.11,171.91,172.01,38499.0,166.0321,166.0611,165.8681,165.9646,38499.0
2024-08-15 13:40:00,172.01,172.05,171.92,171.94,17044.0,165.9646,166.0032,165.8778,165.8971,17044.0
2024-08-15 13:45:00,171.95,171.96,171.84,171.91,15824.0,165.9067,165.9164,165.8006,165.8681,15824.0
2024-08-15 13:50:00,171.93,171.93,171.83,171.87,10463.0,165.8874,165.8874,165.7909,165.8295,10463.0
2024-08-15 13:55:00,171.89,172.16,171.88,172.11,32283.0,165.8488,166.1093,165.8392,166.0611,32283.0
2024-08-15 14:00:00,172.11,172.18,172.01,172.12,17362.0,166.0611,166.1286,165.9646,166.0707,17362.0
2024-08-15 14:05:00,172.12,172.24,172.11,172.2,18675.0,166.0707,166.1865,166.0611,166.1479,18675.0
2024-08-15 14:10:00,172.19,172.25,172.14,172.21,10247.0,166.1383,166.1962,166.09,166.1576,10247.0
2024-08-15 14:15:00,172.21,172.24,172.13,172.14,12814.0,166.1576,166.1865,166.0804,166.09,12814.0
2024-08-15 14:20:00,172.11,172.18,172.09,172.15,15638.0,166.0611,166.1286,166.0418,166.0997,15638.0
2024-08-15 14:25:00,172.15,172.24,172.1,172.22,20145.0,166.0997,166.1865,166.0514,166.1672,20145.0
2024-08-15 14:30:00,172.22,172.42,172.22,172.34,20382.0,166.1672,166.3602,166.1672,166.283,20382.0
2024-08-15 14:35:00,172.34,172.39,172.19,172.35,19842.0,166.283,166.3312,166.1383,166.2927,19842.0
2024-08-15 14:40:00,172.37,172.46,172.33,172.39,10733.0,166.3119,166.3988,166.2734,166.3312,10733.0
2024-08-15 14:45:00,172.4,172.4,172.28,172.34,9303.0,166.3409,166.3409,166.2251,166.283,9303.0
2024-08-15 14:50:00,172.33,172.47,172.29,172.39,11807.0,166.2734,166.4084,166.2348,166.3312,11807.0
2024-08-15 14:55:00,172.39,172.54,172.38,172.5,11192.0,166.3312,166.476,166.3216,166.4374,11192.0
2024-08-15 15:00:00,172.51,172.54,172.43,172.5,10943.0,166.447,166.476,166.3698,166.4374,10943.0
2024-08-15 15:05:00,172.49,172.49,172.42,172.43,7038.0,166.4277,166.4277,166.3602,166.3698,7038.0
2024-08-15 15:10:00,172.44,172.54,172.44,172.52,14016.0,166.3795,166.476,166.3795,166.4567,14016.0
2024-08-15 15:15:00,172.52,172.6,172.49,172.53,11578.0,166.4567,166.5339,166.4277,166.4663,11578.0
2024-08-15 15:20:00,172.55,172.63,172.48,172.53,26216.0,166.4856,166.5628,166.4181,166.4663,26216.0
2024-08-15 15:25:00,172.53,172.68,172.49,172.63,12388.0,166.4663,166.6111,166.4277,166.5628,12388.0
2024-08-15 15:30:00,172.63,172.63,172.51,172.53,18892.0,166.5628,166.5628,166.447,166.4663,18892.0
2024-08-15 15:35:00,172.53,172.75,172.53,172.65,24231.0,166.4663,166.6786,166.4663,166.5821,24231.0
2024-08-15 15:40:00,172.64,172.7,172.52,172.57,21378.0,166.5725,166.6304,166.4567,166.5049,21378.0
2024-08-15 15:45:00,172.54,172.58,172.42,172.43,22135.0,166.476,166.5146,166.3602,166.3698,22135.0
2024-08-15 15:50:00,172.41,172.45,172.03,172.12,64619.0,166.3505,166.3891,165.9839,166.0707,64619.0
2024-08-15 15:55:00,172.13,172.59,172.13,172.53,252264.0,166.0804,166.5242,166.0804,166.4663,252264.0
2024-08-16 09:30:00,172.4,172.66,171.94,171.95,307452.0,166.3409,166.5918,165.8971,165.9067,307452.0
2024-08-16 09:35:00,171.89,172.16,171.71,171.74,26468.0,165.8488,166.1093,165.6751,165.7041,26468.0
2024-08-16 09:40:00,171.79,171.91,171.55,171.61,26895.0,165.7523,165.8681,165.5208,165.5787,26895.0
2024-08-16 09:45:00,171.56,171.66,171.3,171.48,21179.0,165.5304,165.6269,165.2796,165.4532,21179.0
2024-08-16 09:50:00,171.34,171.53,171.1,171.31,23560.0,165.3181,165.5015,165.0866,165.2892,23560.0
2024-08-16 09:55:00,171.31,171.54,171.21,171.52,25971.0,165.2892,165.5111,165.1927,165.4918,25971.0
2024-08-16 10:00:00,171.48,171.67,171.16,171.25,20289.0,165.4532,165.6366,165.1445,165.2313,20289.0
2024-08-16 10:05:00,171.26,171.54,171.24,171.5,18278.0,165.241,165.5111,165.2217,165.4725,18278.0
2024-08-16 10:10:00,171.47,171.6,171.34,171.52,12669.0,165.4436,165.569,165.3181,165.4918,12669.0
2024-08-16 10:15:00,171.52,171.64,171.36,171.38,18643.0,165.4918,165.6076,165.3374,165.3567,18643.0
2024-08-16 10:20:00,171.41,171.77,171.38,171.71,26848.0,165.3857,165.733,165.3567,165.6751,26848.0
2024-08-16 10:25:00,171.72,171.94,171.62,171.68,12446.0,165.6848,165.8971,165.5883,165.6462,12446.0
2024-08-16 10:30:00,171.69,171.93,171.6,171.87,12831.0,165.6558,165.8874,165.569,165.8295,12831.0
2024-08-16 10:35:00,171.86,172.09,171.85,172.0,19291.0,165.8199,166.0418,165.8102,165.955,19291.0
2024-08-16 10:40:00,171.97,172.3,171.96,172.26,10645.0,165.926,166.2444,165.9164,166.2058,10645.0
2024-08-16 10:45:00,172.29,172.5,172.24,172.49,8620.0,166.2348,166.4374,166.1865,166.4277,8620.0
2024-08-16 10:50:00,172.48,172.48,172.28,172.3,10624.0,166.4181,166.4181,166.2251,166.2444,10624.0
2024-08-16 10:55:00,172.31,172.35,172.08,172.11,10237.0,166.2541,166.2927,166.0321,166.0611,10237.0
2024-08-16 11:00:00,172.11,172.22,172.1,172.15,7743.0,166.0611,166.1672,166.0514,166.0997,7743.0
2024-08-16 11:05:00,172.17,172.28,172.08,172.11,7872.0,166.119,166.2251,166.0321,166.0611,7872.0
2024-08-16 11:10:00,172.16,172.35,172.11,172.26,14410.0,166.1093,166.2927,166.0611,166.2058,14410.0
2024-08-16 11:15:00,172.31,172.41,172.23,172.38,29162.0,166.2541,166.3505,166.1769,166.3216,29162.0
2024-08-16 11:20:00,172.4,172.42,172.32,172.39,23104.0,166.3409,166.3602,166.2637,166.3312,23104.0
2024-08-16 11:25:00,172.42,172.5,172.41,172.44,11059.0,166.3602,166.4374,166.3505,166.3795,11059.0
2024-08-16 11:30:00,172.44,172.46,172.12,172.13,11717.0,166.3795,166.3988,166.0707,166.0804,11717.0
2024-08-16 11:35:00,172.13,172.15,171.94,171.96,10491.0,166.0804,166.0997,165.8971,165.9164,10491.0
2024-08-16 11:40:00,171.96,172.0,171.8,171.88,15523.0,165.9164,165.955,165.762,165.8392,15523.0
2024-08-16 11:45:00,171.9,171.98,171.83,171.94,11108.0,165.8585,165.9357,165.7909,165.8971,11108.0
2024-08-16 11:50:00,171.93,172.05,171.93,172.05,10809.0,165.8874,166.0032,165.8874,166.0032,10809.0
2024-08-16 11:55:00,172.09,172.17,172.09,172.14,9410.0,166.0418,166.119,166.0418,166.09,9410.0
2024-08-16 12:00:00,172.15,172.24,172.13,172.2,14591.0,166.0997,166.1865,166.0804,166.1479,14591.0
2024-08-16 12:05:00,172.2,172.2,172.01,172.03,12165.0,166.1479,166.1479,165.9646,165.9839,12165.0
2024-08-16 12:10:00,172.04,172.09,172.0,172.05,11554.0,165.9935,166.0418,165.955,166.0032,11554.0
2024-08-16 12:15:00,172.04,172.11,172.03,172.07,8927.0,165.9935,166.0611,165.9839,166.0225,8927.0
2024-08-16 12:20:00,172.05,172.05,171.91,171.95,31746.0,166.0032,166.0032,165.8681,165.9067,31746.0
2024-08-16 12:25:00,171.94,171.95,171.83,171.95,8907.0,165.8971,165.9067,165.7909,165.9067,8907.0
2024-08-16 12:30:00,171.96,172.09,171.86,172.08,11895.0,165.9164,166.0418,165.8199,166.0321,11895.0
2024-08-16 12:35:00,172.09,172.17,172.08,172.09,11286.0,166.0418,166.119,166.0321,166.0418,11286.0
2024-08-16 12:40:00,172.09,172.15,172.06,172.12,12216.0,166.0418,166.0997,166.0128,166.0707,12216.0
2024-08-16 12:45:00,172.12,172.13,172.06,172.1,5488.0,166.0707,166.0804,166.0128,166.0514,5488.0
2024-08-16 12:50:00,172.14,172.24,172.09,172.23,15238.0,166.09,166.1865,166.0418,166.1769,15238.0
2024-08-16 12:55:00,172.25,172.39,172.23,172.38,8576.0,166.1962,166.3312,166.1769,166.3216,8576.0
2024-08-16 13:00:00,172.36,172.44,172.31,172.33,18682.0,166.3023,166.3795,166.2541,166.2734,18682.0
2024-08-16 13:05:00,172.33,172.42,172.29,172.3,10274.0,166.2734,166.3602,166.2348,166.2444,10274.0
2024-08-16 13:10:00,172.27,172.4,172.26,172.33,7107.0,166.2155,166.3409,166.2058,166.2734,7107.0
2024-08-16 13:15:00,172.32,172.42,172.3,172.38,9238.0,166.2637,166.3602,166.2444,166.3216,9238.0
2024-08-16 13:20:00,172.38,172.42,172.25,172.25,7594.0,166.3216,166.3602,166.1962,166.1962,7594.0
2024-08-16 13:25:00,172.25,172.33,172.23,172.3,8784.0,166.1962,166.2734,166.1769,166.2444,8784.0
2024-08-16 13:30:00,172.3,172.45,172.29,172.39,11734.0,166.2444,166.3891,166.2348,166.3312,11734.0
2024-08-16 13:35:00,172.39,172.44,172.37,172.4,8015.0,166.3312,166.3795,166.3119,166.3409,8015.0
2024-08-16 13:40:00,172.38,172.38,172.28,172.3,8939.0,166.3216,166.3216,166.2251,166.2444,8939.0
2024-08-16 13:45:00,172.3,172.38,172.23,172.37,11282.0,166.2444,166.3216,166.1769,166.3119,11282.0
2024-08-16 13:50:00,172.36,172.39,172.25,172.39,17083.0,166.3023,166.3312,166.1962,166.3312,17083.0
2024-08-16 13:55:00,172.37,172.53,172.37,172.51,12735.0,166.3119,166.4663,166.3119,166.447,12735.0
2024-08-16 14:00:00,172.5,172.54,172.42,172.51,17058.0,166.4374,166.476,166.3602,166.447,17058.0
2024-08-16 14:05:00,172.55,172.63,172.52,172.54,27954.0,166.4856,166.5628,166.4567,166.476,27954.0
2024-08-16 14:10:00,172.52,172.53,172.39,172.4,11372.0,166.4567,166.4663,166.3312,166.3409,11372.0
2024-08-16 14:15:00,172.39,172.43,172.35,172.39,18535.0,166.3312,166.3698,166.2927,166.3312,18535.0
2024-08-16 14:20:00,172.39,172.4,172.18,172.2,10512.0,166.3312,166.3409,166.1286,166.1479,10512.0
2024-08-16 14:25:00,172.19,172.3,172.13,172.26,14419.0,166.1383,166.2444,166.0804,166.2058,14419.0
2024-08-16 14:30:00,172.23,172.31,172.19,172.24,12144.0,166.1769,166.2541,166.1383,166.1865,12144.0
2024-08-16 14:35:00,172.24,172.32,172.23,172.27,10208.0,166.1865,166.2637,166.1769,166.2155,10208.0
2024-08-16 14:40:00,172.28,172.28,172.17,172.17,15049.0,166.2251,166.2251,166.119,166.119,15049.0
2024-08-16 14:45:00,172.16,172.24,172.13,172.22,16571.0,166.1093,166.1865,166.0804,166.1672,16571.0
2024-08-16 14:50:00,172.22,172.34,172.22,172.32,12439.0,166.1672,166.283,166.1672,166.2637,12439.0
2024-08-16 14:55:00,172.33,172.46,172.31,172.42,15406.0,166.2734,166.3988,166.2541,166.3602,15406.0
2024-08-16 15:00:00,172.45,172.57,172.44,172.53,14962.0,166.3891,166.5049,166.3795,166.4663,14962.0
2024-08-16 15:05:00,172.53,172.61,172.35,172.36,17044.0,166.4663,166.5435,166.2927,166.3023,17044.0
2024-08-16 15:10:00,172.37,172.37,172.23,172.27,13711.0,166.3119,166.3119,166.1769,166.2155,13711.0
2024-08-16 15:15:00,172.28,172.28,172.17,172.17,11294.0,166.2251,166.2251,166.119,166.119,11294.0
2024-08-16 15:20:00,172.17,172.28,172.09,172.27,21086.0,166.119,166.2251,166.0418,166.2155,21086.0
2024-08-16 15:25:00,172.27,172.63,172.26,172.55,24891.0,166.2155,166.5628,166.2058,166.4856,24891.0
2024-08-16 15:30:00,172.55,172.6,172.48,172.58,21806.0,166.4856,166.5339,166.4181,166.5146,21806.0
2024-08-16 15:35:00,172.59,172.73,172.56,172.58,24071.0,166.5242,166.6593,166.4953,166.5146,24071.0
2024-08-16 15:40:00,172.56,172.67,172.52,172.61,23347.0,166.4953,166.6014,166.4567,166.5435,23347.0
2024-08-16 15:45:00,172.63,172.65,172.5,172.51,21857.0,166.5628,166.5821,166.4374,166.447,21857.0
2024-08-16 15:50:00,172.51,172.62,172.43,172.62,61071.0,166.447,166.5532,166.3698,166.5532,61071.0
2024-08-16 15:55:00,172.62,172.78,172.54,172.61,200165.0,166.5532,166.7075,166.476,166.5435,200165.0
2024-08-19 09:30:00,172.66,173.01,172.5,172.59,64815.0,166.5918,166.9295,166.4374,166.5242,64815.0
2024-08-19 09:35:00,172.52,172.75,172.44,172.6,41634.0,166.4567,166.6786,166.3795,166.5339,41634.0
2024-08-19 09:40:00,172.64,172.94,172.6,172.91,8009.0,166.5725,166.8619,166.5339,166.833,8009.0
2024-08-19 09:45:00,172.92,173.1,172.69,172.72,16841.0,166.8426,167.0163,166.6207,166.6496,16841.0
2024-08-19 09:50:00,172.71,172.99,172.65,172.99,8428.0,166.64,166.9102,166.5821,166.9102,8428.0
2024-08-19 09:55:00,172.97,173.0,172.73,172.86,7340.0,166.8909,166.9198,166.6593,166.7847,7340.0
2024-08-19 10:00:00,172.85,173.1,172.81,172.99,19900.0,166.7751,167.0163,166.7365,166.9102,19900.0
2024-08-19 10:05:00,173.01,173.01,172.73,172.85,16779.0,166.9295,166.9295,166.6593,166.7751,16779.0
2024-08-19 10:10:00,172.83,172.95,172.76,172.81,8549.0,166.7558,166.8716,166.6882,166.7365,8549.0
2024-08-19 10:15:00,172.79,172.9,172.74,172.88,11412.0,166.7172,166.8233,166.6689,166.804,11412.0
2024-08-19 10:20:00,172.86,173.01,172.84,172.95,22511.0,166.7847,166.9295,166.7654,166.8716,22511.0
2024-08-19 10:25:00,172.94,173.12,172.92,173.04,6544.0,166.8619,167.0356,166.8426,166.9584,6544.0
2024-08-19 10:30:00,172.99,173.31,172.96,173.22,24113.0,166.9102,167.2189,166.8812,167.1321,24113.0
2024-08-19 10:35:00,173.24,173.38,173.17,173.26,12536.0,167.1514,167.2865,167.0838,167.1707,12536.0
2024-08-19 10:40:00,173.28,173.4,173.2,173.26,8893.0,167.19,167.3057,167.1128,167.1707,8893.0
2024-08-19 10:45:00,173.25,173.38,173.24,173.37,9406.0,167.161,167.2865,167.1514,167.2768,9406.0
2024-08-19 10:50:00,173.36,173.36,173.2,173.33,13315.0,167.2672,167.2672,167.1128,167.2382,13315.0
2024-08-19 10:55:00,173.34,173.41,173.31,173.38,8285.0,167.2479,167.3154,167.2189,167.2865,8285.0
2024-08-19 11:00:00,173.36,173.43,173.3,173.38,6652.0,167.2672,167.3347,167.2093,167.2865,6652.0
2024-08-19 11:05:00,173.36,173.38,173.28,173.29,9226.0,167.2672,167.2865,167.19,167.1996,9226.0
2024-08-19 11:10:00,173.27,173.34,173.19,173.26,16685.0,167.1803,167.2479,167.1031,167.1707,16685.0
2024-08-19 11:15:00,173.25,173.41,173.24,173.31,10665.0,167.161,167.3154,167.1514,167.2189,10665.0
2024-08-19 11:20:00,173.29,173.42,173.2,173.36,10172.0,167.1996,167.325,167.1128,167.2672,10172.0
2024-08-19 11:25:00,173.38,173.41,173.3,173.38,15671.0,167.2865,167.3154,167.2093,167.2865,15671.0
2024-08-19 11:30:00,173.38,173.48,173.38,173.39,17206.0,167.2865,167.3829,167.2865,167.2961,17206.0
2024-08-19 11:35:00,173.4,173.52,173.39,173.46,11166.0,167.3057,167.4215,167.2961,167.3636,11166.0
2024-08-19 11:40:00,173.46,173.47,173.38,173.38,4728.0,167.3636,167.3733,167.2865,167.2865,4728.0
2024-08-19 11:45:00,173.4,173.47,173.39,173.45,7341.0,167.3057,167.3733,167.2961,167.354,7341.0
2024-08-19 11:50:00,173.47,173.5,173.4,173.4,6552.0,167.3733,167.4022,167.3057,167.3057,6552.0
2024-08-19 11:55:00,173.4,173.42,173.25,173.39,16358.0,167.3057,167.325,167.161,167.2961,16358.0
2024-08-19 12:00:00,173.42,173.49,173.34,173.34,7434.0,167.325,167.3926,167.2479,167.2479,7434.0
2024-08-19 12:05:00,173.34,173.56,173.33,173.56,10646.0,167.2479,167.4601,167.2382,167.4601,10646.0
2024-08-19 12:10:00,173.55,173.57,173.47,173.51,10531.0,167.4505,167.4698,167.3733,167.4119,10531.0
2024-08-19 12:15:00,173.51,173.53,173.39,173.45,10507.0,167.4119,167.4312,167.2961,167.354,10507.0
2024-08-19 12:20:00,173.47,173.58,173.45,173.53,10054.0,167.3733,167.4794,167.354,167.4312,10054.0
2024-08-19 12:25:00,173.52,173.55,173.46,173.46,5155.0,167.4215,167.4505,167.3636,167.3636,5155.0
2024-08-19 12:30:00,173.46,173.54,173.43,173.54,7372.0,167.3636,167.4408,167.3347,167.4408,7372.0
2024-08-19 12:35:00,173.58,173.62,173.51,173.56,8404.0,167.4794,167.518,167.4119,167.4601,8404.0
2024-08-19 12:40:00,173.56,173.67,173.54,173.67,9923.0,167.4601,167.5663,167.4408,167.5663,9923.0
2024-08-19 12:45:00,173.68,173.69,173.61,173.65,7413.0,167.5759,167.5856,167.5084,167.547,7413.0
2024-08-19 12:50:00,173.65,173.77,173.6,173.75,9088.0,167.547,167.6627,167.4987,167.6434,9088.0
2024-08-19 12:55:00,173.75,173.97,173.75,173.88,11202.0,167.6434,167.8557,167.6434,167.7689,11202.0
2024-08-19 13:00:00,173.89,173.93,173.78,173.78,9512.0,167.7785,167.8171,167.6724,167.6724,9512.0
2024-08-19 13:05:00,173.77,173.81,173.7,173.73,16963.0,167.6627,167.7013,167.5952,167.6242,16963.0
2024-08-19 13:10:00,173.73,173.81,173.73,173.79,39489.0,167.6242,167.7013,167.6242,167.682,39489.0
2024-08-19 13:15:00,173.78,173.8,173.74,173.79,8777.0,167.6724,167.6917,167.6338,167.682,8777.0
2024-08-19 13:20:00,173.81,173.9,173.74,173.74,31921.0,167.7013,167.7882,167.6338,167.6338,31921.0
2024-08-19 13:25:00,173.74,173.79,173.64,173.75,11715.0,167.6338,167.682,167.5373,167.6434,11715.0
2024-08-19 13:30:00,173.75,173.76,173.64,173.68,17029.0,167.6434,167.6531,167.5373,167.5759,17029.0
2024-08-19 13:35:00,173.67,173.8,173.66,173.8,26393.0,167.5663,167.6917,167.5566,167.6917,26393.0
2024-08-19 13:40:00,173.79,173.85,173.72,173.73,11076.0,167.682,167.7399,167.6145,167.6242,11076.0
2024-08-19 13:45:00,173.74,173.82,173.73,173.79,11919.0,167.6338,167.711,167.6242,167.682,11919.0
2024-08-19 13:50:00,173.79,173.82,173.77,173.8,16952.0,167.682,167.711,167.6627,167.6917,16952.0
2024-08-19 13:55:00,173.79,173.89,173.76,173.79,20361.0,167.682,167.7785,167.6531,167.682,20361.0
2024-08-19 14:00:00,173.79,173.83,173.72,173.81,16927.0,167.682,167.7206,167.6145,167.7013,16927.0
2024-08-19 14:05:00,173.81,173.84,173.65,173.66,24834.0,167.7013,167.7303,167.547,167.5566,24834.0
2024-08-19 14:10:00,173.66,173.7,173.39,173.43,15891.0,167.5566,167.5952,167.2961,167.3347,15891.0
2024-08-19 14:15:00,173.42,173.42,173.21,173.21,12115.0,167.325,167.325,167.1224,167.1224,12115.0
2024-08-19 14:20:00,173.2,173.32,173.19,173.22,12836.0,167.1128,167.2286,167.1031,167.1321,12836.0
2024-08-19 14:25:00,173.23,173.3,173.17,173.3,12970.0,167.1417,167.2093,167.0838,167.2093,12970.0
2024-08-19 14:30:00,173.3,173.36,173.26,173.35,11045.0,167.2093,167.2672,167.1707,167.2575,11045.0
2024-08-19 14:35:00,173.36,173.56,173.36,173.51,13556.0,167.2672,167.4601,167.2672,167.4119,13556.0
2024-08-19 14:40:00,173.52,173.76,173.52,173.72,15238.0,167.4215,167.6531,167.4215,167.6145,15238.0
2024-08-19 14:45:00,173.72,173.74,173.66,173.74,12424.0,167.6145,167.6338,167.5566,167.6338,12424.0
2024-08-19 14:50:00,173.75,173.82,173.73,173.74,17781.0,167.6434,167.711,167.6242,167.6338,17781.0
2024-08-19 14:55:00,173.74,173.84,173.71,173.8,15242.0,167.6338,167.7303,167.6049,167.6917,15242.0
2024-08-19 15:00:00,173.81,173.85,173.77,173.84,15159.0,167.7013,167.7399,167.6627,167.7303,15159.0
2024-08-19 15:05:00,173.84,173.9,173.81,173.83,13372.0,167.7303,167.7882,167.7013,167.7206,13372.0
2024-08-19 15:10:00,173.83,173.84,173.74,173.83,24593.0,167.7206,167.7303,167.6338,167.7206,24593.0
2024-08-19 15:15:00,173.83,173.84,173.75,173.8,16227.0,167.7206,167.7303,167.6434,167.6917,16227.0
2024-08-19 15:20:00,173.8,173.84,173.78,173.84,11403.0,167.6917,167.7303,167.6724,167.7303,11403.0
2024-08-19 15:25:00,173.84,173.88,173.78,173.8,14973.0,167.7303,167.7689,167.6724,167.6917,14973.0
2024-08-19 15:30:00,173.8,173.83,173.75,173.78,15628.0,167.6917,167.7206,167.6434,167.6724,15628.0
2024-08-19 15:35:00,173.78,173.98,173.77,173.91,29639.0,167.6724,167.8654,167.6627,167.7978,29639.0
2024-08-19 15:40:00,173.91,173.95,173.66,173.72,26821.0,167.7978,167.8364,167.5566,167.6145,26821.0
2024-08-19 15:45:00,173.7,173.81,173.66,173.75,26224.0,167.5952,167.7013,167.5566,167.6434,26224.0
2024-08-19 15:50:00,173.78,173.83,173.53,173.73,60758.0,167.6724,167.7206,167.4312,167.6242,60758.0
2024-08-19 15:55:00,173.73,173.82,173.56,173.82,146214.0,167.6242,167.711,167.4601,167.711,146214.0
2024-08-20 09:30:00,173.34,173.78,173.0,173.0,86323.0,167.2479,167.6724,166.9198,166.9198,86323.0
2024-08-20 09:35:00,173.03,173.05,172.7,172.71,27064.0,166.9488,166.968,166.6304,166.64,27064.0
2024-08-20 09:40:00,172.76,172.9,172.5,172.72,39826.0,166.6882,166.8233,166.4374,166.6496,39826.0
2024-08-20 09:45:00,172.69,173.16,172.57,172.97,65269.0,166.6207,167.0742,166.5049,166.8909,65269.0
2024-08-20 09:50:00,172.96,173.11,172.88,173.02,15663.0,166.8812,167.0259,166.804,166.9391,15663.0
2024-08-20 09:55:00,173.0,173.04,172.76,173.02,14101.0,166.9198,166.9584,166.6882,166.9391,14101.0
2024-08-20 10:00:00,173.01,173.34,172.93,173.1,13105.0,166.9295,167.2479,166.8523,167.0163,13105.0
2024-08-20 10:05:00,173.09,173.2,172.93,172.96,12329.0,167.0066,167.1128,166.8523,166.8812,12329.0
2024-08-20 10:10:00,172.97,173.4,172.88,173.21,23416.0,166.8909,167.3057,166.804,167.1224,23416.0
2024-08-20 10:15:00,173.31,173.73,173.27,173.62,14769.0,167.2189,167.6242,167.1803,167.518,14769.0
2024-08-20 10:20:00,173.63,173.77,173.4,173.47,10134.0,167.5277,167.6627,167.3057,167.3733,10134.0
2024-08-20 10:25:00,173.44,173.87,173.44,173.84,11409.0,167.3443,167.7592,167.3443,167.7303,11409.0
2024-08-20 10:30:00,173.83,174.0,173.74,173.84,26693.0,167.7206,167.8847,167.6338,167.7303,26693.0
2024-08-20 10:35:00,173.87,174.32,173.81,174.32,18098.0,167.7592,168.1934,167.7013,168.1934,18098.0
2024-08-20 10:40:00,174.31,174.43,174.3,174.4,21367.0,168.1838,168.2995,168.1741,168.2706,21367.0
2024-08-20 10:45:00,174.4,174.41,174.16,174.33,23330.0,168.2706,168.2803,168.039,168.2031,23330.0
2024-08-20 10:50:00,174.33,174.52,174.3,174.5,24290.0,168.2031,168.3864,168.1741,168.3671,24290.0
2024-08-20 10:55:00,174.57,174.74,174.53,174.67,45073.0,168.4346,168.5987,168.396,168.5311,45073.0
2024-08-20 11:00:00,174.66,174.7,174.5,174.62,24976.0,168.5215,168.5601,168.3671,168.4829,24976.0
2024-08-20 11:05:00,174.64,174.71,174.57,174.68,19759.0,168.5022,168.5697,168.4346,168.5408,19759.0
2024-08-20 11:10:00,174.65,174.75,174.61,174.73,13231.0,168.5118,168.6083,168.4732,168.589,13231.0
2024-08-20 11:15:00,174.72,174.76,174.53,174.59,14216.0,168.5794,168.618,168.396,168.4539,14216.0
2024-08-20 11:20:00,174.6,174.62,174.48,174.51,15583.0,168.4636,168.4829,168.3478,168.3767,15583.0
2024-08-20 11:25:00,174.52,174.63,174.47,174.59,35440.0,168.3864,168.4925,168.3381,168.4539,35440.0
2024-08-20 11:30:00,174.6,174.68,174.49,174.49,9761.0,168.4636,168.5408,168.3574,168.3574,9761.0
2024-08-20 11:35:00,174.48,174.5,174.36,174.43,14583.0,168.3478,168.3671,168.232,168.2995,14583.0
2024-08-20 11:40:00,174.43,174.7,174.43,174.67,15100.0,168.2995,168.5601,168.2995,168.5311,15100.0
2024-08-20 11:45:00,174.69,174.9,174.68,174.83,20662.0,168.5504,168.753,168.5408,168.6855,20662.0
2024-08-20 11:50:00,174.8,175.03,174.79,174.99,43848.0,168.6565,168.8785,168.6469,168.8399,43848.0
2024-08-20 11:55:00,174.99,175.19,174.98,175.19,30579.0,168.8399,169.0328,168.8302,169.0328,30579.0
2024-08-20 12:00:00,175.2,175.22,175.03,175.15,37568.0,169.0425,169.0618,168.8785,168.9942,37568.0
2024-08-20 12:05:00,175.13,175.17,175.01,175.15,35947.0,168.9749,169.0135,168.8592,168.9942,35947.0
2024-08-20 12:10:00,175.16,175.2,175.05,175.05,15609.0,169.0039,169.0425,168.8978,168.8978,15609.0
2024-08-20 12:15:00,175.05,175.18,175.03,175.07,24862.0,168.8978,169.0232,168.8785,168.9171,24862.0
2024-08-20 12:20:00,175.08,175.16,174.94,174.98,23040.0,168.9267,169.0039,168.7916,168.8302,23040.0
2024-08-20 12:25:00,174.97,175.19,174.96,175.16,21262.0,168.8206,169.0328,168.8109,169.0039,21262.0
2024-08-20 12:30:00,175.16,175.19,174.89,174.93,13738.0,169.0039,169.0328,168.7434,168.782,13738.0
2024-08-20 12:35:00,174.94,175.12,174.92,175.12,21641.0,168.7916,168.9653,168.7723,168.9653,21641.0
2024-08-20 12:40:00,175.12,175.13,174.91,174.91,12564.0,168.9653,168.9749,168.7627,168.7627,12564.0
2024-08-20 12:45:00,174.89,174.89,174.7,174.82,9274.0,168.7434,168.7434,168.5601,168.6758,9274.0
2024-08-20 12:50:00,174.8,174.83,174.76,174.8,9493.0,168.6565,168.6855,168.618,168.6565,9493.0
2024-08-20 12:55:00,174.81,175.0,174.76,174.98,20788.0,168.6662,168.8495,168.618,168.8302,20788.0
2024-08-20 13:00:00,174.97,174.98,174.83,174.9,15843.0,168.8206,168.8302,168.6855,168.753,15843.0
2024-08-20 13:05:00,174.91,174.93,174.63,174.73,8233.0,168.7627,168.782,168.4925,168.589,8233.0
2024-08-20 13:10:00,174.71,174.82,174.66,174.78,14281.0,168.5697,168.6758,168.5215,168.6372,14281.0
2024-08-20 13:15:00,174.78,174.9,174.77,174.9,10894.0,168.6372,168.753,168.6276,168.753,10894.0
2024-08-20 13:20:00,174.87,175.0,174.87,174.9,15211.0,168.7241,168.8495,168.7241,168.753,15211.0
2024-08-20 13:25:00,174.93,174.93,174.65,174.72,8187.0,168.782,168.782,168.5118,168.5794,8187.0
2024-08-20 13:30:00,174.73,174.81,174.7,174.76,7425.0,168.589,168.6662,168.5601,168.618,7425.0
2024-08-20 13:35:00,174.78,174.79,174.71,174.77,6492.0,168.6372,168.6469,168.5697,168.6276,6492.0
2024-08-20 13:40:00,174.75,174.96,174.74,174.96,28335.0,168.6083,168.8109,168.5987,168.8109,28335.0
2024-08-20 13:45:00,174.91,174.99,174.84,174.84,13066.0,168.7627,168.8399,168.6951,168.6951,13066.0
2024-08-20 13:50:00,174.82,174.91,174.8,174.91,7764.0,168.6758,168.7627,168.6565,168.7627,7764.0
2024-08-20 13:55:00,174.91,174.96,174.87,174.96,9113.0,168.7627,168.8109,168.7241,168.8109,9113.0
2024-08-20 14:00:00,174.97,175.02,174.95,174.99,9425.0,168.8206,168.8688,168.8013,168.8399,9425.0
2024-08-20 14:05:00,174.97,174.99,174.92,174.97,12717.0,168.8206,168.8399,168.7723,168.8206,12717.0
2024-08-20 14:10:00,174.97,175.18,174.97,175.12,30258.0,168.8206,169.0232,168.8206,168.9653,30258.0
2024-08-20 14:15:00,175.15,175.18,175.04,175.13,14760.0,168.9942,169.0232,168.8881,168.9749,14760.0
2024-08-20 14:20:00,175.14,175.26,175.14,175.26,12877.0,168.9846,169.1004,168.9846,169.1004,12877.0
2024-08-20 14:25:00,175.25,175.3,175.16,175.25,22191.0,169.0907,169.139,169.0039,169.0907,22191.0
2024-08-20 14:30:00,175.25,175.27,175.1,175.11,24801.0,169.0907,169.11,168.946,168.9556,24801.0
2024-08-20 14:35:00,175.12,175.23,175.08,175.14,62676.0,168.9653,169.0714,168.9267,168.9846,62676.0
2024-08-20 14:40:00,175.15,175.24,175.0,175.03,18609.0,168.9942,169.0811,168.8495,168.8785,18609.0
2024-08-20 14:45:00,175.05,175.15,175.0,175.15,28576.0,168.8978,168.9942,168.8495,168.9942,28576.0
2024-08-20 14:50:00,175.15,175.2,175.11,175.18,14990.0,168.9942,169.0425,168.9556,169.0232,14990.0
2024-08-20 14:55:00,175.18,175.2,175.15,175.17,14527.0,169.0232,169.0425,168.9942,169.0135,14527.0
2024-08-20 15:00:00,175.17,175.24,175.1,175.23,22844.0,169.0135,169.0811,168.946,169.0714,22844.0
2024-08-20 15:05:00,175.22,175.31,175.2,175.23,20880.0,169.0618,169.1486,169.0425,169.0714,20880.0
2024-08-20 15:10:00,175.22,175.28,175.17,175.22,16310.0,169.0618,169.1197,169.0135,169.0618,16310.0
2024-08-20 15:15:00,175.24,175.26,175.16,175.24,21144.0,169.0811,169.1004,169.0039,169.0811,21144.0
2024-08-20 15:20:00,175.22,175.34,175.11,175.34,25816.0,169.0618,169.1776,168.9556,169.1776,25816.0
2024-08-20 15:25:00,175.35,175.52,175.34,175.46,34022.0,169.1872,169.3512,169.1776,169.2933,34022.0
2024-08-20 15:30:00,175.48,175.57,175.4,175.55,36058.0,169.3126,169.3995,169.2355,169.3802,36058.0
2024-08-20 15:35:00,175.54,175.55,175.35,175.4,21212.0,169.3705,169.3802,169.1872,169.2355,21212.0
2024-08-20 15:40:00,175.4,175.46,175.37,175.42,31392.0,169.2355,169.2933,169.2065,169.2548,31392.0
2024-08-20 15:45:00,175.41,175.47,175.33,175.38,37494.0,169.2451,169.303,169.1679,169.2162,37494.0
2024-08-20 15:50:00,175.39,176.03,175.37,175.89,131858.0,169.2258,169.8433,169.2065,169.7082,131858.0
2024-08-20 15:55:00,175.89,175.9,175.78,175.85,274708.0,169.7082,169.7179,169.6021,169.6696,274708.0
2024-08-21 09:30:00,175.94,176.33,175.89,176.33,122321.0,169.7565,170.1328,169.7082,170.1328,122321.0
2024-08-21 09:35:00,176.37,176.4,175.77,176.13,54440.0,170.1714,170.2003,169.5925,169.9398,54440.0
2024-08-21 09:40:00,176.15,176.61,176.12,176.54,18384.0,169.9591,170.4029,169.9302,170.3354,18384.0
2024-08-21 09:45:00,176.51,176.58,176.26,176.48,22239.0,170.3064,170.374,170.0652,170.2775,22239.0
2024-08-21 09:50:00,176.39,176.79,176.39,176.62,22339.0,170.1907,170.5766,170.1907,170.4126,22339.0
2024-08-21 09:55:00,176.6,176.82,176.51,176.66,27523.0,170.3933,170.6056,170.3064,170.4512,27523.0
2024-08-21 10:00:00,176.64,176.64,176.08,176.15,44205.0,170.4319,170.4319,169.8916,169.9591,44205.0
2024-08-21 10:05:00,176.1,176.28,175.78,175.82,35880.0,169.9109,170.0845,169.6021,169.6407,35880.0
2024-08-21 10:10:00,175.82,175.86,175.6,175.64,31519.0,169.6407,169.6793,169.4284,169.467,31519.0
2024-08-21 10:15:00,175.65,175.97,175.65,175.91,18512.0,169.4767,169.7854,169.4767,169.7275,18512.0
2024-08-21 10:20:00,175.93,176.41,175.89,176.39,21147.0,169.7468,170.21,169.7082,170.1907,21147.0
2024-08-21 10:25:00,176.37,176.41,175.95,175.97,11542.0,170.1714,170.21,169.7661,169.7854,11542.0
2024-08-21 10:30:00,176.01,176.09,175.94,176.08,13575.0,169.824,169.9012,169.7565,169.8916,13575.0
2024-08-21 10:35:00,176.1,176.35,176.1,176.24,31108.0,169.9109,170.1521,169.9109,170.0459,31108.0
2024-08-21 10:40:00,176.21,176.42,176.18,176.36,15980.0,170.017,170.2196,169.988,170.1617,15980.0
2024-08-21 10:45:00,176.39,176.47,176.03,176.03,20188.0,170.1907,170.2679,169.8433,169.8433,20188.0
2024-08-21 10:50:00,176.03,176.04,175.46,175.53,35390.0,169.8433,169.853,169.2933,169.3609,35390.0
2024-08-21 10:55:00,175.58,175.81,175.57,175.57,6436.0,169.4091,169.631,169.3995,169.3995,6436.0
2024-08-21 11:00:00,175.55,175.58,175.41,175.52,5777.0,169.3802,169.4091,169.2451,169.3512,5777.0
2024-08-21 11:05:00,175.54,175.62,175.4,175.4,5995.0,169.3705,169.4477,169.2355,169.2355,5995.0
2024-08-21 11:10:00,175.4,175.5,175.33,175.5,15140.0,169.2355,169.3319,169.1679,169.3319,15140.0
2024-08-21 11:15:00,175.47,175.54,175.42,175.53,12746.0,169.303,169.3705,169.2548,169.3609,12746.0
2024-08-21 11:20:00,175.56,175.57,175.38,175.39,17314.0,169.3898,169.3995,169.2162,169.2258,17314.0
2024-08-21 11:25:00,175.39,175.58,175.38,175.45,24313.0,169.2258,169.4091,169.2162,169.2837,24313.0
2024-08-21 11:30:00,175.46,175.57,175.43,175.5,11745.0,169.2933,169.3995,169.2644,169.3319,11745.0
2024-08-21 11:35:00,175.51,175.57,175.35,175.47,16476.0,169.3416,169.3995,169.1872,169.303,16476.0
2024-08-21 11:40:00,175.49,175.6,175.42,175.42,9737.0,169.3223,169.4284,169.2548,169.2548,9737.0
2024-08-21 11:45:00,175.44,175.53,175.37,175.37,18427.0,169.2741,169.3609,169.2065,169.2065,18427.0
2024-08-21 11:50:00,175.37,175.39,175.27,175.33,9297.0,169.2065,169.2258,169.11,169.1679,9297.0
2024-08-21 11:55:00,175.32,175.32,175.25,175.31,11002.0,169.1583,169.1583,169.0907,169.1486,11002.0
2024-08-21 12:00:00,175.3,175.32,175.13,175.21,14927.0,169.139,169.1583,168.9749,169.0521,14927.0
2024-08-21 12:05:00,175.19,175.27,175.02,175.03,6509.0,169.0328,169.11,168.8688,168.8785,6509.0
2024-08-21 12:10:00,175.0,175.05,174.92,174.92,7492.0,168.8495,168.8978,168.7723,168.7723,7492.0
2024-08-21 12:15:00,174.91,174.91,174.75,174.8,20679.0,168.7627,168.7627,168.6083,168.6565,20679.0
2024-08-21 12:20:00,174.82,174.93,174.82,174.89,12262.0,168.6758,168.782,168.6758,168.7434,12262.0
2024-08-21 12:25:00,174.9,175.05,174.9,175.02,6259.0,168.753,168.8978,168.753,168.8688,6259.0
2024-08-21 12:30:00,175.05,175.15,175.03,175.09,6829.0,168.8978,168.9942,168.8785,168.9364,6829.0
2024-08-21 12:35:00,175.09,175.14,175.07,175.1,9175.0,168.9364,168.9846,168.9171,168.946,9175.0
2024-08-21 12:40:00,175.08,175.17,174.98,174.99,6189.0,168.9267,169.0135,168.8302,168.8399,6189.0
2024-08-21 12:45:00,174.99,175.1,174.99,175.1,5384.0,168.8399,168.946,168.8399,168.946,5384.0
2024-08-21 12:50:00,175.09,175.2,175.04,175.19,31085.0,168.9364,169.0425,168.8881,169.0328,31085.0
2024-08-21 12:55:00,175.2,175.21,175.11,175.15,5899.0,169.0425,169.0521,168.9556,168.9942,5899.0
2024-08-21 13:00:00,175.13,175.26,175.12,175.17,6208.0,168.9749,169.1004,168.9653,169.0135,6208.0
2024-08-21 13:05:00,175.2,175.2,175.09,175.09,4566.0,169.0425,169.0425,168.9364,168.9364,4566.0
2024-08-21 13:10:00,175.06,175.12,174.92,174.94,16527.0,168.9074,168.9653,168.7723,168.7916,16527.0
2024-08-21 13:15:00,174.92,175.08,174.92,175.07,11572.0,168.7723,168.9267,168.7723,168.9171,11572.0
2024-08-21 13:20:00,175.08,175.15,174.96,174.96,8544.0,168.9267,168.9942,168.8109,168.8109,8544.0
2024-08-21 13:25:00,174.95,175.05,174.95,174.99,6676.0,168.8013,168.8978,168.8013,168.8399,6676.0
2024-08-21 13:30:00,174.97,174.98,174.83,174.83,8579.0,168.8206,168.8302,168.6855,168.6855,8579.0
2024-08-21 13:35:00,174.81,174.84,174.76,174.81,8030.0,168.6662,168.6951,168.618,168.6662,8030.0
2024-08-21 13:40:00,174.78,174.82,174.72,174.8,11973.0,168.6372,168.6758,168.5794,168.6565,11973.0
2024-08-21 13:45:00,174.81,174.87,174.77,174.86,13178.0,168.6662,168.7241,168.6276,168.7144,13178.0
2024-08-21 13:50:00,174.87,175.03,174.84,175.01,20578.0,168.7241,168.8785,168.6951,168.8592,20578.0
2024-08-21 13:55:00,175.02,175.1,175.0,175.09,12393.0,168.8688,168.946,168.8495,168.9364,12393.0
2024-08-21 14:00:00,175.11,175.19,175.02,175.07,21829.0,168.9556,169.0328,168.8688,168.9171,21829.0
2024-08-21 14:05:00,175.08,175.09,175.0,175.05,13467.0,168.9267,168.9364,168.8495,168.8978,13467.0
2024-08-21 14:10:00,175.07,175.12,175.01,175.11,14476.0,168.9171,168.9653,168.8592,168.9556,14476.0
2024-08-21 14:15:00,175.12,175.13,174.99,175.1,12456.0,168.9653,168.9749,168.8399,168.946,12456.0
2024-08-21 14:20:00,175.11,175.19,175.05,175.1,12095.0,168.9556,169.0328,168.8978,168.946,12095.0
2024-08-21 14:25:00,175.1,175.29,175.03,175.29,9152.0,168.946,169.1293,168.8785,169.1293,9152.0
2024-08-21 14:30:00,175.34,175.48,175.27,175.46,16390.0,169.1776,169.3126,169.11,169.2933,16390.0
2024-08-21 14:35:00,175.45,175.54,175.45,175.52,33296.0,169.2837,169.3705,169.2837,169.3512,33296.0
2024-08-21 14:40:00,175.54,175.59,175.41,175.43,15622.0,169.3705,169.4188,169.2451,169.2644,15622.0
2024-08-21 14:45:00,175.43,175.44,175.35,175.38,12651.0,169.2644,169.2741,169.1872,169.2162,12651.0
2024-08-21 14:50:00,175.39,175.52,175.37,175.51,15723.0,169.2258,169.3512,169.2065,169.3416,15723.0
2024-08-21 14:55:00,175.5,175.62,175.47,175.47,10979.0,169.3319,169.4477,169.303,169.303,10979.0
2024-08-21 15:00:00,175.49,175.51,175.33,175.38,17281.0,169.3223,169.3416,169.1679,169.2162,17281.0
2024-08-21 15:05:00,175.38,175.4,175.21,175.24,13460.0,169.2162,169.2355,169.0521,169.0811,13460.0
2024-08-21 15:10:00,175.22,175.28,175.17,175.27,13963.0,169.0618,169.1197,169.0135,169.11,13963.0
2024-08-21 15:15:00,175.25,175.26,175.12,175.12,13972.0,169.0907,169.1004,168.9653,168.9653,13972.0
2024-08-21 15:20:00,175.13,175.2,174.99,174.99,13496.0,168.9749,169.0425,168.8399,168.8399,13496.0
2024-08-21 15:25:00,175.0,175.07,174.96,175.02,13856.0,168.8495,168.9171,168.8109,168.8688,13856.0
2024-08-21 15:30:00,175.03,175.03,174.71,174.79,21820.0,168.8785,168.8785,168.5697,168.6469,21820.0
2024-08-21 15:35:00,174.76,174.89,174.62,174.89,15387.0,168.618,168.7434,168.4829,168.7434,15387.0
2024-08-21 15:40:00,174.86,174.97,174.82,174.92,14650.0,168.7144,168.8206,168.6758,168.7723,14650.0
2024-08-21 15:45:00,174.91,174.94,174.81,174.85,21662.0,168.7627,168.7916,168.6662,168.7048,21662.0
2024-08-21 15:50:00,174.85,175.42,174.84,175.39,91767.0,168.7048,169.2548,168.6951,169.2258,91767.0
2024-08-21 15:55:00,175.4,175.68,175.16,175.22,309729.0,169.2355,169.5056,169.0039,169.0618,309729.0
2024-08-22 09:30:00,175.83,176.08,175.51,175.83,83973.0,169.6503,169.8916,169.3416,169.6503,83973.0
2024-08-22 09:35:00,175.83,176.02,175.66,175.81,29458.0,169.6503,169.8337,169.4863,169.631,29458.0
2024-08-22 09:40:00,175.75,175.98,175.71,175.79,15592.0,169.5732,169.7951,169.5346,169.6118,15592.0
2024-08-22 09:45:00,175.82,175.85,175.25,175.66,37887.0,169.6407,169.6696,169.0907,169.4863,37887.0
2024-08-22 09:50:00,175.64,175.88,175.63,175.72,13775.0,169.467,169.6986,169.4574,169.5442,13775.0
2024-08-22 09:55:00,175.66,175.68,175.44,175.55,20862.0,169.4863,169.5056,169.2741,169.3802,20862.0
2024-08-22 10:00:00,175.58,175.58,175.31,175.38,17062.0,169.4091,169.4091,169.1486,169.2162,17062.0
2024-08-22 10:05:00,175.38,175.5,175.24,175.32,15966.0,169.2162,169.3319,169.0811,169.1583,15966.0
2024-08-22 10:10:00,175.34,175.38,175.12,175.22,15664.0,169.1776,169.2162,168.9653,169.0618,15664.0
2024-08-22 10:15:00,175.26,175.27,175.0,175.18,19965.0,169.1004,169.11,168.8495,169.0232,19965.0
2024-08-22 10:20:00,175.21,175.31,174.99,175.05,30420.0,169.0521,169.1486,168.8399,168.8978,30420.0
2024-08-22 10:25:00,175.02,175.12,174.85,174.9,7748.0,168.8688,168.9653,168.7048,168.753,7748.0
2024-08-22 10:30:00,174.9,175.13,174.85,175.09,11105.0,168.753,168.9749,168.7048,168.9364,11105.0
2024-08-22 10:35:00,175.08,175.25,175.04,175.12,8369.0,168.9267,169.0907,168.8881,168.9653,8369.0
2024-08-22 10:40:00,175.12,175.12,174.95,175.04,7235.0,168.9653,168.9653,168.8013,168.8881,7235.0
2024-08-22 10:45:00,175.04,175.19,175.02,175.11,11474.0,168.8881,169.0328,168.8688,168.9556,11474.0
2024-08-22 10:50:00,175.11,175.33,175.11,175.3,12788.0,168.9556,169.1679,168.9556,169.139,12788.0
2024-08-22 10:55:00,175.3,175.3,175.15,175.28,17634.0,169.139,169.139,168.9942,169.1197,17634.0
2024-08-22 11:00:00,175.29,175.34,175.19,175.25,13542.0,169.1293,169.1776,169.0328,169.0907,13542.0
2024-08-22 11:05:00,175.24,175.38,175.19,175.25,15531.0,169.0811,169.2162,169.0328,169.0907,15531.0
2024-08-22 11:10:00,175.26,175.34,175.23,175.3,7359.0,169.1004,169.1776,169.0714,169.139,7359.0
2024-08-22 11:15:00,175.3,175.31,175.15,175.18,10728.0,169.139,169.1486,168.9942,169.0232,10728.0
2024-08-22 11:20:00,175.17,175.22,174.99,175.21,30232.0,169.0135,169.0618,168.8399,169.0521,30232.0
2024-08-22 11:25:00,175.2,175.26,175.13,175.14,12493.0,169.0425,169.1004,168.9749,168.9846,12493.0
2024-08-22 11:30:00,175.15,175.43,175.12,175.37,15336.0,168.9942,169.2644,168.9653,169.2065,15336.0
2024-08-22 11:35:00,175.33,175.55,175.23,175.52,9855.0,169.1679,169.3802,169.0714,169.3512,9855.0
2024-08-22 11:40:00,175.47,175.62,175.33,175.62,10168.0,169.303,169.4477,169.1679,169.4477,10168.0
2024-08-22 11:45:00,175.59,175.66,175.35,175.46,46337.0,169.4188,169.4863,169.1872,169.2933,46337.0
2024-08-22 11:50:00,175.46,175.48,175.18,175.27,12715.0,169.2933,169.3126,169.0232,169.11,12715.0
2024-08-22 11:55:00,175.31,175.34,175.18,175.3,15376.0,169.1486,169.1776,169.0232,169.139,15376.0
2024-08-22 12:00:00,175.27,175.44,175.19,175.44,19818.0,169.11,169.2741,169.0328,169.2741,19818.0
2024-08-22 12:05:00,175.44,175.48,175.31,175.37,9603.0,169.2741,169.3126,169.1486,169.2065,9603.0
2024-08-22 12:10:00,175.38,175.52,175.37,175.48,8535.0,169.2162,169.3512,169.2065,169.3126,8535.0
2024-08-22 12:15:00,175.46,175.63,175.42,175.56,12205.0,169.2933,169.4574,169.2548,169.3898,12205.0
2024-08-22 12:20:00,175.58,175.65,175.5,175.55,11728.0,169.4091,169.4767,169.3319,169.3802,11728.0
2024-08-22 12:25:00,175.55,175.72,175.55,175.68,7337.0,169.3802,169.5442,169.3802,169.5056,7337.0
2024-08-22 12:30:00,175.68,175.83,175.62,175.8,13132.0,169.5056,169.6503,169.4477,169.6214,13132.0
2024-08-22 12:35:00,175.81,175.82,175.64,175.67,16615.0,169.631,169.6407,169.467,169.496,16615.0
2024-08-22 12:40:00,175.65,175.74,175.54,175.55,11365.0,169.4767,169.5635,169.3705,169.3802,11365.0
2024-08-22 12:45:00,175.55,175.67,175.54,175.6,10706.0,169.3802,169.496,169.3705,169.4284,10706.0
2024-08-22 12:50:00,175.64,175.65,175.4,175.42,21608.0,169.467,169.4767,169.2355,169.2548,21608.0
2024-08-22 12:55:00,175.4,175.45,175.32,175.42,25129.0,169.2355,169.2837,169.1583,169.2548,25129.0
2024-08-22 13:00:00,175.4,175.46,175.24,175.25,33160.0,169.2355,169.2933,169.0811,169.0907,33160.0
2024-08-22 13:05:00,175.25,175.34,175.23,175.3,14842.0,169.0907,169.1776,169.0714,169.139,14842.0
2024-08-22 13:10:00,175.28,175.41,175.19,175.25,23012.0,169.1197,169.2451,169.0328,169.0907,23012.0
2024-08-22 13:15:00,175.27,175.37,175.23,175.34,15471.0,169.11,169.2065,169.0714,169.1776,15471.0
2024-08-22 13:20:00,175.36,175.44,175.3,175.3,10709.0,169.1969,169.2741,169.139,169.139,10709.0
2024-08-22 13:25:00,175.29,175.29,175.14,175.15,8308.0,169.1293,169.1293,168.9846,168.9942,8308.0
2024-08-22 13:30:00,175.16,175.19,174.91,175.13,12176.0,169.0039,169.0328,168.7627,168.9749,12176.0
2024-08-22 13:35:00,175.08,175.28,175.07,175.22,14872.0,168.9267,169.1197,168.9171,169.0618,14872.0
2024-08-22 13:40:00,175.23,175.33,175.12,175.33,9980.0,169.0714,169.1679,168.9653,169.1679,9980.0
2024-08-22 13:45:00,175.27,175.36,175.25,175.34,7133.0,169.11,169.1969,169.0907,169.1776,7133.0
2024-08-22 13:50:00,175.36,175.37,174.8,174.96,14084.0,169.1969,169.2065,168.6565,168.8109,14084.0
2024-08-22 13:55:00,174.97,174.98,174.7,174.83,13926.0,168.8206,168.8302,168.5601,168.6855,13926.0
2024-08-22 14:00:00,174.82,174.89,174.8,174.83,7657.0,168.6758,168.7434,168.6565,168.6855,7657.0
2024-08-22 14:05:00,174.84,175.17,174.84,175.1,28674.0,168.6951,169.0135,168.6951,168.946,28674.0
2024-08-22 14:10:00,175.17,175.3,175.13,175.3,7397.0,169.0135,169.139,168.9749,169.139,7397.0
2024-08-22 14:15:00,175.34,175.41,175.29,175.41,9588.0,169.1776,169.2451,169.1293,169.2451,9588.0
2024-08-22 14:20:00,175.38,175.45,175.32,175.39,9806.0,169.2162,169.2837,169.1583,169.2258,9806.0
2024-08-22 14:25:00,175.39,175.48,175.26,175.47,13178.0,169.2258,169.3126,169.1004,169.303,13178.0
2024-08-22 14:30:00,175.43,175.5,175.32,175.47,11816.0,169.2644,169.3319,169.1583,169.303,11816.0
2024-08-22 14:35:00,175.47,175.57,175.38,175.38,14813.0,169.303,169.3995,169.2162,169.2162,14813.0
2024-08-22 14:40:00,175.36,175.48,175.32,175.37,9112.0,169.1969,169.3126,169.1583,169.2065,9112.0
2024-08-22 14:45:00,175.36,175.39,175.29,175.29,8988.0,169.1969,169.2258,169.1293,169.1293,8988.0
2024-08-22 14:50:00,175.33,175.48,175.31,175.37,17849.0,169.1679,169.3126,169.1486,169.2065,17849.0
2024-08-22 14:55:00,175.37,175.39,175.26,175.27,14665.0,169.2065,169.2258,169.1004,169.11,14665.0
2024-08-22 15:00:00,175.28,175.32,175.25,175.27,14781.0,169.1197,169.1583,169.0907,169.11,14781.0
2024-08-22 15:05:00,175.28,175.35,175.22,175.29,20441.0,169.1197,169.1872,169.0618,169.1293,20441.0
2024-08-22 15:10:00,175.29,175.49,175.26,175.48,32427.0,169.1293,169.3223,169.1004,169.3126,32427.0
2024-08-22 15:15:00,175.5,175.56,175.42,175.46,14815.0,169.3319,169.3898,169.2548,169.2933,14815.0
2024-08-22 15:20:00,175.48,175.54,175.42,175.44,12340.0,169.3126,169.3705,169.2548,169.2741,12340.0
2024-08-22 15:25:00,175.46,175.58,175.42,175.58,16928.0,169.2933,169.4091,169.2548,169.4091,16928.0
2024-08-22 15:30:00,175.59,175.74,175.51,175.66,21010.0,169.4188,169.5635,169.3416,169.4863,21010.0
2024-08-22 15:35:00,175.65,175.7,175.57,175.68,27680.0,169.4767,169.5249,169.3995,169.5056,27680.0
2024-08-22 15:40:00,175.7,175.71,175.53,175.71,30577.0,169.5249,169.5346,169.3609,169.5346,30577.0
2024-08-22 15:45:00,175.7,175.76,175.56,175.73,21580.0,169.5249,169.5828,169.3898,169.5539,21580.0
2024-08-22 15:50:00,175.73,175.87,175.48,175.56,55853.0,169.5539,169.6889,169.3126,169.3898,55853.0
2024-08-22 15:55:00,175.57,175.82,175.46,175.75,160395.0,169.3995,169.6407,169.2933,169.5732,160395.0
2024-08-23 09:30:00,176.51,176.68,175.85,176.01,43076.0,170.3064,170.4705,169.6696,169.824,43076.0
2024-08-23 09:35:00,175.96,175.96,175.55,175.56,8993.0,169.7758,169.7758,169.3802,169.3898,8993.0
2024-08-23 09:40:00,175.58,175.75,175.34,175.58,12811.0,169.4091,169.5732,169.1776,169.4091,12811.0
2024-08-23 09:45:00,175.56,175.67,175.45,175.59,11674.0,169.3898,169.496,169.2837,169.4188,11674.0
2024-08-23 09:50:00,175.61,175.92,175.55,175.82,25090.0,169.4381,169.7372,169.3802,169.6407,25090.0
2024-08-23 09:55:00,175.92,176.0,175.72,175.77,10119.0,169.7372,169.8144,169.5442,169.5925,10119.0
2024-08-23 10:00:00,175.75,175.93,175.45,175.69,25105.0,169.5732,169.7468,169.2837,169.5153,25105.0
2024-08-23 10:05:00,175.71,175.82,175.57,175.74,48509.0,169.5346,169.6407,169.3995,169.5635,48509.0
2024-08-23 10:10:00,175.77,176.01,175.64,175.7,15826.0,169.5925,169.824,169.467,169.5249,15826.0
2024-08-23 10:15:00,175.69,175.9,175.48,175.5,21141.0,169.5153,169.7179,169.3126,169.3319,21141.0
2024-08-23 10:20:00,175.53,175.68,175.23,175.3,19918.0,169.3609,169.5056,169.0714,169.139,19918.0
2024-08-23 10:25:00,175.3,175.44,175.19,175.19,17957.0,169.139,169.2741,169.0328,169.0328,17957.0
2024-08-23 10:30:00,175.2,175.29,175.03,175.04,23215.0,169.0425,169.1293,168.8785,168.8881,23215.0
2024-08-23 10:35:00,175.03,175.14,174.94,175.04,13512.0,168.8785,168.9846,168.7916,168.8881,13512.0
2024-08-23 10:40:00,175.05,175.06,174.75,174.75,17371.0,168.8978,168.9074,168.6083,168.6083,17371.0
2024-08-23 10:45:00,174.75,174.82,174.46,174.49,83800.0,168.6083,168.6758,168.3285,168.3574,83800.0
2024-08-23 10:50:00,174.48,174.56,174.38,174.44,32922.0,168.3478,168.425,168.2513,168.3092,32922.0
2024-08-23 10:55:00,174.39,174.39,174.13,174.22,27861.0,168.261,168.261,168.0101,168.0969,27861.0
2024-08-23 11:00:00,174.2,174.29,174.07,174.09,21796.0,168.0776,168.1645,167.9522,167.9715,21796.0
2024-08-23 11:05:00,174.09,174.18,173.85,173.87,26023.0,167.9715,168.0583,167.7399,167.7592,26023.0
2024-08-23 11:10:00,173.87,173.93,173.67,173.86,35385.0,167.7592,167.8171,167.5663,167.7496,35385.0
2024-08-23 11:15:00,173.87,174.48,173.81,174.43,23964.0,167.7592,168.3478,167.7013,168.2995,23964.0
2024-08-23 11:20:00,174.44,174.61,174.42,174.57,16004.0,168.3092,168.4732,168.2899,168.4346,16004.0
2024-08-23 11:25:00,174.55,174.59,174.37,174.46,21586.0,168.4153,168.4539,168.2417,168.3285,21586.0
2024-08-23 11:30:00,174.48,174.8,174.48,174.59,12808.0,168.3478,168.6565,168.3478,168.4539,12808.0
2024-08-23 11:35:00,174.56,174.64,174.55,174.57,11225.0,168.425,168.5022,168.4153,168.4346,11225.0
2024-08-23 11:40:00,174.62,174.8,174.58,174.61,7127.0,168.4829,168.6565,168.4443,168.4732,7127.0
2024-08-23 11:45:00,174.6,174.66,174.45,174.62,8845.0,168.4636,168.5215,168.3188,168.4829,8845.0
2024-08-23 11:50:00,174.61,174.7,174.51,174.7,13210.0,168.4732,168.5601,168.3767,168.5601,13210.0
2024-08-23 11:55:00,174.69,174.78,174.51,174.51,10218.0,168.5504,168.6372,168.3767,168.3767,10218.0
2024-08-23 12:00:00,174.49,174.49,174.27,174.28,24657.0,168.3574,168.3574,168.1452,168.1548,24657.0
2024-08-23 12:05:00,174.28,174.28,174.03,174.21,13960.0,168.1548,168.1548,167.9136,168.0873,13960.0
2024-08-23 12:10:00,174.22,174.5,174.22,174.39,12084.0,168.0969,168.3671,168.0969,168.261,12084.0
2024-08-23 12:15:00,174.41,174.44,174.27,174.39,93295.0,168.2803,168.3092,168.1452,168.261,93295.0
2024-08-23 12:20:00,174.37,174.41,174.27,174.27,12358.0,168.2417,168.2803,168.1452,168.1452,12358.0
2024-08-23 12:25:00,174.21,174.22,174.08,174.08,5450.0,168.0873,168.0969,167.9618,167.9618,5450.0
2024-08-23 12:30:00,174.11,174.23,174.09,174.14,3428.0,167.9908,168.1066,167.9715,168.0197,3428.0
2024-08-23 12:35:00,174.17,174.28,174.15,174.17,4055.0,168.0487,168.1548,168.0294,168.0487,4055.0
2024-08-23 12:40:00,174.14,174.23,173.95,174.03,7376.0,168.0197,168.1066,167.8364,167.9136,7376.0
2024-08-23 12:45:00,174.06,174.16,173.98,174.12,5508.0,167.9426,168.039,167.8654,168.0004,5508.0
2024-08-23 12:50:00,174.15,174.48,174.15,174.38,9124.0,168.0294,168.3478,168.0294,168.2513,9124.0
2024-08-23 12:55:00,174.4,174.54,174.38,174.51,19281.0,168.2706,168.4057,168.2513,168.3767,19281.0
2024-08-23 13:00:00,174.51,174.56,174.46,174.47,5822.0,168.3767,168.425,168.3285,168.3381,5822.0
2024-08-23 13:05:00,174.44,174.58,174.4,174.46,29063.0,168.3092,168.4443,168.2706,168.3285,29063.0
2024-08-23 13:10:00,174.48,174.5,174.39,174.46,5078.0,168.3478,168.3671,168.261,168.3285,5078.0
2024-08-23 13:15:00,174.47,174.52,174.26,174.27,7436.0,168.3381,168.3864,168.1355,168.1452,7436.0
2024-08-23 13:20:00,174.29,174.48,174.29,174.45,12157.0,168.1645,168.3478,168.1645,168.3188,12157.0
2024-08-23 13:25:00,174.45,174.57,174.43,174.53,10952.0,168.3188,168.4346,168.2995,168.396,10952.0
2024-08-23 13:30:00,174.52,174.64,174.51,174.63,9164.0,168.3864,168.5022,168.3767,168.4925,9164.0
2024-08-23 13:35:00,174.6,174.75,174.59,174.74,6575.0,168.4636,168.6083,168.4539,168.5987,6575.0
2024-08-23 13:40:00,174.72,174.92,174.66,174.9,10003.0,168.5794,168.7723,168.5215,168.753,10003.0
2024-08-23 13:45:00,174.93,174.97,174.81,174.92,23990.0,168.782,168.8206,168.6662,168.7723,23990.0
2024-08-23 13:50:00,174.9,175.02,174.86,174.97,25324.0,168.753,168.8688,168.7144,168.8206,25324.0
2024-08-23 13:55:00,174.96,174.97,174.88,174.88,14165.0,168.8109,168.8206,168.7337,168.7337,14165.0
2024-08-23 14:00:00,174.89,175.0,174.86,175.0,10903.0,168.7434,168.8495,168.7144,168.8495,10903.0
2024-08-23 14:05:00,175.0,175.09,174.85,174.87,27969.0,168.8495,168.9364,168.7048,168.7241,27969.0
2024-08-23 14:10:00,174.88,174.95,174.85,174.89,9746.0,168.7337,168.8013,168.7048,168.7434,9746.0
2024-08-23 14:15:00,174.9,174.9,174.77,174.8,12873.0,168.753,168.753,168.6276,168.6565,12873.0
2024-08-23 14:20:00,174.79,174.8,174.54,174.59,15664.0,168.6469,168.6565,168.4057,168.4539,15664.0
2024-08-23 14:25:00,174.62,174.73,174.62,174.67,11668.0,168.4829,168.589,168.4829,168.5311,11668.0
2024-08-23 14:30:00,174.67,174.75,174.65,174.69,12329.0,168.5311,168.6083,168.5118,168.5504,12329.0
2024-08-23 14:35:00,174.69,174.76,174.66,174.69,10012.0,168.5504,168.618,168.5215,168.5504,10012.0
2024-08-23 14:40:00,174.7,174.92,174.7,174.87,8162.0,168.5601,168.7723,168.5601,168.7241,8162.0
2024-08-23 14:45:00,174.86,175.01,174.85,174.87,6640.0,168.7144,168.8592,168.7048,168.7241,6640.0
2024-08-23 14:50:00,174.86,174.97,174.85,174.92,7263.0,168.7144,168.8206,168.7048,168.7723,7263.0
2024-08-23 14:55:00,174.92,175.01,174.9,174.96,8653.0,168.7723,168.8592,168.753,168.8109,8653.0
2024-08-23 15:00:00,174.98,175.1,174.95,175.05,13288.0,168.8302,168.946,168.8013,168.8978,13288.0
2024-08-23 15:05:00,175.08,175.14,175.01,175.04,20510.0,168.9267,168.9846,168.8592,168.8881,20510.0
2024-08-23 15:10:00,175.06,175.25,175.01,175.14,15857.0,168.9074,169.0907,168.8592,168.9846,15857.0
2024-08-23 15:15:00,175.16,175.2,175.09,175.11,12813.0,169.0039,169.0425,168.9364,168.9556,12813.0
2024-08-23 15:20:00,175.13,175.21,175.09,175.17,11766.0,168.9749,169.0521,168.9364,169.0135,11766.0
2024-08-23 15:25:00,175.18,175.26,175.12,175.25,13704.0,169.0232,169.1004,168.9653,169.0907,13704.0
2024-08-23 15:30:00,175.27,175.3,175.19,175.23,17425.0,169.11,169.139,169.0328,169.0714,17425.0
2024-08-23 15:35:00,175.23,175.24,175.14,175.2,17206.0,169.0714,169.0811,168.9846,169.0425,17206.0
2024-08-23 15:40:00,175.19,175.22,175.15,175.21,34268.0,169.0328,169.0618,168.9942,169.0521,34268.0
2024-08-23 15:45:00,175.2,175.43,175.15,175.35,40690.0,169.0425,169.2644,168.9942,169.1872,40690.0
2024-08-23 15:50:00,175.36,175.48,175.05,175.45,93512.0,169.1969,169.3126,168.8978,169.2837,93512.0
2024-08-23 15:55:00,175.43,175.97,175.42,175.86,313584.0,169.2644,169.7854,169.2548,169.6793,313584.0
2024-08-26 09:30:00,176.32,176.78,175.88,175.95,50718.0,170.1231,170.567,169.6986,169.7661,50718.0
2024-08-26 09:35:00,175.97,176.06,175.73,175.84,9197.0,169.7854,169.8723,169.5539,169.66,9197.0
2024-08-26 09:40:00,175.97,176.13,175.85,176.13,18080.0,169.7854,169.9398,169.6696,169.9398,18080.0
2024-08-26 09:45:00,176.13,176.27,176.03,176.15,6835.0,169.9398,170.0749,169.8433,169.9591,6835.0
2024-08-26 09:50:00,176.15,176.36,176.03,176.31,11752.0,169.9591,170.1617,169.8433,170.1135,11752.0
2024-08-26 09:55:00,176.36,176.38,176.18,176.31,9085.0,170.1617,170.181,169.988,170.1135,9085.0
2024-08-26 10:00:00,176.31,176.49,176.29,176.35,10725.0,170.1135,170.2871,170.0942,170.1521,10725.0
2024-08-26 10:05:00,176.37,176.41,176.27,176.36,12177.0,170.1714,170.21,170.0749,170.1617,12177.0
2024-08-26 10:10:00,176.34,176.51,176.26,176.35,8061.0,170.1424,170.3064,170.0652,170.1521,8061.0
2024-08-26 10:15:00,176.35,176.63,176.31,176.59,10750.0,170.1521,170.4222,170.1135,170.3836,10750.0
2024-08-26 10:20:00,176.56,176.6,176.41,176.42,21503.0,170.3547,170.3933,170.21,170.2196,21503.0
2024-08-26 10:25:00,176.45,176.46,176.27,176.43,13601.0,170.2486,170.2582,170.0749,170.2293,13601.0
2024-08-26 10:30:00,176.36,176.7,176.28,176.7,12714.0,170.1617,170.4898,170.0845,170.4898,12714.0
2024-08-26 10:35:00,176.71,176.8,176.62,176.72,9443.0,170.4994,170.5863,170.4126,170.5091,9443.0
2024-08-26 10:40:00,176.73,176.84,176.23,176.27,24783.0,170.5187,170.6248,170.0363,170.0749,24783.0
2024-08-26 10:45:00,176.28,176.33,176.12,176.2,10448.0,170.0845,170.1328,169.9302,170.0073,10448.0
2024-08-26 10:50:00,176.2,176.27,176.05,176.06,8091.0,170.0073,170.0749,169.8626,169.8723,8091.0
2024-08-26 10:55:00,176.04,176.16,176.02,176.09,9769.0,169.853,169.9687,169.8337,169.9012,9769.0
2024-08-26 11:00:00,176.11,176.11,176.02,176.09,11474.0,169.9205,169.9205,169.8337,169.9012,11474.0
2024-08-26 11:05:00,176.09,176.15,176.02,176.1,12769.0,169.9012,169.9591,169.8337,169.9109,12769.0
2024-08-26 11:10:00,176.11,176.2,176.02,176.2,15166.0,169.9205,170.0073,169.8337,170.0073,15166.0
2024-08-26 11:15:00,176.19,176.26,176.14,176.22,13406.0,169.9977,170.0652,169.9494,170.0266,13406.0
2024-08-26 11:20:00,176.23,176.23,176.02,176.09,20486.0,170.0363,170.0363,169.8337,169.9012,20486.0
2024-08-26 11:25:00,176.09,176.14,176.03,176.08,15050.0,169.9012,169.9494,169.8433,169.8916,15050.0
2024-08-26 11:30:00,176.07,176.1,176.01,176.08,14282.0,169.8819,169.9109,169.824,169.8916,14282.0
2024-08-26 11:35:00,176.09,176.13,176.0,176.01,16905.0,169.9012,169.9398,169.8144,169.824,16905.0
2024-08-26 11:40:00,176.03,176.07,175.96,176.02,18136.0,169.8433,169.8819,169.7758,169.8337,18136.0
2024-08-26 11:45:00,176.0,176.25,176.0,176.25,33870.0,169.8144,170.0556,169.8144,170.0556,33870.0
2024-08-26 11:50:00,176.27,176.28,176.16,176.16,10028.0,170.0749,170.0845,169.9687,169.9687,10028.0
2024-08-26 11:55:00,176.16,176.22,176.02,176.15,14047.0,169.9687,170.0266,169.8337,169.9591,14047.0
2024-08-26 12:00:00,176.12,176.15,176.03,176.11,9101.0,169.9302,169.9591,169.8433,169.9205,9101.0
2024-08-26 12:05:00,176.11,176.14,176.03,176.05,11658.0,169.9205,169.9494,169.8433,169.8626,11658.0
2024-08-26 12:10:00,176.05,176.09,176.01,176.06,29415.0,169.8626,169.9012,169.824,169.8723,29415.0
2024-08-26 12:15:00,176.03,176.13,176.0,176.09,10667.0,169.8433,169.9398,169.8144,169.9012,10667.0
2024-08-26 12:20:00,176.1,176.13,175.9,175.94,8705.0,169.9109,169.9398,169.7179,169.7565,8705.0
2024-08-26 12:25:00,175.9,176.1,175.87,176.07,7194.0,169.7179,169.9109,169.6889,169.8819,7194.0
2024-08-26 12:30:00,176.08,176.18,176.01,176.11,9202.0,169.8916,169.988,169.824,169.9205,9202.0
2024-08-26 12:35:00,176.1,176.17,176.09,176.16,4223.0,169.9109,169.9784,169.9012,169.9687,4223.0
2024-08-26 12:40:00,176.15,176.23,176.07,176.13,9432.0,169.9591,170.0363,169.8819,169.9398,9432.0
2024-08-26 12:45:00,176.13,176.17,176.09,176.14,7124.0,169.9398,169.9784,169.9012,169.9494,7124.0
2024-08-26 12:50:00,176.13,176.26,176.12,176.18,10858.0,169.9398,170.0652,169.9302,169.988,10858.0
2024-08-26 12:55:00,176.18,176.42,176.18,176.4,24917.0,169.988,170.2196,169.988,170.2003,24917.0
2024-08-26 13:00:00,176.42,176.64,176.42,176.56,29343.0,170.2196,170.4319,170.2196,170.3547,29343.0
2024-08-26 13:05:00,176.56,176.61,176.51,176.59,11133.0,170.3547,170.4029,170.3064,170.3836,11133.0
2024-08-26 13:10:00,176.6,176.75,176.58,176.68,41615.0,170.3933,170.538,170.374,170.4705,41615.0
2024-08-26 13:15:00,176.67,176.68,176.53,176.58,17042.0,170.4608,170.4705,170.3257,170.374,17042.0
2024-08-26 13:20:00,176.59,176.65,176.55,176.58,12393.0,170.3836,170.4415,170.345,170.374,12393.0
2024-08-26 13:25:00,176.56,176.63,176.48,176.55,18355.0,170.3547,170.4222,170.2775,170.345,18355.0
2024-08-26 13:30:00,176.57,176.64,176.51,176.53,18940.0,170.3643,170.4319,170.3064,170.3257,18940.0
2024-08-26 13:35:00,176.56,176.57,176.43,176.47,36991.0,170.3547,170.3643,170.2293,170.2679,36991.0
2024-08-26 13:40:00,176.48,176.58,176.46,176.55,55190.0,170.2775,170.374,170.2582,170.345,55190.0
2024-08-26 13:45:00,176.55,176.57,176.47,176.51,18741.0,170.345,170.3643,170.2679,170.3064,18741.0
2024-08-26 13:50:00,176.48,176.48,176.29,176.32,21201.0,170.2775,170.2775,170.0942,170.1231,21201.0
2024-08-26 13:55:00,176.32,176.32,176.16,176.22,21104.0,170.1231,170.1231,169.9687,170.0266,21104.0
2024-08-26 14:00:00,176.23,176.36,176.14,176.29,37248.0,170.0363,170.1617,169.9494,170.0942,37248.0
2024-08-26 14:05:00,176.29,176.31,176.09,176.14,13673.0,170.0942,170.1135,169.9012,169.9494,13673.0
2024-08-26 14:10:00,176.13,176.13,175.97,176.03,5046.0,169.9398,169.9398,169.7854,169.8433,5046.0
2024-08-26 14:15:00,176.03,176.25,176.0,176.25,12684.0,169.8433,170.0556,169.8144,170.0556,12684.0
2024-08-26 14:20:00,176.26,176.35,176.22,176.24,5972.0,170.0652,170.1521,170.0266,170.0459,5972.0
2024-08-26 14:25:00,176.22,176.24,176.07,176.16,8543.0,170.0266,170.0459,169.8819,169.9687,8543.0
2024-08-26 14:30:00,176.21,176.21,176.13,176.18,5564.0,170.017,170.017,169.9398,169.988,5564.0
2024-08-26 14:35:00,176.2,176.31,176.17,176.17,5294.0,170.0073,170.1135,169.9784,169.9784,5294.0
2024-08-26 14:40:00,176.16,176.38,176.14,176.28,19384.0,169.9687,170.181,169.9494,170.0845,19384.0
2024-08-26 14:45:00,176.3,176.34,176.27,176.27,6632.0,170.1038,170.1424,170.0749,170.0749,6632.0
2024-08-26 14:50:00,176.28,176.31,176.25,176.26,15407.0,170.0845,170.1135,170.0556,170.0652,15407.0
2024-08-26 14:55:00,176.25,176.34,176.25,176.28,11119.0,170.0556,170.1424,170.0556,170.0845,11119.0
2024-08-26 15:00:00,176.27,176.31,176.24,176.28,19041.0,170.0749,170.1135,170.0459,170.0845,19041.0
2024-08-26 15:05:00,176.27,176.29,176.22,176.25,23961.0,170.0749,170.0942,170.0266,170.0556,23961.0
2024-08-26 15:10:00,176.25,176.29,176.15,176.16,31102.0,170.0556,170.0942,169.9591,169.9687,31102.0
2024-08-26 15:15:00,176.16,176.2,176.08,176.2,13683.0,169.9687,170.0073,169.8916,170.0073,13683.0
2024-08-26 15:20:00,176.2,176.23,176.03,176.15,22093.0,170.0073,170.0363,169.8433,169.9591,22093.0
2024-08-26 15:25:00,176.18,176.29,176.15,176.25,27574.0,169.988,170.0942,169.9591,170.0556,27574.0
2024-08-26 15:30:00,176.25,176.3,176.16,176.29,35698.0,170.0556,170.1038,169.9687,170.0942,35698.0
2024-08-26 15:35:00,176.3,176.33,176.25,176.3,17648.0,170.1038,170.1328,170.0556,170.1038,17648.0
2024-08-26 15:40:00,176.29,176.32,176.17,176.26,25758.0,170.0942,170.1231,169.9784,170.0652,25758.0
2024-08-26 15:45:00,176.27,176.31,176.05,176.06,37592.0,170.0749,170.1135,169.8626,169.8723,37592.0
2024-08-26 15:50:00,176.05,176.18,175.95,176.17,103445.0,169.8626,169.988,169.7661,169.9784,103445.0
2024-08-26 15:55:00,176.18,176.2,175.8,175.97,273612.0,169.988,170.0073,169.6214,169.7854,273612.0
2024-08-27 09:30:00,176.45,176.88,175.59,175.64,91746.0,170.2486,170.6634,169.4188,169.467,91746.0
2024-08-27 09:35:00,175.67,176.03,175.57,175.99,14024.0,169.496,169.8433,169.3995,169.8047,14024.0
2024-08-27 09:40:00,176.01,176.61,176.0,176.61,11184.0,169.824,170.4029,169.8144,170.4029,11184.0
2024-08-27 09:45:00,176.56,176.74,176.24,176.38,20883.0,170.3547,170.5284,170.0459,170.181,20883.0
2024-08-27 09:50:00,176.41,176.71,176.41,176.5,13191.0,170.21,170.4994,170.21,170.2968,13191.0
2024-08-27 09:55:00,176.5,176.85,176.42,176.76,24910.0,170.2968,170.6345,170.2196,170.5477,24910.0
2024-08-27 10:00:00,176.81,176.82,176.29,176.37,16774.0,170.5959,170.6056,170.0942,170.1714,16774.0
2024-08-27 10:05:00,176.37,176.48,176.34,176.34,6145.0,170.1714,170.2775,170.1424,170.1424,6145.0
2024-08-27 10:10:00,176.3,176.33,175.95,175.95,15971.0,170.1038,170.1328,169.7661,169.7661,15971.0
2024-08-27 10:15:00,175.95,176.08,175.76,176.02,42756.0,169.7661,169.8916,169.5828,169.8337,42756.0
2024-08-27 10:20:00,176.06,176.29,176.02,176.15,18360.0,169.8723,170.0942,169.8337,169.9591,18360.0
2024-08-27 10:25:00,176.19,176.24,176.0,176.08,15477.0,169.9977,170.0459,169.8144,169.8916,15477.0
2024-08-27 10:30:00,176.09,176.18,175.89,176.01,116285.0,169.9012,169.988,169.7082,169.824,116285.0
2024-08-27 10:35:00,175.97,176.16,175.82,175.82,21628.0,169.7854,169.9687,169.6407,169.6407,21628.0
2024-08-27 10:40:00,175.8,175.88,175.64,175.71,10681.0,169.6214,169.6986,169.467,169.5346,10681.0
2024-08-27 10:45:00,175.72,175.98,175.71,175.98,20265.0,169.5442,169.7951,169.5346,169.7951,20265.0
2024-08-27 10:50:00,175.97,176.05,175.86,175.87,12273.0,169.7854,169.8626,169.6793,169.6889,12273.0
2024-08-27 10:55:00,175.9,175.93,175.69,175.79,11621.0,169.7179,169.7468,169.5153,169.6118,11621.0
2024-08-27 11:00:00,175.81,175.99,175.81,175.97,22654.0,169.631,169.8047,169.631,169.7854,22654.0
2024-08-27 11:05:00,175.98,175.98,175.78,175.78,14313.0,169.7951,169.7951,169.6021,169.6021,14313.0
2024-08-27 11:10:00,175.77,175.77,175.52,175.63,24593.0,169.5925,169.5925,169.3512,169.4574,24593.0
2024-08-27 11:15:00,175.64,175.72,175.55,175.62,8310.0,169.467,169.5442,169.3802,169.4477,8310.0
2024-08-27 11:20:00,175.62,175.81,175.58,175.66,11771.0,169.4477,169.631,169.4091,169.4863,11771.0
2024-08-27 11:25:00,175.66,175.71,175.55,175.6,12172.0,169.4863,169.5346,169.3802,169.4284,12172.0
2024-08-27 11:30:00,175.59,175.66,175.53,175.6,20645.0,169.4188,169.4863,169.3609,169.4284,20645.0
2024-08-27 11:35:00,175.6,175.66,175.54,175.65,7689.0,169.4284,169.4863,169.3705,169.4767,7689.0
2024-08-27 11:40:00,175.66,175.81,175.62,175.75,9689.0,169.4863,169.631,169.4477,169.5732,9689.0
2024-08-27 11:45:00,175.73,175.78,175.56,175.61,10572.0,169.5539,169.6021,169.3898,169.4381,10572.0
2024-08-27 11:50:00,175.64,175.92,175.64,175.81,11596.0,169.467,169.7372,169.467,169.631,11596.0
2024-08-27 11:55:00,175.81,175.82,175.58,175.78,8271.0,169.631,169.6407,169.4091,169.6021,8271.0
2024-08-27 12:00:00,175.79,175.8,175.71,175.75,6570.0,169.6118,169.6214,169.5346,169.5732,6570.0
2024-08-27 12:05:00,175.76,175.77,175.66,175.73,6251.0,169.5828,169.5925,169.4863,169.5539,6251.0
2024-08-27 12:10:00,175.74,175.76,175.67,175.72,10168.0,169.5635,169.5828,169.496,169.5442,10168.0
2024-08-27 12:15:00,175.71,175.86,175.7,175.86,11853.0,169.5346,169.6793,169.5249,169.6793,11853.0
2024-08-27 12:20:00,175.85,175.87,175.75,175.75,7905.0,169.6696,169.6889,169.5732,169.5732,7905.0
2024-08-27 12:25:00,175.73,175.82,175.69,175.74,12139.0,169.5539,169.6407,169.5153,169.5635,12139.0
2024-08-27 12:30:00,175.7,175.82,175.69,175.77,8369.0,169.5249,169.6407,169.5153,169.5925,8369.0
2024-08-27 12:35:00,175.79,175.79,175.68,175.71,5529.0,169.6118,169.6118,169.5056,169.5346,5529.0
2024-08-27 12:40:00,175.7,175.88,175.7,175.84,8473.0,169.5249,169.6986,169.5249,169.66,8473.0
2024-08-27 12:45:00,175.84,175.87,175.75,175.84,8531.0,169.66,169.6889,169.5732,169.66,8531.0
2024-08-27 12:50:00,175.83,175.88,175.78,175.8,9651.0,169.6503,169.6986,169.6021,169.6214,9651.0
2024-08-27 12:55:00,175.78,175.88,175.78,175.81,9205.0,169.6021,169.6986,169.6021,169.631,9205.0
2024-08-27 13:00:00,175.81,175.85,175.71,175.72,12658.0,169.631,169.6696,169.5346,169.5442,12658.0
2024-08-27 13:05:00,175.71,175.77,175.53,175.64,11964.0,169.5346,169.5925,169.3609,169.467,11964.0
2024-08-27 13:10:00,175.63,175.74,175.63,175.7,15397.0,169.4574,169.5635,169.4574,169.5249,15397.0
2024-08-27 13:15:00,175.68,175.68,175.55,175.56,7355.0,169.5056,169.5056,169.3802,169.3898,7355.0
2024-08-27 13:20:00,175.58,175.63,175.54,175.56,10897.0,169.4091,169.4574,169.3705,169.3898,10897.0
2024-08-27 13:25:00,175.54,175.68,175.53,175.68,12393.0,169.3705,169.5056,169.3609,169.5056,12393.0
2024-08-27 13:30:00,175.7,175.73,175.5,175.52,19717.0,169.5249,169.5539,169.3319,169.3512,19717.0
2024-08-27 13:35:00,175.52,175.62,175.5,175.52,11323.0,169.3512,169.4477,169.3319,169.3512,11323.0
2024-08-27 13:40:00,175.45,175.45,175.32,175.32,8262.0,169.2837,169.2837,169.1583,169.1583,8262.0
2024-08-27 13:45:00,175.31,175.33,175.21,175.26,12511.0,169.1486,169.1679,169.0521,169.1004,12511.0
2024-08-27 13:50:00,175.29,175.59,175.29,175.5,30956.0,169.1293,169.4188,169.1293,169.3319,30956.0
2024-08-27 13:55:00,175.5,175.56,175.43,175.47,13670.0,169.3319,169.3898,169.2644,169.303,13670.0
2024-08-27 14:00:00,175.45,175.49,175.4,175.46,10686.0,169.2837,169.3223,169.2355,169.2933,10686.0
2024-08-27 14:05:00,175.42,175.47,175.36,175.42,12354.0,169.2548,169.303,169.1969,169.2548,12354.0
2024-08-27 14:10:00,175.41,175.55,175.41,175.48,15088.0,169.2451,169.3802,169.2451,169.3126,15088.0
2024-08-27 14:15:00,175.5,175.54,175.4,175.48,12910.0,169.3319,169.3705,169.2355,169.3126,12910.0
2024-08-27 14:20:00,175.47,175.48,175.36,175.38,9605.0,169.303,169.3126,169.1969,169.2162,9605.0
2024-08-27 14:25:00,175.4,175.43,175.23,175.24,17432.0,169.2355,169.2644,169.0714,169.0811,17432.0
2024-08-27 14:30:00,175.24,175.27,175.05,175.05,19314.0,169.0811,169.11,168.8978,168.8978,19314.0
2024-08-27 14:35:00,175.03,175.06,174.82,174.82,18560.0,168.8785,168.9074,168.6758,168.6758,18560.0
2024-08-27 14:40:00,174.82,174.89,174.76,174.79,26755.0,168.6758,168.7434,168.618,168.6469,26755.0
2024-08-27 14:45:00,174.8,174.8,174.6,174.62,19144.0,168.6565,168.6565,168.4636,168.4829,19144.0
2024-08-27 14:50:00,174.62,174.78,174.57,174.62,27594.0,168.4829,168.6372,168.4346,168.4829,27594.0
2024-08-27 14:55:00,174.62,174.62,174.52,174.59,24082.0,168.4829,168.4829,168.3864,168.4539,24082.0
2024-08-27 15:00:00,174.59,174.77,174.59,174.74,22593.0,168.4539,168.6276,168.4539,168.5987,22593.0
2024-08-27 15:05:00,174.75,174.75,174.64,174.66,14442.0,168.6083,168.6083,168.5022,168.5215,14442.0
2024-08-27 15:10:00,174.66,174.72,174.64,174.68,18683.0,168.5215,168.5794,168.5022,168.5408,18683.0
2024-08-27 15:15:00,174.68,174.73,174.66,174.68,27667.0,168.5408,168.589,168.5215,168.5408,27667.0
2024-08-27 15:20:00,174.67,174.79,174.67,174.78,18550.0,168.5311,168.6469,168.5311,168.6372,18550.0
2024-08-27 15:25:00,174.78,174.88,174.77,174.84,29293.0,168.6372,168.7337,168.6276,168.6951,29293.0
2024-08-27 15:30:00,174.84,174.89,174.72,174.75,17038.0,168.6951,168.7434,168.5794,168.6083,17038.0
2024-08-27 15:35:00,174.76,174.78,174.69,174.71,23541.0,168.618,168.6372,168.5504,168.5697,23541.0
2024-08-27 15:40:00,174.71,174.83,174.67,174.69,45204.0,168.5697,168.6855,168.5311,168.5504,45204.0
2024-08-27 15:45:00,174.69,174.84,174.66,174.81,64983.0,168.5504,168.6951,168.5215,168.6662,64983.0
2024-08-27 15:50:00,174.81,174.99,174.79,174.99,77517.0,168.6662,168.8399,168.6469,168.8399,77517.0
2024-08-27 15:55:00,175.06,175.37,175.05,175.32,170472.0,168.9074,169.2065,168.8978,169.1583,170472.0
2024-08-28 09:30:00,175.65,175.75,174.98,174.98,46209.0,169.4767,169.5732,168.8302,168.8302,46209.0
2024-08-28 09:35:00,174.98,175.42,174.98,175.39,8798.0,168.8302,169.2548,168.8302,169.2258,8798.0
2024-08-28 09:40:00,175.33,175.33,174.96,175.08,4780.0,169.1679,169.1679,168.8109,168.9267,4780.0
2024-08-28 09:45:00,175.01,175.08,174.82,175.04,21579.0,168.8592,168.9267,168.6758,168.8881,21579.0
2024-08-28 09:50:00,175.07,175.33,175.05,175.11,9023.0,168.9171,169.1679,168.8978,168.9556,9023.0
2024-08-28 09:55:00,175.11,175.14,174.81,174.91,8882.0,168.9556,168.9846,168.6662,168.7627,8882.0
2024-08-28 10:00:00,174.92,175.08,174.91,174.96,14288.0,168.7723,168.9267,168.7627,168.8109,14288.0
2024-08-28 10:05:00,175.0,175.18,174.99,175.15,9510.0,168.8495,169.0232,168.8399,168.9942,9510.0
2024-08-28 10:10:00,175.14,175.2,174.98,175.16,14435.0,168.9846,169.0425,168.8302,169.0039,14435.0
2024-08-28 10:15:00,175.19,175.19,174.83,174.83,12563.0,169.0328,169.0328,168.6855,168.6855,12563.0
2024-08-28 10:20:00,174.85,174.87,174.64,174.65,19115.0,168.7048,168.7241,168.5022,168.5118,19115.0
2024-08-28 10:25:00,174.67,174.9,174.66,174.86,14188.0,168.5311,168.753,168.5215,168.7144,14188.0
2024-08-28 10:30:00,174.88,174.96,174.73,174.78,7882.0,168.7337,168.8109,168.589,168.6372,7882.0
2024-08-28 10:35:00,174.75,174.75,174.55,174.6,17398.0,168.6083,168.6083,168.4153,168.4636,17398.0
2024-08-28 10:40:00,174.59,174.69,174.5,174.66,12489.0,168.4539,168.5504,168.3671,168.5215,12489.0
2024-08-28 10:45:00,174.66,174.67,174.48,174.62,12973.0,168.5215,168.5311,168.3478,168.4829,12973.0
2024-08-28 10:50:00,174.62,174.73,174.53,174.53,8339.0,168.4829,168.589,168.396,168.396,8339.0
2024-08-28 10:55:00,174.55,174.76,174.52,174.75,7416.0,168.4153,168.618,168.3864,168.6083,7416.0
2024-08-28 11:00:00,174.76,174.8,174.57,174.66,8132.0,168.618,168.6565,168.4346,168.5215,8132.0
2024-08-28 11:05:00,174.67,174.79,174.66,174.71,16223.0,168.5311,168.6469,168.5215,168.5697,16223.0
2024-08-28 11:10:00,174.7,174.86,174.68,174.72,21297.0,168.5601,168.7144,168.5408,168.5794,21297.0
2024-08-28 11:15:00,174.74,174.88,174.68,174.77,15988.0,168.5987,168.7337,168.5408,168.6276,15988.0
2024-08-28 11:20:00,174.79,174.96,174.67,174.75,11410.0,168.6469,168.8109,168.5311,168.6083,11410.0
2024-08-28 11:25:00,174.77,174.95,174.77,174.88,22177.0,168.6276,168.8013,168.6276,168.7337,22177.0
2024-08-28 11:30:00,174.87,174.89,174.5,174.5,9854.0,168.7241,168.7434,168.3671,168.3671,9854.0
2024-08-28 11:35:00,174.53,174.62,174.34,174.37,9542.0,168.396,168.4829,168.2127,168.2417,9542.0
2024-08-28 11:40:00,174.38,174.39,174.14,174.17,7167.0,168.2513,168.261,168.0197,168.0487,7167.0
2024-08-28 11:45:00,174.17,174.25,174.09,174.11,8690.0,168.0487,168.1259,167.9715,167.9908,8690.0
2024-08-28 11:50:00,174.09,174.13,174.04,174.07,6897.0,167.9715,168.0101,167.9233,167.9522,6897.0
2024-08-28 11:55:00,174.03,174.07,173.95,173.99,12772.0,167.9136,167.9522,167.8364,167.875,12772.0
2024-08-28 12:00:00,173.99,174.19,173.97,174.14,9657.0,167.875,168.068,167.8557,168.0197,9657.0
2024-08-28 12:05:00,174.12,174.14,173.89,173.95,8205.0,168.0004,168.0197,167.7785,167.8364,8205.0
2024-08-28 12:10:00,173.93,173.97,173.89,173.94,6227.0,167.8171,167.8557,167.7785,167.8268,6227.0
2024-08-28 12:15:00,173.95,173.98,173.81,173.81,12381.0,167.8364,167.8654,167.7013,167.7013,12381.0
2024-08-28 12:20:00,173.83,173.92,173.82,173.92,10438.0,167.7206,167.8075,167.711,167.8075,10438.0
2024-08-28 12:25:00,173.87,173.95,173.84,173.95,24794.0,167.7592,167.8364,167.7303,167.8364,24794.0
2024-08-28 12:30:00,173.97,174.06,173.88,173.96,5472.0,167.8557,167.9426,167.7689,167.8461,5472.0
2024-08-28 12:35:00,173.95,174.08,173.92,174.08,5224.0,167.8364,167.9618,167.8075,167.9618,5224.0
2024-08-28 12:40:00,174.06,174.1,173.99,174.1,6211.0,167.9426,167.9811,167.875,167.9811,6211.0
2024-08-28 12:45:00,174.17,174.25,174.12,174.12,9733.0,168.0487,168.1259,168.0004,168.0004,9733.0
2024-08-28 12:50:00,174.09,174.23,174.08,174.21,17553.0,167.9715,168.1066,167.9618,168.0873,17553.0
2024-08-28 12:55:00,174.22,174.31,174.21,174.28,5214.0,168.0969,168.1838,168.0873,168.1548,5214.0
2024-08-28 13:00:00,174.29,174.38,174.27,174.32,6615.0,168.1645,168.2513,168.1452,168.1934,6615.0
2024-08-28 13:05:00,174.3,174.45,174.28,174.43,4221.0,168.1741,168.3188,168.1548,168.2995,4221.0
2024-08-28 13:10:00,174.45,174.54,174.37,174.38,12626.0,168.3188,168.4057,168.2417,168.2513,12626.0
2024-08-28 13:15:00,174.35,174.4,174.29,174.34,7304.0,168.2224,168.2706,168.1645,168.2127,7304.0
2024-08-28 13:20:00,174.32,174.34,174.21,174.21,15986.0,168.1934,168.2127,168.0873,168.0873,15986.0
2024-08-28 13:25:00,174.2,174.25,174.08,174.14,5081.0,168.0776,168.1259,167.9618,168.0197,5081.0
2024-08-28 13:30:00,174.14,174.18,174.12,174.14,5159.0,168.0197,168.0583,168.0004,168.0197,5159.0
2024-08-28 13:35:00,174.13,174.15,174.07,174.09,5663.0,168.0101,168.0294,167.9522,167.9715,5663.0
2024-08-28 13:40:00,174.14,174.14,173.99,174.03,9031.0,168.0197,168.0197,167.875,167.9136,9031.0
2024-08-28 13:45:00,174.02,174.02,173.92,173.93,5118.0,167.904,167.904,167.8075,167.8171,5118.0
2024-08-28 13:50:00,173.93,173.95,173.77,173.8,5777.0,167.8171,167.8364,167.6627,167.6917,5777.0
2024-08-28 13:55:00,173.78,173.79,173.42,173.46,13427.0,167.6724,167.682,167.325,167.3636,13427.0
2024-08-28 14:00:00,173.45,173.52,173.35,173.37,12871.0,167.354,167.4215,167.2575,167.2768,12871.0
2024-08-28 14:05:00,173.38,173.63,173.38,173.6,9423.0,167.2865,167.5277,167.2865,167.4987,9423.0
2024-08-28 14:10:00,173.59,173.64,173.55,173.62,9958.0,167.4891,167.5373,167.4505,167.518,9958.0
2024-08-28 14:15:00,173.62,173.77,173.61,173.74,10250.0,167.518,167.6627,167.5084,167.6338,10250.0
2024-08-28 14:20:00,173.75,173.79,173.67,173.68,7463.0,167.6434,167.682,167.5663,167.5759,7463.0
2024-08-28 14:25:00,173.65,173.67,173.39,173.42,5559.0,167.547,167.5663,167.2961,167.325,5559.0
2024-08-28 14:30:00,173.46,173.51,173.41,173.43,6574.0,167.3636,167.4119,167.3154,167.3347,6574.0
2024-08-28 14:35:00,173.42,173.49,173.41,173.47,8869.0,167.325,167.3926,167.3154,167.3733,8869.0
2024-08-28 14:40:00,173.46,173.57,173.45,173.49,7139.0,167.3636,167.4698,167.354,167.3926,7139.0
2024-08-28 14:45:00,173.48,173.52,173.38,173.43,12297.0,167.3829,167.4215,167.2865,167.3347,12297.0
2024-08-28 14:50:00,173.41,173.62,173.4,173.62,8853.0,167.3154,167.518,167.3057,167.518,8853.0
2024-08-28 14:55:00,173.63,173.9,173.63,173.9,12783.0,167.5277,167.7882,167.5277,167.7882,12783.0
2024-08-28 15:00:00,173.89,174.1,173.89,174.05,20413.0,167.7785,167.9811,167.7785,167.9329,20413.0
2024-08-28 15:05:00,174.06,174.08,173.77,173.77,19273.0,167.9426,167.9618,167.6627,167.6627,19273.0
2024-08-28 15:10:00,173.77,173.79,173.7,173.72,19618.0,167.6627,167.682,167.5952,167.6145,19618.0
2024-08-28 15:15:00,173.72,173.76,173.65,173.72,15270.0,167.6145,167.6531,167.547,167.6145,15270.0
2024-08-28 15:20:00,173.72,173.89,173.71,173.88,13484.0,167.6145,167.7785,167.6049,167.7689,13484.0
2024-08-28 15:25:00,173.88,173.99,173.83,173.87,14524.0,167.7689,167.875,167.7206,167.7592,14524.0
2024-08-28 15:30:00,173.88,173.96,173.86,173.9,14366.0,167.7689,167.8461,167.7496,167.7882,14366.0
2024-08-28 15:35:00,173.89,173.92,173.72,173.81,13820.0,167.7785,167.8075,167.6145,167.7013,13820.0
2024-08-28 15:40:00,173.8,173.88,173.78,173.82,13890.0,167.6917,167.7689,167.6724,167.711,13890.0
2024-08-28 15:45:00,173.82,173.96,173.79,173.79,23564.0,167.711,167.8461,167.682,167.682,23564.0
2024-08-28 15:50:00,173.8,174.19,173.79,173.95,43805.0,167.6917,168.068,167.682,167.8364,43805.0
2024-08-28 15:55:00,173.8,174.01,173.75,173.88,153261.0,167.6917,167.8943,167.6434,167.7689,153261.0
2024-08-29 09:30:00,173.76,173.96,172.93,172.94,110975.0,167.6531,167.8461,166.8523,166.8619,110975.0
2024-08-29 09:35:00,172.95,173.44,172.81,173.31,22005.0,166.8716,167.3443,166.7365,167.2189,22005.0
2024-08-29 09:40:00,173.28,173.62,173.1,173.48,61054.0,167.19,167.518,167.0163,167.3829,61054.0
2024-08-29 09:45:00,173.47,173.47,172.59,172.63,29718.0,167.3733,167.3733,166.5242,166.5628,29718.0
2024-08-29 09:50:00,172.6,172.6,172.21,172.23,33085.0,166.5339,166.5339,166.1576,166.1769,33085.0
2024-08-29 09:55:00,172.21,172.62,172.18,172.46,30368.0,166.1576,166.5532,166.1286,166.3988,30368.0
2024-08-29 10:00:00,172.45,172.68,172.22,172.59,34181.0,166.3891,166.6111,166.1672,166.5242,34181.0
2024-08-29 10:05:00,172.59,172.94,172.44,172.93,65567.0,166.5242,166.8619,166.3795,166.8523,65567.0
2024-08-29 10:10:00,172.94,172.99,172.74,172.89,20475.0,166.8619,166.9102,166.6689,166.8137,20475.0
2024-08-29 10:15:00,172.86,173.12,172.85,173.12,53888.0,166.7847,167.0356,166.7751,167.0356,53888.0
2024-08-29 10:20:00,173.12,173.46,173.02,173.25,20736.0,167.0356,167.3636,166.9391,167.161,20736.0
2024-08-29 10:25:00,173.25,173.38,173.07,173.25,21043.0,167.161,167.2865,166.9873,167.161,21043.0
2024-08-29 10:30:00,173.29,173.46,173.2,173.28,15535.0,167.1996,167.3636,167.1128,167.19,15535.0
2024-08-29 10:35:00,173.25,173.31,173.09,173.15,43020.0,167.161,167.2189,167.0066,167.0645,43020.0
2024-08-29 10:40:00,173.12,173.2,173.04,173.19,23591.0,167.0356,167.1128,166.9584,167.1031,23591.0
2024-08-29 10:45:00,173.19,173.2,172.95,173.0,27958.0,167.1031,167.1128,166.8716,166.9198,27958.0
2024-08-29 10:50:00,173.02,173.28,173.01,173.05,29395.0,166.9391,167.19,166.9295,166.968,29395.0
2024-08-29 10:55:00,173.07,173.16,172.88,172.96,27173.0,166.9873,167.0742,166.804,166.8812,27173.0
2024-08-29 11:00:00,172.96,173.02,172.79,172.92,13357.0,166.8812,166.9391,166.7172,166.8426,13357.0
2024-08-29 11:05:00,172.92,172.98,172.82,172.84,56924.0,166.8426,166.9005,166.7461,166.7654,56924.0
2024-08-29 11:10:00,172.82,172.85,172.64,172.84,22848.0,166.7461,166.7751,166.5725,166.7654,22848.0
2024-08-29 11:15:00,172.84,172.94,172.67,172.73,25315.0,166.7654,166.8619,166.6014,166.6593,25315.0
2024-08-29 11:20:00,172.74,172.76,172.52,172.76,20376.0,166.6689,166.6882,166.4567,166.6882,20376.0
2024-08-29 11:25:00,172.78,172.92,172.78,172.88,20512.0,166.7075,166.8426,166.7075,166.804,20512.0
2024-08-29 11:30:00,172.89,172.94,172.63,172.63,27761.0,166.8137,166.8619,166.5628,166.5628,27761.0
2024-08-29 11:35:00,172.65,172.7,172.59,172.65,16195.0,166.5821,166.6304,166.5242,166.5821,16195.0
2024-08-29 11:40:00,172.67,172.68,172.56,172.59,56217.0,166.6014,166.6111,166.4953,166.5242,56217.0
2024-08-29 11:45:00,172.58,172.64,172.52,172.61,17866.0,166.5146,166.5725,166.4567,166.5435,17866.0
2024-08-29 11:50:00,172.6,172.8,172.53,172.74,24052.0,166.5339,166.7268,166.4663,166.6689,24052.0
2024-08-29 11:55:00,172.74,172.84,172.69,172.81,16911.0,166.6689,166.7654,166.6207,166.7365,16911.0
2024-08-29 12:00:00,172.84,172.87,172.73,172.74,12187.0,166.7654,166.7944,166.6593,166.6689,12187.0
2024-08-29 12:05:00,172.74,172.88,172.72,172.78,19469.0,166.6689,166.804,166.6496,166.7075,19469.0
2024-08-29 12:10:00,172.76,172.94,172.71,172.73,18236.0,166.6882,166.8619,166.64,166.6593,18236.0
2024-08-29 12:15:00,172.73,172.88,172.73,172.79,15312.0,166.6593,166.804,166.6593,166.7172,15312.0
2024-08-29 12:20:00,172.81,172.88,172.79,172.86,14462.0,166.7365,166.804,166.7172,166.7847,14462.0
2024-08-29 12:25:00,172.87,172.87,172.76,172.82,8669.0,166.7944,166.7944,166.6882,166.7461,8669.0
2024-08-29 12:30:00,172.82,172.92,172.76,172.91,17670.0,166.7461,166.8426,166.6882,166.833,17670.0
2024-08-29 12:35:00,172.92,172.99,172.84,172.98,8891.0,166.8426,166.9102,166.7654,166.9005,8891.0
2024-08-29 12:40:00,172.98,173.1,172.93,173.06,29794.0,166.9005,167.0163,166.8523,166.9777,29794.0
2024-08-29 12:45:00,173.04,173.09,172.98,172.98,8087.0,166.9584,167.0066,166.9005,166.9005,8087.0
2024-08-29 12:50:00,172.97,173.04,172.89,172.96,11372.0,166.8909,166.9584,166.8137,166.8812,11372.0
2024-08-29 12:55:00,172.94,172.97,172.79,172.81,11474.0,166.8619,166.8909,166.7172,166.7365,11474.0
2024-08-29 13:00:00,172.8,172.87,172.75,172.78,12671.0,166.7268,166.7944,166.6786,166.7075,12671.0
2024-08-29 13:05:00,172.79,172.82,172.72,172.75,13396.0,166.7172,166.7461,166.6496,166.6786,13396.0
2024-08-29 13:10:00,172.74,172.81,172.65,172.77,17745.0,166.6689,166.7365,166.5821,166.6979,17745.0
2024-08-29 13:15:00,172.77,172.78,172.69,172.71,9166.0,166.6979,166.7075,166.6207,166.64,9166.0
2024-08-29 13:20:00,172.68,172.71,172.46,172.47,26295.0,166.6111,166.64,166.3988,166.4084,26295.0
2024-08-29 13:25:00,172.47,172.56,172.46,172.5,13678.0,166.4084,166.4953,166.3988,166.4374,13678.0
2024-08-29 13:30:00,172.5,172.55,172.48,172.52,20989.0,166.4374,166.4856,166.4181,166.4567,20989.0
2024-08-29 13:35:00,172.51,172.77,172.45,172.77,27707.0,166.447,166.6979,166.3891,166.6979,27707.0
2024-08-29 13:40:00,172.78,172.85,172.74,172.83,21292.0,166.7075,166.7751,166.6689,166.7558,21292.0
2024-08-29 13:45:00,172.81,172.97,172.71,172.95,17004.0,166.7365,166.8909,166.64,166.8716,17004.0
2024-08-29 13:50:00,172.93,172.99,172.86,172.91,21789.0,166.8523,166.9102,166.7847,166.833,21789.0
2024-08-29 13:55:00,172.9,172.93,172.85,172.89,21477.0,166.8233,166.8523,166.7751,166.8137,21477.0
2024-08-29 14:00:00,172.89,172.91,172.69,172.71,12480.0,166.8137,166.833,166.6207,166.64,12480.0
2024-08-29 14:05:00,172.71,172.86,172.71,172.84,12556.0,166.64,166.7847,166.64,166.7654,12556.0
2024-08-29 14:10:00,172.83,172.85,172.64,172.66,19409.0,166.7558,166.7751,166.5725,166.5918,19409.0
2024-08-29 14:15:00,172.68,172.82,172.66,172.78,16550.0,166.6111,166.7461,166.5918,166.7075,16550.0
2024-08-29 14:20:00,172.78,172.82,172.58,172.63,18149.0,166.7075,166.7461,166.5146,166.5628,18149.0
2024-08-29 14:25:00,172.62,172.73,172.56,172.61,16690.0,166.5532,166.6593,166.4953,166.5435,16690.0
2024-08-29 14:30:00,172.59,172.64,172.48,172.64,36885.0,166.5242,166.5725,166.4181,166.5725,36885.0
2024-08-29 14:35:00,172.64,172.66,172.42,172.44,16691.0,166.5725,166.5918,166.3602,166.3795,16691.0
2024-08-29 14:40:00,172.43,172.47,172.31,172.37,15919.0,166.3698,166.4084,166.2541,166.3119,15919.0
2024-08-29 14:45:00,172.35,172.41,172.26,172.35,13061.0,166.2927,166.3505,166.2058,166.2927,13061.0
2024-08-29 14:50:00,172.36,172.37,172.29,172.34,13760.0,166.3023,166.3119,166.2348,166.283,13760.0
2024-08-29 14:55:00,172.35,172.57,172.33,172.56,22826.0,166.2927,166.5049,166.2734,166.4953,22826.0
2024-08-29 15:00:00,172.53,172.53,172.07,172.07,28032.0,166.4663,166.4663,166.0225,166.0225,28032.0
2024-08-29 15:05:00,172.08,172.35,172.06,172.32,25568.0,166.0321,166.2927,166.0128,166.2637,25568.0
2024-08-29 15:10:00,172.32,172.32,172.24,172.24,27321.0,166.2637,166.2637,166.1865,166.1865,27321.0
2024-08-29 15:15:00,172.24,172.43,172.24,172.39,42278.0,166.1865,166.3698,166.1865,166.3312,42278.0
2024-08-29 15:20:00,172.37,172.37,172.04,172.2,25873.0,166.3119,166.3119,165.9935,166.1479,25873.0
2024-08-29 15:25:00,172.22,172.44,172.18,172.43,27228.0,166.1672,166.3795,166.1286,166.3698,27228.0
2024-08-29 15:30:00,172.44,172.53,172.25,172.5,34658.0,166.3795,166.4663,166.1962,166.4374,34658.0
2024-08-29 15:35:00,172.5,172.5,172.32,172.38,30160.0,166.4374,166.4374,166.2637,166.3216,30160.0
2024-08-29 15:40:00,172.37,172.38,172.11,172.11,31316.0,166.3119,166.3216,166.0611,166.0611,31316.0
2024-08-29 15:45:00,172.1,172.18,171.97,172.08,45544.0,166.0514,166.1286,165.926,166.0321,45544.0
2024-08-29 15:50:00,172.07,172.13,171.91,172.06,163698.0,166.0225,166.0804,165.8681,166.0128,163698.0
2024-08-29 15:55:00,172.07,172.18,171.96,172.08,214349.0,166.0225,166.1286,165.9164,166.0321,214349.0
2024-08-30 09:30:00,172.06,172.5,171.8,172.26,133422.0,166.0128,166.4374,165.762,166.2058,133422.0
2024-08-30 09:35:00,172.28,172.46,172.12,172.46,74612.0,166.2251,166.3988,166.0707,166.3988,74612.0
2024-08-30 09:40:00,172.45,172.55,172.28,172.31,67831.0,166.3891,166.4856,166.2251,166.2541,67831.0
2024-08-30 09:45:00,172.31,172.66,172.26,172.31,40409.0,166.2541,166.5918,166.2058,166.2541,40409.0
2024-08-30 09:50:00,172.27,172.43,172.12,172.41,45495.0,166.2155,166.3698,166.0707,166.3505,45495.0
2024-08-30 09:55:00,172.43,172.5,172.27,172.39,51948.0,166.3698,166.4374,166.2155,166.3312,51948.0
2024-08-30 10:00:00,172.39,172.82,172.35,172.82,57939.0,166.3312,166.7461,166.2927,166.7461,57939.0
2024-08-30 10:05:00,172.84,173.17,172.84,172.93,34756.0,166.7654,167.0838,166.7654,166.8523,34756.0
2024-08-30 10:10:00,172.9,172.97,172.82,172.88,28154.0,166.8233,166.8909,166.7461,166.804,28154.0
2024-08-30 10:15:00,172.92,172.95,172.65,172.76,27942.0,166.8426,166.8716,166.5821,166.6882,27942.0
2024-08-30 10:20:00,172.78,172.83,172.69,172.76,27894.0,166.7075,166.7558,166.6207,166.6882,27894.0
2024-08-30 10:25:00,172.73,172.81,172.66,172.78,26787.0,166.6593,166.7365,166.5918,166.7075,26787.0
2024-08-30 10:30:00,172.78,172.79,172.68,172.76,26691.0,166.7075,166.7172,166.6111,166.6882,26691.0
2024-08-30 10:35:00,172.77,172.77,172.49,172.58,20082.0,166.6979,166.6979,166.4277,166.5146,20082.0
2024-08-30 10:40:00,172.58,172.84,172.51,172.59,25200.0,166.5146,166.7654,166.447,166.5242,25200.0
2024-08-30 10:45:00,172.57,172.61,172.51,172.53,18046.0,166.5049,166.5435,166.447,166.4663,18046.0
2024-08-30 10:50:00,172.56,172.57,172.33,172.34,18683.0,166.4953,166.5049,166.2734,166.283,18683.0
2024-08-30 10:55:00,172.34,172.41,172.24,172.36,23581.0,166.283,166.3505,166.1865,166.3023,23581.0
2024-08-30 11:00:00,172.33,172.39,172.18,172.24,23265.0,166.2734,166.3312,166.1286,166.1865,23265.0
2024-08-30 11:05:00,172.24,172.33,172.11,172.25,17632.0,166.1865,166.2734,166.0611,166.1962,17632.0
2024-08-30 11:10:00,172.24,172.31,172.15,172.28,15288.0,166.1865,166.2541,166.0997,166.2251,15288.0
2024-08-30 11:15:00,172.27,172.37,172.23,172.25,12137.0,166.2155,166.3119,166.1769,166.1962,12137.0
2024-08-30 11:20:00,172.25,172.31,172.15,172.21,17448.0,166.1962,166.2541,166.0997,166.1576,17448.0
2024-08-30 11:25:00,172.19,172.22,172.08,172.17,24836.0,166.1383,166.1672,166.0321,166.119,24836.0
2024-08-30 11:30:00,172.16,172.16,171.83,171.84,19389.0,166.1093,166.1093,165.7909,165.8006,19389.0
2024-08-30 11:35:00,171.82,171.87,171.63,171.65,19139.0,165.7813,165.8295,165.598,165.6173,19139.0
2024-08-30 11:40:00,171.65,171.7,171.58,171.64,19752.0,165.6173,165.6655,165.5497,165.6076,19752.0
2024-08-30 11:45:00,171.66,171.66,171.44,171.45,22754.0,165.6269,165.6269,165.4146,165.4243,22754.0
2024-08-30 11:50:00,171.43,171.69,171.37,171.69,27117.0,165.405,165.6558,165.3471,165.6558,27117.0
2024-08-30 11:55:00,171.67,171.83,171.65,171.75,30216.0,165.6366,165.7909,165.6173,165.7137,30216.0
2024-08-30 12:00:00,171.75,171.76,171.63,171.69,12218.0,165.7137,165.7234,165.598,165.6558,12218.0
2024-08-30 12:05:00,171.67,171.83,171.66,171.78,27574.0,165.6366,165.7909,165.6269,165.7427,27574.0
2024-08-30 12:10:00,171.81,171.87,171.73,171.77,16379.0,165.7716,165.8295,165.6944,165.733,16379.0
2024-08-30 12:15:00,171.74,171.74,171.62,171.69,9139.0,165.7041,165.7041,165.5883,165.6558,9139.0
2024-08-30 12:20:00,171.69,171.69,171.57,171.65,10981.0,165.6558,165.6558,165.5401,165.6173,10981.0
2024-08-30 12:25:00,171.65,171.69,171.44,171.49,13545.0,165.6173,165.6558,165.4146,165.4629,13545.0
2024-08-30 12:30:00,171.5,171.53,171.35,171.45,16652.0,165.4725,165.5015,165.3278,165.4243,16652.0
2024-08-30 12:35:00,171.44,171.45,171.25,171.42,10882.0,165.4146,165.4243,165.2313,165.3953,10882.0
2024-08-30 12:40:00,171.43,171.55,171.34,171.55,16601.0,165.405,165.5208,165.3181,165.5208,16601.0
2024-08-30 12:45:00,171.54,171.66,171.52,171.65,9864.0,165.5111,165.6269,165.4918,165.6173,9864.0
2024-08-30 12:50:00,171.62,171.72,171.52,171.72,11438.0,165.5883,165.6848,165.4918,165.6848,11438.0
2024-08-30 12:55:00,171.72,171.84,171.72,171.83,11097.0,165.6848,165.8006,165.6848,165.7909,11097.0
2024-08-30 13:00:00,171.85,172.06,171.85,172.01,11758.0,165.8102,166.0128,165.8102,165.9646,11758.0
2024-08-30 13:05:00,172.01,172.04,171.96,172.04,6071.0,165.9646,165.9935,165.9164,165.9935,6071.0
2024-08-30 13:10:00,172.1,172.1,172.01,172.06,11628.0,166.0514,166.0514,165.9646,166.0128,11628.0
2024-08-30 13:15:00,172.06,172.1,171.97,172.0,9871.0,166.0128,166.0514,165.926,165.955,9871.0
2024-08-30 13:20:00,172.0,172.1,172.0,172.07,8255.0,165.955,166.0514,165.955,166.0225,8255.0
2024-08-30 13:25:00,172.07,172.08,172.02,172.08,8041.0,166.0225,166.0321,165.9742,166.0321,8041.0
2024-08-30 13:30:00,172.08,172.13,172.02,172.04,56447.0,166.0321,166.0804,165.9742,165.9935,56447.0
2024-08-30 13:35:00,172.03,172.12,171.92,171.93,9474.0,165.9839,166.0707,165.8778,165.8874,9474.0
2024-08-30 13:40:00,171.96,172.05,171.95,172.03,6759.0,165.9164,166.0032,165.9067,165.9839,6759.0
2024-08-30 13:45:00,172.03,172.11,171.97,172.05,10710.0,165.9839,166.0611,165.926,166.0032,10710.0
2024-08-30 13:50:00,172.04,172.11,172.03,172.07,7695.0,165.9935,166.0611,165.9839,166.0225,7695.0
2024-08-30 13:55:00,172.08,172.09,172.03,172.04,8862.0,166.0321,166.0418,165.9839,165.9935,8862.0
2024-08-30 14:00:00,172.03,172.03,171.91,171.99,31422.0,165.9839,165.9839,165.8681,165.9453,31422.0
2024-08-30 14:05:00,171.99,172.18,171.97,172.14,17858.0,165.9453,166.1286,165.926,166.09,17858.0
2024-08-30 14:10:00,172.14,172.19,172.11,172.17,6737.0,166.09,166.1383,166.0611,166.119,6737.0
2024-08-30 14:15:00,172.17,172.31,172.16,172.27,8884.0,166.119,166.2541,166.1093,166.2155,8884.0
2024-08-30 14:20:00,172.3,172.37,172.29,172.3,13736.0,166.2444,166.3119,166.2348,166.2444,13736.0
2024-08-30 14:25:00,172.31,172.34,172.18,172.22,10429.0,166.2541,166.283,166.1286,166.1672,10429.0
2024-08-30 14:30:00,172.23,172.29,172.22,172.25,14654.0,166.1769,166.2348,166.1672,166.1962,14654.0
2024-08-30 14:35:00,172.25,172.33,172.18,172.28,19955.0,166.1962,166.2734,166.1286,166.2251,19955.0
2024-08-30 14:40:00,172.28,172.33,172.21,172.27,17265.0,166.2251,166.2734,166.1576,166.2155,17265.0
2024-08-30 14:45:00,172.29,172.37,172.27,172.36,23214.0,166.2348,166.3119,166.2155,166.3023,23214.0
2024-08-30 14:50:00,172.38,172.53,172.32,172.49,63145.0,166.3216,166.4663,166.2637,166.4277,63145.0
2024-08-30 14:55:00,172.49,172.54,172.37,172.42,10348.0,166.4277,166.476,166.3119,166.3602,10348.0
2024-08-30 15:00:00,172.42,172.46,172.37,172.43,12574.0,166.3602,166.3988,166.3119,166.3698,12574.0
2024-08-30 15:05:00,172.44,172.44,172.34,172.42,14443.0,166.3795,166.3795,166.283,166.3602,14443.0
2024-08-30 15:10:00,172.43,172.47,172.39,172.41,15859.0,166.3698,166.4084,166.3312,166.3505,15859.0
2024-08-30 15:15:00,172.41,172.5,172.39,172.47,17726.0,166.3505,166.4374,166.3312,166.4084,17726.0
2024-08-30 15:20:00,172.47,172.54,172.41,172.46,16834.0,166.4084,166.476,166.3505,166.3988,16834.0
2024-08-30 15:25:00,172.46,172.68,172.44,172.63,21020.0,166.3988,166.6111,166.3795,166.5628,21020.0
2024-08-30 15:30:00,172.62,172.66,172.46,172.48,27859.0,166.5532,166.5918,166.3988,166.4181,27859.0
2024-08-30 15:35:00,172.47,172.68,172.47,172.64,24252.0,166.4084,166.6111,166.4084,166.5725,24252.0
2024-08-30 15:40:00,172.62,172.62,172.55,172.56,21113.0,166.5532,166.5532,166.4856,166.4953,21113.0
2024-08-30 15:45:00,172.56,172.64,172.53,172.63,33136.0,166.4953,166.5725,166.4663,166.5628,33136.0
2024-08-30 15:50:00,172.64,173.23,172.53,173.04,269958.0,166.5725,167.1417,166.4663,166.9584,269958.0
2024-08-30 15:55:00,173.03,173.56,172.7,172.82,558469.0,166.9488,167.4601,166.6304,166.7461,558469.0
2024-09-03 09:30:00,172.47,172.8,171.88,172.56,202157.0,166.4084,166.7268,165.8392,166.4953,202157.0
2024-09-03 09:35:00,172.54,172.88,172.48,172.81,34640.0,166.476,166.804,166.4181,166.7365,34640.0
2024-09-03 09:40:00,172.79,173.35,172.75,172.83,75295.0,166.7172,167.2575,166.6786,166.7558,75295.0
2024-09-03 09:45:00,172.79,173.37,172.79,173.21,52565.0,166.7172,167.2768,166.7172,167.1224,52565.0
2024-09-03 09:50:00,173.15,173.67,173.08,173.61,28028.0,167.0645,167.5663,166.997,167.5084,28028.0
2024-09-03 09:55:00,173.63,174.01,173.49,174.0,36196.0,167.5277,167.8943,167.3926,167.8847,36196.0
2024-09-03 10:00:00,173.96,174.38,173.89,174.34,56543.0,167.8461,168.2513,167.7785,168.2127,56543.0
2024-09-03 10:05:00,174.35,174.76,174.25,174.66,61428.0,168.2224,168.618,168.1259,168.5215,61428.0
2024-09-03 10:10:00,174.66,174.95,174.57,174.94,45898.0,168.5215,168.8013,168.4346,168.7916,45898.0
2024-09-03 10:15:00,174.91,174.97,174.71,174.96,26163.0,168.7627,168.8206,168.5697,168.8109,26163.0
2024-09-03 10:20:00,174.96,175.22,174.95,175.15,30132.0,168.8109,169.0618,168.8013,168.9942,30132.0
2024-09-03 10:25:00,175.17,175.19,174.79,174.9,31198.0,169.0135,169.0328,168.6469,168.753,31198.0
2024-09-03 10:30:00,174.91,175.2,174.88,175.19,27435.0,168.7627,169.0425,168.7337,169.0328,27435.0
2024-09-03 10:35:00,175.22,175.69,175.12,175.69,31464.0,169.0618,169.5153,168.9653,169.5153,31464.0
2024-09-03 10:40:00,175.64,175.76,175.38,175.74,21044.0,169.467,169.5828,169.2162,169.5635,21044.0
2024-09-03 10:45:00,175.73,176.06,175.6,176.02,38040.0,169.5539,169.8723,169.4284,169.8337,38040.0
2024-09-03 10:50:00,176.07,176.08,175.72,175.83,23276.0,169.8819,169.8916,169.5442,169.6503,23276.0
2024-09-03 10:55:00,175.84,176.17,175.8,176.16,20730.0,169.66,169.9784,169.6214,169.9687,20730.0
2024-09-03 11:00:00,176.14,176.26,175.93,176.1,25375.0,169.9494,170.0652,169.7468,169.9109,25375.0
2024-09-03 11:05:00,176.09,176.2,175.88,175.88,30478.0,169.9012,170.0073,169.6986,169.6986,30478.0
2024-09-03 11:10:00,175.85,175.86,175.51,175.75,90513.0,169.6696,169.6793,169.3416,169.5732,90513.0
2024-09-03 11:15:00,175.74,175.96,175.73,175.92,23559.0,169.5635,169.7758,169.5539,169.7372,23559.0
2024-09-03 11:20:00,175.93,176.13,175.92,176.09,16221.0,169.7468,169.9398,169.7372,169.9012,16221.0
2024-09-03 11:25:00,176.11,176.46,176.11,176.43,15217.0,169.9205,170.2582,169.9205,170.2293,15217.0
2024-09-03 11:30:00,176.46,176.55,176.35,176.46,13137.0,170.2582,170.345,170.1521,170.2582,13137.0
2024-09-03 11:35:00,176.46,176.87,176.46,176.86,22811.0,170.2582,170.6538,170.2582,170.6441,22811.0
2024-09-03 11:40:00,176.84,176.87,176.67,176.68,18217.0,170.6248,170.6538,170.4608,170.4705,18217.0
2024-09-03 11:45:00,176.67,176.68,176.35,176.41,77835.0,170.4608,170.4705,170.1521,170.21,77835.0
2024-09-03 11:50:00,176.41,176.69,176.29,176.62,33019.0,170.21,170.4801,170.0942,170.4126,33019.0
2024-09-03 11:55:00,176.67,176.88,176.63,176.8,19657.0,170.4608,170.6634,170.4222,170.5863,19657.0
2024-09-03 12:00:00,176.78,177.31,176.69,177.29,40919.0,170.567,171.0783,170.4801,171.059,40919.0
2024-09-03 12:05:00,177.31,177.45,177.14,177.42,27765.0,171.0783,171.2134,170.9143,171.1845,27765.0
2024-09-03 12:10:00,177.43,177.55,177.37,177.52,22498.0,171.1941,171.3099,171.1362,171.2809,22498.0
2024-09-03 12:15:00,177.51,177.66,177.46,177.65,21705.0,171.2713,171.416,171.2231,171.4064,21705.0
2024-09-03 12:20:00,177.65,177.76,177.56,177.6,16224.0,171.4064,171.5125,171.3195,171.3581,16224.0
2024-09-03 12:25:00,177.56,177.6,177.39,177.43,18626.0,171.3195,171.3581,171.1555,171.1941,18626.0
2024-09-03 12:30:00,177.4,177.56,177.38,177.51,20846.0,171.1652,171.3195,171.1459,171.2713,20846.0
2024-09-03 12:35:00,177.5,177.59,177.41,177.47,13526.0,171.2617,171.3485,171.1748,171.2327,13526.0
2024-09-03 12:40:00,177.45,177.48,177.23,177.3,23875.0,171.2134,171.2424,171.0011,171.0687,23875.0
2024-09-03 12:45:00,177.27,177.27,177.07,177.09,12905.0,171.0397,171.0397,170.8468,170.8661,12905.0
2024-09-03 12:50:00,177.1,177.16,177.04,177.15,13632.0,170.8757,170.9336,170.8178,170.924,13632.0
2024-09-03 12:55:00,177.16,177.35,177.11,177.34,17151.0,170.9336,171.1169,170.8854,171.1073,17151.0
2024-09-03 13:00:00,177.43,177.48,177.4,177.48,8848.0,171.1941,171.2424,171.1652,171.2424,8848.0
2024-09-03 13:05:00,177.49,177.61,177.43,177.58,17609.0,171.252,171.3678,171.1941,171.3388,17609.0
2024-09-03 13:10:00,177.63,177.68,177.6,177.61,23676.0,171.3871,171.4353,171.3581,171.3678,23676.0
2024-09-03 13:15:00,177.62,177.83,177.49,177.59,16807.0,171.3774,171.5801,171.252,171.3485,16807.0
2024-09-03 13:20:00,177.59,177.62,177.51,177.58,13921.0,171.3485,171.3774,171.2713,171.3388,13921.0
2024-09-03 13:25:00,177.59,177.62,177.48,177.59,17441.0,171.3485,171.3774,171.2424,171.3485,17441.0
2024-09-03 13:30:00,177.59,177.68,177.54,177.57,20089.0,171.3485,171.4353,171.3002,171.3292,20089.0
2024-09-03 13:35:00,177.57,177.82,177.56,177.78,16318.0,171.3292,171.5704,171.3195,171.5318,16318.0
2024-09-03 13:40:00,177.78,177.81,177.58,177.61,13117.0,171.5318,171.5608,171.3388,171.3678,13117.0
2024-09-03 13:45:00,177.59,177.84,177.57,177.83,10475.0,171.3485,171.5897,171.3292,171.5801,10475.0
2024-09-03 13:50:00,177.81,177.88,177.72,177.84,19498.0,171.5608,171.6283,171.4739,171.5897,19498.0
2024-09-03 13:55:00,177.85,177.89,177.77,177.78,13067.0,171.5994,171.6379,171.5222,171.5318,13067.0
2024-09-03 14:00:00,177.78,177.79,177.42,177.56,30760.0,171.5318,171.5415,171.1845,171.3195,30760.0
2024-09-03 14:05:00,177.54,177.75,177.53,177.68,16648.0,171.3002,171.5029,171.2906,171.4353,16648.0
2024-09-03 14:10:00,177.69,177.72,177.56,177.68,16608.0,171.445,171.4739,171.3195,171.4353,16608.0
2024-09-03 14:15:00,177.7,177.76,177.6,177.74,22782.0,171.4546,171.5125,171.3581,171.4932,22782.0
2024-09-03 14:20:00,177.77,177.88,177.71,177.72,16514.0,171.5222,171.6283,171.4643,171.4739,16514.0
2024-09-03 14:25:00,177.73,177.82,177.63,177.63,16754.0,171.4836,171.5704,171.3871,171.3871,16754.0
2024-09-03 14:30:00,177.62,177.65,177.43,177.55,32095.0,171.3774,171.4064,171.1941,171.3099,32095.0
2024-09-03 14:35:00,177.54,177.59,177.4,177.48,15106.0,171.3002,171.3485,171.1652,171.2424,15106.0
2024-09-03 14:40:00,177.49,177.62,177.49,177.53,16759.0,171.252,171.3774,171.252,171.2906,16759.0
2024-09-03 14:45:00,177.49,177.55,177.19,177.25,14798.0,171.252,171.3099,170.9625,171.0204,14798.0
2024-09-03 14:50:00,177.25,177.31,177.16,177.16,12369.0,171.0204,171.0783,170.9336,170.9336,12369.0
2024-09-03 14:55:00,177.2,177.21,176.96,177.04,18880.0,170.9722,170.9818,170.7406,170.8178,18880.0
2024-09-03 15:00:00,177.02,177.03,176.75,176.75,13151.0,170.7985,170.8082,170.538,170.538,13151.0
2024-09-03 15:05:00,176.76,176.77,176.64,176.74,30523.0,170.5477,170.5573,170.4319,170.5284,30523.0
2024-09-03 15:10:00,176.76,176.94,176.76,176.86,20885.0,170.5477,170.7213,170.5477,170.6441,20885.0
2024-09-03 15:15:00,176.84,176.93,176.78,176.91,29102.0,170.6248,170.7117,170.567,170.6924,29102.0
2024-09-03 15:20:00,176.91,177.19,176.9,177.19,26468.0,170.6924,170.9625,170.6827,170.9625,26468.0
2024-09-03 15:25:00,177.21,177.41,177.14,177.39,52938.0,170.9818,171.1748,170.9143,171.1555,52938.0
2024-09-03 15:30:00,177.38,177.75,177.38,177.75,53422.0,171.1459,171.5029,171.1459,171.5029,53422.0
2024-09-03 15:35:00,177.79,177.79,177.25,177.33,87159.0,171.5415,171.5415,171.0204,171.0976,87159.0
2024-09-03 15:40:00,177.31,177.42,177.23,177.41,89716.0,171.0783,171.1845,171.0011,171.1748,89716.0
2024-09-03 15:45:00,177.41,177.63,177.25,177.62,100241.0,171.1748,171.3871,171.0204,171.3774,100241.0
2024-09-03 15:50:00,177.66,177.79,177.25,177.34,191769.0,171.416,171.5415,171.0204,171.1073,191769.0
2024-09-03 15:55:00,177.3,177.6,177.21,177.59,319522.0,171.0687,171.3581,170.9818,171.3485,319522.0
2024-09-04 09:30:00,177.9,179.37,177.9,178.99,191849.0,171.6476,173.0659,171.6476,172.6993,191849.0
2024-09-04 09:35:00,178.97,179.65,178.97,179.47,48746.0,172.68,173.3361,172.68,173.1624,48746.0
2024-09-04 09:40:00,179.49,179.49,178.6,178.67,36754.0,173.1817,173.1817,172.323,172.3905,36754.0
2024-09-04 09:45:00,178.67,179.12,178.61,178.84,75250.0,172.3905,172.8247,172.3326,172.5546,75250.0
2024-09-04 09:50:00,178.83,179.06,178.78,178.93,59686.0,172.5449,172.7668,172.4967,172.6414,59686.0
2024-09-04 09:55:00,178.88,179.49,178.85,179.45,32076.0,172.5932,173.1817,172.5642,173.1431,32076.0
2024-09-04 10:00:00,179.4,179.57,179.1,179.28,47497.0,173.0949,173.2589,172.8054,172.9791,47497.0
2024-09-04 10:05:00,179.32,179.49,179.18,179.35,32411.0,173.0177,173.1817,172.8826,173.0466,32411.0
2024-09-04 10:10:00,179.35,179.37,178.97,178.98,39438.0,173.0466,173.0659,172.68,172.6896,39438.0
2024-09-04 10:15:00,178.95,179.18,178.89,179.06,65353.0,172.6607,172.8826,172.6028,172.7668,65353.0
2024-09-04 10:20:00,179.06,179.45,179.06,179.32,23258.0,172.7668,173.1431,172.7668,173.0177,23258.0
2024-09-04 10:25:00,179.3,179.47,179.14,179.38,21626.0,172.9984,173.1624,172.844,173.0756,21626.0
2024-09-04 10:30:00,179.42,179.46,178.94,178.96,35311.0,173.1142,173.1528,172.651,172.6703,35311.0
2024-09-04 10:35:00,178.95,179.12,178.92,179.0,49655.0,172.6607,172.8247,172.6317,172.7089,49655.0
2024-09-04 10:40:00,179.05,179.09,178.72,178.87,28636.0,172.7572,172.7958,172.4388,172.5835,28636.0
2024-09-04 10:45:00,178.87,178.87,178.68,178.7,25541.0,172.5835,172.5835,172.4002,172.4195,25541.0
2024-09-04 10:50:00,178.68,178.9,178.64,178.77,57831.0,172.4002,172.6124,172.3616,172.487,57831.0
2024-09-04 10:55:00,178.76,178.87,178.65,178.87,33424.0,172.4774,172.5835,172.3712,172.5835,33424.0
2024-09-04 11:00:00,178.87,178.9,178.67,178.71,12423.0,172.5835,172.6124,172.3905,172.4291,12423.0
2024-09-04 11:05:00,178.61,178.77,178.52,178.71,17824.0,172.3326,172.487,172.2458,172.4291,17824.0
2024-09-04 11:10:00,178.63,178.73,178.6,178.66,17105.0,172.3519,172.4484,172.323,172.3809,17105.0
2024-09-04 11:15:00,178.66,178.72,178.55,178.68,14713.0,172.3809,172.4388,172.2747,172.4002,14713.0
2024-09-04 11:20:00,178.67,178.78,178.61,178.67,51950.0,172.3905,172.4967,172.3326,172.3905,51950.0
2024-09-04 11:25:00,178.62,178.71,178.58,178.63,9240.0,172.3423,172.4291,172.3037,172.3519,9240.0
2024-09-04 11:30:00,178.62,178.71,178.5,178.7,12726.0,172.3423,172.4291,172.2265,172.4195,12726.0
2024-09-04 11:35:00,178.67,178.71,178.57,178.62,8562.0,172.3905,172.4291,172.294,172.3423,8562.0
2024-09-04 11:40:00,178.65,178.77,178.56,178.75,13594.0,172.3712,172.487,172.2844,172.4677,13594.0
2024-09-04 11:45:00,178.75,178.75,178.49,178.5,13237.0,172.4677,172.4677,172.2169,172.2265,13237.0
2024-09-04 11:50:00,178.51,178.84,178.51,178.77,15856.0,172.2362,172.5546,172.2362,172.487,15856.0
2024-09-04 11:55:00,178.74,178.93,178.66,178.72,38859.0,172.4581,172.6414,172.3809,172.4388,38859.0
2024-09-04 12:00:00,178.7,178.75,178.56,178.56,12949.0,172.4195,172.4677,172.2844,172.2844,12949.0
2024-09-04 12:05:00,178.5,178.58,178.27,178.28,17380.0,172.2265,172.3037,172.0046,172.0142,17380.0
2024-09-04 12:10:00,178.28,178.3,178.13,178.16,18681.0,172.0142,172.0335,171.8695,171.8985,18681.0
2024-09-04 12:15:00,178.17,178.54,178.08,178.42,93097.0,171.9081,172.2651,171.8213,172.1493,93097.0
2024-09-04 12:20:00,178.38,178.48,178.29,178.37,20472.0,172.1107,172.2072,172.0239,172.1011,20472.0
2024-09-04 12:25:00,178.36,178.37,178.07,178.14,17960.0,172.0914,172.1011,171.8116,171.8792,17960.0
2024-09-04 12:30:00,178.18,178.63,178.18,178.55,32769.0,171.9178,172.3519,171.9178,172.2747,32769.0
2024-09-04 12:35:00,178.53,178.53,178.31,178.31,16075.0,172.2555,172.2555,172.0432,172.0432,16075.0
2024-09-04 12:40:00,178.29,178.34,178.01,178.03,10787.0,172.0239,172.0721,171.7537,171.773,10787.0
2024-09-04 12:45:00,178.04,178.09,177.84,177.86,13429.0,171.7827,171.8309,171.5897,171.609,13429.0
2024-09-04 12:50:00,177.88,177.98,177.82,177.96,11547.0,171.6283,171.7248,171.5704,171.7055,11547.0
2024-09-04 12:55:00,177.96,177.99,177.68,177.75,16695.0,171.7055,171.7344,171.4353,171.5029,16695.0
2024-09-04 13:00:00,177.75,177.76,177.29,177.36,30442.0,171.5029,171.5125,171.059,171.1266,30442.0
2024-09-04 13:05:00,177.38,177.41,177.2,177.21,22623.0,171.1459,171.1748,170.9722,170.9818,22623.0
2024-09-04 13:10:00,177.25,177.27,176.88,177.03,49423.0,171.0204,171.0397,170.6634,170.8082,49423.0
2024-09-04 13:15:00,177.0,177.01,176.66,176.69,30465.0,170.7792,170.7889,170.4512,170.4801,30465.0
2024-09-04 13:20:00,176.65,176.96,176.65,176.79,19827.0,170.4415,170.7406,170.4415,170.5766,19827.0
2024-09-04 13:25:00,176.81,176.93,176.73,176.85,13814.0,170.5959,170.7117,170.5187,170.6345,13814.0
2024-09-04 13:30:00,176.85,176.89,176.46,176.47,20566.0,170.6345,170.6731,170.2582,170.2679,20566.0
2024-09-04 13:35:00,176.46,176.49,176.29,176.33,19876.0,170.2582,170.2871,170.0942,170.1328,19876.0
2024-09-04 13:40:00,176.33,176.51,176.3,176.4,21983.0,170.1328,170.3064,170.1038,170.2003,21983.0
2024-09-04 13:45:00,176.42,176.46,176.29,176.36,18449.0,170.2196,170.2582,170.0942,170.1617,18449.0
2024-09-04 13:50:00,176.37,176.54,176.35,176.54,18164.0,170.1714,170.3354,170.1521,170.3354,18164.0
2024-09-04 13:55:00,176.54,176.58,176.35,176.4,20879.0,170.3354,170.374,170.1521,170.2003,20879.0
2024-09-04 14:00:00,176.4,176.65,176.39,176.64,24194.0,170.2003,170.4415,170.1907,170.4319,24194.0
2024-09-04 14:05:00,176.65,176.84,176.64,176.84,45469.0,170.4415,170.6248,170.4319,170.6248,45469.0
2024-09-04 14:10:00,176.84,176.87,176.7,176.81,19378.0,170.6248,170.6538,170.4898,170.5959,19378.0
2024-09-04 14:15:00,176.82,176.84,176.47,176.56,38563.0,170.6056,170.6248,170.2679,170.3547,38563.0
2024-09-04 14:20:00,176.57,176.85,176.51,176.8,36229.0,170.3643,170.6345,170.3064,170.5863,36229.0
2024-09-04 14:25:00,176.82,176.92,176.65,176.67,36467.0,170.6056,170.702,170.4415,170.4608,36467.0
2024-09-04 14:30:00,176.68,177.3,176.62,177.17,153411.0,170.4705,171.0687,170.4126,170.9432,153411.0
2024-09-04 14:35:00,177.16,177.67,177.13,177.67,17575.0,170.9336,171.4257,170.9047,171.4257,17575.0
2024-09-04 14:40:00,177.69,177.83,177.51,177.72,12218.0,171.445,171.5801,171.2713,171.4739,12218.0
2024-09-04 14:45:00,177.71,177.86,177.71,177.78,12916.0,171.4643,171.609,171.4643,171.5318,12916.0
2024-09-04 14:50:00,177.78,177.84,177.6,177.84,11391.0,171.5318,171.5897,171.3581,171.5897,11391.0
2024-09-04 14:55:00,177.84,177.87,177.69,177.86,28373.0,171.5897,171.6186,171.445,171.609,28373.0
2024-09-04 15:00:00,177.86,177.86,177.51,177.52,10407.0,171.609,171.609,171.2713,171.2809,10407.0
2024-09-04 15:05:00,177.55,177.69,177.48,177.59,15090.0,171.3099,171.445,171.2424,171.3485,15090.0
2024-09-04 15:10:00,177.59,177.64,177.52,177.59,16794.0,171.3485,171.3967,171.2809,171.3485,16794.0
2024-09-04 15:15:00,177.6,177.71,177.5,177.71,17267.0,171.3581,171.4643,171.2617,171.4643,17267.0
2024-09-04 15:20:00,177.69,177.92,177.62,177.91,15973.0,171.445,171.6669,171.3774,171.6572,15973.0
2024-09-04 15:25:00,177.93,177.96,177.81,177.84,17927.0,171.6765,171.7055,171.5608,171.5897,17927.0
2024-09-04 15:30:00,177.85,177.89,177.76,177.83,37194.0,171.5994,171.6379,171.5125,171.5801,37194.0
2024-09-04 15:35:00,177.81,177.97,177.79,177.87,24451.0,171.5608,171.7151,171.5415,171.6186,24451.0
2024-09-04 15:40:00,177.85,177.97,177.77,177.88,51006.0,171.5994,171.7151,171.5222,171.6283,51006.0
2024-09-04 15:45:00,177.88,178.07,177.86,178.03,57789.0,171.6283,171.8116,171.609,171.773,57789.0
2024-09-04 15:50:00,178.04,178.42,178.0,178.29,139470.0,171.7827,172.1493,171.7441,172.0239,139470.0
2024-09-04 15:55:00,178.29,178.76,178.28,178.51,407226.0,172.0239,172.4774,172.0142,172.2362,407226.0
2024-09-05 09:30:00,178.73,179.24,177.57,177.81,142533.0,172.4484,172.9405,171.3292,171.5608,142533.0
2024-09-05 09:35:00,177.76,177.91,177.52,177.81,41127.0,171.5125,171.6572,171.2809,171.5608,41127.0
2024-09-05 09:40:00,177.82,178.45,177.81,178.44,66627.0,171.5704,172.1783,171.5608,172.1686,66627.0
2024-09-05 09:45:00,178.44,178.66,178.24,178.42,64491.0,172.1686,172.3809,171.9756,172.1493,64491.0
2024-09-05 09:50:00,178.47,178.68,178.4,178.6,45912.0,172.1976,172.4002,172.13,172.323,45912.0
2024-09-05 09:55:00,178.58,178.6,178.27,178.49,46340.0,172.3037,172.323,172.0046,172.2169,46340.0
2024-09-05 10:00:00,178.41,178.5,177.76,177.82,27656.0,172.1397,172.2265,171.5125,171.5704,27656.0
2024-09-05 10:05:00,177.85,178.25,177.82,178.25,17774.0,171.5994,171.9853,171.5704,171.9853,17774.0
2024-09-05 10:10:00,178.21,178.67,178.21,178.65,19557.0,171.9467,172.3905,171.9467,172.3712,19557.0
2024-09-05 10:15:00,178.62,178.76,178.43,178.61,15264.0,172.3423,172.4774,172.159,172.3326,15264.0
2024-09-05 10:20:00,178.59,178.69,178.48,178.64,27272.0,172.3133,172.4098,172.2072,172.3616,27272.0
2024-09-05 10:25:00,178.62,178.91,178.6,178.9,29809.0,172.3423,172.6221,172.323,172.6124,29809.0
2024-09-05 10:30:00,178.9,179.1,178.89,179.02,19453.0,172.6124,172.8054,172.6028,172.7282,19453.0
2024-09-05 10:35:00,179.04,179.04,178.67,178.69,24100.0,172.7475,172.7475,172.3905,172.4098,24100.0
2024-09-05 10:40:00,178.7,179.11,178.7,179.0,31969.0,172.4195,172.8151,172.4195,172.7089,31969.0
2024-09-05 10:45:00,178.99,178.99,178.63,178.75,22769.0,172.6993,172.6993,172.3519,172.4677,22769.0
2024-09-05 10:50:00,178.74,179.0,178.68,178.77,24440.0,172.4581,172.7089,172.4002,172.487,24440.0
2024-09-05 10:55:00,178.77,178.77,178.47,178.62,34981.0,172.487,172.487,172.1976,172.3423,34981.0
2024-09-05 11:00:00,178.63,178.65,178.44,178.59,77332.0,172.3519,172.3712,172.1686,172.3133,77332.0
2024-09-05 11:05:00,178.58,178.6,178.35,178.52,63568.0,172.3037,172.323,172.0818,172.2458,63568.0
2024-09-05 11:10:00,178.52,178.52,178.4,178.5,89476.0,172.2458,172.2458,172.13,172.2265,89476.0
2024-09-05 11:15:00,178.48,178.48,178.22,178.33,30836.0,172.2072,172.2072,171.9563,172.0625,30836.0
2024-09-05 11:20:00,178.31,178.33,178.06,178.12,27845.0,172.0432,172.0625,171.802,171.8599,27845.0
2024-09-05 11:25:00,178.15,178.18,177.86,177.94,38078.0,171.8888,171.9178,171.609,171.6862,38078.0
2024-09-05 11:30:00,177.96,178.1,177.91,178.02,25065.0,171.7055,171.8406,171.6572,171.7634,25065.0
2024-09-05 11:35:00,178.01,178.11,177.95,178.07,35561.0,171.7537,171.8502,171.6958,171.8116,35561.0
2024-09-05 11:40:00,178.07,178.15,177.99,178.12,56240.0,171.8116,171.8888,171.7344,171.8599,56240.0
2024-09-05 11:45:00,178.11,178.35,178.11,178.32,24316.0,171.8502,172.0818,171.8502,172.0528,24316.0
2024-09-05 11:50:00,178.31,178.36,178.11,178.11,23113.0,172.0432,172.0914,171.8502,171.8502,23113.0
2024-09-05 11:55:00,178.11,178.14,177.98,178.06,15048.0,171.8502,171.8792,171.7248,171.802,15048.0
2024-09-05 12:00:00,178.05,178.17,177.98,178.13,34190.0,171.7923,171.9081,171.7248,171.8695,34190.0
2024-09-05 12:05:00,178.13,178.31,178.07,178.31,40268.0,171.8695,172.0432,171.8116,172.0432,40268.0
2024-09-05 12:10:00,178.31,178.31,177.85,177.92,28809.0,172.0432,172.0432,171.5994,171.6669,28809.0
2024-09-05 12:15:00,177.93,177.93,177.7,177.8,28765.0,171.6765,171.6765,171.4546,171.5511,28765.0
2024-09-05 12:20:00,177.82,178.01,177.73,177.76,26867.0,171.5704,171.7537,171.4836,171.5125,26867.0
2024-09-05 12:25:00,177.77,177.83,177.62,177.63,25322.0,171.5222,171.5801,171.3774,171.3871,25322.0
2024-09-05 12:30:00,177.62,177.77,177.53,177.76,27297.0,171.3774,171.5222,171.2906,171.5125,27297.0
2024-09-05 12:35:00,177.76,177.83,177.73,177.79,23743.0,171.5125,171.5801,171.4836,171.5415,23743.0
2024-09-05 12:40:00,177.82,177.94,177.74,177.93,22270.0,171.5704,171.6862,171.4932,171.6765,22270.0
2024-09-05 12:45:00,177.94,178.08,177.87,178.08,23439.0,171.6862,171.8213,171.6186,171.8213,23439.0
2024-09-05 12:50:00,178.09,178.15,178.06,178.13,20241.0,171.8309,171.8888,171.802,171.8695,20241.0
2024-09-05 12:55:00,178.12,178.3,178.11,178.11,19856.0,171.8599,172.0335,171.8502,171.8502,19856.0
2024-09-05 13:00:00,178.09,178.44,178.09,178.37,10696.0,171.8309,172.1686,171.8309,172.1011,10696.0
2024-09-05 13:05:00,178.34,178.56,178.34,178.51,14896.0,172.0721,172.2844,172.0721,172.2362,14896.0
2024-09-05 13:10:00,178.53,178.65,178.49,178.63,12025.0,172.2555,172.3712,172.2169,172.3519,12025.0
2024-09-05 13:15:00,178.63,178.68,178.52,178.64,17223.0,172.3519,172.4002,172.2458,172.3616,17223.0
2024-09-05 13:20:00,178.63,178.76,178.59,178.75,13080.0,172.3519,172.4774,172.3133,172.4677,13080.0
2024-09-05 13:25:00,178.75,178.82,178.71,178.74,17048.0,172.4677,172.5353,172.4291,172.4581,17048.0
2024-09-05 13:30:00,178.72,178.82,178.68,178.8,14013.0,172.4388,172.5353,172.4002,172.516,14013.0
2024-09-05 13:35:00,178.78,178.99,178.77,178.94,14203.0,172.4967,172.6993,172.487,172.651,14203.0
2024-09-05 13:40:00,178.95,179.19,178.94,179.18,16195.0,172.6607,172.8923,172.651,172.8826,16195.0
2024-09-05 13:45:00,179.21,179.29,179.1,179.18,21777.0,172.9116,172.9887,172.8054,172.8826,21777.0
2024-09-05 13:50:00,179.21,179.24,179.01,179.04,13913.0,172.9116,172.9405,172.7186,172.7475,13913.0
2024-09-05 13:55:00,179.03,179.08,178.9,179.06,12355.0,172.7379,172.7861,172.6124,172.7668,12355.0
2024-09-05 14:00:00,179.08,179.24,179.06,179.24,17167.0,172.7861,172.9405,172.7668,172.9405,17167.0
2024-09-05 14:05:00,179.2,179.33,179.18,179.28,13622.0,172.9019,173.0273,172.8826,172.9791,13622.0
2024-09-05 14:10:00,179.28,179.38,179.27,179.37,20092.0,172.9791,173.0756,172.9694,173.0659,20092.0
2024-09-05 14:15:00,179.38,179.48,179.28,179.31,30347.0,173.0756,173.1721,172.9791,173.008,30347.0
2024-09-05 14:20:00,179.32,179.35,179.22,179.23,23894.0,173.0177,173.0466,172.9212,172.9308,23894.0
2024-09-05 14:25:00,179.21,179.43,179.21,179.41,23151.0,172.9116,173.1238,172.9116,173.1045,23151.0
2024-09-05 14:30:00,179.39,179.49,179.33,179.48,21727.0,173.0852,173.1817,173.0273,173.1721,21727.0
2024-09-05 14:35:00,179.49,179.73,179.47,179.5,42384.0,173.1817,173.4133,173.1624,173.1914,42384.0
2024-09-05 14:40:00,179.5,179.51,179.39,179.44,23141.0,173.1914,173.201,173.0852,173.1335,23141.0
2024-09-05 14:45:00,179.44,179.5,179.38,179.49,29318.0,173.1335,173.1914,173.0756,173.1817,29318.0
2024-09-05 14:50:00,179.49,179.53,179.41,179.43,29129.0,173.1817,173.2203,173.1045,173.1238,29129.0
2024-09-05 14:55:00,179.44,179.48,179.36,179.36,22630.0,173.1335,173.1721,173.0563,173.0563,22630.0
2024-09-05 15:00:00,179.36,179.38,179.11,179.13,46814.0,173.0563,173.0756,172.8151,172.8344,46814.0
2024-09-05 15:05:00,179.11,179.22,179.0,179.22,34858.0,172.8151,172.9212,172.7089,172.9212,34858.0
2024-09-05 15:10:00,179.19,179.21,179.05,179.07,24704.0,172.8923,172.9116,172.7572,172.7765,24704.0
2024-09-05 15:15:00,179.06,179.06,178.81,178.85,35885.0,172.7668,172.7668,172.5256,172.5642,35885.0
2024-09-05 15:20:00,178.86,178.88,178.77,178.85,31025.0,172.5739,172.5932,172.487,172.5642,31025.0
2024-09-05 15:25:00,178.86,178.87,178.74,178.82,24843.0,172.5739,172.5835,172.4581,172.5353,24843.0
2024-09-05 15:30:00,178.85,179.01,178.82,178.99,39238.0,172.5642,172.7186,172.5353,172.6993,39238.0
2024-09-05 15:35:00,179.0,179.09,178.91,178.92,33431.0,172.7089,172.7958,172.6221,172.6317,33431.0
2024-09-05 15:40:00,178.9,178.97,178.8,178.88,53467.0,172.6124,172.68,172.516,172.5932,53467.0
2024-09-05 15:45:00,178.9,178.96,178.77,178.95,54600.0,172.6124,172.6703,172.487,172.6607,54600.0
2024-09-05 15:50:00,178.93,179.12,178.85,179.07,133022.0,172.6414,172.8247,172.5642,172.7765,133022.0
2024-09-05 15:55:00,179.07,179.4,178.89,179.29,396257.0,172.7765,173.0949,172.6028,172.9887,396257.0
2024-09-06 09:30:00,177.44,178.34,177.02,177.65,107960.0,172.5119,173.3869,172.1035,172.716,107960.0
2024-09-06 09:35:00,177.65,177.86,177.41,177.71,87659.0,172.716,172.9202,172.4827,172.7744,87659.0
2024-09-06 09:40:00,177.71,178.07,177.44,177.96,24199.0,172.7744,173.1244,172.5119,173.0174,24199.0
2024-09-06 09:45:00,177.96,178.38,177.96,178.34,45484.0,173.0174,173.4258,173.0174,173.3869,45484.0
2024-09-06 09:50:00,178.36,178.58,178.23,178.45,89998.0,173.4063,173.6202,173.2799,173.4938,89998.0
2024-09-06 09:55:00,178.39,178.46,177.86,178.23,38919.0,173.4355,173.5035,172.9202,173.2799,38919.0
2024-09-06 10:00:00,178.24,178.46,178.04,178.06,96100.0,173.2897,173.5035,173.0952,173.1147,96100.0
2024-09-06 10:05:00,178.06,178.35,178.02,178.34,22317.0,173.1147,173.3966,173.0758,173.3869,22317.0
2024-09-06 10:10:00,178.3,178.3,177.93,178.19,36416.0,173.348,173.348,172.9883,173.241,36416.0
2024-09-06 10:15:00,178.23,178.25,177.99,178.12,20150.0,173.2799,173.2994,173.0466,173.173,20150.0
2024-09-06 10:20:00,178.09,178.29,177.82,177.89,23689.0,173.1438,173.3383,172.8813,172.9494,23689.0
2024-09-06 10:25:00,177.87,177.87,177.64,177.8,23861.0,172.9299,172.9299,172.7063,172.8619,23861.0
2024-09-06 10:30:00,177.84,178.1,177.46,178.1,38395.0,172.9008,173.1535,172.5313,173.1535,38395.0
2024-09-06 10:35:00,178.1,178.1,177.75,177.82,38197.0,173.1535,173.1535,172.8133,172.8813,38197.0
2024-09-06 10:40:00,177.85,178.22,177.84,178.03,25968.0,172.9105,173.2702,172.9008,173.0855,25968.0
2024-09-06 10:45:00,178.06,178.06,177.8,177.89,22854.0,173.1147,173.1147,172.8619,172.9494,22854.0
2024-09-06 10:50:00,177.84,177.95,177.76,177.95,23349.0,172.9008,173.0077,172.823,173.0077,23349.0
2024-09-06 10:55:00,177.95,178.02,177.76,177.8,19420.0,173.0077,173.0758,172.823,172.8619,19420.0
2024-09-06 11:00:00,177.78,178.47,177.7,178.02,69592.0,172.8424,173.5133,172.7647,173.0758,69592.0
2024-09-06 11:05:00,177.98,178.23,177.88,177.89,19139.0,173.0369,173.2799,172.9397,172.9494,19139.0
2024-09-06 11:10:00,177.93,177.97,177.68,177.79,18680.0,172.9883,173.0272,172.7452,172.8522,18680.0
2024-09-06 11:15:00,177.78,177.92,177.69,177.72,17457.0,172.8424,172.9785,172.7549,172.7841,17457.0
2024-09-06 11:20:00,177.72,177.89,177.54,177.89,37179.0,172.7841,172.9494,172.6091,172.9494,37179.0
2024-09-06 11:25:00,177.9,178.01,177.84,177.89,16791.0,172.9591,173.066,172.9008,172.9494,16791.0
2024-09-06 11:30:00,177.86,178.1,177.76,178.01,15082.0,172.9202,173.1535,172.823,173.066,15082.0
2024-09-06 11:35:00,178.0,178.1,177.86,177.88,28338.0,173.0563,173.1535,172.9202,172.9397,28338.0
2024-09-06 11:40:00,177.89,178.0,177.83,177.9,14345.0,172.9494,173.0563,172.891,172.9591,14345.0
2024-09-06 11:45:00,177.87,177.89,177.5,177.61,12790.0,172.9299,172.9494,172.5702,172.6772,12790.0
2024-09-06 11:50:00,177.62,177.73,177.57,177.64,9501.0,172.6869,172.7938,172.6383,172.7063,9501.0
2024-09-06 11:55:00,177.64,177.67,177.3,177.3,12300.0,172.7063,172.7355,172.3758,172.3758,12300.0
2024-09-06 12:00:00,177.33,177.55,177.3,177.48,11258.0,172.4049,172.6188,172.3758,172.5508,11258.0
2024-09-06 12:05:00,177.45,177.49,177.22,177.32,37524.0,172.5216,172.5605,172.298,172.3952,37524.0
2024-09-06 12:10:00,177.29,177.32,177.14,177.24,17396.0,172.366,172.3952,172.2202,172.3174,17396.0
2024-09-06 12:15:00,177.22,177.25,177.08,177.2,20255.0,172.298,172.3272,172.1619,172.2785,20255.0
2024-09-06 12:20:00,177.1,177.13,177.01,177.01,11954.0,172.1813,172.2105,172.0938,172.0938,11954.0
2024-09-06 12:25:00,177.06,177.42,177.06,177.38,15310.0,172.1424,172.4924,172.1424,172.4535,15310.0
2024-09-06 12:30:00,177.37,177.4,177.21,177.38,13526.0,172.4438,172.473,172.2883,172.4535,13526.0
2024-09-06 12:35:00,177.37,177.48,177.31,177.41,7088.0,172.4438,172.5508,172.3855,172.4827,7088.0
2024-09-06 12:40:00,177.42,177.46,177.29,177.38,12244.0,172.4924,172.5313,172.366,172.4535,12244.0
2024-09-06 12:45:00,177.38,177.38,177.25,177.34,10096.0,172.4535,172.4535,172.3272,172.4147,10096.0
2024-09-06 12:50:00,177.39,177.61,177.34,177.53,19751.0,172.4633,172.6772,172.4147,172.5994,19751.0
2024-09-06 12:55:00,177.53,177.56,177.39,177.4,20153.0,172.5994,172.6285,172.4633,172.473,20153.0
2024-09-06 13:00:00,177.41,177.6,177.32,177.45,31463.0,172.4827,172.6674,172.3952,172.5216,31463.0
2024-09-06 13:05:00,177.39,177.7,177.14,177.58,78477.0,172.4633,172.7647,172.2202,172.648,78477.0
2024-09-06 13:10:00,177.58,177.94,177.58,177.9,22370.0,172.648,172.998,172.648,172.9591,22370.0
2024-09-06 13:15:00,177.92,177.96,177.66,177.71,16724.0,172.9785,173.0174,172.7258,172.7744,16724.0
2024-09-06 13:20:00,177.69,177.77,177.55,177.72,24388.0,172.7549,172.8327,172.6188,172.7841,24388.0
2024-09-06 13:25:00,177.73,177.73,177.49,177.53,15307.0,172.7938,172.7938,172.5605,172.5994,15307.0
2024-09-06 13:30:00,177.5,177.56,177.38,177.43,13704.0,172.5702,172.6285,172.4535,172.5022,13704.0
2024-09-06 13:35:00,177.39,177.55,177.36,177.37,10466.0,172.4633,172.6188,172.4341,172.4438,10466.0
2024-09-06 13:40:00,177.39,177.56,177.39,177.54,11091.0,172.4633,172.6285,172.4633,172.6091,11091.0
2024-09-06 13:45:00,177.56,177.61,177.38,177.44,20828.0,172.6285,172.6772,172.4535,172.5119,20828.0
2024-09-06 13:50:00,177.45,177.66,177.45,177.62,6461.0,172.5216,172.7258,172.5216,172.6869,6461.0
2024-09-06 13:55:00,177.61,177.73,177.6,177.67,9334.0,172.6772,172.7938,172.6674,172.7355,9334.0
2024-09-06 14:00:00,177.65,177.7,177.52,177.53,12968.0,172.716,172.7647,172.5897,172.5994,12968.0
2024-09-06 14:05:00,177.52,177.61,177.51,177.58,10914.0,172.5897,172.6772,172.5799,172.648,10914.0
2024-09-06 14:10:00,177.59,177.65,177.51,177.56,11903.0,172.6577,172.716,172.5799,172.6285,11903.0
2024-09-06 14:15:00,177.54,177.89,177.54,177.89,26606.0,172.6091,172.9494,172.6091,172.9494,26606.0
2024-09-06 14:20:00,177.91,178.09,177.91,178.07,23204.0,172.9688,173.1438,172.9688,173.1244,23204.0
2024-09-06 14:25:00,178.12,178.22,178.01,178.17,11111.0,173.173,173.2702,173.066,173.2216,11111.0
2024-09-06 14:30:00,178.14,178.16,178.05,178.08,13096.0,173.1924,173.2119,173.1049,173.1341,13096.0
2024-09-06 14:35:00,178.09,178.17,177.99,178.1,13550.0,173.1438,173.2216,173.0466,173.1535,13550.0
2024-09-06 14:40:00,178.09,178.09,177.95,177.95,18301.0,173.1438,173.1438,173.0077,173.0077,18301.0
2024-09-06 14:45:00,177.95,177.97,177.76,177.8,15620.0,173.0077,173.0272,172.823,172.8619,15620.0
2024-09-06 14:50:00,177.81,177.94,177.7,177.88,13851.0,172.8716,172.998,172.7647,172.9397,13851.0
2024-09-06 14:55:00,177.88,178.06,177.86,177.94,42055.0,172.9397,173.1147,172.9202,172.998,42055.0
2024-09-06 15:00:00,177.95,178.04,177.94,178.0,25674.0,173.0077,173.0952,172.998,173.0563,25674.0
2024-09-06 15:05:00,178.0,178.09,177.85,177.87,14918.0,173.0563,173.1438,172.9105,172.9299,14918.0
2024-09-06 15:10:00,177.87,177.88,177.61,177.68,25324.0,172.9299,172.9397,172.6772,172.7452,25324.0
2024-09-06 15:15:00,177.67,177.75,177.58,177.63,18694.0,172.7355,172.8133,172.648,172.6966,18694.0
2024-09-06 15:20:00,177.63,177.65,177.41,177.47,20406.0,172.6966,172.716,172.4827,172.541,20406.0
2024-09-06 15:25:00,177.46,177.54,177.4,177.48,42172.0,172.5313,172.6091,172.473,172.5508,42172.0
2024-09-06 15:30:00,177.48,177.53,177.1,177.14,71563.0,172.5508,172.5994,172.1813,172.2202,71563.0
2024-09-06 15:35:00,177.13,177.17,177.03,177.13,22396.0,172.2105,172.2494,172.1133,172.2105,22396.0
2024-09-06 15:40:00,177.12,177.18,177.04,177.11,26000.0,172.2008,172.2591,172.123,172.191,26000.0
2024-09-06 15:45:00,177.12,177.3,177.09,177.23,32062.0,172.2008,172.3758,172.1716,172.3077,32062.0
2024-09-06 15:50:00,177.25,177.44,177.14,177.36,64033.0,172.3272,172.5119,172.2202,172.4341,64033.0
2024-09-06 15:55:00,177.35,177.4,177.0,177.38,230593.0,172.4244,172.473,172.0841,172.4535,230593.0
2024-09-09 09:30:00,177.05,177.11,175.85,176.18,120663.0,172.1327,172.191,170.966,171.2869,120663.0
2024-09-09 09:35:00,176.24,176.87,176.23,176.66,24223.0,171.3452,171.9577,171.3355,171.7535,24223.0
2024-09-09 09:40:00,176.68,177.26,176.62,177.24,23942.0,171.773,172.3369,171.7146,172.3174,23942.0
2024-09-09 09:45:00,177.19,177.65,177.13,177.65,71000.0,172.2688,172.716,172.2105,172.716,71000.0
2024-09-09 09:50:00,177.58,177.86,177.46,177.76,18417.0,172.648,172.9202,172.5313,172.823,18417.0
2024-09-09 09:55:00,177.72,177.72,177.53,177.59,24199.0,172.7841,172.7841,172.5994,172.6577,24199.0
2024-09-09 10:00:00,177.61,177.8,177.56,177.66,75262.0,172.6772,172.8619,172.6285,172.7258,75262.0
2024-09-09 10:05:00,177.72,177.97,177.64,177.83,12598.0,172.7841,173.0272,172.7063,172.891,12598.0
2024-09-09 10:10:00,177.81,177.94,177.65,177.71,19355.0,172.8716,172.998,172.716,172.7744,19355.0
2024-09-09 10:15:00,177.69,178.0,177.61,177.93,14414.0,172.7549,173.0563,172.6772,172.9883,14414.0
2024-09-09 10:20:00,177.95,178.1,177.92,177.97,21823.0,173.0077,173.1535,172.9785,173.0272,21823.0
2024-09-09 10:25:00,177.98,178.2,177.94,178.06,21699.0,173.0369,173.2508,172.998,173.1147,21699.0
2024-09-09 10:30:00,178.06,178.18,177.98,178.06,34972.0,173.1147,173.2313,173.0369,173.1147,34972.0
2024-09-09 10:35:00,178.06,178.42,178.02,178.25,41131.0,173.1147,173.4647,173.0758,173.2994,41131.0
2024-09-09 10:40:00,178.25,178.34,178.16,178.33,21311.0,173.2994,173.3869,173.2119,173.3772,21311.0
2024-09-09 10:45:00,178.29,178.4,178.17,178.18,42065.0,173.3383,173.4452,173.2216,173.2313,42065.0
2024-09-09 10:50:00,178.21,178.24,178.05,178.05,16159.0,173.2605,173.2897,173.1049,173.1049,16159.0
2024-09-09 10:55:00,178.02,178.04,177.81,177.82,21618.0,173.0758,173.0952,172.8716,172.8813,21618.0
2024-09-09 11:00:00,177.78,177.79,177.51,177.54,30969.0,172.8424,172.8522,172.5799,172.6091,30969.0
2024-09-09 11:05:00,177.52,177.67,177.5,177.57,52567.0,172.5897,172.7355,172.5702,172.6383,52567.0
2024-09-09 11:10:00,177.56,177.59,177.4,177.45,15718.0,172.6285,172.6577,172.473,172.5216,15718.0
2024-09-09 11:15:00,177.47,177.47,177.24,177.25,19543.0,172.541,172.541,172.3174,172.3272,19543.0
2024-09-09 11:20:00,177.26,177.56,177.26,177.46,26839.0,172.3369,172.6285,172.3369,172.5313,26839.0
2024-09-09 11:25:00,177.43,177.59,177.37,177.55,12733.0,172.5022,172.6577,172.4438,172.6188,12733.0
2024-09-09 11:30:00,177.56,177.78,177.56,177.63,19410.0,172.6285,172.8424,172.6285,172.6966,19410.0
2024-09-09 11:35:00,177.64,177.66,177.53,177.65,29008.0,172.7063,172.7258,172.5994,172.716,29008.0
2024-09-09 11:40:00,177.65,177.78,177.57,177.73,8080.0,172.716,172.8424,172.6383,172.7938,8080.0
2024-09-09 11:45:00,177.74,177.86,177.74,177.8,6925.0,172.8035,172.9202,172.8035,172.8619,6925.0
2024-09-09 11:50:00,177.83,177.87,177.73,177.75,12370.0,172.891,172.9299,172.7938,172.8133,12370.0
2024-09-09 11:55:00,177.77,177.77,177.41,177.42,8071.0,172.8327,172.8327,172.4827,172.4924,8071.0
2024-09-09 12:00:00,177.44,177.6,177.43,177.58,11215.0,172.5119,172.6674,172.5022,172.648,11215.0
2024-09-09 12:05:00,177.59,177.87,177.57,177.78,13121.0,172.6577,172.9299,172.6383,172.8424,13121.0
2024-09-09 12:10:00,177.8,177.88,177.75,177.77,7329.0,172.8619,172.9397,172.8133,172.8327,7329.0
2024-09-09 12:15:00,177.75,177.93,177.75,177.9,14515.0,172.8133,172.9883,172.8133,172.9591,14515.0
2024-09-09 12:20:00,177.9,178.08,177.86,178.03,12767.0,172.9591,173.1341,172.9202,173.0855,12767.0
2024-09-09 12:25:00,178.0,178.24,177.97,178.22,6942.0,173.0563,173.2897,173.0272,173.2702,6942.0
2024-09-09 12:30:00,178.24,178.24,178.14,178.16,11792.0,173.2897,173.2897,173.1924,173.2119,11792.0
2024-09-09 12:35:00,178.17,178.46,178.16,178.44,8393.0,173.2216,173.5035,173.2119,173.4841,8393.0
2024-09-09 12:40:00,178.46,178.54,178.4,178.4,16034.0,173.5035,173.5813,173.4452,173.4452,16034.0
2024-09-09 12:45:00,178.41,178.44,178.19,178.2,11395.0,173.4549,173.4841,173.241,173.2508,11395.0
2024-09-09 12:50:00,178.18,178.29,178.15,178.17,10014.0,173.2313,173.3383,173.2022,173.2216,10014.0
2024-09-09 12:55:00,178.19,178.47,178.18,178.38,11698.0,173.241,173.5133,173.2313,173.4258,11698.0
2024-09-09 13:00:00,178.37,178.41,178.25,178.26,14248.0,173.416,173.4549,173.2994,173.3091,14248.0
2024-09-09 13:05:00,178.26,178.41,178.18,178.4,14028.0,173.3091,173.4549,173.2313,173.4452,14028.0
2024-09-09 13:10:00,178.39,178.39,178.24,178.27,10287.0,173.4355,173.4355,173.2897,173.3188,10287.0
2024-09-09 13:15:00,178.26,178.33,178.23,178.25,10066.0,173.3091,173.3772,173.2799,173.2994,10066.0
2024-09-09 13:20:00,178.24,178.33,178.19,178.27,8305.0,173.2897,173.3772,173.241,173.3188,8305.0
2024-09-09 13:25:00,178.28,178.36,178.22,178.29,13782.0,173.3285,173.4063,173.2702,173.3383,13782.0
2024-09-09 13:30:00,178.3,178.33,178.22,178.23,9957.0,173.348,173.3772,173.2702,173.2799,9957.0
2024-09-09 13:35:00,178.21,178.47,178.19,178.44,33513.0,173.2605,173.5133,173.241,173.4841,33513.0
2024-09-09 13:40:00,178.46,178.46,178.34,178.34,6871.0,173.5035,173.5035,173.3869,173.3869,6871.0
2024-09-09 13:45:00,178.31,178.49,178.27,178.48,9098.0,173.3577,173.5327,173.3188,173.523,9098.0
2024-09-09 13:50:00,178.46,178.47,178.24,178.33,9255.0,173.5035,173.5133,173.2897,173.3772,9255.0
2024-09-09 13:55:00,178.34,178.41,178.32,178.33,9009.0,173.3869,173.4549,173.3674,173.3772,9009.0
2024-09-09 14:00:00,178.32,178.32,178.21,178.28,12387.0,173.3674,173.3674,173.2605,173.3285,12387.0
2024-09-09 14:05:00,178.28,178.41,178.28,178.35,11897.0,173.3285,173.4549,173.3285,173.3966,11897.0
2024-09-09 14:10:00,178.34,178.34,178.17,178.27,11719.0,173.3869,173.3869,173.2216,173.3188,11719.0
2024-09-09 14:15:00,178.27,178.28,178.16,178.22,35883.0,173.3188,173.3285,173.2119,173.2702,35883.0
2024-09-09 14:20:00,178.21,178.45,178.15,178.45,22399.0,173.2605,173.4938,173.2022,173.4938,22399.0
2024-09-09 14:25:00,178.47,178.63,178.46,178.52,21565.0,173.5133,173.6688,173.5035,173.5619,21565.0
2024-09-09 14:30:00,178.51,178.66,178.48,178.59,11274.0,173.5522,173.698,173.523,173.6299,11274.0
2024-09-09 14:35:00,178.58,178.75,178.55,178.6,19808.0,173.6202,173.7855,173.591,173.6397,19808.0
2024-09-09 14:40:00,178.61,178.79,178.54,178.77,21610.0,173.6494,173.8244,173.5813,173.8049,21610.0
2024-09-09 14:45:00,178.78,178.78,178.52,178.58,10302.0,173.8147,173.8147,173.5619,173.6202,10302.0
2024-09-09 14:50:00,178.57,178.57,178.33,178.37,17103.0,173.6105,173.6105,173.3772,173.416,17103.0
2024-09-09 14:55:00,178.38,178.53,178.37,178.52,23940.0,173.4258,173.5716,173.416,173.5619,23940.0
2024-09-09 15:00:00,178.5,178.7,178.47,178.47,25711.0,173.5424,173.7369,173.5133,173.5133,25711.0
2024-09-09 15:05:00,178.48,178.6,178.47,178.59,12109.0,173.523,173.6397,173.5133,173.6299,12109.0
2024-09-09 15:10:00,178.59,178.64,178.52,178.6,14532.0,173.6299,173.6785,173.5619,173.6397,14532.0
2024-09-09 15:15:00,178.59,178.69,178.5,178.5,18444.0,173.6299,173.7272,173.5424,173.5424,18444.0
2024-09-09 15:20:00,178.5,178.51,178.34,178.37,14023.0,173.5424,173.5522,173.3869,173.416,14023.0
2024-09-09 15:25:00,178.37,178.4,178.25,178.33,29351.0,173.416,173.4452,173.2994,173.3772,29351.0
2024-09-09 15:30:00,178.31,178.62,178.31,178.42,33959.0,173.3577,173.6591,173.3577,173.4647,33959.0
2024-09-09 15:35:00,178.43,178.55,178.36,178.5,17540.0,173.4744,173.591,173.4063,173.5424,17540.0
2024-09-09 15:40:00,178.49,178.5,178.37,178.38,17156.0,173.5327,173.5424,173.416,173.4258,17156.0
2024-09-09 15:45:00,178.34,178.34,178.06,178.07,20290.0,173.3869,173.3869,173.1147,173.1244,20290.0
2024-09-09 15:50:00,178.04,178.07,177.75,177.85,46784.0,173.0952,173.1244,172.8133,172.9105,46784.0
2024-09-09 15:55:00,177.82,178.36,177.82,178.17,142901.0,172.8813,173.4063,172.8813,173.2216,142901.0
2024-09-10 09:30:00,178.65,178.65,177.93,178.27,78103.0,173.6883,173.6883,172.9883,173.3188,78103.0
2024-09-10 09:35:00,178.26,179.0,178.23,178.94,64444.0,173.3091,174.0285,173.2799,173.9702,64444.0
2024-09-10 09:40:00,178.92,178.94,178.66,178.75,23711.0,173.9508,173.9702,173.698,173.7855,23711.0
2024-09-10 09:45:00,178.8,178.87,178.4,178.69,49677.0,173.8341,173.9022,173.4452,173.7272,49677.0
2024-09-10 09:50:00,178.7,178.95,178.59,178.74,20705.0,173.7369,173.9799,173.6299,173.7758,20705.0
2024-09-10 09:55:00,178.75,178.86,178.59,178.63,37287.0,173.7855,173.8924,173.6299,173.6688,37287.0
2024-09-10 10:00:00,178.65,178.67,178.16,178.5,24156.0,173.6883,173.7077,173.2119,173.5424,24156.0
2024-09-10 10:05:00,178.48,178.58,178.41,178.41,12786.0,173.523,173.6202,173.4549,173.4549,12786.0
2024-09-10 10:10:00,178.47,178.6,178.29,178.44,18297.0,173.5133,173.6397,173.3383,173.4841,18297.0
2024-09-10 10:15:00,178.41,178.6,178.3,178.56,11672.0,173.4549,173.6397,173.348,173.6008,11672.0
2024-09-10 10:20:00,178.52,178.56,178.39,178.39,14824.0,173.5619,173.6008,173.4355,173.4355,14824.0
2024-09-10 10:25:00,178.39,178.55,178.34,178.46,27053.0,173.4355,173.591,173.3869,173.5035,27053.0
2024-09-10 10:30:00,178.45,178.7,178.41,178.56,24687.0,173.4938,173.7369,173.4549,173.6008,24687.0
2024-09-10 10:35:00,178.58,178.76,178.48,178.75,16074.0,173.6202,173.7952,173.523,173.7855,16074.0
2024-09-10 10:40:00,178.78,179.1,178.77,178.98,34884.0,173.8147,174.1258,173.8049,174.0091,34884.0
2024-09-10 10:45:00,179.0,179.07,178.76,178.81,15017.0,174.0285,174.0966,173.7952,173.8438,15017.0
2024-09-10 10:50:00,178.78,178.81,178.58,178.8,9689.0,173.8147,173.8438,173.6202,173.8341,9689.0
2024-09-10 10:55:00,178.79,178.82,178.6,178.82,43911.0,173.8244,173.8535,173.6397,173.8535,43911.0
2024-09-10 11:00:00,178.8,178.81,178.55,178.71,4829.0,173.8341,173.8438,173.591,173.7466,4829.0
2024-09-10 11:05:00,178.67,178.84,178.64,178.75,5636.0,173.7077,173.873,173.6785,173.7855,5636.0
2024-09-10 11:10:00,178.83,178.85,178.7,178.7,9447.0,173.8633,173.8827,173.7369,173.7369,9447.0
2024-09-10 11:15:00,178.69,178.77,178.55,178.57,11897.0,173.7272,173.8049,173.591,173.6105,11897.0
2024-09-10 11:20:00,178.59,178.59,178.33,178.34,8102.0,173.6299,173.6299,173.3772,173.3869,8102.0
2024-09-10 11:25:00,178.34,178.46,178.31,178.4,5541.0,173.3869,173.5035,173.3577,173.4452,5541.0
2024-09-10 11:30:00,178.43,178.52,178.39,178.48,6472.0,173.4744,173.5619,173.4355,173.523,6472.0
2024-09-10 11:35:00,178.48,178.79,178.48,178.76,5835.0,173.523,173.8244,173.523,173.7952,5835.0
2024-09-10 11:40:00,178.8,178.85,178.71,178.72,11679.0,173.8341,173.8827,173.7466,173.7563,11679.0
2024-09-10 11:45:00,178.68,178.68,178.46,178.46,10244.0,173.7174,173.7174,173.5035,173.5035,10244.0
2024-09-10 11:50:00,178.45,178.52,178.34,178.5,14520.0,173.4938,173.5619,173.3869,173.5424,14520.0
2024-09-10 11:55:00,178.51,178.74,178.49,178.56,17408.0,173.5522,173.7758,173.5327,173.6008,17408.0
2024-09-10 12:00:00,178.5,178.51,178.18,178.25,13112.0,173.5424,173.5522,173.2313,173.2994,13112.0
2024-09-10 12:05:00,178.3,178.31,178.16,178.26,20212.0,173.348,173.3577,173.2119,173.3091,20212.0
2024-09-10 12:10:00,178.37,178.46,178.25,178.25,17278.0,173.416,173.5035,173.2994,173.2994,17278.0
2024-09-10 12:15:00,178.3,178.35,178.2,178.28,14719.0,173.348,173.3966,173.2508,173.3285,14719.0
2024-09-10 12:20:00,178.27,178.47,178.26,178.43,32667.0,173.3188,173.5133,173.3091,173.4744,32667.0
2024-09-10 12:25:00,178.43,178.67,178.4,178.67,12493.0,173.4744,173.7077,173.4452,173.7077,12493.0
2024-09-10 12:30:00,178.68,178.84,178.64,178.78,20014.0,173.7174,173.873,173.6785,173.8147,20014.0
2024-09-10 12:35:00,178.78,178.89,178.65,178.65,7297.0,173.8147,173.9216,173.6883,173.6883,7297.0
2024-09-10 12:40:00,178.58,178.68,178.48,178.58,11197.0,173.6202,173.7174,173.523,173.6202,11197.0
2024-09-10 12:45:00,178.61,178.66,178.5,178.64,8333.0,173.6494,173.698,173.5424,173.6785,8333.0
2024-09-10 12:50:00,178.63,178.66,178.58,178.62,5483.0,173.6688,173.698,173.6202,173.6591,5483.0
2024-09-10 12:55:00,178.61,178.63,178.56,178.62,5856.0,173.6494,173.6688,173.6008,173.6591,5856.0
2024-09-10 13:00:00,178.57,178.71,178.55,178.61,7954.0,173.6105,173.7466,173.591,173.6494,7954.0
2024-09-10 13:05:00,178.61,178.73,178.6,178.71,9950.0,173.6494,173.766,173.6397,173.7466,9950.0
2024-09-10 13:10:00,178.7,178.79,178.63,178.67,21586.0,173.7369,173.8244,173.6688,173.7077,21586.0
2024-09-10 13:15:00,178.77,178.84,178.75,178.77,8423.0,173.8049,173.873,173.7855,173.8049,8423.0
2024-09-10 13:20:00,178.78,178.89,178.72,178.84,7519.0,173.8147,173.9216,173.7563,173.873,7519.0
2024-09-10 13:25:00,178.83,178.85,178.64,178.65,8022.0,173.8633,173.8827,173.6785,173.6883,8022.0
2024-09-10 13:30:00,178.64,178.75,178.6,178.69,4005.0,173.6785,173.7855,173.6397,173.7272,4005.0
2024-09-10 13:35:00,178.66,178.67,178.58,178.6,4000.0,173.698,173.7077,173.6202,173.6397,4000.0
2024-09-10 13:40:00,178.61,178.62,178.48,178.49,6260.0,173.6494,173.6591,173.523,173.5327,6260.0
2024-09-10 13:45:00,178.49,178.49,178.31,178.31,4187.0,173.5327,173.5327,173.3577,173.3577,4187.0
2024-09-10 13:50:00,178.31,178.34,178.18,178.22,7348.0,173.3577,173.3869,173.2313,173.2702,7348.0
2024-09-10 13:55:00,178.22,178.31,178.19,178.28,6922.0,173.2702,173.3577,173.241,173.3285,6922.0
2024-09-10 14:00:00,178.32,178.48,178.18,178.25,14735.0,173.3674,173.523,173.2313,173.2994,14735.0
2024-09-10 14:05:00,178.24,178.34,178.17,178.2,9584.0,173.2897,173.3869,173.2216,173.2508,9584.0
2024-09-10 14:10:00,178.21,178.25,178.01,178.01,28886.0,173.2605,173.2994,173.066,173.066,28886.0
2024-09-10 14:15:00,178.01,178.11,177.99,178.08,9276.0,173.066,173.1633,173.0466,173.1341,9276.0
2024-09-10 14:20:00,178.07,178.16,178.04,178.09,5121.0,173.1244,173.2119,173.0952,173.1438,5121.0
2024-09-10 14:25:00,178.11,178.12,177.88,177.91,11513.0,173.1633,173.173,172.9397,172.9688,11513.0
2024-09-10 14:30:00,177.89,177.92,177.76,177.86,8256.0,172.9494,172.9785,172.823,172.9202,8256.0
2024-09-10 14:35:00,177.86,177.92,177.84,177.9,6618.0,172.9202,172.9785,172.9008,172.9591,6618.0
2024-09-10 14:40:00,177.88,177.89,177.64,177.72,13470.0,172.9397,172.9494,172.7063,172.7841,13470.0
2024-09-10 14:45:00,177.73,177.83,177.72,177.8,6377.0,172.7938,172.891,172.7841,172.8619,6377.0
2024-09-10 14:50:00,177.81,177.83,177.74,177.78,5621.0,172.8716,172.891,172.8035,172.8424,5621.0
2024-09-10 14:55:00,177.79,177.86,177.74,177.8,8221.0,172.8522,172.9202,172.8035,172.8619,8221.0
2024-09-10 15:00:00,177.79,177.82,177.7,177.79,18550.0,172.8522,172.8813,172.7647,172.8522,18550.0
2024-09-10 15:05:00,177.79,177.82,177.7,177.82,24184.0,172.8522,172.8813,172.7647,172.8813,24184.0
2024-09-10 15:10:00,177.83,178.03,177.81,178.01,7159.0,172.891,173.0855,172.8716,173.066,7159.0
2024-09-10 15:15:00,178.02,178.15,177.95,178.15,9023.0,173.0758,173.2022,173.0077,173.2022,9023.0
2024-09-10 15:20:00,178.16,178.16,178.04,178.05,12701.0,173.2119,173.2119,173.0952,173.1049,12701.0
2024-09-10 15:25:00,178.06,178.06,177.94,177.95,13139.0,173.1147,173.1147,172.998,173.0077,13139.0
2024-09-10 15:30:00,177.92,178.1,177.92,177.95,39881.0,172.9785,173.1535,172.9785,173.0077,39881.0
2024-09-10 15:35:00,177.95,178.13,177.88,178.13,18141.0,173.0077,173.1827,172.9397,173.1827,18141.0
2024-09-10 15:40:00,178.12,178.12,177.99,178.11,21459.0,173.173,173.173,173.0466,173.1633,21459.0
2024-09-10 15:45:00,178.11,178.3,178.04,178.2,27002.0,173.1633,173.348,173.0952,173.2508,27002.0
2024-09-10 15:50:00,178.21,178.37,178.08,178.35,53974.0,173.2605,173.416,173.1341,173.3966,53974.0
2024-09-10 15:55:00,178.38,178.38,177.78,177.8,214859.0,173.4258,173.4258,172.8424,172.8619,214859.0
2024-09-11 09:30:00,177.43,177.75,176.5,176.83,89932.0,172.5022,172.8133,171.598,171.9188,89932.0
2024-09-11 09:35:00,176.9,176.92,176.36,176.45,55345.0,171.9869,172.0063,171.4619,171.5494,55345.0
2024-09-11 09:40:00,176.55,176.6,175.58,175.71,37944.0,171.6466,171.6952,170.7035,170.8299,37944.0
2024-09-11 09:45:00,175.71,176.03,175.66,175.75,33456.0,170.8299,171.141,170.7813,170.8688,33456.0
2024-09-11 09:50:00,175.77,176.11,175.74,176.02,18534.0,170.8883,171.2188,170.8591,171.1313,18534.0
2024-09-11 09:55:00,175.92,175.92,175.69,175.71,17168.0,171.0341,171.0341,170.8105,170.8299,17168.0
2024-09-11 10:00:00,175.7,175.79,175.51,175.7,51807.0,170.8202,170.9077,170.6355,170.8202,51807.0
2024-09-11 10:05:00,175.72,176.09,175.72,176.05,14716.0,170.8396,171.1994,170.8396,171.1605,14716.0
2024-09-11 10:10:00,176.03,176.1,175.82,175.85,33282.0,171.141,171.2091,170.9369,170.966,33282.0
2024-09-11 10:15:00,175.87,175.87,175.52,175.59,25503.0,170.9855,170.9855,170.6452,170.7133,25503.0
2024-09-11 10:20:00,175.59,175.59,175.17,175.2,23569.0,170.7133,170.7133,170.3049,170.3341,23569.0
2024-09-11 10:25:00,175.16,175.16,174.66,174.74,21569.0,170.2952,170.2952,169.8091,169.8869,21569.0
2024-09-11 10:30:00,174.73,174.81,174.5,174.5,19789.0,169.8771,169.9549,169.6535,169.6535,19789.0
2024-09-11 10:35:00,174.52,174.84,174.45,174.78,9395.0,169.673,169.9841,169.6049,169.9258,9395.0
2024-09-11 10:40:00,174.77,174.78,174.48,174.61,18261.0,169.916,169.9258,169.6341,169.7605,18261.0
2024-09-11 10:45:00,174.72,174.9,174.69,174.69,7471.0,169.8674,170.0424,169.8383,169.8383,7471.0
2024-09-11 10:50:00,174.64,174.75,174.44,174.47,17487.0,169.7896,169.8966,169.5952,169.6244,17487.0
2024-09-11 10:55:00,174.46,174.69,174.42,174.53,25277.0,169.6146,169.8383,169.5758,169.6827,25277.0
2024-09-11 11:00:00,174.52,174.69,174.46,174.69,11306.0,169.673,169.8383,169.6146,169.8383,11306.0
2024-09-11 11:05:00,174.72,174.82,174.51,174.81,12070.0,169.8674,169.9646,169.6633,169.9549,12070.0
2024-09-11 11:10:00,174.79,175.02,174.63,174.94,16376.0,169.9355,170.1591,169.7799,170.0813,16376.0
2024-09-11 11:15:00,174.95,175.05,174.91,174.96,15973.0,170.091,170.1883,170.0521,170.1008,15973.0
2024-09-11 11:20:00,174.97,175.21,174.8,174.89,15466.0,170.1105,170.3438,169.9452,170.0327,15466.0
2024-09-11 11:25:00,174.94,175.01,174.83,174.97,10891.0,170.0813,170.1494,169.9744,170.1105,10891.0
2024-09-11 11:30:00,174.96,174.97,174.8,174.94,8924.0,170.1008,170.1105,169.9452,170.0813,8924.0
2024-09-11 11:35:00,174.9,175.16,174.89,175.16,12042.0,170.0424,170.2952,170.0327,170.2952,12042.0
2024-09-11 11:40:00,175.16,175.41,175.13,175.37,12425.0,170.2952,170.5383,170.266,170.4994,12425.0
2024-09-11 11:45:00,175.42,175.43,175.2,175.23,11547.0,170.548,170.5577,170.3341,170.3633,11547.0
2024-09-11 11:50:00,175.22,175.23,174.82,174.86,13823.0,170.3535,170.3633,169.9646,170.0035,13823.0
2024-09-11 11:55:00,174.87,174.87,174.52,174.69,16098.0,170.0133,170.0133,169.673,169.8383,16098.0
2024-09-11 12:00:00,174.67,175.1,174.57,175.1,16072.0,169.8188,170.2369,169.7216,170.2369,16072.0
2024-09-11 12:05:00,175.08,175.28,175.07,175.08,11200.0,170.2174,170.4119,170.2077,170.2174,11200.0
2024-09-11 12:10:00,175.11,175.2,174.92,175.0,5270.0,170.2466,170.3341,170.0619,170.1396,5270.0
2024-09-11 12:15:00,174.93,174.94,174.81,174.85,4991.0,170.0716,170.0813,169.9549,169.9938,4991.0
2024-09-11 12:20:00,174.85,174.95,174.74,174.78,9449.0,169.9938,170.091,169.8869,169.9258,9449.0
2024-09-11 12:25:00,174.77,174.89,174.76,174.86,6963.0,169.916,170.0327,169.9063,170.0035,6963.0
2024-09-11 12:30:00,174.88,174.97,174.81,174.88,11493.0,170.023,170.1105,169.9549,170.023,11493.0
2024-09-11 12:35:00,174.9,174.96,174.78,174.91,5946.0,170.0424,170.1008,169.9258,170.0521,5946.0
2024-09-11 12:40:00,174.91,174.94,174.83,174.9,8015.0,170.0521,170.0813,169.9744,170.0424,8015.0
2024-09-11 12:45:00,174.91,175.09,174.9,175.05,7130.0,170.0521,170.2271,170.0424,170.1883,7130.0
2024-09-11 12:50:00,175.1,175.13,175.03,175.09,3522.0,170.2369,170.266,170.1688,170.2271,3522.0
2024-09-11 12:55:00,175.07,175.24,175.05,175.24,5080.0,170.2077,170.373,170.1883,170.373,5080.0
2024-09-11 13:00:00,175.27,175.36,175.21,175.24,7366.0,170.4021,170.4896,170.3438,170.373,7366.0
2024-09-11 13:05:00,175.24,175.41,175.21,175.3,10240.0,170.373,170.5383,170.3438,170.4313,10240.0
2024-09-11 13:10:00,175.32,175.35,175.21,175.22,11333.0,170.4508,170.4799,170.3438,170.3535,11333.0
2024-09-11 13:15:00,175.2,175.25,175.11,175.16,8222.0,170.3341,170.3827,170.2466,170.2952,8222.0
2024-09-11 13:20:00,175.14,175.14,174.84,174.85,6355.0,170.2758,170.2758,169.9841,169.9938,6355.0
2024-09-11 13:25:00,174.87,175.04,174.84,174.99,13113.0,170.0133,170.1785,169.9841,170.1299,13113.0
2024-09-11 13:30:00,174.99,175.08,174.93,175.06,14830.0,170.1299,170.2174,170.0716,170.198,14830.0
2024-09-11 13:35:00,175.08,175.08,174.97,175.05,11549.0,170.2174,170.2174,170.1105,170.1883,11549.0
2024-09-11 13:40:00,175.05,175.15,175.03,175.06,8933.0,170.1883,170.2855,170.1688,170.198,8933.0
2024-09-11 13:45:00,175.07,175.12,175.02,175.12,8361.0,170.2077,170.2563,170.1591,170.2563,8361.0
2024-09-11 13:50:00,175.12,175.14,175.0,175.04,8247.0,170.2563,170.2758,170.1396,170.1785,8247.0
2024-09-11 13:55:00,175.04,175.04,174.87,174.99,11320.0,170.1785,170.1785,170.0133,170.1299,11320.0
2024-09-11 14:00:00,175.03,175.07,174.91,175.04,12812.0,170.1688,170.2077,170.0521,170.1785,12812.0
2024-09-11 14:05:00,175.0,175.07,174.95,175.0,6336.0,170.1396,170.2077,170.091,170.1396,6336.0
2024-09-11 14:10:00,175.02,175.05,174.96,175.0,7844.0,170.1591,170.1883,170.1008,170.1396,7844.0
2024-09-11 14:15:00,175.0,175.03,174.93,174.99,14353.0,170.1396,170.1688,170.0716,170.1299,14353.0
2024-09-11 14:20:00,174.99,175.06,174.95,175.06,9976.0,170.1299,170.198,170.091,170.198,9976.0
2024-09-11 14:25:00,175.07,175.22,175.0,175.18,28359.0,170.2077,170.3535,170.1396,170.3146,28359.0
2024-09-11 14:30:00,175.17,175.24,175.13,175.23,14012.0,170.3049,170.373,170.266,170.3633,14012.0
2024-09-11 14:35:00,175.2,175.4,175.16,175.4,14791.0,170.3341,170.5285,170.2952,170.5285,14791.0
2024-09-11 14:40:00,175.4,175.62,175.37,175.6,14769.0,170.5285,170.7424,170.4994,170.723,14769.0
2024-09-11 14:45:00,175.61,175.66,175.48,175.55,12443.0,170.7327,170.7813,170.6063,170.6744,12443.0
2024-09-11 14:50:00,175.56,175.65,175.49,175.49,11268.0,170.6841,170.7716,170.616,170.616,11268.0
2024-09-11 14:55:00,175.47,175.58,175.46,175.5,20296.0,170.5966,170.7035,170.5869,170.6258,20296.0
2024-09-11 15:00:00,175.51,175.61,175.48,175.52,11050.0,170.6355,170.7327,170.6063,170.6452,11050.0
2024-09-11 15:05:00,175.49,175.6,175.48,175.54,26638.0,170.616,170.723,170.6063,170.6646,26638.0
2024-09-11 15:10:00,175.55,175.61,175.51,175.58,5712.0,170.6744,170.7327,170.6355,170.7035,5712.0
2024-09-11 15:15:00,175.57,175.67,175.48,175.49,7006.0,170.6938,170.791,170.6063,170.616,7006.0
2024-09-11 15:20:00,175.49,175.49,175.34,175.39,12357.0,170.616,170.616,170.4702,170.5188,12357.0
2024-09-11 15:25:00,175.39,175.66,175.38,175.59,16292.0,170.5188,170.7813,170.5091,170.7133,16292.0
2024-09-11 15:30:00,175.63,175.69,175.48,175.5,16794.0,170.7521,170.8105,170.6063,170.6258,16794.0
2024-09-11 15:35:00,175.49,175.81,175.48,175.71,17022.0,170.616,170.9271,170.6063,170.8299,17022.0
2024-09-11 15:40:00,175.71,175.72,175.47,175.62,20192.0,170.8299,170.8396,170.5966,170.7424,20192.0
2024-09-11 15:45:00,175.6,175.6,175.37,175.43,17846.0,170.723,170.723,170.4994,170.5577,17846.0
2024-09-11 15:50:00,175.41,175.69,175.41,175.66,52585.0,170.5383,170.8105,170.5383,170.7813,52585.0
2024-09-11 15:55:00,175.68,176.09,175.67,175.7,203386.0,170.8008,171.1994,170.791,170.8202,203386.0
2024-09-12 09:30:00,175.73,176.3,175.53,175.67,71154.0,170.8494,171.4035,170.6549,170.791,71154.0
2024-09-12 09:35:00,175.67,175.89,175.17,175.31,27114.0,170.791,171.0049,170.3049,170.441,27114.0
2024-09-12 09:40:00,175.29,175.29,174.5,174.65,25942.0,170.4216,170.4216,169.6535,169.7994,25942.0
2024-09-12 09:45:00,174.62,175.28,174.48,175.2,9420.0,169.7702,170.4119,169.6341,170.3341,9420.0
2024-09-12 09:50:00,175.26,175.4,174.86,174.93,26733.0,170.3924,170.5285,170.0035,170.0716,26733.0
2024-09-12 09:55:00,174.77,174.93,174.5,174.54,23398.0,169.916,170.0716,169.6535,169.6924,23398.0
2024-09-12 10:00:00,174.57,174.68,174.39,174.66,11997.0,169.7216,169.8285,169.5466,169.8091,11997.0
2024-09-12 10:05:00,174.64,174.85,174.53,174.62,7210.0,169.7896,169.9938,169.6827,169.7702,7210.0
2024-09-12 10:10:00,174.62,174.72,174.5,174.69,16443.0,169.7702,169.8674,169.6535,169.8383,16443.0
2024-09-12 10:15:00,174.72,175.01,174.72,174.81,27292.0,169.8674,170.1494,169.8674,169.9549,27292.0
2024-09-12 10:20:00,174.83,175.02,174.75,174.84,11933.0,169.9744,170.1591,169.8966,169.9841,11933.0
2024-09-12 10:25:00,174.93,174.93,174.46,174.58,18409.0,170.0716,170.0716,169.6146,169.7313,18409.0
2024-09-12 10:30:00,174.59,174.61,174.3,174.32,15359.0,169.741,169.7605,169.4591,169.4785,15359.0
2024-09-12 10:35:00,174.31,174.34,174.01,174.09,22247.0,169.4688,169.498,169.1771,169.2549,22247.0
2024-09-12 10:40:00,174.07,174.47,173.95,174.45,16439.0,169.2355,169.6244,169.1188,169.6049,16439.0
2024-09-12 10:45:00,174.44,174.93,174.34,174.88,11243.0,169.5952,170.0716,169.498,170.023,11243.0
2024-09-12 10:50:00,174.87,174.88,174.71,174.77,4626.0,170.0133,170.023,169.8577,169.916,4626.0
2024-09-12 10:55:00,174.79,174.89,174.62,174.69,13129.0,169.9355,170.0327,169.7702,169.8383,13129.0
2024-09-12 11:00:00,174.75,174.84,174.61,174.82,7898.0,169.8966,169.9841,169.7605,169.9646,7898.0
2024-09-12 11:05:00,174.82,174.95,174.78,174.94,12289.0,169.9646,170.091,169.9258,170.0813,12289.0
2024-09-12 11:10:00,174.89,175.14,174.87,175.13,7002.0,170.0327,170.2758,170.0133,170.266,7002.0
2024-09-12 11:15:00,175.15,175.19,174.86,174.93,9628.0,170.2855,170.3244,170.0035,170.0716,9628.0
2024-09-12 11:20:00,174.95,175.0,174.86,174.99,6659.0,170.091,170.1396,170.0035,170.1299,6659.0
2024-09-12 11:25:00,174.99,175.01,174.82,174.82,7093.0,170.1299,170.1494,169.9646,169.9646,7093.0
2024-09-12 11:30:00,174.8,174.84,174.59,174.84,15195.0,169.9452,169.9841,169.741,169.9841,15195.0
2024-09-12 11:35:00,174.85,175.04,174.85,175.0,18865.0,169.9938,170.1785,169.9938,170.1396,18865.0
2024-09-12 11:40:00,175.04,175.13,175.02,175.04,6816.0,170.1785,170.266,170.1591,170.1785,6816.0
2024-09-12 11:45:00,175.08,175.18,175.08,175.16,4306.0,170.2174,170.3146,170.2174,170.2952,4306.0
2024-09-12 11:50:00,175.15,175.15,174.96,175.05,6265.0,170.2855,170.2855,170.1008,170.1883,6265.0
2024-09-12 11:55:00,175.05,175.09,174.97,175.03,7348.0,170.1883,170.2271,170.1105,170.1688,7348.0
2024-09-12 12:00:00,175.03,175.09,174.99,174.99,12683.0,170.1688,170.2271,170.1299,170.1299,12683.0
2024-09-12 12:05:00,174.98,175.07,174.87,175.05,12099.0,170.1202,170.2077,170.0133,170.1883,12099.0
2024-09-12 12:10:00,175.04,175.13,175.0,175.03,21252.0,170.1785,170.266,170.1396,170.1688,21252.0
2024-09-12 12:15:00,175.03,175.05,174.92,175.01,15508.0,170.1688,170.1883,170.0619,170.1494,15508.0
2024-09-12 12:20:00,175.03,175.13,174.9,174.92,12147.0,170.1688,170.266,170.0424,170.0619,12147.0
2024-09-12 12:25:00,174.93,174.94,174.87,174.9,8197.0,170.0716,170.0813,170.0133,170.0424,8197.0
2024-09-12 12:30:00,174.88,175.0,174.86,174.95,8701.0,170.023,170.1396,170.0035,170.091,8701.0
2024-09-12 12:35:00,174.96,175.13,174.95,175.07,6565.0,170.1008,170.266,170.091,170.2077,6565.0
2024-09-12 12:40:00,175.03,175.21,175.02,175.21,6771.0,170.1688,170.3438,170.1591,170.3438,6771.0
2024-09-12 12:45:00,175.2,175.21,175.1,175.1,6484.0,170.3341,170.3438,170.2369,170.2369,6484.0
2024-09-12 12:50:00,175.12,175.23,175.12,175.16,4589.0,170.2563,170.3633,170.2563,170.2952,4589.0
2024-09-12 12:55:00,175.17,175.23,175.15,175.19,6639.0,170.3049,170.3633,170.2855,170.3244,6639.0
2024-09-12 13:00:00,175.19,175.33,175.19,175.26,6688.0,170.3244,170.4605,170.3244,170.3924,6688.0
2024-09-12 13:05:00,175.27,175.29,175.22,175.29,6311.0,170.4021,170.4216,170.3535,170.4216,6311.0
2024-09-12 13:10:00,175.3,175.49,175.3,175.47,21410.0,170.4313,170.616,170.4313,170.5966,21410.0
2024-09-12 13:15:00,175.47,175.56,175.47,175.55,10361.0,170.5966,170.6841,170.5966,170.6744,10361.0
2024-09-12 13:20:00,175.55,175.79,175.54,175.76,17279.0,170.6744,170.9077,170.6646,170.8785,17279.0
2024-09-12 13:25:00,175.76,175.81,175.64,175.64,41614.0,170.8785,170.9271,170.7619,170.7619,41614.0
2024-09-12 13:30:00,175.64,175.76,175.62,175.71,11785.0,170.7619,170.8785,170.7424,170.8299,11785.0
2024-09-12 13:35:00,175.73,175.79,175.69,175.74,7498.0,170.8494,170.9077,170.8105,170.8591,7498.0
2024-09-12 13:40:00,175.75,175.87,175.75,175.87,5108.0,170.8688,170.9855,170.8688,170.9855,5108.0
2024-09-12 13:45:00,175.85,175.95,175.83,175.91,8185.0,170.966,171.0633,170.9466,171.0244,8185.0
2024-09-12 13:50:00,175.92,175.98,175.84,175.84,6820.0,171.0341,171.0924,170.9563,170.9563,6820.0
2024-09-12 13:55:00,175.86,175.89,175.79,175.88,6012.0,170.9758,171.0049,170.9077,170.9952,6012.0
2024-09-12 14:00:00,175.87,176.0,175.82,176.0,8261.0,170.9855,171.1119,170.9369,171.1119,8261.0
2024-09-12 14:05:00,176.0,176.33,175.96,176.33,13652.0,171.1119,171.4327,171.073,171.4327,13652.0
2024-09-12 14:10:00,176.33,176.42,176.27,176.33,13927.0,171.4327,171.5202,171.3744,171.4327,13927.0
2024-09-12 14:15:00,176.37,176.38,176.27,176.35,10930.0,171.4716,171.4813,171.3744,171.4521,10930.0
2024-09-12 14:20:00,176.35,176.45,176.31,176.45,19052.0,171.4521,171.5494,171.4133,171.5494,19052.0
2024-09-12 14:25:00,176.45,176.63,176.4,176.63,36999.0,171.5494,171.7244,171.5008,171.7244,36999.0
2024-09-12 14:30:00,176.64,176.81,176.6,176.72,24900.0,171.7341,171.8994,171.6952,171.8119,24900.0
2024-09-12 14:35:00,176.72,176.82,176.67,176.81,20866.0,171.8119,171.9091,171.7633,171.8994,20866.0
2024-09-12 14:40:00,176.82,176.95,176.8,176.93,16600.0,171.9091,172.0355,171.8897,172.016,16600.0
2024-09-12 14:45:00,176.93,177.04,176.88,176.97,38335.0,172.016,172.123,171.9674,172.0549,38335.0
2024-09-12 14:50:00,177.0,177.01,176.52,176.74,42620.0,172.0841,172.0938,171.6174,171.8313,42620.0
2024-09-12 14:55:00,176.72,177.03,176.72,176.8,42292.0,171.8119,172.1133,171.8119,171.8897,42292.0
2024-09-12 15:00:00,176.8,177.05,176.79,176.94,33703.0,171.8897,172.1327,171.8799,172.0258,33703.0
2024-09-12 15:05:00,176.94,177.03,176.88,176.98,27413.0,172.0258,172.1133,171.9674,172.0647,27413.0
2024-09-12 15:10:00,176.99,177.23,176.98,177.21,22422.0,172.0744,172.3077,172.0647,172.2883,22422.0
2024-09-12 15:15:00,177.21,177.21,177.12,177.14,25195.0,172.2883,172.2883,172.2008,172.2202,25195.0
2024-09-12 15:20:00,177.13,177.29,177.11,177.28,20878.0,172.2105,172.366,172.191,172.3563,20878.0
2024-09-12 15:25:00,177.28,177.37,177.27,177.32,22513.0,172.3563,172.4438,172.3466,172.3952,22513.0
2024-09-12 15:30:00,177.34,177.52,177.33,177.35,36550.0,172.4147,172.5897,172.4049,172.4244,36550.0
2024-09-12 15:35:00,177.35,177.47,177.35,177.44,46029.0,172.4244,172.541,172.4244,172.5119,46029.0
2024-09-12 15:40:00,177.43,177.57,177.42,177.5,33657.0,172.5022,172.6383,172.4924,172.5702,33657.0
2024-09-12 15:45:00,177.49,177.69,177.49,177.64,23314.0,172.5605,172.7549,172.5605,172.7063,23314.0
2024-09-12 15:50:00,177.61,177.62,177.3,177.4,81407.0,172.6772,172.6869,172.3758,172.473,81407.0
2024-09-12 15:55:00,177.4,177.4,177.06,177.26,278116.0,172.473,172.473,172.1424,172.3369,278116.0
2024-09-13 09:30:00,177.45,177.57,176.36,176.61,89447.0,172.5216,172.6383,171.4619,171.7049,89447.0
2024-09-13 09:35:00,176.64,176.81,176.54,176.64,21199.0,171.7341,171.8994,171.6369,171.7341,21199.0
2024-09-13 09:40:00,176.72,177.29,176.72,177.26,15255.0,171.8119,172.366,171.8119,172.3369,15255.0
2024-09-13 09:45:00,177.28,177.51,177.26,177.44,19048.0,172.3563,172.5799,172.3369,172.5119,19048.0
2024-09-13 09:50:00,177.5,177.51,177.18,177.25,20291.0,172.5702,172.5799,172.2591,172.3272,20291.0
2024-09-13 09:55:00,177.29,177.67,177.25,177.67,24567.0,172.366,172.7355,172.3272,172.7355,24567.0
2024-09-13 10:00:00,177.71,177.96,177.53,177.59,20440.0,172.7744,173.0174,172.5994,172.6577,20440.0
2024-09-13 10:05:00,177.59,177.68,177.49,177.55,12724.0,172.6577,172.7452,172.5605,172.6188,12724.0
2024-09-13 10:10:00,177.57,177.7,177.5,177.52,10563.0,172.6383,172.7647,172.5702,172.5897,10563.0
2024-09-13 10:15:00,177.54,177.83,177.53,177.7,12572.0,172.6091,172.891,172.5994,172.7647,12572.0
2024-09-13 10:20:00,177.67,177.73,177.54,177.71,12907.0,172.7355,172.7938,172.6091,172.7744,12907.0
2024-09-13 10:25:00,177.67,177.73,177.45,177.62,24542.0,172.7355,172.7938,172.5216,172.6869,24542.0
2024-09-13 10:30:00,177.63,177.69,177.38,177.54,8371.0,172.6966,172.7549,172.4535,172.6091,8371.0
2024-09-13 10:35:00,177.45,177.61,177.45,177.59,6931.0,172.5216,172.6772,172.5216,172.6577,6931.0
2024-09-13 10:40:00,177.55,177.81,177.53,177.65,10035.0,172.6188,172.8716,172.5994,172.716,10035.0
2024-09-13 10:45:00,177.66,177.71,177.5,177.55,6716.0,172.7258,172.7744,172.5702,172.6188,6716.0
2024-09-13 10:50:00,177.54,177.54,177.33,177.36,5248.0,172.6091,172.6091,172.4049,172.4341,5248.0
2024-09-13 10:55:00,177.31,177.42,177.23,177.42,9599.0,172.3855,172.4924,172.3077,172.4924,9599.0
2024-09-13 11:00:00,177.37,177.37,177.15,177.15,9841.0,172.4438,172.4438,172.2299,172.2299,9841.0
2024-09-13 11:05:00,177.18,177.23,177.01,177.06,3775.0,172.2591,172.3077,172.0938,172.1424,3775.0
2024-09-13 11:10:00,177.03,177.08,176.98,177.06,8124.0,172.1133,172.1619,172.0647,172.1424,8124.0
2024-09-13 11:15:00,177.06,177.14,177.0,177.13,3246.0,172.1424,172.2202,172.0841,172.2105,3246.0
2024-09-13 11:20:00,177.09,177.29,177.08,177.25,7565.0,172.1716,172.366,172.1619,172.3272,7565.0
2024-09-13 11:25:00,177.27,177.35,177.2,177.22,11873.0,172.3466,172.4244,172.2785,172.298,11873.0
2024-09-13 11:30:00,177.25,177.42,177.25,177.42,12735.0,172.3272,172.4924,172.3272,172.4924,12735.0
2024-09-13 11:35:00,177.44,177.61,177.42,177.56,11805.0,172.5119,172.6772,172.4924,172.6285,11805.0
2024-09-13 11:40:00,177.49,177.68,177.48,177.62,9795.0,172.5605,172.7452,172.5508,172.6869,9795.0
2024-09-13 11:45:00,177.7,177.83,177.63,177.65,67014.0,172.7647,172.891,172.6966,172.716,67014.0
2024-09-13 11:50:00,177.65,177.77,177.45,177.46,19133.0,172.716,172.8327,172.5216,172.5313,19133.0
2024-09-13 11:55:00,177.47,177.66,177.4,177.5,42465.0,172.541,172.7258,172.473,172.5702,42465.0
2024-09-13 12:00:00,177.53,177.54,177.32,177.37,12516.0,172.5994,172.6091,172.3952,172.4438,12516.0
2024-09-13 12:05:00,177.4,177.53,177.35,177.36,8182.0,172.473,172.5994,172.4244,172.4341,8182.0
2024-09-13 12:10:00,177.37,177.37,177.22,177.29,8761.0,172.4438,172.4438,172.298,172.366,8761.0
2024-09-13 12:15:00,177.25,177.33,177.19,177.19,14108.0,172.3272,172.4049,172.2688,172.2688,14108.0
2024-09-13 12:20:00,177.19,177.21,177.1,177.1,6047.0,172.2688,172.2883,172.1813,172.1813,6047.0
2024-09-13 12:25:00,177.11,177.18,177.09,177.13,8601.0,172.191,172.2591,172.1716,172.2105,8601.0
2024-09-13 12:30:00,177.12,177.21,177.08,177.11,22444.0,172.2008,172.2883,172.1619,172.191,22444.0
2024-09-13 12:35:00,177.1,177.19,177.07,177.17,48152.0,172.1813,172.2688,172.1522,172.2494,48152.0
2024-09-13 12:40:00,177.15,177.32,177.14,177.23,16265.0,172.2299,172.3952,172.2202,172.3077,16265.0
2024-09-13 12:45:00,177.22,177.34,177.2,177.25,8973.0,172.298,172.4147,172.2785,172.3272,8973.0
2024-09-13 12:50:00,177.23,177.45,177.23,177.36,7738.0,172.3077,172.5216,172.3077,172.4341,7738.0
2024-09-13 12:55:00,177.33,177.44,177.3,177.37,12045.0,172.4049,172.5119,172.3758,172.4438,12045.0
2024-09-13 13:00:00,177.39,177.46,177.31,177.37,9288.0,172.4633,172.5313,172.3855,172.4438,9288.0
2024-09-13 13:05:00,177.39,177.42,177.1,177.13,40749.0,172.4633,172.4924,172.1813,172.2105,40749.0
2024-09-13 13:10:00,177.15,177.3,177.1,177.2,36605.0,172.2299,172.3758,172.1813,172.2785,36605.0
2024-09-13 13:15:00,177.16,177.26,177.16,177.21,3185.0,172.2397,172.3369,172.2397,172.2883,3185.0
2024-09-13 13:20:00,177.16,177.22,177.15,177.18,5225.0,172.2397,172.298,172.2299,172.2591,5225.0
2024-09-13 13:25:00,177.17,177.4,177.17,177.37,16704.0,172.2494,172.473,172.2494,172.4438,16704.0
2024-09-13 13:30:00,177.39,177.51,177.32,177.36,19770.0,172.4633,172.5799,172.3952,172.4341,19770.0
2024-09-13 13:35:00,177.39,177.55,177.36,177.54,4438.0,172.4633,172.6188,172.4341,172.6091,4438.0
2024-09-13 13:40:00,177.52,177.55,177.43,177.55,7887.0,172.5897,172.6188,172.5022,172.6188,7887.0
2024-09-13 13:45:00,177.53,177.55,177.35,177.38,21650.0,172.5994,172.6188,172.4244,172.4535,21650.0
2024-09-13 13:50:00,177.37,177.37,177.26,177.27,3760.0,172.4438,172.4438,172.3369,172.3466,3760.0
2024-09-13 13:55:00,177.25,177.36,177.25,177.25,5336.0,172.3272,172.4341,172.3272,172.3272,5336.0
2024-09-13 14:00:00,177.22,177.22,176.98,177.07,13563.0,172.298,172.298,172.0647,172.1522,13563.0
2024-09-13 14:05:00,177.1,177.18,177.07,177.08,19851.0,172.1813,172.2591,172.1522,172.1619,19851.0
2024-09-13 14:10:00,177.09,177.12,176.8,176.86,28337.0,172.1716,172.2008,171.8897,171.948,28337.0
2024-09-13 14:15:00,176.86,176.88,176.74,176.81,17737.0,171.948,171.9674,171.8313,171.8994,17737.0
2024-09-13 14:20:00,176.81,176.85,176.7,176.77,23936.0,171.8994,171.9383,171.7924,171.8605,23936.0
2024-09-13 14:25:00,176.78,176.85,176.73,176.79,13140.0,171.8702,171.9383,171.8216,171.8799,13140.0
2024-09-13 14:30:00,176.8,176.81,176.71,176.73,11650.0,171.8897,171.8994,171.8021,171.8216,11650.0
2024-09-13 14:35:00,176.75,176.8,176.47,176.48,26608.0,171.841,171.8897,171.5688,171.5785,26608.0
2024-09-13 14:40:00,176.5,176.67,176.5,176.65,24768.0,171.598,171.7633,171.598,171.7438,24768.0
2024-09-13 14:45:00,176.64,176.78,176.64,176.78,11786.0,171.7341,171.8702,171.7341,171.8702,11786.0
2024-09-13 14:50:00,176.77,176.82,176.74,176.81,13065.0,171.8605,171.9091,171.8313,171.8994,13065.0
2024-09-13 14:55:00,176.8,176.93,176.79,176.91,12772.0,171.8897,172.016,171.8799,171.9966,12772.0
2024-09-13 15:00:00,176.91,176.96,176.84,176.96,13866.0,171.9966,172.0452,171.9285,172.0452,13866.0
2024-09-13 15:05:00,176.96,177.02,176.93,176.95,13708.0,172.0452,172.1035,172.016,172.0355,13708.0
2024-09-13 15:10:00,176.95,176.98,176.85,176.95,9496.0,172.0355,172.0647,171.9383,172.0355,9496.0
2024-09-13 15:15:00,176.96,177.1,176.93,176.93,24534.0,172.0452,172.1813,172.016,172.016,24534.0
2024-09-13 15:20:00,176.93,177.06,176.92,176.97,16633.0,172.016,172.1424,172.0063,172.0549,16633.0
2024-09-13 15:25:00,176.97,177.05,176.97,177.01,12295.0,172.0549,172.1327,172.0549,172.0938,12295.0
2024-09-13 15:30:00,177.03,177.1,176.95,176.98,20099.0,172.1133,172.1813,172.0355,172.0647,20099.0
2024-09-13 15:35:00,176.98,177.07,176.93,177.05,29885.0,172.0647,172.1522,172.016,172.1327,29885.0
2024-09-13 15:40:00,177.09,177.1,177.0,177.07,17717.0,172.1716,172.1813,172.0841,172.1522,17717.0
2024-09-13 15:45:00,177.08,177.11,177.01,177.07,36778.0,172.1619,172.191,172.0938,172.1522,36778.0
2024-09-13 15:50:00,177.13,177.57,177.12,177.45,97723.0,172.2105,172.6383,172.2008,172.5216,97723.0
2024-09-13 15:55:00,177.46,177.49,177.3,177.35,167130.0,172.5313,172.5605,172.3758,172.4244,167130.0
2024-09-16 09:30:00,179.0,179.43,178.3,178.96,103691.0,174.0285,174.4466,173.348,173.9897,103691.0
2024-09-16 09:35:00,178.94,179.06,178.35,178.55,26341.0,173.9702,174.0869,173.3966,173.591,26341.0
2024-09-16 09:40:00,178.51,178.8,178.43,178.53,23927.0,173.5522,173.8341,173.4744,173.5716,23927.0
2024-09-16 09:45:00,178.54,178.6,178.18,178.39,12616.0,173.5813,173.6397,173.2313,173.4355,12616.0
2024-09-16 09:50:00,178.38,178.68,178.35,178.61,10562.0,173.4258,173.7174,173.3966,173.6494,10562.0
2024-09-16 09:55:00,178.61,178.74,178.3,178.3,17689.0,173.6494,173.7758,173.348,173.348,17689.0
2024-09-16 10:00:00,178.37,178.38,177.73,177.75,23674.0,173.416,173.4258,172.7938,172.8133,23674.0
2024-09-16 10:05:00,177.77,177.8,177.58,177.63,17126.0,172.8327,172.8619,172.648,172.6966,17126.0
2024-09-16 10:10:00,177.61,177.66,177.31,177.37,15290.0,172.6772,172.7258,172.3855,172.4438,15290.0
2024-09-16 10:15:00,177.37,177.54,177.34,177.38,15107.0,172.4438,172.6091,172.4147,172.4535,15107.0
2024-09-16 10:20:00,177.38,177.67,177.36,177.62,11462.0,172.4535,172.7355,172.4341,172.6869,11462.0
2024-09-16 10:25:00,177.62,177.62,177.27,177.34,15871.0,172.6869,172.6869,172.3466,172.4147,15871.0
2024-09-16 10:30:00,177.36,177.43,177.18,177.36,19461.0,172.4341,172.5022,172.2591,172.4341,19461.0
2024-09-16 10:35:00,177.36,177.38,177.2,177.25,19018.0,172.4341,172.4535,172.2785,172.3272,19018.0
2024-09-16 10:40:00,177.25,177.26,176.91,177.02,13039.0,172.3272,172.3369,171.9966,172.1035,13039.0
2024-09-16 10:45:00,177.02,177.26,177.02,177.08,20757.0,172.1035,172.3369,172.1035,172.1619,20757.0
2024-09-16 10:50:00,177.06,177.15,176.82,176.85,17171.0,172.1424,172.2299,171.9091,171.9383,17171.0
2024-09-16 10:55:00,176.91,176.98,176.84,176.88,14195.0,171.9966,172.0647,171.9285,171.9674,14195.0
2024-09-16 11:00:00,176.9,176.98,176.76,176.94,10469.0,171.9869,172.0647,171.8508,172.0258,10469.0
2024-09-16 11:05:00,176.93,176.98,176.81,176.85,16797.0,172.016,172.0647,171.8994,171.9383,16797.0
2024-09-16 11:10:00,176.85,176.85,176.68,176.71,16352.0,171.9383,171.9383,171.773,171.8021,16352.0
2024-09-16 11:15:00,176.75,176.84,176.73,176.79,9130.0,171.841,171.9285,171.8216,171.8799,9130.0
2024-09-16 11:20:00,176.76,176.76,176.47,176.59,14536.0,171.8508,171.8508,171.5688,171.6855,14536.0
2024-09-16 11:25:00,176.58,176.62,176.39,176.41,8004.0,171.6758,171.7146,171.491,171.5105,8004.0
2024-09-16 11:30:00,176.39,176.54,176.38,176.38,10886.0,171.491,171.6369,171.4813,171.4813,10886.0
2024-09-16 11:35:00,176.41,176.59,176.35,176.57,17940.0,171.5105,171.6855,171.4521,171.666,17940.0
2024-09-16 11:40:00,176.56,176.59,176.47,176.56,14230.0,171.6563,171.6855,171.5688,171.6563,14230.0
2024-09-16 11:45:00,176.54,176.68,176.51,176.65,10631.0,171.6369,171.773,171.6077,171.7438,10631.0
2024-09-16 11:50:00,176.63,176.72,176.62,176.64,12570.0,171.7244,171.8119,171.7146,171.7341,12570.0
2024-09-16 11:55:00,176.66,176.71,176.59,176.59,8974.0,171.7535,171.8021,171.6855,171.6855,8974.0
2024-09-16 12:00:00,176.58,176.58,176.42,176.48,13381.0,171.6758,171.6758,171.5202,171.5785,13381.0
2024-09-16 12:05:00,176.48,176.66,176.46,176.63,13432.0,171.5785,171.7535,171.5591,171.7244,13432.0
2024-09-16 12:10:00,176.65,176.82,176.65,176.81,23293.0,171.7438,171.9091,171.7438,171.8994,23293.0
2024-09-16 12:15:00,176.84,177.07,176.83,176.96,12200.0,171.9285,172.1522,171.9188,172.0452,12200.0
2024-09-16 12:20:00,176.95,176.97,176.84,176.94,11101.0,172.0355,172.0549,171.9285,172.0258,11101.0
2024-09-16 12:25:00,176.93,177.01,176.89,176.99,11155.0,172.016,172.0938,171.9772,172.0744,11155.0
2024-09-16 12:30:00,176.97,177.07,176.91,176.97,7109.0,172.0549,172.1522,171.9966,172.0549,7109.0
2024-09-16 12:35:00,176.94,177.21,176.93,177.13,24466.0,172.0258,172.2883,172.016,172.2105,24466.0
2024-09-16 12:40:00,177.12,177.15,177.04,177.15,6584.0,172.2008,172.2299,172.123,172.2299,6584.0
2024-09-16 12:45:00,177.17,177.18,177.07,177.18,5522.0,172.2494,172.2591,172.1522,172.2591,5522.0
2024-09-16 12:50:00,177.19,177.28,177.19,177.21,4066.0,172.2688,172.3563,172.2688,172.2883,4066.0
2024-09-16 12:55:00,177.23,177.32,177.22,177.27,4822.0,172.3077,172.3952,172.298,172.3466,4822.0
2024-09-16 13:00:00,177.25,177.25,177.0,177.0,7527.0,172.3272,172.3272,172.0841,172.0841,7527.0
2024-09-16 13:05:00,177.05,177.06,176.99,177.0,7266.0,172.1327,172.1424,172.0744,172.0841,7266.0
2024-09-16 13:10:00,177.02,177.12,177.01,177.1,6827.0,172.1035,172.2008,172.0938,172.1813,6827.0
2024-09-16 13:15:00,177.16,177.23,177.12,177.2,8517.0,172.2397,172.3077,172.2008,172.2785,8517.0
2024-09-16 13:20:00,177.2,177.25,177.15,177.19,6157.0,172.2785,172.3272,172.2299,172.2688,6157.0
2024-09-16 13:25:00,177.19,177.26,177.16,177.22,7957.0,172.2688,172.3369,172.2397,172.298,7957.0
2024-09-16 13:30:00,177.22,177.24,177.11,177.13,9334.0,172.298,172.3174,172.191,172.2105,9334.0
2024-09-16 13:35:00,177.13,177.2,177.04,177.17,8640.0,172.2105,172.2785,172.123,172.2494,8640.0
2024-09-16 13:40:00,177.17,177.26,177.09,177.15,6944.0,172.2494,172.3369,172.1716,172.2299,6944.0
2024-09-16 13:45:00,177.15,177.19,176.95,177.04,4929.0,172.2299,172.2688,172.0355,172.123,4929.0
2024-09-16 13:50:00,177.02,177.04,176.97,176.97,5096.0,172.1035,172.123,172.0549,172.0549,5096.0
2024-09-16 13:55:00,177.02,177.16,176.99,177.1,6519.0,172.1035,172.2397,172.0744,172.1813,6519.0
2024-09-16 14:00:00,177.12,177.22,177.05,177.06,7201.0,172.2008,172.298,172.1327,172.1424,7201.0
2024-09-16 14:05:00,177.07,177.22,177.07,177.17,17787.0,172.1522,172.298,172.1522,172.2494,17787.0
2024-09-16 14:10:00,177.2,177.25,177.13,177.15,11903.0,172.2785,172.3272,172.2105,172.2299,11903.0
2024-09-16 14:15:00,177.14,177.17,177.01,177.03,9665.0,172.2202,172.2494,172.0938,172.1133,9665.0
2024-09-16 14:20:00,177.05,177.2,177.05,177.15,4177.0,172.1327,172.2785,172.1327,172.2299,4177.0
2024-09-16 14:25:00,177.15,177.19,177.08,177.11,7166.0,172.2299,172.2688,172.1619,172.191,7166.0
2024-09-16 14:30:00,177.12,177.24,177.12,177.21,8064.0,172.2008,172.3174,172.2008,172.2883,8064.0
2024-09-16 14:35:00,177.24,177.34,177.22,177.25,8068.0,172.3174,172.4147,172.298,172.3272,8068.0
2024-09-16 14:40:00,177.25,177.28,177.19,177.26,10655.0,172.3272,172.3563,172.2688,172.3369,10655.0
2024-09-16 14:45:00,177.23,177.28,177.16,177.24,6298.0,172.3077,172.3563,172.2397,172.3174,6298.0
2024-09-16 14:50:00,177.27,177.32,177.22,177.22,3880.0,172.3466,172.3952,172.298,172.298,3880.0
2024-09-16 14:55:00,177.22,177.26,177.19,177.26,7118.0,172.298,172.3369,172.2688,172.3369,7118.0
2024-09-16 15:00:00,177.25,177.26,177.14,177.15,10490.0,172.3272,172.3369,172.2202,172.2299,10490.0
2024-09-16 15:05:00,177.15,177.18,177.07,177.12,10497.0,172.2299,172.2591,172.1522,172.2008,10497.0
2024-09-16 15:10:00,177.11,177.17,177.04,177.06,9137.0,172.191,172.2494,172.123,172.1424,9137.0
2024-09-16 15:15:00,177.08,177.19,177.07,177.17,8735.0,172.1619,172.2688,172.1522,172.2494,8735.0
2024-09-16 15:20:00,177.18,177.18,177.06,177.16,6726.0,172.2591,172.2591,172.1424,172.2397,6726.0
2024-09-16 15:25:00,177.16,177.25,177.14,177.21,7947.0,172.2397,172.3272,172.2202,172.2883,7947.0
2024-09-16 15:30:00,177.25,177.27,177.15,177.18,8747.0,172.3272,172.3466,172.2299,172.2591,8747.0
2024-09-16 15:35:00,177.17,177.17,176.95,176.95,9113.0,172.2494,172.2494,172.0355,172.0355,9113.0
2024-09-16 15:40:00,176.96,177.03,176.86,176.89,7841.0,172.0452,172.1133,171.948,171.9772,7841.0
2024-09-16 15:45:00,176.93,177.04,176.9,176.93,12654.0,172.016,172.123,171.9869,172.016,12654.0
2024-09-16 15:50:00,176.9,177.05,176.79,177.0,46815.0,171.9869,172.1327,171.8799,172.0841,46815.0
2024-09-16 15:55:00,177.0,177.28,177.0,177.21,145808.0,172.0841,172.3563,172.0841,172.2883,145808.0
2024-09-17 09:30:00,177.08,177.38,176.65,177.12,101229.0,172.1619,172.4535,171.7438,172.2008,101229.0
2024-09-17 09:35:00,177.13,177.38,176.97,177.2,28795.0,172.2105,172.4535,172.0549,172.2785,28795.0
2024-09-17 09:40:00,177.24,177.34,177.14,177.29,22692.0,172.3174,172.4147,172.2202,172.366,22692.0
2024-09-17 09:45:00,177.26,177.27,176.69,176.73,21026.0,172.3369,172.3466,171.7827,171.8216,21026.0
2024-09-17 09:50:00,176.77,176.78,176.3,176.41,21685.0,171.8605,171.8702,171.4035,171.5105,21685.0
2024-09-17 09:55:00,176.43,176.75,176.34,176.64,18319.0,171.5299,171.841,171.4424,171.7341,18319.0
2024-09-17 10:00:00,176.66,177.03,176.66,176.99,21793.0,171.7535,172.1133,171.7535,172.0744,21793.0
2024-09-17 10:05:00,177.03,177.62,176.99,177.57,22934.0,172.1133,172.6869,172.0744,172.6383,22934.0
2024-09-17 10:10:00,177.58,177.76,177.58,177.71,31715.0,172.648,172.823,172.648,172.7744,31715.0
2024-09-17 10:15:00,177.73,177.85,177.66,177.83,17774.0,172.7938,172.9105,172.7258,172.891,17774.0
2024-09-17 10:20:00,177.85,177.88,177.72,177.74,18953.0,172.9105,172.9397,172.7841,172.8035,18953.0
2024-09-17 10:25:00,177.76,177.79,177.54,177.56,9916.0,172.823,172.8522,172.6091,172.6285,9916.0
2024-09-17 10:30:00,177.59,177.59,177.37,177.38,8032.0,172.6577,172.6577,172.4438,172.4535,8032.0
2024-09-17 10:35:00,177.37,177.52,177.35,177.4,15215.0,172.4438,172.5897,172.4244,172.473,15215.0
2024-09-17 10:40:00,177.38,177.4,177.24,177.24,17518.0,172.4535,172.473,172.3174,172.3174,17518.0
2024-09-17 10:45:00,177.25,177.59,177.25,177.56,31167.0,172.3272,172.6577,172.3272,172.6285,31167.0
2024-09-17 10:50:00,177.64,177.98,177.6,177.93,32393.0,172.7063,173.0369,172.6674,172.9883,32393.0
2024-09-17 10:55:00,177.93,177.97,177.65,177.73,19905.0,172.9883,173.0272,172.716,172.7938,19905.0
2024-09-17 11:00:00,177.71,177.84,177.6,177.79,11033.0,172.7744,172.9008,172.6674,172.8522,11033.0
2024-09-17 11:05:00,177.84,178.06,177.83,178.01,14952.0,172.9008,173.1147,172.891,173.066,14952.0
2024-09-17 11:10:00,178.02,178.09,177.87,177.96,44840.0,173.0758,173.1438,172.9299,173.0174,44840.0
2024-09-17 11:15:00,177.95,178.0,177.78,177.79,14263.0,173.0077,173.0563,172.8424,172.8522,14263.0
2024-09-17 11:20:00,177.78,177.84,177.72,177.76,11197.0,172.8424,172.9008,172.7841,172.823,11197.0
2024-09-17 11:25:00,177.79,177.82,177.58,177.58,17402.0,172.8522,172.8813,172.648,172.648,17402.0
2024-09-17 11:30:00,177.59,177.74,177.53,177.62,52647.0,172.6577,172.8035,172.5994,172.6869,52647.0
2024-09-17 11:35:00,177.6,177.6,177.22,177.24,30724.0,172.6674,172.6674,172.298,172.3174,30724.0
2024-09-17 11:40:00,177.24,177.24,176.97,176.97,17170.0,172.3174,172.3174,172.0549,172.0549,17170.0
2024-09-17 11:45:00,177.0,177.03,176.91,176.99,7555.0,172.0841,172.1133,171.9966,172.0744,7555.0
2024-09-17 11:50:00,177.01,177.01,176.86,176.9,16149.0,172.0938,172.0938,171.948,171.9869,16149.0
2024-09-17 11:55:00,176.91,177.02,176.89,176.91,11230.0,171.9966,172.1035,171.9772,171.9966,11230.0
2024-09-17 12:00:00,176.88,176.94,176.82,176.83,9008.0,171.9674,172.0258,171.9091,171.9188,9008.0
2024-09-17 12:05:00,176.81,176.94,176.8,176.93,9793.0,171.8994,172.0258,171.8897,172.016,9793.0
2024-09-17 12:10:00,176.92,176.97,176.86,176.86,9488.0,172.0063,172.0549,171.948,171.948,9488.0
2024-09-17 12:15:00,176.85,176.92,176.77,176.83,13091.0,171.9383,172.0063,171.8605,171.9188,13091.0
2024-09-17 12:20:00,176.85,176.99,176.85,176.92,18672.0,171.9383,172.0744,171.9383,172.0063,18672.0
2024-09-17 12:25:00,176.99,177.05,176.9,176.9,12415.0,172.0744,172.1327,171.9869,171.9869,12415.0
2024-09-17 12:30:00,176.87,176.94,176.81,176.91,31854.0,171.9577,172.0258,171.8994,171.9966,31854.0
2024-09-17 12:35:00,176.92,176.97,176.84,176.93,9700.0,172.0063,172.0549,171.9285,172.016,9700.0
2024-09-17 12:40:00,176.97,177.04,176.86,176.95,10476.0,172.0549,172.123,171.948,172.0355,10476.0
2024-09-17 12:45:00,176.93,176.94,176.74,176.84,17218.0,172.016,172.0258,171.8313,171.9285,17218.0
2024-09-17 12:50:00,176.84,176.85,176.64,176.75,19780.0,171.9285,171.9383,171.7341,171.841,19780.0
2024-09-17 12:55:00,176.71,176.86,176.65,176.71,11286.0,171.8021,171.948,171.7438,171.8021,11286.0
2024-09-17 13:00:00,176.75,176.79,176.7,176.73,6318.0,171.841,171.8799,171.7924,171.8216,6318.0
2024-09-17 13:05:00,176.76,176.88,176.71,176.86,9222.0,171.8508,171.9674,171.8021,171.948,9222.0
2024-09-17 13:10:00,176.86,176.93,176.81,176.86,12061.0,171.948,172.016,171.8994,171.948,12061.0
2024-09-17 13:15:00,176.88,177.04,176.87,176.95,6927.0,171.9674,172.123,171.9577,172.0355,6927.0
2024-09-17 13:20:00,176.93,176.96,176.89,176.94,5342.0,172.016,172.0452,171.9772,172.0258,5342.0
2024-09-17 13:25:00,176.92,176.97,176.86,176.86,9309.0,172.0063,172.0549,171.948,171.948,9309.0
2024-09-17 13:30:00,176.84,176.84,176.65,176.66,7247.0,171.9285,171.9285,171.7438,171.7535,7247.0
2024-09-17 13:35:00,176.67,176.81,176.67,176.76,11462.0,171.7633,171.8994,171.7633,171.8508,11462.0
2024-09-17 13:40:00,176.74,176.76,176.58,176.74,16607.0,171.8313,171.8508,171.6758,171.8313,16607.0
2024-09-17 13:45:00,176.71,176.9,176.65,176.89,15090.0,171.8021,171.9869,171.7438,171.9772,15090.0
2024-09-17 13:50:00,176.88,177.11,176.88,177.11,27609.0,171.9674,172.191,171.9674,172.191,27609.0
2024-09-17 13:55:00,177.09,177.11,176.96,177.0,14209.0,172.1716,172.191,172.0452,172.0841,14209.0
2024-09-17 14:00:00,177.01,177.09,177.0,177.03,10610.0,172.0938,172.1716,172.0841,172.1133,10610.0
2024-09-17 14:05:00,177.03,177.22,177.03,177.19,15244.0,172.1133,172.298,172.1133,172.2688,15244.0
2024-09-17 14:10:00,177.2,177.32,177.18,177.28,10702.0,172.2785,172.3952,172.2591,172.3563,10702.0
2024-09-17 14:15:00,177.3,177.43,177.27,177.33,10852.0,172.3758,172.5022,172.3466,172.4049,10852.0
2024-09-17 14:20:00,177.33,177.36,177.26,177.26,11694.0,172.4049,172.4341,172.3369,172.3369,11694.0
2024-09-17 14:25:00,177.27,177.29,177.09,177.12,7758.0,172.3466,172.366,172.1716,172.2008,7758.0
2024-09-17 14:30:00,177.12,177.26,177.1,177.26,7438.0,172.2008,172.3369,172.1813,172.3369,7438.0
2024-09-17 14:35:00,177.24,177.28,177.18,177.27,12050.0,172.3174,172.3563,172.2591,172.3466,12050.0
2024-09-17 14:40:00,177.24,177.28,177.19,177.2,12263.0,172.3174,172.3563,172.2688,172.2785,12263.0
2024-09-17 14:45:00,177.2,177.22,177.01,177.14,22577.0,172.2785,172.298,172.0938,172.2202,22577.0
2024-09-17 14:50:00,177.15,177.28,177.12,177.25,14237.0,172.2299,172.3563,172.2008,172.3272,14237.0
2024-09-17 14:55:00,177.24,177.28,177.2,177.28,9224.0,172.3174,172.3563,172.2785,172.3563,9224.0
2024-09-17 15:00:00,177.28,177.31,177.15,177.16,12633.0,172.3563,172.3855,172.2299,172.2397,12633.0
2024-09-17 15:05:00,177.15,177.16,177.06,177.08,25084.0,172.2299,172.2397,172.1424,172.1619,25084.0
2024-09-17 15:10:00,177.07,177.27,177.06,177.27,22122.0,172.1522,172.3466,172.1424,172.3466,22122.0
2024-09-17 15:15:00,177.3,177.37,177.25,177.25,18740.0,172.3758,172.4438,172.3272,172.3272,18740.0
2024-09-17 15:20:00,177.26,177.26,177.13,177.15,17305.0,172.3369,172.3369,172.2105,172.2299,17305.0
2024-09-17 15:25:00,177.15,177.29,177.14,177.27,23789.0,172.2299,172.366,172.2202,172.3466,23789.0
2024-09-17 15:30:00,177.27,177.3,177.17,177.18,15340.0,172.3466,172.3758,172.2494,172.2591,15340.0
2024-09-17 15:35:00,177.18,177.18,177.06,177.16,16334.0,172.2591,172.2591,172.1424,172.2397,16334.0
2024-09-17 15:40:00,177.15,177.28,177.14,177.18,25513.0,172.2299,172.3563,172.2202,172.2591,25513.0
2024-09-17 15:45:00,177.17,177.19,177.02,177.06,20997.0,172.2494,172.2688,172.1035,172.1424,20997.0
2024-09-17 15:50:00,177.08,177.26,176.79,176.81,68579.0,172.1619,172.3369,171.8799,171.8994,68579.0
2024-09-17 15:55:00,176.8,176.9,176.52,176.88,259060.0,171.8897,171.9869,171.6174,171.9674,259060.0
2024-09-18 09:30:00,176.77,176.93,176.15,176.77,87179.0,171.8605,172.016,171.2577,171.8605,87179.0
2024-09-18 09:35:00,176.78,177.35,176.78,177.28,53437.0,171.8702,172.4244,171.8702,172.3563,53437.0
2024-09-18 09:40:00,177.25,177.65,177.25,177.5,19135.0,172.3272,172.716,172.3272,172.5702,19135.0
2024-09-18 09:45:00,177.53,177.56,177.34,177.44,18142.0,172.5994,172.6285,172.4147,172.5119,18142.0
2024-09-18 09:50:00,177.42,177.64,177.31,177.4,13848.0,172.4924,172.7063,172.3855,172.473,13848.0
2024-09-18 09:55:00,177.4,177.6,177.2,177.55,7960.0,172.473,172.6674,172.2785,172.6188,7960.0
2024-09-18 10:00:00,177.53,177.84,177.52,177.83,16994.0,172.5994,172.9008,172.5897,172.891,16994.0
2024-09-18 10:05:00,177.81,177.98,177.69,177.97,10577.0,172.8716,173.0369,172.7549,173.0272,10577.0
2024-09-18 10:10:00,177.98,178.06,177.69,177.77,27656.0,173.0369,173.1147,172.7549,172.8327,27656.0
2024-09-18 10:15:00,177.77,177.77,177.57,177.68,20419.0,172.8327,172.8327,172.6383,172.7452,20419.0
2024-09-18 10:20:00,177.68,177.76,177.62,177.66,17098.0,172.7452,172.823,172.6869,172.7258,17098.0
2024-09-18 10:25:00,177.67,177.73,177.49,177.5,7103.0,172.7355,172.7938,172.5605,172.5702,7103.0
2024-09-18 10:30:00,177.57,177.64,177.33,177.34,11585.0,172.6383,172.7063,172.4049,172.4147,11585.0
2024-09-18 10:35:00,177.31,177.36,177.08,177.08,21560.0,172.3855,172.4341,172.1619,172.1619,21560.0
2024-09-18 10:40:00,177.09,177.38,177.09,177.36,8539.0,172.1716,172.4535,172.1716,172.4341,8539.0
2024-09-18 10:45:00,177.36,177.48,177.33,177.43,7480.0,172.4341,172.5508,172.4049,172.5022,7480.0
2024-09-18 10:50:00,177.44,177.46,177.3,177.34,8898.0,172.5119,172.5313,172.3758,172.4147,8898.0
2024-09-18 10:55:00,177.3,177.37,177.23,177.35,9629.0,172.3758,172.4438,172.3077,172.4244,9629.0
2024-09-18 11:00:00,177.32,177.32,177.16,177.18,8337.0,172.3952,172.3952,172.2397,172.2591,8337.0
2024-09-18 11:05:00,177.17,177.22,177.16,177.17,6475.0,172.2494,172.298,172.2397,172.2494,6475.0
2024-09-18 11:10:00,177.13,177.17,177.02,177.16,20578.0,172.2105,172.2494,172.1035,172.2397,20578.0
2024-09-18 11:15:00,177.14,177.16,177.04,177.07,7831.0,172.2202,172.2397,172.123,172.1522,7831.0
2024-09-18 11:20:00,177.09,177.1,176.86,176.88,9004.0,172.1716,172.1813,171.948,171.9674,9004.0
2024-09-18 11:25:00,176.84,176.85,176.7,176.81,24942.0,171.9285,171.9383,171.7924,171.8994,24942.0
2024-09-18 11:30:00,176.78,177.0,176.74,176.98,7933.0,171.8702,172.0841,171.8313,172.0647,7933.0
2024-09-18 11:35:00,176.97,177.14,176.92,177.1,4138.0,172.0549,172.2202,172.0063,172.1813,4138.0
2024-09-18 11:40:00,177.09,177.32,177.09,177.31,4726.0,172.1716,172.3952,172.1716,172.3855,4726.0
2024-09-18 11:45:00,177.27,177.42,177.26,177.38,3956.0,172.3466,172.4924,172.3369,172.4535,3956.0
2024-09-18 11:50:00,177.4,177.45,177.32,177.44,8352.0,172.473,172.5216,172.3952,172.5119,8352.0
2024-09-18 11:55:00,177.45,177.58,177.45,177.58,6153.0,172.5216,172.648,172.5216,172.648,6153.0
2024-09-18 12:00:00,177.59,177.63,177.46,177.47,5531.0,172.6577,172.6966,172.5313,172.541,5531.0
2024-09-18 12:05:00,177.47,177.48,177.24,177.24,2607.0,172.541,172.5508,172.3174,172.3174,2607.0
2024-09-18 12:10:00,177.24,177.32,177.15,177.31,8054.0,172.3174,172.3952,172.2299,172.3855,8054.0
2024-09-18 12:15:00,177.3,177.43,177.29,177.43,2576.0,172.3758,172.5022,172.366,172.5022,2576.0
2024-09-18 12:20:00,177.44,177.45,177.31,177.32,6636.0,172.5119,172.5216,172.3855,172.3952,6636.0
2024-09-18 12:25:00,177.33,177.49,177.33,177.45,7611.0,172.4049,172.5605,172.4049,172.5216,7611.0
2024-09-18 12:30:00,177.43,177.47,177.33,177.38,7216.0,172.5022,172.541,172.4049,172.4535,7216.0
2024-09-18 12:35:00,177.39,177.44,177.27,177.28,5281.0,172.4633,172.5119,172.3466,172.3563,5281.0
2024-09-18 12:40:00,177.29,177.5,177.26,177.49,6279.0,172.366,172.5702,172.3369,172.5605,6279.0
2024-09-18 12:45:00,177.5,177.61,177.5,177.56,5367.0,172.5702,172.6772,172.5702,172.6285,5367.0
2024-09-18 12:50:00,177.56,177.69,177.53,177.67,3548.0,172.6285,172.7549,172.5994,172.7355,3548.0
2024-09-18 12:55:00,177.6,177.68,177.58,177.65,7253.0,172.6674,172.7452,172.648,172.716,7253.0
2024-09-18 13:00:00,177.66,177.76,177.64,177.71,6877.0,172.7258,172.823,172.7063,172.7744,6877.0
2024-09-18 13:05:00,177.7,177.7,177.56,177.56,3935.0,172.7647,172.7647,172.6285,172.6285,3935.0
2024-09-18 13:10:00,177.58,177.72,177.57,177.66,12309.0,172.648,172.7841,172.6383,172.7258,12309.0
2024-09-18 13:15:00,177.68,177.72,177.65,177.66,3602.0,172.7452,172.7841,172.716,172.7258,3602.0
2024-09-18 13:20:00,177.68,177.68,177.49,177.55,7429.0,172.7452,172.7452,172.5605,172.6188,7429.0
2024-09-18 13:25:00,177.55,177.65,177.55,177.6,8115.0,172.6188,172.716,172.6188,172.6674,8115.0
2024-09-18 13:30:00,177.62,177.67,177.57,177.63,8563.0,172.6869,172.7355,172.6383,172.6966,8563.0
2024-09-18 13:35:00,177.64,177.66,177.4,177.43,9905.0,172.7063,172.7258,172.473,172.5022,9905.0
2024-09-18 13:40:00,177.4,177.44,177.34,177.36,9546.0,172.473,172.5119,172.4147,172.4341,9546.0
2024-09-18 13:45:00,177.37,177.44,177.3,177.4,15145.0,172.4438,172.5119,172.3758,172.473,15145.0
2024-09-18 13:50:00,177.46,177.46,177.34,177.35,7468.0,172.5313,172.5313,172.4147,172.4244,7468.0
2024-09-18 13:55:00,177.35,177.43,177.27,177.4,7982.0,172.4244,172.5022,172.3466,172.473,7982.0
2024-09-18 14:00:00,177.32,178.01,177.21,177.41,89138.0,172.3952,173.066,172.2883,172.4827,89138.0
2024-09-18 14:05:00,177.41,177.45,176.95,177.0,15120.0,172.4827,172.5216,172.0355,172.0841,15120.0
2024-09-18 14:10:00,177.03,177.04,176.63,176.84,12844.0,172.1133,172.123,171.7244,171.9285,12844.0
2024-09-18 14:15:00,176.86,176.93,176.63,176.67,9197.0,171.948,172.016,171.7244,171.7633,9197.0
2024-09-18 14:20:00,176.62,176.69,176.07,176.07,11335.0,171.7146,171.7827,171.1799,171.1799,11335.0
2024-09-18 14:25:00,176.05,176.09,175.66,175.7,19396.0,171.1605,171.1994,170.7813,170.8202,19396.0
2024-09-18 14:30:00,175.69,175.69,175.35,175.38,34481.0,170.8105,170.8105,170.4799,170.5091,34481.0
2024-09-18 14:35:00,175.36,175.41,174.78,174.8,112212.0,170.4896,170.5383,169.9258,169.9452,112212.0
2024-09-18 14:40:00,174.78,174.81,174.43,174.53,33780.0,169.9258,169.9549,169.5855,169.6827,33780.0
2024-09-18 14:45:00,174.59,175.3,174.56,175.3,41283.0,169.741,170.4313,169.7119,170.4313,41283.0
2024-09-18 14:50:00,175.31,175.41,175.14,175.14,37224.0,170.441,170.5383,170.2758,170.2758,37224.0
2024-09-18 14:55:00,175.13,175.41,175.08,175.12,13467.0,170.266,170.5383,170.2174,170.2563,13467.0
2024-09-18 15:00:00,175.12,175.29,174.88,175.25,27250.0,170.2563,170.4216,170.023,170.3827,27250.0
2024-09-18 15:05:00,175.21,175.64,175.03,175.47,82402.0,170.3438,170.7619,170.1688,170.5966,82402.0
2024-09-18 15:10:00,175.48,175.74,175.42,175.6,46076.0,170.6063,170.8591,170.548,170.723,46076.0
2024-09-18 15:15:00,175.63,175.72,175.38,175.47,28789.0,170.7521,170.8396,170.5091,170.5966,28789.0
2024-09-18 15:20:00,175.48,175.52,175.05,175.42,29721.0,170.6063,170.6452,170.1883,170.548,29721.0
2024-09-18 15:25:00,175.43,175.77,175.4,175.62,45845.0,170.5577,170.8883,170.5285,170.7424,45845.0
2024-09-18 15:30:00,175.6,175.6,175.12,175.15,48644.0,170.723,170.723,170.2563,170.2855,48644.0
2024-09-18 15:35:00,175.13,175.36,175.01,175.14,50180.0,170.266,170.4896,170.1494,170.2758,50180.0
2024-09-18 15:40:00,175.12,175.23,174.75,174.77,39279.0,170.2563,170.3633,169.8966,169.916,39279.0
2024-09-18 15:45:00,174.75,174.83,174.49,174.55,92671.0,169.8966,169.9744,169.6438,169.7021,92671.0
2024-09-18 15:50:00,174.51,175.11,174.44,175.04,60275.0,169.6633,170.2466,169.5952,170.1785,60275.0
2024-09-18 15:55:00,175.05,175.27,175.05,175.23,174155.0,170.1883,170.4021,170.1883,170.3633,174155.0
2024-09-19 09:30:00,175.75,176.22,175.28,175.49,147565.0,170.8688,171.3258,170.4119,170.616,147565.0
2024-09-19 09:35:00,175.46,175.56,174.87,174.89,53489.0,170.5869,170.6841,170.0133,170.0327,53489.0
2024-09-19 09:40:00,174.88,174.98,174.65,174.9,59500.0,170.023,170.1202,169.7994,170.0424,59500.0
2024-09-19 09:45:00,174.9,174.96,174.78,174.91,59092.0,170.0424,170.1008,169.9258,170.0521,59092.0
2024-09-19 09:50:00,174.91,175.25,174.78,174.78,34515.0,170.0521,170.3827,169.9258,169.9258,34515.0
2024-09-19 09:55:00,174.8,174.86,174.67,174.78,34077.0,169.9452,170.0035,169.8188,169.9258,34077.0
2024-09-19 10:00:00,174.8,175.0,174.65,174.87,47977.0,169.9452,170.1396,169.7994,170.0133,47977.0
2024-09-19 10:05:00,174.88,175.05,174.53,174.53,72490.0,170.023,170.1883,169.6827,169.6827,72490.0
2024-09-19 10:10:00,174.55,174.79,174.37,174.43,57603.0,169.7021,169.9355,169.5271,169.5855,57603.0
2024-09-19 10:15:00,174.46,174.58,174.15,174.33,22906.0,169.6146,169.7313,169.3133,169.4883,22906.0
2024-09-19 10:20:00,174.34,174.45,174.16,174.26,18600.0,169.498,169.6049,169.323,169.4202,18600.0
2024-09-19 10:25:00,174.33,174.91,174.33,174.86,35697.0,169.4883,170.0521,169.4883,170.0035,35697.0
2024-09-19 10:30:00,174.85,175.37,174.85,175.35,21539.0,169.9938,170.4994,169.9938,170.4799,21539.0
2024-09-19 10:35:00,175.38,175.54,175.06,175.27,18799.0,170.5091,170.6646,170.198,170.4021,18799.0
2024-09-19 10:40:00,175.27,175.34,175.0,175.31,15080.0,170.4021,170.4702,170.1396,170.441,15080.0
2024-09-19 10:45:00,175.31,175.39,175.12,175.21,25314.0,170.441,170.5188,170.2563,170.3438,25314.0
2024-09-19 10:50:00,175.21,175.3,175.03,175.12,27783.0,170.3438,170.4313,170.1688,170.2563,27783.0
2024-09-19 10:55:00,175.11,175.31,175.01,175.29,18742.0,170.2466,170.441,170.1494,170.4216,18742.0
2024-09-19 11:00:00,175.27,175.36,175.07,175.33,8803.0,170.4021,170.4896,170.2077,170.4605,8803.0
2024-09-19 11:05:00,175.32,175.32,175.11,175.25,17366.0,170.4508,170.4508,170.2466,170.3827,17366.0
2024-09-19 11:10:00,175.23,175.3,175.04,175.06,11960.0,170.3633,170.4313,170.1785,170.198,11960.0
2024-09-19 11:15:00,175.05,175.13,174.84,174.98,20956.0,170.1883,170.266,169.9841,170.1202,20956.0
2024-09-19 11:20:00,174.99,175.09,174.92,175.08,12189.0,170.1299,170.2271,170.0619,170.2174,12189.0
2024-09-19 11:25:00,175.07,175.08,174.77,174.78,12861.0,170.2077,170.2174,169.916,169.9258,12861.0
2024-09-19 11:30:00,174.78,175.02,174.78,174.88,10785.0,169.9258,170.1591,169.9258,170.023,10785.0
2024-09-19 11:35:00,174.86,174.99,174.83,174.93,13576.0,170.0035,170.1299,169.9744,170.0716,13576.0
2024-09-19 11:40:00,174.95,175.06,174.89,175.02,10919.0,170.091,170.198,170.0327,170.1591,10919.0
2024-09-19 11:45:00,175.04,175.18,175.02,175.04,17866.0,170.1785,170.3146,170.1591,170.1785,17866.0
2024-09-19 11:50:00,175.06,175.06,174.95,174.97,19143.0,170.198,170.198,170.091,170.1105,19143.0
2024-09-19 11:55:00,174.97,175.15,174.97,175.05,14087.0,170.1105,170.2855,170.1105,170.1883,14087.0
2024-09-19 12:00:00,175.09,175.19,175.02,175.03,11218.0,170.2271,170.3244,170.1591,170.1688,11218.0
2024-09-19 12:05:00,175.02,175.05,174.92,174.99,10129.0,170.1591,170.1883,170.0619,170.1299,10129.0
2024-09-19 12:10:00,174.99,175.08,174.9,174.94,24502.0,170.1299,170.2174,170.0424,170.0813,24502.0
2024-09-19 12:15:00,174.95,175.02,174.92,174.97,18114.0,170.091,170.1591,170.0619,170.1105,18114.0
2024-09-19 12:20:00,174.97,175.01,174.85,174.85,14292.0,170.1105,170.1494,169.9938,169.9938,14292.0
2024-09-19 12:25:00,174.84,175.01,174.77,175.0,15639.0,169.9841,170.1494,169.916,170.1396,15639.0
2024-09-19 12:30:00,175.0,175.08,174.94,174.97,8680.0,170.1396,170.2174,170.0813,170.1105,8680.0
2024-09-19 12:35:00,174.97,175.01,174.88,174.93,16017.0,170.1105,170.1494,170.023,170.0716,16017.0
2024-09-19 12:40:00,174.93,174.95,174.84,174.95,9248.0,170.0716,170.091,169.9841,170.091,9248.0
2024-09-19 12:45:00,174.95,175.04,174.89,174.89,10887.0,170.091,170.1785,170.0327,170.0327,10887.0
2024-09-19 12:50:00,174.89,174.9,174.78,174.84,10979.0,170.0327,170.0424,169.9258,169.9841,10979.0
2024-09-19 12:55:00,174.84,174.85,174.71,174.73,29684.0,169.9841,169.9938,169.8577,169.8771,29684.0
2024-09-19 13:00:00,174.73,174.78,174.73,174.74,37975.0,169.8771,169.9258,169.8771,169.8869,37975.0
2024-09-19 13:05:00,174.73,174.76,174.69,174.73,18220.0,169.8771,169.9063,169.8383,169.8771,18220.0
2024-09-19 13:10:00,174.72,174.73,174.64,174.64,14570.0,169.8674,169.8771,169.7896,169.7896,14570.0
2024-09-19 13:15:00,174.64,174.95,174.63,174.82,17510.0,169.7896,170.091,169.7799,169.9646,17510.0
2024-09-19 13:20:00,174.82,174.86,174.61,174.73,12598.0,169.9646,170.0035,169.7605,169.8771,12598.0
2024-09-19 13:25:00,174.74,174.77,174.61,174.66,13099.0,169.8869,169.916,169.7605,169.8091,13099.0
2024-09-19 13:30:00,174.66,174.78,174.65,174.77,12159.0,169.8091,169.9258,169.7994,169.916,12159.0
2024-09-19 13:35:00,174.77,174.9,174.74,174.79,14660.0,169.916,170.0424,169.8869,169.9355,14660.0
2024-09-19 13:40:00,174.79,174.86,174.78,174.81,12527.0,169.9355,170.0035,169.9258,169.9549,12527.0
2024-09-19 13:45:00,174.84,174.93,174.81,174.84,14383.0,169.9841,170.0716,169.9549,169.9841,14383.0
2024-09-19 13:50:00,174.86,175.01,174.86,175.0,15897.0,170.0035,170.1494,170.0035,170.1396,15897.0
2024-09-19 13:55:00,174.99,175.03,174.83,174.88,17437.0,170.1299,170.1688,169.9744,170.023,17437.0
2024-09-19 14:00:00,174.89,174.94,174.85,174.92,11560.0,170.0327,170.0813,169.9938,170.0619,11560.0
2024-09-19 14:05:00,174.95,174.95,174.77,174.78,15183.0,170.091,170.091,169.916,169.9258,15183.0
2024-09-19 14:10:00,174.77,174.82,174.53,174.54,14034.0,169.916,169.9646,169.6827,169.6924,14034.0
2024-09-19 14:15:00,174.53,174.6,174.41,174.56,33201.0,169.6827,169.7508,169.566,169.7119,33201.0
2024-09-19 14:20:00,174.55,174.56,174.45,174.5,11969.0,169.7021,169.7119,169.6049,169.6535,11969.0
2024-09-19 14:25:00,174.5,174.55,174.45,174.53,13769.0,169.6535,169.7021,169.6049,169.6827,13769.0
2024-09-19 14:30:00,174.54,174.62,174.52,174.62,15001.0,169.6924,169.7702,169.673,169.7702,15001.0
2024-09-19 14:35:00,174.62,174.72,174.6,174.6,16524.0,169.7702,169.8674,169.7508,169.7508,16524.0
2024-09-19 14:40:00,174.59,174.64,174.58,174.59,14154.0,169.741,169.7896,169.7313,169.741,14154.0
2024-09-19 14:45:00,174.59,174.67,174.55,174.58,15195.0,169.741,169.8188,169.7021,169.7313,15195.0
2024-09-19 14:50:00,174.59,174.72,174.5,174.62,51367.0,169.741,169.8674,169.6535,169.7702,51367.0
2024-09-19 14:55:00,174.62,174.72,174.54,174.69,33699.0,169.7702,169.8674,169.6924,169.8383,33699.0
2024-09-19 15:00:00,174.69,174.77,174.66,174.74,11924.0,169.8383,169.916,169.8091,169.8869,11924.0
2024-09-19 15:05:00,174.75,174.88,174.7,174.73,34175.0,169.8966,170.023,169.848,169.8771,34175.0
2024-09-19 15:10:00,174.73,175.06,174.73,174.93,43138.0,169.8771,170.198,169.8771,170.0716,43138.0
2024-09-19 15:15:00,174.9,175.04,174.87,174.89,44675.0,170.0424,170.1785,170.0133,170.0327,44675.0
2024-09-19 15:20:00,174.89,174.92,174.83,174.89,32908.0,170.0327,170.0619,169.9744,170.0327,32908.0
2024-09-19 15:25:00,174.89,174.9,174.71,174.71,38403.0,170.0327,170.0424,169.8577,169.8577,38403.0
2024-09-19 15:30:00,174.69,174.69,174.4,174.42,42935.0,169.8383,169.8383,169.5563,169.5758,42935.0
2024-09-19 15:35:00,174.41,174.52,174.35,174.43,32757.0,169.566,169.673,169.5077,169.5855,32757.0
2024-09-19 15:40:00,174.43,174.6,174.4,174.6,55990.0,169.5855,169.7508,169.5563,169.7508,55990.0
2024-09-19 15:45:00,174.59,174.85,174.58,174.62,52804.0,169.741,169.9938,169.7313,169.7702,52804.0
2024-09-19 15:50:00,174.61,174.62,174.29,174.49,104735.0,169.7605,169.7702,169.4494,169.6438,104735.0
2024-09-19 15:55:00,174.47,174.73,174.45,174.66,134620.0,169.6244,169.8771,169.6049,169.8091,134620.0
2024-09-20 09:30:00,172.56,173.77,171.68,171.93,1312440.0,167.7674,168.9438,166.9119,167.1549,1312440.0
2024-09-20 09:35:00,171.92,172.17,171.4,172.13,111525.0,167.1452,167.3882,166.6396,167.3494,111525.0
2024-09-20 09:40:00,172.13,172.82,172.05,172.43,117498.0,167.3494,168.0202,167.2716,167.641,117498.0
2024-09-20 09:45:00,172.44,172.83,172.26,172.71,35644.0,167.6507,168.0299,167.4757,167.9132,35644.0
2024-09-20 09:50:00,172.75,172.75,172.11,172.12,48161.0,167.9521,167.9521,167.3299,167.3396,48161.0
2024-09-20 09:55:00,172.08,172.55,172.07,172.35,38671.0,167.3007,167.7577,167.291,167.5632,38671.0
2024-09-20 10:00:00,172.35,172.39,172.01,172.1,32889.0,167.5632,167.6021,167.2327,167.3202,32889.0
2024-09-20 10:05:00,172.12,172.53,172.12,172.26,29178.0,167.3396,167.7382,167.3396,167.4757,29178.0
2024-09-20 10:10:00,172.33,172.36,171.93,171.96,43306.0,167.5438,167.573,167.1549,167.1841,43306.0
2024-09-20 10:15:00,171.97,171.97,171.59,171.7,30598.0,167.1938,167.1938,166.8244,166.9313,30598.0
2024-09-20 10:20:00,171.69,172.21,171.68,172.0,43094.0,166.9216,167.4271,166.9119,167.223,43094.0
2024-09-20 10:25:00,171.9,171.9,171.26,171.34,36010.0,167.1257,167.1257,166.5035,166.5813,36010.0
2024-09-20 10:30:00,171.35,171.44,171.26,171.37,51760.0,166.591,166.6785,166.5035,166.6105,51760.0
2024-09-20 10:35:00,171.37,171.69,171.28,171.61,32984.0,166.6105,166.9216,166.523,166.8438,32984.0
2024-09-20 10:40:00,171.6,171.7,171.32,171.63,36387.0,166.8341,166.9313,166.5618,166.8632,36387.0
2024-09-20 10:45:00,171.6,171.71,171.44,171.67,54586.0,166.8341,166.941,166.6785,166.9021,54586.0
2024-09-20 10:50:00,171.69,171.85,171.52,171.74,24039.0,166.9216,167.0771,166.7563,166.9702,24039.0
2024-09-20 10:55:00,171.74,171.77,171.59,171.66,40354.0,166.9702,166.9994,166.8244,166.8924,40354.0
2024-09-20 11:00:00,171.65,171.82,171.43,171.72,38763.0,166.8827,167.048,166.6688,166.9507,38763.0
2024-09-20 11:05:00,171.72,171.72,171.27,171.35,57923.0,166.9507,166.9507,166.5132,166.591,57923.0
2024-09-20 11:10:00,171.33,171.53,171.3,171.32,28196.0,166.5716,166.766,166.5424,166.5618,28196.0
2024-09-20 11:15:00,171.34,171.47,171.27,171.44,33919.0,166.5813,166.7077,166.5132,166.6785,33919.0
2024-09-20 11:20:00,171.42,171.42,171.22,171.33,20900.0,166.6591,166.6591,166.4646,166.5716,20900.0
2024-09-20 11:25:00,171.37,171.43,171.17,171.36,35943.0,166.6105,166.6688,166.416,166.6007,35943.0
2024-09-20 11:30:00,171.37,171.39,171.19,171.21,24512.0,166.6105,166.6299,166.4355,166.4549,24512.0
2024-09-20 11:35:00,171.22,171.37,171.09,171.25,85575.0,166.4646,166.6105,166.3382,166.4938,85575.0
2024-09-20 11:40:00,171.26,171.32,171.11,171.27,26313.0,166.5035,166.5618,166.3577,166.5132,26313.0
2024-09-20 11:45:00,171.24,171.58,171.24,171.31,113750.0,166.4841,166.8146,166.4841,166.5521,113750.0
2024-09-20 11:50:00,171.31,171.42,171.24,171.27,36857.0,166.5521,166.6591,166.4841,166.5132,36857.0
2024-09-20 11:55:00,171.27,171.34,171.08,171.14,56623.0,166.5132,166.5813,166.3285,166.3868,56623.0
2024-09-20 12:00:00,171.15,171.21,171.01,171.01,20594.0,166.3966,166.4549,166.2605,166.2605,20594.0
2024-09-20 12:05:00,171.0,171.03,170.54,170.54,64023.0,166.2507,166.2799,165.8035,165.8035,64023.0
2024-09-20 12:10:00,170.54,170.68,170.47,170.49,37232.0,165.8035,165.9396,165.7355,165.7549,37232.0
2024-09-20 12:15:00,170.49,170.53,170.35,170.49,36502.0,165.7549,165.7938,165.6188,165.7549,36502.0
2024-09-20 12:20:00,170.48,170.48,170.22,170.34,46543.0,165.7452,165.7452,165.4924,165.6091,46543.0
2024-09-20 12:25:00,170.34,170.49,170.32,170.4,57423.0,165.6091,165.7549,165.5896,165.6674,57423.0
2024-09-20 12:30:00,170.41,170.5,170.39,170.47,35049.0,165.6771,165.7646,165.6577,165.7355,35049.0
2024-09-20 12:35:00,170.48,170.59,170.46,170.47,63226.0,165.7452,165.8521,165.7257,165.7355,63226.0
2024-09-20 12:40:00,170.47,170.51,170.36,170.36,38852.0,165.7355,165.7743,165.6285,165.6285,38852.0
2024-09-20 12:45:00,170.34,170.57,170.32,170.53,48096.0,165.6091,165.8327,165.5896,165.7938,48096.0
2024-09-20 12:50:00,170.53,170.6,170.48,170.59,45009.0,165.7938,165.8618,165.7452,165.8521,45009.0
2024-09-20 12:55:00,170.59,170.86,170.54,170.62,35626.0,165.8521,166.1146,165.8035,165.8813,35626.0
2024-09-20 13:00:00,170.64,170.66,170.56,170.58,21910.0,165.9007,165.9202,165.823,165.8424,21910.0
2024-09-20 13:05:00,170.6,170.81,170.58,170.67,19665.0,165.8618,166.066,165.8424,165.9299,19665.0
2024-09-20 13:10:00,170.68,170.79,170.68,170.7,15599.0,165.9396,166.0466,165.9396,165.9591,15599.0
2024-09-20 13:15:00,170.73,170.77,170.69,170.73,29072.0,165.9882,166.0271,165.9493,165.9882,29072.0
2024-09-20 13:20:00,170.73,171.29,170.71,171.22,22855.0,165.9882,166.5327,165.9688,166.4646,22855.0
2024-09-20 13:25:00,171.23,171.51,171.22,171.45,16477.0,166.4743,166.7466,166.4646,166.6882,16477.0
2024-09-20 13:30:00,171.48,171.61,171.47,171.61,12929.0,166.7174,166.8438,166.7077,166.8438,12929.0
2024-09-20 13:35:00,171.59,171.65,171.2,171.31,17537.0,166.8244,166.8827,166.4452,166.5521,17537.0
2024-09-20 13:40:00,171.31,171.61,171.27,171.56,16571.0,166.5521,166.8438,166.5132,166.7952,16571.0
2024-09-20 13:45:00,171.57,171.62,171.46,171.53,17104.0,166.8049,166.8535,166.698,166.766,17104.0
2024-09-20 13:50:00,171.54,171.69,171.48,171.51,17628.0,166.7757,166.9216,166.7174,166.7466,17628.0
2024-09-20 13:55:00,171.48,171.6,171.42,171.59,14601.0,166.7174,166.8341,166.6591,166.8244,14601.0
2024-09-20 14:00:00,171.58,171.58,171.23,171.32,15643.0,166.8146,166.8146,166.4743,166.5618,15643.0
2024-09-20 14:05:00,171.31,171.34,171.02,171.06,22124.0,166.5521,166.5813,166.2702,166.3091,22124.0
2024-09-20 14:10:00,171.05,171.05,170.85,170.92,23210.0,166.2993,166.2993,166.1049,166.173,23210.0
2024-09-20 14:15:00,170.93,170.96,170.82,170.87,14814.0,166.1827,166.2118,166.0757,166.1243,14814.0
2024-09-20 14:20:00,170.87,170.92,170.81,170.81,18839.0,166.1243,166.173,166.066,166.066,18839.0
2024-09-20 14:25:00,170.83,170.83,170.56,170.58,15092.0,166.0855,166.0855,165.823,165.8424,15092.0
2024-09-20 14:30:00,170.59,170.7,170.54,170.57,39815.0,165.8521,165.9591,165.8035,165.8327,39815.0
2024-09-20 14:35:00,170.56,170.56,170.41,170.45,24783.0,165.823,165.823,165.6771,165.716,24783.0
2024-09-20 14:40:00,170.43,170.53,170.39,170.52,18014.0,165.6966,165.7938,165.6577,165.7841,18014.0
2024-09-20 14:45:00,170.53,170.79,170.51,170.78,28992.0,165.7938,166.0466,165.7743,166.0368,28992.0
2024-09-20 14:50:00,170.8,170.8,170.64,170.72,12701.0,166.0563,166.0563,165.9007,165.9785,12701.0
2024-09-20 14:55:00,170.72,170.93,170.71,170.89,23580.0,165.9785,166.1827,165.9688,166.1438,23580.0
2024-09-20 15:00:00,170.89,171.01,170.76,170.82,17892.0,166.1438,166.2605,166.0174,166.0757,17892.0
2024-09-20 15:05:00,170.83,170.83,170.55,170.6,18417.0,166.0855,166.0855,165.8132,165.8618,18417.0
2024-09-20 15:10:00,170.61,170.66,170.48,170.63,23322.0,165.8716,165.9202,165.7452,165.891,23322.0
2024-09-20 15:15:00,170.62,170.62,170.48,170.52,19431.0,165.8813,165.8813,165.7452,165.7841,19431.0
2024-09-20 15:20:00,170.5,170.64,170.39,170.58,26705.0,165.7646,165.9007,165.6577,165.8424,26705.0
2024-09-20 15:25:00,170.59,170.62,170.48,170.49,25112.0,165.8521,165.8813,165.7452,165.7549,25112.0
2024-09-20 15:30:00,170.51,170.64,170.45,170.55,27412.0,165.7743,165.9007,165.716,165.8132,27412.0
2024-09-20 15:35:00,170.53,170.94,170.49,170.83,43149.0,165.7938,166.1924,165.7549,166.0855,43149.0
2024-09-20 15:40:00,170.83,171.14,170.81,171.09,36057.0,166.0855,166.3868,166.066,166.3382,36057.0
2024-09-20 15:45:00,171.08,171.11,170.94,171.0,45308.0,166.3285,166.3577,166.1924,166.2507,45308.0
2024-09-20 15:50:00,171.01,171.44,171.01,171.21,123400.0,166.2605,166.6785,166.2605,166.4549,123400.0
2024-09-20 15:55:00,171.21,171.25,170.89,171.2,315035.0,166.4549,166.4938,166.1438,166.4452,315035.0
2024-09-23 09:30:00,170.87,171.54,170.72,171.25,167422.0,166.1243,166.7757,165.9785,166.4938,167422.0
2024-09-23 09:35:00,171.25,171.64,171.08,171.58,22954.0,166.4938,166.873,166.3285,166.8146,22954.0
2024-09-23 09:40:00,171.55,171.82,171.51,171.53,22990.0,166.7855,167.048,166.7466,166.766,22990.0
2024-09-23 09:45:00,171.57,172.02,171.32,171.6,22546.0,166.8049,167.2424,166.5618,166.8341,22546.0
2024-09-23 09:50:00,171.62,172.01,171.58,171.84,23117.0,166.8535,167.2327,166.8146,167.0674,23117.0
2024-09-23 09:55:00,171.83,171.87,171.43,171.62,78139.0,167.0577,167.0966,166.6688,166.8535,78139.0
2024-09-23 10:00:00,171.63,172.07,171.54,171.94,208634.0,166.8632,167.291,166.7757,167.1646,208634.0
2024-09-23 10:05:00,171.94,171.97,171.69,171.72,39121.0,167.1646,167.1938,166.9216,166.9507,39121.0
2024-09-23 10:10:00,171.72,172.01,171.63,171.9,38280.0,166.9507,167.2327,166.8632,167.1257,38280.0
2024-09-23 10:15:00,171.9,172.25,171.83,172.25,20809.0,167.1257,167.466,167.0577,167.466,20809.0
2024-09-23 10:20:00,172.23,172.47,172.16,172.46,26770.0,167.4466,167.6799,167.3785,167.6702,26770.0
2024-09-23 10:25:00,172.5,172.58,172.4,172.47,25950.0,167.7091,167.7869,167.6119,167.6799,25950.0
2024-09-23 10:30:00,172.45,172.64,172.41,172.57,18261.0,167.6605,167.8452,167.6216,167.7771,18261.0
2024-09-23 10:35:00,172.58,172.95,172.56,172.95,14720.0,167.7869,168.1466,167.7674,168.1466,14720.0
2024-09-23 10:40:00,173.0,173.08,172.77,172.98,22415.0,168.1952,168.273,167.9716,168.1757,22415.0
2024-09-23 10:45:00,172.97,173.27,172.96,173.15,33398.0,168.166,168.4577,168.1563,168.341,33398.0
2024-09-23 10:50:00,173.16,173.24,172.87,172.93,52396.0,168.3507,168.4285,168.0688,168.1271,52396.0
2024-09-23 10:55:00,172.93,173.38,172.86,173.33,37873.0,168.1271,168.5646,168.0591,168.516,37873.0
2024-09-23 11:00:00,173.33,173.5,173.27,173.41,42018.0,168.516,168.6813,168.4577,168.5938,42018.0
2024-09-23 11:05:00,173.41,173.53,173.3,173.44,43987.0,168.5938,168.7105,168.4869,168.623,43987.0
2024-09-23 11:10:00,173.44,173.5,173.31,173.48,23497.0,168.623,168.6813,168.4966,168.6619,23497.0
2024-09-23 11:15:00,173.47,173.81,173.43,173.79,25662.0,168.6521,168.9827,168.6132,168.9632,25662.0
2024-09-23 11:20:00,173.81,173.92,173.73,173.76,38469.0,168.9827,169.0896,168.9049,168.9341,38469.0
2024-09-23 11:25:00,173.78,173.92,173.59,173.8,27056.0,168.9535,169.0896,168.7688,168.973,27056.0
2024-09-23 11:30:00,173.81,173.94,173.79,173.8,19130.0,168.9827,169.1091,168.9632,168.973,19130.0
2024-09-23 11:35:00,173.79,173.84,173.48,173.57,21505.0,168.9632,169.0119,168.6619,168.7494,21505.0
2024-09-23 11:40:00,173.58,173.6,173.23,173.42,15780.0,168.7591,168.7785,168.4188,168.6035,15780.0
2024-09-23 11:45:00,173.4,173.43,173.28,173.33,21566.0,168.5841,168.6132,168.4674,168.516,21566.0
2024-09-23 11:50:00,173.33,173.34,173.07,173.14,19323.0,168.516,168.5257,168.2632,168.3313,19323.0
2024-09-23 11:55:00,173.12,173.14,172.92,173.02,17336.0,168.3119,168.3313,168.1174,168.2146,17336.0
2024-09-23 12:00:00,173.05,173.13,172.99,173.09,8648.0,168.2438,168.3216,168.1855,168.2827,8648.0
2024-09-23 12:05:00,173.09,173.2,173.01,173.15,10461.0,168.2827,168.3896,168.2049,168.341,10461.0
2024-09-23 12:10:00,173.16,173.17,172.98,173.01,10813.0,168.3507,168.3605,168.1757,168.2049,10813.0
2024-09-23 12:15:00,173.0,173.05,172.83,173.04,14823.0,168.1952,168.2438,168.0299,168.2341,14823.0
2024-09-23 12:20:00,173.08,173.22,173.05,173.11,11404.0,168.273,168.4091,168.2438,168.3021,11404.0
2024-09-23 12:25:00,173.12,173.39,173.12,173.36,13425.0,168.3119,168.5744,168.3119,168.5452,13425.0
2024-09-23 12:30:00,173.38,173.46,173.22,173.22,13428.0,168.5646,168.6424,168.4091,168.4091,13428.0
2024-09-23 12:35:00,173.23,173.26,172.96,173.08,17739.0,168.4188,168.448,168.1563,168.273,17739.0
2024-09-23 12:40:00,173.04,173.04,172.75,172.95,10321.0,168.2341,168.2341,167.9521,168.1466,10321.0
2024-09-23 12:45:00,172.93,172.94,172.73,172.79,13657.0,168.1271,168.1369,167.9327,167.991,13657.0
2024-09-23 12:50:00,172.82,172.82,172.66,172.72,5044.0,168.0202,168.0202,167.8646,167.923,5044.0
2024-09-23 12:55:00,172.72,172.72,172.64,172.7,10211.0,167.923,167.923,167.8452,167.9035,10211.0
2024-09-23 13:00:00,172.68,172.68,172.57,172.62,7710.0,167.8841,167.8841,167.7771,167.8257,7710.0
2024-09-23 13:05:00,172.61,172.62,172.48,172.59,14024.0,167.816,167.8257,167.6896,167.7966,14024.0
2024-09-23 13:10:00,172.57,172.72,172.57,172.63,15746.0,167.7771,167.923,167.7771,167.8355,15746.0
2024-09-23 13:15:00,172.63,172.66,172.56,172.6,13925.0,167.8355,167.8646,167.7674,167.8063,13925.0
2024-09-23 13:20:00,172.62,172.68,172.54,172.54,11513.0,167.8257,167.8841,167.748,167.748,11513.0
2024-09-23 13:25:00,172.55,172.78,172.55,172.75,9948.0,167.7577,167.9813,167.7577,167.9521,9948.0
2024-09-23 13:30:00,172.75,172.77,172.65,172.72,10829.0,167.9521,167.9716,167.8549,167.923,10829.0
2024-09-23 13:35:00,172.72,172.72,172.46,172.47,15221.0,167.923,167.923,167.6702,167.6799,15221.0
2024-09-23 13:40:00,172.48,172.61,172.47,172.54,8484.0,167.6896,167.816,167.6799,167.748,8484.0
2024-09-23 13:45:00,172.55,172.56,172.4,172.45,18495.0,167.7577,167.7674,167.6119,167.6605,18495.0
2024-09-23 13:50:00,172.45,172.48,172.41,172.42,14508.0,167.6605,167.6896,167.6216,167.6313,14508.0
2024-09-23 13:55:00,172.41,172.42,172.36,172.39,16952.0,167.6216,167.6313,167.573,167.6021,16952.0
2024-09-23 14:00:00,172.39,172.53,172.38,172.42,18012.0,167.6021,167.7382,167.5924,167.6313,18012.0
2024-09-23 14:05:00,172.42,172.46,172.38,172.45,11685.0,167.6313,167.6702,167.5924,167.6605,11685.0
2024-09-23 14:10:00,172.46,172.52,172.46,172.49,14778.0,167.6702,167.7285,167.6702,167.6994,14778.0
2024-09-23 14:15:00,172.49,172.52,172.47,172.49,10190.0,167.6994,167.7285,167.6799,167.6994,10190.0
2024-09-23 14:20:00,172.49,172.53,172.44,172.47,7091.0,167.6994,167.7382,167.6507,167.6799,7091.0
2024-09-23 14:25:00,172.45,172.5,172.4,172.45,24514.0,167.6605,167.7091,167.6119,167.6605,24514.0
2024-09-23 14:30:00,172.45,172.47,172.33,172.39,14555.0,167.6605,167.6799,167.5438,167.6021,14555.0
2024-09-23 14:35:00,172.39,172.41,172.29,172.37,16577.0,167.6021,167.6216,167.5049,167.5827,16577.0
2024-09-23 14:40:00,172.38,172.45,172.38,172.43,16627.0,167.5924,167.6605,167.5924,167.641,16627.0
2024-09-23 14:45:00,172.43,172.43,172.31,172.34,11481.0,167.641,167.641,167.5244,167.5535,11481.0
2024-09-23 14:50:00,172.34,172.37,172.25,172.27,25779.0,167.5535,167.5827,167.466,167.4855,25779.0
2024-09-23 14:55:00,172.27,172.37,172.25,172.33,17989.0,167.4855,167.5827,167.466,167.5438,17989.0
2024-09-23 15:00:00,172.32,172.33,172.23,172.25,15442.0,167.5341,167.5438,167.4466,167.466,15442.0
2024-09-23 15:05:00,172.25,172.29,172.21,172.24,12075.0,167.466,167.5049,167.4271,167.4563,12075.0
2024-09-23 15:10:00,172.25,172.3,172.2,172.24,12081.0,167.466,167.5146,167.4174,167.4563,12081.0
2024-09-23 15:15:00,172.23,172.34,172.2,172.3,17266.0,167.4466,167.5535,167.4174,167.5146,17266.0
2024-09-23 15:20:00,172.3,172.3,172.2,172.28,23062.0,167.5146,167.5146,167.4174,167.4952,23062.0
2024-09-23 15:25:00,172.28,172.32,172.14,172.2,15949.0,167.4952,167.5341,167.3591,167.4174,15949.0
2024-09-23 15:30:00,172.19,172.31,172.17,172.28,18763.0,167.4077,167.5244,167.3882,167.4952,18763.0
2024-09-23 15:35:00,172.28,172.31,172.21,172.3,26420.0,167.4952,167.5244,167.4271,167.5146,26420.0
2024-09-23 15:40:00,172.3,172.33,172.26,172.29,23764.0,167.5146,167.5438,167.4757,167.5049,23764.0
2024-09-23 15:45:00,172.28,172.43,172.23,172.37,32541.0,167.4952,167.641,167.4466,167.5827,32541.0
2024-09-23 15:50:00,172.37,172.38,172.04,172.09,106877.0,167.5827,167.5924,167.2619,167.3105,106877.0
2024-09-23 15:55:00,171.98,172.15,171.95,172.1,254621.0,167.2035,167.3688,167.1744,167.3202,254621.0
2024-09-24 09:30:00,171.03,171.22,170.52,170.67,123520.0,166.2799,166.4646,165.7841,165.9299,123520.0
2024-09-24 09:35:00,170.6,171.1,170.36,170.75,97243.0,165.8618,166.348,165.6285,166.0077,97243.0
2024-09-24 09:40:00,170.73,171.26,170.73,171.18,31952.0,165.9882,166.5035,165.9882,166.4257,31952.0
2024-09-24 09:45:00,171.11,171.31,170.97,171.24,34330.0,166.3577,166.5521,166.2216,166.4841,34330.0
2024-09-24 09:50:00,171.26,171.3,171.11,171.18,29272.0,166.5035,166.5424,166.3577,166.4257,29272.0
2024-09-24 09:55:00,171.22,171.35,171.07,171.25,26411.0,166.4646,166.591,166.3188,166.4938,26411.0
2024-09-24 10:00:00,171.28,171.44,171.06,171.19,27925.0,166.523,166.6785,166.3091,166.4355,27925.0
2024-09-24 10:05:00,171.22,171.24,170.98,171.1,19856.0,166.4646,166.4841,166.2313,166.348,19856.0
2024-09-24 10:10:00,171.1,171.1,170.78,170.84,22152.0,166.348,166.348,166.0368,166.0952,22152.0
2024-09-24 10:15:00,170.85,171.0,170.76,170.99,16099.0,166.1049,166.2507,166.0174,166.241,16099.0
2024-09-24 10:20:00,170.97,170.99,170.63,170.91,32303.0,166.2216,166.241,165.891,166.1632,32303.0
2024-09-24 10:25:00,170.95,171.12,170.91,171.08,20638.0,166.2021,166.3674,166.1632,166.3285,20638.0
2024-09-24 10:30:00,171.07,171.14,170.9,171.1,30411.0,166.3188,166.3868,166.1535,166.348,30411.0
2024-09-24 10:35:00,171.1,171.33,171.02,171.25,23846.0,166.348,166.5716,166.2702,166.4938,23846.0
2024-09-24 10:40:00,171.22,171.54,171.2,171.52,22133.0,166.4646,166.7757,166.4452,166.7563,22133.0
2024-09-24 10:45:00,171.53,171.53,171.39,171.4,15751.0,166.766,166.766,166.6299,166.6396,15751.0
2024-09-24 10:50:00,171.44,171.49,171.31,171.45,68238.0,166.6785,166.7271,166.5521,166.6882,68238.0
2024-09-24 10:55:00,171.44,171.6,171.41,171.45,26301.0,166.6785,166.8341,166.6493,166.6882,26301.0
2024-09-24 11:00:00,171.46,171.5,171.34,171.36,15286.0,166.698,166.7368,166.5813,166.6007,15286.0
2024-09-24 11:05:00,171.38,171.38,171.25,171.33,18953.0,166.6202,166.6202,166.4938,166.5716,18953.0
2024-09-24 11:10:00,171.31,171.43,171.28,171.33,12990.0,166.5521,166.6688,166.523,166.5716,12990.0
2024-09-24 11:15:00,171.32,171.39,171.17,171.18,23660.0,166.5618,166.6299,166.416,166.4257,23660.0
2024-09-24 11:20:00,171.19,171.21,171.09,171.14,31391.0,166.4355,166.4549,166.3382,166.3868,31391.0
2024-09-24 11:25:00,171.12,171.19,171.05,171.19,13474.0,166.3674,166.4355,166.2993,166.4355,13474.0
2024-09-24 11:30:00,171.19,171.3,171.04,171.21,10452.0,166.4355,166.5424,166.2896,166.4549,10452.0
2024-09-24 11:35:00,171.22,171.32,171.17,171.19,17329.0,166.4646,166.5618,166.416,166.4355,17329.0
2024-09-24 11:40:00,171.17,171.25,171.09,171.09,14405.0,166.416,166.4938,166.3382,166.3382,14405.0
2024-09-24 11:45:00,171.06,171.33,170.98,171.05,33623.0,166.3091,166.5716,166.2313,166.2993,33623.0
2024-09-24 11:50:00,171.04,171.17,170.99,171.14,10081.0,166.2896,166.416,166.241,166.3868,10081.0
2024-09-24 11:55:00,171.15,171.34,171.0,171.32,13392.0,166.3966,166.5813,166.2507,166.5618,13392.0
2024-09-24 12:00:00,171.33,171.33,170.94,170.94,17417.0,166.5716,166.5716,166.1924,166.1924,17417.0
2024-09-24 12:05:00,170.93,171.11,170.88,171.05,16171.0,166.1827,166.3577,166.1341,166.2993,16171.0
2024-09-24 12:10:00,171.05,171.15,171.0,171.12,13788.0,166.2993,166.3966,166.2507,166.3674,13788.0
2024-09-24 12:15:00,171.1,171.25,171.1,171.21,13446.0,166.348,166.4938,166.348,166.4549,13446.0
2024-09-24 12:20:00,171.25,171.33,171.18,171.18,13069.0,166.4938,166.5716,166.4257,166.4257,13069.0
2024-09-24 12:25:00,171.18,171.2,171.09,171.11,20377.0,166.4257,166.4452,166.3382,166.3577,20377.0
2024-09-24 12:30:00,171.13,171.17,170.96,170.99,28360.0,166.3771,166.416,166.2118,166.241,28360.0
2024-09-24 12:35:00,171.0,171.22,170.94,171.22,11959.0,166.2507,166.4646,166.1924,166.4646,11959.0
2024-09-24 12:40:00,171.23,171.33,171.03,171.05,58673.0,166.4743,166.5716,166.2799,166.2993,58673.0
2024-09-24 12:45:00,171.07,171.13,170.97,171.02,38111.0,166.3188,166.3771,166.2216,166.2702,38111.0
2024-09-24 12:50:00,171.03,171.03,170.88,170.9,23773.0,166.2799,166.2799,166.1341,166.1535,23773.0
2024-09-24 12:55:00,170.89,170.89,170.75,170.78,18351.0,166.1438,166.1438,166.0077,166.0368,18351.0
2024-09-24 13:00:00,170.78,170.82,170.67,170.69,10635.0,166.0368,166.0757,165.9299,165.9493,10635.0
2024-09-24 13:05:00,170.71,170.77,170.65,170.67,15914.0,165.9688,166.0271,165.9105,165.9299,15914.0
2024-09-24 13:10:00,170.65,170.83,170.64,170.81,26170.0,165.9105,166.0855,165.9007,166.066,26170.0
2024-09-24 13:15:00,170.8,171.0,170.8,170.99,11996.0,166.0563,166.2507,166.0563,166.241,11996.0
2024-09-24 13:20:00,171.01,171.02,170.82,170.86,9175.0,166.2605,166.2702,166.0757,166.1146,9175.0
2024-09-24 13:25:00,170.84,170.92,170.76,170.78,10199.0,166.0952,166.173,166.0174,166.0368,10199.0
2024-09-24 13:30:00,170.77,170.81,170.57,170.68,30482.0,166.0271,166.066,165.8327,165.9396,30482.0
2024-09-24 13:35:00,170.7,170.84,170.69,170.81,31704.0,165.9591,166.0952,165.9493,166.066,31704.0
2024-09-24 13:40:00,170.84,170.92,170.61,170.71,29996.0,166.0952,166.173,165.8716,165.9688,29996.0
2024-09-24 13:45:00,170.71,170.75,170.63,170.65,15355.0,165.9688,166.0077,165.891,165.9105,15355.0
2024-09-24 13:50:00,170.65,170.72,170.62,170.7,16142.0,165.9105,165.9785,165.8813,165.9591,16142.0
2024-09-24 13:55:00,170.71,170.73,170.63,170.64,24992.0,165.9688,165.9882,165.891,165.9007,24992.0
2024-09-24 14:00:00,170.64,170.66,170.56,170.56,16272.0,165.9007,165.9202,165.823,165.823,16272.0
2024-09-24 14:05:00,170.56,170.63,170.52,170.56,32720.0,165.823,165.891,165.7841,165.823,32720.0
2024-09-24 14:10:00,170.57,170.83,170.56,170.74,12216.0,165.8327,166.0855,165.823,165.998,12216.0
2024-09-24 14:15:00,170.74,170.86,170.7,170.83,21910.0,165.998,166.1146,165.9591,166.0855,21910.0
2024-09-24 14:20:00,170.84,170.94,170.81,170.82,24891.0,166.0952,166.1924,166.066,166.0757,24891.0
2024-09-24 14:25:00,170.83,170.91,170.8,170.91,15046.0,166.0855,166.1632,166.0563,166.1632,15046.0
2024-09-24 14:30:00,170.93,170.93,170.71,170.77,17326.0,166.1827,166.1827,165.9688,166.0271,17326.0
2024-09-24 14:35:00,170.76,170.77,170.64,170.69,13537.0,166.0174,166.0271,165.9007,165.9493,13537.0
2024-09-24 14:40:00,170.71,170.73,170.61,170.68,13246.0,165.9688,165.9882,165.8716,165.9396,13246.0
2024-09-24 14:45:00,170.71,170.72,170.51,170.51,15611.0,165.9688,165.9785,165.7743,165.7743,15611.0
2024-09-24 14:50:00,170.52,170.61,170.5,170.56,14194.0,165.7841,165.8716,165.7646,165.823,14194.0
2024-09-24 14:55:00,170.55,170.56,170.43,170.43,16193.0,165.8132,165.823,165.6966,165.6966,16193.0
2024-09-24 15:00:00,170.43,170.5,170.43,170.45,13410.0,165.6966,165.7646,165.6966,165.716,13410.0
2024-09-24 15:05:00,170.48,170.49,170.39,170.44,109316.0,165.7452,165.7549,165.6577,165.7063,109316.0
2024-09-24 15:10:00,170.44,170.55,170.35,170.39,34186.0,165.7063,165.8132,165.6188,165.6577,34186.0
2024-09-24 15:15:00,170.37,170.61,170.37,170.53,19351.0,165.6382,165.8716,165.6382,165.7938,19351.0
2024-09-24 15:20:00,170.54,170.65,170.47,170.6,15838.0,165.8035,165.9105,165.7355,165.8618,15838.0
2024-09-24 15:25:00,170.61,170.67,170.58,170.61,17410.0,165.8716,165.9299,165.8424,165.8716,17410.0
2024-09-24 15:30:00,170.59,170.71,170.56,170.61,20645.0,165.8521,165.9688,165.823,165.8716,20645.0
2024-09-24 15:35:00,170.61,170.63,170.35,170.35,56638.0,165.8716,165.891,165.6188,165.6188,56638.0
2024-09-24 15:40:00,170.35,170.48,170.28,170.32,41301.0,165.6188,165.7452,165.5507,165.5896,41301.0
2024-09-24 15:45:00,170.32,170.4,170.22,170.22,46636.0,165.5896,165.6674,165.4924,165.4924,46636.0
2024-09-24 15:50:00,170.22,170.28,169.5,169.78,156744.0,165.4924,165.5507,164.7924,165.0646,156744.0
2024-09-24 15:55:00,169.78,170.19,169.77,169.88,628602.0,165.0646,165.4632,165.0549,165.1618,628602.0
2024-09-25 09:30:00,170.4,170.77,170.3,170.36,90937.0,165.6674,166.0271,165.5702,165.6285,90937.0
2024-09-25 09:35:00,170.36,170.59,170.26,170.37,25027.0,165.6285,165.8521,165.5313,165.6382,25027.0
2024-09-25 09:40:00,170.36,170.43,170.12,170.28,18636.0,165.6285,165.6966,165.3952,165.5507,18636.0
2024-09-25 09:45:00,170.25,170.47,169.95,170.09,12894.0,165.5216,165.7355,165.2299,165.366,12894.0
2024-09-25 09:50:00,170.03,170.11,169.98,169.98,16042.0,165.3077,165.3855,165.2591,165.2591,16042.0
2024-09-25 09:55:00,169.96,169.98,169.69,169.72,14283.0,165.2396,165.2591,164.9771,165.0063,14283.0
2024-09-25 10:00:00,169.64,169.64,169.41,169.42,21566.0,164.9285,164.9285,164.7049,164.7146,21566.0
2024-09-25 10:05:00,169.45,169.5,169.37,169.48,18816.0,164.7438,164.7924,164.666,164.773,18816.0
2024-09-25 10:10:00,169.5,169.56,169.41,169.49,22765.0,164.7924,164.8507,164.7049,164.7827,22765.0
2024-09-25 10:15:00,169.51,169.66,169.43,169.51,20635.0,164.8021,164.948,164.7243,164.8021,20635.0
2024-09-25 10:20:00,169.49,169.55,169.35,169.38,14392.0,164.7827,164.841,164.6466,164.6757,14392.0
2024-09-25 10:25:00,169.38,169.64,169.31,169.6,12676.0,164.6757,164.9285,164.6077,164.8896,12676.0
2024-09-25 10:30:00,169.59,169.62,169.33,169.33,12524.0,164.8799,164.9091,164.6271,164.6271,12524.0
2024-09-25 10:35:00,169.33,169.33,168.77,168.81,46885.0,164.6271,164.6271,164.0827,164.1216,46885.0
2024-09-25 10:40:00,168.81,168.96,168.76,168.89,21722.0,164.1216,164.2674,164.0729,164.1993,21722.0
2024-09-25 10:45:00,168.89,168.93,168.78,168.86,21893.0,164.1993,164.2382,164.0924,164.1702,21893.0
2024-09-25 10:50:00,168.83,169.34,168.82,169.26,12358.0,164.141,164.6368,164.1313,164.5591,12358.0
2024-09-25 10:55:00,169.27,169.41,169.27,169.41,10950.0,164.5688,164.7049,164.5688,164.7049,10950.0
2024-09-25 11:00:00,169.41,169.58,169.34,169.47,19142.0,164.7049,164.8702,164.6368,164.7632,19142.0
2024-09-25 11:05:00,169.47,169.48,169.23,169.41,14537.0,164.7632,164.773,164.5299,164.7049,14537.0
2024-09-25 11:10:00,169.4,169.45,169.34,169.44,7287.0,164.6952,164.7438,164.6368,164.7341,7287.0
2024-09-25 11:15:00,169.44,169.61,169.44,169.59,17317.0,164.7341,164.8993,164.7341,164.8799,17317.0
2024-09-25 11:20:00,169.59,169.81,169.52,169.78,13604.0,164.8799,165.0938,164.8118,165.0646,13604.0
2024-09-25 11:25:00,169.76,169.85,169.66,169.85,18348.0,165.0452,165.1327,164.948,165.1327,18348.0
2024-09-25 11:30:00,169.88,169.92,169.77,169.78,25122.0,165.1618,165.2007,165.0549,165.0646,25122.0
2024-09-25 11:35:00,169.79,169.89,169.74,169.8,17275.0,165.0743,165.1716,165.0257,165.0841,17275.0
2024-09-25 11:40:00,169.8,170.1,169.8,169.84,9816.0,165.0841,165.3757,165.0841,165.123,9816.0
2024-09-25 11:45:00,169.91,169.99,169.9,169.93,10349.0,165.191,165.2688,165.1813,165.2105,10349.0
2024-09-25 11:50:00,169.94,170.04,169.84,170.03,10371.0,165.2202,165.3174,165.123,165.3077,10371.0
2024-09-25 11:55:00,170.02,170.15,170.01,170.03,10491.0,165.298,165.4243,165.2882,165.3077,10491.0
2024-09-25 12:00:00,170.05,170.05,169.84,169.9,9905.0,165.3271,165.3271,165.123,165.1813,9905.0
2024-09-25 12:05:00,169.9,169.97,169.8,169.92,7478.0,165.1813,165.2493,165.0841,165.2007,7478.0
2024-09-25 12:10:00,169.9,170.07,169.87,170.01,12734.0,165.1813,165.3466,165.1521,165.2882,12734.0
2024-09-25 12:15:00,170.01,170.01,169.82,169.86,14206.0,165.2882,165.2882,165.1035,165.1424,14206.0
2024-09-25 12:20:00,169.85,169.87,169.6,169.74,8249.0,165.1327,165.1521,164.8896,165.0257,8249.0
2024-09-25 12:25:00,169.72,169.74,169.67,169.73,5708.0,165.0063,165.0257,164.9577,165.016,5708.0
2024-09-25 12:30:00,169.75,169.76,169.67,169.7,11222.0,165.0355,165.0452,164.9577,164.9868,11222.0
2024-09-25 12:35:00,169.67,169.67,169.47,169.56,8270.0,164.9577,164.9577,164.7632,164.8507,8270.0
2024-09-25 12:40:00,169.55,169.59,169.48,169.56,7908.0,164.841,164.8799,164.773,164.8507,7908.0
2024-09-25 12:45:00,169.58,169.58,169.37,169.49,9807.0,164.8702,164.8702,164.666,164.7827,9807.0
2024-09-25 12:50:00,169.46,169.64,169.44,169.56,7478.0,164.7535,164.9285,164.7341,164.8507,7478.0
2024-09-25 12:55:00,169.57,169.57,169.49,169.52,13219.0,164.8605,164.8605,164.7827,164.8118,13219.0
2024-09-25 13:00:00,169.53,169.55,169.33,169.45,11629.0,164.8216,164.841,164.6271,164.7438,11629.0
2024-09-25 13:05:00,169.48,169.63,169.48,169.55,6862.0,164.773,164.9188,164.773,164.841,6862.0
2024-09-25 13:10:00,169.56,169.66,169.56,169.57,6926.0,164.8507,164.948,164.8507,164.8605,6926.0
2024-09-25 13:15:00,169.56,169.61,169.41,169.42,7687.0,164.8507,164.8993,164.7049,164.7146,7687.0
2024-09-25 13:20:00,169.42,169.47,169.38,169.45,9108.0,164.7146,164.7632,164.6757,164.7438,9108.0
2024-09-25 13:25:00,169.45,169.54,169.42,169.46,14783.0,164.7438,164.8313,164.7146,164.7535,14783.0
2024-09-25 13:30:00,169.47,169.48,169.32,169.37,8689.0,164.7632,164.773,164.6174,164.666,8689.0
2024-09-25 13:35:00,169.33,169.48,169.3,169.44,13905.0,164.6271,164.773,164.598,164.7341,13905.0
2024-09-25 13:40:00,169.45,169.47,169.38,169.46,12345.0,164.7438,164.7632,164.6757,164.7535,12345.0
2024-09-25 13:45:00,169.45,169.47,169.39,169.43,17001.0,164.7438,164.7632,164.6855,164.7243,17001.0
2024-09-25 13:50:00,169.43,169.8,169.42,169.78,7771.0,164.7243,165.0841,164.7146,165.0646,7771.0
2024-09-25 13:55:00,169.78,169.81,169.7,169.77,6786.0,165.0646,165.0938,164.9868,165.0549,6786.0
2024-09-25 14:00:00,169.76,169.78,169.64,169.69,6069.0,165.0452,165.0646,164.9285,164.9771,6069.0
2024-09-25 14:05:00,169.7,169.7,169.57,169.59,11440.0,164.9868,164.9868,164.8605,164.8799,11440.0
2024-09-25 14:10:00,169.59,169.61,169.49,169.54,6596.0,164.8799,164.8993,164.7827,164.8313,6596.0
2024-09-25 14:15:00,169.53,169.71,169.47,169.68,8132.0,164.8216,164.9966,164.7632,164.9674,8132.0
2024-09-25 14:20:00,169.66,169.75,169.63,169.67,6101.0,164.948,165.0355,164.9188,164.9577,6101.0
2024-09-25 14:25:00,169.68,169.69,169.63,169.66,6364.0,164.9674,164.9771,164.9188,164.948,6364.0
2024-09-25 14:30:00,169.65,169.65,169.52,169.6,12491.0,164.9382,164.9382,164.8118,164.8896,12491.0
2024-09-25 14:35:00,169.61,169.7,169.55,169.65,14858.0,164.8993,164.9868,164.841,164.9382,14858.0
2024-09-25 14:40:00,169.65,169.71,169.65,169.68,12330.0,164.9382,164.9966,164.9382,164.9674,12330.0
2024-09-25 14:45:00,169.68,169.71,169.59,169.62,8287.0,164.9674,164.9966,164.8799,164.9091,8287.0
2024-09-25 14:50:00,169.6,169.76,169.57,169.69,11249.0,164.8896,165.0452,164.8605,164.9771,11249.0
2024-09-25 14:55:00,169.71,169.78,169.66,169.72,9974.0,164.9966,165.0646,164.948,165.0063,9974.0
2024-09-25 15:00:00,169.72,169.74,169.67,169.74,12621.0,165.0063,165.0257,164.9577,165.0257,12621.0
2024-09-25 15:05:00,169.74,169.76,169.66,169.66,16538.0,165.0257,165.0452,164.948,164.948,16538.0
2024-09-25 15:10:00,169.68,169.85,169.67,169.79,21561.0,164.9674,165.1327,164.9577,165.0743,21561.0
2024-09-25 15:15:00,169.8,169.83,169.71,169.74,11580.0,165.0841,165.1132,164.9966,165.0257,11580.0
2024-09-25 15:20:00,169.74,169.85,169.73,169.8,13147.0,165.0257,165.1327,165.016,165.0841,13147.0
2024-09-25 15:25:00,169.8,169.81,169.72,169.79,16691.0,165.0841,165.0938,165.0063,165.0743,16691.0
2024-09-25 15:30:00,169.78,169.9,169.74,169.87,15019.0,165.0646,165.1813,165.0257,165.1521,15019.0
2024-09-25 15:35:00,169.87,169.87,169.78,169.83,17992.0,165.1521,165.1521,165.0646,165.1132,17992.0
2024-09-25 15:40:00,169.83,169.94,169.78,169.94,25896.0,165.1132,165.2202,165.0646,165.2202,25896.0
2024-09-25 15:45:00,169.91,169.94,169.72,169.82,37596.0,165.191,165.2202,165.0063,165.1035,37596.0
2024-09-25 15:50:00,169.81,169.82,169.39,169.47,67794.0,165.0938,165.1035,164.6855,164.7632,67794.0
2024-09-25 15:55:00,169.48,169.48,169.31,169.39,174379.0,164.773,164.773,164.6077,164.6855,174379.0
2024-09-26 09:30:00,169.22,169.62,168.68,169.24,236394.0,164.5202,164.9091,163.9952,164.5396,236394.0
2024-09-26 09:35:00,169.26,169.51,169.1,169.4,33166.0,164.5591,164.8021,164.4035,164.6952,33166.0
2024-09-26 09:40:00,169.37,169.57,169.29,169.49,57456.0,164.666,164.8605,164.5882,164.7827,57456.0
2024-09-26 09:45:00,169.47,169.98,169.47,169.84,49031.0,164.7632,165.2591,164.7632,165.123,49031.0
2024-09-26 09:50:00,169.86,170.08,169.77,170.04,56128.0,165.1424,165.3563,165.0549,165.3174,56128.0
2024-09-26 09:55:00,170.07,170.1,169.73,169.78,78984.0,165.3466,165.3757,165.016,165.0646,78984.0
2024-09-26 10:00:00,169.75,170.21,169.68,170.19,32602.0,165.0355,165.4827,164.9674,165.4632,32602.0
2024-09-26 10:05:00,170.17,170.25,169.82,169.99,45135.0,165.4438,165.5216,165.1035,165.2688,45135.0
2024-09-26 10:10:00,169.99,170.3,169.95,170.29,24272.0,165.2688,165.5702,165.2299,165.5605,24272.0
2024-09-26 10:15:00,170.31,170.51,170.24,170.32,25094.0,165.5799,165.7743,165.5118,165.5896,25094.0
2024-09-26 10:20:00,170.3,170.3,170.1,170.13,24089.0,165.5702,165.5702,165.3757,165.4049,24089.0
2024-09-26 10:25:00,170.13,170.36,169.95,170.3,63586.0,165.4049,165.6285,165.2299,165.5702,63586.0
2024-09-26 10:30:00,170.28,170.78,170.26,170.63,57962.0,165.5507,166.0368,165.5313,165.891,57962.0
2024-09-26 10:35:00,170.62,170.82,170.56,170.61,51374.0,165.8813,166.0757,165.823,165.8716,51374.0
2024-09-26 10:40:00,170.65,170.66,170.32,170.39,44664.0,165.9105,165.9202,165.5896,165.6577,44664.0
2024-09-26 10:45:00,170.31,170.49,170.24,170.46,35627.0,165.5799,165.7549,165.5118,165.7257,35627.0
2024-09-26 10:50:00,170.43,171.0,170.39,170.78,183291.0,165.6966,166.2507,165.6577,166.0368,183291.0
2024-09-26 10:55:00,170.76,170.98,170.54,170.7,89371.0,166.0174,166.2313,165.8035,165.9591,89371.0
2024-09-26 11:00:00,170.7,170.85,170.41,170.41,57614.0,165.9591,166.1049,165.6771,165.6771,57614.0
2024-09-26 11:05:00,170.41,170.41,170.08,170.09,35747.0,165.6771,165.6771,165.3563,165.366,35747.0
2024-09-26 11:10:00,170.09,170.28,170.0,170.21,23562.0,165.366,165.5507,165.2785,165.4827,23562.0
2024-09-26 11:15:00,170.14,170.2,169.94,169.95,11809.0,165.4146,165.473,165.2202,165.2299,11809.0
2024-09-26 11:20:00,169.95,169.99,169.79,169.99,16755.0,165.2299,165.2688,165.0743,165.2688,16755.0
2024-09-26 11:25:00,169.97,170.0,169.79,169.8,31514.0,165.2493,165.2785,165.0743,165.0841,31514.0
2024-09-26 11:30:00,169.81,169.86,169.64,169.8,26930.0,165.0938,165.1424,164.9285,165.0841,26930.0
2024-09-26 11:35:00,169.81,169.81,169.65,169.76,11868.0,165.0938,165.0938,164.9382,165.0452,11868.0
2024-09-26 11:40:00,169.8,169.8,169.61,169.63,13578.0,165.0841,165.0841,164.8993,164.9188,13578.0
2024-09-26 11:45:00,169.62,169.63,169.44,169.47,18755.0,164.9091,164.9188,164.7341,164.7632,18755.0
2024-09-26 11:50:00,169.44,169.57,169.43,169.54,16569.0,164.7341,164.8605,164.7243,164.8313,16569.0
2024-09-26 11:55:00,169.55,169.65,169.48,169.5,13588.0,164.841,164.9382,164.773,164.7924,13588.0
2024-09-26 12:00:00,169.49,169.54,169.34,169.43,11165.0,164.7827,164.8313,164.6368,164.7243,11165.0
2024-09-26 12:05:00,169.43,169.74,169.4,169.74,18290.0,164.7243,165.0257,164.6952,165.0257,18290.0
2024-09-26 12:10:00,169.72,169.77,169.67,169.72,20058.0,165.0063,165.0549,164.9577,165.0063,20058.0
2024-09-26 12:15:00,169.71,169.84,169.67,169.84,13991.0,164.9966,165.123,164.9577,165.123,13991.0
2024-09-26 12:20:00,169.84,169.92,169.8,169.84,22389.0,165.123,165.2007,165.0841,165.123,22389.0
2024-09-26 12:25:00,169.85,169.85,169.68,169.69,15233.0,165.1327,165.1327,164.9674,164.9771,15233.0
2024-09-26 12:30:00,169.68,169.72,169.62,169.62,12823.0,164.9674,165.0063,164.9091,164.9091,12823.0
2024-09-26 12:35:00,169.67,169.74,169.67,169.68,12611.0,164.9577,165.0257,164.9577,164.9674,12611.0
2024-09-26 12:40:00,169.67,169.78,169.66,169.7,14446.0,164.9577,165.0646,164.948,164.9868,14446.0
2024-09-26 12:45:00,169.69,169.69,169.54,169.57,9724.0,164.9771,164.9771,164.8313,164.8605,9724.0
2024-09-26 12:50:00,169.6,169.72,169.59,169.7,6301.0,164.8896,165.0063,164.8799,164.9868,6301.0
2024-09-26 12:55:00,169.7,169.74,169.64,169.72,10446.0,164.9868,165.0257,164.9285,165.0063,10446.0
2024-09-26 13:00:00,169.73,169.79,169.67,169.69,9004.0,165.016,165.0743,164.9577,164.9771,9004.0
2024-09-26 13:05:00,169.7,169.8,169.66,169.66,10190.0,164.9868,165.0841,164.948,164.948,10190.0
2024-09-26 13:10:00,169.69,169.69,169.56,169.59,12294.0,164.9771,164.9771,164.8507,164.8799,12294.0
2024-09-26 13:15:00,169.59,169.78,169.57,169.77,8292.0,164.8799,165.0646,164.8605,165.0549,8292.0
2024-09-26 13:20:00,169.79,169.83,169.71,169.78,15186.0,165.0743,165.1132,164.9966,165.0646,15186.0
2024-09-26 13:25:00,169.75,169.88,169.5,169.86,42856.0,165.0355,165.1618,164.7924,165.1424,42856.0
2024-09-26 13:30:00,169.87,169.94,169.82,169.84,19888.0,165.1521,165.2202,165.1035,165.123,19888.0
2024-09-26 13:35:00,169.84,169.87,169.62,169.69,12428.0,165.123,165.1521,164.9091,164.9771,12428.0
2024-09-26 13:40:00,169.7,169.74,169.58,169.65,13481.0,164.9868,165.0257,164.8702,164.9382,13481.0
2024-09-26 13:45:00,169.64,169.66,169.52,169.59,14884.0,164.9285,164.948,164.8118,164.8799,14884.0
2024-09-26 13:50:00,169.6,169.6,169.37,169.38,11698.0,164.8896,164.8896,164.666,164.6757,11698.0
2024-09-26 13:55:00,169.36,169.44,169.31,169.43,15883.0,164.6563,164.7341,164.6077,164.7243,15883.0
2024-09-26 14:00:00,169.42,169.45,169.32,169.44,13967.0,164.7146,164.7438,164.6174,164.7341,13967.0
2024-09-26 14:05:00,169.47,169.65,169.44,169.64,15351.0,164.7632,164.9382,164.7341,164.9285,15351.0
2024-09-26 14:10:00,169.65,169.7,169.55,169.67,7047.0,164.9382,164.9868,164.841,164.9577,7047.0
2024-09-26 14:15:00,169.66,169.83,169.64,169.72,17809.0,164.948,165.1132,164.9285,165.0063,17809.0
2024-09-26 14:20:00,169.72,169.77,169.68,169.71,8333.0,165.0063,165.0549,164.9674,164.9966,8333.0
2024-09-26 14:25:00,169.71,169.71,169.54,169.57,9937.0,164.9966,164.9966,164.8313,164.8605,9937.0
2024-09-26 14:30:00,169.57,169.63,169.5,169.63,9899.0,164.8605,164.9188,164.7924,164.9188,9899.0
2024-09-26 14:35:00,169.63,169.7,169.6,169.63,29443.0,164.9188,164.9868,164.8896,164.9188,29443.0
2024-09-26 14:40:00,169.64,169.77,169.64,169.77,10593.0,164.9285,165.0549,164.9285,165.0549,10593.0
2024-09-26 14:45:00,169.75,169.77,169.71,169.75,8957.0,165.0355,165.0549,164.9966,165.0355,8957.0
2024-09-26 14:50:00,169.75,169.76,169.67,169.74,20130.0,165.0355,165.0452,164.9577,165.0257,20130.0
2024-09-26 14:55:00,169.74,169.76,169.68,169.74,20793.0,165.0257,165.0452,164.9674,165.0257,20793.0
2024-09-26 15:00:00,169.77,169.82,169.71,169.73,21971.0,165.0549,165.1035,164.9966,165.016,21971.0
2024-09-26 15:05:00,169.74,169.76,169.62,169.63,18366.0,165.0257,165.0452,164.9091,164.9188,18366.0
2024-09-26 15:10:00,169.61,169.68,169.59,169.65,17662.0,164.8993,164.9674,164.8799,164.9382,17662.0
2024-09-26 15:15:00,169.68,169.73,169.63,169.69,20066.0,164.9674,165.016,164.9188,164.9771,20066.0
2024-09-26 15:20:00,169.69,169.69,169.53,169.55,20165.0,164.9771,164.9771,164.8216,164.841,20165.0
2024-09-26 15:25:00,169.55,169.65,169.52,169.61,19333.0,164.841,164.9382,164.8118,164.8993,19333.0
2024-09-26 15:30:00,169.61,169.66,169.53,169.53,15033.0,164.8993,164.948,164.8216,164.8216,15033.0
2024-09-26 15:35:00,169.53,169.54,169.42,169.51,22534.0,164.8216,164.8313,164.7146,164.8021,22534.0
2024-09-26 15:40:00,169.53,169.63,169.52,169.6,22699.0,164.8216,164.9188,164.8118,164.8896,22699.0
2024-09-26 15:45:00,169.59,169.61,169.52,169.61,46249.0,164.8799,164.8993,164.8118,164.8993,46249.0
2024-09-26 15:50:00,169.61,169.77,169.49,169.52,102790.0,164.8993,165.0549,164.7827,164.8118,102790.0
2024-09-26 15:55:00,169.52,169.78,169.37,169.71,299154.0,164.8118,165.0646,164.666,164.9966,299154.0
2024-09-27 09:30:00,169.96,170.77,169.95,170.35,115756.0,165.2396,166.0271,165.2299,165.6188,115756.0
2024-09-27 09:35:00,170.35,170.66,170.14,170.65,27721.0,165.6188,165.9202,165.4146,165.9105,27721.0
2024-09-27 09:40:00,170.56,170.6,170.19,170.56,19068.0,165.823,165.8618,165.4632,165.823,19068.0
2024-09-27 09:45:00,170.54,170.72,170.41,170.43,32693.0,165.8035,165.9785,165.6771,165.6966,32693.0
2024-09-27 09:50:00,170.41,170.7,170.32,170.66,49607.0,165.6771,165.9591,165.5896,165.9202,49607.0
2024-09-27 09:55:00,170.7,171.12,170.63,170.97,67732.0,165.9591,166.3674,165.891,166.2216,67732.0
2024-09-27 10:00:00,170.98,171.22,170.85,170.94,87928.0,166.2313,166.4646,166.1049,166.1924,87928.0
2024-09-27 10:05:00,170.92,171.35,170.9,171.25,48546.0,166.173,166.591,166.1535,166.4938,48546.0
2024-09-27 10:10:00,171.27,171.43,171.11,171.27,27190.0,166.5132,166.6688,166.3577,166.5132,27190.0
2024-09-27 10:15:00,171.33,171.61,171.3,171.35,51360.0,166.5716,166.8438,166.5424,166.591,51360.0
2024-09-27 10:20:00,171.34,171.34,171.11,171.22,34136.0,166.5813,166.5813,166.3577,166.4646,34136.0
2024-09-27 10:25:00,171.22,171.31,171.12,171.17,51452.0,166.4646,166.5521,166.3674,166.416,51452.0
2024-09-27 10:30:00,171.2,171.43,171.18,171.34,62055.0,166.4452,166.6688,166.4257,166.5813,62055.0
2024-09-27 10:35:00,171.36,171.37,171.14,171.14,29177.0,166.6007,166.6105,166.3868,166.3868,29177.0
2024-09-27 10:40:00,171.2,171.2,170.97,171.01,24740.0,166.4452,166.4452,166.2216,166.2605,24740.0
2024-09-27 10:45:00,171.03,171.14,170.96,171.08,113539.0,166.2799,166.3868,166.2118,166.3285,113539.0
2024-09-27 10:50:00,171.08,171.34,171.04,171.25,25505.0,166.3285,166.5813,166.2896,166.4938,25505.0
2024-09-27 10:55:00,171.25,171.31,171.15,171.22,31324.0,166.4938,166.5521,166.3966,166.4646,31324.0
2024-09-27 11:00:00,171.22,171.3,171.0,171.15,38019.0,166.4646,166.5424,166.2507,166.3966,38019.0
2024-09-27 11:05:00,171.11,171.41,171.1,171.39,23546.0,166.3577,166.6493,166.348,166.6299,23546.0
2024-09-27 11:10:00,171.37,171.62,171.33,171.55,25514.0,166.6105,166.8535,166.5716,166.7855,25514.0
2024-09-27 11:15:00,171.53,171.63,171.46,171.57,30998.0,166.766,166.8632,166.698,166.8049,30998.0
2024-09-27 11:20:00,171.55,171.65,171.48,171.6,26406.0,166.7855,166.8827,166.7174,166.8341,26406.0
2024-09-27 11:25:00,171.61,171.64,171.44,171.45,34002.0,166.8438,166.873,166.6785,166.6882,34002.0
2024-09-27 11:30:00,171.45,171.45,171.32,171.38,27108.0,166.6882,166.6882,166.5618,166.6202,27108.0
2024-09-27 11:35:00,171.36,171.45,171.29,171.45,19892.0,166.6007,166.6882,166.5327,166.6882,19892.0
2024-09-27 11:40:00,171.51,171.53,171.31,171.53,25513.0,166.7466,166.766,166.5521,166.766,25513.0
2024-09-27 11:45:00,171.53,171.55,171.23,171.25,24050.0,166.766,166.7855,166.4743,166.4938,24050.0
2024-09-27 11:50:00,171.27,171.28,170.89,170.93,229243.0,166.5132,166.523,166.1438,166.1827,229243.0
2024-09-27 11:55:00,170.93,170.94,170.66,170.77,32114.0,166.1827,166.1924,165.9202,166.0271,32114.0
2024-09-27 12:00:00,170.74,170.79,170.58,170.58,25004.0,165.998,166.0466,165.8424,165.8424,25004.0
2024-09-27 12:05:00,170.58,170.6,170.38,170.47,26443.0,165.8424,165.8618,165.648,165.7355,26443.0
2024-09-27 12:10:00,170.46,170.68,170.45,170.56,21538.0,165.7257,165.9396,165.716,165.823,21538.0
2024-09-27 12:15:00,170.55,170.58,170.45,170.48,17520.0,165.8132,165.8424,165.716,165.7452,17520.0
2024-09-27 12:20:00,170.5,170.5,170.38,170.38,17442.0,165.7646,165.7646,165.648,165.648,17442.0
2024-09-27 12:25:00,170.39,170.46,170.21,170.22,16045.0,165.6577,165.7257,165.4827,165.4924,16045.0
2024-09-27 12:30:00,170.24,170.26,170.03,170.07,26777.0,165.5118,165.5313,165.3077,165.3466,26777.0
2024-09-27 12:35:00,170.09,170.15,169.98,169.99,28787.0,165.366,165.4243,165.2591,165.2688,28787.0
2024-09-27 12:40:00,169.98,170.0,169.91,169.99,21668.0,165.2591,165.2785,165.191,165.2688,21668.0
2024-09-27 12:45:00,170.0,170.1,169.99,170.03,25975.0,165.2785,165.3757,165.2688,165.3077,25975.0
2024-09-27 12:50:00,170.02,170.02,169.93,169.95,13049.0,165.298,165.298,165.2105,165.2299,13049.0
2024-09-27 12:55:00,169.97,170.14,169.97,170.12,26880.0,165.2493,165.4146,165.2493,165.3952,26880.0
2024-09-27 13:00:00,170.12,170.29,170.08,170.25,21081.0,165.3952,165.5605,165.3563,165.5216,21081.0
2024-09-27 13:05:00,170.26,170.34,170.22,170.25,19971.0,165.5313,165.6091,165.4924,165.5216,19971.0
2024-09-27 13:10:00,170.25,170.32,170.17,170.3,20253.0,165.5216,165.5896,165.4438,165.5702,20253.0
2024-09-27 13:15:00,170.31,170.39,170.27,170.34,15645.0,165.5799,165.6577,165.541,165.6091,15645.0
2024-09-27 13:20:00,170.33,170.35,170.22,170.28,10395.0,165.5993,165.6188,165.4924,165.5507,10395.0
2024-09-27 13:25:00,170.31,170.36,170.26,170.31,20967.0,165.5799,165.6285,165.5313,165.5799,20967.0
2024-09-27 13:30:00,170.3,170.37,170.26,170.26,47722.0,165.5702,165.6382,165.5313,165.5313,47722.0
2024-09-27 13:35:00,170.25,170.26,170.16,170.18,20471.0,165.5216,165.5313,165.4341,165.4535,20471.0
2024-09-27 13:40:00,170.21,170.31,170.17,170.23,35587.0,165.4827,165.5799,165.4438,165.5021,35587.0
2024-09-27 13:45:00,170.23,170.34,170.2,170.33,43559.0,165.5021,165.6091,165.473,165.5993,43559.0
2024-09-27 13:50:00,170.35,170.44,170.18,170.23,48509.0,165.6188,165.7063,165.4535,165.5021,48509.0
2024-09-27 13:55:00,170.24,170.31,170.18,170.19,19010.0,165.5118,165.5799,165.4535,165.4632,19010.0
2024-09-27 14:00:00,170.19,170.29,170.08,170.12,11833.0,165.4632,165.5605,165.3563,165.3952,11833.0
2024-09-27 14:05:00,170.12,170.15,170.0,170.08,17599.0,165.3952,165.4243,165.2785,165.3563,17599.0
2024-09-27 14:10:00,170.1,170.15,170.01,170.04,18806.0,165.3757,165.4243,165.2882,165.3174,18806.0
2024-09-27 14:15:00,170.03,170.04,169.97,170.01,25868.0,165.3077,165.3174,165.2493,165.2882,25868.0
2024-09-27 14:20:00,170.02,170.08,169.98,170.05,23571.0,165.298,165.3563,165.2591,165.3271,23571.0
2024-09-27 14:25:00,170.06,170.13,169.98,170.09,32105.0,165.3368,165.4049,165.2591,165.366,32105.0
2024-09-27 14:30:00,170.09,170.12,169.95,170.0,29963.0,165.366,165.3952,165.2299,165.2785,29963.0
2024-09-27 14:35:00,169.99,170.12,169.96,170.1,25386.0,165.2688,165.3952,165.2396,165.3757,25386.0
2024-09-27 14:40:00,170.11,170.11,169.94,169.97,17634.0,165.3855,165.3855,165.2202,165.2493,17634.0
2024-09-27 14:45:00,169.99,170.06,169.98,170.01,34167.0,165.2688,165.3368,165.2591,165.2882,34167.0
2024-09-27 14:50:00,170.01,170.04,169.94,170.01,27880.0,165.2882,165.3174,165.2202,165.2882,27880.0
2024-09-27 14:55:00,170.03,170.15,170.02,170.08,39600.0,165.3077,165.4243,165.298,165.3563,39600.0
2024-09-27 15:00:00,170.09,170.2,170.06,170.15,62657.0,165.366,165.473,165.3368,165.4243,62657.0
2024-09-27 15:05:00,170.15,170.28,170.05,170.14,35771.0,165.4243,165.5507,165.3271,165.4146,35771.0
2024-09-27 15:10:00,170.13,170.18,170.06,170.15,44893.0,165.4049,165.4535,165.3368,165.4243,44893.0
2024-09-27 15:15:00,170.14,170.36,170.13,170.3,50006.0,165.4146,165.6285,165.4049,165.5702,50006.0
2024-09-27 15:20:00,170.32,170.36,170.2,170.3,58949.0,165.5896,165.6285,165.473,165.5702,58949.0
2024-09-27 15:25:00,170.29,170.34,170.24,170.28,38509.0,165.5605,165.6091,165.5118,165.5507,38509.0
2024-09-27 15:30:00,170.27,170.37,170.2,170.3,89889.0,165.541,165.6382,165.473,165.5702,89889.0
2024-09-27 15:35:00,170.31,170.5,170.3,170.39,51705.0,165.5799,165.7646,165.5702,165.6577,51705.0
2024-09-27 15:40:00,170.39,170.4,170.12,170.21,65304.0,165.6577,165.6674,165.3952,165.4827,65304.0
2024-09-27 15:45:00,170.22,170.27,170.05,170.12,51980.0,165.4924,165.541,165.3271,165.3952,51980.0
2024-09-27 15:50:00,170.11,170.25,169.98,170.03,161144.0,165.3855,165.5216,165.2591,165.3077,161144.0
2024-09-27 15:55:00,170.03,170.1,169.68,170.0,495065.0,165.3077,165.3757,164.9674,165.2785,495065.0
2024-09-30 09:30:00,170.48,171.74,170.48,171.0,235446.0,165.7452,166.9702,165.7452,166.2507,235446.0
2024-09-30 09:35:00,170.99,171.21,170.74,170.82,36985.0,166.241,166.4549,165.998,166.0757,36985.0
2024-09-30 09:40:00,170.84,171.11,170.68,170.68,32736.0,166.0952,166.3577,165.9396,165.9396,32736.0
2024-09-30 09:45:00,170.72,170.72,170.14,170.27,29498.0,165.9785,165.9785,165.4146,165.541,29498.0
2024-09-30 09:50:00,170.23,170.5,170.13,170.5,24104.0,165.5021,165.7646,165.4049,165.7646,24104.0
2024-09-30 09:55:00,170.52,170.61,170.18,170.59,23292.0,165.7841,165.8716,165.4535,165.8521,23292.0
2024-09-30 10:00:00,170.61,170.63,170.07,170.12,43940.0,165.8716,165.891,165.3466,165.3952,43940.0
2024-09-30 10:05:00,170.1,170.52,170.0,170.36,38984.0,165.3757,165.7841,165.2785,165.6285,38984.0
2024-09-30 10:10:00,170.38,170.41,169.95,170.06,36523.0,165.648,165.6771,165.2299,165.3368,36523.0
2024-09-30 10:15:00,170.03,170.27,169.99,170.14,30465.0,165.3077,165.541,165.2688,165.4146,30465.0
2024-09-30 10:20:00,170.12,170.31,170.07,170.14,21698.0,165.3952,165.5799,165.3466,165.4146,21698.0
2024-09-30 10:25:00,170.13,170.22,170.02,170.02,20207.0,165.4049,165.4924,165.298,165.298,20207.0
2024-09-30 10:30:00,170.04,170.12,169.93,169.94,17700.0,165.3174,165.3952,165.2105,165.2202,17700.0
2024-09-30 10:35:00,169.92,170.08,169.9,169.96,12262.0,165.2007,165.3563,165.1813,165.2396,12262.0
2024-09-30 10:40:00,169.97,170.11,169.91,170.1,25866.0,165.2493,165.3855,165.191,165.3757,25866.0
2024-09-30 10:45:00,170.09,170.47,170.09,170.43,26316.0,165.366,165.7355,165.366,165.6966,26316.0
2024-09-30 10:50:00,170.42,170.45,170.36,170.44,9976.0,165.6868,165.716,165.6285,165.7063,9976.0
2024-09-30 10:55:00,170.46,170.69,170.35,170.37,31151.0,165.7257,165.9493,165.6188,165.6382,31151.0
2024-09-30 11:00:00,170.37,170.49,170.26,170.26,25833.0,165.6382,165.7549,165.5313,165.5313,25833.0
2024-09-30 11:05:00,170.25,170.28,170.12,170.25,36468.0,165.5216,165.5507,165.3952,165.5216,36468.0
2024-09-30 11:10:00,170.27,170.27,170.08,170.11,14791.0,165.541,165.541,165.3563,165.3855,14791.0
2024-09-30 11:15:00,170.12,170.15,170.02,170.1,14257.0,165.3952,165.4243,165.298,165.3757,14257.0
2024-09-30 11:20:00,170.08,170.11,169.96,169.97,17534.0,165.3563,165.3855,165.2396,165.2493,17534.0
2024-09-30 11:25:00,169.98,169.99,169.79,169.8,17290.0,165.2591,165.2688,165.0743,165.0841,17290.0
2024-09-30 11:30:00,169.78,170.12,169.76,170.1,40358.0,165.0646,165.3952,165.0452,165.3757,40358.0
2024-09-30 11:35:00,170.09,170.21,170.01,170.06,26191.0,165.366,165.4827,165.2882,165.3368,26191.0
2024-09-30 11:40:00,170.07,170.14,170.01,170.06,12691.0,165.3466,165.4146,165.2882,165.3368,12691.0
2024-09-30 11:45:00,170.09,170.13,169.96,169.98,15940.0,165.366,165.4049,165.2396,165.2591,15940.0
2024-09-30 11:50:00,169.97,169.99,169.9,169.93,13849.0,165.2493,165.2688,165.1813,165.2105,13849.0
2024-09-30 11:55:00,169.93,170.01,169.93,170.0,13201.0,165.2105,165.2882,165.2105,165.2785,13201.0
2024-09-30 12:00:00,170.0,170.01,169.9,169.94,13635.0,165.2785,165.2882,165.1813,165.2202,13635.0
2024-09-30 12:05:00,169.95,170.01,169.95,169.95,11170.0,165.2299,165.2882,165.2299,165.2299,11170.0
2024-09-30 12:10:00,169.96,170.0,169.86,169.86,26440.0,165.2396,165.2785,165.1424,165.1424,26440.0
2024-09-30 12:15:00,169.88,169.89,169.8,169.85,14800.0,165.1618,165.1716,165.0841,165.1327,14800.0
2024-09-30 12:20:00,169.86,169.96,169.85,169.92,8616.0,165.1424,165.2396,165.1327,165.2007,8616.0
2024-09-30 12:25:00,169.93,169.96,169.86,169.9,15934.0,165.2105,165.2396,165.1424,165.1813,15934.0
2024-09-30 12:30:00,169.91,169.91,169.64,169.72,19584.0,165.191,165.191,164.9285,165.0063,19584.0
2024-09-30 12:35:00,169.75,169.87,169.73,169.86,9970.0,165.0355,165.1521,165.016,165.1424,9970.0
2024-09-30 12:40:00,169.86,169.86,169.79,169.81,7785.0,165.1424,165.1424,165.0743,165.0938,7785.0
2024-09-30 12:45:00,169.81,169.81,169.67,169.67,14285.0,165.0938,165.0938,164.9577,164.9577,14285.0
2024-09-30 12:50:00,169.65,169.71,169.62,169.71,30971.0,164.9382,164.9966,164.9091,164.9966,30971.0
2024-09-30 12:55:00,169.72,169.73,169.61,169.61,13855.0,165.0063,165.016,164.8993,164.8993,13855.0
2024-09-30 13:00:00,169.61,169.67,169.58,169.66,15391.0,164.8993,164.9577,164.8702,164.948,15391.0
2024-09-30 13:05:00,169.66,169.73,169.65,169.7,25960.0,164.948,165.016,164.9382,164.9868,25960.0
2024-09-30 13:10:00,169.7,169.75,169.63,169.75,11281.0,164.9868,165.0355,164.9188,165.0355,11281.0
2024-09-30 13:15:00,169.75,169.92,169.73,169.89,15559.0,165.0355,165.2007,165.016,165.1716,15559.0
2024-09-30 13:20:00,169.88,169.98,169.81,169.98,15693.0,165.1618,165.2591,165.0938,165.2591,15693.0
2024-09-30 13:25:00,169.98,170.01,169.93,169.96,11973.0,165.2591,165.2882,165.2105,165.2396,11973.0
2024-09-30 13:30:00,169.95,170.04,169.93,170.04,6051.0,165.2299,165.3174,165.2105,165.3174,6051.0
2024-09-30 13:35:00,170.05,170.14,169.92,170.08,19755.0,165.3271,165.4146,165.2007,165.3563,19755.0
2024-09-30 13:40:00,170.1,170.26,170.05,170.05,46036.0,165.3757,165.5313,165.3271,165.3271,46036.0
2024-09-30 13:45:00,170.06,170.12,169.98,170.03,18931.0,165.3368,165.3952,165.2591,165.3077,18931.0
2024-09-30 13:50:00,170.03,170.05,169.92,169.93,10848.0,165.3077,165.3271,165.2007,165.2105,10848.0
2024-09-30 13:55:00,169.94,170.01,169.89,169.97,22257.0,165.2202,165.2882,165.1716,165.2493,22257.0
2024-09-30 14:00:00,169.96,169.96,169.83,169.86,7411.0,165.2396,165.2396,165.1132,165.1424,7411.0
2024-09-30 14:05:00,169.86,170.1,169.86,170.05,15880.0,165.1424,165.3757,165.1424,165.3271,15880.0
2024-09-30 14:10:00,170.05,170.11,170.03,170.06,12902.0,165.3271,165.3855,165.3077,165.3368,12902.0
2024-09-30 14:15:00,170.05,170.06,169.85,169.85,16752.0,165.3271,165.3368,165.1327,165.1327,16752.0
2024-09-30 14:20:00,169.81,169.87,169.66,169.73,18358.0,165.0938,165.1521,164.948,165.016,18358.0
2024-09-30 14:25:00,169.72,169.9,169.67,169.9,26796.0,165.0063,165.1813,164.9577,165.1813,26796.0
2024-09-30 14:30:00,169.89,170.03,169.76,169.97,14368.0,165.1716,165.3077,165.0452,165.2493,14368.0
2024-09-30 14:35:00,169.96,170.06,169.95,170.01,12144.0,165.2396,165.3368,165.2299,165.2882,12144.0
2024-09-30 14:40:00,170.0,170.09,169.97,170.02,21598.0,165.2785,165.366,165.2493,165.298,21598.0
2024-09-30 14:45:00,170.03,170.1,169.93,169.96,10049.0,165.3077,165.3757,165.2105,165.2396,10049.0
2024-09-30 14:50:00,169.98,169.99,169.8,169.87,11214.0,165.2591,165.2688,165.0841,165.1521,11214.0
2024-09-30 14:55:00,169.88,169.98,169.87,169.88,16789.0,165.1618,165.2591,165.1521,165.1618,16789.0
2024-09-30 15:00:00,169.87,169.87,169.68,169.81,16104.0,165.1521,165.1521,164.9674,165.0938,16104.0
2024-09-30 15:05:00,169.83,169.91,169.83,169.87,14175.0,165.1132,165.191,165.1132,165.1521,14175.0
2024-09-30 15:10:00,169.88,169.93,169.85,169.9,14698.0,165.1618,165.2105,165.1327,165.1813,14698.0
2024-09-30 15:15:00,169.91,170.05,169.9,170.04,20337.0,165.191,165.3271,165.1813,165.3174,20337.0
2024-09-30 15:20:00,170.02,170.08,169.98,169.99,9567.0,165.298,165.3563,165.2591,165.2688,9567.0
2024-09-30 15:25:00,170.0,170.07,169.98,170.01,22595.0,165.2785,165.3466,165.2591,165.2882,22595.0
2024-09-30 15:30:00,170.01,170.04,169.99,170.01,18734.0,165.2882,165.3174,165.2688,165.2882,18734.0
2024-09-30 15:35:00,170.02,170.18,170.02,170.12,19873.0,165.298,165.4535,165.298,165.3952,19873.0
2024-09-30 15:40:00,170.11,170.12,170.04,170.04,29132.0,165.3855,165.3952,165.3174,165.3174,29132.0
2024-09-30 15:45:00,170.05,170.18,170.04,170.05,33435.0,165.3271,165.4535,165.3174,165.3271,33435.0
2024-09-30 15:50:00,170.09,170.26,170.03,170.12,69964.0,165.366,165.5313,165.3077,165.3952,69964.0
2024-09-30 15:55:00,170.13,170.22,169.91,170.04,321067.0,165.4049,165.4924,165.191,165.3174,321067.0
2024-10-01 09:30:00,171.29,171.63,170.3,170.37,168446.0,166.5327,166.8632,165.5702,165.6382,168446.0
2024-10-01 09:35:00,170.34,171.07,170.2,170.97,65737.0,165.6091,166.3188,165.473,166.2216,65737.0
2024-10-01 09:40:00,170.96,171.17,170.57,170.86,67789.0,166.2118,166.416,165.8327,166.1146,67789.0
2024-10-01 09:45:00,170.83,170.95,170.6,170.64,66056.0,166.0855,166.2021,165.8618,165.9007,66056.0
2024-10-01 09:50:00,170.56,170.95,170.55,170.74,66833.0,165.823,166.2021,165.8132,165.998,66833.0
2024-10-01 09:55:00,170.72,170.86,170.43,170.76,79324.0,165.9785,166.1146,165.6966,166.0174,79324.0
2024-10-01 10:00:00,170.73,170.96,170.47,170.58,47635.0,165.9882,166.2118,165.7355,165.8424,47635.0
2024-10-01 10:05:00,170.58,170.58,170.28,170.45,56211.0,165.8424,165.8424,165.5507,165.716,56211.0
2024-10-01 10:10:00,170.45,171.03,170.43,170.99,78659.0,165.716,166.2799,165.6966,166.241,78659.0
2024-10-01 10:15:00,170.96,171.54,170.95,171.31,33250.0,166.2118,166.7757,166.2021,166.5521,33250.0
2024-10-01 10:20:00,171.27,171.6,171.19,171.31,28079.0,166.5132,166.8341,166.4355,166.5521,28079.0
2024-10-01 10:25:00,171.28,171.41,171.07,171.37,22812.0,166.523,166.6493,166.3188,166.6105,22812.0
2024-10-01 10:30:00,171.41,171.79,171.38,171.7,31481.0,166.6493,167.0188,166.6202,166.9313,31481.0
2024-10-01 10:35:00,171.7,171.94,171.7,171.75,18019.0,166.9313,167.1646,166.9313,166.9799,18019.0
2024-10-01 10:40:00,171.8,171.91,171.58,171.62,24485.0,167.0285,167.1355,166.8146,166.8535,24485.0
2024-10-01 10:45:00,171.56,171.59,171.36,171.44,22726.0,166.7952,166.8244,166.6007,166.6785,22726.0
2024-10-01 10:50:00,171.46,171.5,171.05,171.09,21280.0,166.698,166.7368,166.2993,166.3382,21280.0
2024-10-01 10:55:00,171.08,171.08,170.68,170.79,23665.0,166.3285,166.3285,165.9396,166.0466,23665.0
2024-10-01 11:00:00,170.76,170.84,170.66,170.75,37536.0,166.0174,166.0952,165.9202,166.0077,37536.0
2024-10-01 11:05:00,170.75,171.06,170.75,170.84,23827.0,166.0077,166.3091,166.0077,166.0952,23827.0
2024-10-01 11:10:00,170.83,170.9,170.52,170.54,65779.0,166.0855,166.1535,165.7841,165.8035,65779.0
2024-10-01 11:15:00,170.56,170.69,170.51,170.6,19161.0,165.823,165.9493,165.7743,165.8618,19161.0
2024-10-01 11:20:00,170.6,170.66,170.45,170.65,22240.0,165.8618,165.9202,165.716,165.9105,22240.0
2024-10-01 11:25:00,170.67,170.73,170.5,170.53,26033.0,165.9299,165.9882,165.7646,165.7938,26033.0
2024-10-01 11:30:00,170.55,170.7,170.5,170.53,13098.0,165.8132,165.9591,165.7646,165.7938,13098.0
2024-10-01 11:35:00,170.57,170.65,170.5,170.58,26414.0,165.8327,165.9105,165.7646,165.8424,26414.0
2024-10-01 11:40:00,170.71,170.75,170.52,170.52,11825.0,165.9688,166.0077,165.7841,165.7841,11825.0
2024-10-01 11:45:00,170.51,170.57,170.42,170.42,16446.0,165.7743,165.8327,165.6868,165.6868,16446.0
2024-10-01 11:50:00,170.41,170.69,170.41,170.69,17523.0,165.6771,165.9493,165.6771,165.9493,17523.0
2024-10-01 11:55:00,170.67,170.85,170.66,170.69,14135.0,165.9299,166.1049,165.9202,165.9493,14135.0
2024-10-01 12:00:00,170.69,170.69,170.23,170.28,15092.0,165.9493,165.9493,165.5021,165.5507,15092.0
2024-10-01 12:05:00,170.28,170.32,170.16,170.17,14766.0,165.5507,165.5896,165.4341,165.4438,14766.0
2024-10-01 12:10:00,170.18,170.29,169.95,169.97,22887.0,165.4535,165.5605,165.2299,165.2493,22887.0
2024-10-01 12:15:00,169.97,170.01,169.84,169.94,13533.0,165.2493,165.2882,165.123,165.2202,13533.0
2024-10-01 12:20:00,169.95,170.11,169.92,170.11,9231.0,165.2299,165.3855,165.2007,165.3855,9231.0
2024-10-01 12:25:00,170.13,170.14,169.88,170.03,10795.0,165.4049,165.4146,165.1618,165.3077,10795.0
2024-10-01 12:30:00,170.03,170.16,169.77,169.93,18774.0,165.3077,165.4341,165.0549,165.2105,18774.0
2024-10-01 12:35:00,169.96,170.02,169.87,169.88,14884.0,165.2396,165.298,165.1521,165.1618,14884.0
2024-10-01 12:40:00,169.89,169.98,169.81,169.94,14186.0,165.1716,165.2591,165.0938,165.2202,14186.0
2024-10-01 12:45:00,169.96,170.02,169.86,170.01,14118.0,165.2396,165.298,165.1424,165.2882,14118.0
2024-10-01 12:50:00,169.98,170.29,169.98,170.21,18322.0,165.2591,165.5605,165.2591,165.4827,18322.0
2024-10-01 12:55:00,170.24,170.25,170.0,170.13,13338.0,165.5118,165.5216,165.2785,165.4049,13338.0
2024-10-01 13:00:00,170.09,170.11,169.98,170.09,19721.0,165.366,165.3855,165.2591,165.366,19721.0
2024-10-01 13:05:00,170.11,170.3,170.05,170.29,12090.0,165.3855,165.5702,165.3271,165.5605,12090.0
2024-10-01 13:10:00,170.26,170.38,170.2,170.25,13636.0,165.5313,165.648,165.473,165.5216,13636.0
2024-10-01 13:15:00,170.25,170.38,170.25,170.33,14660.0,165.5216,165.648,165.5216,165.5993,14660.0
2024-10-01 13:20:00,170.31,170.43,170.26,170.33,13707.0,165.5799,165.6966,165.5313,165.5993,13707.0
2024-10-01 13:25:00,170.31,170.51,170.29,170.51,16289.0,165.5799,165.7743,165.5605,165.7743,16289.0
2024-10-01 13:30:00,170.49,170.64,170.43,170.53,19824.0,165.7549,165.9007,165.6966,165.7938,19824.0
2024-10-01 13:35:00,170.51,170.59,170.47,170.52,16264.0,165.7743,165.8521,165.7355,165.7841,16264.0
2024-10-01 13:40:00,170.52,170.73,170.5,170.68,18158.0,165.7841,165.9882,165.7646,165.9396,18158.0
2024-10-01 13:45:00,170.7,170.78,170.53,170.53,14480.0,165.9591,166.0368,165.7938,165.7938,14480.0
2024-10-01 13:50:00,170.54,170.7,170.54,170.7,12389.0,165.8035,165.9591,165.8035,165.9591,12389.0
2024-10-01 13:55:00,170.71,170.88,170.66,170.74,26125.0,165.9688,166.1341,165.9202,165.998,26125.0
2024-10-01 14:00:00,170.76,170.88,170.61,170.7,18160.0,166.0174,166.1341,165.8716,165.9591,18160.0
2024-10-01 14:05:00,170.7,170.81,170.65,170.79,28030.0,165.9591,166.066,165.9105,166.0466,28030.0
2024-10-01 14:10:00,170.79,170.79,170.7,170.72,21265.0,166.0466,166.0466,165.9591,165.9785,21265.0
2024-10-01 14:15:00,170.73,170.95,170.7,170.85,33321.0,165.9882,166.2021,165.9591,166.1049,33321.0
2024-10-01 14:20:00,170.84,170.91,170.77,170.84,19734.0,166.0952,166.1632,166.0271,166.0952,19734.0
2024-10-01 14:25:00,170.86,170.89,170.76,170.88,28245.0,166.1146,166.1438,166.0174,166.1341,28245.0
2024-10-01 14:30:00,170.87,171.01,170.87,170.97,35385.0,166.1243,166.2605,166.1243,166.2216,35385.0
2024-10-01 14:35:00,170.98,171.04,170.96,171.03,18852.0,166.2313,166.2896,166.2118,166.2799,18852.0
2024-10-01 14:40:00,171.04,171.28,171.04,171.22,20011.0,166.2896,166.523,166.2896,166.4646,20011.0
2024-10-01 14:45:00,171.22,171.27,171.13,171.25,15055.0,166.4646,166.5132,166.3771,166.4938,15055.0
2024-10-01 14:50:00,171.25,171.47,171.25,171.46,21861.0,166.4938,166.7077,166.4938,166.698,21861.0
2024-10-01 14:55:00,171.47,171.54,171.42,171.47,29931.0,166.7077,166.7757,166.6591,166.7077,29931.0
2024-10-01 15:00:00,171.48,171.48,171.24,171.28,18850.0,166.7174,166.7174,166.4841,166.523,18850.0
2024-10-01 15:05:00,171.29,171.44,171.27,171.41,26489.0,166.5327,166.6785,166.5132,166.6493,26489.0
2024-10-01 15:10:00,171.41,171.44,171.25,171.34,26456.0,166.6493,166.6785,166.4938,166.5813,26456.0
2024-10-01 15:15:00,171.33,171.4,171.29,171.37,24104.0,166.5716,166.6396,166.5327,166.6105,24104.0
2024-10-01 15:20:00,171.39,171.54,171.37,171.53,35173.0,166.6299,166.7757,166.6105,166.766,35173.0
2024-10-01 15:25:00,171.53,171.58,171.38,171.47,27876.0,166.766,166.8146,166.6202,166.7077,27876.0
2024-10-01 15:30:00,171.46,171.77,171.44,171.63,53539.0,166.698,166.9994,166.6785,166.8632,53539.0
2024-10-01 15:35:00,171.63,171.71,171.42,171.7,32622.0,166.8632,166.941,166.6591,166.9313,32622.0
2024-10-01 15:40:00,171.71,171.79,171.68,171.74,38216.0,166.941,167.0188,166.9119,166.9702,38216.0
2024-10-01 15:45:00,171.75,171.88,171.68,171.76,77509.0,166.9799,167.1063,166.9119,166.9896,77509.0
2024-10-01 15:50:00,171.77,171.77,171.21,171.37,90894.0,166.9994,166.9994,166.4549,166.6105,90894.0
2024-10-01 15:55:00,171.37,171.44,171.27,171.44,299547.0,166.6105,166.6785,166.5132,166.6785,299547.0
2024-10-02 09:30:00,171.5,171.74,169.4,169.51,153681.0,166.7368,166.9702,164.6952,164.8021,153681.0
2024-10-02 09:35:00,169.51,170.3,169.5,169.91,99563.0,164.8021,165.5702,164.7924,165.191,99563.0
2024-10-02 09:40:00,169.94,170.07,169.72,169.94,43188.0,165.2202,165.3466,165.0063,165.2202,43188.0
2024-10-02 09:45:00,169.96,170.39,169.95,170.34,54596.0,165.2396,165.6577,165.2299,165.6091,54596.0
2024-10-02 09:50:00,170.38,170.77,170.34,170.49,27874.0,165.648,166.0271,165.6091,165.7549,27874.0
2024-10-02 09:55:00,170.52,170.53,169.97,169.97,23031.0,165.7841,165.7938,165.2493,165.2493,23031.0
2024-10-02 10:00:00,169.97,169.97,169.25,169.35,47531.0,165.2493,165.2493,164.5493,164.6466,47531.0
2024-10-02 10:05:00,169.34,169.35,168.82,168.88,29906.0,164.6368,164.6466,164.1313,164.1896,29906.0
2024-10-02 10:10:00,168.9,168.98,168.72,168.97,33265.0,164.2091,164.2868,164.0341,164.2771,33265.0
2024-10-02 10:15:00,168.95,169.11,168.7,168.72,36404.0,164.2577,164.4132,164.0146,164.0341,36404.0
2024-10-02 10:20:00,168.72,168.79,168.55,168.64,47183.0,164.0341,164.1021,163.8688,163.9563,47183.0
2024-10-02 10:25:00,168.64,168.83,168.58,168.65,29814.0,163.9563,164.141,163.8979,163.966,29814.0
2024-10-02 10:30:00,168.67,168.87,168.52,168.84,38281.0,163.9854,164.1799,163.8396,164.1507,38281.0
2024-10-02 10:35:00,168.83,169.07,168.82,168.99,40354.0,164.141,164.3743,164.1313,164.2966,40354.0
2024-10-02 10:40:00,168.99,168.99,168.76,168.89,34492.0,164.2966,164.2966,164.0729,164.1993,34492.0
2024-10-02 10:45:00,168.9,169.01,168.71,168.97,45565.0,164.2091,164.316,164.0243,164.2771,45565.0
2024-10-02 10:50:00,168.97,169.01,168.86,168.94,27360.0,164.2771,164.316,164.1702,164.2479,27360.0
2024-10-02 10:55:00,168.96,169.13,168.9,168.9,33061.0,164.2674,164.4327,164.2091,164.2091,33061.0
2024-10-02 11:00:00,168.88,168.95,168.76,168.82,36261.0,164.1896,164.2577,164.0729,164.1313,36261.0
2024-10-02 11:05:00,168.81,168.87,168.77,168.79,32536.0,164.1216,164.1799,164.0827,164.1021,32536.0
2024-10-02 11:10:00,168.8,168.89,168.55,168.61,28509.0,164.1118,164.1993,163.8688,163.9271,28509.0
2024-10-02 11:15:00,168.62,168.87,168.61,168.87,31822.0,163.9368,164.1799,163.9271,164.1799,31822.0
2024-10-02 11:20:00,168.87,168.96,168.67,168.71,26249.0,164.1799,164.2674,163.9854,164.0243,26249.0
2024-10-02 11:25:00,168.71,169.12,168.7,169.07,20283.0,164.0243,164.423,164.0146,164.3743,20283.0
2024-10-02 11:30:00,169.09,169.45,169.08,169.3,24107.0,164.3938,164.7438,164.3841,164.598,24107.0
2024-10-02 11:35:00,169.28,169.48,169.27,169.38,14361.0,164.5785,164.773,164.5688,164.6757,14361.0
2024-10-02 11:40:00,169.38,169.71,169.33,169.71,21224.0,164.6757,164.9966,164.6271,164.9966,21224.0
2024-10-02 11:45:00,169.71,169.77,169.66,169.77,23071.0,164.9966,165.0549,164.948,165.0549,23071.0
2024-10-02 11:50:00,169.78,169.82,169.45,169.53,16459.0,165.0646,165.1035,164.7438,164.8216,16459.0
2024-10-02 11:55:00,169.53,169.77,169.47,169.47,65504.0,164.8216,165.0549,164.7632,164.7632,65504.0
2024-10-02 12:00:00,169.5,169.8,169.5,169.73,192944.0,164.7924,165.0841,164.7924,165.016,192944.0
2024-10-02 12:05:00,169.71,169.76,169.33,169.45,51548.0,164.9966,165.0452,164.6271,164.7438,51548.0
2024-10-02 12:10:00,169.46,169.67,169.43,169.59,18580.0,164.7535,164.9577,164.7243,164.8799,18580.0
2024-10-02 12:15:00,169.6,169.64,169.56,169.59,27326.0,164.8896,164.9285,164.8507,164.8799,27326.0
2024-10-02 12:20:00,169.59,169.65,169.55,169.63,21709.0,164.8799,164.9382,164.841,164.9188,21709.0
2024-10-02 12:25:00,169.67,169.84,169.65,169.77,41117.0,164.9577,165.123,164.9382,165.0549,41117.0
2024-10-02 12:30:00,169.8,169.81,169.31,169.36,35023.0,165.0841,165.0938,164.6077,164.6563,35023.0
2024-10-02 12:35:00,169.34,169.35,168.91,169.03,39320.0,164.6368,164.6466,164.2188,164.3355,39320.0
2024-10-02 12:40:00,169.1,169.21,169.05,169.06,11689.0,164.4035,164.5105,164.3549,164.3646,11689.0
2024-10-02 12:45:00,169.08,169.29,169.07,169.22,9360.0,164.3841,164.5882,164.3743,164.5202,9360.0
2024-10-02 12:50:00,169.22,169.28,169.14,169.15,8563.0,164.5202,164.5785,164.4424,164.4521,8563.0
2024-10-02 12:55:00,169.15,169.15,168.93,168.94,20972.0,164.4521,164.4521,164.2382,164.2479,20972.0
2024-10-02 13:00:00,168.95,169.23,168.91,169.14,12549.0,164.2577,164.5299,164.2188,164.4424,12549.0
2024-10-02 13:05:00,169.14,169.14,168.95,169.07,12359.0,164.4424,164.4424,164.2577,164.3743,12359.0
2024-10-02 13:10:00,169.08,169.11,169.0,169.01,16445.0,164.3841,164.4132,164.3063,164.316,16445.0
2024-10-02 13:15:00,168.99,169.1,168.99,169.03,12162.0,164.2966,164.4035,164.2966,164.3355,12162.0
2024-10-02 13:20:00,169.03,169.08,168.95,169.0,34082.0,164.3355,164.3841,164.2577,164.3063,34082.0
2024-10-02 13:25:00,168.99,169.11,168.92,169.09,15174.0,164.2966,164.4132,164.2285,164.3938,15174.0
2024-10-02 13:30:00,169.08,169.17,169.01,169.06,12344.0,164.3841,164.4716,164.316,164.3646,12344.0
2024-10-02 13:35:00,169.07,169.15,169.02,169.12,10633.0,164.3743,164.4521,164.3257,164.423,10633.0
2024-10-02 13:40:00,169.12,169.19,169.08,169.13,12625.0,164.423,164.491,164.3841,164.4327,12625.0
2024-10-02 13:45:00,169.13,169.37,169.12,169.37,16443.0,164.4327,164.666,164.423,164.666,16443.0
2024-10-02 13:50:00,169.35,169.38,169.28,169.35,26907.0,164.6466,164.6757,164.5785,164.6466,26907.0
2024-10-02 13:55:00,169.36,169.38,169.07,169.16,54843.0,164.6563,164.6757,164.3743,164.4618,54843.0
2024-10-02 14:00:00,169.17,169.33,169.17,169.27,15794.0,164.4716,164.6271,164.4716,164.5688,15794.0
2024-10-02 14:05:00,169.28,169.36,169.24,169.24,12024.0,164.5785,164.6563,164.5396,164.5396,12024.0
2024-10-02 14:10:00,169.24,169.3,169.19,169.23,42801.0,164.5396,164.598,164.491,164.5299,42801.0
2024-10-02 14:15:00,169.23,169.27,169.2,169.23,28905.0,164.5299,164.5688,164.5007,164.5299,28905.0
2024-10-02 14:20:00,169.22,169.22,168.99,168.99,18059.0,164.5202,164.5202,164.2966,164.2966,18059.0
2024-10-02 14:25:00,169.01,169.11,168.99,169.06,20977.0,164.316,164.4132,164.2966,164.3646,20977.0
2024-10-02 14:30:00,169.08,169.13,169.03,169.05,10809.0,164.3841,164.4327,164.3355,164.3549,10809.0
2024-10-02 14:35:00,169.05,169.05,168.83,168.89,28730.0,164.3549,164.3549,164.141,164.1993,28730.0
2024-10-02 14:40:00,168.91,169.05,168.9,168.98,10048.0,164.2188,164.3549,164.2091,164.2868,10048.0
2024-10-02 14:45:00,168.98,169.08,168.96,168.99,11285.0,164.2868,164.3841,164.2674,164.2966,11285.0
2024-10-02 14:50:00,169.0,169.12,169.0,169.05,18726.0,164.3063,164.423,164.3063,164.3549,18726.0
2024-10-02 14:55:00,169.05,169.1,169.02,169.02,14462.0,164.3549,164.4035,164.3257,164.3257,14462.0
2024-10-02 15:00:00,169.03,169.14,169.02,169.09,13721.0,164.3355,164.4424,164.3257,164.3938,13721.0
2024-10-02 15:05:00,169.08,169.13,168.97,169.02,18286.0,164.3841,164.4327,164.2771,164.3257,18286.0
2024-10-02 15:10:00,169.02,169.19,169.01,169.13,24957.0,164.3257,164.491,164.316,164.4327,24957.0
2024-10-02 15:15:00,169.11,169.21,169.09,169.18,19203.0,164.4132,164.5105,164.3938,164.4813,19203.0
2024-10-02 15:20:00,169.19,169.23,169.1,169.22,18184.0,164.491,164.5299,164.4035,164.5202,18184.0
2024-10-02 15:25:00,169.21,169.32,169.18,169.23,16872.0,164.5105,164.6174,164.4813,164.5299,16872.0
2024-10-02 15:30:00,169.24,169.24,168.96,168.97,43561.0,164.5396,164.5396,164.2674,164.2771,43561.0
2024-10-02 15:35:00,168.97,169.15,168.96,169.09,32946.0,164.2771,164.4521,164.2674,164.3938,32946.0
2024-10-02 15:40:00,169.09,169.15,169.0,169.07,38295.0,164.3938,164.4521,164.3063,164.3743,38295.0
2024-10-02 15:45:00,169.07,169.15,168.94,168.94,46339.0,164.3743,164.4521,164.2479,164.2479,46339.0
2024-10-02 15:50:00,168.94,169.36,168.94,169.26,105529.0,164.2479,164.6563,164.2479,164.5591,105529.0
2024-10-02 15:55:00,169.42,169.66,169.26,169.55,343569.0,164.7146,164.948,164.5591,164.841,343569.0
2024-10-03 09:30:00,168.14,168.64,167.96,168.13,115953.0,163.4702,163.9563,163.2952,163.4604,115953.0
2024-10-03 09:35:00,168.15,168.57,168.14,168.4,29789.0,163.4799,163.8882,163.4702,163.7229,29789.0
2024-10-03 09:40:00,168.4,168.52,167.57,167.62,53831.0,163.7229,163.8396,162.916,162.9646,53831.0
2024-10-03 09:45:00,167.61,167.95,167.57,167.84,45405.0,162.9549,163.2854,162.916,163.1785,45405.0
2024-10-03 09:50:00,167.89,167.97,167.36,167.42,61128.0,163.2271,163.3049,162.7118,162.7702,61128.0
2024-10-03 09:55:00,167.44,167.62,167.3,167.38,50207.0,162.7896,162.9646,162.6535,162.7313,50207.0
2024-10-03 10:00:00,167.44,168.03,167.17,168.03,42426.0,162.7896,163.3632,162.5271,163.3632,42426.0
2024-10-03 10:05:00,168.03,168.04,167.73,168.01,22843.0,163.3632,163.3729,163.0716,163.3438,22843.0
2024-10-03 10:10:00,168.0,168.3,167.94,167.99,37248.0,163.3341,163.6257,163.2757,163.3243,37248.0
2024-10-03 10:15:00,168.08,168.2,167.85,168.07,16487.0,163.4118,163.5285,163.1882,163.4021,16487.0
2024-10-03 10:20:00,168.07,168.1,167.75,168.03,28356.0,163.4021,163.4313,163.091,163.3632,28356.0
2024-10-03 10:25:00,168.03,168.17,167.92,168.08,33612.0,163.3632,163.4993,163.2563,163.4118,33612.0
2024-10-03 10:30:00,168.08,168.28,167.89,168.21,24665.0,163.4118,163.6063,163.2271,163.5382,24665.0
2024-10-03 10:35:00,168.18,168.49,168.17,168.49,13630.0,163.5091,163.8104,163.4993,163.8104,13630.0
2024-10-03 10:40:00,168.47,168.51,168.11,168.15,78017.0,163.791,163.8299,163.441,163.4799,78017.0
2024-10-03 10:45:00,168.16,168.5,168.16,168.26,15349.0,163.4896,163.8202,163.4896,163.5868,15349.0
2024-10-03 10:50:00,168.27,168.49,168.18,168.32,14334.0,163.5966,163.8104,163.5091,163.6452,14334.0
2024-10-03 10:55:00,168.39,168.43,168.14,168.16,16384.0,163.7132,163.7521,163.4702,163.4896,16384.0
2024-10-03 11:00:00,168.17,168.3,168.08,168.3,19074.0,163.4993,163.6257,163.4118,163.6257,19074.0
2024-10-03 11:05:00,168.3,168.6,168.29,168.51,13527.0,163.6257,163.9174,163.616,163.8299,13527.0
2024-10-03 11:10:00,168.51,168.51,168.3,168.3,19315.0,163.8299,163.8299,163.6257,163.6257,19315.0
2024-10-03 11:15:00,168.29,168.49,168.27,168.42,14069.0,163.616,163.8104,163.5966,163.7424,14069.0
2024-10-03 11:20:00,168.42,168.49,168.32,168.42,16118.0,163.7424,163.8104,163.6452,163.7424,16118.0
2024-10-03 11:25:00,168.42,168.44,168.25,168.37,13899.0,163.7424,163.7618,163.5771,163.6938,13899.0
2024-10-03 11:30:00,168.4,168.62,168.39,168.59,15055.0,163.7229,163.9368,163.7132,163.9077,15055.0
2024-10-03 11:35:00,168.59,168.76,168.58,168.73,13749.0,163.9077,164.0729,163.8979,164.0438,13749.0
2024-10-03 11:40:00,168.76,168.95,168.75,168.92,12904.0,164.0729,164.2577,164.0632,164.2285,12904.0
2024-10-03 11:45:00,168.93,168.97,168.9,168.93,9648.0,164.2382,164.2771,164.2091,164.2382,9648.0
2024-10-03 11:50:00,168.91,169.02,168.76,168.77,16578.0,164.2188,164.3257,164.0729,164.0827,16578.0
2024-10-03 11:55:00,168.8,168.91,168.75,168.78,15926.0,164.1118,164.2188,164.0632,164.0924,15926.0
2024-10-03 12:00:00,168.78,168.88,168.75,168.81,11627.0,164.0924,164.1896,164.0632,164.1216,11627.0
2024-10-03 12:05:00,168.81,168.85,168.64,168.64,11150.0,164.1216,164.1604,163.9563,163.9563,11150.0
2024-10-03 12:10:00,168.64,168.78,168.63,168.71,10229.0,163.9563,164.0924,163.9466,164.0243,10229.0
2024-10-03 12:15:00,168.71,168.71,168.39,168.43,11317.0,164.0243,164.0243,163.7132,163.7521,11317.0
2024-10-03 12:20:00,168.44,168.63,168.42,168.56,8536.0,163.7618,163.9466,163.7424,163.8785,8536.0
2024-10-03 12:25:00,168.56,168.57,168.46,168.5,12001.0,163.8785,163.8882,163.7813,163.8202,12001.0
2024-10-03 12:30:00,168.5,168.54,168.45,168.52,16900.0,163.8202,163.8591,163.7716,163.8396,16900.0
2024-10-03 12:35:00,168.52,168.68,168.51,168.57,25997.0,163.8396,163.9952,163.8299,163.8882,25997.0
2024-10-03 12:40:00,168.57,168.62,168.43,168.46,20711.0,163.8882,163.9368,163.7521,163.7813,20711.0
2024-10-03 12:45:00,168.5,168.51,168.34,168.34,32599.0,163.8202,163.8299,163.6646,163.6646,32599.0
2024-10-03 12:50:00,168.33,168.52,168.26,168.52,26507.0,163.6549,163.8396,163.5868,163.8396,26507.0
2024-10-03 12:55:00,168.53,168.59,168.44,168.54,54983.0,163.8493,163.9077,163.7618,163.8591,54983.0
2024-10-03 13:00:00,168.53,168.6,168.38,168.44,13005.0,163.8493,163.9174,163.7035,163.7618,13005.0
2024-10-03 13:05:00,168.46,168.53,168.35,168.45,32400.0,163.7813,163.8493,163.6743,163.7716,32400.0
2024-10-03 13:10:00,168.4,168.56,168.39,168.47,23119.0,163.7229,163.8785,163.7132,163.791,23119.0
2024-10-03 13:15:00,168.46,168.49,168.35,168.37,12297.0,163.7813,163.8104,163.6743,163.6938,12297.0
2024-10-03 13:20:00,168.37,168.49,168.31,168.4,14352.0,163.6938,163.8104,163.6354,163.7229,14352.0
2024-10-03 13:25:00,168.38,168.59,168.38,168.53,18601.0,163.7035,163.9077,163.7035,163.8493,18601.0
2024-10-03 13:30:00,168.53,168.64,168.52,168.56,18813.0,163.8493,163.9563,163.8396,163.8785,18813.0
2024-10-03 13:35:00,168.56,168.57,168.42,168.47,19845.0,163.8785,163.8882,163.7424,163.791,19845.0
2024-10-03 13:40:00,168.45,168.46,168.29,168.45,21615.0,163.7716,163.7813,163.616,163.7716,21615.0
2024-10-03 13:45:00,168.46,168.56,168.43,168.54,11762.0,163.7813,163.8785,163.7521,163.8591,11762.0
2024-10-03 13:50:00,168.53,168.57,168.46,168.47,16234.0,163.8493,163.8882,163.7813,163.791,16234.0
2024-10-03 13:55:00,168.47,168.63,168.47,168.62,12438.0,163.791,163.9466,163.791,163.9368,12438.0
2024-10-03 14:00:00,168.62,168.62,168.46,168.46,24099.0,163.9368,163.9368,163.7813,163.7813,24099.0
2024-10-03 14:05:00,168.49,168.54,168.42,168.49,11483.0,163.8104,163.8591,163.7424,163.8104,11483.0
2024-10-03 14:10:00,168.47,168.69,168.45,168.65,16789.0,163.791,164.0049,163.7716,163.966,16789.0
2024-10-03 14:15:00,168.66,168.73,168.61,168.67,45351.0,163.9757,164.0438,163.9271,163.9854,45351.0
2024-10-03 14:20:00,168.66,168.82,168.62,168.78,35944.0,163.9757,164.1313,163.9368,164.0924,35944.0
2024-10-03 14:25:00,168.77,168.96,168.76,168.87,13937.0,164.0827,164.2674,164.0729,164.1799,13937.0
2024-10-03 14:30:00,168.88,169.05,168.81,169.04,11379.0,164.1896,164.3549,164.1216,164.3452,11379.0
2024-10-03 14:35:00,169.04,169.11,168.96,168.97,21066.0,164.3452,164.4132,164.2674,164.2771,21066.0
2024-10-03 14:40:00,168.97,168.98,168.88,168.94,17605.0,164.2771,164.2868,164.1896,164.2479,17605.0
2024-10-03 14:45:00,168.93,169.0,168.9,168.96,17197.0,164.2382,164.3063,164.2091,164.2674,17197.0
2024-10-03 14:50:00,168.96,169.03,168.95,168.99,36899.0,164.2674,164.3355,164.2577,164.2966,36899.0
2024-10-03 14:55:00,169.0,169.04,168.86,168.86,138757.0,164.3063,164.3452,164.1702,164.1702,138757.0
2024-10-03 15:00:00,168.85,168.9,168.65,168.72,301126.0,164.1604,164.2091,163.966,164.0341,301126.0
2024-10-03 15:05:00,168.73,168.75,168.5,168.56,29857.0,164.0438,164.0632,163.8202,163.8785,29857.0
2024-10-03 15:10:00,168.56,168.56,168.09,168.2,49990.0,163.8785,163.8785,163.4216,163.5285,49990.0
2024-10-03 15:15:00,168.2,168.29,167.71,168.27,42553.0,163.5285,163.616,163.0521,163.5966,42553.0
2024-10-03 15:20:00,168.26,168.41,168.24,168.33,38973.0,163.5868,163.7327,163.5674,163.6549,38973.0
2024-10-03 15:25:00,168.34,168.49,168.34,168.48,16104.0,163.6646,163.8104,163.6646,163.8007,16104.0
2024-10-03 15:30:00,168.47,168.73,168.45,168.67,25234.0,163.791,164.0438,163.7716,163.9854,25234.0
2024-10-03 15:35:00,168.67,168.89,168.67,168.86,24714.0,163.9854,164.1993,163.9854,164.1702,24714.0
2024-10-03 15:40:00,168.85,168.85,168.55,168.68,35851.0,164.1604,164.1604,163.8688,163.9952,35851.0
2024-10-03 15:45:00,168.68,168.79,168.67,168.67,21121.0,163.9952,164.1021,163.9854,163.9854,21121.0
2024-10-03 15:50:00,168.7,168.81,168.29,168.43,71983.0,164.0146,164.1216,163.616,163.7521,71983.0
2024-10-03 15:55:00,168.43,168.65,168.43,168.48,191251.0,163.7521,163.966,163.7521,163.8007,191251.0
2024-10-04 09:30:00,167.11,168.36,166.82,168.34,147212.0,162.4688,163.6841,162.1868,163.6646,147212.0
2024-10-04 09:35:00,168.34,168.5,168.1,168.34,34078.0,163.6646,163.8202,163.4313,163.6646,34078.0
2024-10-04 09:40:00,168.34,168.45,168.08,168.28,20560.0,163.6646,163.7716,163.4118,163.6063,20560.0
2024-10-04 09:45:00,168.29,168.43,168.09,168.19,29344.0,163.616,163.7521,163.4216,163.5188,29344.0
2024-10-04 09:50:00,168.19,168.44,168.11,168.13,33277.0,163.5188,163.7618,163.441,163.4604,33277.0
2024-10-04 09:55:00,168.12,168.18,167.61,167.68,65877.0,163.4507,163.5091,162.9549,163.0229,65877.0
2024-10-04 10:00:00,167.68,167.93,167.63,167.8,33991.0,163.0229,163.266,162.9743,163.1396,33991.0
2024-10-04 10:05:00,167.8,168.03,167.8,168.01,29524.0,163.1396,163.3632,163.1396,163.3438,29524.0
2024-10-04 10:10:00,167.98,168.09,167.73,167.81,47972.0,163.3146,163.4216,163.0716,163.1493,47972.0
2024-10-04 10:15:00,167.78,168.0,167.74,167.79,21170.0,163.1202,163.3341,163.0813,163.1299,21170.0
2024-10-04 10:20:00,167.81,167.84,167.56,167.65,29258.0,163.1493,163.1785,162.9063,162.9938,29258.0
2024-10-04 10:25:00,167.64,167.83,167.6,167.8,23769.0,162.9841,163.1688,162.9452,163.1396,23769.0
2024-10-04 10:30:00,167.79,167.89,167.64,167.67,33787.0,163.1299,163.2271,162.9841,163.0132,33787.0
2024-10-04 10:35:00,167.68,167.76,167.58,167.73,47893.0,163.0229,163.1007,162.9257,163.0716,47893.0
2024-10-04 10:40:00,167.7,167.87,167.64,167.83,21089.0,163.0424,163.2077,162.9841,163.1688,21089.0
2024-10-04 10:45:00,167.83,167.83,167.69,167.7,12191.0,163.1688,163.1688,163.0327,163.0424,12191.0
2024-10-04 10:50:00,167.67,167.9,167.67,167.72,11595.0,163.0132,163.2368,163.0132,163.0618,11595.0
2024-10-04 10:55:00,167.72,167.77,167.6,167.75,29603.0,163.0618,163.1104,162.9452,163.091,29603.0
2024-10-04 11:00:00,167.77,167.89,167.76,167.83,14991.0,163.1104,163.2271,163.1007,163.1688,14991.0
2024-10-04 11:05:00,167.81,168.16,167.76,168.14,14733.0,163.1493,163.4896,163.1007,163.4702,14733.0
2024-10-04 11:10:00,168.12,168.2,168.01,168.02,13796.0,163.4507,163.5285,163.3438,163.3535,13796.0
2024-10-04 11:15:00,168.03,168.09,167.98,168.06,73871.0,163.3632,163.4216,163.3146,163.3924,73871.0
2024-10-04 11:20:00,168.04,168.05,167.78,167.89,18367.0,163.3729,163.3827,163.1202,163.2271,18367.0
2024-10-04 11:25:00,167.86,167.95,167.72,167.95,13934.0,163.1979,163.2854,163.0618,163.2854,13934.0
2024-10-04 11:30:00,167.93,168.04,167.88,168.02,10949.0,163.266,163.3729,163.2174,163.3535,10949.0
2024-10-04 11:35:00,168.03,168.03,167.87,167.96,11306.0,163.3632,163.3632,163.2077,163.2952,11306.0
2024-10-04 11:40:00,167.97,168.04,167.9,167.94,14465.0,163.3049,163.3729,163.2368,163.2757,14465.0
2024-10-04 11:45:00,167.92,167.95,167.74,167.78,20427.0,163.2563,163.2854,163.0813,163.1202,20427.0
2024-10-04 11:50:00,167.78,167.94,167.66,167.88,13606.0,163.1202,163.2757,163.0035,163.2174,13606.0
2024-10-04 11:55:00,167.87,167.92,167.82,167.92,16501.0,163.2077,163.2563,163.1591,163.2563,16501.0
2024-10-04 12:00:00,167.92,168.06,167.92,168.01,13452.0,163.2563,163.3924,163.2563,163.3438,13452.0
2024-10-04 12:05:00,168.01,168.05,167.7,167.7,11028.0,163.3438,163.3827,163.0424,163.0424,11028.0
2024-10-04 12:10:00,167.69,167.72,167.59,167.6,24160.0,163.0327,163.0618,162.9354,162.9452,24160.0
2024-10-04 12:15:00,167.56,167.64,167.49,167.55,12224.0,162.9063,162.9841,162.8382,162.8966,12224.0
2024-10-04 12:20:00,167.57,167.7,167.46,167.49,22577.0,162.916,163.0424,162.8091,162.8382,22577.0
2024-10-04 12:25:00,167.47,167.52,167.41,167.5,13915.0,162.8188,162.8674,162.7604,162.8479,13915.0
2024-10-04 12:30:00,167.49,167.61,167.43,167.56,10309.0,162.8382,162.9549,162.7799,162.9063,10309.0
2024-10-04 12:35:00,167.57,167.86,167.55,167.8,20366.0,162.916,163.1979,162.8966,163.1396,20366.0
2024-10-04 12:40:00,167.81,168.04,167.76,167.97,19061.0,163.1493,163.3729,163.1007,163.3049,19061.0
2024-10-04 12:45:00,167.97,168.14,167.96,168.0,15902.0,163.3049,163.4702,163.2952,163.3341,15902.0
2024-10-04 12:50:00,167.99,168.04,167.82,167.92,22514.0,163.3243,163.3729,163.1591,163.2563,22514.0
2024-10-04 12:55:00,167.88,167.98,167.8,167.87,8666.0,163.2174,163.3146,163.1396,163.2077,8666.0
2024-10-04 13:00:00,167.89,167.89,167.69,167.7,7807.0,163.2271,163.2271,163.0327,163.0424,7807.0
2024-10-04 13:05:00,167.7,167.83,167.65,167.67,10202.0,163.0424,163.1688,162.9938,163.0132,10202.0
2024-10-04 13:10:00,167.67,167.81,167.65,167.75,9081.0,163.0132,163.1493,162.9938,163.091,9081.0
2024-10-04 13:15:00,167.75,167.92,167.71,167.86,14078.0,163.091,163.2563,163.0521,163.1979,14078.0
2024-10-04 13:20:00,167.87,167.91,167.78,167.85,14239.0,163.2077,163.2466,163.1202,163.1882,14239.0
2024-10-04 13:25:00,167.85,167.91,167.76,167.76,8376.0,163.1882,163.2466,163.1007,163.1007,8376.0
2024-10-04 13:30:00,167.72,167.8,167.61,167.61,13306.0,163.0618,163.1396,162.9549,162.9549,13306.0
2024-10-04 13:35:00,167.61,167.67,167.36,167.58,16938.0,162.9549,163.0132,162.7118,162.9257,16938.0
2024-10-04 13:40:00,167.57,167.85,167.56,167.84,14706.0,162.916,163.1882,162.9063,163.1785,14706.0
2024-10-04 13:45:00,167.84,167.87,167.67,167.67,11079.0,163.1785,163.2077,163.0132,163.0132,11079.0
2024-10-04 13:50:00,167.65,167.7,167.61,167.67,7969.0,162.9938,163.0424,162.9549,163.0132,7969.0
2024-10-04 13:55:00,167.65,167.69,167.55,167.55,11193.0,162.9938,163.0327,162.8966,162.8966,11193.0
2024-10-04 14:00:00,167.55,167.66,167.52,167.53,18560.0,162.8966,163.0035,162.8674,162.8771,18560.0
2024-10-04 14:05:00,167.51,167.57,167.45,167.49,13106.0,162.8577,162.916,162.7993,162.8382,13106.0
2024-10-04 14:10:00,167.49,167.55,167.42,167.43,10643.0,162.8382,162.8966,162.7702,162.7799,10643.0
2024-10-04 14:15:00,167.43,167.45,167.32,167.41,18116.0,162.7799,162.7993,162.6729,162.7604,18116.0
2024-10-04 14:20:00,167.41,167.5,167.37,167.47,16347.0,162.7604,162.8479,162.7216,162.8188,16347.0
2024-10-04 14:25:00,167.49,167.55,167.45,167.53,12736.0,162.8382,162.8966,162.7993,162.8771,12736.0
2024-10-04 14:30:00,167.54,167.66,167.54,167.65,15223.0,162.8868,163.0035,162.8868,162.9938,15223.0
2024-10-04 14:35:00,167.66,167.66,167.58,167.62,13438.0,163.0035,163.0035,162.9257,162.9646,13438.0
2024-10-04 14:40:00,167.61,167.7,167.59,167.59,17191.0,162.9549,163.0424,162.9354,162.9354,17191.0
2024-10-04 14:45:00,167.59,167.65,167.59,167.62,10525.0,162.9354,162.9938,162.9354,162.9646,10525.0
2024-10-04 14:50:00,167.62,167.72,167.61,167.66,18428.0,162.9646,163.0618,162.9549,163.0035,18428.0
2024-10-04 14:55:00,167.65,167.71,167.61,167.69,18137.0,162.9938,163.0521,162.9549,163.0327,18137.0
2024-10-04 15:00:00,167.69,167.73,167.61,167.63,12773.0,163.0327,163.0716,162.9549,162.9743,12773.0
2024-10-04 15:05:00,167.62,167.63,167.56,167.59,15035.0,162.9646,162.9743,162.9063,162.9354,15035.0
2024-10-04 15:10:00,167.59,167.64,167.54,167.55,20814.0,162.9354,162.9841,162.8868,162.8966,20814.0
2024-10-04 15:15:00,167.54,167.57,167.48,167.53,25540.0,162.8868,162.916,162.8285,162.8771,25540.0
2024-10-04 15:20:00,167.53,167.71,167.42,167.7,20334.0,162.8771,163.0521,162.7702,163.0424,20334.0
2024-10-04 15:25:00,167.7,167.81,167.66,167.77,20857.0,163.0424,163.1493,163.0035,163.1104,20857.0
2024-10-04 15:30:00,167.76,167.84,167.69,167.83,31101.0,163.1007,163.1785,163.0327,163.1688,31101.0
2024-10-04 15:35:00,167.83,167.93,167.78,167.89,21937.0,163.1688,163.266,163.1202,163.2271,21937.0
2024-10-04 15:40:00,167.88,167.94,167.85,167.94,38942.0,163.2174,163.2757,163.1882,163.2757,38942.0
2024-10-04 15:45:00,167.93,167.93,167.79,167.86,33022.0,163.266,163.266,163.1299,163.1979,33022.0
2024-10-04 15:50:00,167.88,168.17,167.78,167.95,108127.0,163.2174,163.4993,163.1202,163.2854,108127.0
2024-10-04 15:55:00,167.89,168.22,167.87,167.94,218625.0,163.2271,163.5479,163.2077,163.2757,218625.0
2024-10-07 09:30:00,167.72,167.84,166.45,166.92,172173.0,163.0618,163.1785,161.8271,162.2841,172173.0
2024-10-07 09:35:00,166.91,167.07,166.66,167.06,63749.0,162.2743,162.4299,162.0313,162.4202,63749.0
2024-10-07 09:40:00,167.12,167.3,166.88,167.25,36007.0,162.4785,162.6535,162.2452,162.6049,36007.0
2024-10-07 09:45:00,167.25,167.48,167.19,167.31,38483.0,162.6049,162.8285,162.5466,162.6632,38483.0
2024-10-07 09:50:00,167.29,167.46,167.17,167.39,17317.0,162.6438,162.8091,162.5271,162.741,17317.0
2024-10-07 09:55:00,167.4,167.56,167.29,167.32,37482.0,162.7507,162.9063,162.6438,162.6729,37482.0
2024-10-07 10:00:00,167.26,167.72,167.11,167.13,49034.0,162.6146,163.0618,162.4688,162.4882,49034.0
2024-10-07 10:05:00,167.11,167.48,167.08,167.37,17043.0,162.4688,162.8285,162.4396,162.7216,17043.0
2024-10-07 10:10:00,167.41,167.49,167.25,167.33,32283.0,162.7604,162.8382,162.6049,162.6827,32283.0
2024-10-07 10:15:00,167.31,167.59,167.27,167.59,27225.0,162.6632,162.9354,162.6243,162.9354,27225.0
2024-10-07 10:20:00,167.58,167.85,167.54,167.75,27474.0,162.9257,163.1882,162.8868,163.091,27474.0
2024-10-07 10:25:00,167.79,167.93,167.51,167.55,29002.0,163.1299,163.266,162.8577,162.8966,29002.0
2024-10-07 10:30:00,167.56,167.66,167.42,167.61,26537.0,162.9063,163.0035,162.7702,162.9549,26537.0
2024-10-07 10:35:00,167.62,167.65,167.4,167.41,33906.0,162.9646,162.9938,162.7507,162.7604,33906.0
2024-10-07 10:40:00,167.41,167.43,167.28,167.3,21217.0,162.7604,162.7799,162.6341,162.6535,21217.0
2024-10-07 10:45:00,167.31,167.43,167.25,167.28,27554.0,162.6632,162.7799,162.6049,162.6341,27554.0
2024-10-07 10:50:00,167.28,167.28,167.06,167.2,42944.0,162.6341,162.6341,162.4202,162.5563,42944.0
2024-10-07 10:55:00,167.17,167.17,166.95,167.12,33301.0,162.5271,162.5271,162.3132,162.4785,33301.0
2024-10-07 11:00:00,167.11,167.23,167.09,167.19,39472.0,162.4688,162.5854,162.4493,162.5466,39472.0
2024-10-07 11:05:00,167.18,167.4,167.17,167.35,31927.0,162.5368,162.7507,162.5271,162.7021,31927.0
2024-10-07 11:10:00,167.34,167.52,167.27,167.44,50864.0,162.6924,162.8674,162.6243,162.7896,50864.0
2024-10-07 11:15:00,167.42,167.49,167.16,167.22,15039.0,162.7702,162.8382,162.5174,162.5757,15039.0
2024-10-07 11:20:00,167.24,167.36,167.22,167.24,51457.0,162.5952,162.7118,162.5757,162.5952,51457.0
2024-10-07 11:25:00,167.23,167.28,167.02,167.07,19592.0,162.5854,162.6341,162.3813,162.4299,19592.0
2024-10-07 11:30:00,167.09,167.18,167.0,167.03,14799.0,162.4493,162.5368,162.3618,162.391,14799.0
2024-10-07 11:35:00,167.02,167.23,166.95,167.23,44163.0,162.3813,162.5854,162.3132,162.5854,44163.0
2024-10-07 11:40:00,167.23,167.28,167.09,167.13,19141.0,162.5854,162.6341,162.4493,162.4882,19141.0
2024-10-07 11:45:00,167.13,167.19,167.06,167.17,20355.0,162.4882,162.5466,162.4202,162.5271,20355.0
2024-10-07 11:50:00,167.16,167.23,167.0,167.03,28748.0,162.5174,162.5854,162.3618,162.391,28748.0
2024-10-07 11:55:00,167.01,167.12,166.99,167.0,25057.0,162.3716,162.4785,162.3521,162.3618,25057.0
2024-10-07 12:00:00,167.0,167.21,166.98,167.15,23024.0,162.3618,162.566,162.3424,162.5077,23024.0
2024-10-07 12:05:00,167.16,167.24,167.09,167.15,17771.0,162.5174,162.5952,162.4493,162.5077,17771.0
2024-10-07 12:10:00,167.14,167.23,167.08,167.23,22114.0,162.4979,162.5854,162.4396,162.5854,22114.0
2024-10-07 12:15:00,167.21,167.21,167.1,167.15,22612.0,162.566,162.566,162.4591,162.5077,22612.0
2024-10-07 12:20:00,167.13,167.19,167.12,167.19,21698.0,162.4882,162.5466,162.4785,162.5466,21698.0
2024-10-07 12:25:00,167.19,167.2,167.12,167.12,22688.0,162.5466,162.5563,162.4785,162.4785,22688.0
2024-10-07 12:30:00,167.1,167.14,166.85,166.85,49540.0,162.4591,162.4979,162.216,162.216,49540.0
2024-10-07 12:35:00,166.84,166.99,166.83,166.84,27302.0,162.2063,162.3521,162.1966,162.2063,27302.0
2024-10-07 12:40:00,166.85,166.91,166.81,166.9,27509.0,162.216,162.2743,162.1771,162.2646,27509.0
2024-10-07 12:45:00,166.9,166.99,166.88,166.97,17192.0,162.2646,162.3521,162.2452,162.3327,17192.0
2024-10-07 12:50:00,166.99,167.06,166.97,167.0,14097.0,162.3521,162.4202,162.3327,162.3618,14097.0
2024-10-07 12:55:00,166.99,167.03,166.95,167.0,10599.0,162.3521,162.391,162.3132,162.3618,10599.0
2024-10-07 13:00:00,167.0,167.1,166.96,167.08,18120.0,162.3618,162.4591,162.3229,162.4396,18120.0
2024-10-07 13:05:00,167.09,167.09,166.99,167.06,12505.0,162.4493,162.4493,162.3521,162.4202,12505.0
2024-10-07 13:10:00,167.09,167.3,167.09,167.25,32602.0,162.4493,162.6535,162.4493,162.6049,32602.0
2024-10-07 13:15:00,167.26,167.41,167.26,167.29,23683.0,162.6146,162.7604,162.6146,162.6438,23683.0
2024-10-07 13:20:00,167.26,167.26,167.0,167.15,53801.0,162.6146,162.6146,162.3618,162.5077,53801.0
2024-10-07 13:25:00,167.13,167.28,167.1,167.17,33624.0,162.4882,162.6341,162.4591,162.5271,33624.0
2024-10-07 13:30:00,167.18,167.3,167.08,167.26,39290.0,162.5368,162.6535,162.4396,162.6146,39290.0
2024-10-07 13:35:00,167.26,167.3,167.0,167.08,59913.0,162.6146,162.6535,162.3618,162.4396,59913.0
2024-10-07 13:40:00,167.06,167.11,166.95,166.95,19766.0,162.4202,162.4688,162.3132,162.3132,19766.0
2024-10-07 13:45:00,166.96,167.02,166.87,167.0,27311.0,162.3229,162.3813,162.2354,162.3618,27311.0
2024-10-07 13:50:00,166.99,167.02,166.89,167.01,13442.0,162.3521,162.3813,162.2549,162.3716,13442.0
2024-10-07 13:55:00,167.0,167.02,166.96,166.99,11210.0,162.3618,162.3813,162.3229,162.3521,11210.0
2024-10-07 14:00:00,166.99,167.22,166.97,167.13,18125.0,162.3521,162.5757,162.3327,162.4882,18125.0
2024-10-07 14:05:00,167.17,167.2,167.07,167.1,13686.0,162.5271,162.5563,162.4299,162.4591,13686.0
2024-10-07 14:10:00,167.07,167.26,167.07,167.19,18623.0,162.4299,162.6146,162.4299,162.5466,18623.0
2024-10-07 14:15:00,167.2,167.26,167.09,167.18,21812.0,162.5563,162.6146,162.4493,162.5368,21812.0
2024-10-07 14:20:00,167.17,167.22,167.13,167.13,12916.0,162.5271,162.5757,162.4882,162.4882,12916.0
2024-10-07 14:25:00,167.11,167.15,167.07,167.1,16332.0,162.4688,162.5077,162.4299,162.4591,16332.0
2024-10-07 14:30:00,167.1,167.23,166.97,167.06,25475.0,162.4591,162.5854,162.3327,162.4202,25475.0
2024-10-07 14:35:00,167.03,167.05,166.91,166.96,11127.0,162.391,162.4104,162.2743,162.3229,11127.0
2024-10-07 14:40:00,166.96,167.06,166.95,167.0,22180.0,162.3229,162.4202,162.3132,162.3618,22180.0
2024-10-07 14:45:00,166.99,167.1,166.91,166.96,21160.0,162.3521,162.4591,162.2743,162.3229,21160.0
2024-10-07 14:50:00,166.95,166.99,166.88,166.9,16404.0,162.3132,162.3521,162.2452,162.2646,16404.0
2024-10-07 14:55:00,166.89,167.01,166.82,166.92,24813.0,162.2549,162.3716,162.1868,162.2841,24813.0
2024-10-07 15:00:00,166.93,166.93,166.75,166.8,25719.0,162.2938,162.2938,162.1188,162.1674,25719.0
2024-10-07 15:05:00,166.8,166.86,166.78,166.8,16681.0,162.1674,162.2257,162.1479,162.1674,16681.0
2024-10-07 15:10:00,166.81,167.0,166.75,166.96,32762.0,162.1771,162.3618,162.1188,162.3229,32762.0
2024-10-07 15:15:00,166.95,167.01,166.92,166.97,27269.0,162.3132,162.3716,162.2841,162.3327,27269.0
2024-10-07 15:20:00,166.97,167.09,166.93,167.01,27505.0,162.3327,162.4493,162.2938,162.3716,27505.0
2024-10-07 15:25:00,167.05,167.25,167.03,167.25,37852.0,162.4104,162.6049,162.391,162.6049,37852.0
2024-10-07 15:30:00,167.25,167.27,166.94,166.96,50630.0,162.6049,162.6243,162.3035,162.3229,50630.0
2024-10-07 15:35:00,166.96,167.13,166.96,167.09,47177.0,162.3229,162.4882,162.3229,162.4493,47177.0
2024-10-07 15:40:00,167.1,167.16,167.0,167.16,48344.0,162.4591,162.5174,162.3618,162.5174,48344.0
2024-10-07 15:45:00,167.15,167.17,166.93,166.93,49982.0,162.5077,162.5271,162.2938,162.2938,49982.0
2024-10-07 15:50:00,166.91,167.22,166.91,167.11,110548.0,162.2743,162.5757,162.2743,162.4688,110548.0
2024-10-07 15:55:00,167.11,167.27,167.09,167.16,225686.0,162.4688,162.6243,162.4493,162.5174,225686.0
2024-10-08 09:30:00,167.95,169.02,167.26,168.59,361126.0,163.2854,164.3257,162.6146,163.9077,361126.0
2024-10-08 09:35:00,168.64,168.98,166.85,167.75,106118.0,163.9563,164.2868,162.216,163.091,106118.0
2024-10-08 09:40:00,167.72,168.22,167.31,167.71,85418.0,163.0618,163.5479,162.6632,163.0521,85418.0
2024-10-08 09:45:00,167.71,168.32,167.7,167.97,91176.0,163.0521,163.6452,163.0424,163.3049,91176.0
2024-10-08 09:50:00,167.99,168.38,167.79,168.37,64533.0,163.3243,163.7035,163.1299,163.6938,64533.0
2024-10-08 09:55:00,168.35,168.55,168.1,168.26,50882.0,163.6743,163.8688,163.4313,163.5868,50882.0
2024-10-08 10:00:00,168.24,168.5,168.06,168.47,62967.0,163.5674,163.8202,163.3924,163.791,62967.0
2024-10-08 10:05:00,168.46,168.99,168.46,168.87,71977.0,163.7813,164.2966,163.7813,164.1799,71977.0
2024-10-08 10:10:00,168.84,169.09,168.69,168.81,67539.0,164.1507,164.3938,164.0049,164.1216,67539.0
2024-10-08 10:15:00,168.82,168.89,168.47,168.85,68326.0,164.1313,164.1993,163.791,164.1604,68326.0
2024-10-08 10:20:00,168.83,168.88,168.62,168.71,45734.0,164.141,164.1896,163.9368,164.0243,45734.0
2024-10-08 10:25:00,168.73,168.78,168.43,168.44,54027.0,164.0438,164.0924,163.7521,163.7618,54027.0
2024-10-08 10:30:00,168.43,168.71,168.36,168.52,75881.0,163.7521,164.0243,163.6841,163.8396,75881.0
2024-10-08 10:35:00,168.52,168.72,168.51,168.69,33628.0,163.8396,164.0341,163.8299,164.0049,33628.0
2024-10-08 10:40:00,168.75,169.18,168.68,169.01,73511.0,164.0632,164.4813,163.9952,164.316,73511.0
2024-10-08 10:45:00,169.02,169.18,169.02,169.09,38736.0,164.3257,164.4813,164.3257,164.3938,38736.0
2024-10-08 10:50:00,169.13,169.33,169.02,169.29,33471.0,164.4327,164.6271,164.3257,164.5882,33471.0
2024-10-08 10:55:00,169.28,169.51,169.27,169.37,36094.0,164.5785,164.8021,164.5688,164.666,36094.0
2024-10-08 11:00:00,169.36,169.69,169.36,169.62,61285.0,164.6563,164.9771,164.6563,164.9091,61285.0
2024-10-08 11:05:00,169.62,169.75,169.28,169.38,75172.0,164.9091,165.0355,164.5785,164.6757,75172.0
2024-10-08 11:10:00,169.41,169.66,169.37,169.38,68667.0,164.7049,164.948,164.666,164.6757,68667.0
2024-10-08 11:15:00,169.37,169.5,169.34,169.45,30389.0,164.666,164.7924,164.6368,164.7438,30389.0
2024-10-08 11:20:00,169.46,169.46,169.17,169.34,29479.0,164.7535,164.7535,164.4716,164.6368,29479.0
2024-10-08 11:25:00,169.36,169.48,169.3,169.34,44472.0,164.6563,164.773,164.598,164.6368,44472.0
2024-10-08 11:30:00,169.33,169.48,169.32,169.42,34302.0,164.6271,164.773,164.6174,164.7146,34302.0
2024-10-08 11:35:00,169.4,169.42,169.28,169.35,29852.0,164.6952,164.7146,164.5785,164.6466,29852.0
2024-10-08 11:40:00,169.36,169.39,169.08,169.12,24555.0,164.6563,164.6855,164.3841,164.423,24555.0
2024-10-08 11:45:00,169.12,169.26,169.07,169.18,29270.0,164.423,164.5591,164.3743,164.4813,29270.0
2024-10-08 11:50:00,169.19,169.23,169.07,169.21,37085.0,164.491,164.5299,164.3743,164.5105,37085.0
2024-10-08 11:55:00,169.19,169.26,169.15,169.24,35023.0,164.491,164.5591,164.4521,164.5396,35023.0
2024-10-08 12:00:00,169.23,169.3,169.2,169.22,37700.0,164.5299,164.598,164.5007,164.5202,37700.0
2024-10-08 12:05:00,169.23,169.27,168.92,168.95,38149.0,164.5299,164.5688,164.2285,164.2577,38149.0
2024-10-08 12:10:00,168.97,169.07,168.72,168.73,26633.0,164.2771,164.3743,164.0341,164.0438,26633.0
2024-10-08 12:15:00,168.74,168.74,168.57,168.72,23846.0,164.0535,164.0535,163.8882,164.0341,23846.0
2024-10-08 12:20:00,168.75,168.88,168.74,168.81,29608.0,164.0632,164.1896,164.0535,164.1216,29608.0
2024-10-08 12:25:00,168.83,168.92,168.59,168.66,22130.0,164.141,164.2285,163.9077,163.9757,22130.0
2024-10-08 12:30:00,168.68,168.69,168.53,168.65,24638.0,163.9952,164.0049,163.8493,163.966,24638.0
2024-10-08 12:35:00,168.65,168.68,168.52,168.66,25905.0,163.966,163.9952,163.8396,163.9757,25905.0
2024-10-08 12:40:00,168.66,168.69,168.4,168.46,30970.0,163.9757,164.0049,163.7229,163.7813,30970.0
2024-10-08 12:45:00,168.44,168.44,168.12,168.15,33188.0,163.7618,163.7618,163.4507,163.4799,33188.0
2024-10-08 12:50:00,168.15,168.27,168.11,168.25,31654.0,163.4799,163.5966,163.441,163.5771,31654.0
2024-10-08 12:55:00,168.27,168.38,168.23,168.3,23938.0,163.5966,163.7035,163.5577,163.6257,23938.0
2024-10-08 13:00:00,168.31,168.44,168.09,168.21,23654.0,163.6354,163.7618,163.4216,163.5382,23654.0
2024-10-08 13:05:00,168.2,168.3,168.12,168.16,36503.0,163.5285,163.6257,163.4507,163.4896,36503.0
2024-10-08 13:10:00,168.15,168.55,168.14,168.44,18789.0,163.4799,163.8688,163.4702,163.7618,18789.0
2024-10-08 13:15:00,168.46,168.79,168.46,168.76,32218.0,163.7813,164.1021,163.7813,164.0729,32218.0
2024-10-08 13:20:00,168.75,168.96,168.75,168.9,43788.0,164.0632,164.2674,164.0632,164.2091,43788.0
2024-10-08 13:25:00,168.9,169.27,168.9,169.22,41569.0,164.2091,164.5688,164.2091,164.5202,41569.0
2024-10-08 13:30:00,169.19,169.35,169.16,169.25,30327.0,164.491,164.6466,164.4618,164.5493,30327.0
2024-10-08 13:35:00,169.24,169.29,169.18,169.2,25655.0,164.5396,164.5882,164.4813,164.5007,25655.0
2024-10-08 13:40:00,169.2,169.54,169.17,169.52,22242.0,164.5007,164.8313,164.4716,164.8118,22242.0
2024-10-08 13:45:00,169.5,169.66,169.5,169.62,41920.0,164.7924,164.948,164.7924,164.9091,41920.0
2024-10-08 13:50:00,169.62,169.76,169.61,169.75,27884.0,164.9091,165.0452,164.8993,165.0355,27884.0
2024-10-08 13:55:00,169.73,169.76,169.49,169.64,36195.0,165.016,165.0452,164.7827,164.9285,36195.0
2024-10-08 14:00:00,169.65,169.76,169.43,169.67,158243.0,164.9382,165.0452,164.7243,164.9577,158243.0
2024-10-08 14:05:00,169.68,169.8,169.6,169.72,33027.0,164.9674,165.0841,164.8896,165.0063,33027.0
2024-10-08 14:10:00,169.72,169.87,169.71,169.87,21087.0,165.0063,165.1521,164.9966,165.1521,21087.0
2024-10-08 14:15:00,169.87,169.88,169.76,169.86,21042.0,165.1521,165.1618,165.0452,165.1424,21042.0
2024-10-08 14:20:00,169.85,169.86,169.76,169.85,19692.0,165.1327,165.1424,165.0452,165.1327,19692.0
2024-10-08 14:25:00,169.86,170.03,169.86,169.94,51760.0,165.1424,165.3077,165.1424,165.2202,51760.0
2024-10-08 14:30:00,169.93,169.99,169.85,169.97,21705.0,165.2105,165.2688,165.1327,165.2493,21705.0
2024-10-08 14:35:00,169.97,170.06,169.91,170.0,26187.0,165.2493,165.3368,165.191,165.2785,26187.0
2024-10-08 14:40:00,169.99,170.04,169.88,169.96,23791.0,165.2688,165.3174,165.1618,165.2396,23791.0
2024-10-08 14:45:00,169.97,170.03,169.95,169.98,25653.0,165.2493,165.3077,165.2299,165.2591,25653.0
2024-10-08 14:50:00,170.01,170.14,170.0,170.02,23539.0,165.2882,165.4146,165.2785,165.298,23539.0
2024-10-08 14:55:00,170.03,170.24,170.02,170.18,28822.0,165.3077,165.5118,165.298,165.4535,28822.0
2024-10-08 15:00:00,170.18,170.25,170.08,170.21,35542.0,165.4535,165.5216,165.3563,165.4827,35542.0
2024-10-08 15:05:00,170.2,170.24,170.17,170.22,28114.0,165.473,165.5118,165.4438,165.4924,28114.0
2024-10-08 15:10:00,170.22,170.29,170.11,170.28,26538.0,165.4924,165.5605,165.3855,165.5507,26538.0
2024-10-08 15:15:00,170.28,170.4,170.24,170.37,24591.0,165.5507,165.6674,165.5118,165.6382,24591.0
2024-10-08 15:20:00,170.38,170.47,170.36,170.45,30711.0,165.648,165.7355,165.6285,165.716,30711.0
2024-10-08 15:25:00,170.44,170.54,170.43,170.47,39853.0,165.7063,165.8035,165.6966,165.7355,39853.0
2024-10-08 15:30:00,170.47,170.48,169.99,170.08,61163.0,165.7355,165.7452,165.2688,165.3563,61163.0
2024-10-08 15:35:00,170.07,170.35,170.01,170.34,48226.0,165.3466,165.6188,165.2882,165.6091,48226.0
2024-10-08 15:40:00,170.34,170.35,170.07,170.14,50152.0,165.6091,165.6188,165.3466,165.4146,50152.0
2024-10-08 15:45:00,170.14,170.3,169.92,170.22,62533.0,165.4146,165.5702,165.2007,165.4924,62533.0
2024-10-08 15:50:00,170.22,170.54,170.21,170.39,120131.0,165.4924,165.8035,165.4827,165.6577,120131.0
2024-10-08 15:55:00,170.52,170.65,170.27,170.42,377056.0,165.7841,165.9105,165.541,165.6868,377056.0
2024-10-09 09:30:00,169.38,170.48,169.1,170.09,139796.0,164.6757,165.7452,164.4035,165.366,139796.0
2024-10-09 09:35:00,170.11,170.53,169.97,170.53,84313.0,165.3855,165.7938,165.2493,165.7938,84313.0
2024-10-09 09:40:00,170.55,170.93,170.35,170.84,110719.0,165.8132,166.1827,165.6188,166.0952,110719.0
2024-10-09 09:45:00,170.86,171.02,170.56,171.0,29196.0,166.1146,166.2702,165.823,166.2507,29196.0
2024-10-09 09:50:00,171.0,171.36,170.98,171.17,32269.0,166.2507,166.6007,166.2313,166.416,32269.0
2024-10-09 09:55:00,171.17,171.21,170.78,170.95,30650.0,166.416,166.4549,166.0368,166.2021,30650.0
2024-10-09 10:00:00,170.95,171.01,170.54,170.65,37351.0,166.2021,166.2605,165.8035,165.9105,37351.0
2024-10-09 10:05:00,170.67,170.81,170.42,170.5,67600.0,165.9299,166.066,165.6868,165.7646,67600.0
2024-10-09 10:10:00,170.51,170.72,170.43,170.57,30416.0,165.7743,165.9785,165.6966,165.8327,30416.0
2024-10-09 10:15:00,170.55,170.84,170.42,170.79,27406.0,165.8132,166.0952,165.6868,166.0466,27406.0
2024-10-09 10:20:00,170.78,171.17,170.77,171.0,41313.0,166.0368,166.416,166.0271,166.2507,41313.0
2024-10-09 10:25:00,171.0,171.6,171.0,171.49,98830.0,166.2507,166.8341,166.2507,166.7271,98830.0
2024-10-09 10:30:00,171.5,171.5,170.87,171.02,65622.0,166.7368,166.7368,166.1243,166.2702,65622.0
2024-10-09 10:35:00,171.02,171.33,171.02,171.28,19795.0,166.2702,166.5716,166.2702,166.523,19795.0
2024-10-09 10:40:00,171.28,171.3,171.05,171.13,14802.0,166.523,166.5424,166.2993,166.3771,14802.0
2024-10-09 10:45:00,171.11,171.23,171.02,171.17,13194.0,166.3577,166.4743,166.2702,166.416,13194.0
2024-10-09 10:50:00,171.15,171.36,171.08,171.29,12530.0,166.3966,166.6007,166.3285,166.5327,12530.0
2024-10-09 10:55:00,171.28,171.29,171.16,171.23,12391.0,166.523,166.5327,166.4063,166.4743,12391.0
2024-10-09 11:00:00,171.25,171.4,170.97,171.15,174955.0,166.4938,166.6396,166.2216,166.3966,174955.0
2024-10-09 11:05:00,171.14,171.36,171.13,171.17,21797.0,166.3868,166.6007,166.3771,166.416,21797.0
2024-10-09 11:10:00,171.19,171.4,171.16,171.4,39370.0,166.4355,166.6396,166.4063,166.6396,39370.0
2024-10-09 11:15:00,171.43,171.6,171.39,171.42,24364.0,166.6688,166.8341,166.6299,166.6591,24364.0
2024-10-09 11:20:00,171.42,171.84,171.37,171.84,35029.0,166.6591,167.0674,166.6105,167.0674,35029.0
2024-10-09 11:25:00,171.84,171.88,171.68,171.68,22482.0,167.0674,167.1063,166.9119,166.9119,22482.0
2024-10-09 11:30:00,171.67,171.93,171.61,171.88,42976.0,166.9021,167.1549,166.8438,167.1063,42976.0
2024-10-09 11:35:00,171.87,172.16,171.86,172.12,46482.0,167.0966,167.3785,167.0869,167.3396,46482.0
2024-10-09 11:40:00,172.14,172.33,172.07,172.32,26977.0,167.3591,167.5438,167.291,167.5341,26977.0
2024-10-09 11:45:00,172.34,172.5,172.32,172.36,53494.0,167.5535,167.7091,167.5341,167.573,53494.0
2024-10-09 11:50:00,172.36,172.89,172.34,172.84,45626.0,167.573,168.0882,167.5535,168.0396,45626.0
2024-10-09 11:55:00,172.86,173.08,172.74,173.02,32532.0,168.0591,168.273,167.9424,168.2146,32532.0
2024-10-09 12:00:00,173.03,173.06,172.89,172.96,33316.0,168.2244,168.2535,168.0882,168.1563,33316.0
2024-10-09 12:05:00,172.95,173.11,172.95,173.08,26887.0,168.1466,168.3021,168.1466,168.273,26887.0
2024-10-09 12:10:00,173.07,173.26,173.07,173.22,41006.0,168.2632,168.448,168.2632,168.4091,41006.0
2024-10-09 12:15:00,173.21,173.25,173.07,173.24,19546.0,168.3994,168.4382,168.2632,168.4285,19546.0
2024-10-09 12:20:00,173.22,173.28,173.07,173.1,29402.0,168.4091,168.4674,168.2632,168.2924,29402.0
2024-10-09 12:25:00,173.08,173.12,172.74,172.75,38226.0,168.273,168.3119,167.9424,167.9521,38226.0
2024-10-09 12:30:00,172.75,172.81,172.64,172.8,24818.0,167.9521,168.0105,167.8452,168.0007,24818.0
2024-10-09 12:35:00,172.77,172.78,172.63,172.71,21167.0,167.9716,167.9813,167.8355,167.9132,21167.0
2024-10-09 12:40:00,172.73,172.92,172.73,172.84,13828.0,167.9327,168.1174,167.9327,168.0396,13828.0
2024-10-09 12:45:00,172.86,173.0,172.79,172.82,17535.0,168.0591,168.1952,167.991,168.0202,17535.0
2024-10-09 12:50:00,172.82,172.83,172.5,172.58,19331.0,168.0202,168.0299,167.7091,167.7869,19331.0
2024-10-09 12:55:00,172.58,172.69,172.52,172.63,16589.0,167.7869,167.8938,167.7285,167.8355,16589.0
2024-10-09 13:00:00,172.62,172.63,172.53,172.57,8952.0,167.8257,167.8355,167.7382,167.7771,8952.0
2024-10-09 13:05:00,172.56,172.76,172.56,172.74,19219.0,167.7674,167.9619,167.7674,167.9424,19219.0
2024-10-09 13:10:00,172.75,172.91,172.71,172.89,18067.0,167.9521,168.1077,167.9132,168.0882,18067.0
2024-10-09 13:15:00,172.88,172.97,172.87,172.95,20653.0,168.0785,168.166,168.0688,168.1466,20653.0
2024-10-09 13:20:00,172.95,173.06,172.89,173.02,17015.0,168.1466,168.2535,168.0882,168.2146,17015.0
2024-10-09 13:25:00,173.0,173.06,172.91,172.92,16075.0,168.1952,168.2535,168.1077,168.1174,16075.0
2024-10-09 13:30:00,172.92,172.95,172.77,172.9,29367.0,168.1174,168.1466,167.9716,168.098,29367.0
2024-10-09 13:35:00,172.9,172.91,172.67,172.71,26995.0,168.098,168.1077,167.8744,167.9132,26995.0
2024-10-09 13:40:00,172.72,172.76,172.56,172.56,24340.0,167.923,167.9619,167.7674,167.7674,24340.0
2024-10-09 13:45:00,172.59,172.63,172.42,172.48,22304.0,167.7966,167.8355,167.6313,167.6896,22304.0
2024-10-09 13:50:00,172.47,172.48,172.16,172.23,22854.0,167.6799,167.6896,167.3785,167.4466,22854.0
2024-10-09 13:55:00,172.21,172.34,172.2,172.21,14498.0,167.4271,167.5535,167.4174,167.4271,14498.0
2024-10-09 14:00:00,172.2,172.36,172.16,172.35,13328.0,167.4174,167.573,167.3785,167.5632,13328.0
2024-10-09 14:05:00,172.37,172.43,172.27,172.39,13791.0,167.5827,167.641,167.4855,167.6021,13791.0
2024-10-09 14:10:00,172.4,172.43,172.34,172.42,18739.0,167.6119,167.641,167.5535,167.6313,18739.0
2024-10-09 14:15:00,172.41,172.42,172.33,172.33,23998.0,167.6216,167.6313,167.5438,167.5438,23998.0
2024-10-09 14:20:00,172.33,172.33,172.03,172.03,31546.0,167.5438,167.5438,167.2521,167.2521,31546.0
2024-10-09 14:25:00,172.03,172.26,171.98,172.06,35040.0,167.2521,167.4757,167.2035,167.2813,35040.0
2024-10-09 14:30:00,172.05,172.28,172.01,172.2,26730.0,167.2716,167.4952,167.2327,167.4174,26730.0
2024-10-09 14:35:00,172.21,172.22,172.09,172.19,25945.0,167.4271,167.4369,167.3105,167.4077,25945.0
2024-10-09 14:40:00,172.18,172.27,172.1,172.19,25169.0,167.398,167.4855,167.3202,167.4077,25169.0
2024-10-09 14:45:00,172.18,172.25,172.13,172.24,15688.0,167.398,167.466,167.3494,167.4563,15688.0
2024-10-09 14:50:00,172.23,172.23,171.95,171.97,32275.0,167.4466,167.4466,167.1744,167.1938,32275.0
2024-10-09 14:55:00,171.95,172.02,171.92,172.0,28017.0,167.1744,167.2424,167.1452,167.223,28017.0
2024-10-09 15:00:00,172.0,172.0,171.84,171.93,29854.0,167.223,167.223,167.0674,167.1549,29854.0
2024-10-09 15:05:00,171.93,172.01,171.86,171.99,50819.0,167.1549,167.2327,167.0869,167.2132,50819.0
2024-10-09 15:10:00,172.0,172.04,171.85,171.88,16596.0,167.223,167.2619,167.0771,167.1063,16596.0
2024-10-09 15:15:00,171.86,171.99,171.85,171.97,27987.0,167.0869,167.2132,167.0771,167.1938,27987.0
2024-10-09 15:20:00,171.96,172.13,171.94,172.12,29551.0,167.1841,167.3494,167.1646,167.3396,29551.0
2024-10-09 15:25:00,172.11,172.31,172.08,172.3,32897.0,167.3299,167.5244,167.3007,167.5146,32897.0
2024-10-09 15:30:00,172.3,172.35,172.08,172.28,32287.0,167.5146,167.5632,167.3007,167.4952,32287.0
2024-10-09 15:35:00,172.28,172.44,172.23,172.32,28654.0,167.4952,167.6507,167.4466,167.5341,28654.0
2024-10-09 15:40:00,172.31,172.31,172.03,172.03,32681.0,167.5244,167.5244,167.2521,167.2521,32681.0
2024-10-09 15:45:00,172.04,172.33,172.01,172.3,36464.0,167.2619,167.5438,167.2327,167.5146,36464.0
2024-10-09 15:50:00,172.3,172.58,172.26,172.55,93084.0,167.5146,167.7869,167.4757,167.7577,93084.0
2024-10-09 15:55:00,172.75,172.98,172.49,172.49,289535.0,167.9521,168.1757,167.6994,167.6994,289535.0
2024-10-10 09:30:00,171.94,172.76,171.53,171.53,121866.0,167.1646,167.9619,166.766,166.766,121866.0
2024-10-10 09:35:00,171.6,172.02,171.26,171.39,44461.0,166.8341,167.2424,166.5035,166.6299,44461.0
2024-10-10 09:40:00,171.41,171.57,171.22,171.28,61888.0,166.6493,166.8049,166.4646,166.523,61888.0
2024-10-10 09:45:00,171.28,172.15,171.28,172.1,46423.0,166.523,167.3688,166.523,167.3202,46423.0
2024-10-10 09:50:00,172.13,172.17,171.91,172.05,29957.0,167.3494,167.3882,167.1355,167.2716,29957.0
2024-10-10 09:55:00,172.0,172.19,171.76,171.86,23752.0,167.223,167.4077,166.9896,167.0869,23752.0
2024-10-10 10:00:00,171.85,172.37,171.67,172.25,42635.0,167.0771,167.5827,166.9021,167.466,42635.0
2024-10-10 10:05:00,172.27,172.42,172.17,172.22,50249.0,167.4855,167.6313,167.3882,167.4369,50249.0
2024-10-10 10:10:00,172.2,172.28,171.88,171.93,20065.0,167.4174,167.4952,167.1063,167.1549,20065.0
2024-10-10 10:15:00,171.97,172.1,171.79,171.87,41096.0,167.1938,167.3202,167.0188,167.0966,41096.0
2024-10-10 10:20:00,171.89,172.0,171.67,171.68,62658.0,167.116,167.223,166.9021,166.9119,62658.0
2024-10-10 10:25:00,171.69,171.71,171.31,171.47,69336.0,166.9216,166.941,166.5521,166.7077,69336.0
2024-10-10 10:30:00,171.47,171.79,171.47,171.77,34773.0,166.7077,167.0188,166.7077,166.9994,34773.0
2024-10-10 10:35:00,171.79,171.96,171.64,171.94,23230.0,167.0188,167.1841,166.873,167.1646,23230.0
2024-10-10 10:40:00,171.92,172.15,171.91,172.06,25284.0,167.1452,167.3688,167.1355,167.2813,25284.0
2024-10-10 10:45:00,172.02,172.06,171.93,171.98,17263.0,167.2424,167.2813,167.1549,167.2035,17263.0
2024-10-10 10:50:00,171.94,172.08,171.9,172.01,18764.0,167.1646,167.3007,167.1257,167.2327,18764.0
2024-10-10 10:55:00,172.02,172.05,171.74,171.91,28054.0,167.2424,167.2716,166.9702,167.1355,28054.0
2024-10-10 11:00:00,171.94,172.06,171.92,171.96,12812.0,167.1646,167.2813,167.1452,167.1841,12812.0
2024-10-10 11:05:00,171.96,172.47,171.96,172.47,23350.0,167.1841,167.6799,167.1841,167.6799,23350.0
2024-10-10 11:10:00,172.47,172.59,172.44,172.54,20143.0,167.6799,167.7966,167.6507,167.748,20143.0
2024-10-10 11:15:00,172.54,172.86,172.54,172.81,22379.0,167.748,168.0591,167.748,168.0105,22379.0
2024-10-10 11:20:00,172.81,172.88,172.6,172.88,42592.0,168.0105,168.0785,167.8063,168.0785,42592.0
2024-10-10 11:25:00,172.84,172.98,172.82,172.9,17330.0,168.0396,168.1757,168.0202,168.098,17330.0
2024-10-10 11:30:00,172.9,172.92,172.74,172.77,27102.0,168.098,168.1174,167.9424,167.9716,27102.0
2024-10-10 11:35:00,172.77,172.78,172.57,172.65,36772.0,167.9716,167.9813,167.7771,167.8549,36772.0
2024-10-10 11:40:00,172.65,172.67,172.44,172.44,14617.0,167.8549,167.8744,167.6507,167.6507,14617.0
2024-10-10 11:45:00,172.44,172.44,172.23,172.23,13004.0,167.6507,167.6507,167.4466,167.4466,13004.0
2024-10-10 11:50:00,172.26,172.28,172.09,172.15,13157.0,167.4757,167.4952,167.3105,167.3688,13157.0
2024-10-10 11:55:00,172.16,172.22,172.06,172.11,13115.0,167.3785,167.4369,167.2813,167.3299,13115.0
2024-10-10 12:00:00,172.11,172.18,172.09,172.11,24039.0,167.3299,167.398,167.3105,167.3299,24039.0
2024-10-10 12:05:00,172.12,172.35,172.11,172.34,9272.0,167.3396,167.5632,167.3299,167.5535,9272.0
2024-10-10 12:10:00,172.34,172.45,172.33,172.43,19750.0,167.5535,167.6605,167.5438,167.641,19750.0
2024-10-10 12:15:00,172.42,172.66,172.41,172.66,29851.0,167.6313,167.8646,167.6216,167.8646,29851.0
2024-10-10 12:20:00,172.68,172.81,172.67,172.7,18247.0,167.8841,168.0105,167.8744,167.9035,18247.0
2024-10-10 12:25:00,172.68,172.82,172.63,172.76,13038.0,167.8841,168.0202,167.8355,167.9619,13038.0
2024-10-10 12:30:00,172.77,172.83,172.72,172.74,8510.0,167.9716,168.0299,167.923,167.9424,8510.0
2024-10-10 12:35:00,172.73,173.06,172.7,172.99,30750.0,167.9327,168.2535,167.9035,168.1855,30750.0
2024-10-10 12:40:00,172.99,173.02,172.47,172.58,34326.0,168.1855,168.2146,167.6799,167.7869,34326.0
2024-10-10 12:45:00,172.56,172.69,172.5,172.54,11038.0,167.7674,167.8938,167.7091,167.748,11038.0
2024-10-10 12:50:00,172.59,172.65,172.56,172.59,10577.0,167.7966,167.8549,167.7674,167.7966,10577.0
2024-10-10 12:55:00,172.56,172.65,172.56,172.6,17430.0,167.7674,167.8549,167.7674,167.8063,17430.0
2024-10-10 13:00:00,172.61,172.61,172.47,172.57,17702.0,167.816,167.816,167.6799,167.7771,17702.0
2024-10-10 13:05:00,172.56,172.63,172.47,172.62,21507.0,167.7674,167.8355,167.6799,167.8257,21507.0
2024-10-10 13:10:00,172.63,172.68,172.57,172.65,5795.0,167.8355,167.8841,167.7771,167.8549,5795.0
2024-10-10 13:15:00,172.66,172.67,172.56,172.66,12928.0,167.8646,167.8744,167.7674,167.8646,12928.0
2024-10-10 13:20:00,172.67,172.88,172.67,172.86,12069.0,167.8744,168.0785,167.8744,168.0591,12069.0
2024-10-10 13:25:00,172.85,172.86,172.6,172.71,9976.0,168.0494,168.0591,167.8063,167.9132,9976.0
2024-10-10 13:30:00,172.71,172.82,172.6,172.6,8007.0,167.9132,168.0202,167.8063,167.8063,8007.0
2024-10-10 13:35:00,172.62,172.78,172.61,172.77,8966.0,167.8257,167.9813,167.816,167.9716,8966.0
2024-10-10 13:40:00,172.77,172.84,172.72,172.75,14396.0,167.9716,168.0396,167.923,167.9521,14396.0
2024-10-10 13:45:00,172.74,172.82,172.69,172.82,10259.0,167.9424,168.0202,167.8938,168.0202,10259.0
2024-10-10 13:50:00,172.81,172.81,172.45,172.49,15368.0,168.0105,168.0105,167.6605,167.6994,15368.0
2024-10-10 13:55:00,172.5,172.68,172.45,172.65,17196.0,167.7091,167.8841,167.6605,167.8549,17196.0
2024-10-10 14:00:00,172.66,172.66,172.52,172.59,23230.0,167.8646,167.8646,167.7285,167.7966,23230.0
2024-10-10 14:05:00,172.58,172.62,172.54,172.6,7372.0,167.7869,167.8257,167.748,167.8063,7372.0
2024-10-10 14:10:00,172.62,172.68,172.54,172.54,12126.0,167.8257,167.8841,167.748,167.748,12126.0
2024-10-10 14:15:00,172.54,172.59,172.5,172.59,10318.0,167.748,167.7966,167.7091,167.7966,10318.0
2024-10-10 14:20:00,172.6,172.66,172.56,172.59,7047.0,167.8063,167.8646,167.7674,167.7966,7047.0
2024-10-10 14:25:00,172.59,172.62,172.37,172.37,11990.0,167.7966,167.8257,167.5827,167.5827,11990.0
2024-10-10 14:30:00,172.4,172.45,172.33,172.41,12241.0,167.6119,167.6605,167.5438,167.6216,12241.0
2024-10-10 14:35:00,172.4,172.56,172.36,172.55,13528.0,167.6119,167.7674,167.573,167.7577,13528.0
2024-10-10 14:40:00,172.55,172.6,172.45,172.57,13734.0,167.7577,167.8063,167.6605,167.7771,13734.0
2024-10-10 14:45:00,172.56,172.61,172.53,172.59,8657.0,167.7674,167.816,167.7382,167.7966,8657.0
2024-10-10 14:50:00,172.55,172.55,172.32,172.32,18122.0,167.7577,167.7577,167.5341,167.5341,18122.0
2024-10-10 14:55:00,172.31,172.41,172.31,172.4,21945.0,167.5244,167.6216,167.5244,167.6119,21945.0
2024-10-10 15:00:00,172.39,172.53,172.32,172.34,15157.0,167.6021,167.7382,167.5341,167.5535,15157.0
2024-10-10 15:05:00,172.35,172.4,172.26,172.37,18891.0,167.5632,167.6119,167.4757,167.5827,18891.0
2024-10-10 15:10:00,172.36,172.38,172.26,172.27,13073.0,167.573,167.5924,167.4757,167.4855,13073.0
2024-10-10 15:15:00,172.25,172.35,172.2,172.29,22130.0,167.466,167.5632,167.4174,167.5049,22130.0
2024-10-10 15:20:00,172.3,172.32,172.19,172.21,21411.0,167.5146,167.5341,167.4077,167.4271,21411.0
2024-10-10 15:25:00,172.17,172.22,172.07,172.11,17258.0,167.3882,167.4369,167.291,167.3299,17258.0
2024-10-10 15:30:00,172.13,172.43,172.13,172.43,41275.0,167.3494,167.641,167.3494,167.641,41275.0
2024-10-10 15:35:00,172.43,172.48,172.4,172.46,19276.0,167.641,167.6896,167.6119,167.6702,19276.0
2024-10-10 15:40:00,172.46,172.59,172.45,172.54,27398.0,167.6702,167.7966,167.6605,167.748,27398.0
2024-10-10 15:45:00,172.53,172.63,172.44,172.5,30710.0,167.7382,167.8355,167.6507,167.7091,30710.0
2024-10-10 15:50:00,172.5,172.86,172.46,172.81,67618.0,167.7091,168.0591,167.6702,168.0105,67618.0
2024-10-10 15:55:00,172.82,173.05,172.82,172.99,284776.0,168.0202,168.2438,168.0202,168.1855,284776.0
2024-10-11 09:30:00,173.91,174.11,173.23,173.68,97185.0,169.0799,169.2744,168.4188,168.8563,97185.0
2024-10-11 09:35:00,173.67,173.87,173.3,173.86,34150.0,168.8466,169.041,168.4869,169.0313,34150.0
2024-10-11 09:40:00,173.95,173.95,173.32,173.49,13932.0,169.1188,169.1188,168.5063,168.6716,13932.0
2024-10-11 09:45:00,173.49,173.65,173.23,173.23,41429.0,168.6716,168.8271,168.4188,168.4188,41429.0
2024-10-11 09:50:00,173.3,173.41,173.04,173.11,30658.0,168.4869,168.5938,168.2341,168.3021,30658.0
2024-10-11 09:55:00,173.07,173.14,172.92,173.1,38938.0,168.2632,168.3313,168.1174,168.2924,38938.0
2024-10-11 10:00:00,173.07,173.13,172.87,172.93,85553.0,168.2632,168.3216,168.0688,168.1271,85553.0
2024-10-11 10:05:00,172.94,173.29,172.93,173.18,30285.0,168.1369,168.4771,168.1271,168.3702,30285.0
2024-10-11 10:10:00,173.19,173.46,173.15,173.36,19457.0,168.3799,168.6424,168.341,168.5452,19457.0
2024-10-11 10:15:00,173.37,173.62,173.37,173.55,33784.0,168.5549,168.798,168.5549,168.7299,33784.0
2024-10-11 10:20:00,173.58,173.65,173.55,173.6,17734.0,168.7591,168.8271,168.7299,168.7785,17734.0
2024-10-11 10:25:00,173.59,173.85,173.59,173.83,30164.0,168.7688,169.0216,168.7688,169.0021,30164.0
2024-10-11 10:30:00,173.84,173.85,173.55,173.71,20180.0,169.0119,169.0216,168.7299,168.8855,20180.0
2024-10-11 10:35:00,173.7,173.71,173.47,173.55,23346.0,168.8757,168.8855,168.6521,168.7299,23346.0
2024-10-11 10:40:00,173.55,173.59,173.44,173.45,13347.0,168.7299,168.7688,168.623,168.6327,13347.0
2024-10-11 10:45:00,173.45,173.62,173.45,173.49,19629.0,168.6327,168.798,168.6327,168.6716,19629.0
2024-10-11 10:50:00,173.49,173.59,173.35,173.36,31133.0,168.6716,168.7688,168.5355,168.5452,31133.0
2024-10-11 10:55:00,173.37,173.41,173.22,173.31,32073.0,168.5549,168.5938,168.4091,168.4966,32073.0
2024-10-11 11:00:00,173.3,173.32,173.17,173.23,16763.0,168.4869,168.5063,168.3605,168.4188,16763.0
2024-10-11 11:05:00,173.24,173.24,173.08,173.2,18935.0,168.4285,168.4285,168.273,168.3896,18935.0
2024-10-11 11:10:00,173.2,173.68,173.18,173.65,83510.0,168.3896,168.8563,168.3702,168.8271,83510.0
2024-10-11 11:15:00,173.65,173.75,173.62,173.7,16058.0,168.8271,168.9244,168.798,168.8757,16058.0
2024-10-11 11:20:00,173.71,173.73,173.64,173.71,13107.0,168.8855,168.9049,168.8174,168.8855,13107.0
2024-10-11 11:25:00,173.71,173.9,173.67,173.89,30670.0,168.8855,169.0702,168.8466,169.0605,30670.0
2024-10-11 11:30:00,173.89,174.01,173.87,173.93,27635.0,169.0605,169.1771,169.041,169.0994,27635.0
2024-10-11 11:35:00,173.91,174.08,173.87,174.06,30947.0,169.0799,169.2452,169.041,169.2257,30947.0
2024-10-11 11:40:00,174.07,174.07,173.83,173.84,18200.0,169.2355,169.2355,169.0021,169.0119,18200.0
2024-10-11 11:45:00,173.85,173.9,173.65,173.68,14200.0,169.0216,169.0702,168.8271,168.8563,14200.0
2024-10-11 11:50:00,173.7,173.76,173.61,173.69,13211.0,168.8757,168.9341,168.7882,168.866,13211.0
2024-10-11 11:55:00,173.68,173.87,173.66,173.84,12881.0,168.8563,169.041,168.8369,169.0119,12881.0
2024-10-11 12:00:00,173.85,173.89,173.75,173.78,8227.0,169.0216,169.0605,168.9244,168.9535,8227.0
2024-10-11 12:05:00,173.76,173.76,173.59,173.6,10452.0,168.9341,168.9341,168.7688,168.7785,10452.0
2024-10-11 12:10:00,173.61,173.65,173.51,173.54,13076.0,168.7882,168.8271,168.691,168.7202,13076.0
2024-10-11 12:15:00,173.53,173.65,173.48,173.52,18374.0,168.7105,168.8271,168.6619,168.7007,18374.0
2024-10-11 12:20:00,173.53,173.67,173.46,173.65,19654.0,168.7105,168.8466,168.6424,168.8271,19654.0
2024-10-11 12:25:00,173.64,173.75,173.59,173.69,15265.0,168.8174,168.9244,168.7688,168.866,15265.0
2024-10-11 12:30:00,173.72,173.72,173.62,173.64,13606.0,168.8952,168.8952,168.798,168.8174,13606.0
2024-10-11 12:35:00,173.65,173.67,173.58,173.61,12436.0,168.8271,168.8466,168.7591,168.7882,12436.0
2024-10-11 12:40:00,173.59,173.65,173.55,173.64,17337.0,168.7688,168.8271,168.7299,168.8174,17337.0
2024-10-11 12:45:00,173.63,173.68,173.59,173.66,10034.0,168.8077,168.8563,168.7688,168.8369,10034.0
2024-10-11 12:50:00,173.69,173.76,173.64,173.65,17555.0,168.866,168.9341,168.8174,168.8271,17555.0
2024-10-11 12:55:00,173.64,173.88,173.62,173.83,18502.0,168.8174,169.0507,168.798,169.0021,18502.0
2024-10-11 13:00:00,173.85,173.91,173.84,173.89,15560.0,169.0216,169.0799,169.0119,169.0605,15560.0
2024-10-11 13:05:00,173.89,173.94,173.83,173.9,11343.0,169.0605,169.1091,169.0021,169.0702,11343.0
2024-10-11 13:10:00,173.9,174.13,173.9,174.12,13248.0,169.0702,169.2938,169.0702,169.2841,13248.0
2024-10-11 13:15:00,174.13,174.17,174.08,174.1,12473.0,169.2938,169.3327,169.2452,169.2646,12473.0
2024-10-11 13:20:00,174.13,174.18,174.03,174.06,10336.0,169.2938,169.3424,169.1966,169.2257,10336.0
2024-10-11 13:25:00,174.05,174.15,174.01,174.09,16633.0,169.216,169.3133,169.1771,169.2549,16633.0
2024-10-11 13:30:00,174.1,174.18,173.96,173.97,19428.0,169.2646,169.3424,169.1285,169.1382,19428.0
2024-10-11 13:35:00,173.94,174.11,173.92,174.11,14064.0,169.1091,169.2744,169.0896,169.2744,14064.0
2024-10-11 13:40:00,174.14,174.32,174.14,174.32,20472.0,169.3035,169.4785,169.3035,169.4785,20472.0
2024-10-11 13:45:00,174.33,174.35,174.28,174.28,22114.0,169.4883,169.5077,169.4396,169.4396,22114.0
2024-10-11 13:50:00,174.29,174.36,174.2,174.2,30559.0,169.4494,169.5174,169.3619,169.3619,30559.0
2024-10-11 13:55:00,174.2,174.24,174.14,174.19,10764.0,169.3619,169.4008,169.3035,169.3521,10764.0
2024-10-11 14:00:00,174.2,174.4,174.2,174.36,11431.0,169.3619,169.5563,169.3619,169.5174,11431.0
2024-10-11 14:05:00,174.36,174.46,174.35,174.4,18396.0,169.5174,169.6146,169.5077,169.5563,18396.0
2024-10-11 14:10:00,174.4,174.53,174.39,174.49,18694.0,169.5563,169.6827,169.5466,169.6438,18694.0
2024-10-11 14:15:00,174.49,174.55,174.46,174.47,14488.0,169.6438,169.7021,169.6146,169.6244,14488.0
2024-10-11 14:20:00,174.48,174.53,174.44,174.48,11994.0,169.6341,169.6827,169.5952,169.6341,11994.0
2024-10-11 14:25:00,174.47,174.47,174.37,174.38,13310.0,169.6244,169.6244,169.5271,169.5369,13310.0
2024-10-11 14:30:00,174.38,174.47,174.34,174.46,18623.0,169.5369,169.6244,169.498,169.6146,18623.0
2024-10-11 14:35:00,174.45,174.48,174.36,174.4,15189.0,169.6049,169.6341,169.5174,169.5563,15189.0
2024-10-11 14:40:00,174.41,174.47,174.35,174.45,15976.0,169.566,169.6244,169.5077,169.6049,15976.0
2024-10-11 14:45:00,174.45,174.62,174.44,174.56,28662.0,169.6049,169.7702,169.5952,169.7119,28662.0
2024-10-11 14:50:00,174.56,174.7,174.56,174.65,22380.0,169.7119,169.848,169.7119,169.7994,22380.0
2024-10-11 14:55:00,174.66,174.87,174.66,174.86,34356.0,169.8091,170.0133,169.8091,170.0035,34356.0
2024-10-11 15:00:00,174.86,175.04,174.81,174.99,46420.0,170.0035,170.1785,169.9549,170.1299,46420.0
2024-10-11 15:05:00,174.98,175.17,174.96,175.06,50136.0,170.1202,170.3049,170.1008,170.198,50136.0
2024-10-11 15:10:00,175.08,175.18,174.99,175.03,41992.0,170.2174,170.3146,170.1299,170.1688,41992.0
2024-10-11 15:15:00,175.03,175.11,174.91,174.93,37236.0,170.1688,170.2466,170.0521,170.0716,37236.0
2024-10-11 15:20:00,174.93,174.99,174.86,174.99,28023.0,170.0716,170.1299,170.0035,170.1299,28023.0
2024-10-11 15:25:00,174.98,175.02,174.62,174.65,33057.0,170.1202,170.1591,169.7702,169.7994,33057.0
2024-10-11 15:30:00,174.66,174.67,174.41,174.47,38447.0,169.8091,169.8188,169.566,169.6244,38447.0
2024-10-11 15:35:00,174.47,174.58,174.35,174.36,22052.0,169.6244,169.7313,169.5077,169.5174,22052.0
2024-10-11 15:40:00,174.35,174.46,174.31,174.43,30384.0,169.5077,169.6146,169.4688,169.5855,30384.0
2024-10-11 15:45:00,174.42,174.54,174.31,174.54,37736.0,169.5758,169.6924,169.4688,169.6924,37736.0
2024-10-11 15:50:00,174.55,174.84,174.55,174.77,109836.0,169.7021,169.9841,169.7021,169.916,109836.0
2024-10-11 15:55:00,174.77,174.85,174.7,174.82,280482.0,169.916,169.9938,169.848,169.9646,280482.0
2024-10-14 09:30:00,174.96,175.2,174.47,174.72,85344.0,170.1008,170.3341,169.6244,169.8674,85344.0
2024-10-14 09:35:00,174.81,174.81,174.44,174.73,12151.0,169.9549,169.9549,169.5952,169.8771,12151.0
2024-10-14 09:40:00,174.67,174.72,174.5,174.61,6626.0,169.8188,169.8674,169.6535,169.7605,6626.0
2024-10-14 09:45:00,174.61,174.86,174.5,174.86,9686.0,169.7605,170.0035,169.6535,170.0035,9686.0
2024-10-14 09:50:00,174.89,174.9,174.76,174.81,10177.0,170.0327,170.0424,169.9063,169.9549,10177.0
2024-10-14 09:55:00,174.8,174.91,174.78,174.9,13514.0,169.9452,170.0521,169.9258,170.0424,13514.0
2024-10-14 10:00:00,174.89,174.94,174.77,174.84,15601.0,170.0327,170.0813,169.916,169.9841,15601.0
2024-10-14 10:05:00,174.86,174.9,174.77,174.86,12378.0,170.0035,170.0424,169.916,170.0035,12378.0
2024-10-14 10:10:00,174.86,174.99,174.85,174.88,20223.0,170.0035,170.1299,169.9938,170.023,20223.0
2024-10-14 10:15:00,174.89,175.25,174.88,175.25,28924.0,170.0327,170.3827,170.023,170.3827,28924.0
2024-10-14 10:20:00,175.27,175.27,175.0,175.05,30049.0,170.4021,170.4021,170.1396,170.1883,30049.0
2024-10-14 10:25:00,175.08,175.09,174.84,174.88,18055.0,170.2174,170.2271,169.9841,170.023,18055.0
2024-10-14 10:30:00,174.89,174.99,174.88,174.94,16644.0,170.0327,170.1299,170.023,170.0813,16644.0
2024-10-14 10:35:00,174.97,174.99,174.91,174.97,13441.0,170.1105,170.1299,170.0521,170.1105,13441.0
2024-10-14 10:40:00,174.96,175.0,174.89,174.89,10314.0,170.1008,170.1396,170.0327,170.0327,10314.0
2024-10-14 10:45:00,174.89,174.96,174.84,174.93,10352.0,170.0327,170.1008,169.9841,170.0716,10352.0
2024-10-14 10:50:00,174.91,174.95,174.8,174.8,12230.0,170.0521,170.091,169.9452,169.9452,12230.0
2024-10-14 10:55:00,174.8,174.83,174.69,174.75,20469.0,169.9452,169.9744,169.8383,169.8966,20469.0
2024-10-14 11:00:00,174.72,174.88,174.66,174.67,13025.0,169.8674,170.023,169.8091,169.8188,13025.0
2024-10-14 11:05:00,174.67,174.67,174.48,174.56,15680.0,169.8188,169.8188,169.6341,169.7119,15680.0
2024-10-14 11:10:00,174.58,174.62,174.44,174.59,70286.0,169.7313,169.7702,169.5952,169.741,70286.0
2024-10-14 11:15:00,174.58,174.65,174.48,174.64,17159.0,169.7313,169.7994,169.6341,169.7896,17159.0
2024-10-14 11:20:00,174.64,174.87,174.63,174.78,19206.0,169.7896,170.0133,169.7799,169.9258,19206.0
2024-10-14 11:25:00,174.78,174.79,174.65,174.72,40817.0,169.9258,169.9355,169.7994,169.8674,40817.0
2024-10-14 11:30:00,174.72,174.75,174.5,174.59,15747.0,169.8674,169.8966,169.6535,169.741,15747.0
2024-10-14 11:35:00,174.59,174.67,174.59,174.65,20326.0,169.741,169.8188,169.741,169.7994,20326.0
2024-10-14 11:40:00,174.63,174.81,174.63,174.79,12908.0,169.7799,169.9549,169.7799,169.9355,12908.0
2024-10-14 11:45:00,174.79,174.8,174.71,174.72,7856.0,169.9355,169.9452,169.8577,169.8674,7856.0
2024-10-14 11:50:00,174.71,174.78,174.69,174.76,17744.0,169.8577,169.9258,169.8383,169.9063,17744.0
2024-10-14 11:55:00,174.77,174.82,174.76,174.8,7950.0,169.916,169.9646,169.9063,169.9452,7950.0
2024-10-14 12:00:00,174.81,174.94,174.81,174.87,11099.0,169.9549,170.0813,169.9549,170.0133,11099.0
2024-10-14 12:05:00,174.86,174.88,174.82,174.86,11446.0,170.0035,170.023,169.9646,170.0035,11446.0
2024-10-14 12:10:00,174.84,175.01,174.83,174.91,16563.0,169.9841,170.1494,169.9744,170.0521,16563.0
2024-10-14 12:15:00,174.91,174.93,174.79,174.82,17352.0,170.0521,170.0716,169.9355,169.9646,17352.0
2024-10-14 12:20:00,174.82,175.1,174.82,175.04,54998.0,169.9646,170.2369,169.9646,170.1785,54998.0
2024-10-14 12:25:00,175.04,175.09,174.99,175.01,13218.0,170.1785,170.2271,170.1299,170.1494,13218.0
2024-10-14 12:30:00,175.02,175.17,175.0,175.16,11791.0,170.1591,170.3049,170.1396,170.2952,11791.0
2024-10-14 12:35:00,175.15,175.22,175.08,175.18,17072.0,170.2855,170.3535,170.2174,170.3146,17072.0
2024-10-14 12:40:00,175.2,175.22,175.13,175.21,7959.0,170.3341,170.3535,170.266,170.3438,7959.0
2024-10-14 12:45:00,175.19,175.32,175.18,175.3,11675.0,170.3244,170.4508,170.3146,170.4313,11675.0
2024-10-14 12:50:00,175.29,175.4,175.27,175.4,12235.0,170.4216,170.5285,170.4021,170.5285,12235.0
2024-10-14 12:55:00,175.41,175.49,175.4,175.46,11458.0,170.5383,170.616,170.5285,170.5869,11458.0
2024-10-14 13:00:00,175.46,175.46,175.39,175.39,5944.0,170.5869,170.5869,170.5188,170.5188,5944.0
2024-10-14 13:05:00,175.39,175.39,175.1,175.11,4527.0,170.5188,170.5188,170.2369,170.2466,4527.0
2024-10-14 13:10:00,175.12,175.25,175.08,175.22,23229.0,170.2563,170.3827,170.2174,170.3535,23229.0
2024-10-14 13:15:00,175.22,175.24,175.06,175.13,35012.0,170.3535,170.373,170.198,170.266,35012.0
2024-10-14 13:20:00,175.14,175.17,175.1,175.13,6780.0,170.2758,170.3049,170.2369,170.266,6780.0
2024-10-14 13:25:00,175.12,175.14,175.05,175.06,5902.0,170.2563,170.2758,170.1883,170.198,5902.0
2024-10-14 13:30:00,175.03,175.08,174.91,174.93,9742.0,170.1688,170.2174,170.0521,170.0716,9742.0
2024-10-14 13:35:00,174.92,174.95,174.87,174.95,10382.0,170.0619,170.091,170.0133,170.091,10382.0
2024-10-14 13:40:00,174.95,175.07,174.93,175.06,9819.0,170.091,170.2077,170.0716,170.198,9819.0
2024-10-14 13:45:00,175.07,175.1,175.01,175.03,10666.0,170.2077,170.2369,170.1494,170.1688,10666.0
2024-10-14 13:50:00,175.03,175.09,174.98,175.03,21025.0,170.1688,170.2271,170.1202,170.1688,21025.0
2024-10-14 13:55:00,175.05,175.25,175.04,175.25,22483.0,170.1883,170.3827,170.1785,170.3827,22483.0
2024-10-14 14:00:00,175.24,175.34,175.11,175.31,14301.0,170.373,170.4702,170.2466,170.441,14301.0
2024-10-14 14:05:00,175.31,175.43,175.31,175.36,15376.0,170.441,170.5577,170.441,170.4896,15376.0
2024-10-14 14:10:00,175.36,175.38,175.28,175.34,19673.0,170.4896,170.5091,170.4119,170.4702,19673.0
2024-10-14 14:15:00,175.34,175.57,175.33,175.56,51662.0,170.4702,170.6938,170.4605,170.6841,51662.0
2024-10-14 14:20:00,175.58,175.64,175.56,175.6,25322.0,170.7035,170.7619,170.6841,170.723,25322.0
2024-10-14 14:25:00,175.59,175.73,175.51,175.63,61041.0,170.7133,170.8494,170.6355,170.7521,61041.0
2024-10-14 14:30:00,175.62,175.76,175.6,175.61,19043.0,170.7424,170.8785,170.723,170.7327,19043.0
2024-10-14 14:35:00,175.58,175.61,175.5,175.55,25074.0,170.7035,170.7327,170.6258,170.6744,25074.0
2024-10-14 14:40:00,175.55,175.55,175.47,175.48,15899.0,170.6744,170.6744,170.5966,170.6063,15899.0
2024-10-14 14:45:00,175.47,175.5,175.41,175.48,11118.0,170.5966,170.6258,170.5383,170.6063,11118.0
2024-10-14 14:50:00,175.47,175.5,175.45,175.45,13651.0,170.5966,170.6258,170.5771,170.5771,13651.0
2024-10-14 14:55:00,175.45,175.61,175.45,175.6,17576.0,170.5771,170.7327,170.5771,170.723,17576.0
2024-10-14 15:00:00,175.62,175.65,175.59,175.65,17683.0,170.7424,170.7716,170.7133,170.7716,17683.0
2024-10-14 15:05:00,175.66,175.67,175.49,175.52,18216.0,170.7813,170.791,170.616,170.6452,18216.0
2024-10-14 15:10:00,175.52,175.52,175.4,175.43,16079.0,170.6452,170.6452,170.5285,170.5577,16079.0
2024-10-14 15:15:00,175.42,175.5,175.42,175.48,17767.0,170.548,170.6258,170.548,170.6063,17767.0
2024-10-14 15:20:00,175.49,175.75,175.49,175.74,27605.0,170.616,170.8688,170.616,170.8591,27605.0
2024-10-14 15:25:00,175.73,175.81,175.72,175.75,29905.0,170.8494,170.9271,170.8396,170.8688,29905.0
2024-10-14 15:30:00,175.75,175.81,175.69,175.71,32959.0,170.8688,170.9271,170.8105,170.8299,32959.0
2024-10-14 15:35:00,175.71,175.81,175.67,175.81,42114.0,170.8299,170.9271,170.791,170.9271,42114.0
2024-10-14 15:40:00,175.81,175.88,175.78,175.79,30855.0,170.9271,170.9952,170.898,170.9077,30855.0
2024-10-14 15:45:00,175.78,176.09,175.75,176.08,49242.0,170.898,171.1994,170.8688,171.1896,49242.0
2024-10-14 15:50:00,176.07,176.07,175.76,175.99,88631.0,171.1799,171.1799,170.8785,171.1021,88631.0
2024-10-14 15:55:00,176.01,176.27,176.01,176.1,194170.0,171.1216,171.3744,171.1216,171.2091,194170.0
2024-10-15 09:30:00,176.57,176.61,175.73,175.87,63521.0,171.666,171.7049,170.8494,170.9855,63521.0
2024-10-15 09:35:00,175.85,175.86,175.4,175.63,15145.0,170.966,170.9758,170.5285,170.7521,15145.0
2024-10-15 09:40:00,175.66,175.71,175.22,175.34,29790.0,170.7813,170.8299,170.3535,170.4702,29790.0
2024-10-15 09:45:00,175.31,175.63,175.24,175.6,37999.0,170.441,170.7521,170.373,170.723,37999.0
2024-10-15 09:50:00,175.67,176.21,175.67,176.02,23142.0,170.791,171.316,170.791,171.1313,23142.0
2024-10-15 09:55:00,176.02,176.02,175.69,175.88,20139.0,171.1313,171.1313,170.8105,170.9952,20139.0
2024-10-15 10:00:00,175.92,175.92,175.3,175.3,32557.0,171.0341,171.0341,170.4313,170.4313,32557.0
2024-10-15 10:05:00,175.29,175.38,175.12,175.25,52746.0,170.4216,170.5091,170.2563,170.3827,52746.0
2024-10-15 10:10:00,175.26,175.88,175.25,175.88,35718.0,170.3924,170.9952,170.3827,170.9952,35718.0
2024-10-15 10:15:00,175.94,176.37,175.9,176.27,30890.0,171.0535,171.4716,171.0146,171.3744,30890.0
2024-10-15 10:20:00,176.26,176.4,176.01,176.02,20069.0,171.3646,171.5008,171.1216,171.1313,20069.0
2024-10-15 10:25:00,176.02,176.24,175.8,176.24,45117.0,171.1313,171.3452,170.9174,171.3452,45117.0
2024-10-15 10:30:00,176.27,176.86,176.23,176.68,30167.0,171.3744,171.948,171.3355,171.773,30167.0
2024-10-15 10:35:00,176.72,177.39,176.64,177.28,31588.0,171.8119,172.4633,171.7341,172.3563,31588.0
2024-10-15 10:40:00,177.28,177.37,176.5,176.66,22069.0,172.3563,172.4438,171.598,171.7535,22069.0
2024-10-15 10:45:00,176.68,176.7,176.09,176.19,27439.0,171.773,171.7924,171.1994,171.2966,27439.0
2024-10-15 10:50:00,176.15,176.44,176.04,176.38,41614.0,171.2577,171.5396,171.1508,171.4813,41614.0
2024-10-15 10:55:00,176.37,176.65,176.26,176.57,27302.0,171.4716,171.7438,171.3646,171.666,27302.0
2024-10-15 11:00:00,176.57,176.73,176.49,176.69,28199.0,171.666,171.8216,171.5883,171.7827,28199.0
2024-10-15 11:05:00,176.67,176.87,176.65,176.87,23743.0,171.7633,171.9577,171.7438,171.9577,23743.0
2024-10-15 11:10:00,176.89,176.99,176.6,176.63,14027.0,171.9772,172.0744,171.6952,171.7244,14027.0
2024-10-15 11:15:00,176.61,176.63,176.47,176.56,10344.0,171.7049,171.7244,171.5688,171.6563,10344.0
2024-10-15 11:20:00,176.6,176.68,176.51,176.63,12117.0,171.6952,171.773,171.6077,171.7244,12117.0
2024-10-15 11:25:00,176.6,176.65,176.46,176.62,15557.0,171.6952,171.7438,171.5591,171.7146,15557.0
2024-10-15 11:30:00,176.62,176.67,176.34,176.34,19047.0,171.7146,171.7633,171.4424,171.4424,19047.0
2024-10-15 11:35:00,176.35,176.61,176.33,176.59,13025.0,171.4521,171.7049,171.4327,171.6855,13025.0
2024-10-15 11:40:00,176.58,176.67,176.51,176.56,17769.0,171.6758,171.7633,171.6077,171.6563,17769.0
2024-10-15 11:45:00,176.53,176.58,176.41,176.44,13900.0,171.6271,171.6758,171.5105,171.5396,13900.0
2024-10-15 11:50:00,176.43,176.43,176.17,176.22,16054.0,171.5299,171.5299,171.2771,171.3258,16054.0
2024-10-15 11:55:00,176.22,176.42,176.22,176.27,11233.0,171.3258,171.5202,171.3258,171.3744,11233.0
2024-10-15 12:00:00,176.25,176.41,176.16,176.26,20893.0,171.3549,171.5105,171.2674,171.3646,20893.0
2024-10-15 12:05:00,176.28,176.43,176.27,176.35,15383.0,171.3841,171.5299,171.3744,171.4521,15383.0
2024-10-15 12:10:00,176.37,176.46,176.31,176.35,15675.0,171.4716,171.5591,171.4133,171.4521,15675.0
2024-10-15 12:15:00,176.36,176.48,176.34,176.44,14477.0,171.4619,171.5785,171.4424,171.5396,14477.0
2024-10-15 12:20:00,176.43,176.6,176.41,176.59,17598.0,171.5299,171.6952,171.5105,171.6855,17598.0
2024-10-15 12:25:00,176.58,176.58,176.37,176.37,27284.0,171.6758,171.6758,171.4716,171.4716,27284.0
2024-10-15 12:30:00,176.38,176.46,176.34,176.41,20745.0,171.4813,171.5591,171.4424,171.5105,20745.0
2024-10-15 12:35:00,176.37,176.38,176.27,176.27,14639.0,171.4716,171.4813,171.3744,171.3744,14639.0
2024-10-15 12:40:00,176.28,176.31,176.21,176.26,15862.0,171.3841,171.4133,171.316,171.3646,15862.0
2024-10-15 12:45:00,176.26,176.29,176.17,176.18,14679.0,171.3646,171.3938,171.2771,171.2869,14679.0
2024-10-15 12:50:00,176.21,176.25,176.18,176.2,11608.0,171.316,171.3549,171.2869,171.3063,11608.0
2024-10-15 12:55:00,176.2,176.27,176.1,176.11,10136.0,171.3063,171.3744,171.2091,171.2188,10136.0
2024-10-15 13:00:00,176.12,176.31,176.11,176.27,22392.0,171.2285,171.4133,171.2188,171.3744,22392.0
2024-10-15 13:05:00,176.27,176.34,176.21,176.3,13441.0,171.3744,171.4424,171.316,171.4035,13441.0
2024-10-15 13:10:00,176.3,176.34,176.12,176.12,52580.0,171.4035,171.4424,171.2285,171.2285,52580.0
2024-10-15 13:15:00,176.09,176.27,176.07,176.27,14893.0,171.1994,171.3744,171.1799,171.3744,14893.0
2024-10-15 13:20:00,176.27,176.36,176.2,176.34,13268.0,171.3744,171.4619,171.3063,171.4424,13268.0
2024-10-15 13:25:00,176.34,176.35,176.21,176.22,13677.0,171.4424,171.4521,171.316,171.3258,13677.0
2024-10-15 13:30:00,176.17,176.26,176.17,176.25,12087.0,171.2771,171.3646,171.2771,171.3549,12087.0
2024-10-15 13:35:00,176.26,176.3,176.2,176.26,17834.0,171.3646,171.4035,171.3063,171.3646,17834.0
2024-10-15 13:40:00,176.27,176.33,176.22,176.24,18094.0,171.3744,171.4327,171.3258,171.3452,18094.0
2024-10-15 13:45:00,176.23,176.31,176.17,176.22,23716.0,171.3355,171.4133,171.2771,171.3258,23716.0
2024-10-15 13:50:00,176.22,176.46,176.22,176.27,11676.0,171.3258,171.5591,171.3258,171.3744,11676.0
2024-10-15 13:55:00,176.26,176.29,176.14,176.19,15952.0,171.3646,171.3938,171.248,171.2966,15952.0
2024-10-15 14:00:00,176.13,176.38,176.13,176.24,15724.0,171.2383,171.4813,171.2383,171.3452,15724.0
2024-10-15 14:05:00,176.19,176.22,176.0,176.08,9983.0,171.2966,171.3258,171.1119,171.1896,9983.0
2024-10-15 14:10:00,176.08,176.23,176.07,176.19,13156.0,171.1896,171.3355,171.1799,171.2966,13156.0
2024-10-15 14:15:00,176.16,176.22,175.98,176.06,14994.0,171.2674,171.3258,171.0924,171.1702,14994.0
2024-10-15 14:20:00,176.03,176.04,175.91,175.99,20356.0,171.141,171.1508,171.0244,171.1021,20356.0
2024-10-15 14:25:00,175.99,176.08,175.97,176.01,16074.0,171.1021,171.1896,171.0827,171.1216,16074.0
2024-10-15 14:30:00,176.01,176.06,175.97,175.98,13848.0,171.1216,171.1702,171.0827,171.0924,13848.0
2024-10-15 14:35:00,175.98,176.0,175.81,175.83,14811.0,171.0924,171.1119,170.9271,170.9466,14811.0
2024-10-15 14:40:00,175.82,175.82,175.67,175.67,16982.0,170.9369,170.9369,170.791,170.791,16982.0
2024-10-15 14:45:00,175.67,175.85,175.62,175.85,22440.0,170.791,170.966,170.7424,170.966,22440.0
2024-10-15 14:50:00,175.84,175.91,175.8,175.88,16965.0,170.9563,171.0244,170.9174,170.9952,16965.0
2024-10-15 14:55:00,175.87,176.09,175.87,175.98,27655.0,170.9855,171.1994,170.9855,171.0924,27655.0
2024-10-15 15:00:00,176.0,176.01,175.72,175.77,15576.0,171.1119,171.1216,170.8396,170.8883,15576.0
2024-10-15 15:05:00,175.77,175.86,175.61,175.71,32400.0,170.8883,170.9758,170.7327,170.8299,32400.0
2024-10-15 15:10:00,175.72,175.81,175.66,175.75,86753.0,170.8396,170.9271,170.7813,170.8688,86753.0
2024-10-15 15:15:00,175.74,175.75,175.42,175.51,37348.0,170.8591,170.8688,170.548,170.6355,37348.0
2024-10-15 15:20:00,175.51,175.68,175.45,175.61,24236.0,170.6355,170.8008,170.5771,170.7327,24236.0
2024-10-15 15:25:00,175.61,175.66,175.52,175.54,32324.0,170.7327,170.7813,170.6452,170.6646,32324.0
2024-10-15 15:30:00,175.54,175.79,175.54,175.78,48295.0,170.6646,170.9077,170.6646,170.898,48295.0
2024-10-15 15:35:00,175.77,175.87,175.76,175.8,21902.0,170.8883,170.9855,170.8785,170.9174,21902.0
2024-10-15 15:40:00,175.81,175.91,175.77,175.8,25275.0,170.9271,171.0244,170.8883,170.9174,25275.0
2024-10-15 15:45:00,175.8,175.96,175.8,175.94,37839.0,170.9174,171.073,170.9174,171.0535,37839.0
2024-10-15 15:50:00,175.93,176.04,175.77,175.78,105990.0,171.0438,171.1508,170.8883,170.898,105990.0
2024-10-15 15:55:00,175.79,175.96,175.71,175.94,208727.0,170.9077,171.073,170.8299,171.0535,208727.0
2024-10-16 09:30:00,175.0,175.32,174.76,174.84,92019.0,170.1396,170.4508,169.9063,169.9841,92019.0
2024-10-16 09:35:00,174.78,175.11,174.61,174.77,20776.0,169.9258,170.2466,169.7605,169.916,20776.0
2024-10-16 09:40:00,174.82,174.82,174.49,174.72,38170.0,169.9646,169.9646,169.6438,169.8674,38170.0
2024-10-16 09:45:00,174.71,174.83,174.52,174.55,34040.0,169.8577,169.9744,169.673,169.7021,34040.0
2024-10-16 09:50:00,174.54,174.92,174.54,174.75,14673.0,169.6924,170.0619,169.6924,169.8966,14673.0
2024-10-16 09:55:00,174.78,175.01,174.69,174.92,44892.0,169.9258,170.1494,169.8383,170.0619,44892.0
2024-10-16 10:00:00,174.92,175.09,174.75,175.04,38182.0,170.0619,170.2271,169.8966,170.1785,38182.0
2024-10-16 10:05:00,175.06,175.25,174.99,175.25,13588.0,170.198,170.3827,170.1299,170.3827,13588.0
2024-10-16 10:10:00,175.24,175.33,174.7,174.71,23333.0,170.373,170.4605,169.848,169.8577,23333.0
2024-10-16 10:15:00,174.69,174.94,174.62,174.94,15945.0,169.8383,170.0813,169.7702,170.0813,15945.0
2024-10-16 10:20:00,174.93,174.93,174.66,174.74,24077.0,170.0716,170.0716,169.8091,169.8869,24077.0
2024-10-16 10:25:00,174.74,174.84,174.59,174.62,21005.0,169.8869,169.9841,169.741,169.7702,21005.0
2024-10-16 10:30:00,174.62,174.71,174.48,174.61,31274.0,169.7702,169.8577,169.6341,169.7605,31274.0
2024-10-16 10:35:00,174.57,174.68,174.54,174.58,25438.0,169.7216,169.8285,169.6924,169.7313,25438.0
2024-10-16 10:40:00,174.54,174.66,174.37,174.37,11180.0,169.6924,169.8091,169.5271,169.5271,11180.0
2024-10-16 10:45:00,174.38,174.39,174.09,174.15,21667.0,169.5369,169.5466,169.2549,169.3133,21667.0
2024-10-16 10:50:00,174.13,174.18,173.97,174.13,34745.0,169.2938,169.3424,169.1382,169.2938,34745.0
2024-10-16 10:55:00,174.12,174.13,173.93,174.13,63981.0,169.2841,169.2938,169.0994,169.2938,63981.0
2024-10-16 11:00:00,174.14,174.29,174.07,174.26,36695.0,169.3035,169.4494,169.2355,169.4202,36695.0
2024-10-16 11:05:00,174.26,174.38,174.2,174.26,15425.0,169.4202,169.5369,169.3619,169.4202,15425.0
2024-10-16 11:10:00,174.26,174.27,173.82,173.94,43348.0,169.4202,169.4299,168.9924,169.1091,43348.0
2024-10-16 11:15:00,173.96,174.35,173.95,174.25,57855.0,169.1285,169.5077,169.1188,169.4105,57855.0
2024-10-16 11:20:00,174.24,174.56,174.24,174.34,23278.0,169.4008,169.7119,169.4008,169.498,23278.0
2024-10-16 11:25:00,174.33,174.34,173.98,174.13,60796.0,169.4883,169.498,169.148,169.2938,60796.0
2024-10-16 11:30:00,174.15,174.29,174.13,174.29,7690.0,169.3133,169.4494,169.2938,169.4494,7690.0
2024-10-16 11:35:00,174.33,174.33,174.04,174.21,10522.0,169.4883,169.4883,169.2063,169.3716,10522.0
2024-10-16 11:40:00,174.24,174.44,174.2,174.43,7886.0,169.4008,169.5952,169.3619,169.5855,7886.0
2024-10-16 11:45:00,174.4,174.45,174.22,174.31,17417.0,169.5563,169.6049,169.3813,169.4688,17417.0
2024-10-16 11:50:00,174.29,174.37,174.25,174.25,7790.0,169.4494,169.5271,169.4105,169.4105,7790.0
2024-10-16 11:55:00,174.25,174.36,174.17,174.33,16472.0,169.4105,169.5174,169.3327,169.4883,16472.0
2024-10-16 12:00:00,174.34,174.36,174.29,174.34,20744.0,169.498,169.5174,169.4494,169.498,20744.0
2024-10-16 12:05:00,174.35,174.36,174.27,174.33,17761.0,169.5077,169.5174,169.4299,169.4883,17761.0
2024-10-16 12:10:00,174.35,174.36,174.25,174.33,13636.0,169.5077,169.5174,169.4105,169.4883,13636.0
2024-10-16 12:15:00,174.35,174.37,174.3,174.33,16862.0,169.5077,169.5271,169.4591,169.4883,16862.0
2024-10-16 12:20:00,174.31,174.31,174.12,174.16,7594.0,169.4688,169.4688,169.2841,169.323,7594.0
2024-10-16 12:25:00,174.18,174.31,174.18,174.28,14629.0,169.3424,169.4688,169.3424,169.4396,14629.0
2024-10-16 12:30:00,174.29,174.36,174.24,174.31,12387.0,169.4494,169.5174,169.4008,169.4688,12387.0
2024-10-16 12:35:00,174.29,174.31,174.22,174.27,12379.0,169.4494,169.4688,169.3813,169.4299,12379.0
2024-10-16 12:40:00,174.27,174.36,174.24,174.32,11186.0,169.4299,169.5174,169.4008,169.4785,11186.0
2024-10-16 12:45:00,174.32,174.34,174.27,174.28,10335.0,169.4785,169.498,169.4299,169.4396,10335.0
2024-10-16 12:50:00,174.28,174.35,174.28,174.34,7020.0,169.4396,169.5077,169.4396,169.498,7020.0
2024-10-16 12:55:00,174.35,174.36,174.29,174.32,16716.0,169.5077,169.5174,169.4494,169.4785,16716.0
2024-10-16 13:00:00,174.34,174.37,174.28,174.32,11548.0,169.498,169.5271,169.4396,169.4785,11548.0
2024-10-16 13:05:00,174.35,174.35,174.25,174.3,7286.0,169.5077,169.5077,169.4105,169.4591,7286.0
2024-10-16 13:10:00,174.32,174.32,174.27,174.31,12219.0,169.4785,169.4785,169.4299,169.4688,12219.0
2024-10-16 13:15:00,174.31,174.34,174.09,174.09,5252.0,169.4688,169.498,169.2549,169.2549,5252.0
2024-10-16 13:20:00,174.07,174.13,174.03,174.03,9031.0,169.2355,169.2938,169.1966,169.1966,9031.0
2024-10-16 13:25:00,174.05,174.13,173.96,173.98,17799.0,169.216,169.2938,169.1285,169.148,17799.0
2024-10-16 13:30:00,173.98,174.02,173.8,173.86,25358.0,169.148,169.1869,168.973,169.0313,25358.0
2024-10-16 13:35:00,173.86,173.95,173.83,173.88,22927.0,169.0313,169.1188,169.0021,169.0507,22927.0
2024-10-16 13:40:00,173.88,173.88,173.63,173.8,18787.0,169.0507,169.0507,168.8077,168.973,18787.0
2024-10-16 13:45:00,173.8,174.0,173.79,173.99,13042.0,168.973,169.1674,168.9632,169.1577,13042.0
2024-10-16 13:50:00,173.99,174.03,173.77,173.87,18321.0,169.1577,169.1966,168.9438,169.041,18321.0
2024-10-16 13:55:00,173.87,173.92,173.85,173.88,13049.0,169.041,169.0896,169.0216,169.0507,13049.0
2024-10-16 14:00:00,173.89,174.04,173.87,173.99,12620.0,169.0605,169.2063,169.041,169.1577,12620.0
2024-10-16 14:05:00,173.97,173.98,173.82,173.87,9054.0,169.1382,169.148,168.9924,169.041,9054.0
2024-10-16 14:10:00,173.87,173.91,173.83,173.83,11603.0,169.041,169.0799,169.0021,169.0021,11603.0
2024-10-16 14:15:00,173.84,173.87,173.8,173.82,18691.0,169.0119,169.041,168.973,168.9924,18691.0
2024-10-16 14:20:00,173.83,174.17,173.83,174.14,11963.0,169.0021,169.3327,169.0021,169.3035,11963.0
2024-10-16 14:25:00,174.15,174.17,173.99,174.05,11255.0,169.3133,169.3327,169.1577,169.216,11255.0
2024-10-16 14:30:00,174.08,174.22,174.08,174.15,12230.0,169.2452,169.3813,169.2452,169.3133,12230.0
2024-10-16 14:35:00,174.16,174.19,174.02,174.12,15139.0,169.323,169.3521,169.1869,169.2841,15139.0
2024-10-16 14:40:00,174.09,174.1,174.0,174.03,10444.0,169.2549,169.2646,169.1674,169.1966,10444.0
2024-10-16 14:45:00,174.02,174.09,173.99,174.04,15136.0,169.1869,169.2549,169.1577,169.2063,15136.0
2024-10-16 14:50:00,174.0,174.13,173.93,174.11,14735.0,169.1674,169.2938,169.0994,169.2744,14735.0
2024-10-16 14:55:00,174.12,174.29,174.11,174.29,37939.0,169.2841,169.4494,169.2744,169.4494,37939.0
2024-10-16 15:00:00,174.29,174.41,174.27,174.37,15763.0,169.4494,169.566,169.4299,169.5271,15763.0
2024-10-16 15:05:00,174.35,174.39,174.25,174.36,17805.0,169.5077,169.5466,169.4105,169.5174,17805.0
2024-10-16 15:10:00,174.37,174.38,174.23,174.26,15401.0,169.5271,169.5369,169.391,169.4202,15401.0
2024-10-16 15:15:00,174.26,174.33,174.23,174.25,49482.0,169.4202,169.4883,169.391,169.4105,49482.0
2024-10-16 15:20:00,174.23,174.3,174.21,174.24,17870.0,169.391,169.4591,169.3716,169.4008,17870.0
2024-10-16 15:25:00,174.23,174.3,174.15,174.29,28300.0,169.391,169.4591,169.3133,169.4494,28300.0
2024-10-16 15:30:00,174.31,174.33,174.22,174.28,21662.0,169.4688,169.4883,169.3813,169.4396,21662.0
2024-10-16 15:35:00,174.28,174.44,174.28,174.42,28324.0,169.4396,169.5952,169.4396,169.5758,28324.0
2024-10-16 15:40:00,174.41,174.47,174.33,174.34,23743.0,169.566,169.6244,169.4883,169.498,23743.0
2024-10-16 15:45:00,174.35,174.42,174.2,174.33,31988.0,169.5077,169.5758,169.3619,169.4883,31988.0
2024-10-16 15:50:00,174.34,174.46,174.22,174.3,85837.0,169.498,169.6146,169.3813,169.4591,85837.0
2024-10-16 15:55:00,174.3,174.53,174.3,174.46,191745.0,169.4591,169.6827,169.4591,169.6146,191745.0
2024-10-17 09:30:00,174.34,175.39,174.34,175.18,107879.0,169.498,170.5188,169.498,170.3146,107879.0
2024-10-17 09:35:00,175.2,175.39,174.46,174.55,23864.0,170.3341,170.5188,169.6146,169.7021,23864.0
2024-10-17 09:40:00,174.47,174.82,174.34,174.42,18192.0,169.6244,169.9646,169.498,169.5758,18192.0
2024-10-17 09:45:00,174.39,174.87,174.35,174.81,23658.0,169.5466,170.0133,169.5077,169.9549,23658.0
2024-10-17 09:50:00,174.85,175.18,174.81,175.15,27792.0,169.9938,170.3146,169.9549,170.2855,27792.0
2024-10-17 09:55:00,175.15,175.45,175.13,175.44,16327.0,170.2855,170.5771,170.266,170.5674,16327.0
2024-10-17 10:00:00,175.47,175.47,174.97,175.09,9770.0,170.5966,170.5966,170.1105,170.2271,9770.0
2024-10-17 10:05:00,175.06,175.1,174.77,175.03,21511.0,170.198,170.2369,169.916,170.1688,21511.0
2024-10-17 10:10:00,175.05,175.29,174.99,175.08,8993.0,170.1883,170.4216,170.1299,170.2174,8993.0
2024-10-17 10:15:00,175.09,175.21,174.87,174.9,6430.0,170.2271,170.3438,170.0133,170.0424,6430.0
2024-10-17 10:20:00,174.84,174.87,174.7,174.84,19085.0,169.9841,170.0133,169.848,169.9841,19085.0
2024-10-17 10:25:00,174.83,174.84,174.58,174.67,10610.0,169.9744,169.9841,169.7313,169.8188,10610.0
2024-10-17 10:30:00,174.67,174.81,174.62,174.8,14379.0,169.8188,169.9549,169.7702,169.9452,14379.0
2024-10-17 10:35:00,174.73,174.74,174.58,174.68,14757.0,169.8771,169.8869,169.7313,169.8285,14757.0
2024-10-17 10:40:00,174.69,174.75,174.65,174.68,12945.0,169.8383,169.8966,169.7994,169.8285,12945.0
2024-10-17 10:45:00,174.67,174.76,174.65,174.75,19795.0,169.8188,169.9063,169.7994,169.8966,19795.0
2024-10-17 10:50:00,174.75,174.75,174.62,174.7,19119.0,169.8966,169.8966,169.7702,169.848,19119.0
2024-10-17 10:55:00,174.7,174.85,174.55,174.58,17215.0,169.848,169.9938,169.7021,169.7313,17215.0
2024-10-17 11:00:00,174.57,174.6,174.46,174.5,16209.0,169.7216,169.7508,169.6146,169.6535,16209.0
2024-10-17 11:05:00,174.5,174.68,174.43,174.62,7598.0,169.6535,169.8285,169.5855,169.7702,7598.0
2024-10-17 11:10:00,174.61,174.68,174.48,174.52,10127.0,169.7605,169.8285,169.6341,169.673,10127.0
2024-10-17 11:15:00,174.51,174.6,174.38,174.42,20433.0,169.6633,169.7508,169.5369,169.5758,20433.0
2024-10-17 11:20:00,174.41,174.46,174.36,174.4,10908.0,169.566,169.6146,169.5174,169.5563,10908.0
2024-10-17 11:25:00,174.4,174.43,174.35,174.41,8609.0,169.5563,169.5855,169.5077,169.566,8609.0
2024-10-17 11:30:00,174.39,174.63,174.39,174.53,21869.0,169.5466,169.7799,169.5466,169.6827,21869.0
2024-10-17 11:35:00,174.54,174.54,174.29,174.43,15646.0,169.6924,169.6924,169.4494,169.5855,15646.0
2024-10-17 11:40:00,174.41,174.44,174.26,174.27,12422.0,169.566,169.5952,169.4202,169.4299,12422.0
2024-10-17 11:45:00,174.26,174.34,174.17,174.17,12748.0,169.4202,169.498,169.3327,169.3327,12748.0
2024-10-17 11:50:00,174.17,174.25,174.12,174.15,12537.0,169.3327,169.4105,169.2841,169.3133,12537.0
2024-10-17 11:55:00,174.15,174.19,174.07,174.13,27340.0,169.3133,169.3521,169.2355,169.2938,27340.0
2024-10-17 12:00:00,174.14,174.38,174.11,174.34,23117.0,169.3035,169.5369,169.2744,169.498,23117.0
2024-10-17 12:05:00,174.35,174.38,174.15,174.16,5933.0,169.5077,169.5369,169.3133,169.323,5933.0
2024-10-17 12:10:00,174.17,174.19,174.11,174.15,7363.0,169.3327,169.3521,169.2744,169.3133,7363.0
2024-10-17 12:15:00,174.17,174.3,174.17,174.22,8066.0,169.3327,169.4591,169.3327,169.3813,8066.0
2024-10-17 12:20:00,174.27,174.32,174.21,174.32,7834.0,169.4299,169.4785,169.3716,169.4785,7834.0
2024-10-17 12:25:00,174.32,174.39,174.31,174.36,7487.0,169.4785,169.5466,169.4688,169.5174,7487.0
2024-10-17 12:30:00,174.34,174.37,174.25,174.26,10329.0,169.498,169.5271,169.4105,169.4202,10329.0
2024-10-17 12:35:00,174.27,174.37,174.27,174.32,4889.0,169.4299,169.5271,169.4299,169.4785,4889.0
2024-10-17 12:40:00,174.33,174.34,174.2,174.23,10929.0,169.4883,169.498,169.3619,169.391,10929.0
2024-10-17 12:45:00,174.23,174.25,174.13,174.14,7188.0,169.391,169.4105,169.2938,169.3035,7188.0
2024-10-17 12:50:00,174.14,174.15,174.04,174.07,11438.0,169.3035,169.3133,169.2063,169.2355,11438.0
2024-10-17 12:55:00,174.06,174.08,173.97,174.08,18394.0,169.2257,169.2452,169.1382,169.2452,18394.0
2024-10-17 13:00:00,174.08,174.12,174.0,174.03,15024.0,169.2452,169.2841,169.1674,169.1966,15024.0
2024-10-17 13:05:00,174.04,174.11,174.0,174.05,13347.0,169.2063,169.2744,169.1674,169.216,13347.0
2024-10-17 13:10:00,174.07,174.13,174.07,174.12,7303.0,169.2355,169.2938,169.2355,169.2841,7303.0
2024-10-17 13:15:00,174.11,174.13,174.06,174.09,8449.0,169.2744,169.2938,169.2257,169.2549,8449.0
2024-10-17 13:20:00,174.1,174.18,174.02,174.06,5971.0,169.2646,169.3424,169.1869,169.2257,5971.0
2024-10-17 13:25:00,174.06,174.08,174.01,174.01,5611.0,169.2257,169.2452,169.1771,169.1771,5611.0
2024-10-17 13:30:00,174.01,174.01,173.91,173.97,9361.0,169.1771,169.1771,169.0799,169.1382,9361.0
2024-10-17 13:35:00,173.97,174.04,173.96,174.04,17122.0,169.1382,169.2063,169.1285,169.2063,17122.0
2024-10-17 13:40:00,174.06,174.07,173.97,174.02,7035.0,169.2257,169.2355,169.1382,169.1869,7035.0
2024-10-17 13:45:00,174.01,174.2,174.01,174.18,11103.0,169.1771,169.3619,169.1771,169.3424,11103.0
2024-10-17 13:50:00,174.2,174.22,174.12,174.17,19542.0,169.3619,169.3813,169.2841,169.3327,19542.0
2024-10-17 13:55:00,174.17,174.17,174.09,174.13,12080.0,169.3327,169.3327,169.2549,169.2938,12080.0
2024-10-17 14:00:00,174.13,174.14,173.93,173.93,11559.0,169.2938,169.3035,169.0994,169.0994,11559.0
2024-10-17 14:05:00,173.91,173.94,173.7,173.77,12204.0,169.0799,169.1091,168.8757,168.9438,12204.0
2024-10-17 14:10:00,173.72,173.89,173.69,173.87,11096.0,168.8952,169.0605,168.866,169.041,11096.0
2024-10-17 14:15:00,173.88,173.88,173.78,173.83,9560.0,169.0507,169.0507,168.9535,169.0021,9560.0
2024-10-17 14:20:00,173.86,174.05,173.85,174.04,10749.0,169.0313,169.216,169.0216,169.2063,10749.0
2024-10-17 14:25:00,174.04,174.11,173.98,173.99,9370.0,169.2063,169.2744,169.148,169.1577,9370.0
2024-10-17 14:30:00,174.03,174.21,174.01,174.21,7577.0,169.1966,169.3716,169.1771,169.3716,7577.0
2024-10-17 14:35:00,174.2,174.25,174.13,174.22,8155.0,169.3619,169.4105,169.2938,169.3813,8155.0
2024-10-17 14:40:00,174.2,174.22,174.14,174.21,13474.0,169.3619,169.3813,169.3035,169.3716,13474.0
2024-10-17 14:45:00,174.19,174.33,174.15,174.16,26119.0,169.3521,169.4883,169.3133,169.323,26119.0
2024-10-17 14:50:00,174.17,174.39,174.16,174.38,8666.0,169.3327,169.5466,169.323,169.5369,8666.0
2024-10-17 14:55:00,174.39,174.42,174.36,174.38,28151.0,169.5466,169.5758,169.5174,169.5369,28151.0
2024-10-17 15:00:00,174.39,174.4,174.25,174.25,8405.0,169.5466,169.5563,169.4105,169.4105,8405.0
2024-10-17 15:05:00,174.26,174.28,174.21,174.24,9660.0,169.4202,169.4396,169.3716,169.4008,9660.0
2024-10-17 15:10:00,174.24,174.34,174.21,174.32,10049.0,169.4008,169.498,169.3716,169.4785,10049.0
2024-10-17 15:15:00,174.29,174.35,174.23,174.24,6044.0,169.4494,169.5077,169.391,169.4008,6044.0
2024-10-17 15:20:00,174.26,174.28,174.16,174.19,7937.0,169.4202,169.4396,169.323,169.3521,7937.0
2024-10-17 15:25:00,174.19,174.23,174.15,174.23,13989.0,169.3521,169.391,169.3133,169.391,13989.0
2024-10-17 15:30:00,174.21,174.34,174.2,174.31,6710.0,169.3716,169.498,169.3619,169.4688,6710.0
2024-10-17 15:35:00,174.3,174.39,174.27,174.37,9832.0,169.4591,169.5466,169.4299,169.5271,9832.0
2024-10-17 15:40:00,174.36,174.4,174.34,174.39,16260.0,169.5174,169.5563,169.498,169.5466,16260.0
2024-10-17 15:45:00,174.4,174.46,174.38,174.42,15237.0,169.5563,169.6146,169.5369,169.5758,15237.0
2024-10-17 15:50:00,174.43,174.5,174.29,174.32,44221.0,169.5855,169.6535,169.4494,169.4785,44221.0
2024-10-17 15:55:00,174.51,174.79,174.33,174.64,204956.0,169.6633,169.9355,169.4883,169.7896,204956.0
2024-10-18 09:30:00,172.3,173.61,172.12,173.28,542831.0,167.5146,168.7882,167.3396,168.4674,542831.0
2024-10-18 09:35:00,173.3,173.58,173.02,173.54,30709.0,168.4869,168.7591,168.2146,168.7202,30709.0
2024-10-18 09:40:00,173.52,174.0,173.5,173.93,24896.0,168.7007,169.1674,168.6813,169.0994,24896.0
2024-10-18 09:45:00,173.97,174.35,173.95,174.32,30405.0,169.1382,169.5077,169.1188,169.4785,30405.0
2024-10-18 09:50:00,174.27,174.39,174.07,174.14,12625.0,169.4299,169.5466,169.2355,169.3035,12625.0
2024-10-18 09:55:00,174.08,174.26,174.06,174.11,18478.0,169.2452,169.4202,169.2257,169.2744,18478.0
2024-10-18 10:00:00,174.09,174.29,173.97,174.29,16924.0,169.2549,169.4494,169.1382,169.4494,16924.0
2024-10-18 10:05:00,174.29,174.56,174.27,174.56,18217.0,169.4494,169.7119,169.4299,169.7119,18217.0
2024-10-18 10:10:00,174.55,174.78,174.5,174.77,19463.0,169.7021,169.9258,169.6535,169.916,19463.0
2024-10-18 10:15:00,174.79,174.9,174.57,174.9,44906.0,169.9355,170.0424,169.7216,170.0424,44906.0
2024-10-18 10:20:00,174.9,175.0,174.84,174.95,20211.0,170.0424,170.1396,169.9841,170.091,20211.0
2024-10-18 10:25:00,174.97,174.97,174.72,174.78,18160.0,170.1105,170.1105,169.8674,169.9258,18160.0
2024-10-18 10:30:00,174.78,174.89,174.73,174.77,15074.0,169.9258,170.0327,169.8771,169.916,15074.0
2024-10-18 10:35:00,174.77,174.92,174.72,174.92,15621.0,169.916,170.0619,169.8674,170.0619,15621.0
2024-10-18 10:40:00,174.93,174.96,174.78,174.8,8080.0,170.0716,170.1008,169.9258,169.9452,8080.0
2024-10-18 10:45:00,174.8,174.95,174.76,174.88,7842.0,169.9452,170.091,169.9063,170.023,7842.0
2024-10-18 10:50:00,174.89,175.14,174.88,175.03,10687.0,170.0327,170.2758,170.023,170.1688,10687.0
2024-10-18 10:55:00,174.99,175.13,174.98,174.99,7338.0,170.1299,170.266,170.1202,170.1299,7338.0
2024-10-18 11:00:00,175.0,175.23,175.0,175.21,30938.0,170.1396,170.3633,170.1396,170.3438,30938.0
2024-10-18 11:05:00,175.2,175.26,175.04,175.04,7858.0,170.3341,170.3924,170.1785,170.1785,7858.0
2024-10-18 11:10:00,175.02,175.33,175.01,175.27,8793.0,170.1591,170.4605,170.1494,170.4021,8793.0
2024-10-18 11:15:00,175.25,175.25,174.99,175.12,5051.0,170.3827,170.3827,170.1299,170.2563,5051.0
2024-10-18 11:20:00,175.13,175.24,175.13,175.16,6027.0,170.266,170.373,170.266,170.2952,6027.0
2024-10-18 11:25:00,175.16,175.24,175.1,175.2,8738.0,170.2952,170.373,170.2369,170.3341,8738.0
2024-10-18 11:30:00,175.18,175.3,175.17,175.24,8137.0,170.3146,170.4313,170.3049,170.373,8137.0
2024-10-18 11:35:00,175.24,175.27,175.04,175.11,10271.0,170.373,170.4021,170.1785,170.2466,10271.0
2024-10-18 11:40:00,175.09,175.12,174.81,174.84,10935.0,170.2271,170.2563,169.9549,169.9841,10935.0
2024-10-18 11:45:00,174.82,174.89,174.73,174.82,13258.0,169.9646,170.0327,169.8771,169.9646,13258.0
2024-10-18 11:50:00,174.81,174.91,174.8,174.86,7599.0,169.9549,170.0521,169.9452,170.0035,7599.0
2024-10-18 11:55:00,174.78,174.78,174.58,174.72,9323.0,169.9258,169.9258,169.7313,169.8674,9323.0
2024-10-18 12:00:00,174.73,174.77,174.6,174.7,6829.0,169.8771,169.916,169.7508,169.848,6829.0
2024-10-18 12:05:00,174.7,174.73,174.58,174.62,7848.0,169.848,169.8771,169.7313,169.7702,7848.0
2024-10-18 12:10:00,174.62,174.74,174.62,174.72,14790.0,169.7702,169.8869,169.7702,169.8674,14790.0
2024-10-18 12:15:00,174.74,174.75,174.66,174.72,5757.0,169.8869,169.8966,169.8091,169.8674,5757.0
2024-10-18 12:20:00,174.72,174.74,174.63,174.68,8668.0,169.8674,169.8869,169.7799,169.8285,8668.0
2024-10-18 12:25:00,174.67,174.81,174.66,174.76,6385.0,169.8188,169.9549,169.8091,169.9063,6385.0
2024-10-18 12:30:00,174.79,174.84,174.73,174.81,7347.0,169.9355,169.9841,169.8771,169.9549,7347.0
2024-10-18 12:35:00,174.83,174.84,174.72,174.8,5394.0,169.9744,169.9841,169.8674,169.9452,5394.0
2024-10-18 12:40:00,174.83,174.99,174.83,174.95,7556.0,169.9744,170.1299,169.9744,170.091,7556.0
2024-10-18 12:45:00,174.94,175.0,174.92,175.0,4840.0,170.0813,170.1396,170.0619,170.1396,4840.0
2024-10-18 12:50:00,175.01,175.16,175.0,175.16,14828.0,170.1494,170.2952,170.1396,170.2952,14828.0
2024-10-18 12:55:00,175.2,175.25,175.06,175.06,8096.0,170.3341,170.3827,170.198,170.198,8096.0
2024-10-18 13:00:00,175.09,175.15,175.07,175.15,5378.0,170.2271,170.2855,170.2077,170.2855,5378.0
2024-10-18 13:05:00,175.19,175.19,175.07,175.07,7902.0,170.3244,170.3244,170.2077,170.2077,7902.0
2024-10-18 13:10:00,175.09,175.14,175.03,175.09,4690.0,170.2271,170.2758,170.1688,170.2271,4690.0
2024-10-18 13:15:00,175.07,175.09,175.02,175.06,6931.0,170.2077,170.2271,170.1591,170.198,6931.0
2024-10-18 13:20:00,175.09,175.11,175.03,175.06,5441.0,170.2271,170.2466,170.1688,170.198,5441.0
2024-10-18 13:25:00,175.06,175.13,174.92,174.95,7327.0,170.198,170.266,170.0619,170.091,7327.0
2024-10-18 13:30:00,174.94,175.05,174.87,175.04,11920.0,170.0813,170.1883,170.0133,170.1785,11920.0
2024-10-18 13:35:00,175.06,175.08,174.98,174.98,3434.0,170.198,170.2174,170.1202,170.1202,3434.0
2024-10-18 13:40:00,175.0,175.02,174.81,174.86,4704.0,170.1396,170.1591,169.9549,170.0035,4704.0
2024-10-18 13:45:00,174.84,174.87,174.76,174.77,7912.0,169.9841,170.0133,169.9063,169.916,7912.0
2024-10-18 13:50:00,174.77,174.85,174.77,174.78,6003.0,169.916,169.9938,169.916,169.9258,6003.0
2024-10-18 13:55:00,174.71,174.81,174.67,174.71,11856.0,169.8577,169.9549,169.8188,169.8577,11856.0
2024-10-18 14:00:00,174.72,174.75,174.62,174.74,7399.0,169.8674,169.8966,169.7702,169.8869,7399.0
2024-10-18 14:05:00,174.73,174.8,174.69,174.76,3893.0,169.8771,169.9452,169.8383,169.9063,3893.0
2024-10-18 14:10:00,174.77,174.84,174.77,174.84,7071.0,169.916,169.9841,169.916,169.9841,7071.0
2024-10-18 14:15:00,174.84,174.85,174.74,174.77,12037.0,169.9841,169.9938,169.8869,169.916,12037.0
2024-10-18 14:20:00,174.76,174.95,174.76,174.93,11607.0,169.9063,170.091,169.9063,170.0716,11607.0
2024-10-18 14:25:00,174.91,175.01,174.81,174.83,11111.0,170.0521,170.1494,169.9549,169.9744,11111.0
2024-10-18 14:30:00,174.84,174.85,174.72,174.75,10788.0,169.9841,169.9938,169.8674,169.8966,10788.0
2024-10-18 14:35:00,174.74,174.75,174.66,174.68,7525.0,169.8869,169.8966,169.8091,169.8285,7525.0
2024-10-18 14:40:00,174.64,174.7,174.57,174.69,7484.0,169.7896,169.848,169.7216,169.8383,7484.0
2024-10-18 14:45:00,174.71,174.71,174.56,174.61,9760.0,169.8577,169.8577,169.7119,169.7605,9760.0
2024-10-18 14:50:00,174.66,174.68,174.61,174.65,9204.0,169.8091,169.8285,169.7605,169.7994,9204.0
2024-10-18 14:55:00,174.66,174.68,174.6,174.61,6632.0,169.8091,169.8285,169.7508,169.7605,6632.0
2024-10-18 15:00:00,174.59,174.6,174.47,174.53,16793.0,169.741,169.7508,169.6244,169.6827,16793.0
2024-10-18 15:05:00,174.53,174.62,174.34,174.4,25181.0,169.6827,169.7702,169.498,169.5563,25181.0
2024-10-18 15:10:00,174.4,174.47,174.35,174.45,5470.0,169.5563,169.6244,169.5077,169.6049,5470.0
2024-10-18 15:15:00,174.44,174.45,174.36,174.4,24761.0,169.5952,169.6049,169.5174,169.5563,24761.0
2024-10-18 15:20:00,174.42,174.44,174.35,174.36,8233.0,169.5758,169.5952,169.5077,169.5174,8233.0
2024-10-18 15:25:00,174.36,174.36,174.25,174.29,10080.0,169.5174,169.5174,169.4105,169.4494,10080.0
2024-10-18 15:30:00,174.28,174.36,174.25,174.34,12596.0,169.4396,169.5174,169.4105,169.498,12596.0
2024-10-18 15:35:00,174.34,174.49,174.34,174.47,12159.0,169.498,169.6438,169.498,169.6244,12159.0
2024-10-18 15:40:00,174.47,174.47,174.35,174.42,20713.0,169.6244,169.6244,169.5077,169.5758,20713.0
2024-10-18 15:45:00,174.41,174.56,174.36,174.5,22954.0,169.566,169.7119,169.5174,169.6535,22954.0
2024-10-18 15:50:00,174.49,174.78,174.42,174.77,53620.0,169.6438,169.9258,169.5758,169.916,53620.0
2024-10-18 15:55:00,174.77,175.1,174.76,175.05,245849.0,169.916,170.2369,169.9063,170.1883,245849.0
2024-10-21 09:30:00,174.4,176.1,174.34,175.81,171311.0,169.5563,171.2091,169.498,170.9271,171311.0
2024-10-21 09:35:00,175.81,176.27,175.73,176.19,47576.0,170.9271,171.3744,170.8494,171.2966,47576.0
2024-10-21 09:40:00,176.19,176.49,176.03,176.49,45905.0,171.2966,171.5883,171.141,171.5883,45905.0
2024-10-21 09:45:00,176.47,176.86,176.44,176.69,74413.0,171.5688,171.948,171.5396,171.7827,74413.0
2024-10-21 09:50:00,176.69,176.93,176.65,176.93,40342.0,171.7827,172.016,171.7438,172.016,40342.0
2024-10-21 09:55:00,176.91,176.93,176.41,176.5,38668.0,171.9966,172.016,171.5105,171.598,38668.0
2024-10-21 10:00:00,176.5,176.99,176.5,176.93,45362.0,171.598,172.0744,171.598,172.016,45362.0
2024-10-21 10:05:00,176.94,176.99,176.69,176.87,47595.0,172.0258,172.0744,171.7827,171.9577,47595.0
2024-10-21 10:10:00,176.85,176.99,176.71,176.83,49424.0,171.9383,172.0744,171.8021,171.9188,49424.0
2024-10-21 10:15:00,176.83,177.47,176.77,177.41,77858.0,171.9188,172.541,171.8605,172.4827,77858.0
2024-10-21 10:20:00,177.42,177.5,177.19,177.26,50802.0,172.4924,172.5702,172.2688,172.3369,50802.0
2024-10-21 10:25:00,177.25,177.3,177.04,177.13,26804.0,172.3272,172.3758,172.123,172.2105,26804.0
2024-10-21 10:30:00,177.13,177.15,176.78,176.9,27246.0,172.2105,172.2299,171.8702,171.9869,27246.0
2024-10-21 10:35:00,176.91,177.12,176.88,177.04,20942.0,171.9966,172.2008,171.9674,172.123,20942.0
2024-10-21 10:40:00,177.02,177.12,176.84,177.06,23135.0,172.1035,172.2008,171.9285,172.1424,23135.0
2024-10-21 10:45:00,177.07,177.13,176.71,176.76,26282.0,172.1522,172.2105,171.8021,171.8508,26282.0
2024-10-21 10:50:00,176.76,176.79,176.36,176.37,19850.0,171.8508,171.8799,171.4619,171.4716,19850.0
2024-10-21 10:55:00,176.35,176.4,176.24,176.33,28662.0,171.4521,171.5008,171.3452,171.4327,28662.0
2024-10-21 11:00:00,176.33,176.36,175.98,176.04,34374.0,171.4327,171.4619,171.0924,171.1508,34374.0
2024-10-21 11:05:00,176.06,176.06,175.78,175.92,26219.0,171.1702,171.1702,170.898,171.0341,26219.0
2024-10-21 11:10:00,175.92,175.97,175.66,175.68,43644.0,171.0341,171.0827,170.7813,170.8008,43644.0
2024-10-21 11:15:00,175.69,175.7,175.45,175.45,33686.0,170.8105,170.8202,170.5771,170.5771,33686.0
2024-10-21 11:20:00,175.46,175.64,175.35,175.44,17930.0,170.5869,170.7619,170.4799,170.5674,17930.0
2024-10-21 11:25:00,175.44,175.44,175.16,175.2,25381.0,170.5674,170.5674,170.2952,170.3341,25381.0
2024-10-21 11:30:00,175.2,175.24,175.07,175.12,20080.0,170.3341,170.373,170.2077,170.2563,20080.0
2024-10-21 11:35:00,175.12,175.17,174.96,175.01,18255.0,170.2563,170.3049,170.1008,170.1494,18255.0
2024-10-21 11:40:00,175.0,175.34,174.93,175.3,18878.0,170.1396,170.4702,170.0716,170.4313,18878.0
2024-10-21 11:45:00,175.31,175.53,175.3,175.53,42825.0,170.441,170.6549,170.4313,170.6549,42825.0
2024-10-21 11:50:00,175.58,175.66,175.5,175.56,22582.0,170.7035,170.7813,170.6258,170.6841,22582.0
2024-10-21 11:55:00,175.56,175.75,175.56,175.68,18426.0,170.6841,170.8688,170.6841,170.8008,18426.0
2024-10-21 12:00:00,175.69,175.74,175.64,175.7,13690.0,170.8105,170.8591,170.7619,170.8202,13690.0
2024-10-21 12:05:00,175.71,175.88,175.67,175.86,15182.0,170.8299,170.9952,170.791,170.9758,15182.0
2024-10-21 12:10:00,175.87,175.87,175.64,175.71,12010.0,170.9855,170.9855,170.7619,170.8299,12010.0
2024-10-21 12:15:00,175.72,175.77,175.65,175.68,12031.0,170.8396,170.8883,170.7716,170.8008,12031.0
2024-10-21 12:20:00,175.69,175.85,175.69,175.83,19996.0,170.8105,170.966,170.8105,170.9466,19996.0
2024-10-21 12:25:00,175.84,175.88,175.73,175.82,14169.0,170.9563,170.9952,170.8494,170.9369,14169.0
2024-10-21 12:30:00,175.81,175.86,175.75,175.76,13044.0,170.9271,170.9758,170.8688,170.8785,13044.0
2024-10-21 12:35:00,175.76,175.82,175.66,175.75,13283.0,170.8785,170.9369,170.7813,170.8688,13283.0
2024-10-21 12:40:00,175.75,175.76,175.67,175.68,9010.0,170.8688,170.8785,170.791,170.8008,9010.0
2024-10-21 12:45:00,175.69,175.72,175.59,175.65,13873.0,170.8105,170.8396,170.7133,170.7716,13873.0
2024-10-21 12:50:00,175.64,175.8,175.62,175.8,14498.0,170.7619,170.9174,170.7424,170.9174,14498.0
2024-10-21 12:55:00,175.8,175.8,175.69,175.74,24834.0,170.9174,170.9174,170.8105,170.8591,24834.0
2024-10-21 13:00:00,175.74,175.88,175.74,175.8,15527.0,170.8591,170.9952,170.8591,170.9174,15527.0
2024-10-21 13:05:00,175.8,175.89,175.8,175.84,11185.0,170.9174,171.0049,170.9174,170.9563,11185.0
2024-10-21 13:10:00,175.84,175.86,175.77,175.78,9640.0,170.9563,170.9758,170.8883,170.898,9640.0
2024-10-21 13:15:00,175.77,175.79,175.72,175.74,10718.0,170.8883,170.9077,170.8396,170.8591,10718.0
2024-10-21 13:20:00,175.75,175.88,175.73,175.88,43179.0,170.8688,170.9952,170.8494,170.9952,43179.0
2024-10-21 13:25:00,175.88,175.93,175.72,175.72,6941.0,170.9952,171.0438,170.8396,170.8396,6941.0
2024-10-21 13:30:00,175.65,175.71,175.59,175.6,14300.0,170.7716,170.8299,170.7133,170.723,14300.0
2024-10-21 13:35:00,175.6,175.61,175.47,175.48,17566.0,170.723,170.7327,170.5966,170.6063,17566.0
2024-10-21 13:40:00,175.49,175.52,175.44,175.52,17208.0,170.616,170.6452,170.5674,170.6452,17208.0
2024-10-21 13:45:00,175.52,175.6,175.5,175.57,13464.0,170.6452,170.723,170.6258,170.6938,13464.0
2024-10-21 13:50:00,175.58,175.59,175.48,175.49,12036.0,170.7035,170.7133,170.6063,170.616,12036.0
2024-10-21 13:55:00,175.5,175.5,175.4,175.4,16850.0,170.6258,170.6258,170.5285,170.5285,16850.0
2024-10-21 14:00:00,175.41,175.46,175.33,175.46,14796.0,170.5383,170.5869,170.4605,170.5869,14796.0
2024-10-21 14:05:00,175.46,175.52,175.46,175.46,15627.0,170.5869,170.6452,170.5869,170.5869,15627.0
2024-10-21 14:10:00,175.43,175.43,175.37,175.38,9951.0,170.5577,170.5577,170.4994,170.5091,9951.0
2024-10-21 14:15:00,175.38,175.39,175.36,175.37,9760.0,170.5091,170.5188,170.4896,170.4994,9760.0
2024-10-21 14:20:00,175.37,175.45,175.27,175.36,22871.0,170.4994,170.5771,170.4021,170.4896,22871.0
2024-10-21 14:25:00,175.37,175.4,175.29,175.35,16187.0,170.4994,170.5285,170.4216,170.4799,16187.0
2024-10-21 14:30:00,175.36,175.36,175.28,175.33,15112.0,170.4896,170.4896,170.4119,170.4605,15112.0
2024-10-21 14:35:00,175.33,175.45,175.32,175.44,19793.0,170.4605,170.5771,170.4508,170.5674,19793.0
2024-10-21 14:40:00,175.43,175.47,175.41,175.44,12447.0,170.5577,170.5966,170.5383,170.5674,12447.0
2024-10-21 14:45:00,175.42,175.43,175.35,175.37,14792.0,170.548,170.5577,170.4799,170.4994,14792.0
2024-10-21 14:50:00,175.37,175.37,175.27,175.36,16845.0,170.4994,170.4994,170.4021,170.4896,16845.0
2024-10-21 14:55:00,175.35,175.39,175.31,175.34,12407.0,170.4799,170.5188,170.441,170.4702,12407.0
2024-10-21 15:00:00,175.32,175.36,175.27,175.27,12083.0,170.4508,170.4896,170.4021,170.4021,12083.0
2024-10-21 15:05:00,175.27,175.33,175.12,175.26,21495.0,170.4021,170.4605,170.2563,170.3924,21495.0
2024-10-21 15:10:00,175.26,175.36,175.26,175.3,23092.0,170.3924,170.4896,170.3924,170.4313,23092.0
2024-10-21 15:15:00,175.3,175.4,175.28,175.4,20331.0,170.4313,170.5285,170.4119,170.5285,20331.0
2024-10-21 15:20:00,175.4,175.44,175.39,175.41,20689.0,170.5285,170.5674,170.5188,170.5383,20689.0
2024-10-21 15:25:00,175.4,175.47,175.32,175.39,23566.0,170.5285,170.5966,170.4508,170.5188,23566.0
2024-10-21 15:30:00,175.39,175.39,175.16,175.17,23709.0,170.5188,170.5188,170.2952,170.3049,23709.0
2024-10-21 15:35:00,175.17,175.17,175.06,175.06,26870.0,170.3049,170.3049,170.198,170.198,26870.0
2024-10-21 15:40:00,175.07,175.17,175.06,175.14,27521.0,170.2077,170.3049,170.198,170.2758,27521.0
2024-10-21 15:45:00,175.15,175.19,175.04,175.05,35101.0,170.2855,170.3244,170.1785,170.1883,35101.0
2024-10-21 15:50:00,175.04,175.06,174.79,174.96,92129.0,170.1785,170.198,169.9355,170.1008,92129.0
2024-10-21 15:55:00,174.96,175.14,174.87,174.98,262112.0,170.1008,170.2758,170.0133,170.1202,262112.0
2024-10-22 09:30:00,174.61,174.74,173.9,174.13,87397.0,169.7605,169.8869,169.0702,169.2938,87397.0
2024-10-22 09:35:00,174.16,174.18,173.5,173.74,33495.0,169.323,169.3424,168.6813,168.9146,33495.0
2024-10-22 09:40:00,173.7,174.5,173.69,174.5,14953.0,168.8757,169.6535,168.866,169.6535,14953.0
2024-10-22 09:45:00,174.49,174.87,174.39,174.82,14479.0,169.6438,170.0133,169.5466,169.9646,14479.0
2024-10-22 09:50:00,174.84,174.87,174.56,174.58,11895.0,169.9841,170.0133,169.7119,169.7313,11895.0
2024-10-22 09:55:00,174.59,174.95,174.52,174.82,19017.0,169.741,170.091,169.673,169.9646,19017.0
2024-10-22 10:00:00,174.84,174.85,174.6,174.65,20811.0,169.9841,169.9938,169.7508,169.7994,20811.0
2024-10-22 10:05:00,174.62,174.64,174.34,174.39,17376.0,169.7702,169.7896,169.498,169.5466,17376.0
2024-10-22 10:10:00,174.41,174.57,174.21,174.26,18991.0,169.566,169.7216,169.3716,169.4202,18991.0
2024-10-22 10:15:00,174.27,174.38,174.08,174.15,18765.0,169.4299,169.5369,169.2452,169.3133,18765.0
2024-10-22 10:20:00,174.2,174.43,174.2,174.39,9379.0,169.3619,169.5855,169.3619,169.5466,9379.0
2024-10-22 10:25:00,174.39,174.42,174.15,174.24,10396.0,169.5466,169.5758,169.3133,169.4008,10396.0
2024-10-22 10:30:00,174.21,174.21,173.94,173.96,9798.0,169.3716,169.3716,169.1091,169.1285,9798.0
2024-10-22 10:35:00,173.97,174.04,173.91,173.91,8092.0,169.1382,169.2063,169.0799,169.0799,8092.0
2024-10-22 10:40:00,173.93,174.0,173.82,173.85,7356.0,169.0994,169.1674,168.9924,169.0216,7356.0
2024-10-22 10:45:00,173.85,174.08,173.82,174.05,7776.0,169.0216,169.2452,168.9924,169.216,7776.0
2024-10-22 10:50:00,174.04,174.05,173.88,173.9,12239.0,169.2063,169.216,169.0507,169.0702,12239.0
2024-10-22 10:55:00,173.91,174.03,173.88,174.0,14928.0,169.0799,169.1966,169.0507,169.1674,14928.0
2024-10-22 11:00:00,173.97,174.22,173.97,174.19,22054.0,169.1382,169.3813,169.1382,169.3521,22054.0
2024-10-22 11:05:00,174.17,174.25,174.03,174.25,17100.0,169.3327,169.4105,169.1966,169.4105,17100.0
2024-10-22 11:10:00,174.25,174.59,174.24,174.52,16922.0,169.4105,169.741,169.4008,169.673,16922.0
2024-10-22 11:15:00,174.53,174.53,174.32,174.46,28212.0,169.6827,169.6827,169.4785,169.6146,28212.0
2024-10-22 11:20:00,174.45,174.48,174.38,174.43,15555.0,169.6049,169.6341,169.5369,169.5855,15555.0
2024-10-22 11:25:00,174.44,174.46,174.28,174.3,17520.0,169.5952,169.6146,169.4396,169.4591,17520.0
2024-10-22 11:30:00,174.3,174.51,174.3,174.47,16906.0,169.4591,169.6633,169.4591,169.6244,16906.0
2024-10-22 11:35:00,174.49,174.49,174.35,174.39,22237.0,169.6438,169.6438,169.5077,169.5466,22237.0
2024-10-22 11:40:00,174.4,174.4,174.17,174.21,18917.0,169.5563,169.5563,169.3327,169.3716,18917.0
2024-10-22 11:45:00,174.21,174.32,174.21,174.25,14623.0,169.3716,169.4785,169.3716,169.4105,14623.0
2024-10-22 11:50:00,174.26,174.34,174.21,174.3,9561.0,169.4202,169.498,169.3716,169.4591,9561.0
2024-10-22 11:55:00,174.29,174.3,174.13,174.14,7967.0,169.4494,169.4591,169.2938,169.3035,7967.0
2024-10-22 12:00:00,174.14,174.14,174.0,174.02,7780.0,169.3035,169.3035,169.1674,169.1869,7780.0
2024-10-22 12:05:00,174.03,174.04,173.87,173.95,7605.0,169.1966,169.2063,169.041,169.1188,7605.0
2024-10-22 12:10:00,173.97,174.02,173.9,174.02,12164.0,169.1382,169.1869,169.0702,169.1869,12164.0
2024-10-22 12:15:00,173.99,174.05,173.94,174.05,8822.0,169.1577,169.216,169.1091,169.216,8822.0
2024-10-22 12:20:00,174.04,174.09,173.91,173.94,14517.0,169.2063,169.2549,169.0799,169.1091,14517.0
2024-10-22 12:25:00,173.91,173.95,173.82,173.93,29971.0,169.0799,169.1188,168.9924,169.0994,29971.0
2024-10-22 12:30:00,173.93,174.08,173.88,174.01,12173.0,169.0994,169.2452,169.0507,169.1771,12173.0
2024-10-22 12:35:00,174.02,174.1,174.02,174.04,8840.0,169.1869,169.2646,169.1869,169.2063,8840.0
2024-10-22 12:40:00,174.05,174.16,174.04,174.08,9616.0,169.216,169.323,169.2063,169.2452,9616.0
2024-10-22 12:45:00,174.08,174.08,173.79,173.93,13335.0,169.2452,169.2452,168.9632,169.0994,13335.0
2024-10-22 12:50:00,173.93,174.11,173.93,174.07,9251.0,169.0994,169.2744,169.0994,169.2355,9251.0
2024-10-22 12:55:00,174.09,174.29,174.09,174.26,10617.0,169.2549,169.4494,169.2549,169.4202,10617.0
2024-10-22 13:00:00,174.28,174.31,174.22,174.26,3537.0,169.4396,169.4688,169.3813,169.4202,3537.0
2024-10-22 13:05:00,174.27,174.31,174.16,174.21,6122.0,169.4299,169.4688,169.323,169.3716,6122.0
2024-10-22 13:10:00,174.21,174.26,174.14,174.15,7988.0,169.3716,169.4202,169.3035,169.3133,7988.0
2024-10-22 13:15:00,174.14,174.14,174.04,174.04,5489.0,169.3035,169.3035,169.2063,169.2063,5489.0
2024-10-22 13:20:00,174.03,174.1,174.0,174.04,5633.0,169.1966,169.2646,169.1674,169.2063,5633.0
2024-10-22 13:25:00,174.07,174.15,174.07,174.14,8811.0,169.2355,169.3133,169.2355,169.3035,8811.0
2024-10-22 13:30:00,174.12,174.12,173.98,174.12,12047.0,169.2841,169.2841,169.148,169.2841,12047.0
2024-10-22 13:35:00,174.17,174.26,174.09,174.2,8188.0,169.3327,169.4202,169.2549,169.3619,8188.0
2024-10-22 13:40:00,174.19,174.34,174.19,174.24,9676.0,169.3521,169.498,169.3521,169.4008,9676.0
2024-10-22 13:45:00,174.22,174.25,174.17,174.21,8408.0,169.3813,169.4105,169.3327,169.3716,8408.0
2024-10-22 13:50:00,174.17,174.26,174.13,174.23,9721.0,169.3327,169.4202,169.2938,169.391,9721.0
2024-10-22 13:55:00,174.25,174.3,174.2,174.27,7300.0,169.4105,169.4591,169.3619,169.4299,7300.0
2024-10-22 14:00:00,174.24,174.39,174.22,174.35,13304.0,169.4008,169.5466,169.3813,169.5077,13304.0
2024-10-22 14:05:00,174.36,174.38,174.19,174.19,11870.0,169.5174,169.5369,169.3521,169.3521,11870.0
2024-10-22 14:10:00,174.18,174.3,174.18,174.22,13439.0,169.3424,169.4591,169.3424,169.3813,13439.0
2024-10-22 14:15:00,174.24,174.33,174.22,174.23,12129.0,169.4008,169.4883,169.3813,169.391,12129.0
2024-10-22 14:20:00,174.22,174.25,174.16,174.21,10494.0,169.3813,169.4105,169.323,169.3716,10494.0
2024-10-22 14:25:00,174.21,174.23,174.18,174.19,10132.0,169.3716,169.391,169.3424,169.3521,10132.0
2024-10-22 14:30:00,174.17,174.2,174.07,174.08,11269.0,169.3327,169.3619,169.2355,169.2452,11269.0
2024-10-22 14:35:00,174.08,174.09,174.0,174.01,10611.0,169.2452,169.2549,169.1674,169.1771,10611.0
2024-10-22 14:40:00,174.03,174.06,173.98,174.03,8988.0,169.1966,169.2257,169.148,169.1966,8988.0
2024-10-22 14:45:00,174.03,174.04,173.94,173.96,12259.0,169.1966,169.2063,169.1091,169.1285,12259.0
2024-10-22 14:50:00,173.97,174.03,173.93,173.99,12820.0,169.1382,169.1966,169.0994,169.1577,12820.0
2024-10-22 14:55:00,174.0,174.05,173.93,173.98,10959.0,169.1674,169.216,169.0994,169.148,10959.0
2024-10-22 15:00:00,173.98,174.08,173.95,174.03,40532.0,169.148,169.2452,169.1188,169.1966,40532.0
2024-10-22 15:05:00,174.03,174.06,173.91,174.01,16493.0,169.1966,169.2257,169.0799,169.1771,16493.0
2024-10-22 15:10:00,174.0,174.12,174.0,174.04,17023.0,169.1674,169.2841,169.1674,169.2063,17023.0
2024-10-22 15:15:00,174.04,174.18,174.04,174.18,17674.0,169.2063,169.3424,169.2063,169.3424,17674.0
2024-10-22 15:20:00,174.18,174.26,174.16,174.26,10726.0,169.3424,169.4202,169.323,169.4202,10726.0
2024-10-22 15:25:00,174.27,174.28,174.24,174.27,6610.0,169.4299,169.4396,169.4008,169.4299,6610.0
2024-10-22 15:30:00,174.27,174.39,174.23,174.32,11856.0,169.4299,169.5466,169.391,169.4785,11856.0
2024-10-22 15:35:00,174.33,174.38,174.31,174.35,14769.0,169.4883,169.5369,169.4688,169.5077,14769.0
2024-10-22 15:40:00,174.35,174.36,174.27,174.28,12271.0,169.5077,169.5174,169.4299,169.4396,12271.0
2024-10-22 15:45:00,174.28,174.45,174.26,174.35,19539.0,169.4396,169.6049,169.4202,169.5077,19539.0
2024-10-22 15:50:00,174.35,174.47,174.31,174.39,49184.0,169.5077,169.6244,169.4688,169.5466,49184.0
2024-10-22 15:55:00,174.39,174.45,174.35,174.37,153860.0,169.5466,169.6049,169.5077,169.5271,153860.0
2024-10-23 09:30:00,173.41,173.7,172.47,173.33,122625.0,168.5938,168.8757,167.6799,168.516,122625.0
2024-10-23 09:35:00,173.33,173.84,173.17,173.74,65856.0,168.516,169.0119,168.3605,168.9146,65856.0
2024-10-23 09:40:00,173.76,173.76,173.28,173.4,14471.0,168.9341,168.9341,168.4674,168.5841,14471.0
2024-10-23 09:45:00,173.39,173.8,173.38,173.74,14643.0,168.5744,168.973,168.5646,168.9146,14643.0
2024-10-23 09:50:00,173.73,173.73,173.23,173.26,33685.0,168.9049,168.9049,168.4188,168.448,33685.0
2024-10-23 09:55:00,173.28,173.42,173.2,173.41,24625.0,168.4674,168.6035,168.3896,168.5938,24625.0
2024-10-23 10:00:00,173.44,173.72,173.36,173.69,21085.0,168.623,168.8952,168.5452,168.866,21085.0
2024-10-23 10:05:00,173.65,173.82,173.49,173.81,14901.0,168.8271,168.9924,168.6716,168.9827,14901.0
2024-10-23 10:10:00,173.8,173.8,173.46,173.48,14851.0,168.973,168.973,168.6424,168.6619,14851.0
2024-10-23 10:15:00,173.5,173.53,173.19,173.34,23475.0,168.6813,168.7105,168.3799,168.5257,23475.0
2024-10-23 10:20:00,173.34,173.34,173.12,173.21,11150.0,168.5257,168.5257,168.3119,168.3994,11150.0
2024-10-23 10:25:00,173.18,173.2,173.03,173.14,18800.0,168.3702,168.3896,168.2244,168.3313,18800.0
2024-10-23 10:30:00,173.11,173.36,173.11,173.29,18615.0,168.3021,168.5452,168.3021,168.4771,18615.0
2024-10-23 10:35:00,173.29,173.37,173.19,173.22,11789.0,168.4771,168.5549,168.3799,168.4091,11789.0
2024-10-23 10:40:00,173.24,173.4,173.18,173.19,8031.0,168.4285,168.5841,168.3702,168.3799,8031.0
2024-10-23 10:45:00,173.18,173.25,172.98,172.99,13415.0,168.3702,168.4382,168.1757,168.1855,13415.0
2024-10-23 10:50:00,172.99,173.03,172.77,172.78,12011.0,168.1855,168.2244,167.9716,167.9813,12011.0
2024-10-23 10:55:00,172.78,172.95,172.71,172.88,21960.0,167.9813,168.1466,167.9132,168.0785,21960.0
2024-10-23 11:00:00,172.9,172.96,172.81,172.87,30072.0,168.098,168.1563,168.0105,168.0688,30072.0
2024-10-23 11:05:00,172.87,172.88,172.77,172.77,7808.0,168.0688,168.0785,167.9716,167.9716,7808.0
2024-10-23 11:10:00,172.73,172.95,172.7,172.85,19904.0,167.9327,168.1466,167.9035,168.0494,19904.0
2024-10-23 11:15:00,172.84,173.03,172.74,172.97,8793.0,168.0396,168.2244,167.9424,168.166,8793.0
2024-10-23 11:20:00,172.93,173.18,172.93,173.0,6414.0,168.1271,168.3702,168.1271,168.1952,6414.0
2024-10-23 11:25:00,172.98,173.04,172.85,172.88,10184.0,168.1757,168.2341,168.0494,168.0785,10184.0
2024-10-23 11:30:00,172.86,172.93,172.74,172.92,8720.0,168.0591,168.1271,167.9424,168.1174,8720.0
2024-10-23 11:35:00,172.91,173.11,172.89,173.11,10049.0,168.1077,168.3021,168.0882,168.3021,10049.0
2024-10-23 11:40:00,173.1,173.17,173.09,173.15,8113.0,168.2924,168.3605,168.2827,168.341,8113.0
2024-10-23 11:45:00,173.12,173.16,173.0,173.06,6435.0,168.3119,168.3507,168.1952,168.2535,6435.0
2024-10-23 11:50:00,173.07,173.29,173.06,173.29,11175.0,168.2632,168.4771,168.2535,168.4771,11175.0
2024-10-23 11:55:00,173.31,173.41,173.23,173.23,8538.0,168.4966,168.5938,168.4188,168.4188,8538.0
2024-10-23 12:00:00,173.24,173.26,173.13,173.15,11729.0,168.4285,168.448,168.3216,168.341,11729.0
2024-10-23 12:05:00,173.15,173.16,173.01,173.04,11778.0,168.341,168.3507,168.2049,168.2341,11778.0
2024-10-23 12:10:00,173.05,173.06,172.89,172.93,8154.0,168.2438,168.2535,168.0882,168.1271,8154.0
2024-10-23 12:15:00,172.95,173.08,172.93,173.05,7225.0,168.1466,168.273,168.1271,168.2438,7225.0
2024-10-23 12:20:00,173.05,173.17,173.05,173.12,6907.0,168.2438,168.3605,168.2438,168.3119,6907.0
2024-10-23 12:25:00,173.1,173.13,172.98,173.02,11455.0,168.2924,168.3216,168.1757,168.2146,11455.0
2024-10-23 12:30:00,173.02,173.05,172.94,173.0,12113.0,168.2146,168.2438,168.1369,168.1952,12113.0
2024-10-23 12:35:00,173.03,173.08,172.93,173.03,13306.0,168.2244,168.273,168.1271,168.2244,13306.0
2024-10-23 12:40:00,173.05,173.11,173.03,173.11,5747.0,168.2438,168.3021,168.2244,168.3021,5747.0
2024-10-23 12:45:00,173.1,173.38,173.09,173.35,8947.0,168.2924,168.5646,168.2827,168.5355,8947.0
2024-10-23 12:50:00,173.37,173.37,173.16,173.25,8459.0,168.5549,168.5549,168.3507,168.4382,8459.0
2024-10-23 12:55:00,173.21,173.22,173.15,173.17,7505.0,168.3994,168.4091,168.341,168.3605,7505.0
2024-10-23 13:00:00,173.2,173.21,173.13,173.21,9415.0,168.3896,168.3994,168.3216,168.3994,9415.0
2024-10-23 13:05:00,173.22,173.22,173.12,173.16,8779.0,168.4091,168.4091,168.3119,168.3507,8779.0
2024-10-23 13:10:00,173.17,173.35,173.17,173.33,19287.0,168.3605,168.5355,168.3605,168.516,19287.0
2024-10-23 13:15:00,173.35,173.36,173.23,173.29,8578.0,168.5355,168.5452,168.4188,168.4771,8578.0
2024-10-23 13:20:00,173.31,173.31,173.17,173.19,7907.0,168.4966,168.4966,168.3605,168.3799,7907.0
2024-10-23 13:25:00,173.19,173.22,173.17,173.2,12527.0,168.3799,168.4091,168.3605,168.3896,12527.0
2024-10-23 13:30:00,173.19,173.26,173.11,173.24,33407.0,168.3799,168.448,168.3021,168.4285,33407.0
2024-10-23 13:35:00,173.23,173.32,173.23,173.3,9288.0,168.4188,168.5063,168.4188,168.4869,9288.0
2024-10-23 13:40:00,173.32,173.45,173.29,173.37,12320.0,168.5063,168.6327,168.4771,168.5549,12320.0
2024-10-23 13:45:00,173.38,173.52,173.38,173.42,8520.0,168.5646,168.7007,168.5646,168.6035,8520.0
2024-10-23 13:50:00,173.43,173.55,173.39,173.39,9352.0,168.6132,168.7299,168.5744,168.5744,9352.0
2024-10-23 13:55:00,173.39,173.42,173.34,173.4,6709.0,168.5744,168.6035,168.5257,168.5841,6709.0
2024-10-23 14:00:00,173.38,173.51,173.24,173.25,10509.0,168.5646,168.691,168.4285,168.4382,10509.0
2024-10-23 14:05:00,173.22,173.44,173.19,173.41,18563.0,168.4091,168.623,168.3799,168.5938,18563.0
2024-10-23 14:10:00,173.42,173.42,173.21,173.28,10838.0,168.6035,168.6035,168.3994,168.4674,10838.0
2024-10-23 14:15:00,173.28,173.29,173.17,173.24,10995.0,168.4674,168.4771,168.3605,168.4285,10995.0
2024-10-23 14:20:00,173.26,173.39,173.2,173.34,11671.0,168.448,168.5744,168.3896,168.5257,11671.0
2024-10-23 14:25:00,173.33,173.44,173.32,173.36,13174.0,168.516,168.623,168.5063,168.5452,13174.0
2024-10-23 14:30:00,173.36,173.49,173.32,173.49,15399.0,168.5452,168.6716,168.5063,168.6716,15399.0
2024-10-23 14:35:00,173.46,173.51,173.34,173.37,17299.0,168.6424,168.691,168.5257,168.5549,17299.0
2024-10-23 14:40:00,173.33,173.42,173.33,173.34,20435.0,168.516,168.6035,168.516,168.5257,20435.0
2024-10-23 14:45:00,173.34,173.41,173.34,173.36,14018.0,168.5257,168.5938,168.5257,168.5452,14018.0
2024-10-23 14:50:00,173.38,173.4,173.32,173.39,13363.0,168.5646,168.5841,168.5063,168.5744,13363.0
2024-10-23 14:55:00,173.41,173.45,173.38,173.44,13556.0,168.5938,168.6327,168.5646,168.623,13556.0
2024-10-23 15:00:00,173.44,173.53,173.41,173.41,9331.0,168.623,168.7105,168.5938,168.5938,9331.0
2024-10-23 15:05:00,173.4,173.4,173.32,173.36,12275.0,168.5841,168.5841,168.5063,168.5452,12275.0
2024-10-23 15:10:00,173.38,173.39,173.27,173.3,27775.0,168.5646,168.5744,168.4577,168.4869,27775.0
2024-10-23 15:15:00,173.28,173.33,173.25,173.3,10399.0,168.4674,168.516,168.4382,168.4869,10399.0
2024-10-23 15:20:00,173.31,173.31,173.17,173.21,20573.0,168.4966,168.4966,168.3605,168.3994,20573.0
2024-10-23 15:25:00,173.21,173.26,173.17,173.19,11530.0,168.3994,168.448,168.3605,168.3799,11530.0
2024-10-23 15:30:00,173.2,173.22,173.16,173.2,19027.0,168.3896,168.4091,168.3507,168.3896,19027.0
2024-10-23 15:35:00,173.19,173.21,173.08,173.14,19307.0,168.3799,168.3994,168.273,168.3313,19307.0
2024-10-23 15:40:00,173.14,173.18,173.08,173.14,19562.0,168.3313,168.3702,168.273,168.3313,19562.0
2024-10-23 15:45:00,173.14,173.14,172.98,172.99,28616.0,168.3313,168.3313,168.1757,168.1855,28616.0
2024-10-23 15:50:00,173.0,173.03,172.8,172.95,74547.0,168.1952,168.2244,168.0007,168.1466,74547.0
2024-10-23 15:55:00,172.95,173.06,172.71,172.91,204542.0,168.1466,168.2535,167.9132,168.1077,204542.0
2024-10-24 09:30:00,172.92,173.54,172.75,173.07,86316.0,168.1174,168.7202,167.9521,168.2632,86316.0
2024-10-24 09:35:00,173.26,173.27,172.83,172.93,19135.0,168.448,168.4577,168.0299,168.1271,19135.0
2024-10-24 09:40:00,172.92,173.34,172.91,173.22,7578.0,168.1174,168.5257,168.1077,168.4091,7578.0
2024-10-24 09:45:00,173.2,173.24,172.68,172.71,29561.0,168.3896,168.4285,167.8841,167.9132,29561.0
2024-10-24 09:50:00,172.71,172.72,172.32,172.49,25902.0,167.9132,167.923,167.5341,167.6994,25902.0
2024-10-24 09:55:00,172.46,172.5,172.24,172.31,16481.0,167.6702,167.7091,167.4563,167.5244,16481.0
2024-10-24 10:00:00,172.27,172.53,172.18,172.45,24897.0,167.4855,167.7382,167.398,167.6605,24897.0
2024-10-24 10:05:00,172.42,172.56,172.36,172.51,19331.0,167.6313,167.7674,167.573,167.7188,19331.0
2024-10-24 10:10:00,172.53,172.66,172.5,172.6,11470.0,167.7382,167.8646,167.7091,167.8063,11470.0
2024-10-24 10:15:00,172.58,172.62,172.37,172.54,30570.0,167.7869,167.8257,167.5827,167.748,30570.0
2024-10-24 10:20:00,172.54,172.73,172.46,172.73,46987.0,167.748,167.9327,167.6702,167.9327,46987.0
2024-10-24 10:25:00,172.72,172.92,172.64,172.9,11877.0,167.923,168.1174,167.8452,168.098,11877.0
2024-10-24 10:30:00,172.89,172.92,172.78,172.89,12392.0,168.0882,168.1174,167.9813,168.0882,12392.0
2024-10-24 10:35:00,172.9,173.01,172.72,172.75,10184.0,168.098,168.2049,167.923,167.9521,10184.0
2024-10-24 10:40:00,172.77,172.77,172.69,172.71,9254.0,167.9716,167.9716,167.8938,167.9132,9254.0
2024-10-24 10:45:00,172.64,172.64,172.44,172.59,7048.0,167.8452,167.8452,167.6507,167.7966,7048.0
2024-10-24 10:50:00,172.59,172.84,172.59,172.82,7954.0,167.7966,168.0396,167.7966,168.0202,7954.0
2024-10-24 10:55:00,172.85,172.87,172.62,172.72,14098.0,168.0494,168.0688,167.8257,167.923,14098.0
2024-10-24 11:00:00,172.71,172.77,172.59,172.59,10646.0,167.9132,167.9716,167.7966,167.7966,10646.0
2024-10-24 11:05:00,172.55,172.69,172.54,172.69,8377.0,167.7577,167.8938,167.748,167.8938,8377.0
2024-10-24 11:10:00,172.64,172.68,172.55,172.63,7308.0,167.8452,167.8841,167.7577,167.8355,7308.0
2024-10-24 11:15:00,172.67,172.7,172.62,172.66,6806.0,167.8744,167.9035,167.8257,167.8646,6806.0
2024-10-24 11:20:00,172.67,172.71,172.51,172.54,11886.0,167.8744,167.9132,167.7188,167.748,11886.0
2024-10-24 11:25:00,172.53,172.53,172.43,172.49,9522.0,167.7382,167.7382,167.641,167.6994,9522.0
2024-10-24 11:30:00,172.49,172.5,172.28,172.33,13807.0,167.6994,167.7091,167.4952,167.5438,13807.0
2024-10-24 11:35:00,172.34,172.48,172.3,172.37,37355.0,167.5535,167.6896,167.5146,167.5827,37355.0
2024-10-24 11:40:00,172.38,172.39,172.24,172.37,12990.0,167.5924,167.6021,167.4563,167.5827,12990.0
2024-10-24 11:45:00,172.37,172.41,171.97,172.07,71732.0,167.5827,167.6216,167.1938,167.291,71732.0
2024-10-24 11:50:00,172.02,172.21,171.99,172.16,20419.0,167.2424,167.4271,167.2132,167.3785,20419.0
2024-10-24 11:55:00,172.16,172.36,172.16,172.24,11205.0,167.3785,167.573,167.3785,167.4563,11205.0
2024-10-24 12:00:00,172.25,172.36,172.25,172.36,6902.0,167.466,167.573,167.466,167.573,6902.0
2024-10-24 12:05:00,172.36,172.36,172.1,172.12,10720.0,167.573,167.573,167.3202,167.3396,10720.0
2024-10-24 12:10:00,172.1,172.14,172.02,172.1,8734.0,167.3202,167.3591,167.2424,167.3202,8734.0
2024-10-24 12:15:00,172.11,172.12,172.02,172.06,6545.0,167.3299,167.3396,167.2424,167.2813,6545.0
2024-10-24 12:20:00,172.06,172.13,172.02,172.13,3563.0,167.2813,167.3494,167.2424,167.3494,3563.0
2024-10-24 12:25:00,172.12,172.18,172.1,172.16,3984.0,167.3396,167.398,167.3202,167.3785,3984.0
2024-10-24 12:30:00,172.16,172.31,172.16,172.28,10165.0,167.3785,167.5244,167.3785,167.4952,10165.0
2024-10-24 12:35:00,172.29,172.31,172.09,172.09,7451.0,167.5049,167.5244,167.3105,167.3105,7451.0
2024-10-24 12:40:00,172.1,172.1,171.96,172.02,20233.0,167.3202,167.3202,167.1841,167.2424,20233.0
2024-10-24 12:45:00,172.02,172.11,171.99,172.02,20152.0,167.2424,167.3299,167.2132,167.2424,20152.0
2024-10-24 12:50:00,172.03,172.1,172.0,172.0,15194.0,167.2521,167.3202,167.223,167.223,15194.0
2024-10-24 12:55:00,172.04,172.26,172.02,172.21,8774.0,167.2619,167.4757,167.2424,167.4271,8774.0
2024-10-24 13:00:00,172.19,172.23,172.11,172.23,4902.0,167.4077,167.4466,167.3299,167.4466,4902.0
2024-10-24 13:05:00,172.22,172.26,172.15,172.16,5933.0,167.4369,167.4757,167.3688,167.3785,5933.0
2024-10-24 13:10:00,172.14,172.22,172.13,172.14,10206.0,167.3591,167.4369,167.3494,167.3591,10206.0
2024-10-24 13:15:00,172.14,172.19,172.12,172.18,6048.0,167.3591,167.4077,167.3396,167.398,6048.0
2024-10-24 13:20:00,172.17,172.22,172.11,172.15,8123.0,167.3882,167.4369,167.3299,167.3688,8123.0
2024-10-24 13:25:00,172.16,172.16,172.08,172.14,9262.0,167.3785,167.3785,167.3007,167.3591,9262.0
2024-10-24 13:30:00,172.13,172.13,172.03,172.04,8948.0,167.3494,167.3494,167.2521,167.2619,8948.0
2024-10-24 13:35:00,172.05,172.15,172.04,172.08,9903.0,167.2716,167.3688,167.2619,167.3007,9903.0
2024-10-24 13:40:00,172.07,172.13,172.0,172.09,10946.0,167.291,167.3494,167.223,167.3105,10946.0
2024-10-24 13:45:00,172.09,172.13,171.91,171.92,20806.0,167.3105,167.3494,167.1355,167.1452,20806.0
2024-10-24 13:50:00,171.91,171.97,171.82,171.89,25958.0,167.1355,167.1938,167.048,167.116,25958.0
2024-10-24 13:55:00,171.89,171.9,171.76,171.79,17228.0,167.116,167.1257,166.9896,167.0188,17228.0
2024-10-24 14:00:00,171.78,171.83,171.7,171.8,15243.0,167.0091,167.0577,166.9313,167.0285,15243.0
2024-10-24 14:05:00,171.8,171.97,171.8,171.94,7590.0,167.0285,167.1938,167.0285,167.1646,7590.0
2024-10-24 14:10:00,171.94,172.13,171.93,172.13,36842.0,167.1646,167.3494,167.1549,167.3494,36842.0
2024-10-24 14:15:00,172.12,172.27,172.09,172.25,14486.0,167.3396,167.4855,167.3105,167.466,14486.0
2024-10-24 14:20:00,172.27,172.37,172.21,172.26,8986.0,167.4855,167.5827,167.4271,167.4757,8986.0
2024-10-24 14:25:00,172.26,172.27,172.14,172.25,9243.0,167.4757,167.4855,167.3591,167.466,9243.0
2024-10-24 14:30:00,172.24,172.25,172.2,172.24,7946.0,167.4563,167.466,167.4174,167.4563,7946.0
2024-10-24 14:35:00,172.24,172.24,172.09,172.11,14723.0,167.4563,167.4563,167.3105,167.3299,14723.0
2024-10-24 14:40:00,172.1,172.13,172.04,172.08,15791.0,167.3202,167.3494,167.2619,167.3007,15791.0
2024-10-24 14:45:00,172.09,172.2,172.08,172.12,11063.0,167.3105,167.4174,167.3007,167.3396,11063.0
2024-10-24 14:50:00,172.13,172.17,172.06,172.08,12135.0,167.3494,167.3882,167.2813,167.3007,12135.0
2024-10-24 14:55:00,172.07,172.15,172.04,172.13,10333.0,167.291,167.3688,167.2619,167.3494,10333.0
2024-10-24 15:00:00,172.11,172.11,171.98,171.99,9799.0,167.3299,167.3299,167.2035,167.2132,9799.0
2024-10-24 15:05:00,171.96,172.11,171.96,171.98,15062.0,167.1841,167.3299,167.1841,167.2035,15062.0
2024-10-24 15:10:00,171.97,172.03,171.94,171.97,36192.0,167.1938,167.2521,167.1646,167.1938,36192.0
2024-10-24 15:15:00,171.96,172.0,171.91,171.93,15469.0,167.1841,167.223,167.1355,167.1549,15469.0
2024-10-24 15:20:00,171.93,172.0,171.88,171.94,17238.0,167.1549,167.223,167.1063,167.1646,17238.0
2024-10-24 15:25:00,171.94,171.97,171.82,171.83,29420.0,167.1646,167.1938,167.048,167.0577,29420.0
2024-10-24 15:30:00,171.84,171.96,171.78,171.93,22511.0,167.0674,167.1841,167.0091,167.1549,22511.0
2024-10-24 15:35:00,171.94,171.98,171.73,171.76,32716.0,167.1646,167.2035,166.9605,166.9896,32716.0
2024-10-24 15:40:00,171.77,171.88,171.75,171.81,31672.0,166.9994,167.1063,166.9799,167.0382,31672.0
2024-10-24 15:45:00,171.83,171.93,171.81,171.87,24631.0,167.0577,167.1549,167.0382,167.0966,24631.0
2024-10-24 15:50:00,171.99,172.28,171.87,172.19,71571.0,167.2132,167.4952,167.0966,167.4077,71571.0
2024-10-24 15:55:00,172.21,172.34,172.09,172.16,191524.0,167.4271,167.5535,167.3105,167.3785,191524.0
2024-10-25 09:30:00,172.47,173.39,172.23,173.34,84685.0,167.6799,168.5744,167.4466,168.5257,84685.0
2024-10-25 09:35:00,173.38,173.75,173.2,173.43,23438.0,168.5646,168.9244,168.3896,168.6132,23438.0
2024-10-25 09:40:00,173.47,173.86,173.46,173.69,18515.0,168.6521,169.0313,168.6424,168.866,18515.0
2024-10-25 09:45:00,173.71,174.0,173.53,173.54,29753.0,168.8855,169.1674,168.7105,168.7202,29753.0
2024-10-25 09:50:00,173.51,173.53,173.25,173.35,29862.0,168.691,168.7105,168.4382,168.5355,29862.0
2024-10-25 09:55:00,173.37,173.45,173.03,173.2,25035.0,168.5549,168.6327,168.2244,168.3896,25035.0
2024-10-25 10:00:00,173.22,173.55,173.22,173.41,34577.0,168.4091,168.7299,168.4091,168.5938,34577.0
2024-10-25 10:05:00,173.38,173.46,173.23,173.39,19205.0,168.5646,168.6424,168.4188,168.5744,19205.0
2024-10-25 10:10:00,173.38,173.59,173.21,173.46,19558.0,168.5646,168.7688,168.3994,168.6424,19558.0
2024-10-25 10:15:00,173.46,173.5,173.09,173.31,30459.0,168.6424,168.6813,168.2827,168.4966,30459.0
2024-10-25 10:20:00,173.33,173.43,173.08,173.29,31709.0,168.516,168.6132,168.273,168.4771,31709.0
2024-10-25 10:25:00,173.29,173.48,173.27,173.4,18386.0,168.4771,168.6619,168.4577,168.5841,18386.0
2024-10-25 10:30:00,173.37,173.59,173.33,173.58,15499.0,168.5549,168.7688,168.516,168.7591,15499.0
2024-10-25 10:35:00,173.55,173.61,173.47,173.55,11136.0,168.7299,168.7882,168.6521,168.7299,11136.0
2024-10-25 10:40:00,173.55,173.77,173.47,173.77,18086.0,168.7299,168.9438,168.6521,168.9438,18086.0
2024-10-25 10:45:00,173.77,173.93,173.67,173.67,22438.0,168.9438,169.0994,168.8466,168.8466,22438.0
2024-10-25 10:50:00,173.65,173.67,173.51,173.53,9916.0,168.8271,168.8466,168.691,168.7105,9916.0
2024-10-25 10:55:00,173.56,173.56,173.39,173.44,9162.0,168.7396,168.7396,168.5744,168.623,9162.0
2024-10-25 11:00:00,173.45,173.56,173.36,173.36,16528.0,168.6327,168.7396,168.5452,168.5452,16528.0
2024-10-25 11:05:00,173.37,173.38,173.0,173.08,35932.0,168.5549,168.5646,168.1952,168.273,35932.0
2024-10-25 11:10:00,173.08,173.16,173.02,173.03,18893.0,168.273,168.3507,168.2146,168.2244,18893.0
2024-10-25 11:15:00,173.02,173.03,172.88,172.94,16863.0,168.2146,168.2244,168.0785,168.1369,16863.0
2024-10-25 11:20:00,172.95,173.12,172.91,173.08,17461.0,168.1466,168.3119,168.1077,168.273,17461.0
2024-10-25 11:25:00,173.07,173.2,173.04,173.2,20346.0,168.2632,168.3896,168.2341,168.3896,20346.0
2024-10-25 11:30:00,173.2,173.27,173.11,173.14,30494.0,168.3896,168.4577,168.3021,168.3313,30494.0
2024-10-25 11:35:00,173.12,173.12,172.97,172.98,10849.0,168.3119,168.3119,168.166,168.1757,10849.0
2024-10-25 11:40:00,172.97,173.2,172.95,173.17,41538.0,168.166,168.3896,168.1466,168.3605,41538.0
2024-10-25 11:45:00,173.16,173.23,173.11,173.21,15773.0,168.3507,168.4188,168.3021,168.3994,15773.0
2024-10-25 11:50:00,173.19,173.19,173.05,173.07,11381.0,168.3799,168.3799,168.2438,168.2632,11381.0
2024-10-25 11:55:00,173.06,173.23,173.04,173.23,11830.0,168.2535,168.4188,168.2341,168.4188,11830.0
2024-10-25 12:00:00,173.24,173.24,173.03,173.06,21986.0,168.4285,168.4285,168.2244,168.2535,21986.0
2024-10-25 12:05:00,173.08,173.15,173.04,173.08,13858.0,168.273,168.341,168.2341,168.273,13858.0
2024-10-25 12:10:00,173.07,173.15,173.05,173.13,12373.0,168.2632,168.341,168.2438,168.3216,12373.0
2024-10-25 12:15:00,173.13,173.19,173.09,173.19,11822.0,168.3216,168.3799,168.2827,168.3799,11822.0
2024-10-25 12:20:00,173.19,173.28,173.18,173.27,10829.0,168.3799,168.4674,168.3702,168.4577,10829.0
2024-10-25 12:25:00,173.28,173.28,173.09,173.09,6936.0,168.4674,168.4674,168.2827,168.2827,6936.0
2024-10-25 12:30:00,173.08,173.12,172.78,172.84,11590.0,168.273,168.3119,167.9813,168.0396,11590.0
2024-10-25 12:35:00,172.84,172.88,172.7,172.74,10537.0,168.0396,168.0785,167.9035,167.9424,10537.0
2024-10-25 12:40:00,172.75,172.87,172.75,172.81,7966.0,167.9521,168.0688,167.9521,168.0105,7966.0
2024-10-25 12:45:00,172.8,172.85,172.77,172.77,6542.0,168.0007,168.0494,167.9716,167.9716,6542.0
2024-10-25 12:50:00,172.76,172.83,172.72,172.76,9052.0,167.9619,168.0299,167.923,167.9619,9052.0
2024-10-25 12:55:00,172.75,172.78,172.71,172.75,3295.0,167.9521,167.9813,167.9132,167.9521,3295.0
2024-10-25 13:00:00,172.77,172.78,172.69,172.72,49520.0,167.9716,167.9813,167.8938,167.923,49520.0
2024-10-25 13:05:00,172.72,172.76,172.69,172.73,4117.0,167.923,167.9619,167.8938,167.9327,4117.0
2024-10-25 13:10:00,172.77,172.77,172.69,172.7,8283.0,167.9716,167.9716,167.8938,167.9035,8283.0
2024-10-25 13:15:00,172.7,172.7,172.48,172.48,17683.0,167.9035,167.9035,167.6896,167.6896,17683.0
2024-10-25 13:20:00,172.47,172.48,172.29,172.41,12429.0,167.6799,167.6896,167.5049,167.6216,12429.0
2024-10-25 13:25:00,172.43,172.49,172.32,172.37,11613.0,167.641,167.6994,167.5341,167.5827,11613.0
2024-10-25 13:30:00,172.36,172.36,172.17,172.22,5898.0,167.573,167.573,167.3882,167.4369,5898.0
2024-10-25 13:35:00,172.22,172.22,172.14,172.17,5942.0,167.4369,167.4369,167.3591,167.3882,5942.0
2024-10-25 13:40:00,172.18,172.18,172.0,172.1,16780.0,167.398,167.398,167.223,167.3202,16780.0
2024-10-25 13:45:00,172.09,172.35,172.08,172.33,12137.0,167.3105,167.5632,167.3007,167.5438,12137.0
2024-10-25 13:50:00,172.28,172.48,172.28,172.44,8288.0,167.4952,167.6896,167.4952,167.6507,8288.0
2024-10-25 13:55:00,172.45,172.45,172.26,172.26,11371.0,167.6605,167.6605,167.4757,167.4757,11371.0
2024-10-25 14:00:00,172.28,172.42,172.21,172.35,9583.0,167.4952,167.6313,167.4271,167.5632,9583.0
2024-10-25 14:05:00,172.35,172.35,172.17,172.21,7137.0,167.5632,167.5632,167.3882,167.4271,7137.0
2024-10-25 14:10:00,172.16,172.34,172.13,172.28,10464.0,167.3785,167.5535,167.3494,167.4952,10464.0
2024-10-25 14:15:00,172.28,172.44,172.27,172.42,11189.0,167.4952,167.6507,167.4855,167.6313,11189.0
2024-10-25 14:20:00,172.44,172.5,172.35,172.39,7313.0,167.6507,167.7091,167.5632,167.6021,7313.0
2024-10-25 14:25:00,172.37,172.48,172.36,172.44,7698.0,167.5827,167.6896,167.573,167.6507,7698.0
2024-10-25 14:30:00,172.44,172.44,172.32,172.35,9164.0,167.6507,167.6507,167.5341,167.5632,9164.0
2024-10-25 14:35:00,172.35,172.46,172.34,172.44,7218.0,167.5632,167.6702,167.5535,167.6507,7218.0
2024-10-25 14:40:00,172.43,172.45,172.4,172.44,7190.0,167.641,167.6605,167.6119,167.6507,7190.0
2024-10-25 14:45:00,172.43,172.49,172.43,172.45,7760.0,167.641,167.6994,167.641,167.6605,7760.0
2024-10-25 14:50:00,172.44,172.44,172.3,172.33,27453.0,167.6507,167.6507,167.5146,167.5438,27453.0
2024-10-25 14:55:00,172.34,172.35,172.18,172.26,13920.0,167.5535,167.5632,167.398,167.4757,13920.0
2024-10-25 15:00:00,172.28,172.37,172.26,172.28,7788.0,167.4952,167.5827,167.4757,167.4952,7788.0
2024-10-25 15:05:00,172.27,172.31,172.11,172.16,9860.0,167.4855,167.5244,167.3299,167.3785,9860.0
2024-10-25 15:10:00,172.15,172.24,172.02,172.03,10678.0,167.3688,167.4563,167.2424,167.2521,10678.0
2024-10-25 15:15:00,172.05,172.23,172.04,172.14,10218.0,167.2716,167.4466,167.2619,167.3591,10218.0
2024-10-25 15:20:00,172.09,172.17,171.98,172.0,9981.0,167.3105,167.3882,167.2035,167.223,9981.0
2024-10-25 15:25:00,172.02,172.09,172.0,172.09,9199.0,167.2424,167.3105,167.223,167.3105,9199.0
2024-10-25 15:30:00,172.05,172.16,172.02,172.04,12441.0,167.2716,167.3785,167.2424,167.2619,12441.0
2024-10-25 15:35:00,172.05,172.05,171.93,171.93,19755.0,167.2716,167.2716,167.1549,167.1549,19755.0
2024-10-25 15:40:00,171.91,171.92,171.8,171.81,16178.0,167.1355,167.1452,167.0285,167.0382,16178.0
2024-10-25 15:45:00,171.81,171.91,171.77,171.8,20586.0,167.0382,167.1355,166.9994,167.0285,20586.0
2024-10-25 15:50:00,171.8,171.83,171.6,171.81,54231.0,167.0285,167.0577,166.8341,167.0382,54231.0
2024-10-25 15:55:00,171.85,171.86,171.65,171.79,150313.0,167.0771,167.0869,166.8827,167.0188,150313.0
2024-10-28 09:30:00,172.9,172.98,171.59,171.82,73199.0,168.098,168.1757,166.8244,167.048,73199.0
2024-10-28 09:35:00,171.84,172.59,171.74,171.76,22769.0,167.0674,167.7966,166.9702,166.9896,22769.0
2024-10-28 09:40:00,171.77,171.88,171.47,171.58,47820.0,166.9994,167.1063,166.7077,166.8146,47820.0
2024-10-28 09:45:00,171.56,171.67,171.25,171.29,18830.0,166.7952,166.9021,166.4938,166.5327,18830.0
2024-10-28 09:50:00,171.26,171.35,170.92,171.22,29489.0,166.5035,166.591,166.173,166.4646,29489.0
2024-10-28 09:55:00,171.2,171.47,171.11,171.29,55616.0,166.4452,166.7077,166.3577,166.5327,55616.0
2024-10-28 10:00:00,171.31,171.31,170.72,170.83,30085.0,166.5521,166.5521,165.9785,166.0855,30085.0
2024-10-28 10:05:00,170.83,171.13,170.83,171.02,36052.0,166.0855,166.3771,166.0855,166.2702,36052.0
2024-10-28 10:10:00,171.02,171.18,171.02,171.16,15024.0,166.2702,166.4257,166.2702,166.4063,15024.0
2024-10-28 10:15:00,171.13,171.22,170.92,171.03,28733.0,166.3771,166.4646,166.173,166.2799,28733.0
2024-10-28 10:20:00,171.01,171.09,170.89,170.94,15114.0,166.2605,166.3382,166.1438,166.1924,15114.0
2024-10-28 10:25:00,170.91,170.91,170.7,170.78,19897.0,166.1632,166.1632,165.9591,166.0368,19897.0
2024-10-28 10:30:00,170.8,170.96,170.78,170.93,16782.0,166.0563,166.2118,166.0368,166.1827,16782.0
2024-10-28 10:35:00,170.93,171.03,170.78,170.8,18272.0,166.1827,166.2799,166.0368,166.0563,18272.0
2024-10-28 10:40:00,170.82,170.84,170.62,170.83,42751.0,166.0757,166.0952,165.8813,166.0855,42751.0
2024-10-28 10:45:00,170.81,170.92,170.74,170.8,13756.0,166.066,166.173,165.998,166.0563,13756.0
2024-10-28 10:50:00,170.81,170.96,170.8,170.87,12429.0,166.066,166.2118,166.0563,166.1243,12429.0
2024-10-28 10:55:00,170.87,170.98,170.81,170.83,12482.0,166.1243,166.2313,166.066,166.0855,12482.0
2024-10-28 11:00:00,170.83,170.89,170.68,170.88,39591.0,166.0855,166.1438,165.9396,166.1341,39591.0
2024-10-28 11:05:00,170.86,170.86,170.58,170.61,37236.0,166.1146,166.1146,165.8424,165.8716,37236.0
2024-10-28 11:10:00,170.65,170.72,170.52,170.52,14292.0,165.9105,165.9785,165.7841,165.7841,14292.0
2024-10-28 11:15:00,170.52,170.59,170.37,170.5,11971.0,165.7841,165.8521,165.6382,165.7646,11971.0
2024-10-28 11:20:00,170.51,170.54,170.41,170.41,12905.0,165.7743,165.8035,165.6771,165.6771,12905.0
2024-10-28 11:25:00,170.41,170.47,170.37,170.44,11671.0,165.6771,165.7355,165.6382,165.7063,11671.0
2024-10-28 11:30:00,170.42,170.5,170.37,170.38,21040.0,165.6868,165.7646,165.6382,165.648,21040.0
2024-10-28 11:35:00,170.38,170.45,170.36,170.38,30110.0,165.648,165.716,165.6285,165.648,30110.0
2024-10-28 11:40:00,170.37,170.4,170.37,170.38,30142.0,165.6382,165.6674,165.6382,165.648,30142.0
2024-10-28 11:45:00,170.39,170.45,170.37,170.41,10372.0,165.6577,165.716,165.6382,165.6771,10372.0
2024-10-28 11:50:00,170.43,170.49,170.4,170.42,14142.0,165.6966,165.7549,165.6674,165.6868,14142.0
2024-10-28 11:55:00,170.41,170.44,170.37,170.37,22521.0,165.6771,165.7063,165.6382,165.6382,22521.0
2024-10-28 12:00:00,170.38,170.38,170.15,170.16,34058.0,165.648,165.648,165.4243,165.4341,34058.0
2024-10-28 12:05:00,170.17,170.27,170.12,170.24,14427.0,165.4438,165.541,165.3952,165.5118,14427.0
2024-10-28 12:10:00,170.24,170.4,170.17,170.35,24195.0,165.5118,165.6674,165.4438,165.6188,24195.0
2024-10-28 12:15:00,170.35,170.48,170.34,170.43,21559.0,165.6188,165.7452,165.6091,165.6966,21559.0
2024-10-28 12:20:00,170.43,170.58,170.41,170.49,13400.0,165.6966,165.8424,165.6771,165.7549,13400.0
2024-10-28 12:25:00,170.49,170.53,170.46,170.46,30427.0,165.7549,165.7938,165.7257,165.7257,30427.0
2024-10-28 12:30:00,170.46,170.46,170.17,170.17,19230.0,165.7257,165.7257,165.4438,165.4438,19230.0
2024-10-28 12:35:00,170.17,170.23,170.16,170.21,25675.0,165.4438,165.5021,165.4341,165.4827,25675.0
2024-10-28 12:40:00,170.22,170.28,170.17,170.26,17316.0,165.4924,165.5507,165.4438,165.5313,17316.0
2024-10-28 12:45:00,170.27,170.27,170.17,170.21,16024.0,165.541,165.541,165.4438,165.4827,16024.0
2024-10-28 12:50:00,170.2,170.21,170.06,170.12,23124.0,165.473,165.4827,165.3368,165.3952,23124.0
2024-10-28 12:55:00,170.1,170.12,169.87,169.93,26101.0,165.3757,165.3952,165.1521,165.2105,26101.0
2024-10-28 13:00:00,169.92,170.01,169.87,169.88,16460.0,165.2007,165.2882,165.1521,165.1618,16460.0
2024-10-28 13:05:00,169.88,170.0,169.84,169.93,12670.0,165.1618,165.2785,165.123,165.2105,12670.0
2024-10-28 13:10:00,169.92,169.93,169.75,169.78,18402.0,165.2007,165.2105,165.0355,165.0646,18402.0
2024-10-28 13:15:00,169.74,169.94,169.73,169.93,10011.0,165.0257,165.2202,165.016,165.2105,10011.0
2024-10-28 13:20:00,169.93,170.11,169.92,170.09,15513.0,165.2105,165.3855,165.2007,165.366,15513.0
2024-10-28 13:25:00,170.1,170.11,170.0,170.05,13898.0,165.3757,165.3855,165.2785,165.3271,13898.0
2024-10-28 13:30:00,170.04,170.17,170.04,170.12,11260.0,165.3174,165.4438,165.3174,165.3952,11260.0
2024-10-28 13:35:00,170.13,170.13,170.0,170.03,17438.0,165.4049,165.4049,165.2785,165.3077,17438.0
2024-10-28 13:40:00,170.04,170.06,170.01,170.03,19463.0,165.3174,165.3368,165.2882,165.3077,19463.0
2024-10-28 13:45:00,170.03,170.1,170.02,170.06,19067.0,165.3077,165.3757,165.298,165.3368,19067.0
2024-10-28 13:50:00,170.06,170.16,170.03,170.15,15123.0,165.3368,165.4341,165.3077,165.4243,15123.0
2024-10-28 13:55:00,170.14,170.18,170.1,170.14,30772.0,165.4146,165.4535,165.3757,165.4146,30772.0
2024-10-28 14:00:00,170.14,170.15,170.04,170.12,18271.0,165.4146,165.4243,165.3174,165.3952,18271.0
2024-10-28 14:05:00,170.12,170.17,170.05,170.07,16179.0,165.3952,165.4438,165.3271,165.3466,16179.0
2024-10-28 14:10:00,170.06,170.16,170.06,170.12,12512.0,165.3368,165.4341,165.3368,165.3952,12512.0
2024-10-28 14:15:00,170.11,170.2,170.1,170.2,12379.0,165.3855,165.473,165.3757,165.473,12379.0
2024-10-28 14:20:00,170.18,170.23,170.08,170.14,18777.0,165.4535,165.5021,165.3563,165.4146,18777.0
2024-10-28 14:25:00,170.14,170.22,170.14,170.15,13589.0,165.4146,165.4924,165.4146,165.4243,13589.0
2024-10-28 14:30:00,170.15,170.21,170.15,170.16,11649.0,165.4243,165.4827,165.4243,165.4341,11649.0
2024-10-28 14:35:00,170.16,170.17,170.1,170.12,17954.0,165.4341,165.4438,165.3757,165.3952,17954.0
2024-10-28 14:40:00,170.12,170.17,170.1,170.1,15823.0,165.3952,165.4438,165.3757,165.3757,15823.0
2024-10-28 14:45:00,170.1,170.19,170.03,170.18,19554.0,165.3757,165.4632,165.3077,165.4535,19554.0
2024-10-28 14:50:00,170.19,170.36,170.19,170.35,14758.0,165.4632,165.6285,165.4632,165.6188,14758.0
2024-10-28 14:55:00,170.36,170.36,170.26,170.26,16516.0,165.6285,165.6285,165.5313,165.5313,16516.0
2024-10-28 15:00:00,170.26,170.39,170.21,170.33,13574.0,165.5313,165.6577,165.4827,165.5993,13574.0
2024-10-28 15:05:00,170.32,170.36,170.29,170.3,12785.0,165.5896,165.6285,165.5605,165.5702,12785.0
2024-10-28 15:10:00,170.3,170.44,170.29,170.36,13671.0,165.5702,165.7063,165.5605,165.6285,13671.0
2024-10-28 15:15:00,170.36,170.37,170.28,170.29,13021.0,165.6285,165.6382,165.5507,165.5605,13021.0
2024-10-28 15:20:00,170.29,170.32,170.25,170.31,21716.0,165.5605,165.5896,165.5216,165.5799,21716.0
2024-10-28 15:25:00,170.3,170.33,170.24,170.24,19361.0,165.5702,165.5993,165.5118,165.5118,19361.0
2024-10-28 15:30:00,170.24,170.27,170.09,170.22,16794.0,165.5118,165.541,165.366,165.4924,16794.0
2024-10-28 15:35:00,170.23,170.29,170.15,170.23,22844.0,165.5021,165.5605,165.4243,165.5021,22844.0
2024-10-28 15:40:00,170.24,170.27,170.08,170.09,20708.0,165.5118,165.541,165.3563,165.366,20708.0
2024-10-28 15:45:00,170.09,170.1,169.97,169.97,36271.0,165.366,165.3757,165.2493,165.2493,36271.0
2024-10-28 15:50:00,169.97,169.97,169.82,169.92,69637.0,165.2493,165.2493,165.1035,165.2007,69637.0
2024-10-28 15:55:00,169.9,169.93,169.72,169.88,260235.0,165.1813,165.2105,165.0063,165.1618,260235.0
2024-10-29 09:30:00,169.2,169.2,168.27,168.34,95406.0,164.5007,164.5007,163.5966,163.6646,95406.0
2024-10-29 09:35:00,168.32,168.43,168.14,168.33,48494.0,163.6452,163.7521,163.4702,163.6549,48494.0
2024-10-29 09:40:00,168.31,168.38,168.03,168.18,84662.0,163.6354,163.7035,163.3632,163.5091,84662.0
2024-10-29 09:45:00,168.17,168.23,168.05,168.14,46089.0,163.4993,163.5577,163.3827,163.4702,46089.0
2024-10-29 09:50:00,168.15,168.48,168.1,168.45,44162.0,163.4799,163.8007,163.4313,163.7716,44162.0
2024-10-29 09:55:00,168.46,168.52,168.26,168.26,17862.0,163.7813,163.8396,163.5868,163.5868,17862.0
2024-10-29 10:00:00,168.24,168.57,168.19,168.44,23109.0,163.5674,163.8882,163.5188,163.7618,23109.0
2024-10-29 10:05:00,168.46,168.63,168.46,168.52,56658.0,163.7813,163.9466,163.7813,163.8396,56658.0
2024-10-29 10:10:00,168.51,168.62,168.48,168.57,32919.0,163.8299,163.9368,163.8007,163.8882,32919.0
2024-10-29 10:15:00,168.59,168.64,168.51,168.56,22523.0,163.9077,163.9563,163.8299,163.8785,22523.0
2024-10-29 10:20:00,168.55,168.95,168.53,168.95,31859.0,163.8688,164.2577,163.8493,164.2577,31859.0
2024-10-29 10:25:00,168.94,168.95,168.48,168.55,22607.0,164.2479,164.2577,163.8007,163.8688,22607.0
2024-10-29 10:30:00,168.56,168.68,168.51,168.62,28691.0,163.8785,163.9952,163.8299,163.9368,28691.0
2024-10-29 10:35:00,168.6,168.6,168.42,168.53,23945.0,163.9174,163.9174,163.7424,163.8493,23945.0
2024-10-29 10:40:00,168.51,168.64,168.34,168.6,19882.0,163.8299,163.9563,163.6646,163.9174,19882.0
2024-10-29 10:45:00,168.64,168.64,168.39,168.56,15827.0,163.9563,163.9563,163.7132,163.8785,15827.0
2024-10-29 10:50:00,168.57,168.65,168.47,168.55,20440.0,163.8882,163.966,163.791,163.8688,20440.0
2024-10-29 10:55:00,168.55,168.58,168.44,168.45,18525.0,163.8688,163.8979,163.7618,163.7716,18525.0
2024-10-29 11:00:00,168.45,168.65,168.41,168.58,13252.0,163.7716,163.966,163.7327,163.8979,13252.0
2024-10-29 11:05:00,168.57,168.62,168.46,168.46,13011.0,163.8882,163.9368,163.7813,163.7813,13011.0
2024-10-29 11:10:00,168.47,168.47,168.33,168.38,27968.0,163.791,163.791,163.6549,163.7035,27968.0
2024-10-29 11:15:00,168.39,168.39,168.23,168.23,27882.0,163.7132,163.7132,163.5577,163.5577,27882.0
2024-10-29 11:20:00,168.22,168.28,168.17,168.21,23169.0,163.5479,163.6063,163.4993,163.5382,23169.0
2024-10-29 11:25:00,168.2,168.26,168.0,168.09,28043.0,163.5285,163.5868,163.3341,163.4216,28043.0
2024-10-29 11:30:00,168.1,168.19,168.08,168.08,21506.0,163.4313,163.5188,163.4118,163.4118,21506.0
2024-10-29 11:35:00,168.07,168.23,168.06,168.22,20166.0,163.4021,163.5577,163.3924,163.5479,20166.0
2024-10-29 11:40:00,168.23,168.25,168.1,168.14,20283.0,163.5577,163.5771,163.4313,163.4702,20283.0
2024-10-29 11:45:00,168.13,168.17,168.05,168.06,13076.0,163.4604,163.4993,163.3827,163.3924,13076.0
2024-10-29 11:50:00,168.06,168.06,167.86,167.87,23247.0,163.3924,163.3924,163.1979,163.2077,23247.0
2024-10-29 11:55:00,167.87,167.88,167.65,167.78,20065.0,163.2077,163.2174,162.9938,163.1202,20065.0
2024-10-29 12:00:00,167.8,167.99,167.77,167.97,22644.0,163.1396,163.3243,163.1104,163.3049,22644.0
2024-10-29 12:05:00,167.97,167.99,167.83,167.85,28486.0,163.3049,163.3243,163.1688,163.1882,28486.0
2024-10-29 12:10:00,167.84,167.92,167.8,167.85,35411.0,163.1785,163.2563,163.1396,163.1882,35411.0
2024-10-29 12:15:00,167.83,167.84,167.61,167.66,39142.0,163.1688,163.1785,162.9549,163.0035,39142.0
2024-10-29 12:20:00,167.67,167.73,167.62,167.68,49726.0,163.0132,163.0716,162.9646,163.0229,49726.0
2024-10-29 12:25:00,167.68,167.72,167.47,167.47,36061.0,163.0229,163.0618,162.8188,162.8188,36061.0
2024-10-29 12:30:00,167.46,167.52,167.38,167.5,43527.0,162.8091,162.8674,162.7313,162.8479,43527.0
2024-10-29 12:35:00,167.48,167.49,167.19,167.2,28591.0,162.8285,162.8382,162.5466,162.5563,28591.0
2024-10-29 12:40:00,167.2,167.28,167.02,167.05,42249.0,162.5563,162.6341,162.3813,162.4104,42249.0
2024-10-29 12:45:00,167.06,167.12,166.97,167.06,32501.0,162.4202,162.4785,162.3327,162.4202,32501.0
2024-10-29 12:50:00,167.07,167.29,167.07,167.24,29378.0,162.4299,162.6438,162.4299,162.5952,29378.0
2024-10-29 12:55:00,167.25,167.27,167.13,167.27,35131.0,162.6049,162.6243,162.4882,162.6243,35131.0
2024-10-29 13:00:00,167.28,167.43,167.27,167.39,25010.0,162.6341,162.7799,162.6243,162.741,25010.0
2024-10-29 13:05:00,167.37,167.43,167.21,167.3,62244.0,162.7216,162.7799,162.566,162.6535,62244.0
2024-10-29 13:10:00,167.3,167.36,167.26,167.35,15420.0,162.6535,162.7118,162.6146,162.7021,15420.0
2024-10-29 13:15:00,167.34,167.38,167.31,167.38,10329.0,162.6924,162.7313,162.6632,162.7313,10329.0
2024-10-29 13:20:00,167.39,167.45,167.28,167.32,11984.0,162.741,162.7993,162.6341,162.6729,11984.0
2024-10-29 13:25:00,167.32,167.32,167.14,167.18,13628.0,162.6729,162.6729,162.4979,162.5368,13628.0
2024-10-29 13:30:00,167.19,167.29,167.16,167.28,13086.0,162.5466,162.6438,162.5174,162.6341,13086.0
2024-10-29 13:35:00,167.27,167.27,167.13,167.18,16107.0,162.6243,162.6243,162.4882,162.5368,16107.0
2024-10-29 13:40:00,167.16,167.16,167.11,167.14,13306.0,162.5174,162.5174,162.4688,162.4979,13306.0
2024-10-29 13:45:00,167.15,167.17,167.12,167.16,10107.0,162.5077,162.5271,162.4785,162.5174,10107.0
2024-10-29 13:50:00,167.17,167.28,167.17,167.24,13130.0,162.5271,162.6341,162.5271,162.5952,13130.0
2024-10-29 13:55:00,167.26,167.26,167.05,167.16,14777.0,162.6146,162.6146,162.4104,162.5174,14777.0
2024-10-29 14:00:00,167.16,167.26,167.16,167.19,11210.0,162.5174,162.6146,162.5174,162.5466,11210.0
2024-10-29 14:05:00,167.2,167.31,167.2,167.3,13396.0,162.5563,162.6632,162.5563,162.6535,13396.0
2024-10-29 14:10:00,167.31,167.34,167.19,167.23,13934.0,162.6632,162.6924,162.5466,162.5854,13934.0
2024-10-29 14:15:00,167.24,167.5,167.24,167.43,20233.0,162.5952,162.8479,162.5952,162.7799,20233.0
2024-10-29 14:20:00,167.43,167.47,167.39,167.43,10363.0,162.7799,162.8188,162.741,162.7799,10363.0
2024-10-29 14:25:00,167.42,167.46,167.3,167.46,14023.0,162.7702,162.8091,162.6535,162.8091,14023.0
2024-10-29 14:30:00,167.46,167.65,167.43,167.49,31751.0,162.8091,162.9938,162.7799,162.8382,31751.0
2024-10-29 14:35:00,167.49,167.54,167.36,167.52,21432.0,162.8382,162.8868,162.7118,162.8674,21432.0
2024-10-29 14:40:00,167.52,167.71,167.52,167.65,14293.0,162.8674,163.0521,162.8674,162.9938,14293.0
2024-10-29 14:45:00,167.65,167.79,167.64,167.71,25193.0,162.9938,163.1299,162.9841,163.0521,25193.0
2024-10-29 14:50:00,167.71,167.72,167.42,167.61,20638.0,163.0521,163.0618,162.7702,162.9549,20638.0
2024-10-29 14:55:00,167.61,167.61,167.41,167.44,17459.0,162.9549,162.9549,162.7604,162.7896,17459.0
2024-10-29 15:00:00,167.44,167.59,167.4,167.56,19395.0,162.7896,162.9354,162.7507,162.9063,19395.0
2024-10-29 15:05:00,167.55,167.74,167.52,167.73,22402.0,162.8966,163.0813,162.8674,163.0716,22402.0
2024-10-29 15:10:00,167.72,167.79,167.71,167.79,17526.0,163.0618,163.1299,163.0521,163.1299,17526.0
2024-10-29 15:15:00,167.79,167.84,167.73,167.8,18074.0,163.1299,163.1785,163.0716,163.1396,18074.0
2024-10-29 15:20:00,167.8,167.99,167.8,167.96,20381.0,163.1396,163.3243,163.1396,163.2952,20381.0
2024-10-29 15:25:00,167.95,168.01,167.9,167.95,23122.0,163.2854,163.3438,163.2368,163.2854,23122.0
2024-10-29 15:30:00,167.94,168.0,167.89,168.0,25535.0,163.2757,163.3341,163.2271,163.3341,25535.0
2024-10-29 15:35:00,168.0,168.0,167.81,167.83,31390.0,163.3341,163.3341,163.1493,163.1688,31390.0
2024-10-29 15:40:00,167.82,167.84,167.7,167.75,28960.0,163.1591,163.1785,163.0424,163.091,28960.0
2024-10-29 15:45:00,167.76,167.82,167.6,167.66,37517.0,163.1007,163.1591,162.9452,163.0035,37517.0
2024-10-29 15:50:00,167.66,167.77,167.5,167.56,65266.0,163.0035,163.1104,162.8479,162.9063,65266.0
2024-10-29 15:55:00,167.57,167.66,167.43,167.44,201590.0,162.916,163.0035,162.7799,162.7896,201590.0
2024-10-30 09:30:00,166.99,167.3,166.55,167.03,96472.0,162.3521,162.6535,161.9243,162.391,96472.0
2024-10-30 09:35:00,166.97,167.43,166.58,167.3,32509.0,162.3327,162.7799,161.9535,162.6535,32509.0
2024-10-30 09:40:00,167.31,167.64,167.26,167.4,17290.0,162.6632,162.9841,162.6146,162.7507,17290.0
2024-10-30 09:45:00,167.41,167.41,166.82,166.93,15290.0,162.7604,162.7604,162.1868,162.2938,15290.0
2024-10-30 09:50:00,166.87,166.92,166.72,166.91,13463.0,162.2354,162.2841,162.0896,162.2743,13463.0
2024-10-30 09:55:00,166.81,166.93,166.73,166.81,12044.0,162.1771,162.2938,162.0993,162.1771,12044.0
2024-10-30 10:00:00,166.81,166.98,166.74,166.98,17880.0,162.1771,162.3424,162.1091,162.3424,17880.0
2024-10-30 10:05:00,166.95,167.0,166.63,166.74,19759.0,162.3132,162.3618,162.0021,162.1091,19759.0
2024-10-30 10:10:00,166.66,166.95,166.65,166.92,21168.0,162.0313,162.3132,162.0216,162.2841,21168.0
2024-10-30 10:15:00,166.9,167.11,166.87,166.94,13873.0,162.2646,162.4688,162.2354,162.3035,13873.0
2024-10-30 10:20:00,166.94,166.98,166.79,166.83,11495.0,162.3035,162.3424,162.1577,162.1966,11495.0
2024-10-30 10:25:00,166.81,166.91,166.79,166.83,10465.0,162.1771,162.2743,162.1577,162.1966,10465.0
2024-10-30 10:30:00,166.84,166.96,166.81,166.94,16810.0,162.2063,162.3229,162.1771,162.3035,16810.0
2024-10-30 10:35:00,166.92,167.3,166.92,167.28,24828.0,162.2841,162.6535,162.2841,162.6341,24828.0
2024-10-30 10:40:00,167.23,167.23,166.93,166.96,11826.0,162.5854,162.5854,162.2938,162.3229,11826.0
2024-10-30 10:45:00,166.96,167.14,166.96,167.02,8315.0,162.3229,162.4979,162.3229,162.3813,8315.0
2024-10-30 10:50:00,167.03,167.29,166.99,167.26,13950.0,162.391,162.6438,162.3521,162.6146,13950.0
2024-10-30 10:55:00,167.25,167.25,167.02,167.02,16511.0,162.6049,162.6049,162.3813,162.3813,16511.0
2024-10-30 11:00:00,167.03,167.13,167.02,167.1,7597.0,162.391,162.4882,162.3813,162.4591,7597.0
2024-10-30 11:05:00,167.09,167.1,166.9,166.94,8678.0,162.4493,162.4591,162.2646,162.3035,8678.0
2024-10-30 11:10:00,166.96,167.03,166.89,166.92,42805.0,162.3229,162.391,162.2549,162.2841,42805.0
2024-10-30 11:15:00,166.91,167.05,166.89,167.0,21231.0,162.2743,162.4104,162.2549,162.3618,21231.0
2024-10-30 11:20:00,167.0,167.05,166.94,166.95,13633.0,162.3618,162.4104,162.3035,162.3132,13633.0
2024-10-30 11:25:00,166.97,167.08,166.89,166.9,13418.0,162.3327,162.4396,162.2549,162.2646,13418.0
2024-10-30 11:30:00,166.89,167.0,166.84,166.91,11203.0,162.2549,162.3618,162.2063,162.2743,11203.0
2024-10-30 11:35:00,166.9,167.19,166.9,167.18,15732.0,162.2646,162.5466,162.2646,162.5368,15732.0
2024-10-30 11:40:00,167.18,167.32,167.18,167.23,13430.0,162.5368,162.6729,162.5368,162.5854,13430.0
2024-10-30 11:45:00,167.22,167.47,167.22,167.37,24741.0,162.5757,162.8188,162.5757,162.7216,24741.0
2024-10-30 11:50:00,167.35,167.36,167.22,167.25,13385.0,162.7021,162.7118,162.5757,162.6049,13385.0
2024-10-30 11:55:00,167.25,167.37,167.23,167.37,9364.0,162.6049,162.7216,162.5854,162.7216,9364.0
2024-10-30 12:00:00,167.37,167.39,167.28,167.29,13021.0,162.7216,162.741,162.6341,162.6438,13021.0
2024-10-30 12:05:00,167.28,167.33,167.19,167.2,17560.0,162.6341,162.6827,162.5466,162.5563,17560.0
2024-10-30 12:10:00,167.18,167.18,167.12,167.13,18918.0,162.5368,162.5368,162.4785,162.4882,18918.0
2024-10-30 12:15:00,167.15,167.23,167.06,167.22,26500.0,162.5077,162.5854,162.4202,162.5757,26500.0
2024-10-30 12:20:00,167.25,167.31,167.19,167.23,13631.0,162.6049,162.6632,162.5466,162.5854,13631.0
2024-10-30 12:25:00,167.24,167.3,167.2,167.29,18511.0,162.5952,162.6535,162.5563,162.6438,18511.0
2024-10-30 12:30:00,167.27,167.27,167.07,167.11,16857.0,162.6243,162.6243,162.4299,162.4688,16857.0
2024-10-30 12:35:00,167.11,167.19,167.03,167.03,12744.0,162.4688,162.5466,162.391,162.391,12744.0
2024-10-30 12:40:00,167.0,167.08,167.0,167.04,17517.0,162.3618,162.4396,162.3618,162.4007,17517.0
2024-10-30 12:45:00,167.03,167.05,166.86,166.93,16579.0,162.391,162.4104,162.2257,162.2938,16579.0
2024-10-30 12:50:00,166.92,166.95,166.89,166.91,5523.0,162.2841,162.3132,162.2549,162.2743,5523.0
2024-10-30 12:55:00,166.9,166.97,166.87,166.93,7730.0,162.2646,162.3327,162.2354,162.2938,7730.0
2024-10-30 13:00:00,166.93,166.95,166.86,166.91,17625.0,162.2938,162.3132,162.2257,162.2743,17625.0
2024-10-30 13:05:00,166.92,166.94,166.86,166.88,9174.0,162.2841,162.3035,162.2257,162.2452,9174.0
2024-10-30 13:10:00,166.89,166.96,166.89,166.94,8052.0,162.2549,162.3229,162.2549,162.3035,8052.0
2024-10-30 13:15:00,166.94,167.07,166.94,167.02,8231.0,162.3035,162.4299,162.3035,162.3813,8231.0
2024-10-30 13:20:00,167.0,167.03,166.98,167.01,7611.0,162.3618,162.391,162.3424,162.3716,7611.0
2024-10-30 13:25:00,167.03,167.14,167.0,167.02,18194.0,162.391,162.4979,162.3618,162.3813,18194.0
2024-10-30 13:30:00,167.02,167.02,166.88,166.92,17615.0,162.3813,162.3813,162.2452,162.2841,17615.0
2024-10-30 13:35:00,166.93,166.95,166.87,166.9,16652.0,162.2938,162.3132,162.2354,162.2646,16652.0
2024-10-30 13:40:00,166.89,166.89,166.83,166.84,8307.0,162.2549,162.2549,162.1966,162.2063,8307.0
2024-10-30 13:45:00,166.84,166.93,166.81,166.83,8423.0,162.2063,162.2938,162.1771,162.1966,8423.0
2024-10-30 13:50:00,166.84,166.86,166.73,166.77,15474.0,162.2063,162.2257,162.0993,162.1382,15474.0
2024-10-30 13:55:00,166.76,166.82,166.68,166.68,15205.0,162.1285,162.1868,162.0507,162.0507,15205.0
2024-10-30 14:00:00,166.68,166.83,166.68,166.76,10263.0,162.0507,162.1966,162.0507,162.1285,10263.0
2024-10-30 14:05:00,166.77,167.02,166.76,166.96,21161.0,162.1382,162.3813,162.1285,162.3229,21161.0
2024-10-30 14:10:00,166.96,166.99,166.9,166.91,14311.0,162.3229,162.3521,162.2646,162.2743,14311.0
2024-10-30 14:15:00,166.91,166.95,166.87,166.94,17298.0,162.2743,162.3132,162.2354,162.3035,17298.0
2024-10-30 14:20:00,166.94,167.01,166.89,166.89,27068.0,162.3035,162.3716,162.2549,162.2549,27068.0
2024-10-30 14:25:00,166.89,166.95,166.86,166.91,37736.0,162.2549,162.3132,162.2257,162.2743,37736.0
2024-10-30 14:30:00,166.87,166.87,166.76,166.79,15081.0,162.2354,162.2354,162.1285,162.1577,15081.0
2024-10-30 14:35:00,166.75,166.79,166.74,166.75,11100.0,162.1188,162.1577,162.1091,162.1188,11100.0
2024-10-30 14:40:00,166.75,166.76,166.65,166.66,19450.0,162.1188,162.1285,162.0216,162.0313,19450.0
2024-10-30 14:45:00,166.66,166.66,166.5,166.51,22838.0,162.0313,162.0313,161.8757,161.8854,22838.0
2024-10-30 14:50:00,166.52,166.57,166.47,166.52,25884.0,161.8952,161.9438,161.8466,161.8952,25884.0
2024-10-30 14:55:00,166.51,166.57,166.49,166.5,31577.0,161.8854,161.9438,161.866,161.8757,31577.0
2024-10-30 15:00:00,166.5,166.6,166.49,166.55,24841.0,161.8757,161.9729,161.866,161.9243,24841.0
2024-10-30 15:05:00,166.55,166.57,166.42,166.44,36100.0,161.9243,161.9438,161.7979,161.8174,36100.0
2024-10-30 15:10:00,166.44,166.46,166.37,166.37,37651.0,161.8174,161.8368,161.7493,161.7493,37651.0
2024-10-30 15:15:00,166.39,166.4,166.26,166.3,16062.0,161.7688,161.7785,161.6424,161.6813,16062.0
2024-10-30 15:20:00,166.3,166.33,166.23,166.25,35032.0,161.6813,161.7104,161.6132,161.6327,35032.0
2024-10-30 15:25:00,166.23,166.25,166.13,166.16,31961.0,161.6132,161.6327,161.516,161.5452,31961.0
2024-10-30 15:30:00,166.16,166.36,166.16,166.21,58452.0,161.5452,161.7396,161.5452,161.5938,58452.0
2024-10-30 15:35:00,166.21,166.23,166.09,166.09,35184.0,161.5938,161.6132,161.4771,161.4771,35184.0
2024-10-30 15:40:00,166.11,166.24,166.08,166.1,42618.0,161.4965,161.6229,161.4674,161.4868,42618.0
2024-10-30 15:45:00,166.12,166.14,166.08,166.11,39969.0,161.5063,161.5257,161.4674,161.4965,39969.0
2024-10-30 15:50:00,166.1,166.34,166.09,166.27,107724.0,161.4868,161.7202,161.4771,161.6521,107724.0
2024-10-30 15:55:00,166.28,166.31,166.09,166.25,410576.0,161.6618,161.691,161.4771,161.6327,410576.0
2024-10-31 09:30:00,166.1,166.5,165.81,166.3,90873.0,161.4868,161.8757,161.2049,161.6813,90873.0
2024-10-31 09:35:00,166.19,166.83,165.94,166.81,62921.0,161.5743,162.1966,161.3313,162.1771,62921.0
2024-10-31 09:40:00,166.86,167.17,166.68,166.74,108306.0,162.2257,162.5271,162.0507,162.1091,108306.0
2024-10-31 09:45:00,166.83,167.03,166.72,166.97,30815.0,162.1966,162.391,162.0896,162.3327,30815.0
2024-10-31 09:50:00,167.01,167.19,166.88,167.0,17019.0,162.3716,162.5466,162.2452,162.3618,17019.0
2024-10-31 09:55:00,166.98,167.11,166.83,166.92,22282.0,162.3424,162.4688,162.1966,162.2841,22282.0
2024-10-31 10:00:00,166.93,167.08,166.78,166.8,42751.0,162.2938,162.4396,162.1479,162.1674,42751.0
2024-10-31 10:05:00,166.69,166.7,166.18,166.18,39138.0,162.0604,162.0702,161.5646,161.5646,39138.0
2024-10-31 10:10:00,166.19,166.38,166.07,166.29,37715.0,161.5743,161.759,161.4577,161.6715,37715.0
2024-10-31 10:15:00,166.22,166.55,166.14,166.41,17023.0,161.6035,161.9243,161.5257,161.7882,17023.0
2024-10-31 10:20:00,166.41,166.43,166.08,166.28,23540.0,161.7882,161.8077,161.4674,161.6618,23540.0
2024-10-31 10:25:00,166.28,166.42,166.17,166.39,28368.0,161.6618,161.7979,161.5549,161.7688,28368.0
2024-10-31 10:30:00,166.38,166.76,166.25,166.67,20907.0,161.759,162.1285,161.6327,162.041,20907.0
2024-10-31 10:35:00,166.67,166.74,166.47,166.63,17270.0,162.041,162.1091,161.8466,162.0021,17270.0
2024-10-31 10:40:00,166.62,166.68,166.44,166.52,13825.0,161.9924,162.0507,161.8174,161.8952,13825.0
2024-10-31 10:45:00,166.53,166.91,166.51,166.86,15098.0,161.9049,162.2743,161.8854,162.2257,15098.0
2024-10-31 10:50:00,166.86,166.95,166.66,166.67,17460.0,162.2257,162.3132,162.0313,162.041,17460.0
2024-10-31 10:55:00,166.63,166.78,166.54,166.76,16944.0,162.0021,162.1479,161.9146,162.1285,16944.0
2024-10-31 11:00:00,166.78,166.82,166.52,166.55,15911.0,162.1479,162.1868,161.8952,161.9243,15911.0
2024-10-31 11:05:00,166.55,166.76,166.55,166.7,20608.0,161.9243,162.1285,161.9243,162.0702,20608.0
2024-10-31 11:10:00,166.71,166.86,166.67,166.86,27446.0,162.0799,162.2257,162.041,162.2257,27446.0
2024-10-31 11:15:00,166.82,167.06,166.81,167.02,21460.0,162.1868,162.4202,162.1771,162.3813,21460.0
2024-10-31 11:20:00,167.01,167.25,166.98,167.24,19057.0,162.3716,162.6049,162.3424,162.5952,19057.0
2024-10-31 11:25:00,167.24,167.24,166.96,167.04,11444.0,162.5952,162.5952,162.3229,162.4007,11444.0
2024-10-31 11:30:00,167.06,167.17,166.94,166.97,17782.0,162.4202,162.5271,162.3035,162.3327,17782.0
2024-10-31 11:35:00,166.96,166.96,166.74,166.74,14624.0,162.3229,162.3229,162.1091,162.1091,14624.0
2024-10-31 11:40:00,166.78,166.84,166.68,166.78,13894.0,162.1479,162.2063,162.0507,162.1479,13894.0
2024-10-31 11:45:00,166.77,166.77,166.54,166.7,11750.0,162.1382,162.1382,161.9146,162.0702,11750.0
2024-10-31 11:50:00,166.71,166.86,166.7,166.82,12855.0,162.0799,162.2257,162.0702,162.1868,12855.0
2024-10-31 11:55:00,166.8,166.82,166.68,166.82,17882.0,162.1674,162.1868,162.0507,162.1868,17882.0
2024-10-31 12:00:00,166.81,166.84,166.65,166.78,22101.0,162.1771,162.2063,162.0216,162.1479,22101.0
2024-10-31 12:05:00,166.78,166.86,166.59,166.63,16500.0,162.1479,162.2257,161.9632,162.0021,16500.0
2024-10-31 12:10:00,166.63,166.76,166.62,166.74,14455.0,162.0021,162.1285,161.9924,162.1091,14455.0
2024-10-31 12:15:00,166.77,166.9,166.77,166.84,15007.0,162.1382,162.2646,162.1382,162.2063,15007.0
2024-10-31 12:20:00,166.85,166.9,166.76,166.77,14201.0,162.216,162.2646,162.1285,162.1382,14201.0
2024-10-31 12:25:00,166.77,166.83,166.74,166.81,15276.0,162.1382,162.1966,162.1091,162.1771,15276.0
2024-10-31 12:30:00,166.8,166.9,166.74,166.81,16978.0,162.1674,162.2646,162.1091,162.1771,16978.0
2024-10-31 12:35:00,166.79,166.83,166.69,166.69,8427.0,162.1577,162.1966,162.0604,162.0604,8427.0
2024-10-31 12:40:00,166.7,166.9,166.7,166.9,12908.0,162.0702,162.2646,162.0702,162.2646,12908.0
2024-10-31 12:45:00,166.89,167.07,166.88,167.04,14727.0,162.2549,162.4299,162.2452,162.4007,14727.0
2024-10-31 12:50:00,167.04,167.04,166.91,166.94,10258.0,162.4007,162.4007,162.2743,162.3035,10258.0
2024-10-31 12:55:00,166.95,167.08,166.92,167.07,9903.0,162.3132,162.4396,162.2841,162.4299,9903.0
2024-10-31 13:00:00,167.1,167.15,167.04,167.04,10384.0,162.4591,162.5077,162.4007,162.4007,10384.0
2024-10-31 13:05:00,167.03,167.03,166.77,166.85,18488.0,162.391,162.391,162.1382,162.216,18488.0
2024-10-31 13:10:00,166.83,166.85,166.72,166.74,5759.0,162.1966,162.216,162.0896,162.1091,5759.0
2024-10-31 13:15:00,166.73,166.83,166.71,166.81,8879.0,162.0993,162.1966,162.0799,162.1771,8879.0
2024-10-31 13:20:00,166.83,166.89,166.81,166.84,12959.0,162.1966,162.2549,162.1771,162.2063,12959.0
2024-10-31 13:25:00,166.84,166.91,166.8,166.83,7539.0,162.2063,162.2743,162.1674,162.1966,7539.0
2024-10-31 13:30:00,166.84,166.88,166.7,166.82,12444.0,162.2063,162.2452,162.0702,162.1868,12444.0
2024-10-31 13:35:00,166.83,166.92,166.8,166.82,11783.0,162.1966,162.2841,162.1674,162.1868,11783.0
2024-10-31 13:40:00,166.83,166.92,166.78,166.81,14889.0,162.1966,162.2841,162.1479,162.1771,14889.0
2024-10-31 13:45:00,166.83,166.86,166.71,166.79,14051.0,162.1966,162.2257,162.0799,162.1577,14051.0
2024-10-31 13:50:00,166.78,166.93,166.75,166.92,11893.0,162.1479,162.2938,162.1188,162.2841,11893.0
2024-10-31 13:55:00,166.9,167.07,166.88,167.07,11801.0,162.2646,162.4299,162.2452,162.4299,11801.0
2024-10-31 14:00:00,167.07,167.1,166.98,166.99,37487.0,162.4299,162.4591,162.3424,162.3521,37487.0
2024-10-31 14:05:00,167.02,167.15,167.02,167.11,13943.0,162.3813,162.5077,162.3813,162.4688,13943.0
2024-10-31 14:10:00,167.11,167.2,167.08,167.12,11832.0,162.4688,162.5563,162.4396,162.4785,11832.0
2024-10-31 14:15:00,167.14,167.23,167.11,167.23,14817.0,162.4979,162.5854,162.4688,162.5854,14817.0
2024-10-31 14:20:00,167.23,167.34,167.23,167.33,13855.0,162.5854,162.6924,162.5854,162.6827,13855.0
2024-10-31 14:25:00,167.32,167.47,167.27,167.47,37149.0,162.6729,162.8188,162.6243,162.8188,37149.0
2024-10-31 14:30:00,167.47,167.51,167.32,167.42,28184.0,162.8188,162.8577,162.6729,162.7702,28184.0
2024-10-31 14:35:00,167.38,167.4,167.21,167.32,34381.0,162.7313,162.7507,162.566,162.6729,34381.0
2024-10-31 14:40:00,167.34,167.39,167.3,167.37,13021.0,162.6924,162.741,162.6535,162.7216,13021.0
2024-10-31 14:45:00,167.39,167.46,167.33,167.41,13552.0,162.741,162.8091,162.6827,162.7604,13552.0
2024-10-31 14:50:00,167.42,167.42,167.28,167.28,17764.0,162.7702,162.7702,162.6341,162.6341,17764.0
2024-10-31 14:55:00,167.29,167.35,167.24,167.29,12900.0,162.6438,162.7021,162.5952,162.6438,12900.0
2024-10-31 15:00:00,167.29,167.3,167.03,167.07,19851.0,162.6438,162.6535,162.391,162.4299,19851.0
2024-10-31 15:05:00,167.07,167.17,166.96,167.12,16447.0,162.4299,162.5271,162.3229,162.4785,16447.0
2024-10-31 15:10:00,167.13,167.14,166.98,166.98,18770.0,162.4882,162.4979,162.3424,162.3424,18770.0
2024-10-31 15:15:00,166.96,166.97,166.82,166.88,15387.0,162.3229,162.3327,162.1868,162.2452,15387.0
2024-10-31 15:20:00,166.89,166.96,166.86,166.88,13657.0,162.2549,162.3229,162.2257,162.2452,13657.0
2024-10-31 15:25:00,166.85,166.9,166.8,166.87,20936.0,162.216,162.2646,162.1674,162.2354,20936.0
2024-10-31 15:30:00,166.88,166.89,166.56,166.56,38608.0,162.2452,162.2549,161.9341,161.9341,38608.0
2024-10-31 15:35:00,166.54,166.55,166.35,166.37,33160.0,161.9146,161.9243,161.7299,161.7493,33160.0
2024-10-31 15:40:00,166.38,166.44,166.31,166.35,24244.0,161.759,161.8174,161.691,161.7299,24244.0
2024-10-31 15:45:00,166.36,166.56,166.36,166.42,31700.0,161.7396,161.9341,161.7396,161.7979,31700.0
2024-10-31 15:50:00,166.42,166.68,166.28,166.47,122053.0,161.7979,162.0507,161.6618,161.8466,122053.0
2024-10-31 15:55:00,166.54,166.6,166.05,166.05,336255.0,161.9146,161.9729,161.4382,161.4382,336255.0
2024-11-01 09:30:00,166.09,166.22,165.71,165.88,77331.0,161.4771,161.6035,161.1077,161.2729,77331.0
2024-11-01 09:35:00,165.89,166.23,165.8,165.87,26767.0,161.2827,161.6132,161.1952,161.2632,26767.0
2024-11-01 09:40:00,165.86,166.01,165.75,166.01,49582.0,161.2535,161.3993,161.1465,161.3993,49582.0
2024-11-01 09:45:00,165.96,166.08,165.66,165.7,42200.0,161.3507,161.4674,161.059,161.0979,42200.0
2024-11-01 09:50:00,165.71,165.85,165.66,165.7,18073.0,161.1077,161.2438,161.059,161.0979,18073.0
2024-11-01 09:55:00,165.72,165.73,165.35,165.36,43279.0,161.1174,161.1271,160.7577,160.7674,43279.0
2024-11-01 10:00:00,165.36,165.84,165.32,165.84,28421.0,160.7674,161.234,160.7285,161.234,28421.0
2024-11-01 10:05:00,165.84,166.06,165.72,166.06,53749.0,161.234,161.4479,161.1174,161.4479,53749.0
2024-11-01 10:10:00,166.08,166.13,165.93,165.99,22765.0,161.4674,161.516,161.3215,161.3799,22765.0
2024-11-01 10:15:00,165.97,166.02,165.85,165.96,8856.0,161.3604,161.409,161.2438,161.3507,8856.0
2024-11-01 10:20:00,165.97,165.98,165.84,165.92,9385.0,161.3604,161.3702,161.234,161.3118,9385.0
2024-11-01 10:25:00,165.92,166.04,165.86,165.95,17524.0,161.3118,161.4285,161.2535,161.341,17524.0
2024-11-01 10:30:00,166.02,166.06,165.91,165.95,13358.0,161.409,161.4479,161.3021,161.341,13358.0
2024-11-01 10:35:00,165.89,166.06,165.89,165.97,22754.0,161.2827,161.4479,161.2827,161.3604,22754.0
2024-11-01 10:40:00,165.97,166.01,165.76,165.85,19117.0,161.3604,161.3993,161.1563,161.2438,19117.0
2024-11-01 10:45:00,165.85,165.95,165.75,165.95,20356.0,161.2438,161.341,161.1465,161.341,20356.0
2024-11-01 10:50:00,165.92,166.02,165.81,165.96,21086.0,161.3118,161.409,161.2049,161.3507,21086.0
2024-11-01 10:55:00,165.96,166.02,165.88,165.9,9012.0,161.3507,161.409,161.2729,161.2924,9012.0
2024-11-01 11:00:00,165.9,166.01,165.84,166.0,33966.0,161.2924,161.3993,161.234,161.3896,33966.0
2024-11-01 11:05:00,166.0,166.03,165.94,165.98,12100.0,161.3896,161.4188,161.3313,161.3702,12100.0
2024-11-01 11:10:00,165.98,166.25,165.98,166.11,39075.0,161.3702,161.6327,161.3702,161.4965,39075.0
2024-11-01 11:15:00,166.11,166.24,166.02,166.07,19613.0,161.4965,161.6229,161.409,161.4577,19613.0
2024-11-01 11:20:00,166.06,166.07,165.7,165.72,47370.0,161.4479,161.4577,161.0979,161.1174,47370.0
2024-11-01 11:25:00,165.72,165.9,165.72,165.8,12108.0,161.1174,161.2924,161.1174,161.1952,12108.0
2024-11-01 11:30:00,165.79,165.81,165.54,165.59,13436.0,161.1854,161.2049,160.9424,160.991,13436.0
2024-11-01 11:35:00,165.57,165.69,165.56,165.57,8659.0,160.9715,161.0882,160.9618,160.9715,8659.0
2024-11-01 11:40:00,165.59,165.76,165.59,165.75,11171.0,160.991,161.1563,160.991,161.1465,11171.0
2024-11-01 11:45:00,165.74,165.79,165.68,165.71,18101.0,161.1368,161.1854,161.0785,161.1077,18101.0
2024-11-01 11:50:00,165.72,165.73,165.53,165.58,11980.0,161.1174,161.1271,160.9327,160.9813,11980.0
2024-11-01 11:55:00,165.59,165.62,165.51,165.6,11438.0,160.991,161.0202,160.9132,161.0007,11438.0
2024-11-01 12:00:00,165.62,165.78,165.6,165.78,11364.0,161.0202,161.1757,161.0007,161.1757,11364.0
2024-11-01 12:05:00,165.77,165.78,165.71,165.76,7154.0,161.166,161.1757,161.1077,161.1563,7154.0
2024-11-01 12:10:00,165.78,166.0,165.78,165.89,47435.0,161.1757,161.3896,161.1757,161.2827,47435.0
2024-11-01 12:15:00,165.87,165.93,165.83,165.9,14836.0,161.2632,161.3215,161.2243,161.2924,14836.0
2024-11-01 12:20:00,165.91,165.95,165.8,165.95,9263.0,161.3021,161.341,161.1952,161.341,9263.0
2024-11-01 12:25:00,165.95,166.03,165.92,165.93,11558.0,161.341,161.4188,161.3118,161.3215,11558.0
2024-11-01 12:30:00,165.94,166.02,165.94,165.96,25278.0,161.3313,161.409,161.3313,161.3507,25278.0
2024-11-01 12:35:00,165.95,166.03,165.81,166.03,60517.0,161.341,161.4188,161.2049,161.4188,60517.0
2024-11-01 12:40:00,166.01,166.01,165.7,165.75,13627.0,161.3993,161.3993,161.0979,161.1465,13627.0
2024-11-01 12:45:00,165.76,165.88,165.73,165.86,12017.0,161.1563,161.2729,161.1271,161.2535,12017.0
2024-11-01 12:50:00,165.85,165.85,165.68,165.7,9751.0,161.2438,161.2438,161.0785,161.0979,9751.0
2024-11-01 12:55:00,165.69,165.75,165.68,165.75,7228.0,161.0882,161.1465,161.0785,161.1465,7228.0
2024-11-01 13:00:00,165.75,165.8,165.72,165.78,13700.0,161.1465,161.1952,161.1174,161.1757,13700.0
2024-11-01 13:05:00,165.8,165.8,165.62,165.63,19479.0,161.1952,161.1952,161.0202,161.0299,19479.0
2024-11-01 13:10:00,165.63,165.71,165.59,165.71,12987.0,161.0299,161.1077,160.991,161.1077,12987.0
2024-11-01 13:15:00,165.7,165.83,165.7,165.75,13651.0,161.0979,161.2243,161.0979,161.1465,13651.0
2024-11-01 13:20:00,165.74,165.93,165.74,165.88,24482.0,161.1368,161.3215,161.1368,161.2729,24482.0
2024-11-01 13:25:00,165.87,165.92,165.77,165.88,18202.0,161.2632,161.3118,161.166,161.2729,18202.0
2024-11-01 13:30:00,165.88,165.89,165.51,165.55,49238.0,161.2729,161.2827,160.9132,160.9521,49238.0
2024-11-01 13:35:00,165.53,165.72,165.52,165.61,34734.0,160.9327,161.1174,160.9229,161.0104,34734.0
2024-11-01 13:40:00,165.56,165.69,165.54,165.65,14234.0,160.9618,161.0882,160.9424,161.0493,14234.0
2024-11-01 13:45:00,165.66,165.71,165.57,165.65,29020.0,161.059,161.1077,160.9715,161.0493,29020.0
2024-11-01 13:50:00,165.65,165.65,165.54,165.56,17950.0,161.0493,161.0493,160.9424,160.9618,17950.0
2024-11-01 13:55:00,165.56,165.56,165.47,165.48,21479.0,160.9618,160.9618,160.8743,160.884,21479.0
2024-11-01 14:00:00,165.49,165.56,165.46,165.51,14096.0,160.8938,160.9618,160.8646,160.9132,14096.0
2024-11-01 14:05:00,165.51,165.52,165.32,165.36,16182.0,160.9132,160.9229,160.7285,160.7674,16182.0
2024-11-01 14:10:00,165.34,165.35,165.21,165.27,12405.0,160.7479,160.7577,160.6215,160.6799,12405.0
2024-11-01 14:15:00,165.28,165.41,165.28,165.36,11811.0,160.6896,160.816,160.6896,160.7674,11811.0
2024-11-01 14:20:00,165.38,165.54,165.33,165.54,15489.0,160.7868,160.9424,160.7382,160.9424,15489.0
2024-11-01 14:25:00,165.54,165.56,165.43,165.51,15121.0,160.9424,160.9618,160.8354,160.9132,15121.0
2024-11-01 14:30:00,165.52,165.52,165.46,165.47,9967.0,160.9229,160.9229,160.8646,160.8743,9967.0
2024-11-01 14:35:00,165.47,165.53,165.43,165.52,11125.0,160.8743,160.9327,160.8354,160.9229,11125.0
2024-11-01 14:40:00,165.51,165.6,165.5,165.53,27178.0,160.9132,161.0007,160.9035,160.9327,27178.0
2024-11-01 14:45:00,165.53,165.7,165.53,165.64,32438.0,160.9327,161.0979,160.9327,161.0396,32438.0
2024-11-01 14:50:00,165.64,165.71,165.61,165.61,13203.0,161.0396,161.1077,161.0104,161.0104,13203.0
2024-11-01 14:55:00,165.61,165.74,165.61,165.65,11271.0,161.0104,161.1368,161.0104,161.0493,11271.0
2024-11-01 15:00:00,165.63,165.67,165.55,165.66,17890.0,161.0299,161.0688,160.9521,161.059,17890.0
2024-11-01 15:05:00,165.65,165.69,165.59,165.67,11690.0,161.0493,161.0882,160.991,161.0688,11690.0
2024-11-01 15:10:00,165.68,165.74,165.63,165.7,15982.0,161.0785,161.1368,161.0299,161.0979,15982.0
2024-11-01 15:15:00,165.68,165.69,165.61,165.63,19793.0,161.0785,161.0882,161.0104,161.0299,19793.0
2024-11-01 15:20:00,165.62,165.7,165.59,165.66,13029.0,161.0202,161.0979,160.991,161.059,13029.0
2024-11-01 15:25:00,165.64,165.64,165.42,165.42,28322.0,161.0396,161.0396,160.8257,160.8257,28322.0
2024-11-01 15:30:00,165.42,165.52,165.41,165.49,23745.0,160.8257,160.9229,160.816,160.8938,23745.0
2024-11-01 15:35:00,165.5,165.51,165.37,165.43,25458.0,160.9035,160.9132,160.7771,160.8354,25458.0
2024-11-01 15:40:00,165.43,165.56,165.4,165.49,19606.0,160.8354,160.9618,160.8063,160.8938,19606.0
2024-11-01 15:45:00,165.48,165.53,165.43,165.44,29818.0,160.884,160.9327,160.8354,160.8452,29818.0
2024-11-01 15:50:00,165.38,165.68,165.23,165.67,89250.0,160.7868,161.0785,160.641,161.0688,89250.0
2024-11-01 15:55:00,165.69,165.74,165.52,165.6,177033.0,161.0882,161.1368,160.9229,161.0007,177033.0
2024-11-04 09:30:00,165.59,166.23,165.3,166.0,182002.0,160.991,161.6132,160.709,161.3896,182002.0
2024-11-04 09:35:00,166.03,166.04,165.57,165.7,90909.0,161.4188,161.4285,160.9715,161.0979,90909.0
2024-11-04 09:40:00,165.73,166.12,165.73,165.93,19853.0,161.1271,161.5063,161.1271,161.3215,19853.0
2024-11-04 09:45:00,165.96,166.35,165.84,166.35,45721.0,161.3507,161.7299,161.234,161.7299,45721.0
2024-11-04 09:50:00,166.34,166.41,166.2,166.4,24679.0,161.7202,161.7882,161.584,161.7785,24679.0
2024-11-04 09:55:00,166.4,166.57,166.26,166.52,26352.0,161.7785,161.9438,161.6424,161.8952,26352.0
2024-11-04 10:00:00,166.52,166.65,166.42,166.62,21656.0,161.8952,162.0216,161.7979,161.9924,21656.0
2024-11-04 10:05:00,166.59,166.64,166.44,166.46,22244.0,161.9632,162.0118,161.8174,161.8368,22244.0
2024-11-04 10:10:00,166.48,166.54,166.23,166.3,11357.0,161.8563,161.9146,161.6132,161.6813,11357.0
2024-11-04 10:15:00,166.3,166.3,166.13,166.2,20695.0,161.6813,161.6813,161.516,161.584,20695.0
2024-11-04 10:20:00,166.21,166.24,165.99,166.14,8970.0,161.5938,161.6229,161.3799,161.5257,8970.0
2024-11-04 10:25:00,166.16,166.16,165.94,166.01,9824.0,161.5452,161.5452,161.3313,161.3993,9824.0
2024-11-04 10:30:00,166.01,166.02,165.79,165.87,18804.0,161.3993,161.409,161.1854,161.2632,18804.0
2024-11-04 10:35:00,165.88,165.88,165.63,165.73,13791.0,161.2729,161.2729,161.0299,161.1271,13791.0
2024-11-04 10:40:00,165.73,165.73,165.6,165.69,12438.0,161.1271,161.1271,161.0007,161.0882,12438.0
2024-11-04 10:45:00,165.69,165.7,165.39,165.57,21232.0,161.0882,161.0979,160.7965,160.9715,21232.0
2024-11-04 10:50:00,165.56,165.68,165.52,165.66,25270.0,160.9618,161.0785,160.9229,161.059,25270.0
2024-11-04 10:55:00,165.63,165.66,165.51,165.66,13999.0,161.0299,161.059,160.9132,161.059,13999.0
2024-11-04 11:00:00,165.68,165.74,165.66,165.73,16273.0,161.0785,161.1368,161.059,161.1271,16273.0
2024-11-04 11:05:00,165.73,165.78,165.69,165.7,14810.0,161.1271,161.1757,161.0882,161.0979,14810.0
2024-11-04 11:10:00,165.67,165.75,165.6,165.61,19596.0,161.0688,161.1465,161.0007,161.0104,19596.0
2024-11-04 11:15:00,165.62,165.69,165.58,165.64,12667.0,161.0202,161.0882,160.9813,161.0396,12667.0
2024-11-04 11:20:00,165.65,165.65,165.51,165.53,12351.0,161.0493,161.0493,160.9132,160.9327,12351.0
2024-11-04 11:25:00,165.54,165.62,165.51,165.56,13977.0,160.9424,161.0202,160.9132,160.9618,13977.0
2024-11-04 11:30:00,165.57,165.58,165.39,165.4,16169.0,160.9715,160.9813,160.7965,160.8063,16169.0
2024-11-04 11:35:00,165.38,165.5,165.37,165.46,7794.0,160.7868,160.9035,160.7771,160.8646,7794.0
2024-11-04 11:40:00,165.44,165.48,165.18,165.3,18153.0,160.8452,160.884,160.5924,160.709,18153.0
2024-11-04 11:45:00,165.3,165.4,165.26,165.36,10357.0,160.709,160.8063,160.6702,160.7674,10357.0
2024-11-04 11:50:00,165.34,165.51,165.34,165.38,7614.0,160.7479,160.9132,160.7479,160.7868,7614.0
2024-11-04 11:55:00,165.34,165.39,165.23,165.3,16247.0,160.7479,160.7965,160.641,160.709,16247.0
2024-11-04 12:00:00,165.33,165.49,165.32,165.42,9514.0,160.7382,160.8938,160.7285,160.8257,9514.0
2024-11-04 12:05:00,165.44,165.46,165.3,165.3,9097.0,160.8452,160.8646,160.709,160.709,9097.0
2024-11-04 12:10:00,165.28,165.53,165.24,165.53,9785.0,160.6896,160.9327,160.6507,160.9327,9785.0
2024-11-04 12:15:00,165.54,165.74,165.54,165.73,19155.0,160.9424,161.1368,160.9424,161.1271,19155.0
2024-11-04 12:20:00,165.74,165.85,165.73,165.79,12207.0,161.1368,161.2438,161.1271,161.1854,12207.0
2024-11-04 12:25:00,165.79,165.96,165.79,165.81,9177.0,161.1854,161.3507,161.1854,161.2049,9177.0
2024-11-04 12:30:00,165.84,165.95,165.84,165.95,11411.0,161.234,161.341,161.234,161.341,11411.0
2024-11-04 12:35:00,165.94,166.0,165.9,165.99,12886.0,161.3313,161.3896,161.2924,161.3799,12886.0
2024-11-04 12:40:00,165.99,166.04,165.9,165.91,15484.0,161.3799,161.4285,161.2924,161.3021,15484.0
2024-11-04 12:45:00,165.92,165.99,165.92,165.99,6681.0,161.3118,161.3799,161.3118,161.3799,6681.0
2024-11-04 12:50:00,166.0,166.03,165.92,165.94,13127.0,161.3896,161.4188,161.3118,161.3313,13127.0
2024-11-04 12:55:00,165.94,166.02,165.93,165.97,14418.0,161.3313,161.409,161.3215,161.3604,14418.0
2024-11-04 13:00:00,165.96,166.02,165.88,165.91,8984.0,161.3507,161.409,161.2729,161.3021,8984.0
2024-11-04 13:05:00,165.91,165.95,165.71,165.82,9389.0,161.3021,161.341,161.1077,161.2146,9389.0
2024-11-04 13:10:00,165.83,166.0,165.81,165.99,13382.0,161.2243,161.3896,161.2049,161.3799,13382.0
2024-11-04 13:15:00,165.98,166.11,165.97,166.08,13544.0,161.3702,161.4965,161.3604,161.4674,13544.0
2024-11-04 13:20:00,166.05,166.16,166.03,166.11,15964.0,161.4382,161.5452,161.4188,161.4965,15964.0
2024-11-04 13:25:00,166.1,166.13,165.95,165.99,27228.0,161.4868,161.516,161.341,161.3799,27228.0
2024-11-04 13:30:00,165.95,166.05,165.9,165.96,8955.0,161.341,161.4382,161.2924,161.3507,8955.0
2024-11-04 13:35:00,165.95,166.05,165.95,165.99,8475.0,161.341,161.4382,161.341,161.3799,8475.0
2024-11-04 13:40:00,165.99,166.07,165.98,166.05,9231.0,161.3799,161.4577,161.3702,161.4382,9231.0
2024-11-04 13:45:00,166.05,166.14,166.04,166.14,13703.0,161.4382,161.5257,161.4285,161.5257,13703.0
2024-11-04 13:50:00,166.14,166.14,166.0,166.04,14643.0,161.5257,161.5257,161.3896,161.4285,14643.0
2024-11-04 13:55:00,166.03,166.06,166.01,166.03,16247.0,161.4188,161.4479,161.3993,161.4188,16247.0
2024-11-04 14:00:00,166.03,166.09,165.98,166.03,9403.0,161.4188,161.4771,161.3702,161.4188,9403.0
2024-11-04 14:05:00,166.03,166.08,166.03,166.03,10274.0,161.4188,161.4674,161.4188,161.4188,10274.0
2024-11-04 14:10:00,166.03,166.06,165.99,166.02,11794.0,161.4188,161.4479,161.3799,161.409,11794.0
2024-11-04 14:15:00,166.03,166.04,165.91,165.93,11796.0,161.4188,161.4285,161.3021,161.3215,11796.0
2024-11-04 14:20:00,165.91,165.97,165.9,165.95,9891.0,161.3021,161.3604,161.2924,161.341,9891.0
2024-11-04 14:25:00,165.95,165.99,165.86,165.88,16386.0,161.341,161.3799,161.2535,161.2729,16386.0
2024-11-04 14:30:00,165.86,165.98,165.83,165.97,11165.0,161.2535,161.3702,161.2243,161.3604,11165.0
2024-11-04 14:35:00,165.98,166.02,165.96,166.02,9551.0,161.3702,161.409,161.3507,161.409,9551.0
2024-11-04 14:40:00,166.02,166.1,165.84,166.01,34862.0,161.409,161.4868,161.234,161.3993,34862.0
2024-11-04 14:45:00,166.01,166.1,166.0,166.09,12966.0,161.3993,161.4868,161.3896,161.4771,12966.0
2024-11-04 14:50:00,166.11,166.13,166.02,166.04,8080.0,161.4965,161.516,161.409,161.4285,8080.0
2024-11-04 14:55:00,166.04,166.05,165.95,166.0,14774.0,161.4285,161.4382,161.341,161.3896,14774.0
2024-11-04 15:00:00,166.0,166.05,165.97,166.0,17939.0,161.3896,161.4382,161.3604,161.3896,17939.0
2024-11-04 15:05:00,165.99,166.09,165.99,166.04,10593.0,161.3799,161.4771,161.3799,161.4285,10593.0
2024-11-04 15:10:00,166.03,166.07,165.94,165.95,14181.0,161.4188,161.4577,161.3313,161.341,14181.0
2024-11-04 15:15:00,165.93,166.03,165.91,166.03,12867.0,161.3215,161.4188,161.3021,161.4188,12867.0
2024-11-04 15:20:00,166.04,166.05,165.94,166.03,19419.0,161.4285,161.4382,161.3313,161.4188,19419.0
2024-11-04 15:25:00,166.0,166.05,165.99,166.0,16042.0,161.3896,161.4382,161.3799,161.3896,16042.0
2024-11-04 15:30:00,165.99,166.03,165.95,166.01,23055.0,161.3799,161.4188,161.341,161.3993,23055.0
2024-11-04 15:35:00,166.04,166.08,165.96,166.02,17941.0,161.4285,161.4674,161.3507,161.409,17941.0
2024-11-04 15:40:00,166.02,166.16,166.0,166.11,23141.0,161.409,161.5452,161.3896,161.4965,23141.0
2024-11-04 15:45:00,166.11,166.31,166.11,166.28,19763.0,161.4965,161.691,161.4965,161.6618,19763.0
2024-11-04 15:50:00,166.27,166.48,166.11,166.4,65298.0,161.6521,161.8563,161.4965,161.7785,65298.0
2024-11-04 15:55:00,166.42,166.53,166.27,166.37,182455.0,161.7979,161.9049,161.6521,161.7493,182455.0
2024-11-05 09:30:00,166.1,166.23,165.67,166.07,85452.0,161.4868,161.6132,161.0688,161.4577,85452.0
2024-11-05 09:35:00,166.13,166.37,166.0,166.37,16223.0,161.516,161.7493,161.3896,161.7493,16223.0
2024-11-05 09:40:00,166.37,166.54,166.27,166.54,21048.0,161.7493,161.9146,161.6521,161.9146,21048.0
2024-11-05 09:45:00,166.43,166.52,166.15,166.25,25291.0,161.8077,161.8952,161.5354,161.6327,25291.0
2024-11-05 09:50:00,166.25,166.43,166.08,166.34,18174.0,161.6327,161.8077,161.4674,161.7202,18174.0
2024-11-05 09:55:00,166.43,166.64,166.35,166.64,27714.0,161.8077,162.0118,161.7299,162.0118,27714.0
2024-11-05 10:00:00,166.67,166.74,166.4,166.55,17050.0,162.041,162.1091,161.7785,161.9243,17050.0
2024-11-05 10:05:00,166.51,166.63,166.38,166.43,11021.0,161.8854,162.0021,161.759,161.8077,11021.0
2024-11-05 10:10:00,166.44,166.59,166.4,166.59,17288.0,161.8174,161.9632,161.7785,161.9632,17288.0
2024-11-05 10:15:00,166.57,166.7,166.47,166.7,11884.0,161.9438,162.0702,161.8466,162.0702,11884.0
2024-11-05 10:20:00,166.69,166.95,166.64,166.95,18175.0,162.0604,162.3132,162.0118,162.3132,18175.0
2024-11-05 10:25:00,166.91,166.98,166.84,166.91,19659.0,162.2743,162.3424,162.2063,162.2743,19659.0
2024-11-05 10:30:00,166.89,167.11,166.8,167.03,31331.0,162.2549,162.4688,162.1674,162.391,31331.0
2024-11-05 10:35:00,167.04,167.18,167.03,167.13,22936.0,162.4007,162.5368,162.391,162.4882,22936.0
2024-11-05 10:40:00,167.14,167.24,167.08,167.24,9342.0,162.4979,162.5952,162.4396,162.5952,9342.0
2024-11-05 10:45:00,167.22,167.4,167.21,167.37,13303.0,162.5757,162.7507,162.566,162.7216,13303.0
2024-11-05 10:50:00,167.39,167.41,167.2,167.29,16185.0,162.741,162.7604,162.5563,162.6438,16185.0
2024-11-05 10:55:00,167.25,167.29,167.16,167.2,16612.0,162.6049,162.6438,162.5174,162.5563,16612.0
2024-11-05 11:00:00,167.21,167.21,166.99,167.01,11721.0,162.566,162.566,162.3521,162.3716,11721.0
2024-11-05 11:05:00,166.97,167.18,166.91,167.18,10396.0,162.3327,162.5368,162.2743,162.5368,10396.0
2024-11-05 11:10:00,167.16,167.24,167.08,167.18,31789.0,162.5174,162.5952,162.4396,162.5368,31789.0
2024-11-05 11:15:00,167.21,167.23,167.12,167.16,8948.0,162.566,162.5854,162.4785,162.5174,8948.0
2024-11-05 11:20:00,167.18,167.2,167.13,167.14,11487.0,162.5368,162.5563,162.4882,162.4979,11487.0
2024-11-05 11:25:00,167.15,167.22,167.12,167.21,14674.0,162.5077,162.5757,162.4785,162.566,14674.0
2024-11-05 11:30:00,167.21,167.35,167.2,167.26,21724.0,162.566,162.7021,162.5563,162.6146,21724.0
2024-11-05 11:35:00,167.23,167.27,167.17,167.23,15603.0,162.5854,162.6243,162.5271,162.5854,15603.0
2024-11-05 11:40:00,167.23,167.23,167.14,167.14,7133.0,162.5854,162.5854,162.4979,162.4979,7133.0
2024-11-05 11:45:00,167.14,167.29,167.13,167.26,12807.0,162.4979,162.6438,162.4882,162.6146,12807.0
2024-11-05 11:50:00,167.25,167.25,167.16,167.2,37748.0,162.6049,162.6049,162.5174,162.5563,37748.0
2024-11-05 11:55:00,167.19,167.28,167.11,167.12,24104.0,162.5466,162.6341,162.4688,162.4785,24104.0
2024-11-05 12:00:00,167.13,167.19,167.07,167.15,17340.0,162.4882,162.5466,162.4299,162.5077,17340.0
2024-11-05 12:05:00,167.13,167.23,167.08,167.23,8480.0,162.4882,162.5854,162.4396,162.5854,8480.0
2024-11-05 12:10:00,167.23,167.39,167.23,167.38,12069.0,162.5854,162.741,162.5854,162.7313,12069.0
2024-11-05 12:15:00,167.38,167.45,167.37,167.43,11398.0,162.7313,162.7993,162.7216,162.7799,11398.0
2024-11-05 12:20:00,167.41,167.42,167.33,167.35,9012.0,162.7604,162.7702,162.6827,162.7021,9012.0
2024-11-05 12:25:00,167.36,167.42,167.27,167.27,8826.0,162.7118,162.7702,162.6243,162.6243,8826.0
2024-11-05 12:30:00,167.28,167.39,167.28,167.39,5346.0,162.6341,162.741,162.6341,162.741,5346.0
2024-11-05 12:35:00,167.4,167.47,167.39,167.44,4758.0,162.7507,162.8188,162.741,162.7896,4758.0
2024-11-05 12:40:00,167.45,167.49,167.42,167.47,6795.0,162.7993,162.8382,162.7702,162.8188,6795.0
2024-11-05 12:45:00,167.49,167.5,167.41,167.48,4998.0,162.8382,162.8479,162.7604,162.8285,4998.0
2024-11-05 12:50:00,167.49,167.57,167.47,167.57,4965.0,162.8382,162.916,162.8188,162.916,4965.0
2024-11-05 12:55:00,167.57,167.61,167.5,167.52,9898.0,162.916,162.9549,162.8479,162.8674,9898.0
2024-11-05 13:00:00,167.52,167.52,167.46,167.51,10484.0,162.8674,162.8674,162.8091,162.8577,10484.0
2024-11-05 13:05:00,167.53,167.58,167.46,167.49,9208.0,162.8771,162.9257,162.8091,162.8382,9208.0
2024-11-05 13:10:00,167.5,167.56,167.48,167.53,9159.0,162.8479,162.9063,162.8285,162.8771,9159.0
2024-11-05 13:15:00,167.53,167.59,167.47,167.52,15636.0,162.8771,162.9354,162.8188,162.8674,15636.0
2024-11-05 13:20:00,167.53,167.63,167.53,167.6,11945.0,162.8771,162.9743,162.8771,162.9452,11945.0
2024-11-05 13:25:00,167.6,167.67,167.57,167.6,13759.0,162.9452,163.0132,162.916,162.9452,13759.0
2024-11-05 13:30:00,167.6,167.75,167.6,167.75,8057.0,162.9452,163.091,162.9452,163.091,8057.0
2024-11-05 13:35:00,167.75,167.81,167.68,167.81,14785.0,163.091,163.1493,163.0229,163.1493,14785.0
2024-11-05 13:40:00,167.82,167.88,167.81,167.83,13573.0,163.1591,163.2174,163.1493,163.1688,13573.0
2024-11-05 13:45:00,167.84,167.91,167.73,167.73,13366.0,163.1785,163.2466,163.0716,163.0716,13366.0
2024-11-05 13:50:00,167.72,167.9,167.7,167.89,10445.0,163.0618,163.2368,163.0424,163.2271,10445.0
2024-11-05 13:55:00,167.89,167.89,167.7,167.71,18875.0,163.2271,163.2271,163.0424,163.0521,18875.0
2024-11-05 14:00:00,167.72,167.8,167.71,167.77,12290.0,163.0618,163.1396,163.0521,163.1104,12290.0
2024-11-05 14:05:00,167.78,167.84,167.76,167.8,10286.0,163.1202,163.1785,163.1007,163.1396,10286.0
2024-11-05 14:10:00,167.83,167.83,167.76,167.79,4844.0,163.1688,163.1688,163.1007,163.1299,4844.0
2024-11-05 14:15:00,167.79,167.82,167.76,167.78,9533.0,163.1299,163.1591,163.1007,163.1202,9533.0
2024-11-05 14:20:00,167.78,167.79,167.71,167.74,10802.0,163.1202,163.1299,163.0521,163.0813,10802.0
2024-11-05 14:25:00,167.73,167.76,167.64,167.66,18130.0,163.0716,163.1007,162.9841,163.0035,18130.0
2024-11-05 14:30:00,167.66,167.67,167.62,167.66,6299.0,163.0035,163.0132,162.9646,163.0035,6299.0
2024-11-05 14:35:00,167.67,167.75,167.63,167.66,8722.0,163.0132,163.091,162.9743,163.0035,8722.0
2024-11-05 14:40:00,167.66,167.71,167.65,167.67,5993.0,163.0035,163.0521,162.9938,163.0132,5993.0
2024-11-05 14:45:00,167.67,167.73,167.65,167.65,10412.0,163.0132,163.0716,162.9938,162.9938,10412.0
2024-11-05 14:50:00,167.64,167.64,167.54,167.59,9726.0,162.9841,162.9841,162.8868,162.9354,9726.0
2024-11-05 14:55:00,167.59,167.72,167.59,167.72,14807.0,162.9354,163.0618,162.9354,163.0618,14807.0
2024-11-05 15:00:00,167.71,167.76,167.68,167.72,12959.0,163.0521,163.1007,163.0229,163.0618,12959.0
2024-11-05 15:05:00,167.72,167.87,167.72,167.85,16373.0,163.0618,163.2077,163.0618,163.1882,16373.0
2024-11-05 15:10:00,167.84,167.92,167.84,167.91,16793.0,163.1785,163.2563,163.1785,163.2466,16793.0
2024-11-05 15:15:00,167.91,167.96,167.83,167.86,23366.0,163.2466,163.2952,163.1688,163.1979,23366.0
2024-11-05 15:20:00,167.86,167.9,167.83,167.89,14148.0,163.1979,163.2368,163.1688,163.2271,14148.0
2024-11-05 15:25:00,167.89,167.89,167.81,167.84,20495.0,163.2271,163.2271,163.1493,163.1785,20495.0
2024-11-05 15:30:00,167.84,167.85,167.69,167.69,32192.0,163.1785,163.1882,163.0327,163.0327,32192.0
2024-11-05 15:35:00,167.69,167.86,167.66,167.79,22762.0,163.0327,163.1979,163.0035,163.1299,22762.0
2024-11-05 15:40:00,167.77,167.83,167.71,167.78,24383.0,163.1104,163.1688,163.0521,163.1202,24383.0
2024-11-05 15:45:00,167.78,167.81,167.68,167.75,24462.0,163.1202,163.1493,163.0229,163.091,24462.0
2024-11-05 15:50:00,167.74,167.92,167.66,167.9,55073.0,163.0813,163.2563,163.0035,163.2368,55073.0
2024-11-05 15:55:00,167.89,167.91,167.74,167.89,157627.0,163.2271,163.2466,163.0813,163.2271,157627.0
2024-11-06 09:30:00,167.37,167.41,165.22,165.44,210070.0,162.7216,162.7604,160.6313,160.8452,210070.0
2024-11-06 09:35:00,165.43,165.87,165.04,165.28,91178.0,160.8354,161.2632,160.4563,160.6896,91178.0
2024-11-06 09:40:00,165.25,165.79,165.24,165.71,92212.0,160.6604,161.1854,160.6507,161.1077,92212.0
2024-11-06 09:45:00,165.66,166.34,165.64,165.94,69165.0,161.059,161.7202,161.0396,161.3313,69165.0
2024-11-06 09:50:00,165.99,166.22,165.66,166.22,53719.0,161.3799,161.6035,161.059,161.6035,53719.0
2024-11-06 09:55:00,166.14,166.31,165.55,165.55,51344.0,161.5257,161.691,160.9521,160.9521,51344.0
2024-11-06 10:00:00,165.54,165.73,165.28,165.45,58825.0,160.9424,161.1271,160.6896,160.8549,58825.0
2024-11-06 10:05:00,165.5,165.52,165.22,165.45,54300.0,160.9035,160.9229,160.6313,160.8549,54300.0
2024-11-06 10:10:00,165.45,165.56,164.75,164.92,58502.0,160.8549,160.9618,160.1743,160.3396,58502.0
2024-11-06 10:15:00,164.93,165.1,164.76,164.87,52527.0,160.3493,160.5146,160.184,160.291,52527.0
2024-11-06 10:20:00,164.9,164.9,164.5,164.65,43289.0,160.3202,160.3202,159.9313,160.0771,43289.0
2024-11-06 10:25:00,164.63,164.72,164.3,164.32,38667.0,160.0577,160.1452,159.7368,159.7563,38667.0
2024-11-06 10:30:00,164.32,164.55,164.01,164.19,58846.0,159.7563,159.9799,159.4549,159.6299,58846.0
2024-11-06 10:35:00,164.2,164.51,164.18,164.51,38004.0,159.6396,159.941,159.6202,159.941,38004.0
2024-11-06 10:40:00,164.52,164.54,164.23,164.24,24149.0,159.9507,159.9702,159.6688,159.6785,24149.0
2024-11-06 10:45:00,164.24,164.31,164.01,164.17,31047.0,159.6785,159.7465,159.4549,159.6104,31047.0
2024-11-06 10:50:00,164.15,164.19,163.7,163.86,106945.0,159.591,159.6299,159.1535,159.309,106945.0
2024-11-06 10:55:00,163.88,163.91,163.61,163.65,21662.0,159.3285,159.3577,159.066,159.1049,21662.0
2024-11-06 11:00:00,163.66,164.06,163.6,164.04,27225.0,159.1146,159.5035,159.0563,159.484,27225.0
2024-11-06 11:05:00,164.06,164.35,164.05,164.24,34662.0,159.5035,159.7854,159.4938,159.6785,34662.0
2024-11-06 11:10:00,164.2,164.54,164.06,164.45,30874.0,159.6396,159.9702,159.5035,159.8827,30874.0
2024-11-06 11:15:00,164.48,164.83,164.47,164.81,27469.0,159.9118,160.2521,159.9021,160.2327,27469.0
2024-11-06 11:20:00,164.84,164.94,164.75,164.87,26525.0,160.2618,160.359,160.1743,160.291,26525.0
2024-11-06 11:25:00,164.85,164.94,164.66,164.91,33073.0,160.2715,160.359,160.0868,160.3299,33073.0
2024-11-06 11:30:00,164.9,165.04,164.82,165.03,15760.0,160.3202,160.4563,160.2424,160.4465,15760.0
2024-11-06 11:35:00,165.05,165.18,165.0,165.1,14502.0,160.466,160.5924,160.4174,160.5146,14502.0
2024-11-06 11:40:00,165.1,165.12,164.83,164.93,23927.0,160.5146,160.534,160.2521,160.3493,23927.0
2024-11-06 11:45:00,164.94,164.97,164.55,164.57,23403.0,160.359,160.3882,159.9799,159.9993,23403.0
2024-11-06 11:50:00,164.57,164.62,164.35,164.4,49366.0,159.9993,160.0479,159.7854,159.834,49366.0
2024-11-06 11:55:00,164.42,164.45,164.16,164.18,32799.0,159.8535,159.8827,159.6007,159.6202,32799.0
2024-11-06 12:00:00,164.18,164.46,164.12,164.19,25096.0,159.6202,159.8924,159.5618,159.6299,25096.0
2024-11-06 12:05:00,164.17,164.36,164.17,164.19,17891.0,159.6104,159.7952,159.6104,159.6299,17891.0
2024-11-06 12:10:00,164.19,164.21,164.03,164.04,28976.0,159.6299,159.6493,159.4743,159.484,28976.0
2024-11-06 12:15:00,164.05,164.12,163.95,163.99,34573.0,159.4938,159.5618,159.3965,159.4354,34573.0
2024-11-06 12:20:00,163.97,163.98,163.89,163.93,22998.0,159.416,159.4257,159.3382,159.3771,22998.0
2024-11-06 12:25:00,163.94,163.98,163.8,163.9,29062.0,159.3868,159.4257,159.2507,159.3479,29062.0
2024-11-06 12:30:00,163.91,164.16,163.91,164.08,17632.0,159.3577,159.6007,159.3577,159.5229,17632.0
2024-11-06 12:35:00,164.08,164.13,164.02,164.04,18861.0,159.5229,159.5715,159.4646,159.484,18861.0
2024-11-06 12:40:00,164.04,164.1,164.01,164.02,19363.0,159.484,159.5424,159.4549,159.4646,19363.0
2024-11-06 12:45:00,164.03,164.18,164.01,164.08,24745.0,159.4743,159.6202,159.4549,159.5229,24745.0
2024-11-06 12:50:00,164.07,164.09,163.92,163.94,16267.0,159.5132,159.5327,159.3674,159.3868,16267.0
2024-11-06 12:55:00,163.94,164.05,163.92,163.98,24175.0,159.3868,159.4938,159.3674,159.4257,24175.0
2024-11-06 13:00:00,163.96,163.96,163.78,163.92,19840.0,159.4063,159.4063,159.2313,159.3674,19840.0
2024-11-06 13:05:00,163.93,164.02,163.92,163.99,10926.0,159.3771,159.4646,159.3674,159.4354,10926.0
2024-11-06 13:10:00,163.99,164.14,163.97,164.12,10047.0,159.4354,159.5813,159.416,159.5618,10047.0
2024-11-06 13:15:00,164.11,164.2,164.07,164.16,30844.0,159.5521,159.6396,159.5132,159.6007,30844.0
2024-11-06 13:20:00,164.15,164.44,164.12,164.4,40531.0,159.591,159.8729,159.5618,159.834,40531.0
2024-11-06 13:25:00,164.39,164.6,164.34,164.51,12065.0,159.8243,160.0285,159.7757,159.941,12065.0
2024-11-06 13:30:00,164.56,164.74,164.47,164.74,13107.0,159.9896,160.1646,159.9021,160.1646,13107.0
2024-11-06 13:35:00,164.74,164.79,164.66,164.75,12638.0,160.1646,160.2132,160.0868,160.1743,12638.0
2024-11-06 13:40:00,164.76,164.77,164.63,164.77,15346.0,160.184,160.1938,160.0577,160.1938,15346.0
2024-11-06 13:45:00,164.75,164.89,164.68,164.73,14830.0,160.1743,160.3104,160.1063,160.1549,14830.0
2024-11-06 13:50:00,164.73,164.84,164.71,164.75,18384.0,160.1549,160.2618,160.1354,160.1743,18384.0
2024-11-06 13:55:00,164.74,164.78,164.68,164.78,12003.0,160.1646,160.2035,160.1063,160.2035,12003.0
2024-11-06 14:00:00,164.77,164.78,164.63,164.69,14855.0,160.1938,160.2035,160.0577,160.116,14855.0
2024-11-06 14:05:00,164.67,164.82,164.65,164.81,14514.0,160.0965,160.2424,160.0771,160.2327,14514.0
2024-11-06 14:10:00,164.82,165.04,164.8,165.04,22062.0,160.2424,160.4563,160.2229,160.4563,22062.0
2024-11-06 14:15:00,165.03,165.17,165.01,165.16,18665.0,160.4465,160.5827,160.4271,160.5729,18665.0
2024-11-06 14:20:00,165.17,165.21,165.1,165.19,23718.0,160.5827,160.6215,160.5146,160.6021,23718.0
2024-11-06 14:25:00,165.17,165.25,165.14,165.19,21973.0,160.5827,160.6604,160.5535,160.6021,21973.0
2024-11-06 14:30:00,165.18,165.28,165.09,165.12,24413.0,160.5924,160.6896,160.5049,160.534,24413.0
2024-11-06 14:35:00,165.13,165.26,165.11,165.23,19733.0,160.5438,160.6702,160.5243,160.641,19733.0
2024-11-06 14:40:00,165.21,165.21,164.85,164.98,27002.0,160.6215,160.6215,160.2715,160.3979,27002.0
2024-11-06 14:45:00,164.97,165.11,164.96,165.05,16509.0,160.3882,160.5243,160.3785,160.466,16509.0
2024-11-06 14:50:00,165.04,165.1,165.01,165.06,15111.0,160.4563,160.5146,160.4271,160.4757,15111.0
2024-11-06 14:55:00,165.05,165.19,164.99,165.13,27721.0,160.466,160.6021,160.4077,160.5438,27721.0
2024-11-06 15:00:00,165.14,165.15,164.98,165.11,27060.0,160.5535,160.5632,160.3979,160.5243,27060.0
2024-11-06 15:05:00,165.09,165.11,164.87,164.95,24365.0,160.5049,160.5243,160.291,160.3688,24365.0
2024-11-06 15:10:00,164.96,165.12,164.94,165.11,21906.0,160.3785,160.534,160.359,160.5243,21906.0
2024-11-06 15:15:00,165.1,165.18,165.08,165.11,23422.0,160.5146,160.5924,160.4952,160.5243,23422.0
2024-11-06 15:20:00,165.11,165.13,165.0,165.1,22938.0,160.5243,160.5438,160.4174,160.5146,22938.0
2024-11-06 15:25:00,165.09,165.13,164.89,164.89,24680.0,160.5049,160.5438,160.3104,160.3104,24680.0
2024-11-06 15:30:00,164.9,165.09,164.89,165.08,28851.0,160.3202,160.5049,160.3104,160.4952,28851.0
2024-11-06 15:35:00,165.1,165.13,164.9,164.96,38213.0,160.5146,160.5438,160.3202,160.3785,38213.0
2024-11-06 15:40:00,164.96,165.03,164.77,164.84,35832.0,160.3785,160.4465,160.1938,160.2618,35832.0
2024-11-06 15:45:00,164.83,164.99,164.76,164.81,28447.0,160.2521,160.4077,160.184,160.2327,28447.0
2024-11-06 15:50:00,164.81,165.08,164.7,164.81,102312.0,160.2327,160.4952,160.1257,160.2327,102312.0
2024-11-06 15:55:00,164.8,165.12,164.61,164.7,323355.0,160.2229,160.534,160.0382,160.1257,323355.0
2024-11-07 09:30:00,164.5,164.68,163.47,163.78,171252.0,159.9313,160.1063,158.9299,159.2313,171252.0
2024-11-07 09:35:00,163.83,164.61,163.8,164.46,60574.0,159.2799,160.0382,159.2507,159.8924,60574.0
2024-11-07 09:40:00,164.49,164.61,164.28,164.39,90450.0,159.9215,160.0382,159.7174,159.8243,90450.0
2024-11-07 09:45:00,164.39,164.62,164.35,164.59,42910.0,159.8243,160.0479,159.7854,160.0188,42910.0
2024-11-07 09:50:00,164.6,164.9,164.57,164.58,33384.0,160.0285,160.3202,159.9993,160.009,33384.0
2024-11-07 09:55:00,164.56,164.65,164.14,164.19,44628.0,159.9896,160.0771,159.5813,159.6299,44628.0
2024-11-07 10:00:00,164.18,164.28,163.98,164.26,53354.0,159.6202,159.7174,159.4257,159.6979,53354.0
2024-11-07 10:05:00,164.29,164.29,164.09,164.14,26131.0,159.7271,159.7271,159.5327,159.5813,26131.0
2024-11-07 10:10:00,164.12,164.26,163.87,164.06,28945.0,159.5618,159.6979,159.3188,159.5035,28945.0
2024-11-07 10:15:00,164.06,164.14,163.85,163.91,22893.0,159.5035,159.5813,159.2993,159.3577,22893.0
2024-11-07 10:20:00,163.91,164.04,163.85,163.99,30158.0,159.3577,159.484,159.2993,159.4354,30158.0
2024-11-07 10:25:00,164.01,164.12,163.86,163.96,23487.0,159.4549,159.5618,159.309,159.4063,23487.0
2024-11-07 10:30:00,163.96,164.19,163.89,164.17,23800.0,159.4063,159.6299,159.3382,159.6104,23800.0
2024-11-07 10:35:00,164.19,164.21,163.79,163.92,30073.0,159.6299,159.6493,159.241,159.3674,30073.0
2024-11-07 10:40:00,163.91,164.12,163.9,164.06,33304.0,159.3577,159.5618,159.3479,159.5035,33304.0
2024-11-07 10:45:00,164.06,164.18,164.03,164.1,23598.0,159.5035,159.6202,159.4743,159.5424,23598.0
2024-11-07 10:50:00,164.1,164.15,163.94,164.13,43353.0,159.5424,159.591,159.3868,159.5715,43353.0
2024-11-07 10:55:00,164.13,164.14,164.0,164.05,30865.0,159.5715,159.5813,159.4452,159.4938,30865.0
2024-11-07 11:00:00,164.05,164.29,164.05,164.25,35990.0,159.4938,159.7271,159.4938,159.6882,35990.0
2024-11-07 11:05:00,164.24,164.24,164.09,164.17,26412.0,159.6785,159.6785,159.5327,159.6104,26412.0
2024-11-07 11:10:00,164.16,164.2,164.08,164.11,26094.0,159.6007,159.6396,159.5229,159.5521,26094.0
2024-11-07 11:15:00,164.12,164.12,163.98,163.99,27259.0,159.5618,159.5618,159.4257,159.4354,27259.0
2024-11-07 11:20:00,164.0,164.43,163.99,164.34,20953.0,159.4452,159.8632,159.4354,159.7757,20953.0
2024-11-07 11:25:00,164.34,164.47,164.32,164.34,15859.0,159.7757,159.9021,159.7563,159.7757,15859.0
2024-11-07 11:30:00,164.37,164.37,164.22,164.22,13394.0,159.8049,159.8049,159.659,159.659,13394.0
2024-11-07 11:35:00,164.22,164.35,164.22,164.34,12382.0,159.659,159.7854,159.659,159.7757,12382.0
2024-11-07 11:40:00,164.34,164.35,164.21,164.25,41719.0,159.7757,159.7854,159.6493,159.6882,41719.0
2024-11-07 11:45:00,164.25,164.33,164.22,164.32,13478.0,159.6882,159.766,159.659,159.7563,13478.0
2024-11-07 11:50:00,164.32,164.39,164.31,164.37,11494.0,159.7563,159.8243,159.7465,159.8049,11494.0
2024-11-07 11:55:00,164.4,164.44,164.26,164.33,15660.0,159.834,159.8729,159.6979,159.766,15660.0
2024-11-07 12:00:00,164.31,164.41,164.29,164.4,8402.0,159.7465,159.8438,159.7271,159.834,8402.0
2024-11-07 12:05:00,164.38,164.42,164.36,164.36,11662.0,159.8146,159.8535,159.7952,159.7952,11662.0
2024-11-07 12:10:00,164.36,164.54,164.34,164.53,19678.0,159.7952,159.9702,159.7757,159.9604,19678.0
2024-11-07 12:15:00,164.53,164.63,164.39,164.41,16220.0,159.9604,160.0577,159.8243,159.8438,16220.0
2024-11-07 12:20:00,164.41,164.51,164.41,164.42,16871.0,159.8438,159.941,159.8438,159.8535,16871.0
2024-11-07 12:25:00,164.4,164.5,164.4,164.48,11669.0,159.834,159.9313,159.834,159.9118,11669.0
2024-11-07 12:30:00,164.52,164.56,164.43,164.48,9242.0,159.9507,159.9896,159.8632,159.9118,9242.0
2024-11-07 12:35:00,164.47,164.52,164.45,164.46,8373.0,159.9021,159.9507,159.8827,159.8924,8373.0
2024-11-07 12:40:00,164.48,164.56,164.45,164.45,14469.0,159.9118,159.9896,159.8827,159.8827,14469.0
2024-11-07 12:45:00,164.47,164.6,164.46,164.53,7203.0,159.9021,160.0285,159.8924,159.9604,7203.0
2024-11-07 12:50:00,164.54,164.69,164.54,164.64,10994.0,159.9702,160.116,159.9702,160.0674,10994.0
2024-11-07 12:55:00,164.65,164.66,164.51,164.52,12557.0,160.0771,160.0868,159.941,159.9507,12557.0
2024-11-07 13:00:00,164.52,164.63,164.52,164.62,9525.0,159.9507,160.0577,159.9507,160.0479,9525.0
2024-11-07 13:05:00,164.62,164.74,164.62,164.71,11887.0,160.0479,160.1646,160.0479,160.1354,11887.0
2024-11-07 13:10:00,164.71,164.73,164.67,164.67,13877.0,160.1354,160.1549,160.0965,160.0965,13877.0
2024-11-07 13:15:00,164.69,164.79,164.69,164.71,16475.0,160.116,160.2132,160.116,160.1354,16475.0
2024-11-07 13:20:00,164.71,164.71,164.48,164.5,9539.0,160.1354,160.1354,159.9118,159.9313,9539.0
2024-11-07 13:25:00,164.53,164.56,164.42,164.43,7795.0,159.9604,159.9896,159.8535,159.8632,7795.0
2024-11-07 13:30:00,164.41,164.42,164.34,164.38,9054.0,159.8438,159.8535,159.7757,159.8146,9054.0
2024-11-07 13:35:00,164.37,164.53,164.35,164.47,8085.0,159.8049,159.9604,159.7854,159.9021,8085.0
2024-11-07 13:40:00,164.47,164.48,164.41,164.45,5840.0,159.9021,159.9118,159.8438,159.8827,5840.0
2024-11-07 13:45:00,164.45,164.51,164.45,164.48,4333.0,159.8827,159.941,159.8827,159.9118,4333.0
2024-11-07 13:50:00,164.47,164.55,164.45,164.55,13569.0,159.9021,159.9799,159.8827,159.9799,13569.0
2024-11-07 13:55:00,164.56,164.57,164.32,164.32,18453.0,159.9896,159.9993,159.7563,159.7563,18453.0
2024-11-07 14:00:00,164.35,164.45,164.22,164.33,19158.0,159.7854,159.8827,159.659,159.766,19158.0
2024-11-07 14:05:00,164.32,164.35,164.26,164.28,7062.0,159.7563,159.7854,159.6979,159.7174,7062.0
2024-11-07 14:10:00,164.29,164.37,164.28,164.3,12664.0,159.7271,159.8049,159.7174,159.7368,12664.0
2024-11-07 14:15:00,164.33,164.34,164.27,164.34,9597.0,159.766,159.7757,159.7077,159.7757,9597.0
2024-11-07 14:20:00,164.34,164.44,164.32,164.38,9482.0,159.7757,159.8729,159.7563,159.8146,9482.0
2024-11-07 14:25:00,164.38,164.4,164.26,164.27,8654.0,159.8146,159.834,159.6979,159.7077,8654.0
2024-11-07 14:30:00,164.27,164.46,164.26,164.39,13609.0,159.7077,159.8924,159.6979,159.8243,13609.0
2024-11-07 14:35:00,164.39,164.49,164.33,164.47,17683.0,159.8243,159.9215,159.766,159.9021,17683.0
2024-11-07 14:40:00,164.46,164.46,164.23,164.24,20525.0,159.8924,159.8924,159.6688,159.6785,20525.0
2024-11-07 14:45:00,164.22,164.4,164.18,164.37,8759.0,159.659,159.834,159.6202,159.8049,8759.0
2024-11-07 14:50:00,164.38,164.48,164.31,164.36,11696.0,159.8146,159.9118,159.7465,159.7952,11696.0
2024-11-07 14:55:00,164.44,164.56,164.41,164.55,10436.0,159.8729,159.9896,159.8438,159.9799,10436.0
2024-11-07 15:00:00,164.55,164.64,164.49,164.61,19932.0,159.9799,160.0674,159.9215,160.0382,19932.0
2024-11-07 15:05:00,164.61,164.64,164.58,164.59,14589.0,160.0382,160.0674,160.009,160.0188,14589.0
2024-11-07 15:10:00,164.59,164.71,164.57,164.7,12120.0,160.0188,160.1354,159.9993,160.1257,12120.0
2024-11-07 15:15:00,164.69,164.83,164.69,164.79,21685.0,160.116,160.2521,160.116,160.2132,21685.0
2024-11-07 15:20:00,164.8,164.88,164.72,164.83,31888.0,160.2229,160.3007,160.1452,160.2521,31888.0
2024-11-07 15:25:00,164.82,164.83,164.7,164.76,28166.0,160.2424,160.2521,160.1257,160.184,28166.0
2024-11-07 15:30:00,164.77,164.79,164.73,164.77,14901.0,160.1938,160.2132,160.1549,160.1938,14901.0
2024-11-07 15:35:00,164.76,164.76,164.52,164.54,27213.0,160.184,160.184,159.9507,159.9702,27213.0
2024-11-07 15:40:00,164.55,164.69,164.53,164.59,26158.0,159.9799,160.116,159.9604,160.0188,26158.0
2024-11-07 15:45:00,164.59,164.66,164.52,164.58,35940.0,160.0188,160.0868,159.9507,160.009,35940.0
2024-11-07 15:50:00,164.56,164.56,164.0,164.06,84355.0,159.9896,159.9896,159.4452,159.5035,84355.0
2024-11-07 15:55:00,164.04,164.04,163.79,164.01,234216.0,159.484,159.484,159.241,159.4549,234216.0
2024-11-08 09:30:00,163.84,164.39,163.64,164.07,109745.0,159.2896,159.8243,159.0951,159.5132,109745.0
2024-11-08 09:35:00,164.12,164.58,164.03,164.56,32065.0,159.5618,160.009,159.4743,159.9896,32065.0
2024-11-08 09:40:00,164.55,164.63,164.32,164.55,28156.0,159.9799,160.0577,159.7563,159.9799,28156.0
2024-11-08 09:45:00,164.47,164.65,164.2,164.37,25086.0,159.9021,160.0771,159.6396,159.8049,25086.0
2024-11-08 09:50:00,164.37,164.75,164.36,164.66,25305.0,159.8049,160.1743,159.7952,160.0868,25305.0
2024-11-08 09:55:00,164.68,164.83,164.61,164.77,28131.0,160.1063,160.2521,160.0382,160.1938,28131.0
2024-11-08 10:00:00,164.74,164.92,164.59,164.84,32087.0,160.1646,160.3396,160.0188,160.2618,32087.0
2024-11-08 10:05:00,164.83,165.24,164.8,165.12,42699.0,160.2521,160.6507,160.2229,160.534,42699.0
2024-11-08 10:10:00,165.14,165.27,165.05,165.27,33911.0,160.5535,160.6799,160.466,160.6799,33911.0
2024-11-08 10:15:00,165.3,165.53,165.2,165.2,25330.0,160.709,160.9327,160.6118,160.6118,25330.0
2024-11-08 10:20:00,165.2,165.39,165.13,165.28,19870.0,160.6118,160.7965,160.5438,160.6896,19870.0
2024-11-08 10:25:00,165.28,165.32,165.17,165.25,15075.0,160.6896,160.7285,160.5827,160.6604,15075.0
2024-11-08 10:30:00,165.25,165.26,164.99,165.05,17646.0,160.6604,160.6702,160.4077,160.466,17646.0
2024-11-08 10:35:00,165.06,165.14,164.97,164.98,24286.0,160.4757,160.5535,160.3882,160.3979,24286.0
2024-11-08 10:40:00,164.99,165.19,164.98,165.06,17370.0,160.4077,160.6021,160.3979,160.4757,17370.0
2024-11-08 10:45:00,165.03,165.21,165.0,165.07,32570.0,160.4465,160.6215,160.4174,160.4854,32570.0
2024-11-08 10:50:00,165.05,165.15,164.99,165.06,36992.0,160.466,160.5632,160.4077,160.4757,36992.0
2024-11-08 10:55:00,165.1,165.25,165.07,165.17,11523.0,160.5146,160.6604,160.4854,160.5827,11523.0
2024-11-08 11:00:00,165.17,165.34,165.17,165.25,12348.0,160.5827,160.7479,160.5827,160.6604,12348.0
2024-11-08 11:05:00,165.25,165.31,165.21,165.24,13782.0,160.6604,160.7188,160.6215,160.6507,13782.0
2024-11-08 11:10:00,165.25,165.28,165.04,165.06,19633.0,160.6604,160.6896,160.4563,160.4757,19633.0
2024-11-08 11:15:00,165.06,165.16,165.05,165.14,11900.0,160.4757,160.5729,160.466,160.5535,11900.0
2024-11-08 11:20:00,165.14,165.26,165.11,165.23,21431.0,160.5535,160.6702,160.5243,160.641,21431.0
2024-11-08 11:25:00,165.24,165.29,165.19,165.27,14391.0,160.6507,160.6993,160.6021,160.6799,14391.0
2024-11-08 11:30:00,165.27,165.37,165.18,165.23,27758.0,160.6799,160.7771,160.5924,160.641,27758.0
2024-11-08 11:35:00,165.22,165.37,165.19,165.3,12048.0,160.6313,160.7771,160.6021,160.709,12048.0
2024-11-08 11:40:00,165.3,165.43,165.28,165.39,13041.0,160.709,160.8354,160.6896,160.7965,13041.0
2024-11-08 11:45:00,165.39,165.43,165.33,165.4,12808.0,160.7965,160.8354,160.7382,160.8063,12808.0
2024-11-08 11:50:00,165.39,165.44,165.38,165.42,11763.0,160.7965,160.8452,160.7868,160.8257,11763.0
2024-11-08 11:55:00,165.41,165.42,165.24,165.24,15715.0,160.816,160.8257,160.6507,160.6507,15715.0
2024-11-08 12:00:00,165.24,165.27,165.11,165.14,9174.0,160.6507,160.6799,160.5243,160.5535,9174.0
2024-11-08 12:05:00,165.14,165.26,165.13,165.18,9853.0,160.5535,160.6702,160.5438,160.5924,9853.0
2024-11-08 12:10:00,165.18,165.4,165.18,165.4,9062.0,160.5924,160.8063,160.5924,160.8063,9062.0
2024-11-08 12:15:00,165.41,165.45,165.34,165.34,12434.0,160.816,160.8549,160.7479,160.7479,12434.0
2024-11-08 12:20:00,165.34,165.37,165.3,165.31,12546.0,160.7479,160.7771,160.709,160.7188,12546.0
2024-11-08 12:25:00,165.31,165.33,165.22,165.33,17726.0,160.7188,160.7382,160.6313,160.7382,17726.0
2024-11-08 12:30:00,165.33,165.5,165.32,165.5,18054.0,160.7382,160.9035,160.7285,160.9035,18054.0
2024-11-08 12:35:00,165.49,165.59,165.49,165.54,14797.0,160.8938,160.991,160.8938,160.9424,14797.0
2024-11-08 12:40:00,165.52,165.59,165.5,165.56,11388.0,160.9229,160.991,160.9035,160.9618,11388.0
2024-11-08 12:45:00,165.56,165.6,165.54,165.57,11023.0,160.9618,161.0007,160.9424,160.9715,11023.0
2024-11-08 12:50:00,165.56,165.6,165.52,165.59,12261.0,160.9618,161.0007,160.9229,160.991,12261.0
2024-11-08 12:55:00,165.59,165.6,165.54,165.58,9114.0,160.991,161.0007,160.9424,160.9813,9114.0
2024-11-08 13:00:00,165.59,165.7,165.59,165.7,24499.0,160.991,161.0979,160.991,161.0979,24499.0
2024-11-08 13:05:00,165.69,165.81,165.66,165.71,19276.0,161.0882,161.2049,161.059,161.1077,19276.0
2024-11-08 13:10:00,165.71,165.71,165.61,165.65,11804.0,161.1077,161.1077,161.0104,161.0493,11804.0
2024-11-08 13:15:00,165.65,165.75,165.64,165.68,12592.0,161.0493,161.1465,161.0396,161.0785,12592.0
2024-11-08 13:20:00,165.68,165.71,165.61,165.66,17456.0,161.0785,161.1077,161.0104,161.059,17456.0
2024-11-08 13:25:00,165.66,165.66,165.55,165.64,12774.0,161.059,161.059,160.9521,161.0396,12774.0
2024-11-08 13:30:00,165.65,165.76,165.64,165.7,12345.0,161.0493,161.1563,161.0396,161.0979,12345.0
2024-11-08 13:35:00,165.73,165.82,165.71,165.78,11051.0,161.1271,161.2146,161.1077,161.1757,11051.0
2024-11-08 13:40:00,165.78,165.82,165.73,165.76,8754.0,161.1757,161.2146,161.1271,161.1563,8754.0
2024-11-08 13:45:00,165.76,165.82,165.7,165.73,11594.0,161.1563,161.2146,161.0979,161.1271,11594.0
2024-11-08 13:50:00,165.73,165.74,165.69,165.7,11762.0,161.1271,161.1368,161.0882,161.0979,11762.0
2024-11-08 13:55:00,165.7,165.7,165.53,165.62,17596.0,161.0979,161.0979,160.9327,161.0202,17596.0
2024-11-08 14:00:00,165.6,165.62,165.44,165.44,12941.0,161.0007,161.0202,160.8452,160.8452,12941.0
2024-11-08 14:05:00,165.46,165.48,165.4,165.4,13179.0,160.8646,160.884,160.8063,160.8063,13179.0
2024-11-08 14:10:00,165.41,165.47,165.34,165.39,13348.0,160.816,160.8743,160.7479,160.7965,13348.0
2024-11-08 14:15:00,165.41,165.54,165.4,165.45,11228.0,160.816,160.9424,160.8063,160.8549,11228.0
2024-11-08 14:20:00,165.44,165.49,165.38,165.39,9849.0,160.8452,160.8938,160.7868,160.7965,9849.0
2024-11-08 14:25:00,165.38,165.47,165.34,165.47,10433.0,160.7868,160.8743,160.7479,160.8743,10433.0
2024-11-08 14:30:00,165.45,165.49,165.43,165.47,13169.0,160.8549,160.8938,160.8354,160.8743,13169.0
2024-11-08 14:35:00,165.46,165.58,165.45,165.54,19179.0,160.8646,160.9813,160.8549,160.9424,19179.0
2024-11-08 14:40:00,165.54,165.55,165.5,165.52,10058.0,160.9424,160.9521,160.9035,160.9229,10058.0
2024-11-08 14:45:00,165.52,165.52,165.27,165.27,8894.0,160.9229,160.9229,160.6799,160.6799,8894.0
2024-11-08 14:50:00,165.28,165.31,165.23,165.31,16176.0,160.6896,160.7188,160.641,160.7188,16176.0
2024-11-08 14:55:00,165.31,165.36,165.27,165.34,23746.0,160.7188,160.7674,160.6799,160.7479,23746.0
2024-11-08 15:00:00,165.34,165.36,165.24,165.29,15486.0,160.7479,160.7674,160.6507,160.6993,15486.0
2024-11-08 15:05:00,165.29,165.44,165.29,165.44,13143.0,160.6993,160.8452,160.6993,160.8452,13143.0
2024-11-08 15:10:00,165.45,165.53,165.38,165.43,17364.0,160.8549,160.9327,160.7868,160.8354,17364.0
2024-11-08 15:15:00,165.43,165.5,165.39,165.45,14251.0,160.8354,160.9035,160.7965,160.8549,14251.0
2024-11-08 15:20:00,165.45,165.53,165.42,165.43,9024.0,160.8549,160.9327,160.8257,160.8354,9024.0
2024-11-08 15:25:00,165.43,165.51,165.36,165.5,13870.0,160.8354,160.9132,160.7674,160.9035,13870.0
2024-11-08 15:30:00,165.5,165.5,165.36,165.36,22423.0,160.9035,160.9035,160.7674,160.7674,22423.0
2024-11-08 15:35:00,165.36,165.38,165.27,165.31,15456.0,160.7674,160.7868,160.6799,160.7188,15456.0
2024-11-08 15:40:00,165.31,165.38,165.28,165.35,18640.0,160.7188,160.7868,160.6896,160.7577,18640.0
2024-11-08 15:45:00,165.35,165.41,165.26,165.26,20463.0,160.7577,160.816,160.6702,160.6702,20463.0
2024-11-08 15:50:00,165.27,165.35,165.1,165.11,59303.0,160.6799,160.7577,160.5146,160.5243,59303.0
2024-11-08 15:55:00,165.11,165.17,165.01,165.14,209689.0,160.5243,160.5827,160.4271,160.5535,209689.0
2024-11-11 09:30:00,164.41,165.13,164.26,164.95,110098.0,159.8438,160.5438,159.6979,160.3688,110098.0
2024-11-11 09:35:00,164.98,165.33,164.82,165.23,28377.0,160.3979,160.7382,160.2424,160.641,28377.0
2024-11-11 09:40:00,165.28,165.89,165.23,165.88,35765.0,160.6896,161.2827,160.641,161.2729,35765.0
2024-11-11 09:45:00,165.88,165.95,165.47,165.57,23590.0,161.2729,161.341,160.8743,160.9715,23590.0
2024-11-11 09:50:00,165.62,165.71,165.43,165.7,15076.0,161.0202,161.1077,160.8354,161.0979,15076.0
2024-11-11 09:55:00,165.74,166.09,165.73,166.09,32591.0,161.1368,161.4771,161.1271,161.4771,32591.0
2024-11-11 10:00:00,166.09,166.15,165.84,165.94,36438.0,161.4771,161.5354,161.234,161.3313,36438.0
2024-11-11 10:05:00,165.97,166.01,165.5,165.61,21525.0,161.3604,161.3993,160.9035,161.0104,21525.0
2024-11-11 10:10:00,165.59,165.59,165.17,165.25,32931.0,160.991,160.991,160.5827,160.6604,32931.0
2024-11-11 10:15:00,165.28,165.3,165.02,165.06,42416.0,160.6896,160.709,160.4368,160.4757,42416.0
2024-11-11 10:20:00,165.09,165.11,164.8,164.83,33174.0,160.5049,160.5243,160.2229,160.2521,33174.0
2024-11-11 10:25:00,164.84,164.86,164.61,164.61,22234.0,160.2618,160.2813,160.0382,160.0382,22234.0
2024-11-11 10:30:00,164.58,164.6,164.34,164.37,17821.0,160.009,160.0285,159.7757,159.8049,17821.0
2024-11-11 10:35:00,164.37,164.39,164.22,164.28,23783.0,159.8049,159.8243,159.659,159.7174,23783.0
2024-11-11 10:40:00,164.29,164.36,164.08,164.08,22865.0,159.7271,159.7952,159.5229,159.5229,22865.0
2024-11-11 10:45:00,164.09,164.17,163.98,164.13,31798.0,159.5327,159.6104,159.4257,159.5715,31798.0
2024-11-11 10:50:00,164.14,164.23,163.99,164.19,34861.0,159.5813,159.6688,159.4354,159.6299,34861.0
2024-11-11 10:55:00,164.17,164.29,164.1,164.25,20225.0,159.6104,159.7271,159.5424,159.6882,20225.0
2024-11-11 11:00:00,164.29,164.4,164.25,164.36,13873.0,159.7271,159.834,159.6882,159.7952,13873.0
2024-11-11 11:05:00,164.37,164.53,164.33,164.51,16759.0,159.8049,159.9604,159.766,159.941,16759.0
2024-11-11 11:10:00,164.5,164.53,164.31,164.38,19856.0,159.9313,159.9604,159.7465,159.8146,19856.0
2024-11-11 11:15:00,164.38,164.44,164.31,164.32,10007.0,159.8146,159.8729,159.7465,159.7563,10007.0
2024-11-11 11:20:00,164.32,164.34,164.11,164.11,13664.0,159.7563,159.7757,159.5521,159.5521,13664.0
2024-11-11 11:25:00,164.1,164.38,164.09,164.28,8636.0,159.5424,159.8146,159.5327,159.7174,8636.0
2024-11-11 11:30:00,164.27,164.27,164.1,164.21,15839.0,159.7077,159.7077,159.5424,159.6493,15839.0
2024-11-11 11:35:00,164.25,164.39,164.22,164.33,30540.0,159.6882,159.8243,159.659,159.766,30540.0
2024-11-11 11:40:00,164.34,164.49,164.34,164.42,10187.0,159.7757,159.9215,159.7757,159.8535,10187.0
2024-11-11 11:45:00,164.41,164.55,164.36,164.55,17698.0,159.8438,159.9799,159.7952,159.9799,17698.0
2024-11-11 11:50:00,164.53,164.66,164.53,164.63,18992.0,159.9604,160.0868,159.9604,160.0577,18992.0
2024-11-11 11:55:00,164.59,164.75,164.49,164.71,22764.0,160.0188,160.1743,159.9215,160.1354,22764.0
2024-11-11 12:00:00,164.71,164.74,164.64,164.65,9342.0,160.1354,160.1646,160.0674,160.0771,9342.0
2024-11-11 12:05:00,164.65,164.66,164.44,164.47,7523.0,160.0771,160.0868,159.8729,159.9021,7523.0
2024-11-11 12:10:00,164.45,164.64,164.44,164.62,17243.0,159.8827,160.0674,159.8729,160.0479,17243.0
2024-11-11 12:15:00,164.62,164.7,164.6,164.65,9607.0,160.0479,160.1257,160.0285,160.0771,9607.0
2024-11-11 12:20:00,164.68,164.79,164.68,164.79,14802.0,160.1063,160.2132,160.1063,160.2132,14802.0
2024-11-11 12:25:00,164.76,164.77,164.67,164.67,13111.0,160.184,160.1938,160.0965,160.0965,13111.0
2024-11-11 12:30:00,164.72,164.77,164.55,164.55,7130.0,160.1452,160.1938,159.9799,159.9799,7130.0
2024-11-11 12:35:00,164.53,164.53,164.47,164.5,9711.0,159.9604,159.9604,159.9021,159.9313,9711.0
2024-11-11 12:40:00,164.52,164.63,164.5,164.63,9411.0,159.9507,160.0577,159.9313,160.0577,9411.0
2024-11-11 12:45:00,164.64,164.64,164.58,164.6,15628.0,160.0674,160.0674,160.009,160.0285,15628.0
2024-11-11 12:50:00,164.58,164.63,164.55,164.56,8676.0,160.009,160.0577,159.9799,159.9896,8676.0
2024-11-11 12:55:00,164.53,164.55,164.47,164.5,16820.0,159.9604,159.9799,159.9021,159.9313,16820.0
2024-11-11 13:00:00,164.51,164.67,164.51,164.64,7451.0,159.941,160.0965,159.941,160.0674,7451.0
2024-11-11 13:05:00,164.63,164.66,164.52,164.65,18446.0,160.0577,160.0868,159.9507,160.0771,18446.0
2024-11-11 13:10:00,164.65,164.84,164.64,164.77,9261.0,160.0771,160.2618,160.0674,160.1938,9261.0
2024-11-11 13:15:00,164.76,164.84,164.76,164.83,7253.0,160.184,160.2618,160.184,160.2521,7253.0
2024-11-11 13:20:00,164.82,164.85,164.78,164.83,8556.0,160.2424,160.2715,160.2035,160.2521,8556.0
2024-11-11 13:25:00,164.8,164.97,164.79,164.92,18456.0,160.2229,160.3882,160.2132,160.3396,18456.0
2024-11-11 13:30:00,164.92,164.93,164.84,164.87,25203.0,160.3396,160.3493,160.2618,160.291,25203.0
2024-11-11 13:35:00,164.87,164.88,164.72,164.74,15286.0,160.291,160.3007,160.1452,160.1646,15286.0
2024-11-11 13:40:00,164.72,164.81,164.68,164.78,7447.0,160.1452,160.2327,160.1063,160.2035,7447.0
2024-11-11 13:45:00,164.79,164.8,164.71,164.71,5418.0,160.2132,160.2229,160.1354,160.1354,5418.0
2024-11-11 13:50:00,164.71,164.79,164.7,164.78,9225.0,160.1354,160.2132,160.1257,160.2035,9225.0
2024-11-11 13:55:00,164.8,164.81,164.74,164.74,6240.0,160.2229,160.2327,160.1646,160.1646,6240.0
2024-11-11 14:00:00,164.75,164.8,164.65,164.66,12348.0,160.1743,160.2229,160.0771,160.0868,12348.0
2024-11-11 14:05:00,164.65,164.68,164.6,164.67,14851.0,160.0771,160.1063,160.0285,160.0965,14851.0
2024-11-11 14:10:00,164.68,164.68,164.63,164.67,10224.0,160.1063,160.1063,160.0577,160.0965,10224.0
2024-11-11 14:15:00,164.68,164.7,164.62,164.66,9547.0,160.1063,160.1257,160.0479,160.0868,9547.0
2024-11-11 14:20:00,164.65,164.69,164.64,164.67,7239.0,160.0771,160.116,160.0674,160.0965,7239.0
2024-11-11 14:25:00,164.68,164.79,164.65,164.77,10180.0,160.1063,160.2132,160.0771,160.1938,10180.0
2024-11-11 14:30:00,164.79,164.82,164.65,164.66,14142.0,160.2132,160.2424,160.0771,160.0868,14142.0
2024-11-11 14:35:00,164.65,164.74,164.63,164.73,8048.0,160.0771,160.1646,160.0577,160.1549,8048.0
2024-11-11 14:40:00,164.72,164.73,164.68,164.68,6292.0,160.1452,160.1549,160.1063,160.1063,6292.0
2024-11-11 14:45:00,164.67,164.73,164.66,164.69,8634.0,160.0965,160.1549,160.0868,160.116,8634.0
2024-11-11 14:50:00,164.68,164.8,164.67,164.75,8273.0,160.1063,160.2229,160.0965,160.1743,8273.0
2024-11-11 14:55:00,164.74,164.74,164.68,164.7,7076.0,160.1646,160.1646,160.1063,160.1257,7076.0
2024-11-11 15:00:00,164.7,164.71,164.55,164.58,10850.0,160.1257,160.1354,159.9799,160.009,10850.0
2024-11-11 15:05:00,164.57,164.58,164.48,164.49,11415.0,159.9993,160.009,159.9118,159.9215,11415.0
2024-11-11 15:10:00,164.5,164.5,164.42,164.44,17723.0,159.9313,159.9313,159.8535,159.8729,17723.0
2024-11-11 15:15:00,164.45,164.56,164.45,164.49,9094.0,159.8827,159.9896,159.8827,159.9215,9094.0
2024-11-11 15:20:00,164.48,164.49,164.37,164.39,13503.0,159.9118,159.9215,159.8049,159.8243,13503.0
2024-11-11 15:25:00,164.38,164.49,164.38,164.49,15411.0,159.8146,159.9215,159.8146,159.9215,15411.0
2024-11-11 15:30:00,164.48,164.49,164.2,164.2,27640.0,159.9118,159.9215,159.6396,159.6396,27640.0
2024-11-11 15:35:00,164.2,164.34,164.19,164.34,24883.0,159.6396,159.7757,159.6299,159.7757,24883.0
2024-11-11 15:40:00,164.34,164.38,164.32,164.37,25611.0,159.7757,159.8146,159.7563,159.8049,25611.0
2024-11-11 15:45:00,164.37,164.43,164.29,164.36,37437.0,159.8049,159.8632,159.7271,159.7952,37437.0
2024-11-11 15:50:00,164.34,164.38,164.03,164.24,60779.0,159.7757,159.8146,159.4743,159.6785,60779.0
2024-11-11 15:55:00,164.25,164.32,164.13,164.27,140174.0,159.6882,159.7563,159.5715,159.7077,140174.0
2024-11-12 09:30:00,164.09,164.58,163.5,164.47,129644.0,159.5327,160.009,158.959,159.9021,129644.0
2024-11-12 09:35:00,164.5,164.58,163.36,163.4,67998.0,159.9313,160.009,158.8229,158.8618,67998.0
2024-11-12 09:40:00,163.4,163.96,163.39,163.73,48162.0,158.8618,159.4063,158.8521,159.1826,48162.0
2024-11-12 09:45:00,163.73,163.73,163.25,163.29,45615.0,159.1826,159.1826,158.716,158.7549,45615.0
2024-11-12 09:50:00,163.3,163.4,163.15,163.39,67879.0,158.7646,158.8618,158.6188,158.8521,67879.0
2024-11-12 09:55:00,163.38,163.5,163.27,163.31,57471.0,158.8424,158.959,158.7354,158.7743,57471.0
2024-11-12 10:00:00,163.31,163.36,163.15,163.24,46252.0,158.7743,158.8229,158.6188,158.7063,46252.0
2024-11-12 10:05:00,163.22,163.46,163.2,163.44,33792.0,158.6868,158.9201,158.6674,158.9007,33792.0
2024-11-12 10:10:00,163.46,163.74,163.35,163.71,57575.0,158.9201,159.1924,158.8132,159.1632,57575.0
2024-11-12 10:15:00,163.7,164.01,163.7,163.99,22547.0,159.1535,159.4549,159.1535,159.4354,22547.0
2024-11-12 10:20:00,163.99,164.18,163.97,164.06,38679.0,159.4354,159.6202,159.416,159.5035,38679.0
2024-11-12 10:25:00,164.07,164.21,163.96,164.16,14165.0,159.5132,159.6493,159.4063,159.6007,14165.0
2024-11-12 10:30:00,164.17,164.23,164.13,164.18,20666.0,159.6104,159.6688,159.5715,159.6202,20666.0
2024-11-12 10:35:00,164.2,164.39,164.15,164.2,17096.0,159.6396,159.8243,159.591,159.6396,17096.0
2024-11-12 10:40:00,164.25,164.3,164.07,164.28,16887.0,159.6882,159.7368,159.5132,159.7174,16887.0
2024-11-12 10:45:00,164.33,164.45,164.12,164.14,14960.0,159.766,159.8827,159.5618,159.5813,14960.0
2024-11-12 10:50:00,164.17,164.17,164.01,164.1,12490.0,159.6104,159.6104,159.4549,159.5424,12490.0
2024-11-12 10:55:00,164.06,164.31,164.0,164.27,13962.0,159.5035,159.7465,159.4452,159.7077,13962.0
2024-11-12 11:00:00,164.31,164.33,164.08,164.08,11050.0,159.7465,159.766,159.5229,159.5229,11050.0
2024-11-12 11:05:00,164.11,164.38,164.1,164.36,11854.0,159.5521,159.8146,159.5424,159.7952,11854.0
2024-11-12 11:10:00,164.33,164.44,164.28,164.39,7792.0,159.766,159.8729,159.7174,159.8243,7792.0
2024-11-12 11:15:00,164.41,164.41,164.18,164.19,15722.0,159.8438,159.8438,159.6202,159.6299,15722.0
2024-11-12 11:20:00,164.14,164.21,163.97,164.07,21367.0,159.5813,159.6493,159.416,159.5132,21367.0
2024-11-12 11:25:00,164.07,164.16,163.74,163.76,11893.0,159.5132,159.6007,159.1924,159.2118,11893.0
2024-11-12 11:30:00,163.8,163.84,163.65,163.65,23910.0,159.2507,159.2896,159.1049,159.1049,23910.0
2024-11-12 11:35:00,163.65,163.87,163.65,163.74,14091.0,159.1049,159.3188,159.1049,159.1924,14091.0
2024-11-12 11:40:00,163.73,163.81,163.68,163.73,17222.0,159.1826,159.2604,159.134,159.1826,17222.0
2024-11-12 11:45:00,163.78,163.91,163.71,163.87,13340.0,159.2313,159.3577,159.1632,159.3188,13340.0
2024-11-12 11:50:00,163.88,163.91,163.83,163.85,10140.0,159.3285,159.3577,159.2799,159.2993,10140.0
2024-11-12 11:55:00,163.88,164.0,163.86,163.95,14509.0,159.3285,159.4452,159.309,159.3965,14509.0
2024-11-12 12:00:00,163.92,163.94,163.79,163.87,9394.0,159.3674,159.3868,159.241,159.3188,9394.0
2024-11-12 12:05:00,163.84,164.03,163.79,164.0,19713.0,159.2896,159.4743,159.241,159.4452,19713.0
2024-11-12 12:10:00,164.01,164.01,163.8,163.84,11945.0,159.4549,159.4549,159.2507,159.2896,11945.0
2024-11-12 12:15:00,163.82,163.91,163.78,163.78,9002.0,159.2702,159.3577,159.2313,159.2313,9002.0
2024-11-12 12:20:00,163.82,163.95,163.74,163.94,11628.0,159.2702,159.3965,159.1924,159.3868,11628.0
2024-11-12 12:25:00,163.94,163.94,163.72,163.76,9614.0,159.3868,159.3868,159.1729,159.2118,9614.0
2024-11-12 12:30:00,163.78,163.78,163.7,163.76,11640.0,159.2313,159.2313,159.1535,159.2118,11640.0
2024-11-12 12:35:00,163.77,163.86,163.7,163.85,15327.0,159.2215,159.309,159.1535,159.2993,15327.0
2024-11-12 12:40:00,163.86,163.99,163.85,163.95,10660.0,159.309,159.4354,159.2993,159.3965,10660.0
2024-11-12 12:45:00,163.95,163.96,163.83,163.89,12818.0,159.3965,159.4063,159.2799,159.3382,12818.0
2024-11-12 12:50:00,163.88,164.0,163.83,163.91,7603.0,159.3285,159.4452,159.2799,159.3577,7603.0
2024-11-12 12:55:00,163.9,163.92,163.65,163.69,7105.0,159.3479,159.3674,159.1049,159.1438,7105.0
2024-11-12 13:00:00,163.72,163.87,163.7,163.74,8525.0,159.1729,159.3188,159.1535,159.1924,8525.0
2024-11-12 13:05:00,163.79,163.79,163.7,163.76,9174.0,159.241,159.241,159.1535,159.2118,9174.0
2024-11-12 13:10:00,163.75,163.76,163.58,163.58,8676.0,159.2021,159.2118,159.0368,159.0368,8676.0
2024-11-12 13:15:00,163.61,163.83,163.58,163.8,19096.0,159.066,159.2799,159.0368,159.2507,19096.0
2024-11-12 13:20:00,163.85,163.9,163.79,163.88,18140.0,159.2993,159.3479,159.241,159.3285,18140.0
2024-11-12 13:25:00,163.9,163.93,163.83,163.88,10347.0,159.3479,159.3771,159.2799,159.3285,10347.0
2024-11-12 13:30:00,163.9,163.95,163.8,163.94,9315.0,159.3479,159.3965,159.2507,159.3868,9315.0
2024-11-12 13:35:00,163.97,164.02,163.89,164.02,11335.0,159.416,159.4646,159.3382,159.4646,11335.0
2024-11-12 13:40:00,163.97,164.1,163.94,164.09,11635.0,159.416,159.5424,159.3868,159.5327,11635.0
2024-11-12 13:45:00,164.08,164.21,164.08,164.17,16689.0,159.5229,159.6493,159.5229,159.6104,16689.0
2024-11-12 13:50:00,164.19,164.23,164.16,164.18,19629.0,159.6299,159.6688,159.6007,159.6202,19629.0
2024-11-12 13:55:00,164.18,164.43,164.18,164.42,24247.0,159.6202,159.8632,159.6202,159.8535,24247.0
2024-11-12 14:00:00,164.41,164.6,164.41,164.59,31046.0,159.8438,160.0285,159.8438,160.0188,31046.0
2024-11-12 14:05:00,164.59,164.78,164.56,164.68,18873.0,160.0188,160.2035,159.9896,160.1063,18873.0
2024-11-12 14:10:00,164.7,164.85,164.66,164.74,19488.0,160.1257,160.2715,160.0868,160.1646,19488.0
2024-11-12 14:15:00,164.74,164.78,164.62,164.64,15190.0,160.1646,160.2035,160.0479,160.0674,15190.0
2024-11-12 14:20:00,164.64,164.68,164.6,164.68,8729.0,160.0674,160.1063,160.0285,160.1063,8729.0
2024-11-12 14:25:00,164.65,164.68,164.45,164.55,18575.0,160.0771,160.1063,159.8827,159.9799,18575.0
2024-11-12 14:30:00,164.55,164.61,164.34,164.38,18435.0,159.9799,160.0382,159.7757,159.8146,18435.0
2024-11-12 14:35:00,164.38,164.39,164.22,164.28,21273.0,159.8146,159.8243,159.659,159.7174,21273.0
2024-11-12 14:40:00,164.27,164.37,164.27,164.36,15600.0,159.7077,159.8049,159.7077,159.7952,15600.0
2024-11-12 14:45:00,164.36,164.37,164.24,164.31,20685.0,159.7952,159.8049,159.6785,159.7465,20685.0
2024-11-12 14:50:00,164.31,164.37,164.25,164.34,13737.0,159.7465,159.8049,159.6882,159.7757,13737.0
2024-11-12 14:55:00,164.33,164.42,164.33,164.4,12437.0,159.766,159.8535,159.766,159.834,12437.0
2024-11-12 15:00:00,164.39,164.39,164.23,164.29,11043.0,159.8243,159.8243,159.6688,159.7271,11043.0
2024-11-12 15:05:00,164.3,164.35,164.28,164.33,12378.0,159.7368,159.7854,159.7174,159.766,12378.0
2024-11-12 15:10:00,164.31,164.47,164.31,164.46,13645.0,159.7465,159.9021,159.7465,159.8924,13645.0
2024-11-12 15:15:00,164.48,164.53,164.38,164.49,14804.0,159.9118,159.9604,159.8146,159.9215,14804.0
2024-11-12 15:20:00,164.48,164.69,164.45,164.69,13279.0,159.9118,160.116,159.8827,160.116,13279.0
2024-11-12 15:25:00,164.67,164.69,164.55,164.69,22069.0,160.0965,160.116,159.9799,160.116,22069.0
2024-11-12 15:30:00,164.67,164.8,164.64,164.78,18292.0,160.0965,160.2229,160.0674,160.2035,18292.0
2024-11-12 15:35:00,164.79,165.0,164.78,164.86,44268.0,160.2132,160.4174,160.2035,160.2813,44268.0
2024-11-12 15:40:00,164.85,164.88,164.67,164.73,34490.0,160.2715,160.3007,160.0965,160.1549,34490.0
2024-11-12 15:45:00,164.73,164.76,164.65,164.74,32030.0,160.1549,160.184,160.0771,160.1646,32030.0
2024-11-12 15:50:00,164.71,164.71,164.36,164.37,89107.0,160.1354,160.1354,159.7952,159.8049,89107.0
2024-11-12 15:55:00,164.37,164.45,164.23,164.35,236699.0,159.8049,159.8827,159.6688,159.7854,236699.0
2024-11-13 09:30:00,163.49,163.75,162.37,162.52,200449.0,158.9493,159.2021,157.8604,158.0063,200449.0
2024-11-13 09:35:00,162.54,163.11,162.43,162.87,71698.0,158.0257,158.5799,157.9188,158.3465,71698.0
2024-11-13 09:40:00,162.83,163.11,162.67,162.9,49960.0,158.3076,158.5799,158.1521,158.3757,49960.0
2024-11-13 09:45:00,162.89,163.04,162.66,162.97,90090.0,158.366,158.5118,158.1424,158.4438,90090.0
2024-11-13 09:50:00,162.99,163.3,162.85,163.25,57438.0,158.4632,158.7646,158.3271,158.716,57438.0
2024-11-13 09:55:00,163.25,163.54,163.25,163.5,31428.0,158.716,158.9979,158.716,158.959,31428.0
2024-11-13 10:00:00,163.48,163.7,163.39,163.54,31782.0,158.9396,159.1535,158.8521,158.9979,31782.0
2024-11-13 10:05:00,163.53,163.59,163.28,163.54,36558.0,158.9882,159.0465,158.7451,158.9979,36558.0
2024-11-13 10:10:00,163.55,163.63,163.4,163.47,26807.0,159.0076,159.0854,158.8618,158.9299,26807.0
2024-11-13 10:15:00,163.37,163.51,163.3,163.31,28073.0,158.8326,158.9688,158.7646,158.7743,28073.0
2024-11-13 10:20:00,163.31,163.33,163.15,163.23,25316.0,158.7743,158.7938,158.6188,158.6965,25316.0
2024-11-13 10:25:00,163.21,163.38,163.21,163.3,18237.0,158.6771,158.8424,158.6771,158.7646,18237.0
2024-11-13 10:30:00,163.3,163.33,163.19,163.29,23744.0,158.7646,158.7938,158.6576,158.7549,23744.0
2024-11-13 10:35:00,163.28,163.29,163.14,163.17,38289.0,158.7451,158.7549,158.609,158.6382,38289.0
2024-11-13 10:40:00,163.18,163.28,163.08,163.2,22530.0,158.6479,158.7451,158.5507,158.6674,22530.0
2024-11-13 10:45:00,163.19,163.3,163.1,163.29,31515.0,158.6576,158.7646,158.5701,158.7549,31515.0
2024-11-13 10:50:00,163.31,163.32,163.23,163.29,13164.0,158.7743,158.784,158.6965,158.7549,13164.0
2024-11-13 10:55:00,163.3,163.34,163.24,163.27,11569.0,158.7646,158.8035,158.7063,158.7354,11569.0
2024-11-13 11:00:00,163.29,163.37,163.2,163.3,24467.0,158.7549,158.8326,158.6674,158.7646,24467.0
2024-11-13 11:05:00,163.27,163.27,163.08,163.12,20121.0,158.7354,158.7354,158.5507,158.5896,20121.0
2024-11-13 11:10:00,163.09,163.22,163.03,163.04,16316.0,158.5604,158.6868,158.5021,158.5118,16316.0
2024-11-13 11:15:00,163.07,163.14,163.03,163.11,9679.0,158.541,158.609,158.5021,158.5799,9679.0
2024-11-13 11:20:00,163.1,163.21,163.08,163.18,16535.0,158.5701,158.6771,158.5507,158.6479,16535.0
2024-11-13 11:25:00,163.19,163.26,163.08,163.11,30121.0,158.6576,158.7257,158.5507,158.5799,30121.0
2024-11-13 11:30:00,163.13,163.23,163.1,163.23,12107.0,158.5993,158.6965,158.5701,158.6965,12107.0
2024-11-13 11:35:00,163.2,163.22,163.06,163.09,13471.0,158.6674,158.6868,158.5313,158.5604,13471.0
2024-11-13 11:40:00,163.08,163.28,163.05,163.27,15642.0,158.5507,158.7451,158.5215,158.7354,15642.0
2024-11-13 11:45:00,163.25,163.33,163.21,163.31,11169.0,158.716,158.7938,158.6771,158.7743,11169.0
2024-11-13 11:50:00,163.28,163.31,163.14,163.14,14543.0,158.7451,158.7743,158.609,158.609,14543.0
2024-11-13 11:55:00,163.12,163.15,163.08,163.1,15914.0,158.5896,158.6188,158.5507,158.5701,15914.0
2024-11-13 12:00:00,163.1,163.17,163.08,163.11,10452.0,158.5701,158.6382,158.5507,158.5799,10452.0
2024-11-13 12:05:00,163.13,163.2,163.05,163.08,11236.0,158.5993,158.6674,158.5215,158.5507,11236.0
2024-11-13 12:10:00,163.08,163.1,162.92,162.97,10751.0,158.5507,158.5701,158.3951,158.4438,10751.0
2024-11-13 12:15:00,162.98,163.02,162.91,162.93,11823.0,158.4535,158.4924,158.3854,158.4049,11823.0
2024-11-13 12:20:00,162.95,163.03,162.92,162.93,14385.0,158.4243,158.5021,158.3951,158.4049,14385.0
2024-11-13 12:25:00,162.93,163.08,162.91,163.05,16859.0,158.4049,158.5507,158.3854,158.5215,16859.0
2024-11-13 12:30:00,163.05,163.22,163.04,163.17,10279.0,158.5215,158.6868,158.5118,158.6382,10279.0
2024-11-13 12:35:00,163.2,163.46,163.17,163.39,23946.0,158.6674,158.9201,158.6382,158.8521,23946.0
2024-11-13 12:40:00,163.42,163.44,163.3,163.32,18892.0,158.8813,158.9007,158.7646,158.784,18892.0
2024-11-13 12:45:00,163.31,163.54,163.3,163.44,10979.0,158.7743,158.9979,158.7646,158.9007,10979.0
2024-11-13 12:50:00,163.42,163.52,163.41,163.52,15824.0,158.8813,158.9785,158.8715,158.9785,15824.0
2024-11-13 12:55:00,163.53,163.61,163.51,163.54,19856.0,158.9882,159.066,158.9688,158.9979,19856.0
2024-11-13 13:00:00,163.54,163.67,163.53,163.55,10727.0,158.9979,159.1243,158.9882,159.0076,10727.0
2024-11-13 13:05:00,163.54,163.55,163.32,163.35,13630.0,158.9979,159.0076,158.784,158.8132,13630.0
2024-11-13 13:10:00,163.35,163.48,163.35,163.44,8387.0,158.8132,158.9396,158.8132,158.9007,8387.0
2024-11-13 13:15:00,163.4,163.46,163.39,163.45,5220.0,158.8618,158.9201,158.8521,158.9104,5220.0
2024-11-13 13:20:00,163.46,163.52,163.4,163.41,12791.0,158.9201,158.9785,158.8618,158.8715,12791.0
2024-11-13 13:25:00,163.42,163.45,163.41,163.44,5197.0,158.8813,158.9104,158.8715,158.9007,5197.0
2024-11-13 13:30:00,163.44,163.48,163.43,163.46,6420.0,158.9007,158.9396,158.891,158.9201,6420.0
2024-11-13 13:35:00,163.45,163.55,163.42,163.55,11669.0,158.9104,159.0076,158.8813,159.0076,11669.0
2024-11-13 13:40:00,163.57,163.63,163.56,163.58,4744.0,159.0271,159.0854,159.0174,159.0368,4744.0
2024-11-13 13:45:00,163.58,163.71,163.54,163.61,15265.0,159.0368,159.1632,158.9979,159.066,15265.0
2024-11-13 13:50:00,163.62,163.67,163.6,163.62,21268.0,159.0757,159.1243,159.0563,159.0757,21268.0
2024-11-13 13:55:00,163.62,163.64,163.57,163.58,10325.0,159.0757,159.0951,159.0271,159.0368,10325.0
2024-11-13 14:00:00,163.58,163.75,163.51,163.75,37914.0,159.0368,159.2021,158.9688,159.2021,37914.0
2024-11-13 14:05:00,163.73,163.89,163.73,163.89,13311.0,159.1826,159.3382,159.1826,159.3382,13311.0
2024-11-13 14:10:00,163.89,164.16,163.89,164.11,30859.0,159.3382,159.6007,159.3382,159.5521,30859.0
2024-11-13 14:15:00,164.1,164.17,164.06,164.1,15427.0,159.5424,159.6104,159.5035,159.5424,15427.0
2024-11-13 14:20:00,164.1,164.22,164.06,164.17,21501.0,159.5424,159.659,159.5035,159.6104,21501.0
2024-11-13 14:25:00,164.17,164.27,164.15,164.21,20791.0,159.6104,159.7077,159.591,159.6493,20791.0
2024-11-13 14:30:00,164.2,164.31,164.18,164.3,21830.0,159.6396,159.7465,159.6202,159.7368,21830.0
2024-11-13 14:35:00,164.28,164.36,164.26,164.36,11177.0,159.7174,159.7952,159.6979,159.7952,11177.0
2024-11-13 14:40:00,164.34,164.46,164.29,164.38,11629.0,159.7757,159.8924,159.7271,159.8146,11629.0
2024-11-13 14:45:00,164.38,164.39,164.24,164.26,11077.0,159.8146,159.8243,159.6785,159.6979,11077.0
2024-11-13 14:50:00,164.26,164.31,164.22,164.26,10435.0,159.6979,159.7465,159.659,159.6979,10435.0
2024-11-13 14:55:00,164.25,164.35,164.25,164.33,11996.0,159.6882,159.7854,159.6882,159.766,11996.0
2024-11-13 15:00:00,164.31,164.4,164.28,164.28,11493.0,159.7465,159.834,159.7174,159.7174,11493.0
2024-11-13 15:05:00,164.3,164.4,164.28,164.35,11392.0,159.7368,159.834,159.7174,159.7854,11392.0
2024-11-13 15:10:00,164.35,164.42,164.31,164.37,12689.0,159.7854,159.8535,159.7465,159.8049,12689.0
2024-11-13 15:15:00,164.36,164.38,164.06,164.12,27568.0,159.7952,159.8146,159.5035,159.5618,27568.0
2024-11-13 15:20:00,164.14,164.23,164.14,164.22,17022.0,159.5813,159.6688,159.5813,159.659,17022.0
2024-11-13 15:25:00,164.2,164.3,164.19,164.25,16810.0,159.6396,159.7368,159.6299,159.6882,16810.0
2024-11-13 15:30:00,164.22,164.36,164.17,164.29,23475.0,159.659,159.7952,159.6104,159.7271,23475.0
2024-11-13 15:35:00,164.3,164.47,164.3,164.38,22921.0,159.7368,159.9021,159.7368,159.8146,22921.0
2024-11-13 15:40:00,164.37,164.56,164.32,164.47,51507.0,159.8049,159.9896,159.7563,159.9021,51507.0
2024-11-13 15:45:00,164.48,164.76,164.48,164.75,27537.0,159.9118,160.184,159.9118,160.1743,27537.0
2024-11-13 15:50:00,164.7,164.79,164.62,164.63,45498.0,160.1257,160.2132,160.0479,160.0577,45498.0
2024-11-13 15:55:00,164.62,164.8,164.55,164.74,189288.0,160.0479,160.2229,159.9799,160.1646,189288.0
2024-11-14 09:30:00,164.74,164.92,163.83,163.93,108603.0,160.1646,160.3396,159.2799,159.3771,108603.0
2024-11-14 09:35:00,163.9,164.97,163.9,164.97,65115.0,159.3479,160.3882,159.3479,160.3882,65115.0
2024-11-14 09:40:00,164.98,165.1,164.78,165.08,37210.0,160.3979,160.5146,160.2035,160.4952,37210.0
2024-11-14 09:45:00,165.06,165.32,164.79,165.31,42559.0,160.4757,160.7285,160.2132,160.7188,42559.0
2024-11-14 09:50:00,165.31,165.62,165.18,165.36,45962.0,160.7188,161.0202,160.5924,160.7674,45962.0
2024-11-14 09:55:00,165.36,165.39,165.05,165.24,30669.0,160.7674,160.7965,160.466,160.6507,30669.0
2024-11-14 10:00:00,165.24,165.32,164.96,165.0,22422.0,160.6507,160.7285,160.3785,160.4174,22422.0
2024-11-14 10:05:00,165.02,165.05,164.85,165.0,21386.0,160.4368,160.466,160.2715,160.4174,21386.0
2024-11-14 10:10:00,165.02,165.04,164.87,165.01,25281.0,160.4368,160.4563,160.291,160.4271,25281.0
2024-11-14 10:15:00,164.99,165.24,164.97,165.21,22819.0,160.4077,160.6507,160.3882,160.6215,22819.0
2024-11-14 10:20:00,165.21,165.35,165.17,165.29,20723.0,160.6215,160.7577,160.5827,160.6993,20723.0
2024-11-14 10:25:00,165.3,165.48,165.24,165.47,16110.0,160.709,160.884,160.6507,160.8743,16110.0
2024-11-14 10:30:00,165.46,165.61,165.31,165.36,21946.0,160.8646,161.0104,160.7188,160.7674,21946.0
2024-11-14 10:35:00,165.36,165.55,165.32,165.46,18730.0,160.7674,160.9521,160.7285,160.8646,18730.0
2024-11-14 10:40:00,165.46,165.52,165.39,165.47,14712.0,160.8646,160.9229,160.7965,160.8743,14712.0
2024-11-14 10:45:00,165.5,165.58,165.36,165.4,29266.0,160.9035,160.9813,160.7674,160.8063,29266.0
2024-11-14 10:50:00,165.39,165.42,165.27,165.38,19799.0,160.7965,160.8257,160.6799,160.7868,19799.0
2024-11-14 10:55:00,165.41,165.45,165.3,165.34,21287.0,160.816,160.8549,160.709,160.7479,21287.0
2024-11-14 11:00:00,165.33,165.33,165.07,165.23,32188.0,160.7382,160.7382,160.4854,160.641,32188.0
2024-11-14 11:05:00,165.25,165.49,165.2,165.47,12783.0,160.6604,160.8938,160.6118,160.8743,12783.0
2024-11-14 11:10:00,165.48,165.62,165.44,165.56,19334.0,160.884,161.0202,160.8452,160.9618,19334.0
2024-11-14 11:15:00,165.56,165.66,165.54,165.61,15433.0,160.9618,161.059,160.9424,161.0104,15433.0
2024-11-14 11:20:00,165.63,165.81,165.55,165.79,47179.0,161.0299,161.2049,160.9521,161.1854,47179.0
2024-11-14 11:25:00,165.8,165.83,165.75,165.8,10355.0,161.1952,161.2243,161.1465,161.1952,10355.0
2024-11-14 11:30:00,165.79,165.87,165.66,165.67,9869.0,161.1854,161.2632,161.059,161.0688,9869.0
2024-11-14 11:35:00,165.67,165.73,165.63,165.68,15752.0,161.0688,161.1271,161.0299,161.0785,15752.0
2024-11-14 11:40:00,165.68,165.83,165.67,165.81,13811.0,161.0785,161.2243,161.0688,161.2049,13811.0
2024-11-14 11:45:00,165.78,165.84,165.7,165.7,14652.0,161.1757,161.234,161.0979,161.0979,14652.0
2024-11-14 11:50:00,165.76,165.78,165.57,165.61,16633.0,161.1563,161.1757,160.9715,161.0104,16633.0
2024-11-14 11:55:00,165.61,165.66,165.55,165.61,16922.0,161.0104,161.059,160.9521,161.0104,16922.0
2024-11-14 12:00:00,165.59,165.59,165.51,165.55,19294.0,160.991,160.991,160.9132,160.9521,19294.0
2024-11-14 12:05:00,165.53,165.54,165.33,165.34,14656.0,160.9327,160.9424,160.7382,160.7479,14656.0
2024-11-14 12:10:00,165.34,165.48,165.32,165.45,19119.0,160.7479,160.884,160.7285,160.8549,19119.0
2024-11-14 12:15:00,165.47,165.73,165.46,165.73,13284.0,160.8743,161.1271,160.8646,161.1271,13284.0
2024-11-14 12:20:00,165.76,165.78,165.68,165.77,9682.0,161.1563,161.1757,161.0785,161.166,9682.0
2024-11-14 12:25:00,165.78,165.91,165.77,165.91,22334.0,161.1757,161.3021,161.166,161.3021,22334.0
2024-11-14 12:30:00,165.89,165.91,165.73,165.88,14784.0,161.2827,161.3021,161.1271,161.2729,14784.0
2024-11-14 12:35:00,165.91,165.96,165.85,165.92,21608.0,161.3021,161.3507,161.2438,161.3118,21608.0
2024-11-14 12:40:00,165.96,166.21,165.91,166.2,25967.0,161.3507,161.5938,161.3021,161.584,25967.0
2024-11-14 12:45:00,166.19,166.19,165.98,166.15,17156.0,161.5743,161.5743,161.3702,161.5354,17156.0
2024-11-14 12:50:00,166.16,166.23,166.03,166.19,29427.0,161.5452,161.6132,161.4188,161.5743,29427.0
2024-11-14 12:55:00,166.21,166.35,166.16,166.33,18804.0,161.5938,161.7299,161.5452,161.7104,18804.0
2024-11-14 13:00:00,166.32,166.37,166.26,166.27,16518.0,161.7007,161.7493,161.6424,161.6521,16518.0
2024-11-14 13:05:00,166.25,166.32,166.24,166.24,9934.0,161.6327,161.7007,161.6229,161.6229,9934.0
2024-11-14 13:10:00,166.24,166.33,166.24,166.31,14877.0,161.6229,161.7104,161.6229,161.691,14877.0
2024-11-14 13:15:00,166.3,166.32,166.2,166.25,13612.0,161.6813,161.7007,161.584,161.6327,13612.0
2024-11-14 13:20:00,166.28,166.3,166.15,166.2,13597.0,161.6618,161.6813,161.5354,161.584,13597.0
2024-11-14 13:25:00,166.19,166.28,166.15,166.25,9604.0,161.5743,161.6618,161.5354,161.6327,9604.0
2024-11-14 13:30:00,166.27,166.29,166.17,166.25,14561.0,161.6521,161.6715,161.5549,161.6327,14561.0
2024-11-14 13:35:00,166.25,166.26,166.14,166.21,12574.0,161.6327,161.6424,161.5257,161.5938,12574.0
2024-11-14 13:40:00,166.22,166.24,166.14,166.24,8849.0,161.6035,161.6229,161.5257,161.6229,8849.0
2024-11-14 13:45:00,166.25,166.27,166.21,166.26,12282.0,161.6327,161.6521,161.5938,161.6424,12282.0
2024-11-14 13:50:00,166.26,166.28,166.15,166.22,12198.0,161.6424,161.6618,161.5354,161.6035,12198.0
2024-11-14 13:55:00,166.2,166.23,165.97,165.98,12915.0,161.584,161.6132,161.3604,161.3702,12915.0
2024-11-14 14:00:00,166.0,166.28,165.99,166.26,22586.0,161.3896,161.6618,161.3799,161.6424,22586.0
2024-11-14 14:05:00,166.25,166.33,166.25,166.28,12355.0,161.6327,161.7104,161.6327,161.6618,12355.0
2024-11-14 14:10:00,166.27,166.29,166.2,166.2,17734.0,161.6521,161.6715,161.584,161.584,17734.0
2024-11-14 14:15:00,166.2,166.34,166.17,166.33,23510.0,161.584,161.7202,161.5549,161.7104,23510.0
2024-11-14 14:20:00,166.33,166.38,166.28,166.33,18554.0,161.7104,161.759,161.6618,161.7104,18554.0
2024-11-14 14:25:00,166.33,166.44,166.3,166.41,32720.0,161.7104,161.8174,161.6813,161.7882,32720.0
2024-11-14 14:30:00,166.42,166.53,166.42,166.46,21485.0,161.7979,161.9049,161.7979,161.8368,21485.0
2024-11-14 14:35:00,166.47,166.49,166.38,166.45,32227.0,161.8466,161.866,161.759,161.8271,32227.0
2024-11-14 14:40:00,166.45,166.5,166.34,166.49,30766.0,161.8271,161.8757,161.7202,161.866,30766.0
2024-11-14 14:45:00,166.5,166.64,166.47,166.64,29364.0,161.8757,162.0118,161.8466,162.0118,29364.0
2024-11-14 14:50:00,166.64,166.83,166.62,166.82,59448.0,162.0118,162.1966,161.9924,162.1868,59448.0
2024-11-14 14:55:00,166.82,166.89,166.76,166.84,29866.0,162.1868,162.2549,162.1285,162.2063,29866.0
2024-11-14 15:00:00,166.85,166.88,166.72,166.82,35788.0,162.216,162.2452,162.0896,162.1868,35788.0
2024-11-14 15:05:00,166.84,166.84,166.58,166.62,32897.0,162.2063,162.2063,161.9535,161.9924,32897.0
2024-11-14 15:10:00,166.62,166.77,166.61,166.74,38395.0,161.9924,162.1382,161.9827,162.1091,38395.0
2024-11-14 15:15:00,166.74,166.89,166.73,166.85,35620.0,162.1091,162.2549,162.0993,162.216,35620.0
2024-11-14 15:20:00,166.81,166.83,166.61,166.67,25296.0,162.1771,162.1966,161.9827,162.041,25296.0
2024-11-14 15:25:00,166.66,166.72,166.57,166.6,47783.0,162.0313,162.0896,161.9438,161.9729,47783.0
2024-11-14 15:30:00,166.6,166.63,166.19,166.29,91720.0,161.9729,162.0021,161.5743,161.6715,91720.0
2024-11-14 15:35:00,166.29,166.4,166.22,166.23,56135.0,161.6715,161.7785,161.6035,161.6132,56135.0
2024-11-14 15:40:00,166.22,166.23,165.47,165.51,130434.0,161.6035,161.6132,160.8743,160.9132,130434.0
2024-11-14 15:45:00,165.55,165.56,165.0,165.18,198703.0,160.9521,160.9618,160.4174,160.5924,198703.0
2024-11-14 15:50:00,165.15,165.37,164.94,165.34,121559.0,160.5632,160.7771,160.359,160.7479,121559.0
2024-11-14 15:55:00,165.31,165.31,164.7,165.17,438162.0,160.7188,160.7188,160.1257,160.5827,438162.0
2024-11-15 09:30:00,164.09,164.38,163.33,163.54,440926.0,159.5327,159.8146,158.7938,158.9979,440926.0
2024-11-15 09:35:00,163.53,163.95,162.84,163.33,90528.0,158.9882,159.3965,158.3174,158.7938,90528.0
2024-11-15 09:40:00,163.33,163.37,162.77,162.78,68224.0,158.7938,158.8326,158.2493,158.259,68224.0
2024-11-15 09:45:00,162.82,162.84,162.17,162.41,116646.0,158.2979,158.3174,157.666,157.8993,116646.0
2024-11-15 09:50:00,162.41,162.62,161.88,161.89,71422.0,157.8993,158.1035,157.384,157.3938,71422.0
2024-11-15 09:55:00,161.91,162.0,161.07,161.13,142053.0,157.4132,157.5007,156.5965,156.6549,142053.0
2024-11-15 10:00:00,161.16,161.21,160.58,160.65,120560.0,156.684,156.7326,156.1201,156.1882,120560.0
2024-11-15 10:05:00,160.67,160.79,160.23,160.6,82151.0,156.2076,156.3243,155.7799,156.1396,82151.0
2024-11-15 10:10:00,160.61,160.72,160.11,160.2,79826.0,156.1493,156.2562,155.6632,155.7507,79826.0
2024-11-15 10:15:00,160.21,160.79,160.08,160.77,68641.0,155.7604,156.3243,155.634,156.3049,68641.0
2024-11-15 10:20:00,160.75,161.23,160.69,161.09,44967.0,156.2854,156.7521,156.2271,156.616,44967.0
2024-11-15 10:25:00,161.08,161.1,160.85,161.04,50690.0,156.6062,156.6257,156.3826,156.5674,50690.0
2024-11-15 10:30:00,161.03,161.1,160.55,160.59,49046.0,156.5576,156.6257,156.091,156.1299,49046.0
2024-11-15 10:35:00,160.57,160.73,160.47,160.72,34375.0,156.1104,156.266,156.0132,156.2562,34375.0
2024-11-15 10:40:00,160.72,160.78,160.47,160.59,24679.0,156.2562,156.3146,156.0132,156.1299,24679.0
2024-11-15 10:45:00,160.62,160.67,159.92,160.09,100102.0,156.159,156.2076,155.4785,155.6437,100102.0
2024-11-15 10:50:00,160.1,160.15,159.3,159.41,98056.0,155.6535,155.7021,154.8757,154.9826,98056.0
2024-11-15 10:55:00,159.4,159.43,158.96,159.14,72230.0,154.9729,155.0021,154.5451,154.7201,72230.0
2024-11-15 11:00:00,159.09,159.14,158.71,158.8,101836.0,154.6715,154.7201,154.3021,154.3896,101836.0
2024-11-15 11:05:00,158.75,158.93,158.41,158.93,143510.0,154.341,154.516,154.0104,154.516,143510.0
2024-11-15 11:10:00,158.93,159.31,158.81,158.84,75370.0,154.516,154.8854,154.3993,154.4285,75370.0
2024-11-15 11:15:00,158.84,159.1,158.7,159.02,46238.0,154.4285,154.6812,154.2924,154.6035,46238.0
2024-11-15 11:20:00,158.99,159.03,158.55,158.58,25277.0,154.5743,154.6132,154.1465,154.1757,25277.0
2024-11-15 11:25:00,158.56,159.02,158.55,158.92,41772.0,154.1562,154.6035,154.1465,154.5062,41772.0
2024-11-15 11:30:00,158.91,158.99,158.71,158.74,37329.0,154.4965,154.5743,154.3021,154.3312,37329.0
2024-11-15 11:35:00,158.72,158.74,158.46,158.58,45761.0,154.3118,154.3312,154.059,154.1757,45761.0
2024-11-15 11:40:00,158.58,158.7,158.45,158.53,48281.0,154.1757,154.2924,154.0493,154.1271,48281.0
2024-11-15 11:45:00,158.53,158.7,158.42,158.58,39966.0,154.1271,154.2924,154.0201,154.1757,39966.0
2024-11-15 11:50:00,158.59,158.81,158.5,158.5,42728.0,154.1854,154.3993,154.0979,154.0979,42728.0
2024-11-15 11:55:00,158.5,158.6,158.46,158.49,48312.0,154.0979,154.1951,154.059,154.0882,48312.0
2024-11-15 12:00:00,158.51,158.72,158.47,158.64,39851.0,154.1076,154.3118,154.0687,154.234,39851.0
2024-11-15 12:05:00,158.64,158.89,158.63,158.66,23004.0,154.234,154.4771,154.2243,154.2535,23004.0
2024-11-15 12:10:00,158.66,158.75,158.58,158.75,18991.0,154.2535,154.341,154.1757,154.341,18991.0
2024-11-15 12:15:00,158.75,158.75,158.47,158.55,53662.0,154.341,154.341,154.0687,154.1465,53662.0
2024-11-15 12:20:00,158.55,158.71,158.45,158.55,47378.0,154.1465,154.3021,154.0493,154.1465,47378.0
2024-11-15 12:25:00,158.55,158.74,158.53,158.66,28904.0,154.1465,154.3312,154.1271,154.2535,28904.0
2024-11-15 12:30:00,158.66,158.94,158.62,158.8,31295.0,154.2535,154.5257,154.2146,154.3896,31295.0
2024-11-15 12:35:00,158.8,158.82,158.64,158.67,30459.0,154.3896,154.409,154.234,154.2632,30459.0
2024-11-15 12:40:00,158.67,159.03,158.67,158.93,77674.0,154.2632,154.6132,154.2632,154.516,77674.0
2024-11-15 12:45:00,158.94,158.99,158.81,158.82,44502.0,154.5257,154.5743,154.3993,154.409,44502.0
2024-11-15 12:50:00,158.82,159.13,158.72,159.09,31058.0,154.409,154.7104,154.3118,154.6715,31058.0
2024-11-15 12:55:00,159.08,159.38,159.08,159.36,41798.0,154.6618,154.9535,154.6618,154.934,41798.0
2024-11-15 13:00:00,159.35,159.76,159.33,159.63,44086.0,154.9243,155.3229,154.9049,155.1965,44086.0
2024-11-15 13:05:00,159.61,160.01,159.6,159.97,21255.0,155.1771,155.566,155.1674,155.5271,21255.0
2024-11-15 13:10:00,159.95,159.98,159.67,159.76,28227.0,155.5076,155.5368,155.2354,155.3229,28227.0
2024-11-15 13:15:00,159.81,159.92,159.75,159.81,10777.0,155.3715,155.4785,155.3132,155.3715,10777.0
2024-11-15 13:20:00,159.84,159.99,159.75,159.83,16075.0,155.4007,155.5465,155.3132,155.391,16075.0
2024-11-15 13:25:00,159.84,159.92,159.79,159.79,25269.0,155.4007,155.4785,155.3521,155.3521,25269.0
2024-11-15 13:30:00,159.79,159.9,159.67,159.71,24776.0,155.3521,155.459,155.2354,155.2743,24776.0
2024-11-15 13:35:00,159.73,159.84,159.57,159.58,16535.0,155.2937,155.4007,155.1382,155.1479,16535.0
2024-11-15 13:40:00,159.57,159.65,159.51,159.52,22781.0,155.1382,155.216,155.0799,155.0896,22781.0
2024-11-15 13:45:00,159.52,159.54,159.31,159.39,30553.0,155.0896,155.109,154.8854,154.9632,30553.0
2024-11-15 13:50:00,159.38,159.44,159.35,159.39,24837.0,154.9535,155.0118,154.9243,154.9632,24837.0
2024-11-15 13:55:00,159.36,159.36,159.05,159.31,54702.0,154.934,154.934,154.6326,154.8854,54702.0
2024-11-15 14:00:00,159.31,159.44,159.2,159.22,35382.0,154.8854,155.0118,154.7785,154.7979,35382.0
2024-11-15 14:05:00,159.21,159.33,159.2,159.3,32925.0,154.7882,154.9049,154.7785,154.8757,32925.0
2024-11-15 14:10:00,159.27,159.44,159.23,159.35,15657.0,154.8465,155.0118,154.8076,154.9243,15657.0
2024-11-15 14:15:00,159.35,159.41,159.3,159.38,14687.0,154.9243,154.9826,154.8757,154.9535,14687.0
2024-11-15 14:20:00,159.38,159.41,158.82,158.93,66062.0,154.9535,154.9826,154.409,154.516,66062.0
2024-11-15 14:25:00,158.92,159.05,158.88,159.0,26008.0,154.5062,154.6326,154.4674,154.584,26008.0
2024-11-15 14:30:00,158.99,159.0,158.83,158.83,17144.0,154.5743,154.584,154.4187,154.4187,17144.0
2024-11-15 14:35:00,158.83,159.02,158.83,158.9,23223.0,154.4187,154.6035,154.4187,154.4868,23223.0
2024-11-15 14:40:00,158.9,158.96,158.82,158.87,16496.0,154.4868,154.5451,154.409,154.4576,16496.0
2024-11-15 14:45:00,158.89,158.89,158.66,158.67,30077.0,154.4771,154.4771,154.2535,154.2632,30077.0
2024-11-15 14:50:00,158.7,158.79,158.53,158.6,46113.0,154.2924,154.3799,154.1271,154.1951,46113.0
2024-11-15 14:55:00,158.59,158.62,158.5,158.57,39838.0,154.1854,154.2146,154.0979,154.166,39838.0
2024-11-15 15:00:00,158.58,158.65,158.47,158.47,84422.0,154.1757,154.2437,154.0687,154.0687,84422.0
2024-11-15 15:05:00,158.5,158.59,158.47,158.58,35837.0,154.0979,154.1854,154.0687,154.1757,35837.0
2024-11-15 15:10:00,158.57,158.62,158.47,158.57,30137.0,154.166,154.2146,154.0687,154.166,30137.0
2024-11-15 15:15:00,158.58,158.6,158.47,158.5,30002.0,154.1757,154.1951,154.0687,154.0979,30002.0
2024-11-15 15:20:00,158.5,158.61,158.34,158.36,80281.0,154.0979,154.2048,153.9423,153.9618,80281.0
2024-11-15 15:25:00,158.35,158.46,158.15,158.19,81814.0,153.9521,154.059,153.7576,153.7965,81814.0
2024-11-15 15:30:00,158.2,158.23,158.05,158.17,71324.0,153.8062,153.8354,153.6604,153.7771,71324.0
2024-11-15 15:35:00,158.17,158.36,158.12,158.19,88274.0,153.7771,153.9618,153.7285,153.7965,88274.0
2024-11-15 15:40:00,158.2,158.27,158.09,158.26,61585.0,153.8062,153.8743,153.6993,153.8646,61585.0
2024-11-15 15:45:00,158.26,158.26,158.05,158.07,128336.0,153.8646,153.8646,153.6604,153.6798,128336.0
2024-11-15 15:50:00,158.1,158.48,158.05,158.33,173755.0,153.709,154.0785,153.6604,153.9326,173755.0
2024-11-15 15:55:00,158.33,158.74,158.33,158.61,452480.0,153.9326,154.3312,153.9326,154.2048,452480.0
2024-11-18 09:30:00,159.28,159.53,157.76,158.01,240690.0,154.8562,155.0993,153.3785,153.6215,240690.0
2024-11-18 09:35:00,158.04,158.75,157.88,157.93,84013.0,153.6507,154.341,153.4951,153.5437,84013.0
2024-11-18 09:40:00,157.97,158.47,157.92,158.43,26395.0,153.5826,154.0687,153.534,154.0298,26395.0
2024-11-18 09:45:00,158.43,158.59,158.1,158.33,52980.0,154.0298,154.1854,153.709,153.9326,52980.0
2024-11-18 09:50:00,158.43,158.53,158.1,158.26,48576.0,154.0298,154.1271,153.709,153.8646,48576.0
2024-11-18 09:55:00,158.31,158.56,158.05,158.37,33724.0,153.9132,154.1562,153.6604,153.9715,33724.0
2024-11-18 10:00:00,158.51,159.32,158.3,159.18,61315.0,154.1076,154.8951,153.9035,154.759,61315.0
2024-11-18 10:05:00,159.13,159.59,159.13,159.39,27632.0,154.7104,155.1576,154.7104,154.9632,27632.0
2024-11-18 10:10:00,159.41,159.55,159.11,159.37,34245.0,154.9826,155.1187,154.691,154.9437,34245.0
2024-11-18 10:15:00,159.4,159.57,158.97,159.12,33439.0,154.9729,155.1382,154.5549,154.7007,33439.0
2024-11-18 10:20:00,159.06,159.39,158.98,159.33,43433.0,154.6424,154.9632,154.5646,154.9049,43433.0
2024-11-18 10:25:00,159.35,159.36,158.92,159.02,44610.0,154.9243,154.934,154.5062,154.6035,44610.0
2024-11-18 10:30:00,159.05,159.32,158.96,159.27,41681.0,154.6326,154.8951,154.5451,154.8465,41681.0
2024-11-18 10:35:00,159.29,159.37,159.17,159.31,35748.0,154.866,154.9437,154.7493,154.8854,35748.0
2024-11-18 10:40:00,159.31,159.48,159.03,159.16,21217.0,154.8854,155.0507,154.6132,154.7396,21217.0
2024-11-18 10:45:00,159.18,159.42,159.14,159.35,17309.0,154.759,154.9924,154.7201,154.9243,17309.0
2024-11-18 10:50:00,159.3,159.4,159.2,159.31,17198.0,154.8757,154.9729,154.7785,154.8854,17198.0
2024-11-18 10:55:00,159.33,159.7,159.3,159.7,33576.0,154.9049,155.2646,154.8757,155.2646,33576.0
2024-11-18 11:00:00,159.67,159.74,159.49,159.51,30758.0,155.2354,155.3035,155.0604,155.0799,30758.0
2024-11-18 11:05:00,159.51,159.7,159.4,159.56,34421.0,155.0799,155.2646,154.9729,155.1285,34421.0
2024-11-18 11:10:00,159.61,159.81,159.56,159.71,45038.0,155.1771,155.3715,155.1285,155.2743,45038.0
2024-11-18 11:15:00,159.71,159.73,159.51,159.62,45114.0,155.2743,155.2937,155.0799,155.1868,45114.0
2024-11-18 11:20:00,159.66,159.71,159.51,159.66,21131.0,155.2257,155.2743,155.0799,155.2257,21131.0
2024-11-18 11:25:00,159.67,159.73,159.56,159.61,19655.0,155.2354,155.2937,155.1285,155.1771,19655.0
2024-11-18 11:30:00,159.58,159.85,159.57,159.68,29021.0,155.1479,155.4104,155.1382,155.2451,29021.0
2024-11-18 11:35:00,159.7,159.78,159.61,159.69,22114.0,155.2646,155.3424,155.1771,155.2549,22114.0
2024-11-18 11:40:00,159.69,159.8,159.47,159.48,27762.0,155.2549,155.3618,155.041,155.0507,27762.0
2024-11-18 11:45:00,159.51,159.51,159.05,159.06,18001.0,155.0799,155.0799,154.6326,154.6424,18001.0
2024-11-18 11:50:00,159.08,159.3,159.02,159.3,21253.0,154.6618,154.8757,154.6035,154.8757,21253.0
2024-11-18 11:55:00,159.23,159.28,158.93,158.93,31797.0,154.8076,154.8562,154.516,154.516,31797.0
2024-11-18 12:00:00,158.92,158.99,158.84,158.84,18787.0,154.5062,154.5743,154.4285,154.4285,18787.0
2024-11-18 12:05:00,158.86,159.04,158.81,159.02,15824.0,154.4479,154.6229,154.3993,154.6035,15824.0
2024-11-18 12:10:00,159.02,159.1,158.97,159.08,14749.0,154.6035,154.6812,154.5549,154.6618,14749.0
2024-11-18 12:15:00,159.1,159.17,159.02,159.07,13270.0,154.6812,154.7493,154.6035,154.6521,13270.0
2024-11-18 12:20:00,159.06,159.09,159.03,159.04,9082.0,154.6424,154.6715,154.6132,154.6229,9082.0
2024-11-18 12:25:00,159.05,159.14,159.05,159.08,9797.0,154.6326,154.7201,154.6326,154.6618,9797.0
2024-11-18 12:30:00,159.08,159.1,158.99,159.03,19277.0,154.6618,154.6812,154.5743,154.6132,19277.0
2024-11-18 12:35:00,159.03,159.28,159.0,159.26,26538.0,154.6132,154.8562,154.584,154.8368,26538.0
2024-11-18 12:40:00,159.25,159.25,158.96,158.96,35095.0,154.8271,154.8271,154.5451,154.5451,35095.0
2024-11-18 12:45:00,158.96,159.01,158.89,158.93,26627.0,154.5451,154.5937,154.4771,154.516,26627.0
2024-11-18 12:50:00,158.92,159.07,158.87,159.06,37376.0,154.5062,154.6521,154.4576,154.6424,37376.0
2024-11-18 12:55:00,159.06,159.17,159.04,159.17,13068.0,154.6424,154.7493,154.6229,154.7493,13068.0
2024-11-18 13:00:00,159.15,159.28,159.09,159.09,28226.0,154.7299,154.8562,154.6715,154.6715,28226.0
2024-11-18 13:05:00,159.12,159.25,159.12,159.24,14073.0,154.7007,154.8271,154.7007,154.8174,14073.0
2024-11-18 13:10:00,159.24,159.26,159.09,159.11,10087.0,154.8174,154.8368,154.6715,154.691,10087.0
2024-11-18 13:15:00,159.06,159.24,159.04,159.19,19777.0,154.6424,154.8174,154.6229,154.7687,19777.0
2024-11-18 13:20:00,159.19,159.27,159.16,159.22,12877.0,154.7687,154.8465,154.7396,154.7979,12877.0
2024-11-18 13:25:00,159.23,159.31,159.03,159.16,27380.0,154.8076,154.8854,154.6132,154.7396,27380.0
2024-11-18 13:30:00,159.14,159.21,158.97,159.13,20208.0,154.7201,154.7882,154.5549,154.7104,20208.0
2024-11-18 13:35:00,159.13,159.13,159.0,159.04,27174.0,154.7104,154.7104,154.584,154.6229,27174.0
2024-11-18 13:40:00,159.05,159.05,158.74,158.74,18072.0,154.6326,154.6326,154.3312,154.3312,18072.0
2024-11-18 13:45:00,158.74,158.83,158.63,158.74,29797.0,154.3312,154.4187,154.2243,154.3312,29797.0
2024-11-18 13:50:00,158.74,158.93,158.72,158.87,40305.0,154.3312,154.516,154.3118,154.4576,40305.0
2024-11-18 13:55:00,158.83,158.94,158.76,158.9,22708.0,154.4187,154.5257,154.3507,154.4868,22708.0
2024-11-18 14:00:00,158.94,158.98,158.87,158.97,16991.0,154.5257,154.5646,154.4576,154.5549,16991.0
2024-11-18 14:05:00,158.97,159.02,158.86,158.98,15137.0,154.5549,154.6035,154.4479,154.5646,15137.0
2024-11-18 14:10:00,158.98,159.07,158.96,159.0,21408.0,154.5646,154.6521,154.5451,154.584,21408.0
2024-11-18 14:15:00,158.98,158.99,158.88,158.92,13537.0,154.5646,154.5743,154.4674,154.5062,13537.0
2024-11-18 14:20:00,158.92,159.13,158.92,159.11,17440.0,154.5062,154.7104,154.5062,154.691,17440.0
2024-11-18 14:25:00,159.11,159.17,159.07,159.11,16962.0,154.691,154.7493,154.6521,154.691,16962.0
2024-11-18 14:30:00,159.12,159.29,159.11,159.28,14311.0,154.7007,154.866,154.691,154.8562,14311.0
2024-11-18 14:35:00,159.27,159.4,159.25,159.37,20878.0,154.8465,154.9729,154.8271,154.9437,20878.0
2024-11-18 14:40:00,159.36,159.37,159.17,159.22,19156.0,154.934,154.9437,154.7493,154.7979,19156.0
2024-11-18 14:45:00,159.22,159.23,159.11,159.19,22216.0,154.7979,154.8076,154.691,154.7687,22216.0
2024-11-18 14:50:00,159.18,159.19,158.97,158.97,17900.0,154.759,154.7687,154.5549,154.5549,17900.0
2024-11-18 14:55:00,158.97,159.0,158.76,158.94,23799.0,154.5549,154.584,154.3507,154.5257,23799.0
2024-11-18 15:00:00,158.94,159.1,158.93,159.06,20800.0,154.5257,154.6812,154.516,154.6424,20800.0
2024-11-18 15:05:00,159.03,159.04,158.85,158.87,17157.0,154.6132,154.6229,154.4382,154.4576,17157.0
2024-11-18 15:10:00,158.86,158.91,158.65,158.65,34927.0,154.4479,154.4965,154.2437,154.2437,34927.0
2024-11-18 15:15:00,158.66,158.69,158.59,158.65,27706.0,154.2535,154.2826,154.1854,154.2437,27706.0
2024-11-18 15:20:00,158.66,158.7,158.57,158.59,18691.0,154.2535,154.2924,154.166,154.1854,18691.0
2024-11-18 15:25:00,158.59,158.63,158.42,158.47,31885.0,154.1854,154.2243,154.0201,154.0687,31885.0
2024-11-18 15:30:00,158.46,158.58,158.45,158.58,21717.0,154.059,154.1757,154.0493,154.1757,21717.0
2024-11-18 15:35:00,158.59,158.59,158.51,158.53,14510.0,154.1854,154.1854,154.1076,154.1271,14510.0
2024-11-18 15:40:00,158.53,158.58,158.48,158.5,19644.0,154.1271,154.1757,154.0785,154.0979,19644.0
2024-11-18 15:45:00,158.5,158.52,158.31,158.33,27470.0,154.0979,154.1173,153.9132,153.9326,27470.0
2024-11-18 15:50:00,158.3,158.46,158.23,158.35,58095.0,153.9035,154.059,153.8354,153.9521,58095.0
2024-11-18 15:55:00,158.38,158.39,158.23,158.33,183492.0,153.9812,153.991,153.8354,153.9326,183492.0
2024-11-19 09:30:00,158.07,158.07,156.85,156.91,111476.0,153.6798,153.6798,152.4937,152.5521,111476.0
2024-11-19 09:35:00,156.91,156.91,156.35,156.53,36543.0,152.5521,152.5521,152.0076,152.1826,36543.0
2024-11-19 09:40:00,156.56,156.66,156.37,156.49,46409.0,152.2118,152.309,152.0271,152.1437,46409.0
2024-11-19 09:45:00,156.49,156.5,155.91,155.92,67394.0,152.1437,152.1535,151.5798,151.5896,67394.0
2024-11-19 09:50:00,155.96,156.46,155.85,156.42,66825.0,151.6284,152.1146,151.5215,152.0757,66825.0
2024-11-19 09:55:00,156.45,156.49,156.28,156.29,93033.0,152.1048,152.1437,151.9396,151.9493,93033.0
2024-11-19 10:00:00,156.25,156.86,156.25,156.86,40699.0,151.9104,152.5035,151.9104,152.5035,40699.0
2024-11-19 10:05:00,156.86,156.98,156.82,156.93,17091.0,152.5035,152.6201,152.4646,152.5715,17091.0
2024-11-19 10:10:00,156.93,157.03,156.74,156.98,51406.0,152.5715,152.6687,152.3868,152.6201,51406.0
2024-11-19 10:15:00,156.99,157.04,156.94,156.96,37275.0,152.6298,152.6785,152.5812,152.6007,37275.0
2024-11-19 10:20:00,156.96,157.04,156.72,156.79,57089.0,152.6007,152.6785,152.3673,152.4354,57089.0
2024-11-19 10:25:00,156.77,157.03,156.71,157.01,23279.0,152.416,152.6687,152.3576,152.6493,23279.0
2024-11-19 10:30:00,156.99,157.07,156.81,156.85,32894.0,152.6298,152.7076,152.4548,152.4937,32894.0
2024-11-19 10:35:00,156.84,157.04,156.8,157.02,32279.0,152.484,152.6785,152.4451,152.659,32279.0
2024-11-19 10:40:00,156.96,156.99,156.87,156.99,35688.0,152.6007,152.6298,152.5132,152.6298,35688.0
2024-11-19 10:45:00,156.99,157.06,156.88,157.02,49898.0,152.6298,152.6979,152.5229,152.659,49898.0
2024-11-19 10:50:00,157.03,157.14,156.93,156.93,48887.0,152.6687,152.7757,152.5715,152.5715,48887.0
2024-11-19 10:55:00,156.92,156.92,156.77,156.89,43425.0,152.5618,152.5618,152.416,152.5326,43425.0
2024-11-19 11:00:00,156.89,156.95,156.76,156.81,24029.0,152.5326,152.591,152.4062,152.4548,24029.0
2024-11-19 11:05:00,156.84,156.88,156.74,156.77,19589.0,152.484,152.5229,152.3868,152.416,19589.0
2024-11-19 11:10:00,156.78,156.78,156.49,156.55,47471.0,152.4257,152.4257,152.1437,152.2021,47471.0
2024-11-19 11:15:00,156.56,156.71,156.54,156.71,62690.0,152.2118,152.3576,152.1923,152.3576,62690.0
2024-11-19 11:20:00,156.71,156.93,156.68,156.91,40060.0,152.3576,152.5715,152.3285,152.5521,40060.0
2024-11-19 11:25:00,156.91,157.15,156.88,157.15,35203.0,152.5521,152.7854,152.5229,152.7854,35203.0
2024-11-19 11:30:00,157.16,157.22,157.1,157.12,47229.0,152.7951,152.8535,152.7368,152.7562,47229.0
2024-11-19 11:35:00,157.09,157.09,156.91,156.94,22590.0,152.7271,152.7271,152.5521,152.5812,22590.0
2024-11-19 11:40:00,156.94,157.0,156.91,156.96,22125.0,152.5812,152.6396,152.5521,152.6007,22125.0
2024-11-19 11:45:00,156.96,157.0,156.79,156.79,24578.0,152.6007,152.6396,152.4354,152.4354,24578.0
2024-11-19 11:50:00,156.78,156.94,156.73,156.81,27277.0,152.4257,152.5812,152.3771,152.4548,27277.0
2024-11-19 11:55:00,156.81,156.9,156.78,156.82,28042.0,152.4548,152.5423,152.4257,152.4646,28042.0
2024-11-19 12:00:00,156.81,156.91,156.79,156.87,62507.0,152.4548,152.5521,152.4354,152.5132,62507.0
2024-11-19 12:05:00,156.88,157.0,156.87,156.97,28856.0,152.5229,152.6396,152.5132,152.6104,28856.0
2024-11-19 12:10:00,156.96,156.96,156.84,156.85,19758.0,152.6007,152.6007,152.484,152.4937,19758.0
2024-11-19 12:15:00,156.84,156.99,156.84,156.91,17104.0,152.484,152.6298,152.484,152.5521,17104.0
2024-11-19 12:20:00,156.92,157.06,156.9,156.9,40537.0,152.5618,152.6979,152.5423,152.5423,40537.0
2024-11-19 12:25:00,156.91,157.02,156.9,157.0,15518.0,152.5521,152.659,152.5423,152.6396,15518.0
2024-11-19 12:30:00,157.0,157.05,156.94,157.05,19666.0,152.6396,152.6882,152.5812,152.6882,19666.0
2024-11-19 12:35:00,157.04,157.04,156.96,156.96,12759.0,152.6785,152.6785,152.6007,152.6007,12759.0
2024-11-19 12:40:00,156.97,157.03,156.89,156.89,24128.0,152.6104,152.6687,152.5326,152.5326,24128.0
2024-11-19 12:45:00,156.91,156.96,156.72,156.79,17199.0,152.5521,152.6007,152.3673,152.4354,17199.0
2024-11-19 12:50:00,156.77,156.78,156.68,156.75,10029.0,152.416,152.4257,152.3285,152.3965,10029.0
2024-11-19 12:55:00,156.75,156.75,156.67,156.72,18595.0,152.3965,152.3965,152.3187,152.3673,18595.0
2024-11-19 13:00:00,156.73,156.73,156.53,156.55,22959.0,152.3771,152.3771,152.1826,152.2021,22959.0
2024-11-19 13:05:00,156.55,156.62,156.54,156.56,16405.0,152.2021,152.2701,152.1923,152.2118,16405.0
2024-11-19 13:10:00,156.57,156.6,156.52,156.6,15876.0,152.2215,152.2507,152.1729,152.2507,15876.0
2024-11-19 13:15:00,156.59,156.74,156.58,156.66,21947.0,152.241,152.3868,152.2312,152.309,21947.0
2024-11-19 13:20:00,156.66,156.74,156.59,156.73,16302.0,152.309,152.3868,152.241,152.3771,16302.0
2024-11-19 13:25:00,156.71,156.8,156.71,156.74,19056.0,152.3576,152.4451,152.3576,152.3868,19056.0
2024-11-19 13:30:00,156.74,156.78,156.67,156.7,21324.0,152.3868,152.4257,152.3187,152.3479,21324.0
2024-11-19 13:35:00,156.7,156.84,156.66,156.84,24730.0,152.3479,152.484,152.309,152.484,24730.0
2024-11-19 13:40:00,156.82,156.88,156.75,156.84,24347.0,152.4646,152.5229,152.3965,152.484,24347.0
2024-11-19 13:45:00,156.85,156.97,156.84,156.89,26658.0,152.4937,152.6104,152.484,152.5326,26658.0
2024-11-19 13:50:00,156.91,156.99,156.89,156.93,24528.0,152.5521,152.6298,152.5326,152.5715,24528.0
2024-11-19 13:55:00,156.94,157.0,156.92,156.93,21238.0,152.5812,152.6396,152.5618,152.5715,21238.0
2024-11-19 14:00:00,156.93,156.99,156.9,156.95,21853.0,152.5715,152.6298,152.5423,152.591,21853.0
2024-11-19 14:05:00,156.95,157.0,156.9,157.0,26926.0,152.591,152.6396,152.5423,152.6396,26926.0
2024-11-19 14:10:00,157.0,157.01,156.92,157.0,27380.0,152.6396,152.6493,152.5618,152.6396,27380.0
2024-11-19 14:15:00,156.98,157.02,156.86,156.87,27914.0,152.6201,152.659,152.5035,152.5132,27914.0
2024-11-19 14:20:00,156.87,156.92,156.81,156.81,32622.0,152.5132,152.5618,152.4548,152.4548,32622.0
2024-11-19 14:25:00,156.81,156.83,156.7,156.71,21720.0,152.4548,152.4743,152.3479,152.3576,21720.0
2024-11-19 14:30:00,156.72,156.74,156.45,156.53,23884.0,152.3673,152.3868,152.1048,152.1826,23884.0
2024-11-19 14:35:00,156.52,156.52,156.31,156.34,33624.0,152.1729,152.1729,151.9687,151.9979,33624.0
2024-11-19 14:40:00,156.33,156.41,156.25,156.38,24127.0,151.9882,152.066,151.9104,152.0368,24127.0
2024-11-19 14:45:00,156.38,156.4,156.32,156.34,21352.0,152.0368,152.0562,151.9785,151.9979,21352.0
2024-11-19 14:50:00,156.35,156.48,156.34,156.44,20316.0,152.0076,152.134,151.9979,152.0951,20316.0
2024-11-19 14:55:00,156.44,156.51,156.36,156.43,51348.0,152.0951,152.1632,152.0173,152.0854,51348.0
2024-11-19 15:00:00,156.44,156.49,156.26,156.3,35078.0,152.0951,152.1437,151.9201,151.959,35078.0
2024-11-19 15:05:00,156.29,156.34,156.23,156.25,85058.0,151.9493,151.9979,151.891,151.9104,85058.0
2024-11-19 15:10:00,156.27,156.3,156.19,156.22,28379.0,151.9298,151.959,151.8521,151.8812,28379.0
2024-11-19 15:15:00,156.21,156.26,156.17,156.22,33579.0,151.8715,151.9201,151.8326,151.8812,33579.0
2024-11-19 15:20:00,156.21,156.24,156.14,156.16,32338.0,151.8715,151.9007,151.8035,151.8229,32338.0
2024-11-19 15:25:00,156.15,156.21,156.15,156.17,35364.0,151.8132,151.8715,151.8132,151.8326,35364.0
2024-11-19 15:30:00,156.18,156.21,156.14,156.16,30745.0,151.8423,151.8715,151.8035,151.8229,30745.0
2024-11-19 15:35:00,156.17,156.23,156.1,156.1,40157.0,151.8326,151.891,151.7646,151.7646,40157.0
2024-11-19 15:40:00,156.09,156.12,156.01,156.06,38854.0,151.7548,151.784,151.6771,151.7257,38854.0
2024-11-19 15:45:00,156.05,156.21,156.04,156.2,72581.0,151.7159,151.8715,151.7062,151.8618,72581.0
2024-11-19 15:50:00,156.21,156.65,156.2,156.61,124977.0,151.8715,152.2993,151.8618,152.2604,124977.0
2024-11-19 15:55:00,156.59,156.82,156.59,156.68,362924.0,152.241,152.4646,152.241,152.3285,362924.0
2024-11-20 09:30:00,156.67,157.12,156.2,156.75,135684.0,152.3187,152.7562,151.8618,152.3965,135684.0
2024-11-20 09:35:00,156.75,157.24,156.54,157.11,27631.0,152.3965,152.8729,152.1923,152.7465,27631.0
2024-11-20 09:40:00,157.09,157.12,156.55,156.61,39115.0,152.7271,152.7562,152.2021,152.2604,39115.0
2024-11-20 09:45:00,156.52,157.02,156.46,156.94,26180.0,152.1729,152.659,152.1146,152.5812,26180.0
2024-11-20 09:50:00,156.95,157.17,156.87,157.13,21938.0,152.591,152.8048,152.5132,152.766,21938.0
2024-11-20 09:55:00,157.13,157.46,157.13,157.46,30451.0,152.766,153.0868,152.766,153.0868,30451.0
2024-11-20 10:00:00,157.45,157.45,157.23,157.34,20155.0,153.0771,153.0771,152.8632,152.9701,20155.0
2024-11-20 10:05:00,157.38,157.38,156.99,157.1,24326.0,153.009,153.009,152.6298,152.7368,24326.0
2024-11-20 10:10:00,157.09,157.48,157.07,157.42,20016.0,152.7271,153.1062,152.7076,153.0479,20016.0
2024-11-20 10:15:00,157.39,157.51,157.28,157.41,43193.0,153.0187,153.1354,152.9118,153.0382,43193.0
2024-11-20 10:20:00,157.39,157.6,157.37,157.57,33124.0,153.0187,153.2229,152.9993,153.1937,33124.0
2024-11-20 10:25:00,157.54,157.65,157.24,157.32,20411.0,153.1646,153.2715,152.8729,152.9507,20411.0
2024-11-20 10:30:00,157.3,157.38,157.17,157.22,24375.0,152.9312,153.009,152.8048,152.8535,24375.0
2024-11-20 10:35:00,157.21,157.31,157.15,157.22,12524.0,152.8437,152.941,152.7854,152.8535,12524.0
2024-11-20 10:40:00,157.22,157.22,156.96,157.02,15609.0,152.8535,152.8535,152.6007,152.659,15609.0
2024-11-20 10:45:00,157.0,157.01,156.86,156.95,13148.0,152.6396,152.6493,152.5035,152.591,13148.0
2024-11-20 10:50:00,156.95,157.15,156.94,157.09,16687.0,152.591,152.7854,152.5812,152.7271,16687.0
2024-11-20 10:55:00,157.09,157.15,157.04,157.13,14591.0,152.7271,152.7854,152.6785,152.766,14591.0
2024-11-20 11:00:00,157.13,157.3,157.08,157.11,32017.0,152.766,152.9312,152.7173,152.7465,32017.0
2024-11-20 11:05:00,157.13,157.43,157.1,157.35,34308.0,152.766,153.0576,152.7368,152.9798,34308.0
2024-11-20 11:10:00,157.31,157.49,157.29,157.45,24220.0,152.941,153.116,152.9215,153.0771,24220.0
2024-11-20 11:15:00,157.47,157.72,157.45,157.63,32039.0,153.0965,153.3396,153.0771,153.2521,32039.0
2024-11-20 11:20:00,157.64,157.77,157.6,157.72,12593.0,153.2618,153.3882,153.2229,153.3396,12593.0
2024-11-20 11:25:00,157.72,157.8,157.65,157.77,19727.0,153.3396,153.4173,153.2715,153.3882,19727.0
2024-11-20 11:30:00,157.78,157.8,157.72,157.73,20704.0,153.3979,153.4173,153.3396,153.3493,20704.0
2024-11-20 11:35:00,157.75,157.81,157.7,157.75,13660.0,153.3687,153.4271,153.3201,153.3687,13660.0
2024-11-20 11:40:00,157.72,157.82,157.7,157.79,11534.0,153.3396,153.4368,153.3201,153.4076,11534.0
2024-11-20 11:45:00,157.79,157.92,157.77,157.9,12982.0,153.4076,153.534,153.3882,153.5146,12982.0
2024-11-20 11:50:00,157.9,158.06,157.9,158.0,29590.0,153.5146,153.6701,153.5146,153.6118,29590.0
2024-11-20 11:55:00,158.0,158.2,157.99,158.15,32624.0,153.6118,153.8062,153.6021,153.7576,32624.0
2024-11-20 12:00:00,158.17,158.24,158.12,158.23,26749.0,153.7771,153.8451,153.7285,153.8354,26749.0
2024-11-20 12:05:00,158.22,158.24,158.19,158.24,21653.0,153.8257,153.8451,153.7965,153.8451,21653.0
2024-11-20 12:10:00,158.23,158.25,158.13,158.14,20142.0,153.8354,153.8548,153.7382,153.7479,20142.0
2024-11-20 12:15:00,158.16,158.19,158.08,158.15,18612.0,153.7673,153.7965,153.6896,153.7576,18612.0
2024-11-20 12:20:00,158.15,158.16,158.09,158.12,18439.0,153.7576,153.7673,153.6993,153.7285,18439.0
2024-11-20 12:25:00,158.14,158.18,158.05,158.05,14988.0,153.7479,153.7868,153.6604,153.6604,14988.0
2024-11-20 12:30:00,158.06,158.2,158.05,158.14,35304.0,153.6701,153.8062,153.6604,153.7479,35304.0
2024-11-20 12:35:00,158.12,158.24,158.12,158.24,19085.0,153.7285,153.8451,153.7285,153.8451,19085.0
2024-11-20 12:40:00,158.23,158.34,158.22,158.26,22844.0,153.8354,153.9423,153.8257,153.8646,22844.0
2024-11-20 12:45:00,158.27,158.33,158.24,158.28,14241.0,153.8743,153.9326,153.8451,153.884,14241.0
2024-11-20 12:50:00,158.28,158.44,158.27,158.36,9449.0,153.884,154.0396,153.8743,153.9618,9449.0
2024-11-20 12:55:00,158.34,158.38,158.21,158.25,10486.0,153.9423,153.9812,153.816,153.8548,10486.0
2024-11-20 13:00:00,158.24,158.42,158.23,158.4,14551.0,153.8451,154.0201,153.8354,154.0007,14551.0
2024-11-20 13:05:00,158.37,158.42,158.3,158.35,9097.0,153.9715,154.0201,153.9035,153.9521,9097.0
2024-11-20 13:10:00,158.34,158.36,158.3,158.3,14540.0,153.9423,153.9618,153.9035,153.9035,14540.0
2024-11-20 13:15:00,158.28,158.45,158.27,158.32,16546.0,153.884,154.0493,153.8743,153.9229,16546.0
2024-11-20 13:20:00,158.32,158.5,158.29,158.43,24107.0,153.9229,154.0979,153.8937,154.0298,24107.0
2024-11-20 13:25:00,158.44,158.44,158.28,158.39,9453.0,154.0396,154.0396,153.884,153.991,9453.0
2024-11-20 13:30:00,158.39,158.42,158.31,158.36,8667.0,153.991,154.0201,153.9132,153.9618,8667.0
2024-11-20 13:35:00,158.36,158.4,158.3,158.36,14508.0,153.9618,154.0007,153.9035,153.9618,14508.0
2024-11-20 13:40:00,158.35,158.51,158.34,158.49,13083.0,153.9521,154.1076,153.9423,154.0882,13083.0
2024-11-20 13:45:00,158.47,158.49,158.38,158.42,35035.0,154.0687,154.0882,153.9812,154.0201,35035.0
2024-11-20 13:50:00,158.44,158.58,158.42,158.53,28496.0,154.0396,154.1757,154.0201,154.1271,28496.0
2024-11-20 13:55:00,158.55,158.71,158.5,158.69,49295.0,154.1465,154.3021,154.0979,154.2826,49295.0
2024-11-20 14:00:00,158.7,158.74,158.45,158.46,86340.0,154.2924,154.3312,154.0493,154.059,86340.0
2024-11-20 14:05:00,158.45,158.58,158.38,158.58,14005.0,154.0493,154.1757,153.9812,154.1757,14005.0
2024-11-20 14:10:00,158.59,158.6,158.5,158.51,28775.0,154.1854,154.1951,154.0979,154.1076,28775.0
2024-11-20 14:15:00,158.54,158.54,158.43,158.45,26460.0,154.1368,154.1368,154.0298,154.0493,26460.0
2024-11-20 14:20:00,158.44,158.52,158.42,158.52,10789.0,154.0396,154.1173,154.0201,154.1173,10789.0
2024-11-20 14:25:00,158.52,158.62,158.48,158.6,14943.0,154.1173,154.2146,154.0785,154.1951,14943.0
2024-11-20 14:30:00,158.6,158.61,158.49,158.6,13015.0,154.1951,154.2048,154.0882,154.1951,13015.0
2024-11-20 14:35:00,158.6,158.64,158.5,158.51,26530.0,154.1951,154.234,154.0979,154.1076,26530.0
2024-11-20 14:40:00,158.51,158.58,158.51,158.55,14108.0,154.1076,154.1757,154.1076,154.1465,14108.0
2024-11-20 14:45:00,158.55,158.78,158.54,158.71,19436.0,154.1465,154.3701,154.1368,154.3021,19436.0
2024-11-20 14:50:00,158.71,158.74,158.65,158.67,15319.0,154.3021,154.3312,154.2437,154.2632,15319.0
2024-11-20 14:55:00,158.68,158.7,158.6,158.64,21310.0,154.2729,154.2924,154.1951,154.234,21310.0
2024-11-20 15:00:00,158.64,158.64,158.39,158.42,14835.0,154.234,154.234,153.991,154.0201,14835.0
2024-11-20 15:05:00,158.42,158.46,158.34,158.41,19575.0,154.0201,154.059,153.9423,154.0104,19575.0
2024-11-20 15:10:00,158.41,158.42,158.34,158.38,21426.0,154.0104,154.0201,153.9423,153.9812,21426.0
2024-11-20 15:15:00,158.38,158.48,158.38,158.43,37944.0,153.9812,154.0785,153.9812,154.0298,37944.0
2024-11-20 15:20:00,158.43,158.48,158.39,158.43,17843.0,154.0298,154.0785,153.991,154.0298,17843.0
2024-11-20 15:25:00,158.42,158.49,158.4,158.48,22136.0,154.0201,154.0882,154.0007,154.0785,22136.0
2024-11-20 15:30:00,158.48,158.86,158.48,158.81,108160.0,154.0785,154.4479,154.0785,154.3993,108160.0
2024-11-20 15:35:00,158.82,158.93,158.82,158.88,32332.0,154.409,154.516,154.409,154.4674,32332.0
2024-11-20 15:40:00,158.88,158.93,158.74,158.91,41501.0,154.4674,154.516,154.3312,154.4965,41501.0
2024-11-20 15:45:00,158.9,159.0,158.88,158.99,54514.0,154.4868,154.584,154.4674,154.5743,54514.0
2024-11-20 15:50:00,158.99,159.11,158.88,158.89,84280.0,154.5743,154.691,154.4674,154.4771,84280.0
2024-11-20 15:55:00,158.9,158.91,158.53,158.75,188394.0,154.4868,154.4965,154.1271,154.341,188394.0
2024-11-21 09:30:00,158.18,159.4,157.95,159.22,192639.0,153.7868,154.9729,153.5632,154.7979,192639.0
2024-11-21 09:35:00,159.19,159.2,158.55,158.77,32780.0,154.7687,154.7785,154.1465,154.3604,32780.0
2024-11-21 09:40:00,158.89,158.89,158.36,158.82,21027.0,154.4771,154.4771,153.9618,154.409,21027.0
2024-11-21 09:45:00,158.84,159.0,158.64,159.0,18713.0,154.4285,154.584,154.234,154.584,18713.0
2024-11-21 09:50:00,159.1,159.32,159.01,159.06,14419.0,154.6812,154.8951,154.5937,154.6424,14419.0
2024-11-21 09:55:00,159.08,159.14,158.65,158.85,31569.0,154.6618,154.7201,154.2437,154.4382,31569.0
2024-11-21 10:00:00,158.9,159.16,158.73,159.16,33351.0,154.4868,154.7396,154.3215,154.7396,33351.0
2024-11-21 10:05:00,159.16,159.32,159.01,159.28,49123.0,154.7396,154.8951,154.5937,154.8562,49123.0
2024-11-21 10:10:00,159.3,159.44,159.08,159.22,37593.0,154.8757,155.0118,154.6618,154.7979,37593.0
2024-11-21 10:15:00,159.21,159.26,159.03,159.24,19739.0,154.7882,154.8368,154.6132,154.8174,19739.0
2024-11-21 10:20:00,159.21,159.28,158.95,159.02,22552.0,154.7882,154.8562,154.5354,154.6035,22552.0
2024-11-21 10:25:00,159.04,159.42,159.01,159.33,100238.0,154.6229,154.9924,154.5937,154.9049,100238.0
2024-11-21 10:30:00,159.31,159.58,159.16,159.57,21021.0,154.8854,155.1479,154.7396,155.1382,21021.0
2024-11-21 10:35:00,159.59,159.65,159.39,159.49,11913.0,155.1576,155.216,154.9632,155.0604,11913.0
2024-11-21 10:40:00,159.51,159.61,159.37,159.37,17181.0,155.0799,155.1771,154.9437,154.9437,17181.0
2024-11-21 10:45:00,159.36,159.6,159.29,159.55,35156.0,154.934,155.1674,154.866,155.1187,35156.0
2024-11-21 10:50:00,159.58,159.75,159.54,159.71,12519.0,155.1479,155.3132,155.109,155.2743,12519.0
2024-11-21 10:55:00,159.74,159.93,159.74,159.79,11105.0,155.3035,155.4882,155.3035,155.3521,11105.0
2024-11-21 11:00:00,159.81,159.96,159.73,159.74,12452.0,155.3715,155.5174,155.2937,155.3035,12452.0
2024-11-21 11:05:00,159.72,159.75,159.54,159.58,20194.0,155.284,155.3132,155.109,155.1479,20194.0
2024-11-21 11:10:00,159.54,159.72,159.54,159.72,11559.0,155.109,155.284,155.109,155.284,11559.0
2024-11-21 11:15:00,159.73,159.75,159.6,159.63,16386.0,155.2937,155.3132,155.1674,155.1965,16386.0
2024-11-21 11:20:00,159.62,159.7,159.44,159.64,18072.0,155.1868,155.2646,155.0118,155.2062,18072.0
2024-11-21 11:25:00,159.59,159.64,159.38,159.38,24707.0,155.1576,155.2062,154.9535,154.9535,24707.0
2024-11-21 11:30:00,159.4,159.53,159.38,159.47,13117.0,154.9729,155.0993,154.9535,155.041,13117.0
2024-11-21 11:35:00,159.46,159.46,159.21,159.27,13334.0,155.0312,155.0312,154.7882,154.8465,13334.0
2024-11-21 11:40:00,159.29,159.3,159.16,159.18,11812.0,154.866,154.8757,154.7396,154.759,11812.0
2024-11-21 11:45:00,159.22,159.24,159.09,159.11,11558.0,154.7979,154.8174,154.6715,154.691,11558.0
2024-11-21 11:50:00,159.17,159.43,159.16,159.39,11557.0,154.7493,155.0021,154.7396,154.9632,11557.0
2024-11-21 11:55:00,159.39,159.53,159.38,159.49,10866.0,154.9632,155.0993,154.9535,155.0604,10866.0
2024-11-21 12:00:00,159.51,159.51,159.19,159.28,11052.0,155.0799,155.0799,154.7687,154.8562,11052.0
2024-11-21 12:05:00,159.27,159.29,159.21,159.21,57653.0,154.8465,154.866,154.7882,154.7882,57653.0
2024-11-21 12:10:00,159.25,159.28,159.1,159.23,8720.0,154.8271,154.8562,154.6812,154.8076,8720.0
2024-11-21 12:15:00,159.26,159.29,159.15,159.22,15957.0,154.8368,154.866,154.7299,154.7979,15957.0
2024-11-21 12:20:00,159.21,159.23,159.17,159.21,25079.0,154.7882,154.8076,154.7493,154.7882,25079.0
2024-11-21 12:25:00,159.23,159.55,159.16,159.5,16550.0,154.8076,155.1187,154.7396,155.0701,16550.0
2024-11-21 12:30:00,159.5,159.55,159.46,159.49,13688.0,155.0701,155.1187,155.0312,155.0604,13688.0
2024-11-21 12:35:00,159.49,159.66,159.48,159.66,29405.0,155.0604,155.2257,155.0507,155.2257,29405.0
2024-11-21 12:40:00,159.66,159.66,159.49,159.5,17087.0,155.2257,155.2257,155.0604,155.0701,17087.0
2024-11-21 12:45:00,159.5,159.71,159.49,159.71,29206.0,155.0701,155.2743,155.0604,155.2743,29206.0
2024-11-21 12:50:00,159.69,159.71,159.63,159.71,16010.0,155.2549,155.2743,155.1965,155.2743,16010.0
2024-11-21 12:55:00,159.71,159.74,159.58,159.63,20999.0,155.2743,155.3035,155.1479,155.1965,20999.0
2024-11-21 13:00:00,159.62,159.75,159.6,159.66,15596.0,155.1868,155.3132,155.1674,155.2257,15596.0
2024-11-21 13:05:00,159.65,159.9,159.65,159.88,34422.0,155.216,155.459,155.216,155.4396,34422.0
2024-11-21 13:10:00,159.89,159.92,159.75,159.76,21523.0,155.4493,155.4785,155.3132,155.3229,21523.0
2024-11-21 13:15:00,159.77,159.77,159.62,159.63,11485.0,155.3326,155.3326,155.1868,155.1965,11485.0
2024-11-21 13:20:00,159.64,159.79,159.58,159.75,20022.0,155.2062,155.3521,155.1479,155.3132,20022.0
2024-11-21 13:25:00,159.77,159.78,159.6,159.68,14335.0,155.3326,155.3424,155.1674,155.2451,14335.0
2024-11-21 13:30:00,159.69,159.8,159.62,159.77,18679.0,155.2549,155.3618,155.1868,155.3326,18679.0
2024-11-21 13:35:00,159.79,159.87,159.75,159.84,20985.0,155.3521,155.4299,155.3132,155.4007,20985.0
2024-11-21 13:40:00,159.85,159.88,159.72,159.77,17490.0,155.4104,155.4396,155.284,155.3326,17490.0
2024-11-21 13:45:00,159.75,159.76,159.66,159.72,22873.0,155.3132,155.3229,155.2257,155.284,22873.0
2024-11-21 13:50:00,159.71,159.74,159.69,159.71,23271.0,155.2743,155.3035,155.2549,155.2743,23271.0
2024-11-21 13:55:00,159.71,159.83,159.69,159.8,23295.0,155.2743,155.391,155.2549,155.3618,23295.0
2024-11-21 14:00:00,159.79,159.91,159.7,159.87,21740.0,155.3521,155.4687,155.2646,155.4299,21740.0
2024-11-21 14:05:00,159.88,159.88,159.69,159.76,15590.0,155.4396,155.4396,155.2549,155.3229,15590.0
2024-11-21 14:10:00,159.75,159.8,159.68,159.8,14528.0,155.3132,155.3618,155.2451,155.3618,14528.0
2024-11-21 14:15:00,159.8,159.82,159.69,159.78,13908.0,155.3618,155.3812,155.2549,155.3424,13908.0
2024-11-21 14:20:00,159.78,159.83,159.66,159.76,30302.0,155.3424,155.391,155.2257,155.3229,30302.0
2024-11-21 14:25:00,159.76,159.85,159.73,159.75,23902.0,155.3229,155.4104,155.2937,155.3132,23902.0
2024-11-21 14:30:00,159.75,159.78,159.61,159.63,24727.0,155.3132,155.3424,155.1771,155.1965,24727.0
2024-11-21 14:35:00,159.62,159.77,159.6,159.75,20605.0,155.1868,155.3326,155.1674,155.3132,20605.0
2024-11-21 14:40:00,159.75,159.78,159.66,159.69,11190.0,155.3132,155.3424,155.2257,155.2549,11190.0
2024-11-21 14:45:00,159.69,159.76,159.66,159.68,12064.0,155.2549,155.3229,155.2257,155.2451,12064.0
2024-11-21 14:50:00,159.69,159.8,159.67,159.76,33236.0,155.2549,155.3618,155.2354,155.3229,33236.0
2024-11-21 14:55:00,159.74,159.8,159.66,159.79,20651.0,155.3035,155.3618,155.2257,155.3521,20651.0
2024-11-21 15:00:00,159.78,159.82,159.63,159.75,13565.0,155.3424,155.3812,155.1965,155.3132,13565.0
2024-11-21 15:05:00,159.77,159.81,159.74,159.78,16968.0,155.3326,155.3715,155.3035,155.3424,16968.0
2024-11-21 15:10:00,159.78,159.82,159.74,159.79,18720.0,155.3424,155.3812,155.3035,155.3521,18720.0
2024-11-21 15:15:00,159.79,159.82,159.68,159.7,13946.0,155.3521,155.3812,155.2451,155.2646,13946.0
2024-11-21 15:20:00,159.7,159.92,159.68,159.86,23166.0,155.2646,155.4785,155.2451,155.4201,23166.0
2024-11-21 15:25:00,159.84,159.98,159.83,159.83,20533.0,155.4007,155.5368,155.391,155.391,20533.0
2024-11-21 15:30:00,159.8,159.89,159.77,159.89,35880.0,155.3618,155.4493,155.3326,155.4493,35880.0
2024-11-21 15:35:00,159.93,160.03,159.89,159.93,35223.0,155.4882,155.5854,155.4493,155.4882,35223.0
2024-11-21 15:40:00,159.94,160.04,159.89,160.02,17321.0,155.4979,155.5951,155.4493,155.5757,17321.0
2024-11-21 15:45:00,160.01,160.24,159.89,160.22,33823.0,155.566,155.7896,155.4493,155.7701,33823.0
2024-11-21 15:50:00,160.24,160.4,160.18,160.36,75556.0,155.7896,155.9451,155.7312,155.9062,75556.0
2024-11-21 15:55:00,160.31,160.5,160.16,160.35,365756.0,155.8576,156.0424,155.7118,155.8965,365756.0
2024-11-22 09:30:00,160.9,161.61,160.76,161.06,189362.0,156.4312,157.1215,156.2951,156.5868,189362.0
2024-11-22 09:35:00,161.05,161.15,160.85,161.15,42930.0,156.5771,156.6743,156.3826,156.6743,42930.0
2024-11-22 09:40:00,161.07,161.5,160.92,161.35,51532.0,156.5965,157.0146,156.4507,156.8688,51532.0
2024-11-22 09:45:00,161.31,161.49,161.23,161.45,55139.0,156.8299,157.0049,156.7521,156.966,55139.0
2024-11-22 09:50:00,161.46,161.48,161.06,161.16,30271.0,156.9757,156.9951,156.5868,156.684,30271.0
2024-11-22 09:55:00,161.2,161.25,161.1,161.15,35537.0,156.7229,156.7715,156.6257,156.6743,35537.0
2024-11-22 10:00:00,161.14,161.22,161.0,161.09,93267.0,156.6646,156.7424,156.5285,156.616,93267.0
2024-11-22 10:05:00,161.08,161.12,160.87,160.96,108449.0,156.6062,156.6451,156.4021,156.4896,108449.0
2024-11-22 10:10:00,160.96,161.1,160.85,161.09,19927.0,156.4896,156.6257,156.3826,156.616,19927.0
2024-11-22 10:15:00,161.13,161.14,160.82,160.83,46872.0,156.6549,156.6646,156.3535,156.3632,46872.0
2024-11-22 10:20:00,160.81,160.83,160.53,160.59,14603.0,156.3437,156.3632,156.0715,156.1299,14603.0
2024-11-22 10:25:00,160.6,160.63,160.32,160.36,17894.0,156.1396,156.1687,155.8674,155.9062,17894.0
2024-11-22 10:30:00,160.4,160.67,160.39,160.54,14389.0,155.9451,156.2076,155.9354,156.0812,14389.0
2024-11-22 10:35:00,160.58,160.61,160.37,160.55,46592.0,156.1201,156.1493,155.916,156.091,46592.0
2024-11-22 10:40:00,160.57,160.63,160.4,160.51,20502.0,156.1104,156.1687,155.9451,156.0521,20502.0
2024-11-22 10:45:00,160.53,160.64,160.41,160.44,13748.0,156.0715,156.1785,155.9549,155.984,13748.0
2024-11-22 10:50:00,160.44,160.62,160.43,160.54,11675.0,155.984,156.159,155.9743,156.0812,11675.0
2024-11-22 10:55:00,160.56,160.58,160.47,160.53,20148.0,156.1007,156.1201,156.0132,156.0715,20148.0
2024-11-22 11:00:00,160.56,160.56,160.35,160.38,42699.0,156.1007,156.1007,155.8965,155.9257,42699.0
2024-11-22 11:05:00,160.35,160.62,160.35,160.56,26297.0,155.8965,156.159,155.8965,156.1007,26297.0
2024-11-22 11:10:00,160.59,160.65,160.54,160.6,31801.0,156.1299,156.1882,156.0812,156.1396,31801.0
2024-11-22 11:15:00,160.62,160.62,160.45,160.52,37837.0,156.159,156.159,155.9937,156.0618,37837.0
2024-11-22 11:20:00,160.53,160.74,160.41,160.74,25122.0,156.0715,156.2757,155.9549,156.2757,25122.0
2024-11-22 11:25:00,160.75,160.88,160.73,160.86,10760.0,156.2854,156.4118,156.266,156.3924,10760.0
2024-11-22 11:30:00,160.87,160.94,160.76,160.83,14646.0,156.4021,156.4701,156.2951,156.3632,14646.0
2024-11-22 11:35:00,160.84,160.97,160.82,160.82,28870.0,156.3729,156.4993,156.3535,156.3535,28870.0
2024-11-22 11:40:00,160.84,160.94,160.66,160.68,46528.0,156.3729,156.4701,156.1979,156.2174,46528.0
2024-11-22 11:45:00,160.69,160.95,160.69,160.88,13171.0,156.2271,156.4799,156.2271,156.4118,13171.0
2024-11-22 11:50:00,160.88,160.97,160.84,160.94,21024.0,156.4118,156.4993,156.3729,156.4701,21024.0
2024-11-22 11:55:00,160.96,160.98,160.8,160.84,15261.0,156.4896,156.509,156.334,156.3729,15261.0
2024-11-22 12:00:00,160.81,160.82,160.74,160.79,7534.0,156.3437,156.3535,156.2757,156.3243,7534.0
2024-11-22 12:05:00,160.8,160.9,160.61,160.64,15169.0,156.334,156.4312,156.1493,156.1785,15169.0
2024-11-22 12:10:00,160.62,160.77,160.61,160.7,25991.0,156.159,156.3049,156.1493,156.2368,25991.0
2024-11-22 12:15:00,160.68,160.69,160.57,160.64,19099.0,156.2174,156.2271,156.1104,156.1785,19099.0
2024-11-22 12:20:00,160.63,160.69,160.54,160.62,33200.0,156.1687,156.2271,156.0812,156.159,33200.0
2024-11-22 12:25:00,160.59,160.88,160.59,160.77,21474.0,156.1299,156.4118,156.1299,156.3049,21474.0
2024-11-22 12:30:00,160.77,160.77,160.65,160.67,12432.0,156.3049,156.3049,156.1882,156.2076,12432.0
2024-11-22 12:35:00,160.63,160.66,160.56,160.56,9095.0,156.1687,156.1979,156.1007,156.1007,9095.0
2024-11-22 12:40:00,160.59,160.59,160.41,160.44,20944.0,156.1299,156.1299,155.9549,155.984,20944.0
2024-11-22 12:45:00,160.46,160.57,160.44,160.48,17271.0,156.0035,156.1104,155.984,156.0229,17271.0
2024-11-22 12:50:00,160.47,160.6,160.44,160.47,25131.0,156.0132,156.1396,155.984,156.0132,25131.0
2024-11-22 12:55:00,160.48,160.49,160.31,160.33,17256.0,156.0229,156.0326,155.8576,155.8771,17256.0
2024-11-22 13:00:00,160.32,160.42,160.21,160.32,29947.0,155.8674,155.9646,155.7604,155.8674,29947.0
2024-11-22 13:05:00,160.35,160.36,160.2,160.28,13116.0,155.8965,155.9062,155.7507,155.8285,13116.0
2024-11-22 13:10:00,160.3,160.45,160.24,160.34,209559.0,155.8479,155.9937,155.7896,155.8868,209559.0
2024-11-22 13:15:00,160.34,160.34,160.12,160.23,21834.0,155.8868,155.8868,155.6729,155.7799,21834.0
2024-11-22 13:20:00,160.22,160.27,160.12,160.25,16727.0,155.7701,155.8187,155.6729,155.7993,16727.0
2024-11-22 13:25:00,160.27,160.29,160.18,160.26,26139.0,155.8187,155.8382,155.7312,155.809,26139.0
2024-11-22 13:30:00,160.25,160.33,160.21,160.25,23942.0,155.7993,155.8771,155.7604,155.7993,23942.0
2024-11-22 13:35:00,160.24,160.26,159.89,160.13,57555.0,155.7896,155.809,155.4493,155.6826,57555.0
2024-11-22 13:40:00,160.12,160.21,160.05,160.18,19595.0,155.6729,155.7604,155.6049,155.7312,19595.0
2024-11-22 13:45:00,160.17,160.24,160.12,160.12,18181.0,155.7215,155.7896,155.6729,155.6729,18181.0
2024-11-22 13:50:00,160.14,160.35,160.12,160.33,31275.0,155.6924,155.8965,155.6729,155.8771,31275.0
2024-11-22 13:55:00,160.3,160.58,160.3,160.52,36763.0,155.8479,156.1201,155.8479,156.0618,36763.0
2024-11-22 14:00:00,160.55,160.57,160.4,160.45,47022.0,156.091,156.1104,155.9451,155.9937,47022.0
2024-11-22 14:05:00,160.42,160.43,160.27,160.35,13997.0,155.9646,155.9743,155.8187,155.8965,13997.0
2024-11-22 14:10:00,160.35,160.36,160.24,160.3,11952.0,155.8965,155.9062,155.7896,155.8479,11952.0
2024-11-22 14:15:00,160.34,160.35,160.24,160.29,18016.0,155.8868,155.8965,155.7896,155.8382,18016.0
2024-11-22 14:20:00,160.29,160.54,160.29,160.52,15769.0,155.8382,156.0812,155.8382,156.0618,15769.0
2024-11-22 14:25:00,160.53,160.75,160.46,160.75,26732.0,156.0715,156.2854,156.0035,156.2854,26732.0
2024-11-22 14:30:00,160.76,160.91,160.73,160.91,12871.0,156.2951,156.441,156.266,156.441,12871.0
2024-11-22 14:35:00,160.9,160.99,160.85,160.99,14572.0,156.4312,156.5187,156.3826,156.5187,14572.0
2024-11-22 14:40:00,160.99,160.99,160.89,160.94,14357.0,156.5187,156.5187,156.4215,156.4701,14357.0
2024-11-22 14:45:00,160.94,161.01,160.88,160.89,16275.0,156.4701,156.5382,156.4118,156.4215,16275.0
2024-11-22 14:50:00,160.89,161.05,160.84,161.05,25032.0,156.4215,156.5771,156.3729,156.5771,25032.0
2024-11-22 14:55:00,161.05,161.07,160.72,160.78,29138.0,156.5771,156.5965,156.2562,156.3146,29138.0
2024-11-22 15:00:00,160.77,160.84,160.63,160.66,21553.0,156.3049,156.3729,156.1687,156.1979,21553.0
2024-11-22 15:05:00,160.68,160.76,160.66,160.74,11130.0,156.2174,156.2951,156.1979,156.2757,11130.0
2024-11-22 15:10:00,160.76,160.8,160.66,160.67,18935.0,156.2951,156.334,156.1979,156.2076,18935.0
2024-11-22 15:15:00,160.67,160.8,160.66,160.77,12542.0,156.2076,156.334,156.1979,156.3049,12542.0
2024-11-22 15:20:00,160.75,160.82,160.74,160.74,11403.0,156.2854,156.3535,156.2757,156.2757,11403.0
2024-11-22 15:25:00,160.76,160.82,160.67,160.78,34699.0,156.2951,156.3535,156.2076,156.3146,34699.0
2024-11-22 15:30:00,160.81,160.99,160.78,160.98,17336.0,156.3437,156.5187,156.3146,156.509,17336.0
2024-11-22 15:35:00,160.98,160.99,160.87,160.95,24702.0,156.509,156.5187,156.4021,156.4799,24702.0
2024-11-22 15:40:00,160.95,161.16,160.84,161.12,30688.0,156.4799,156.684,156.3729,156.6451,30688.0
2024-11-22 15:45:00,161.12,161.45,161.09,161.44,53254.0,156.6451,156.966,156.616,156.9563,53254.0
2024-11-22 15:50:00,161.43,161.59,161.33,161.56,77438.0,156.9465,157.1021,156.8493,157.0729,77438.0
2024-11-22 15:55:00,161.54,162.06,161.51,162.0,538738.0,157.0535,157.559,157.0243,157.5007,538738.0
2024-11-25 09:30:00,162.67,162.76,162.11,162.5,103767.0,158.1521,158.2396,157.6076,157.9868,103767.0
2024-11-25 09:35:00,162.46,162.71,162.19,162.65,27128.0,157.9479,158.191,157.6854,158.1326,27128.0
2024-11-25 09:40:00,162.68,163.21,162.67,163.18,35442.0,158.1618,158.6771,158.1521,158.6479,35442.0
2024-11-25 09:45:00,163.19,163.46,163.17,163.38,57551.0,158.6576,158.9201,158.6382,158.8424,57551.0
2024-11-25 09:50:00,163.38,163.42,163.14,163.36,28104.0,158.8424,158.8813,158.609,158.8229,28104.0
2024-11-25 09:55:00,163.36,163.45,162.96,163.02,32997.0,158.8229,158.9104,158.434,158.4924,32997.0
2024-11-25 10:00:00,163.0,163.07,162.89,162.93,27844.0,158.4729,158.541,158.366,158.4049,27844.0
2024-11-25 10:05:00,162.9,163.28,162.89,163.22,34991.0,158.3757,158.7451,158.366,158.6868,34991.0
2024-11-25 10:10:00,163.24,163.32,163.07,163.15,25679.0,158.7063,158.784,158.541,158.6188,25679.0
2024-11-25 10:15:00,163.19,163.51,163.14,163.4,28384.0,158.6576,158.9688,158.609,158.8618,28384.0
2024-11-25 10:20:00,163.39,163.59,163.39,163.58,25730.0,158.8521,159.0465,158.8521,159.0368,25730.0
2024-11-25 10:25:00,163.56,163.57,163.13,163.15,30464.0,159.0174,159.0271,158.5993,158.6188,30464.0
2024-11-25 10:30:00,163.19,163.3,162.96,163.12,26751.0,158.6576,158.7646,158.434,158.5896,26751.0
2024-11-25 10:35:00,163.14,163.32,163.0,163.3,24414.0,158.609,158.784,158.4729,158.7646,24414.0
2024-11-25 10:40:00,163.29,163.33,163.1,163.25,15232.0,158.7549,158.7938,158.5701,158.716,15232.0
2024-11-25 10:45:00,163.26,163.51,163.24,163.37,18947.0,158.7257,158.9688,158.7063,158.8326,18947.0
2024-11-25 10:50:00,163.38,163.5,163.22,163.22,13323.0,158.8424,158.959,158.6868,158.6868,13323.0
2024-11-25 10:55:00,163.22,163.3,163.2,163.28,16877.0,158.6868,158.7646,158.6674,158.7451,16877.0
2024-11-25 11:00:00,163.25,163.31,163.09,163.13,15856.0,158.716,158.7743,158.5604,158.5993,15856.0
2024-11-25 11:05:00,163.12,163.15,162.99,163.05,13700.0,158.5896,158.6188,158.4632,158.5215,13700.0
2024-11-25 11:10:00,162.99,163.08,162.92,163.04,17758.0,158.4632,158.5507,158.3951,158.5118,17758.0
2024-11-25 11:15:00,163.05,163.11,162.91,162.95,11493.0,158.5215,158.5799,158.3854,158.4243,11493.0
2024-11-25 11:20:00,162.96,163.0,162.8,162.83,17520.0,158.434,158.4729,158.2785,158.3076,17520.0
2024-11-25 11:25:00,162.81,162.83,162.58,162.59,16808.0,158.2882,158.3076,158.0646,158.0743,16808.0
2024-11-25 11:30:00,162.56,162.57,162.32,162.36,19951.0,158.0451,158.0549,157.8118,157.8507,19951.0
2024-11-25 11:35:00,162.36,162.38,162.19,162.28,19999.0,157.8507,157.8701,157.6854,157.7729,19999.0
2024-11-25 11:40:00,162.26,162.29,162.17,162.28,11350.0,157.7535,157.7826,157.666,157.7729,11350.0
2024-11-25 11:45:00,162.26,162.36,162.26,162.29,17097.0,157.7535,157.8507,157.7535,157.7826,17097.0
2024-11-25 11:50:00,162.29,162.39,162.2,162.39,10957.0,157.7826,157.8799,157.6951,157.8799,10957.0
2024-11-25 11:55:00,162.41,162.42,162.22,162.28,17562.0,157.8993,157.909,157.7146,157.7729,17562.0
2024-11-25 12:00:00,162.29,162.63,162.29,162.59,20477.0,157.7826,158.1132,157.7826,158.0743,20477.0
2024-11-25 12:05:00,162.6,162.65,162.44,162.47,20955.0,158.084,158.1326,157.9285,157.9576,20955.0
2024-11-25 12:10:00,162.47,162.59,162.44,162.54,15208.0,157.9576,158.0743,157.9285,158.0257,15208.0
2024-11-25 12:15:00,162.55,162.55,162.37,162.37,19389.0,158.0354,158.0354,157.8604,157.8604,19389.0
2024-11-25 12:20:00,162.4,162.55,162.4,162.53,19102.0,157.8896,158.0354,157.8896,158.016,19102.0
2024-11-25 12:25:00,162.54,162.58,162.4,162.43,13448.0,158.0257,158.0646,157.8896,157.9188,13448.0
2024-11-25 12:30:00,162.41,162.43,162.22,162.43,17355.0,157.8993,157.9188,157.7146,157.9188,17355.0
2024-11-25 12:35:00,162.42,162.49,162.29,162.4,84656.0,157.909,157.9771,157.7826,157.8896,84656.0
2024-11-25 12:40:00,162.4,162.42,162.07,162.11,25015.0,157.8896,157.909,157.5688,157.6076,25015.0
2024-11-25 12:45:00,162.11,162.22,162.05,162.2,21030.0,157.6076,157.7146,157.5493,157.6951,21030.0
2024-11-25 12:50:00,162.24,162.33,162.17,162.2,26390.0,157.734,157.8215,157.666,157.6951,26390.0
2024-11-25 12:55:00,162.2,162.23,162.1,162.1,10746.0,157.6951,157.7243,157.5979,157.5979,10746.0
2024-11-25 13:00:00,162.09,162.22,162.07,162.17,14617.0,157.5882,157.7146,157.5688,157.666,14617.0
2024-11-25 13:05:00,162.17,162.24,162.1,162.13,13320.0,157.666,157.734,157.5979,157.6271,13320.0
2024-11-25 13:10:00,162.12,162.28,162.11,162.24,16280.0,157.6174,157.7729,157.6076,157.734,16280.0
2024-11-25 13:15:00,162.25,162.36,162.17,162.17,9309.0,157.7438,157.8507,157.666,157.666,9309.0
2024-11-25 13:20:00,162.22,162.22,162.1,162.19,13805.0,157.7146,157.7146,157.5979,157.6854,13805.0
2024-11-25 13:25:00,162.19,162.33,162.18,162.24,14341.0,157.6854,157.8215,157.6757,157.734,14341.0
2024-11-25 13:30:00,162.26,162.41,162.22,162.38,15741.0,157.7535,157.8993,157.7146,157.8701,15741.0
2024-11-25 13:35:00,162.36,162.46,162.34,162.46,15056.0,157.8507,157.9479,157.8313,157.9479,15056.0
2024-11-25 13:40:00,162.46,162.56,162.42,162.46,20749.0,157.9479,158.0451,157.909,157.9479,20749.0
2024-11-25 13:45:00,162.48,162.5,162.43,162.47,11544.0,157.9674,157.9868,157.9188,157.9576,11544.0
2024-11-25 13:50:00,162.5,162.6,162.49,162.5,13272.0,157.9868,158.084,157.9771,157.9868,13272.0
2024-11-25 13:55:00,162.48,162.7,162.48,162.63,14176.0,157.9674,158.1813,157.9674,158.1132,14176.0
2024-11-25 14:00:00,162.63,162.64,162.36,162.38,13934.0,158.1132,158.1229,157.8507,157.8701,13934.0
2024-11-25 14:05:00,162.39,162.44,162.36,162.43,7863.0,157.8799,157.9285,157.8507,157.9188,7863.0
2024-11-25 14:10:00,162.43,162.46,162.37,162.39,10799.0,157.9188,157.9479,157.8604,157.8799,10799.0
2024-11-25 14:15:00,162.4,162.53,162.4,162.5,11153.0,157.8896,158.016,157.8896,157.9868,11153.0
2024-11-25 14:20:00,162.5,162.54,162.3,162.31,22670.0,157.9868,158.0257,157.7924,157.8021,22670.0
2024-11-25 14:25:00,162.31,162.31,162.18,162.21,16077.0,157.8021,157.8021,157.6757,157.7049,16077.0
2024-11-25 14:30:00,162.21,162.31,162.16,162.31,14760.0,157.7049,157.8021,157.6563,157.8021,14760.0
2024-11-25 14:35:00,162.3,162.34,162.29,162.33,5699.0,157.7924,157.8313,157.7826,157.8215,5699.0
2024-11-25 14:40:00,162.33,162.35,162.3,162.31,10723.0,157.8215,157.841,157.7924,157.8021,10723.0
2024-11-25 14:45:00,162.31,162.31,162.2,162.26,22290.0,157.8021,157.8021,157.6951,157.7535,22290.0
2024-11-25 14:50:00,162.27,162.3,162.24,162.27,7641.0,157.7632,157.7924,157.734,157.7632,7641.0
2024-11-25 14:55:00,162.26,162.34,162.22,162.31,19278.0,157.7535,157.8313,157.7146,157.8021,19278.0
2024-11-25 15:00:00,162.32,162.34,162.25,162.27,21136.0,157.8118,157.8313,157.7438,157.7632,21136.0
2024-11-25 15:05:00,162.29,162.38,162.28,162.38,14136.0,157.7826,157.8701,157.7729,157.8701,14136.0
2024-11-25 15:10:00,162.39,162.43,162.2,162.21,21891.0,157.8799,157.9188,157.6951,157.7049,21891.0
2024-11-25 15:15:00,162.21,162.23,162.13,162.17,40668.0,157.7049,157.7243,157.6271,157.666,40668.0
2024-11-25 15:20:00,162.16,162.18,162.05,162.09,22523.0,157.6563,157.6757,157.5493,157.5882,22523.0
2024-11-25 15:25:00,162.09,162.2,162.09,162.14,19574.0,157.5882,157.6951,157.5882,157.6368,19574.0
2024-11-25 15:30:00,162.12,162.12,162.02,162.03,25694.0,157.6174,157.6174,157.5201,157.5299,25694.0
2024-11-25 15:35:00,162.03,162.15,162.0,162.03,30904.0,157.5299,157.6465,157.5007,157.5299,30904.0
2024-11-25 15:40:00,162.02,162.12,162.0,162.01,27987.0,157.5201,157.6174,157.5007,157.5104,27987.0
2024-11-25 15:45:00,162.01,162.22,162.01,162.21,29383.0,157.5104,157.7146,157.5104,157.7049,29383.0
2024-11-25 15:50:00,162.17,162.46,162.07,162.39,91954.0,157.666,157.9479,157.5688,157.8799,91954.0
2024-11-25 15:55:00,162.62,163.27,162.41,163.06,318936.0,158.1035,158.7354,157.8993,158.5313,318936.0
2024-11-26 09:30:00,163.2,163.68,162.55,162.57,128277.0,158.6674,159.134,158.0354,158.0549,128277.0
2024-11-26 09:35:00,162.59,162.73,162.4,162.66,26187.0,158.0743,158.2104,157.8896,158.1424,26187.0
2024-11-26 09:40:00,162.69,162.88,162.4,162.44,34972.0,158.1715,158.3563,157.8896,157.9285,34972.0
2024-11-26 09:45:00,162.44,162.54,162.14,162.14,49480.0,157.9285,158.0257,157.6368,157.6368,49480.0
2024-11-26 09:50:00,162.16,162.55,162.16,162.46,26644.0,157.6563,158.0354,157.6563,157.9479,26644.0
2024-11-26 09:55:00,162.42,162.44,162.14,162.26,19612.0,157.909,157.9285,157.6368,157.7535,19612.0
2024-11-26 10:00:00,162.25,162.39,162.11,162.13,19875.0,157.7438,157.8799,157.6076,157.6271,19875.0
2024-11-26 10:05:00,162.16,162.32,162.01,162.09,27538.0,157.6563,157.8118,157.5104,157.5882,27538.0
2024-11-26 10:10:00,162.08,162.51,162.08,162.32,22718.0,157.5785,157.9965,157.5785,157.8118,22718.0
2024-11-26 10:15:00,162.34,162.62,162.31,162.62,17207.0,157.8313,158.1035,157.8021,158.1035,17207.0
2024-11-26 10:20:00,162.64,162.7,162.49,162.56,13922.0,158.1229,158.1813,157.9771,158.0451,13922.0
2024-11-26 10:25:00,162.56,162.58,162.33,162.47,32040.0,158.0451,158.0646,157.8215,157.9576,32040.0
2024-11-26 10:30:00,162.44,162.59,162.33,162.39,20778.0,157.9285,158.0743,157.8215,157.8799,20778.0
2024-11-26 10:35:00,162.39,162.47,162.24,162.25,17977.0,157.8799,157.9576,157.734,157.7438,17977.0
2024-11-26 10:40:00,162.26,162.39,162.22,162.22,25057.0,157.7535,157.8799,157.7146,157.7146,25057.0
2024-11-26 10:45:00,162.22,162.27,162.09,162.11,29378.0,157.7146,157.7632,157.5882,157.6076,29378.0
2024-11-26 10:50:00,162.11,162.15,162.05,162.11,21499.0,157.6076,157.6465,157.5493,157.6076,21499.0
2024-11-26 10:55:00,162.13,162.15,161.96,162.09,17478.0,157.6271,157.6465,157.4618,157.5882,17478.0
2024-11-26 11:00:00,162.09,162.17,162.04,162.09,15859.0,157.5882,157.666,157.5396,157.5882,15859.0
2024-11-26 11:05:00,162.09,162.16,161.97,162.16,23818.0,157.5882,157.6563,157.4715,157.6563,23818.0
2024-11-26 11:10:00,162.17,162.27,162.16,162.2,19196.0,157.666,157.7632,157.6563,157.6951,19196.0
2024-11-26 11:15:00,162.19,162.2,162.01,162.06,24736.0,157.6854,157.6951,157.5104,157.559,24736.0
2024-11-26 11:20:00,162.08,162.24,162.06,162.19,15320.0,157.5785,157.734,157.559,157.6854,15320.0
2024-11-26 11:25:00,162.21,162.21,162.02,162.05,15401.0,157.7049,157.7049,157.5201,157.5493,15401.0
2024-11-26 11:30:00,162.06,162.16,161.98,162.08,25347.0,157.559,157.6563,157.4813,157.5785,25347.0
2024-11-26 11:35:00,162.08,162.3,162.08,162.26,18800.0,157.5785,157.7924,157.5785,157.7535,18800.0
2024-11-26 11:40:00,162.25,162.28,162.13,162.24,27662.0,157.7438,157.7729,157.6271,157.734,27662.0
2024-11-26 11:45:00,162.23,162.41,162.22,162.34,32947.0,157.7243,157.8993,157.7146,157.8313,32947.0
2024-11-26 11:50:00,162.34,162.4,162.17,162.2,25624.0,157.8313,157.8896,157.666,157.6951,25624.0
2024-11-26 11:55:00,162.21,162.25,162.12,162.17,18593.0,157.7049,157.7438,157.6174,157.666,18593.0
2024-11-26 12:00:00,162.18,162.21,162.08,162.09,15255.0,157.6757,157.7049,157.5785,157.5882,15255.0
2024-11-26 12:05:00,162.06,162.1,161.92,162.09,22177.0,157.559,157.5979,157.4229,157.5882,22177.0
2024-11-26 12:10:00,162.09,162.27,162.07,162.24,18302.0,157.5882,157.7632,157.5688,157.734,18302.0
2024-11-26 12:15:00,162.25,162.32,162.2,162.25,20955.0,157.7438,157.8118,157.6951,157.7438,20955.0
2024-11-26 12:20:00,162.23,162.23,162.04,162.05,14518.0,157.7243,157.7243,157.5396,157.5493,14518.0
2024-11-26 12:25:00,162.02,162.03,161.91,162.03,26888.0,157.5201,157.5299,157.4132,157.5299,26888.0
2024-11-26 12:30:00,162.05,162.07,161.9,162.03,13636.0,157.5493,157.5688,157.4035,157.5299,13636.0
2024-11-26 12:35:00,162.04,162.15,162.01,162.13,12265.0,157.5396,157.6465,157.5104,157.6271,12265.0
2024-11-26 12:40:00,162.13,162.16,162.05,162.07,16119.0,157.6271,157.6563,157.5493,157.5688,16119.0
2024-11-26 12:45:00,162.07,162.17,162.06,162.15,12608.0,157.5688,157.666,157.559,157.6465,12608.0
2024-11-26 12:50:00,162.17,162.22,162.13,162.18,11870.0,157.666,157.7146,157.6271,157.6757,11870.0
2024-11-26 12:55:00,162.19,162.29,162.15,162.25,18287.0,157.6854,157.7826,157.6465,157.7438,18287.0
2024-11-26 13:00:00,162.26,162.31,162.22,162.31,14501.0,157.7535,157.8021,157.7146,157.8021,14501.0
2024-11-26 13:05:00,162.31,162.39,162.24,162.34,21784.0,157.8021,157.8799,157.734,157.8313,21784.0
2024-11-26 13:10:00,162.32,162.37,162.27,162.33,13372.0,157.8118,157.8604,157.7632,157.8215,13372.0
2024-11-26 13:15:00,162.33,162.37,162.25,162.34,12494.0,157.8215,157.8604,157.7438,157.8313,12494.0
2024-11-26 13:20:00,162.36,162.37,162.29,162.3,14572.0,157.8507,157.8604,157.7826,157.7924,14572.0
2024-11-26 13:25:00,162.31,162.35,162.21,162.21,6722.0,157.8021,157.841,157.7049,157.7049,6722.0
2024-11-26 13:30:00,162.23,162.24,162.11,162.16,9998.0,157.7243,157.734,157.6076,157.6563,9998.0
2024-11-26 13:35:00,162.18,162.27,162.1,162.24,17735.0,157.6757,157.7632,157.5979,157.734,17735.0
2024-11-26 13:40:00,162.23,162.31,162.23,162.27,14784.0,157.7243,157.8021,157.7243,157.7632,14784.0
2024-11-26 13:45:00,162.27,162.28,162.21,162.27,19147.0,157.7632,157.7729,157.7049,157.7632,19147.0
2024-11-26 13:50:00,162.27,162.35,162.21,162.33,17084.0,157.7632,157.841,157.7049,157.8215,17084.0
2024-11-26 13:55:00,162.31,162.38,162.27,162.33,13477.0,157.8021,157.8701,157.7632,157.8215,13477.0
2024-11-26 14:00:00,162.31,162.35,162.29,162.33,12452.0,157.8021,157.841,157.7826,157.8215,12452.0
2024-11-26 14:05:00,162.31,162.44,162.31,162.42,23366.0,157.8021,157.9285,157.8021,157.909,23366.0
2024-11-26 14:10:00,162.41,162.49,162.37,162.37,18257.0,157.8993,157.9771,157.8604,157.8604,18257.0
2024-11-26 14:15:00,162.37,162.39,162.25,162.31,13329.0,157.8604,157.8799,157.7438,157.8021,13329.0
2024-11-26 14:20:00,162.28,162.44,162.27,162.37,18259.0,157.7729,157.9285,157.7632,157.8604,18259.0
2024-11-26 14:25:00,162.37,162.45,162.36,162.43,20352.0,157.8604,157.9382,157.8507,157.9188,20352.0
2024-11-26 14:30:00,162.42,162.48,162.4,162.41,24938.0,157.909,157.9674,157.8896,157.8993,24938.0
2024-11-26 14:35:00,162.42,162.46,162.4,162.4,12916.0,157.909,157.9479,157.8896,157.8896,12916.0
2024-11-26 14:40:00,162.4,162.43,162.37,162.43,13918.0,157.8896,157.9188,157.8604,157.9188,13918.0
2024-11-26 14:45:00,162.42,162.5,162.39,162.46,22390.0,157.909,157.9868,157.8799,157.9479,22390.0
2024-11-26 14:50:00,162.45,162.46,162.31,162.34,17654.0,157.9382,157.9479,157.8021,157.8313,17654.0
2024-11-26 14:55:00,162.34,162.35,162.22,162.25,20675.0,157.8313,157.841,157.7146,157.7438,20675.0
2024-11-26 15:00:00,162.25,162.25,162.09,162.16,23799.0,157.7438,157.7438,157.5882,157.6563,23799.0
2024-11-26 15:05:00,162.17,162.18,162.01,162.01,19456.0,157.666,157.6757,157.5104,157.5104,19456.0
2024-11-26 15:10:00,162.01,162.25,162.01,162.21,22962.0,157.5104,157.7438,157.5104,157.7049,22962.0
2024-11-26 15:15:00,162.21,162.22,162.11,162.21,15679.0,157.7049,157.7146,157.6076,157.7049,15679.0
2024-11-26 15:20:00,162.2,162.24,162.12,162.18,14902.0,157.6951,157.734,157.6174,157.6757,14902.0
2024-11-26 15:25:00,162.18,162.18,162.08,162.1,24891.0,157.6757,157.6757,157.5785,157.5979,24891.0
2024-11-26 15:30:00,162.09,162.27,162.09,162.25,23808.0,157.5882,157.7632,157.5882,157.7438,23808.0
2024-11-26 15:35:00,162.26,162.34,162.26,162.29,22415.0,157.7535,157.8313,157.7535,157.7826,22415.0
2024-11-26 15:40:00,162.29,162.37,162.25,162.28,21755.0,157.7826,157.8604,157.7438,157.7729,21755.0
2024-11-26 15:45:00,162.28,162.34,162.18,162.18,40566.0,157.7729,157.8313,157.6757,157.6757,40566.0
2024-11-26 15:50:00,162.21,162.42,162.1,162.3,125211.0,157.7049,157.909,157.5979,157.7924,125211.0
2024-11-26 15:55:00,162.31,162.32,162.11,162.14,292897.0,157.8021,157.8118,157.6076,157.6368,292897.0
2024-11-27 09:30:00,161.94,162.97,161.68,162.91,133305.0,157.4424,158.4438,157.1896,158.3854,133305.0
2024-11-27 09:35:00,162.92,163.28,162.76,163.22,46458.0,158.3951,158.7451,158.2396,158.6868,46458.0
2024-11-27 09:40:00,163.24,163.26,162.85,163.0,35449.0,158.7063,158.7257,158.3271,158.4729,35449.0
2024-11-27 09:45:00,163.0,163.36,162.9,163.31,38437.0,158.4729,158.8229,158.3757,158.7743,38437.0
2024-11-27 09:50:00,163.31,163.44,163.21,163.28,31834.0,158.7743,158.9007,158.6771,158.7451,31834.0
2024-11-27 09:55:00,163.28,163.33,163.1,163.2,24543.0,158.7451,158.7938,158.5701,158.6674,24543.0
2024-11-27 10:00:00,163.25,163.38,163.16,163.25,22383.0,158.716,158.8424,158.6285,158.716,22383.0
2024-11-27 10:05:00,163.24,163.52,163.2,163.5,31020.0,158.7063,158.9785,158.6674,158.959,31020.0
2024-11-27 10:10:00,163.5,163.67,163.44,163.57,29151.0,158.959,159.1243,158.9007,159.0271,29151.0
2024-11-27 10:15:00,163.6,163.97,163.6,163.91,39328.0,159.0563,159.416,159.0563,159.3577,39328.0
2024-11-27 10:20:00,163.92,164.19,163.9,164.11,45088.0,159.3674,159.6299,159.3479,159.5521,45088.0
2024-11-27 10:25:00,164.16,164.49,164.1,164.46,27561.0,159.6007,159.9215,159.5424,159.8924,27561.0
2024-11-27 10:30:00,164.47,165.13,164.47,164.97,73325.0,159.9021,160.5438,159.9021,160.3882,73325.0
2024-11-27 10:35:00,164.98,164.98,164.6,164.72,29373.0,160.3979,160.3979,160.0285,160.1452,29373.0
2024-11-27 10:40:00,164.66,164.82,164.59,164.7,16075.0,160.0868,160.2424,160.0188,160.1257,16075.0
2024-11-27 10:45:00,164.66,164.71,164.53,164.57,11631.0,160.0868,160.1354,159.9604,159.9993,11631.0
2024-11-27 10:50:00,164.57,164.57,164.04,164.11,38733.0,159.9993,159.9993,159.484,159.5521,38733.0
2024-11-27 10:55:00,164.11,164.3,164.09,164.28,21316.0,159.5521,159.7368,159.5327,159.7174,21316.0
2024-11-27 11:00:00,164.3,164.34,164.0,164.1,19438.0,159.7368,159.7757,159.4452,159.5424,19438.0
2024-11-27 11:05:00,164.08,164.14,163.87,163.93,18700.0,159.5229,159.5813,159.3188,159.3771,18700.0
2024-11-27 11:10:00,163.96,164.13,163.92,164.13,30499.0,159.4063,159.5715,159.3674,159.5715,30499.0
2024-11-27 11:15:00,164.12,164.22,164.04,164.16,18109.0,159.5618,159.659,159.484,159.6007,18109.0
2024-11-27 11:20:00,164.14,164.21,164.05,164.09,15793.0,159.5813,159.6493,159.4938,159.5327,15793.0
2024-11-27 11:25:00,164.08,164.11,163.9,164.02,20905.0,159.5229,159.5521,159.3479,159.4646,20905.0
2024-11-27 11:30:00,164.03,164.03,163.84,163.96,25158.0,159.4743,159.4743,159.2896,159.4063,25158.0
2024-11-27 11:35:00,163.92,164.04,163.77,163.88,13773.0,159.3674,159.484,159.2215,159.3285,13773.0
2024-11-27 11:40:00,163.88,163.94,163.81,163.82,14851.0,159.3285,159.3868,159.2604,159.2702,14851.0
2024-11-27 11:45:00,163.81,163.86,163.77,163.77,9932.0,159.2604,159.309,159.2215,159.2215,9932.0
2024-11-27 11:50:00,163.8,163.91,163.72,163.8,19310.0,159.2507,159.3577,159.1729,159.2507,19310.0
2024-11-27 11:55:00,163.77,164.03,163.76,164.0,12620.0,159.2215,159.4743,159.2118,159.4452,12620.0
2024-11-27 12:00:00,164.03,164.15,163.97,163.99,20520.0,159.4743,159.591,159.416,159.4354,20520.0
2024-11-27 12:05:00,163.98,164.03,163.95,163.98,10996.0,159.4257,159.4743,159.3965,159.4257,10996.0
2024-11-27 12:10:00,163.97,164.01,163.9,163.97,9642.0,159.416,159.4549,159.3479,159.416,9642.0
2024-11-27 12:15:00,163.96,163.97,163.82,163.9,12992.0,159.4063,159.416,159.2702,159.3479,12992.0
2024-11-27 12:20:00,163.88,163.93,163.78,163.8,8804.0,159.3285,159.3771,159.2313,159.2507,8804.0
2024-11-27 12:25:00,163.77,163.81,163.63,163.68,13411.0,159.2215,159.2604,159.0854,159.134,13411.0
2024-11-27 12:30:00,163.7,163.71,163.58,163.63,10581.0,159.1535,159.1632,159.0368,159.0854,10581.0
2024-11-27 12:35:00,163.66,163.66,163.55,163.6,16983.0,159.1146,159.1146,159.0076,159.0563,16983.0
2024-11-27 12:40:00,163.59,163.66,163.54,163.57,26584.0,159.0465,159.1146,158.9979,159.0271,26584.0
2024-11-27 12:45:00,163.58,163.59,163.41,163.43,13453.0,159.0368,159.0465,158.8715,158.891,13453.0
2024-11-27 12:50:00,163.36,163.48,163.35,163.45,15280.0,158.8229,158.9396,158.8132,158.9104,15280.0
2024-11-27 12:55:00,163.46,163.46,163.38,163.43,7302.0,158.9201,158.9201,158.8424,158.891,7302.0
2024-11-27 13:00:00,163.44,163.44,163.36,163.37,8523.0,158.9007,158.9007,158.8229,158.8326,8523.0
2024-11-27 13:05:00,163.37,163.4,163.26,163.27,4416.0,158.8326,158.8618,158.7257,158.7354,4416.0
2024-11-27 13:10:00,163.26,163.28,163.18,163.19,10526.0,158.7257,158.7451,158.6479,158.6576,10526.0
2024-11-27 13:15:00,163.2,163.2,163.06,163.12,12409.0,158.6674,158.6674,158.5313,158.5896,12409.0
2024-11-27 13:20:00,163.12,163.13,163.03,163.05,8261.0,158.5896,158.5993,158.5021,158.5215,8261.0
2024-11-27 13:25:00,163.06,163.11,162.92,162.92,12167.0,158.5313,158.5799,158.3951,158.3951,12167.0
2024-11-27 13:30:00,162.91,162.92,162.83,162.84,5494.0,158.3854,158.3951,158.3076,158.3174,5494.0
2024-11-27 13:35:00,162.87,162.95,162.84,162.86,13063.0,158.3465,158.4243,158.3174,158.3368,13063.0
2024-11-27 13:40:00,162.86,162.92,162.82,162.88,10386.0,158.3368,158.3951,158.2979,158.3563,10386.0
2024-11-27 13:45:00,162.89,162.89,162.73,162.74,5051.0,158.366,158.366,158.2104,158.2201,5051.0
2024-11-27 13:50:00,162.72,162.79,162.71,162.77,11228.0,158.2007,158.2688,158.191,158.2493,11228.0
2024-11-27 13:55:00,162.79,162.85,162.75,162.8,14220.0,158.2688,158.3271,158.2299,158.2785,14220.0
2024-11-27 14:00:00,162.8,162.85,162.79,162.83,7321.0,158.2785,158.3271,158.2688,158.3076,7321.0
2024-11-27 14:05:00,162.82,162.93,162.79,162.86,11659.0,158.2979,158.4049,158.2688,158.3368,11659.0
2024-11-27 14:10:00,162.87,162.93,162.86,162.9,11243.0,158.3465,158.4049,158.3368,158.3757,11243.0
2024-11-27 14:15:00,162.87,163.09,162.87,163.09,18343.0,158.3465,158.5604,158.3465,158.5604,18343.0
2024-11-27 14:20:00,163.09,163.11,163.02,163.07,12757.0,158.5604,158.5799,158.4924,158.541,12757.0
2024-11-27 14:25:00,163.09,163.14,162.93,162.93,12575.0,158.5604,158.609,158.4049,158.4049,12575.0
2024-11-27 14:30:00,162.95,163.04,162.93,163.01,11241.0,158.4243,158.5118,158.4049,158.4826,11241.0
2024-11-27 14:35:00,163.03,163.09,162.99,163.06,14508.0,158.5021,158.5604,158.4632,158.5313,14508.0
2024-11-27 14:40:00,163.07,163.15,163.04,163.09,13405.0,158.541,158.6188,158.5118,158.5604,13405.0
2024-11-27 14:45:00,163.09,163.1,163.01,163.03,9471.0,158.5604,158.5701,158.4826,158.5021,9471.0
2024-11-27 14:50:00,163.01,163.02,162.96,162.97,12711.0,158.4826,158.4924,158.434,158.4438,12711.0
2024-11-27 14:55:00,162.98,162.98,162.88,162.88,13346.0,158.4535,158.4535,158.3563,158.3563,13346.0
2024-11-27 15:00:00,162.85,162.86,162.66,162.69,10507.0,158.3271,158.3368,158.1424,158.1715,10507.0
2024-11-27 15:05:00,162.69,162.69,162.64,162.66,10120.0,158.1715,158.1715,158.1229,158.1424,10120.0
2024-11-27 15:10:00,162.65,162.65,162.46,162.48,14323.0,158.1326,158.1326,157.9479,157.9674,14323.0
2024-11-27 15:15:00,162.47,162.5,162.41,162.43,12281.0,157.9576,157.9868,157.8993,157.9188,12281.0
2024-11-27 15:20:00,162.44,162.5,162.43,162.49,11148.0,157.9285,157.9868,157.9188,157.9771,11148.0
2024-11-27 15:25:00,162.47,162.54,162.42,162.52,15942.0,157.9576,158.0257,157.909,158.0063,15942.0
2024-11-27 15:30:00,162.5,162.55,162.4,162.45,21676.0,157.9868,158.0354,157.8896,157.9382,21676.0
2024-11-27 15:35:00,162.43,162.44,162.32,162.32,16591.0,157.9188,157.9285,157.8118,157.8118,16591.0
2024-11-27 15:40:00,162.32,162.52,162.31,162.51,32043.0,157.8118,158.0063,157.8021,157.9965,32043.0
2024-11-27 15:45:00,162.51,162.66,162.49,162.63,24335.0,157.9965,158.1424,157.9771,158.1132,24335.0
2024-11-27 15:50:00,162.63,162.76,162.47,162.59,53951.0,158.1132,158.2396,157.9576,158.0743,53951.0
2024-11-27 15:55:00,162.58,162.75,162.53,162.72,164907.0,158.0646,158.2299,158.016,158.2007,164907.0
2024-11-29 09:30:00,161.42,162.05,160.95,162.03,151349.0,156.9368,157.5493,156.4799,157.5299,151349.0
2024-11-29 09:35:00,162.01,162.14,161.81,161.97,21160.0,157.5104,157.6368,157.316,157.4715,21160.0
2024-11-29 09:40:00,162.03,162.32,161.88,161.9,22782.0,157.5299,157.8118,157.384,157.4035,22782.0
2024-11-29 09:45:00,161.9,162.03,161.86,161.93,25071.0,157.4035,157.5299,157.3646,157.4326,25071.0
2024-11-29 09:50:00,161.97,162.26,161.97,162.25,25339.0,157.4715,157.7535,157.4715,157.7438,25339.0
2024-11-29 09:55:00,162.21,162.36,162.12,162.15,21808.0,157.7049,157.8507,157.6174,157.6465,21808.0
2024-11-29 10:00:00,162.15,162.49,162.14,162.46,16387.0,157.6465,157.9771,157.6368,157.9479,16387.0
2024-11-29 10:05:00,162.44,162.55,162.41,162.55,24813.0,157.9285,158.0354,157.8993,158.0354,24813.0
2024-11-29 10:10:00,162.56,162.68,162.54,162.68,37275.0,158.0451,158.1618,158.0257,158.1618,37275.0
2024-11-29 10:15:00,162.66,162.66,162.48,162.5,20719.0,158.1424,158.1424,157.9674,157.9868,20719.0
2024-11-29 10:20:00,162.5,162.63,162.47,162.63,14427.0,157.9868,158.1132,157.9576,158.1132,14427.0
2024-11-29 10:25:00,162.64,162.67,162.45,162.65,23000.0,158.1229,158.1521,157.9382,158.1326,23000.0
2024-11-29 10:30:00,162.66,162.79,162.65,162.68,22965.0,158.1424,158.2688,158.1326,158.1618,22965.0
2024-11-29 10:35:00,162.69,162.83,162.64,162.82,22010.0,158.1715,158.3076,158.1229,158.2979,22010.0
2024-11-29 10:40:00,162.82,162.86,162.74,162.75,13027.0,158.2979,158.3368,158.2201,158.2299,13027.0
2024-11-29 10:45:00,162.75,162.9,162.72,162.79,43745.0,158.2299,158.3757,158.2007,158.2688,43745.0
2024-11-29 10:50:00,162.79,162.85,162.61,162.61,25417.0,158.2688,158.3271,158.0938,158.0938,25417.0
2024-11-29 10:55:00,162.61,162.74,162.6,162.72,14076.0,158.0938,158.2201,158.084,158.2007,14076.0
2024-11-29 11:00:00,162.72,162.79,162.66,162.75,14619.0,158.2007,158.2688,158.1424,158.2299,14619.0
2024-11-29 11:05:00,162.75,162.97,162.75,162.9,11463.0,158.2299,158.4438,158.2299,158.3757,11463.0
2024-11-29 11:10:00,162.92,162.94,162.84,162.92,18140.0,158.3951,158.4146,158.3174,158.3951,18140.0
2024-11-29 11:15:00,162.93,163.02,162.91,162.94,15385.0,158.4049,158.4924,158.3854,158.4146,15385.0
2024-11-29 11:20:00,162.91,162.91,162.81,162.85,16387.0,158.3854,158.3854,158.2882,158.3271,16387.0
2024-11-29 11:25:00,162.84,162.91,162.83,162.88,16164.0,158.3174,158.3854,158.3076,158.3563,16164.0
2024-11-29 11:30:00,162.87,162.91,162.83,162.9,15360.0,158.3465,158.3854,158.3076,158.3757,15360.0
2024-11-29 11:35:00,162.9,163.04,162.88,162.93,20200.0,158.3757,158.5118,158.3563,158.4049,20200.0
2024-11-29 11:40:00,162.95,163.11,162.95,163.11,19540.0,158.4243,158.5799,158.4243,158.5799,19540.0
2024-11-29 11:45:00,163.11,163.12,163.01,163.01,14610.0,158.5799,158.5896,158.4826,158.4826,14610.0
2024-11-29 11:50:00,163.01,163.14,163.0,163.09,23892.0,158.4826,158.609,158.4729,158.5604,23892.0
2024-11-29 11:55:00,163.09,163.1,163.03,163.04,14266.0,158.5604,158.5701,158.5021,158.5118,14266.0
2024-11-29 12:00:00,163.07,163.23,163.04,163.23,25813.0,158.541,158.6965,158.5118,158.6965,25813.0
2024-11-29 12:05:00,163.22,163.25,163.14,163.18,15744.0,158.6868,158.716,158.609,158.6479,15744.0
2024-11-29 12:10:00,163.2,163.28,163.19,163.27,13071.0,158.6674,158.7451,158.6576,158.7354,13071.0
2024-11-29 12:15:00,163.28,163.38,163.25,163.37,14850.0,158.7451,158.8424,158.716,158.8326,14850.0
2024-11-29 12:20:00,163.37,163.37,163.23,163.26,11966.0,158.8326,158.8326,158.6965,158.7257,11966.0
2024-11-29 12:25:00,163.27,163.29,163.12,163.15,9827.0,158.7354,158.7549,158.5896,158.6188,9827.0
2024-11-29 12:30:00,163.17,163.27,163.15,163.24,14300.0,158.6382,158.7354,158.6188,158.7063,14300.0
2024-11-29 12:35:00,163.23,163.37,163.22,163.33,20312.0,158.6965,158.8326,158.6868,158.7938,20312.0
2024-11-29 12:40:00,163.34,163.39,163.3,163.34,15645.0,158.8035,158.8521,158.7646,158.8035,15645.0
2024-11-29 12:45:00,163.33,163.47,163.3,163.35,25609.0,158.7938,158.9299,158.7646,158.8132,25609.0
2024-11-29 12:50:00,163.37,163.59,163.35,163.41,55156.0,158.8326,159.0465,158.8132,158.8715,55156.0
2024-11-29 12:55:00,163.4,163.51,163.29,163.39,104850.0,158.8618,158.9688,158.7549,158.8521,104850.0
2024-12-02 09:30:00,163.38,163.65,162.63,162.63,75126.0,158.8424,159.1049,158.1132,158.1132,75126.0
2024-12-02 09:35:00,162.62,162.62,161.78,161.86,19764.0,158.1035,158.1035,157.2868,157.3646,19764.0
2024-12-02 09:40:00,161.84,161.96,161.76,161.84,25925.0,157.3451,157.4618,157.2674,157.3451,25925.0
2024-12-02 09:45:00,161.82,162.0,161.76,161.85,33493.0,157.3257,157.5007,157.2674,157.3549,33493.0
2024-12-02 09:50:00,161.86,162.01,161.8,161.97,15910.0,157.3646,157.5104,157.3063,157.4715,15910.0
2024-12-02 09:55:00,162.01,162.25,162.0,162.25,28324.0,157.5104,157.7438,157.5007,157.7438,28324.0
2024-12-02 10:00:00,162.27,162.48,162.2,162.47,21646.0,157.7632,157.9674,157.6951,157.9576,21646.0
2024-12-02 10:05:00,162.47,162.58,162.18,162.46,34066.0,157.9576,158.0646,157.6757,157.9479,34066.0
2024-12-02 10:10:00,162.46,162.54,162.19,162.28,62595.0,157.9479,158.0257,157.6854,157.7729,62595.0
2024-12-02 10:15:00,162.28,162.49,162.25,162.4,28979.0,157.7729,157.9771,157.7438,157.8896,28979.0
2024-12-02 10:20:00,162.4,162.42,162.31,162.37,49974.0,157.8896,157.909,157.8021,157.8604,49974.0
2024-12-02 10:25:00,162.38,162.52,162.24,162.48,34502.0,157.8701,158.0063,157.734,157.9674,34502.0
2024-12-02 10:30:00,162.47,162.63,162.3,162.49,24200.0,157.9576,158.1132,157.7924,157.9771,24200.0
2024-12-02 10:35:00,162.44,162.92,162.42,162.89,38782.0,157.9285,158.3951,157.909,158.366,38782.0
2024-12-02 10:40:00,162.86,162.93,162.81,162.93,36007.0,158.3368,158.4049,158.2882,158.4049,36007.0
2024-12-02 10:45:00,162.91,163.06,162.8,163.03,17026.0,158.3854,158.5313,158.2785,158.5021,17026.0
2024-12-02 10:50:00,163.04,163.05,162.81,162.89,14876.0,158.5118,158.5215,158.2882,158.366,14876.0
2024-12-02 10:55:00,162.87,162.9,162.71,162.79,27975.0,158.3465,158.3757,158.191,158.2688,27975.0
2024-12-02 11:00:00,162.77,162.78,162.65,162.67,20753.0,158.2493,158.259,158.1326,158.1521,20753.0
2024-12-02 11:05:00,162.67,162.71,162.58,162.69,27442.0,158.1521,158.191,158.0646,158.1715,27442.0
2024-12-02 11:10:00,162.68,162.76,162.58,162.66,23014.0,158.1618,158.2396,158.0646,158.1424,23014.0
2024-12-02 11:15:00,162.68,162.7,162.56,162.56,89856.0,158.1618,158.1813,158.0451,158.0451,89856.0
2024-12-02 11:20:00,162.59,162.62,162.52,162.61,26222.0,158.0743,158.1035,158.0063,158.0938,26222.0
2024-12-02 11:25:00,162.6,162.68,162.53,162.6,21939.0,158.084,158.1618,158.016,158.084,21939.0
2024-12-02 11:30:00,162.62,162.68,162.5,162.61,32565.0,158.1035,158.1618,157.9868,158.0938,32565.0
2024-12-02 11:35:00,162.61,162.66,162.42,162.55,40777.0,158.0938,158.1424,157.909,158.0354,40777.0
2024-12-02 11:40:00,162.56,162.68,162.55,162.64,17507.0,158.0451,158.1618,158.0354,158.1229,17507.0
2024-12-02 11:45:00,162.63,162.66,162.52,162.56,13989.0,158.1132,158.1424,158.0063,158.0451,13989.0
2024-12-02 11:50:00,162.57,162.65,162.54,162.6,11969.0,158.0549,158.1326,158.0257,158.084,11969.0
2024-12-02 11:55:00,162.59,162.83,162.58,162.78,9313.0,158.0743,158.3076,158.0646,158.259,9313.0
2024-12-02 12:00:00,162.79,162.89,162.78,162.88,10651.0,158.2688,158.366,158.259,158.3563,10651.0
2024-12-02 12:05:00,162.88,162.9,162.74,162.75,10852.0,158.3563,158.3757,158.2201,158.2299,10852.0
2024-12-02 12:10:00,162.76,162.76,162.57,162.6,14866.0,158.2396,158.2396,158.0549,158.084,14866.0
2024-12-02 12:15:00,162.59,162.63,162.5,162.55,11604.0,158.0743,158.1132,157.9868,158.0354,11604.0
2024-12-02 12:20:00,162.55,162.6,162.5,162.57,11581.0,158.0354,158.084,157.9868,158.0549,11581.0
2024-12-02 12:25:00,162.56,162.6,162.43,162.51,12228.0,158.0451,158.084,157.9188,157.9965,12228.0
2024-12-02 12:30:00,162.53,162.61,162.52,162.59,10823.0,158.016,158.0938,158.0063,158.0743,10823.0
2024-12-02 12:35:00,162.58,162.72,162.56,162.63,32923.0,158.0646,158.2007,158.0451,158.1132,32923.0
2024-12-02 12:40:00,162.61,162.7,162.57,162.64,24404.0,158.0938,158.1813,158.0549,158.1229,24404.0
2024-12-02 12:45:00,162.65,162.72,162.6,162.72,9758.0,158.1326,158.2007,158.084,158.2007,9758.0
2024-12-02 12:50:00,162.74,162.74,162.6,162.71,10024.0,158.2201,158.2201,158.084,158.191,10024.0
2024-12-02 12:55:00,162.73,162.75,162.53,162.53,14332.0,158.2104,158.2299,158.016,158.016,14332.0
2024-12-02 13:00:00,162.53,162.59,162.42,162.57,11924.0,158.016,158.0743,157.909,158.0549,11924.0
2024-12-02 13:05:00,162.57,162.74,162.56,162.74,9477.0,158.0549,158.2201,158.0451,158.2201,9477.0
2024-12-02 13:10:00,162.77,162.8,162.73,162.79,7952.0,158.2493,158.2785,158.2104,158.2688,7952.0
2024-12-02 13:15:00,162.78,162.78,162.64,162.74,18757.0,158.259,158.259,158.1229,158.2201,18757.0
2024-12-02 13:20:00,162.76,162.83,162.69,162.78,12421.0,158.2396,158.3076,158.1715,158.259,12421.0
2024-12-02 13:25:00,162.79,162.91,162.74,162.89,12190.0,158.2688,158.3854,158.2201,158.366,12190.0
2024-12-02 13:30:00,162.89,163.08,162.89,163.08,18927.0,158.366,158.5507,158.366,158.5507,18927.0
2024-12-02 13:35:00,163.03,163.14,162.99,163.09,12391.0,158.5021,158.609,158.4632,158.5604,12391.0
2024-12-02 13:40:00,163.09,163.11,162.9,162.96,42646.0,158.5604,158.5799,158.3757,158.434,42646.0
2024-12-02 13:45:00,162.96,162.98,162.88,162.9,9848.0,158.434,158.4535,158.3563,158.3757,9848.0
2024-12-02 13:50:00,162.9,162.92,162.84,162.88,8468.0,158.3757,158.3951,158.3174,158.3563,8468.0
2024-12-02 13:55:00,162.88,162.91,162.81,162.81,8848.0,158.3563,158.3854,158.2882,158.2882,8848.0
2024-12-02 14:00:00,162.81,162.88,162.81,162.84,13880.0,158.2882,158.3563,158.2882,158.3174,13880.0
2024-12-02 14:05:00,162.86,163.14,162.85,163.13,29837.0,158.3368,158.609,158.3271,158.5993,29837.0
2024-12-02 14:10:00,163.13,163.17,163.0,163.0,13325.0,158.5993,158.6382,158.4729,158.4729,13325.0
2024-12-02 14:15:00,162.99,163.01,162.83,162.9,13306.0,158.4632,158.4826,158.3076,158.3757,13306.0
2024-12-02 14:20:00,162.91,162.92,162.78,162.87,8394.0,158.3854,158.3951,158.259,158.3465,8394.0
2024-12-02 14:25:00,162.89,162.9,162.69,162.81,14854.0,158.366,158.3757,158.1715,158.2882,14854.0
2024-12-02 14:30:00,162.8,162.83,162.72,162.78,25734.0,158.2785,158.3076,158.2007,158.259,25734.0
2024-12-02 14:35:00,162.79,162.87,162.74,162.78,156672.0,158.2688,158.3465,158.2201,158.259,156672.0
2024-12-02 14:40:00,162.78,162.79,162.6,162.69,18748.0,158.259,158.2688,158.084,158.1715,18748.0
2024-12-02 14:45:00,162.72,162.83,162.7,162.82,15278.0,158.2007,158.3076,158.1813,158.2979,15278.0
2024-12-02 14:50:00,162.87,162.98,162.84,162.84,13985.0,158.3465,158.4535,158.3174,158.3174,13985.0
2024-12-02 14:55:00,162.84,162.88,162.8,162.83,11845.0,158.3174,158.3563,158.2785,158.3076,11845.0
2024-12-02 15:00:00,162.83,162.86,162.76,162.78,15977.0,158.3076,158.3368,158.2396,158.259,15977.0
2024-12-02 15:05:00,162.8,162.86,162.77,162.84,12171.0,158.2785,158.3368,158.2493,158.3174,12171.0
2024-12-02 15:10:00,162.85,162.85,162.67,162.76,19644.0,158.3271,158.3271,158.1521,158.2396,19644.0
2024-12-02 15:15:00,162.78,162.8,162.62,162.68,24057.0,158.259,158.2785,158.1035,158.1618,24057.0
2024-12-02 15:20:00,162.68,162.7,162.63,162.66,10307.0,158.1618,158.1813,158.1132,158.1424,10307.0
2024-12-02 15:25:00,162.67,162.7,162.64,162.66,17247.0,158.1521,158.1813,158.1229,158.1424,17247.0
2024-12-02 15:30:00,162.65,162.79,162.61,162.77,14624.0,158.1326,158.2688,158.0938,158.2493,14624.0
2024-12-02 15:35:00,162.76,162.84,162.7,162.72,27745.0,158.2396,158.3174,158.1813,158.2007,27745.0
2024-12-02 15:40:00,162.72,162.78,162.64,162.75,17796.0,158.2007,158.259,158.1229,158.2299,17796.0
2024-12-02 15:45:00,162.74,162.89,162.73,162.84,18084.0,158.2201,158.366,158.2104,158.3174,18084.0
2024-12-02 15:50:00,162.85,163.28,162.85,163.17,57399.0,158.3271,158.7451,158.3271,158.6382,57399.0
2024-12-02 15:55:00,163.16,163.18,162.93,163.05,126743.0,158.6285,158.6479,158.4049,158.5215,126743.0
2024-12-03 09:30:00,162.87,163.05,161.78,161.93,132762.0,158.3465,158.5215,157.2868,157.4326,132762.0
2024-12-03 09:35:00,161.91,161.99,161.7,161.75,40329.0,157.4132,157.491,157.209,157.2576,40329.0
2024-12-03 09:40:00,161.8,161.83,161.56,161.62,21358.0,157.3063,157.3354,157.0729,157.1313,21358.0
2024-12-03 09:45:00,161.6,161.76,161.42,161.6,24263.0,157.1118,157.2674,156.9368,157.1118,24263.0
2024-12-03 09:50:00,161.6,161.84,161.6,161.67,18504.0,157.1118,157.3451,157.1118,157.1799,18504.0
2024-12-03 09:55:00,161.59,161.76,161.53,161.76,15759.0,157.1021,157.2674,157.0438,157.2674,15759.0
2024-12-03 10:00:00,161.73,162.16,161.72,162.1,28825.0,157.2382,157.6563,157.2285,157.5979,28825.0
2024-12-03 10:05:00,162.1,162.17,162.0,162.11,18075.0,157.5979,157.666,157.5007,157.6076,18075.0
2024-12-03 10:10:00,162.13,162.22,162.07,162.16,10374.0,157.6271,157.7146,157.5688,157.6563,10374.0
2024-12-03 10:15:00,162.17,162.26,162.08,162.26,14970.0,157.666,157.7535,157.5785,157.7535,14970.0
2024-12-03 10:20:00,162.26,162.32,162.23,162.27,14915.0,157.7535,157.8118,157.7243,157.7632,14915.0
2024-12-03 10:25:00,162.25,162.51,162.2,162.42,19566.0,157.7438,157.9965,157.6951,157.909,19566.0
2024-12-03 10:30:00,162.41,162.41,161.84,162.07,109645.0,157.8993,157.8993,157.3451,157.5688,109645.0
2024-12-03 10:35:00,162.04,162.28,162.01,162.23,89685.0,157.5396,157.7729,157.5104,157.7243,89685.0
2024-12-03 10:40:00,162.25,162.46,162.15,162.46,11635.0,157.7438,157.9479,157.6465,157.9479,11635.0
2024-12-03 10:45:00,162.46,162.53,162.4,162.5,11765.0,157.9479,158.016,157.8896,157.9868,11765.0
2024-12-03 10:50:00,162.48,162.76,162.48,162.73,12882.0,157.9674,158.2396,157.9674,158.2104,12882.0
2024-12-03 10:55:00,162.72,162.76,162.56,162.67,15658.0,158.2007,158.2396,158.0451,158.1521,15658.0
2024-12-03 11:00:00,162.68,162.73,162.5,162.55,19131.0,158.1618,158.2104,157.9868,158.0354,19131.0
2024-12-03 11:05:00,162.53,162.56,162.45,162.5,14944.0,158.016,158.0451,157.9382,157.9868,14944.0
2024-12-03 11:10:00,162.5,162.52,162.4,162.45,10429.0,157.9868,158.0063,157.8896,157.9382,10429.0
2024-12-03 11:15:00,162.46,162.64,162.26,162.27,18937.0,157.9479,158.1229,157.7535,157.7632,18937.0
2024-12-03 11:20:00,162.28,162.52,162.26,162.39,37045.0,157.7729,158.0063,157.7535,157.8799,37045.0
2024-12-03 11:25:00,162.39,162.58,162.32,162.58,21746.0,157.8799,158.0646,157.8118,158.0646,21746.0
2024-12-03 11:30:00,162.58,162.7,162.52,162.69,18899.0,158.0646,158.1813,158.0063,158.1715,18899.0
2024-12-03 11:35:00,162.64,162.67,162.57,162.59,17497.0,158.1229,158.1521,158.0549,158.0743,17497.0
2024-12-03 11:40:00,162.59,162.65,162.56,162.56,22596.0,158.0743,158.1326,158.0451,158.0451,22596.0
2024-12-03 11:45:00,162.58,162.63,162.44,162.63,24736.0,158.0646,158.1132,157.9285,158.1132,24736.0
2024-12-03 11:50:00,162.61,162.61,162.35,162.35,24371.0,158.0938,158.0938,157.841,157.841,24371.0
2024-12-03 11:55:00,162.37,162.42,162.3,162.4,24310.0,157.8604,157.909,157.7924,157.8896,24310.0
2024-12-03 12:00:00,162.41,162.5,162.39,162.43,36553.0,157.8993,157.9868,157.8799,157.9188,36553.0
2024-12-03 12:05:00,162.42,162.58,162.42,162.52,28486.0,157.909,158.0646,157.909,158.0063,28486.0
2024-12-03 12:10:00,162.52,162.59,162.49,162.59,19144.0,158.0063,158.0743,157.9771,158.0743,19144.0
2024-12-03 12:15:00,162.59,162.59,162.46,162.47,11888.0,158.0743,158.0743,157.9479,157.9576,11888.0
2024-12-03 12:20:00,162.47,162.54,162.47,162.53,14354.0,157.9576,158.0257,157.9576,158.016,14354.0
2024-12-03 12:25:00,162.53,162.66,162.5,162.59,29379.0,158.016,158.1424,157.9868,158.0743,29379.0
2024-12-03 12:30:00,162.62,162.69,162.59,162.66,6700.0,158.1035,158.1715,158.0743,158.1424,6700.0
2024-12-03 12:35:00,162.66,162.73,162.63,162.71,10462.0,158.1424,158.2104,158.1132,158.191,10462.0
2024-12-03 12:40:00,162.71,162.71,162.59,162.65,5397.0,158.191,158.191,158.0743,158.1326,5397.0
2024-12-03 12:45:00,162.65,162.65,162.43,162.45,6550.0,158.1326,158.1326,157.9188,157.9382,6550.0
2024-12-03 12:50:00,162.46,162.52,162.43,162.5,5700.0,157.9479,158.0063,157.9188,157.9868,5700.0
2024-12-03 12:55:00,162.48,162.48,162.28,162.35,9913.0,157.9674,157.9674,157.7729,157.841,9913.0
2024-12-03 13:00:00,162.36,162.58,162.29,162.57,21947.0,157.8507,158.0646,157.7826,158.0549,21947.0
2024-12-03 13:05:00,162.57,162.57,162.48,162.53,8347.0,158.0549,158.0549,157.9674,158.016,8347.0
2024-12-03 13:10:00,162.51,162.56,162.47,162.5,6676.0,157.9965,158.0451,157.9576,157.9868,6676.0
2024-12-03 13:15:00,162.49,162.52,162.43,162.44,6481.0,157.9771,158.0063,157.9188,157.9285,6481.0
2024-12-03 13:20:00,162.43,162.52,162.41,162.48,7427.0,157.9188,158.0063,157.8993,157.9674,7427.0
2024-12-03 13:25:00,162.48,162.58,162.48,162.53,7003.0,157.9674,158.0646,157.9674,158.016,7003.0
2024-12-03 13:30:00,162.55,162.56,162.43,162.5,19977.0,158.0354,158.0451,157.9188,157.9868,19977.0
2024-12-03 13:35:00,162.51,162.58,162.46,162.55,24633.0,157.9965,158.0646,157.9479,158.0354,24633.0
2024-12-03 13:40:00,162.56,162.57,162.47,162.47,10685.0,158.0451,158.0549,157.9576,157.9576,10685.0
2024-12-03 13:45:00,162.47,162.53,162.46,162.47,20244.0,157.9576,158.016,157.9479,157.9576,20244.0
2024-12-03 13:50:00,162.47,162.47,162.39,162.39,10077.0,157.9576,157.9576,157.8799,157.8799,10077.0
2024-12-03 13:55:00,162.4,162.42,162.36,162.39,10816.0,157.8896,157.909,157.8507,157.8799,10816.0
2024-12-03 14:00:00,162.39,162.39,162.28,162.36,19840.0,157.8799,157.8799,157.7729,157.8507,19840.0
2024-12-03 14:05:00,162.35,162.43,162.34,162.38,14361.0,157.841,157.9188,157.8313,157.8701,14361.0
2024-12-03 14:10:00,162.37,162.37,162.33,162.35,24351.0,157.8604,157.8604,157.8215,157.841,24351.0
2024-12-03 14:15:00,162.36,162.38,162.25,162.25,15853.0,157.8507,157.8701,157.7438,157.7438,15853.0
2024-12-03 14:20:00,162.24,162.36,162.23,162.34,22287.0,157.734,157.8507,157.7243,157.8313,22287.0
2024-12-03 14:25:00,162.31,162.31,162.23,162.28,10865.0,157.8021,157.8021,157.7243,157.7729,10865.0
2024-12-03 14:30:00,162.27,162.27,162.11,162.16,21175.0,157.7632,157.7632,157.6076,157.6563,21175.0
2024-12-03 14:35:00,162.16,162.18,162.06,162.07,26172.0,157.6563,157.6757,157.559,157.5688,26172.0
2024-12-03 14:40:00,162.08,162.34,162.08,162.3,25612.0,157.5785,157.8313,157.5785,157.7924,25612.0
2024-12-03 14:45:00,162.29,162.3,162.16,162.16,28589.0,157.7826,157.7924,157.6563,157.6563,28589.0
2024-12-03 14:50:00,162.18,162.41,162.16,162.4,16636.0,157.6757,157.8993,157.6563,157.8896,16636.0
2024-12-03 14:55:00,162.39,162.4,162.35,162.36,12673.0,157.8799,157.8896,157.841,157.8507,12673.0
2024-12-03 15:00:00,162.36,162.46,162.26,162.46,34674.0,157.8507,157.9479,157.7535,157.9479,34674.0
2024-12-03 15:05:00,162.47,162.55,162.45,162.55,28102.0,157.9576,158.0354,157.9382,158.0354,28102.0
2024-12-03 15:10:00,162.6,162.64,162.57,162.6,36989.0,158.084,158.1229,158.0549,158.084,36989.0
2024-12-03 15:15:00,162.6,162.66,162.43,162.48,35513.0,158.084,158.1424,157.9188,157.9674,35513.0
2024-12-03 15:20:00,162.49,162.5,162.24,162.3,42581.0,157.9771,157.9868,157.734,157.7924,42581.0
2024-12-03 15:25:00,162.3,162.38,162.28,162.31,15597.0,157.7924,157.8701,157.7729,157.8021,15597.0
2024-12-03 15:30:00,162.31,162.5,162.28,162.47,23209.0,157.8021,157.9868,157.7729,157.9576,23209.0
2024-12-03 15:35:00,162.45,162.51,162.36,162.42,35548.0,157.9382,157.9965,157.8507,157.909,35548.0
2024-12-03 15:40:00,162.43,162.43,162.36,162.39,44521.0,157.9188,157.9188,157.8507,157.8799,44521.0
2024-12-03 15:45:00,162.38,162.5,162.23,162.29,17630.0,157.8701,157.9868,157.7243,157.7826,17630.0
2024-12-03 15:50:00,162.28,162.3,161.92,162.02,52464.0,157.7729,157.7924,157.4229,157.5201,52464.0
2024-12-03 15:55:00,162.0,162.0,161.64,161.72,212887.0,157.5007,157.5007,157.1507,157.2285,212887.0
2024-12-04 09:30:00,160.86,161.04,159.59,160.46,142944.0,156.3924,156.5674,155.1576,156.0035,142944.0
2024-12-04 09:35:00,160.43,160.69,160.23,160.31,39426.0,155.9743,156.2271,155.7799,155.8576,39426.0
2024-12-04 09:40:00,160.26,160.28,159.5,159.58,52443.0,155.809,155.8285,155.0701,155.1479,52443.0
2024-12-04 09:45:00,159.62,159.85,159.61,159.79,62986.0,155.1868,155.4104,155.1771,155.3521,62986.0
2024-12-04 09:50:00,159.79,159.89,159.71,159.8,59442.0,155.3521,155.4493,155.2743,155.3618,59442.0
2024-12-04 09:55:00,159.82,160.07,159.73,160.01,70169.0,155.3812,155.6243,155.2937,155.566,70169.0
2024-12-04 10:00:00,160.0,160.04,159.68,159.68,31577.0,155.5562,155.5951,155.2451,155.2451,31577.0
2024-12-04 10:05:00,159.65,159.82,159.57,159.57,30872.0,155.216,155.3812,155.1382,155.1382,30872.0
2024-12-04 10:10:00,159.56,159.64,159.41,159.45,22733.0,155.1285,155.2062,154.9826,155.0215,22733.0
2024-12-04 10:15:00,159.45,159.72,159.45,159.7,29726.0,155.0215,155.284,155.0215,155.2646,29726.0
2024-12-04 10:20:00,159.72,159.93,159.69,159.91,11883.0,155.284,155.4882,155.2549,155.4687,11883.0
2024-12-04 10:25:00,159.92,160.19,159.85,160.09,64488.0,155.4785,155.741,155.4104,155.6437,64488.0
2024-12-04 10:30:00,160.08,160.08,159.9,160.03,17930.0,155.634,155.634,155.459,155.5854,17930.0
2024-12-04 10:35:00,160.0,160.2,159.96,160.07,13631.0,155.5562,155.7507,155.5174,155.6243,13631.0
2024-12-04 10:40:00,160.09,160.09,159.91,160.03,25902.0,155.6437,155.6437,155.4687,155.5854,25902.0
2024-12-04 10:45:00,160.03,160.08,159.92,160.02,16784.0,155.5854,155.634,155.4785,155.5757,16784.0
2024-12-04 10:50:00,160.04,160.15,159.9,159.99,21232.0,155.5951,155.7021,155.459,155.5465,21232.0
2024-12-04 10:55:00,159.99,160.25,159.96,160.2,19305.0,155.5465,155.7993,155.5174,155.7507,19305.0
2024-12-04 11:00:00,160.21,160.38,160.16,160.31,13571.0,155.7604,155.9257,155.7118,155.8576,13571.0
2024-12-04 11:05:00,160.31,160.32,160.17,160.23,13998.0,155.8576,155.8674,155.7215,155.7799,13998.0
2024-12-04 11:10:00,160.24,160.3,160.17,160.22,12116.0,155.7896,155.8479,155.7215,155.7701,12116.0
2024-12-04 11:15:00,160.23,160.41,160.23,160.4,15762.0,155.7799,155.9549,155.7799,155.9451,15762.0
2024-12-04 11:20:00,160.4,160.48,160.31,160.48,13236.0,155.9451,156.0229,155.8576,156.0229,13236.0
2024-12-04 11:25:00,160.5,160.54,160.3,160.36,24245.0,156.0424,156.0812,155.8479,155.9062,24245.0
2024-12-04 11:30:00,160.39,160.42,160.29,160.37,13185.0,155.9354,155.9646,155.8382,155.916,13185.0
2024-12-04 11:35:00,160.37,160.37,160.26,160.31,8726.0,155.916,155.916,155.809,155.8576,8726.0
2024-12-04 11:40:00,160.31,160.4,160.29,160.39,29308.0,155.8576,155.9451,155.8382,155.9354,29308.0
2024-12-04 11:45:00,160.39,160.43,160.22,160.24,29899.0,155.9354,155.9743,155.7701,155.7896,29899.0
2024-12-04 11:50:00,160.21,160.36,160.21,160.28,19097.0,155.7604,155.9062,155.7604,155.8285,19097.0
2024-12-04 11:55:00,160.31,160.31,160.18,160.22,9890.0,155.8576,155.8576,155.7312,155.7701,9890.0
2024-12-04 12:00:00,160.22,160.23,160.02,160.06,10247.0,155.7701,155.7799,155.5757,155.6146,10247.0
2024-12-04 12:05:00,160.06,160.24,160.03,160.21,12549.0,155.6146,155.7896,155.5854,155.7604,12549.0
2024-12-04 12:10:00,160.21,160.26,160.18,160.2,8270.0,155.7604,155.809,155.7312,155.7507,8270.0
2024-12-04 12:15:00,160.18,160.29,160.16,160.16,11776.0,155.7312,155.8382,155.7118,155.7118,11776.0
2024-12-04 12:20:00,160.17,160.2,160.02,160.05,13634.0,155.7215,155.7507,155.5757,155.6049,13634.0
2024-12-04 12:25:00,160.06,160.08,159.88,159.89,24193.0,155.6146,155.634,155.4396,155.4493,24193.0
2024-12-04 12:30:00,159.9,160.05,159.85,160.05,30597.0,155.459,155.6049,155.4104,155.6049,30597.0
2024-12-04 12:35:00,160.05,160.07,159.97,160.01,15503.0,155.6049,155.6243,155.5271,155.566,15503.0
2024-12-04 12:40:00,160.0,160.1,160.0,160.04,10447.0,155.5562,155.6535,155.5562,155.5951,10447.0
2024-12-04 12:45:00,160.06,160.08,160.03,160.08,9472.0,155.6146,155.634,155.5854,155.634,9472.0
2024-12-04 12:50:00,160.08,160.09,159.97,159.99,10266.0,155.634,155.6437,155.5271,155.5465,10266.0
2024-12-04 12:55:00,160.0,160.14,159.99,160.08,8351.0,155.5562,155.6924,155.5465,155.634,8351.0
2024-12-04 13:00:00,160.08,160.1,159.93,159.99,9516.0,155.634,155.6535,155.4882,155.5465,9516.0
2024-12-04 13:05:00,159.96,160.03,159.93,160.02,5300.0,155.5174,155.5854,155.4882,155.5757,5300.0
2024-12-04 13:10:00,160.02,160.12,160.02,160.12,9388.0,155.5757,155.6729,155.5757,155.6729,9388.0
2024-12-04 13:15:00,160.15,160.15,160.04,160.07,6966.0,155.7021,155.7021,155.5951,155.6243,6966.0
2024-12-04 13:20:00,160.06,160.11,160.04,160.06,10060.0,155.6146,155.6632,155.5951,155.6146,10060.0
2024-12-04 13:25:00,160.02,160.08,159.99,160.01,16280.0,155.5757,155.634,155.5465,155.566,16280.0
2024-12-04 13:30:00,160.04,160.05,159.85,159.87,15960.0,155.5951,155.6049,155.4104,155.4299,15960.0
2024-12-04 13:35:00,159.83,160.03,159.83,160.0,15034.0,155.391,155.5854,155.391,155.5562,15034.0
2024-12-04 13:40:00,159.98,160.04,159.85,159.88,15351.0,155.5368,155.5951,155.4104,155.4396,15351.0
2024-12-04 13:45:00,159.88,159.88,159.8,159.85,12182.0,155.4396,155.4396,155.3618,155.4104,12182.0
2024-12-04 13:50:00,159.85,159.88,159.8,159.8,11231.0,155.4104,155.4396,155.3618,155.3618,11231.0
2024-12-04 13:55:00,159.81,159.88,159.68,159.7,20951.0,155.3715,155.4396,155.2451,155.2646,20951.0
2024-12-04 14:00:00,159.7,159.71,159.61,159.69,15369.0,155.2646,155.2743,155.1771,155.2549,15369.0
2024-12-04 14:05:00,159.7,159.72,159.58,159.63,18936.0,155.2646,155.284,155.1479,155.1965,18936.0
2024-12-04 14:10:00,159.62,159.83,159.6,159.82,13585.0,155.1868,155.391,155.1674,155.3812,13585.0
2024-12-04 14:15:00,159.82,159.84,159.73,159.73,12107.0,155.3812,155.4007,155.2937,155.2937,12107.0
2024-12-04 14:20:00,159.74,159.88,159.73,159.86,14985.0,155.3035,155.4396,155.2937,155.4201,14985.0
2024-12-04 14:25:00,159.86,159.97,159.76,159.81,33822.0,155.4201,155.5271,155.3229,155.3715,33822.0
2024-12-04 14:30:00,159.78,159.82,159.68,159.72,11538.0,155.3424,155.3812,155.2451,155.284,11538.0
2024-12-04 14:35:00,159.69,159.71,159.49,159.52,26940.0,155.2549,155.2743,155.0604,155.0896,26940.0
2024-12-04 14:40:00,159.5,159.56,159.45,159.55,14602.0,155.0701,155.1285,155.0215,155.1187,14602.0
2024-12-04 14:45:00,159.55,159.68,159.54,159.55,49814.0,155.1187,155.2451,155.109,155.1187,49814.0
2024-12-04 14:50:00,159.57,159.67,159.53,159.62,15227.0,155.1382,155.2354,155.0993,155.1868,15227.0
2024-12-04 14:55:00,159.62,159.66,159.58,159.61,10922.0,155.1868,155.2257,155.1479,155.1771,10922.0
2024-12-04 15:00:00,159.6,159.85,159.58,159.78,22725.0,155.1674,155.4104,155.1479,155.3424,22725.0
2024-12-04 15:05:00,159.8,159.91,159.75,159.77,18960.0,155.3618,155.4687,155.3132,155.3326,18960.0
2024-12-04 15:10:00,159.77,159.83,159.65,159.67,17353.0,155.3326,155.391,155.216,155.2354,17353.0
2024-12-04 15:15:00,159.67,159.72,159.57,159.61,16129.0,155.2354,155.284,155.1382,155.1771,16129.0
2024-12-04 15:20:00,159.59,159.62,159.51,159.51,17972.0,155.1576,155.1868,155.0799,155.0799,17972.0
2024-12-04 15:25:00,159.52,159.58,159.51,159.55,27291.0,155.0896,155.1479,155.0799,155.1187,27291.0
2024-12-04 15:30:00,159.54,159.62,159.49,159.59,25732.0,155.109,155.1868,155.0604,155.1576,25732.0
2024-12-04 15:35:00,159.59,159.75,159.58,159.73,21430.0,155.1576,155.3132,155.1479,155.2937,21430.0
2024-12-04 15:40:00,159.72,159.73,159.45,159.45,34073.0,155.284,155.2937,155.0215,155.0215,34073.0
2024-12-04 15:45:00,159.46,159.66,159.42,159.61,41206.0,155.0312,155.2257,154.9924,155.1771,41206.0
2024-12-04 15:50:00,159.63,159.79,159.43,159.52,79765.0,155.1965,155.3521,155.0021,155.0896,79765.0
2024-12-04 15:55:00,159.75,160.26,159.54,160.21,348935.0,155.3132,155.809,155.109,155.7604,348935.0
2024-12-05 09:30:00,160.93,161.01,160.22,160.59,150094.0,156.4604,156.5382,155.7701,156.1299,150094.0
2024-12-05 09:35:00,160.58,160.67,160.2,160.61,19276.0,156.1201,156.2076,155.7507,156.1493,19276.0
2024-12-05 09:40:00,160.6,160.7,160.11,160.14,26455.0,156.1396,156.2368,155.6632,155.6924,26455.0
2024-12-05 09:45:00,160.14,160.25,160.03,160.08,20890.0,155.6924,155.7993,155.5854,155.634,20890.0
2024-12-05 09:50:00,160.08,160.24,159.95,160.14,26096.0,155.634,155.7896,155.5076,155.6924,26096.0
2024-12-05 09:55:00,160.12,160.37,160.08,160.36,37134.0,155.6729,155.916,155.634,155.9062,37134.0
2024-12-05 10:00:00,160.34,160.34,160.02,160.19,38334.0,155.8868,155.8868,155.5757,155.741,38334.0
2024-12-05 10:05:00,160.23,160.33,159.74,159.75,62821.0,155.7799,155.8771,155.3035,155.3132,62821.0
2024-12-05 10:10:00,159.78,159.96,159.65,159.75,80906.0,155.3424,155.5174,155.216,155.3132,80906.0
2024-12-05 10:15:00,159.77,159.86,159.57,159.67,62182.0,155.3326,155.4201,155.1382,155.2354,62182.0
2024-12-05 10:20:00,159.69,159.7,159.43,159.47,30994.0,155.2549,155.2646,155.0021,155.041,30994.0
2024-12-05 10:25:00,159.49,159.51,159.33,159.35,48290.0,155.0604,155.0799,154.9049,154.9243,48290.0
2024-12-05 10:30:00,159.34,159.4,159.22,159.32,60085.0,154.9146,154.9729,154.7979,154.8951,60085.0
2024-12-05 10:35:00,159.3,159.33,159.16,159.2,35919.0,154.8757,154.9049,154.7396,154.7785,35919.0
2024-12-05 10:40:00,159.2,159.2,158.89,158.9,45611.0,154.7785,154.7785,154.4771,154.4868,45611.0
2024-12-05 10:45:00,158.93,159.23,158.83,159.23,32974.0,154.516,154.8076,154.4187,154.8076,32974.0
2024-12-05 10:50:00,159.23,159.4,159.22,159.29,29414.0,154.8076,154.9729,154.7979,154.866,29414.0
2024-12-05 10:55:00,159.29,159.52,159.26,159.44,47318.0,154.866,155.0896,154.8368,155.0118,47318.0
2024-12-05 11:00:00,159.43,159.54,159.34,159.34,17802.0,155.0021,155.109,154.9146,154.9146,17802.0
2024-12-05 11:05:00,159.34,159.47,159.34,159.36,11065.0,154.9146,155.041,154.9146,154.934,11065.0
2024-12-05 11:10:00,159.38,159.38,159.12,159.35,19982.0,154.9535,154.9535,154.7007,154.9243,19982.0
2024-12-05 11:15:00,159.36,159.6,159.36,159.6,13577.0,154.934,155.1674,154.934,155.1674,13577.0
2024-12-05 11:20:00,159.59,159.63,159.51,159.62,24554.0,155.1576,155.1965,155.0799,155.1868,24554.0
2024-12-05 11:25:00,159.6,159.78,159.56,159.77,110455.0,155.1674,155.3424,155.1285,155.3326,110455.0
2024-12-05 11:30:00,159.81,159.94,159.78,159.91,27044.0,155.3715,155.4979,155.3424,155.4687,27044.0
2024-12-05 11:35:00,159.91,159.92,159.77,159.92,20710.0,155.4687,155.4785,155.3326,155.4785,20710.0
2024-12-05 11:40:00,159.86,159.93,159.75,159.77,16741.0,155.4201,155.4882,155.3132,155.3326,16741.0
2024-12-05 11:45:00,159.81,159.84,159.71,159.76,13728.0,155.3715,155.4007,155.2743,155.3229,13728.0
2024-12-05 11:50:00,159.7,159.77,159.65,159.73,13124.0,155.2646,155.3326,155.216,155.2937,13124.0
2024-12-05 11:55:00,159.76,159.76,159.65,159.65,10944.0,155.3229,155.3229,155.216,155.216,10944.0
2024-12-05 12:00:00,159.67,159.92,159.66,159.83,12094.0,155.2354,155.4785,155.2257,155.391,12094.0
2024-12-05 12:05:00,159.83,159.9,159.77,159.77,16772.0,155.391,155.459,155.3326,155.3326,16772.0
2024-12-05 12:10:00,159.78,159.83,159.58,159.66,9981.0,155.3424,155.391,155.1479,155.2257,9981.0
2024-12-05 12:15:00,159.63,159.89,159.62,159.84,14665.0,155.1965,155.4493,155.1868,155.4007,14665.0
2024-12-05 12:20:00,159.84,159.86,159.76,159.82,19918.0,155.4007,155.4201,155.3229,155.3812,19918.0
2024-12-05 12:25:00,159.81,159.89,159.77,159.88,22960.0,155.3715,155.4493,155.3326,155.4396,22960.0
2024-12-05 12:30:00,159.91,159.92,159.85,159.9,9253.0,155.4687,155.4785,155.4104,155.459,9253.0
2024-12-05 12:35:00,159.91,159.98,159.86,159.97,16645.0,155.4687,155.5368,155.4201,155.5271,16645.0
2024-12-05 12:40:00,159.97,160.15,159.97,160.15,12421.0,155.5271,155.7021,155.5271,155.7021,12421.0
2024-12-05 12:45:00,160.12,160.3,160.12,160.28,10571.0,155.6729,155.8479,155.6729,155.8285,10571.0
2024-12-05 12:50:00,160.27,160.43,160.24,160.41,16364.0,155.8187,155.9743,155.7896,155.9549,16364.0
2024-12-05 12:55:00,160.39,160.4,160.28,160.34,10072.0,155.9354,155.9451,155.8285,155.8868,10072.0
2024-12-05 13:00:00,160.34,160.38,160.32,160.34,6963.0,155.8868,155.9257,155.8674,155.8868,6963.0
2024-12-05 13:05:00,160.35,160.41,160.31,160.33,14898.0,155.8965,155.9549,155.8576,155.8771,14898.0
2024-12-05 13:10:00,160.35,160.47,160.34,160.41,6660.0,155.8965,156.0132,155.8868,155.9549,6660.0
2024-12-05 13:15:00,160.41,160.51,160.36,160.39,26421.0,155.9549,156.0521,155.9062,155.9354,26421.0
2024-12-05 13:20:00,160.41,160.44,160.31,160.43,11275.0,155.9549,155.984,155.8576,155.9743,11275.0
2024-12-05 13:25:00,160.41,160.66,160.41,160.58,23402.0,155.9549,156.1979,155.9549,156.1201,23402.0
2024-12-05 13:30:00,160.6,160.6,160.42,160.51,9915.0,156.1396,156.1396,155.9646,156.0521,9915.0
2024-12-05 13:35:00,160.52,160.57,160.5,160.56,10048.0,156.0618,156.1104,156.0424,156.1007,10048.0
2024-12-05 13:40:00,160.59,160.79,160.58,160.78,15306.0,156.1299,156.3243,156.1201,156.3146,15306.0
2024-12-05 13:45:00,160.79,160.89,160.78,160.88,9949.0,156.3243,156.4215,156.3146,156.4118,9949.0
2024-12-05 13:50:00,160.87,160.92,160.8,160.86,21019.0,156.4021,156.4507,156.334,156.3924,21019.0
2024-12-05 13:55:00,160.85,160.97,160.77,160.83,31736.0,156.3826,156.4993,156.3049,156.3632,31736.0
2024-12-05 14:00:00,160.82,160.82,160.7,160.7,15020.0,156.3535,156.3535,156.2368,156.2368,15020.0
2024-12-05 14:05:00,160.68,160.78,160.66,160.74,18683.0,156.2174,156.3146,156.1979,156.2757,18683.0
2024-12-05 14:10:00,160.73,160.73,160.49,160.5,20989.0,156.266,156.266,156.0326,156.0424,20989.0
2024-12-05 14:15:00,160.48,160.53,160.37,160.41,13152.0,156.0229,156.0715,155.916,155.9549,13152.0
2024-12-05 14:20:00,160.38,160.48,160.35,160.46,15693.0,155.9257,156.0229,155.8965,156.0035,15693.0
2024-12-05 14:25:00,160.46,160.57,160.46,160.53,12680.0,156.0035,156.1104,156.0035,156.0715,12680.0
2024-12-05 14:30:00,160.55,160.61,160.48,160.49,11090.0,156.091,156.1493,156.0229,156.0326,11090.0
2024-12-05 14:35:00,160.49,160.63,160.49,160.55,12517.0,156.0326,156.1687,156.0326,156.091,12517.0
2024-12-05 14:40:00,160.54,160.59,160.5,160.58,9149.0,156.0812,156.1299,156.0424,156.1201,9149.0
2024-12-05 14:45:00,160.57,160.57,160.4,160.45,41818.0,156.1104,156.1104,155.9451,155.9937,41818.0
2024-12-05 14:50:00,160.44,160.5,160.39,160.48,15761.0,155.984,156.0424,155.9354,156.0229,15761.0
2024-12-05 14:55:00,160.52,160.54,160.4,160.42,22317.0,156.0618,156.0812,155.9451,155.9646,22317.0
2024-12-05 15:00:00,160.42,160.43,160.25,160.26,17817.0,155.9646,155.9743,155.7993,155.809,17817.0
2024-12-05 15:05:00,160.28,160.4,160.24,160.39,17741.0,155.8285,155.9451,155.7896,155.9354,17741.0
2024-12-05 15:10:00,160.4,160.4,160.32,160.32,12575.0,155.9451,155.9451,155.8674,155.8674,12575.0
2024-12-05 15:15:00,160.34,160.35,160.22,160.26,21470.0,155.8868,155.8965,155.7701,155.809,21470.0
2024-12-05 15:20:00,160.28,160.46,160.25,160.43,27005.0,155.8285,156.0035,155.7993,155.9743,27005.0
2024-12-05 15:25:00,160.43,160.65,160.42,160.65,16721.0,155.9743,156.1882,155.9646,156.1882,16721.0
2024-12-05 15:30:00,160.65,160.69,160.55,160.68,20877.0,156.1882,156.2271,156.091,156.2174,20877.0
2024-12-05 15:35:00,160.66,160.8,160.6,160.78,21845.0,156.1979,156.334,156.1396,156.3146,21845.0
2024-12-05 15:40:00,160.78,160.85,160.66,160.72,27704.0,156.3146,156.3826,156.1979,156.2562,27704.0
2024-12-05 15:45:00,160.74,160.92,160.74,160.8,31210.0,156.2757,156.4507,156.2757,156.334,31210.0
2024-12-05 15:50:00,160.81,160.95,160.5,160.63,89860.0,156.3437,156.4799,156.0424,156.1687,89860.0
2024-12-05 15:55:00,160.65,160.7,160.44,160.49,222436.0,156.1882,156.2368,155.984,156.0326,222436.0
2024-12-06 09:30:00,159.35,159.88,159.13,159.39,117800.0,156.2547,156.7744,156.039,156.2939,117800.0
2024-12-06 09:35:00,159.4,159.89,159.27,159.7,66777.0,156.3037,156.7842,156.1762,156.5979,66777.0
2024-12-06 09:40:00,159.7,159.81,159.55,159.63,46018.0,156.5979,156.7058,156.4508,156.5292,46018.0
2024-12-06 09:45:00,159.62,159.83,159.54,159.76,43284.0,156.5194,156.7254,156.441,156.6567,43284.0
2024-12-06 09:50:00,159.78,160.63,159.78,160.63,40289.0,156.6763,157.5098,156.6763,157.5098,40289.0
2024-12-06 09:55:00,160.6,160.8,160.56,160.64,60509.0,157.4804,157.6765,157.4412,157.5196,60509.0
2024-12-06 10:00:00,160.64,160.65,160.3,160.33,85140.0,157.5196,157.5294,157.1862,157.2157,85140.0
2024-12-06 10:05:00,160.32,160.42,160.14,160.24,37126.0,157.2058,157.3039,157.0293,157.1274,37126.0
2024-12-06 10:10:00,160.25,160.28,159.94,159.98,47738.0,157.1372,157.1666,156.8332,156.8725,47738.0
2024-12-06 10:15:00,160.0,160.03,159.77,159.77,41891.0,156.8921,156.9215,156.6665,156.6665,41891.0
2024-12-06 10:20:00,159.82,160.02,159.73,159.82,43909.0,156.7156,156.9117,156.6273,156.7156,43909.0
2024-12-06 10:25:00,159.81,159.9,159.7,159.77,91058.0,156.7058,156.794,156.5979,156.6665,91058.0
2024-12-06 10:30:00,159.77,159.79,159.38,159.42,55855.0,156.6665,156.6861,156.2841,156.3233,55855.0
2024-12-06 10:35:00,159.42,159.66,159.41,159.45,35528.0,156.3233,156.5587,156.3135,156.3527,35528.0
2024-12-06 10:40:00,159.45,159.51,159.33,159.4,24856.0,156.3527,156.4116,156.2351,156.3037,24856.0
2024-12-06 10:45:00,159.39,159.42,159.25,159.39,21912.0,156.2939,156.3233,156.1566,156.2939,21912.0
2024-12-06 10:50:00,159.36,159.51,159.33,159.51,25143.0,156.2645,156.4116,156.2351,156.4116,25143.0
2024-12-06 10:55:00,159.49,159.51,159.4,159.47,22088.0,156.392,156.4116,156.3037,156.3724,22088.0
2024-12-06 11:00:00,159.46,159.58,159.44,159.51,18477.0,156.3626,156.4802,156.3429,156.4116,18477.0
2024-12-06 11:05:00,159.54,159.7,159.51,159.59,22769.0,156.441,156.5979,156.4116,156.49,22769.0
2024-12-06 11:10:00,159.59,159.65,159.48,159.6,38108.0,156.49,156.5489,156.3822,156.4998,38108.0
2024-12-06 11:15:00,159.6,159.78,159.56,159.74,85174.0,156.4998,156.6763,156.4606,156.6371,85174.0
2024-12-06 11:20:00,159.72,159.78,159.35,159.35,35992.0,156.6175,156.6763,156.2547,156.2547,35992.0
2024-12-06 11:25:00,159.36,159.45,159.31,159.33,32322.0,156.2645,156.3527,156.2155,156.2351,32322.0
2024-12-06 11:30:00,159.34,159.47,159.27,159.33,57443.0,156.2449,156.3724,156.1762,156.2351,57443.0
2024-12-06 11:35:00,159.31,159.42,159.3,159.38,22846.0,156.2155,156.3233,156.2057,156.2841,22846.0
2024-12-06 11:40:00,159.38,159.46,159.33,159.44,22305.0,156.2841,156.3626,156.2351,156.3429,22305.0
2024-12-06 11:45:00,159.46,159.5,159.41,159.47,15310.0,156.3626,156.4018,156.3135,156.3724,15310.0
2024-12-06 11:50:00,159.48,159.53,159.44,159.52,14052.0,156.3822,156.4312,156.3429,156.4214,14052.0
2024-12-06 11:55:00,159.53,159.6,159.43,159.43,19465.0,156.4312,156.4998,156.3331,156.3331,19465.0
2024-12-06 12:00:00,159.43,159.44,159.26,159.27,17965.0,156.3331,156.3429,156.1664,156.1762,17965.0
2024-12-06 12:05:00,159.27,159.28,159.08,159.13,20404.0,156.1762,156.186,155.9899,156.039,20404.0
2024-12-06 12:10:00,159.11,159.13,158.98,159.01,19634.0,156.0194,156.039,155.8919,155.9213,19634.0
2024-12-06 12:15:00,159.03,159.08,158.97,159.05,34135.0,155.9409,155.9899,155.8821,155.9605,34135.0
2024-12-06 12:20:00,159.07,159.29,159.07,159.12,34086.0,155.9801,156.1959,155.9801,156.0292,34086.0
2024-12-06 12:25:00,159.13,159.14,159.01,159.04,19888.0,156.039,156.0488,155.9213,155.9507,19888.0
2024-12-06 12:30:00,159.04,159.15,158.92,158.92,30338.0,155.9507,156.0586,155.833,155.833,30338.0
2024-12-06 12:35:00,158.91,159.03,158.91,158.97,16203.0,155.8232,155.9409,155.8232,155.8821,16203.0
2024-12-06 12:40:00,158.98,158.98,158.8,158.87,22547.0,155.8919,155.8919,155.7154,155.784,22547.0
2024-12-06 12:45:00,158.9,158.95,158.85,158.95,14328.0,155.8134,155.8625,155.7644,155.8625,14328.0
2024-12-06 12:50:00,158.92,159.08,158.88,159.07,16264.0,155.833,155.9899,155.7938,155.9801,16264.0
2024-12-06 12:55:00,159.08,159.21,159.06,159.19,21218.0,155.9899,156.1174,155.9703,156.0978,21218.0
2024-12-06 13:00:00,159.19,159.27,159.15,159.22,25410.0,156.0978,156.1762,156.0586,156.1272,25410.0
2024-12-06 13:05:00,159.22,159.24,159.04,159.24,13338.0,156.1272,156.1468,155.9507,156.1468,13338.0
2024-12-06 13:10:00,159.22,159.27,159.01,159.09,20362.0,156.1272,156.1762,155.9213,155.9997,20362.0
2024-12-06 13:15:00,159.09,159.13,159.03,159.1,11358.0,155.9997,156.039,155.9409,156.0095,11358.0
2024-12-06 13:20:00,159.09,159.1,158.9,158.95,38353.0,155.9997,156.0095,155.8134,155.8625,38353.0
2024-12-06 13:25:00,158.95,158.98,158.88,158.94,20962.0,155.8625,155.8919,155.7938,155.8527,20962.0
2024-12-06 13:30:00,158.96,159.06,158.92,158.99,35994.0,155.8723,155.9703,155.833,155.9017,35994.0
2024-12-06 13:35:00,158.99,159.1,158.96,159.02,22284.0,155.9017,156.0095,155.8723,155.9311,22284.0
2024-12-06 13:40:00,159.01,159.03,158.93,158.97,32965.0,155.9213,155.9409,155.8428,155.8821,32965.0
2024-12-06 13:45:00,158.97,159.0,158.89,158.9,13825.0,155.8821,155.9115,155.8036,155.8134,13825.0
2024-12-06 13:50:00,158.91,158.95,158.87,158.93,21068.0,155.8232,155.8625,155.784,155.8428,21068.0
2024-12-06 13:55:00,158.92,158.95,158.91,158.91,14672.0,155.833,155.8625,155.8232,155.8232,14672.0
2024-12-06 14:00:00,158.91,158.92,158.84,158.86,19695.0,155.8232,155.833,155.7546,155.7742,19695.0
2024-12-06 14:05:00,158.85,158.89,158.73,158.73,27640.0,155.7644,155.8036,155.6467,155.6467,27640.0
2024-12-06 14:10:00,158.73,158.77,158.66,158.71,23407.0,155.6467,155.686,155.5781,155.6271,23407.0
2024-12-06 14:15:00,158.7,158.72,158.66,158.69,24774.0,155.6173,155.6369,155.5781,155.6075,24774.0
2024-12-06 14:20:00,158.7,158.8,158.61,158.63,27325.0,155.6173,155.7154,155.5291,155.5487,27325.0
2024-12-06 14:25:00,158.62,158.64,158.57,158.59,28246.0,155.5389,155.5585,155.4898,155.5095,28246.0
2024-12-06 14:30:00,158.59,158.64,158.56,158.64,18693.0,155.5095,155.5585,155.48,155.5585,18693.0
2024-12-06 14:35:00,158.64,158.73,158.64,158.65,32371.0,155.5585,155.6467,155.5585,155.5683,32371.0
2024-12-06 14:40:00,158.65,158.81,158.65,158.77,25646.0,155.5683,155.7252,155.5683,155.686,25646.0
2024-12-06 14:45:00,158.78,158.79,158.71,158.77,54004.0,155.6958,155.7056,155.6271,155.686,54004.0
2024-12-06 14:50:00,158.79,158.82,158.68,158.72,18539.0,155.7056,155.735,155.5977,155.6369,18539.0
2024-12-06 14:55:00,158.72,158.83,158.7,158.81,47609.0,155.6369,155.7448,155.6173,155.7252,47609.0
2024-12-06 15:00:00,158.8,158.8,158.73,158.77,22007.0,155.7154,155.7154,155.6467,155.686,22007.0
2024-12-06 15:05:00,158.76,158.86,158.76,158.78,25620.0,155.6761,155.7742,155.6761,155.6958,25620.0
2024-12-06 15:10:00,158.79,158.8,158.73,158.75,28491.0,155.7056,155.7154,155.6467,155.6663,28491.0
2024-12-06 15:15:00,158.76,158.82,158.72,158.77,29702.0,155.6761,155.735,155.6369,155.686,29702.0
2024-12-06 15:20:00,158.77,158.87,158.72,158.72,36354.0,155.686,155.784,155.6369,155.6369,36354.0
2024-12-06 15:25:00,158.72,158.73,158.58,158.69,33307.0,155.6369,155.6467,155.4996,155.6075,33307.0
2024-12-06 15:30:00,158.68,158.7,158.51,158.54,29040.0,155.5977,155.6173,155.431,155.4604,29040.0
2024-12-06 15:35:00,158.52,158.57,158.41,158.43,38964.0,155.4408,155.4898,155.3329,155.3526,38964.0
2024-12-06 15:40:00,158.43,158.45,158.32,158.34,26006.0,155.3526,155.3722,155.2447,155.2643,26006.0
2024-12-06 15:45:00,158.33,158.35,158.19,158.19,44330.0,155.2545,155.2741,155.1172,155.1172,44330.0
2024-12-06 15:50:00,158.16,158.18,157.86,157.97,109089.0,155.0878,155.1074,154.7936,154.9015,109089.0
2024-12-06 15:55:00,158.01,158.01,157.69,157.82,453147.0,154.9407,154.9407,154.6269,154.7544,453147.0
2024-12-09 09:30:00,157.91,158.44,157.14,158.44,193952.0,154.8427,155.3624,154.0876,155.3624,193952.0
2024-12-09 09:35:00,158.47,158.51,158.05,158.12,38477.0,155.3918,155.431,154.9799,155.0486,38477.0
2024-12-09 09:40:00,158.09,158.32,158.05,158.18,50106.0,155.0192,155.2447,154.9799,155.1074,50106.0
2024-12-09 09:45:00,158.21,158.4,157.92,157.92,56121.0,155.1368,155.3231,154.8525,154.8525,56121.0
2024-12-09 09:50:00,157.93,158.11,157.89,157.95,33594.0,154.8623,155.0388,154.823,154.8819,33594.0
2024-12-09 09:55:00,157.94,158.38,157.89,158.37,31136.0,154.8721,155.3035,154.823,155.2937,31136.0
2024-12-09 10:00:00,158.34,158.44,158.03,158.09,54441.0,155.2643,155.3624,154.9603,155.0192,54441.0
2024-12-09 10:05:00,158.09,158.87,158.07,158.66,43748.0,155.0192,155.784,154.9996,155.5781,43748.0
2024-12-09 10:10:00,158.72,159.21,158.72,158.96,71470.0,155.6369,156.1174,155.6369,155.8723,71470.0
2024-12-09 10:15:00,158.95,159.32,158.94,159.11,30764.0,155.8625,156.2253,155.8527,156.0194,30764.0
2024-12-09 10:20:00,159.08,159.65,159.07,159.65,66832.0,155.9899,156.5489,155.9801,156.5489,66832.0
2024-12-09 10:25:00,159.59,160.68,159.59,160.53,78699.0,156.49,157.5589,156.49,157.4118,78699.0
2024-12-09 10:30:00,160.53,160.96,160.35,160.96,63302.0,157.4118,157.8334,157.2353,157.8334,63302.0
2024-12-09 10:35:00,160.98,161.47,160.89,161.33,114071.0,157.853,158.3335,157.7648,158.1962,114071.0
2024-12-09 10:40:00,161.36,161.39,161.08,161.16,151460.0,158.2256,158.2551,157.9511,158.0295,151460.0
2024-12-09 10:45:00,161.21,161.23,160.97,161.0,38868.0,158.0786,158.0982,157.8432,157.8726,38868.0
2024-12-09 10:50:00,161.0,161.03,160.85,160.97,36293.0,157.8726,157.9021,157.7256,157.8432,36293.0
2024-12-09 10:55:00,160.98,161.3,160.97,161.26,56144.0,157.853,158.1668,157.8432,158.1276,56144.0
2024-12-09 11:00:00,161.3,161.5,161.05,161.18,48037.0,158.1668,158.3629,157.9217,158.0491,48037.0
2024-12-09 11:05:00,161.16,161.4,161.04,161.37,72376.0,158.0295,158.2649,157.9119,158.2355,72376.0
2024-12-09 11:10:00,161.38,161.46,160.68,160.68,37789.0,158.2453,158.3237,157.5589,157.5589,37789.0
2024-12-09 11:15:00,160.7,160.84,160.42,160.42,24130.0,157.5785,157.7157,157.3039,157.3039,24130.0
2024-12-09 11:20:00,160.41,160.44,159.99,160.06,36776.0,157.2941,157.3235,156.8823,156.9509,36776.0
2024-12-09 11:25:00,160.06,160.16,159.9,160.0,32908.0,156.9509,157.049,156.794,156.8921,32908.0
2024-12-09 11:30:00,159.99,160.0,159.65,159.65,21216.0,156.8823,156.8921,156.5489,156.5489,21216.0
2024-12-09 11:35:00,159.66,159.68,159.5,159.58,24090.0,156.5587,156.5783,156.4018,156.4802,24090.0
2024-12-09 11:40:00,159.55,159.76,159.52,159.56,44248.0,156.4508,156.6567,156.4214,156.4606,44248.0
2024-12-09 11:45:00,159.56,159.68,159.47,159.62,33971.0,156.4606,156.5783,156.3724,156.5194,33971.0
2024-12-09 11:50:00,159.68,160.02,159.65,159.81,30170.0,156.5783,156.9117,156.5489,156.7058,30170.0
2024-12-09 11:55:00,159.8,159.9,159.74,159.78,24105.0,156.6959,156.794,156.6371,156.6763,24105.0
2024-12-09 12:00:00,159.78,159.79,159.6,159.6,24301.0,156.6763,156.6861,156.4998,156.4998,24301.0
2024-12-09 12:05:00,159.6,159.66,159.53,159.59,28826.0,156.4998,156.5587,156.4312,156.49,28826.0
2024-12-09 12:10:00,159.61,159.84,159.59,159.7,21509.0,156.5096,156.7352,156.49,156.5979,21509.0
2024-12-09 12:15:00,159.7,159.92,159.69,159.85,19297.0,156.5979,156.8136,156.5881,156.745,19297.0
2024-12-09 12:20:00,159.83,159.99,159.73,159.9,15084.0,156.7254,156.8823,156.6273,156.794,15084.0
2024-12-09 12:25:00,159.91,160.03,159.91,159.92,26139.0,156.8038,156.9215,156.8038,156.8136,26139.0
2024-12-09 12:30:00,159.94,159.96,159.86,159.9,25734.0,156.8332,156.8528,156.7548,156.794,25734.0
2024-12-09 12:35:00,159.9,160.09,159.89,160.08,21004.0,156.794,156.9803,156.7842,156.9705,21004.0
2024-12-09 12:40:00,160.09,160.27,160.08,160.27,26855.0,156.9803,157.1568,156.9705,157.1568,26855.0
2024-12-09 12:45:00,160.25,160.38,160.25,160.28,33327.0,157.1372,157.2647,157.1372,157.1666,33327.0
2024-12-09 12:50:00,160.26,160.48,160.22,160.44,20964.0,157.147,157.3627,157.1078,157.3235,20964.0
2024-12-09 12:55:00,160.43,160.6,160.39,160.46,32856.0,157.3137,157.4804,157.2745,157.3431,32856.0
2024-12-09 13:00:00,160.47,160.48,160.31,160.37,30781.0,157.3529,157.3627,157.196,157.2549,30781.0
2024-12-09 13:05:00,160.38,160.38,160.26,160.32,19580.0,157.2647,157.2647,157.147,157.2058,19580.0
2024-12-09 13:10:00,160.31,160.35,160.17,160.2,16587.0,157.196,157.2353,157.0588,157.0882,16587.0
2024-12-09 13:15:00,160.2,160.27,160.12,160.16,15421.0,157.0882,157.1568,157.0097,157.049,15421.0
2024-12-09 13:20:00,160.17,160.3,160.08,160.09,30129.0,157.0588,157.1862,156.9705,156.9803,30129.0
2024-12-09 13:25:00,160.07,160.2,160.04,160.19,17919.0,156.9607,157.0882,156.9313,157.0784,17919.0
2024-12-09 13:30:00,160.22,160.33,160.18,160.33,34049.0,157.1078,157.2157,157.0686,157.2157,34049.0
2024-12-09 13:35:00,160.31,160.43,160.27,160.3,29506.0,157.196,157.3137,157.1568,157.1862,29506.0
2024-12-09 13:40:00,160.31,160.31,160.01,160.02,22422.0,157.196,157.196,156.9019,156.9117,22422.0
2024-12-09 13:45:00,160.03,160.15,160.0,160.15,21197.0,156.9215,157.0391,156.8921,157.0391,21197.0
2024-12-09 13:50:00,160.12,160.16,160.01,160.15,22941.0,157.0097,157.049,156.9019,157.0391,22941.0
2024-12-09 13:55:00,160.17,160.19,160.03,160.05,22373.0,157.0588,157.0784,156.9215,156.9411,22373.0
2024-12-09 14:00:00,160.03,160.12,159.96,160.1,29817.0,156.9215,157.0097,156.8528,156.9901,29817.0
2024-12-09 14:05:00,160.11,160.23,159.95,160.04,25187.0,156.9999,157.1176,156.843,156.9313,25187.0
2024-12-09 14:10:00,160.03,160.08,159.98,160.05,20956.0,156.9215,156.9705,156.8725,156.9411,20956.0
2024-12-09 14:15:00,160.06,160.13,160.06,160.09,23946.0,156.9509,157.0195,156.9509,156.9803,23946.0
2024-12-09 14:20:00,160.08,160.22,160.0,160.19,22869.0,156.9705,157.1078,156.8921,157.0784,22869.0
2024-12-09 14:25:00,160.2,160.25,160.16,160.22,17515.0,157.0882,157.1372,157.049,157.1078,17515.0
2024-12-09 14:30:00,160.23,160.28,160.19,160.26,27558.0,157.1176,157.1666,157.0784,157.147,27558.0
2024-12-09 14:35:00,160.23,160.32,160.21,160.27,23999.0,157.1176,157.2058,157.098,157.1568,23999.0
2024-12-09 14:40:00,160.27,160.35,160.25,160.28,20684.0,157.1568,157.2353,157.1372,157.1666,20684.0
2024-12-09 14:45:00,160.26,160.37,160.2,160.3,22755.0,157.147,157.2549,157.0882,157.1862,22755.0
2024-12-09 14:50:00,160.3,160.41,160.2,160.22,15778.0,157.1862,157.2941,157.0882,157.1078,15778.0
2024-12-09 14:55:00,160.21,160.25,160.03,160.04,23810.0,157.098,157.1372,156.9215,156.9313,23810.0
2024-12-09 15:00:00,160.05,160.08,159.89,159.91,22793.0,156.9411,156.9705,156.7842,156.8038,22793.0
2024-12-09 15:05:00,159.92,159.94,159.82,159.9,17166.0,156.8136,156.8332,156.7156,156.794,17166.0
2024-12-09 15:10:00,159.89,159.9,159.61,159.62,34331.0,156.7842,156.794,156.5096,156.5194,34331.0
2024-12-09 15:15:00,159.6,159.73,159.5,159.69,81281.0,156.4998,156.6273,156.4018,156.5881,81281.0
2024-12-09 15:20:00,159.72,159.78,159.65,159.68,24921.0,156.6175,156.6763,156.5489,156.5783,24921.0
2024-12-09 15:25:00,159.68,159.81,159.62,159.78,39425.0,156.5783,156.7058,156.5194,156.6763,39425.0
2024-12-09 15:30:00,159.78,159.8,159.64,159.68,29292.0,156.6763,156.6959,156.5391,156.5783,29292.0
2024-12-09 15:35:00,159.69,159.74,159.61,159.69,32282.0,156.5881,156.6371,156.5096,156.5881,32282.0
2024-12-09 15:40:00,159.7,159.71,159.52,159.52,36284.0,156.5979,156.6077,156.4214,156.4214,36284.0
2024-12-09 15:45:00,159.53,159.7,159.52,159.7,34518.0,156.4312,156.5979,156.4214,156.5979,34518.0
2024-12-09 15:50:00,159.69,159.7,159.38,159.44,71058.0,156.5881,156.5979,156.2841,156.3429,71058.0
2024-12-09 15:55:00,159.43,159.49,159.25,159.47,345919.0,156.3331,156.392,156.1566,156.3724,345919.0
2024-12-10 09:30:00,158.97,159.28,158.36,158.46,182944.0,155.8821,156.186,155.2839,155.382,182944.0
2024-12-10 09:35:00,158.39,158.77,158.32,158.57,31457.0,155.3133,155.686,155.2447,155.4898,31457.0
2024-12-10 09:40:00,158.6,158.61,157.83,158.15,46648.0,155.5193,155.5291,154.7642,155.078,46648.0
2024-12-10 09:45:00,158.09,158.1,157.51,157.6,122562.0,155.0192,155.029,154.4504,154.5387,122562.0
2024-12-10 09:50:00,157.6,157.69,157.35,157.6,66258.0,154.5387,154.6269,154.2935,154.5387,66258.0
2024-12-10 09:55:00,157.58,157.93,157.52,157.67,57101.0,154.5191,154.8623,154.4602,154.6073,57101.0
2024-12-10 10:00:00,157.7,158.01,157.61,157.9,62162.0,154.6367,154.9407,154.5485,154.8329,62162.0
2024-12-10 10:05:00,157.87,158.05,157.87,157.92,33707.0,154.8034,154.9799,154.8034,154.8525,33707.0
2024-12-10 10:10:00,157.97,158.42,157.92,158.41,28532.0,154.9015,155.3428,154.8525,155.3329,28532.0
2024-12-10 10:15:00,158.41,158.48,158.25,158.44,15913.0,155.3329,155.4016,155.1761,155.3624,15913.0
2024-12-10 10:20:00,158.43,158.85,158.42,158.78,29417.0,155.3526,155.7644,155.3428,155.6958,29417.0
2024-12-10 10:25:00,158.77,158.96,158.7,158.86,33795.0,155.686,155.8723,155.6173,155.7742,33795.0
2024-12-10 10:30:00,158.88,159.04,158.73,158.85,39405.0,155.7938,155.9507,155.6467,155.7644,39405.0
2024-12-10 10:35:00,158.82,158.88,158.74,158.75,35669.0,155.735,155.7938,155.6565,155.6663,35669.0
2024-12-10 10:40:00,158.72,158.85,158.51,158.57,36425.0,155.6369,155.7644,155.431,155.4898,36425.0
2024-12-10 10:45:00,158.57,158.76,158.38,158.76,70941.0,155.4898,155.6761,155.3035,155.6761,70941.0
2024-12-10 10:50:00,158.78,158.94,158.72,158.9,18742.0,155.6958,155.8527,155.6369,155.8134,18742.0
2024-12-10 10:55:00,158.9,159.3,158.89,159.2,21456.0,155.8134,156.2057,155.8036,156.1076,21456.0
2024-12-10 11:00:00,159.16,159.27,159.11,159.24,31212.0,156.0684,156.1762,156.0194,156.1468,31212.0
2024-12-10 11:05:00,159.24,159.55,159.18,159.54,36694.0,156.1468,156.4508,156.088,156.441,36694.0
2024-12-10 11:10:00,159.54,159.56,159.36,159.4,34918.0,156.441,156.4606,156.2645,156.3037,34918.0
2024-12-10 11:15:00,159.42,159.48,159.34,159.38,20452.0,156.3233,156.3822,156.2449,156.2841,20452.0
2024-12-10 11:20:00,159.36,159.42,159.3,159.4,15142.0,156.2645,156.3233,156.2057,156.3037,15142.0
2024-12-10 11:25:00,159.44,159.52,159.23,159.47,28255.0,156.3429,156.4214,156.137,156.3724,28255.0
2024-12-10 11:30:00,159.5,159.6,159.46,159.56,48652.0,156.4018,156.4998,156.3626,156.4606,48652.0
2024-12-10 11:35:00,159.54,159.82,159.44,159.78,64550.0,156.441,156.7156,156.3429,156.6763,64550.0
2024-12-10 11:40:00,159.81,159.9,159.77,159.83,17769.0,156.7058,156.794,156.6665,156.7254,17769.0
2024-12-10 11:45:00,159.82,159.84,159.69,159.7,20270.0,156.7156,156.7352,156.5881,156.5979,20270.0
2024-12-10 11:50:00,159.68,159.73,159.44,159.44,16625.0,156.5783,156.6273,156.3429,156.3429,16625.0
2024-12-10 11:55:00,159.42,159.46,159.27,159.3,12924.0,156.3233,156.3626,156.1762,156.2057,12924.0
2024-12-10 12:00:00,159.37,159.45,159.26,159.34,17103.0,156.2743,156.3527,156.1664,156.2449,17103.0
2024-12-10 12:05:00,159.34,159.63,159.34,159.63,7121.0,156.2449,156.5292,156.2449,156.5292,7121.0
2024-12-10 12:10:00,159.62,159.79,159.62,159.76,14008.0,156.5194,156.6861,156.5194,156.6567,14008.0
2024-12-10 12:15:00,159.82,159.83,159.74,159.78,19484.0,156.7156,156.7254,156.6371,156.6763,19484.0
2024-12-10 12:20:00,159.78,159.79,159.53,159.66,13787.0,156.6763,156.6861,156.4312,156.5587,13787.0
2024-12-10 12:25:00,159.63,159.76,159.61,159.71,16814.0,156.5292,156.6567,156.5096,156.6077,16814.0
2024-12-10 12:30:00,159.71,159.8,159.63,159.67,15044.0,156.6077,156.6959,156.5292,156.5685,15044.0
2024-12-10 12:35:00,159.66,159.73,159.64,159.68,14038.0,156.5587,156.6273,156.5391,156.5783,14038.0
2024-12-10 12:40:00,159.67,159.82,159.63,159.79,11975.0,156.5685,156.7156,156.5292,156.6861,11975.0
2024-12-10 12:45:00,159.78,159.82,159.68,159.7,13469.0,156.6763,156.7156,156.5783,156.5979,13469.0
2024-12-10 12:50:00,159.7,159.87,159.59,159.83,15951.0,156.5979,156.7646,156.49,156.7254,15951.0
2024-12-10 12:55:00,159.84,159.84,159.69,159.77,12893.0,156.7352,156.7352,156.5881,156.6665,12893.0
2024-12-10 13:00:00,159.78,159.8,159.63,159.64,12045.0,156.6763,156.6959,156.5292,156.5391,12045.0
2024-12-10 13:05:00,159.67,159.84,159.63,159.72,16275.0,156.5685,156.7352,156.5292,156.6175,16275.0
2024-12-10 13:10:00,159.71,159.85,159.67,159.82,7568.0,156.6077,156.745,156.5685,156.7156,7568.0
2024-12-10 13:15:00,159.82,159.85,159.75,159.83,11360.0,156.7156,156.745,156.6469,156.7254,11360.0
2024-12-10 13:20:00,159.83,159.85,159.7,159.71,11613.0,156.7254,156.745,156.5979,156.6077,11613.0
2024-12-10 13:25:00,159.71,159.83,159.66,159.69,14279.0,156.6077,156.7254,156.5587,156.5881,14279.0
2024-12-10 13:30:00,159.68,159.76,159.59,159.61,13309.0,156.5783,156.6567,156.49,156.5096,13309.0
2024-12-10 13:35:00,159.63,159.72,159.58,159.61,9547.0,156.5292,156.6175,156.4802,156.5096,9547.0
2024-12-10 13:40:00,159.61,159.64,159.5,159.58,11737.0,156.5096,156.5391,156.4018,156.4802,11737.0
2024-12-10 13:45:00,159.59,159.59,159.42,159.5,19638.0,156.49,156.49,156.3233,156.4018,19638.0
2024-12-10 13:50:00,159.5,159.57,159.44,159.5,30351.0,156.4018,156.4704,156.3429,156.4018,30351.0
2024-12-10 13:55:00,159.53,159.77,159.5,159.77,24206.0,156.4312,156.6665,156.4018,156.6665,24206.0
2024-12-10 14:00:00,159.72,159.85,159.65,159.79,32303.0,156.6175,156.745,156.5489,156.6861,32303.0
2024-12-10 14:05:00,159.8,159.87,159.71,159.77,12532.0,156.6959,156.7646,156.6077,156.6665,12532.0
2024-12-10 14:10:00,159.76,159.81,159.68,159.73,14248.0,156.6567,156.7058,156.5783,156.6273,14248.0
2024-12-10 14:15:00,159.75,159.8,159.68,159.76,18637.0,156.6469,156.6959,156.5783,156.6567,18637.0
2024-12-10 14:20:00,159.76,159.78,159.63,159.68,17219.0,156.6567,156.6763,156.5292,156.5783,17219.0
2024-12-10 14:25:00,159.66,159.67,159.59,159.65,16662.0,156.5587,156.5685,156.49,156.5489,16662.0
2024-12-10 14:30:00,159.65,159.78,159.6,159.75,16716.0,156.5489,156.6763,156.4998,156.6469,16716.0
2024-12-10 14:35:00,159.78,159.92,159.76,159.88,13732.0,156.6763,156.8136,156.6567,156.7744,13732.0
2024-12-10 14:40:00,159.9,160.11,159.9,160.06,24735.0,156.794,156.9999,156.794,156.9509,24735.0
2024-12-10 14:45:00,160.0,160.13,159.94,160.12,17344.0,156.8921,157.0195,156.8332,157.0097,17344.0
2024-12-10 14:50:00,160.13,160.15,160.06,160.1,19355.0,157.0195,157.0391,156.9509,156.9901,19355.0
2024-12-10 14:55:00,160.11,160.16,159.87,160.16,61881.0,156.9999,157.049,156.7646,157.049,61881.0
2024-12-10 15:00:00,160.14,160.4,160.13,160.36,41506.0,157.0293,157.2843,157.0195,157.2451,41506.0
2024-12-10 15:05:00,160.34,160.41,160.23,160.23,16310.0,157.2255,157.2941,157.1176,157.1176,16310.0
2024-12-10 15:10:00,160.23,160.33,160.19,160.19,22752.0,157.1176,157.2157,157.0784,157.0784,22752.0
2024-12-10 15:15:00,160.2,160.23,160.14,160.22,22138.0,157.0882,157.1176,157.0293,157.1078,22138.0
2024-12-10 15:20:00,160.22,160.28,160.12,160.23,32076.0,157.1078,157.1666,157.0097,157.1176,32076.0
2024-12-10 15:25:00,160.22,160.25,160.08,160.2,27738.0,157.1078,157.1372,156.9705,157.0882,27738.0
2024-12-10 15:30:00,160.19,160.42,160.15,160.37,21888.0,157.0784,157.3039,157.0391,157.2549,21888.0
2024-12-10 15:35:00,160.39,160.39,160.13,160.2,21317.0,157.2745,157.2745,157.0195,157.0882,21317.0
2024-12-10 15:40:00,160.19,160.28,159.98,160.02,25562.0,157.0784,157.1666,156.8725,156.9117,25562.0
2024-12-10 15:45:00,160.02,160.05,159.79,159.81,28447.0,156.9117,156.9411,156.6861,156.7058,28447.0
2024-12-10 15:50:00,159.8,159.8,159.44,159.69,63991.0,156.6959,156.6959,156.3429,156.5881,63991.0
2024-12-10 15:55:00,159.73,159.87,159.6,159.87,164851.0,156.6273,156.7646,156.4998,156.7646,164851.0
2024-12-11 09:30:00,160.06,160.52,159.41,159.72,114185.0,156.9509,157.402,156.3135,156.6175,114185.0
2024-12-11 09:35:00,159.71,160.5,159.53,160.37,20688.0,156.6077,157.3824,156.4312,157.2549,20688.0
2024-12-11 09:40:00,160.33,160.34,160.04,160.17,33336.0,157.2157,157.2255,156.9313,157.0588,33336.0
2024-12-11 09:45:00,160.17,160.28,159.68,159.71,46582.0,157.0588,157.1666,156.5783,156.6077,46582.0
2024-12-11 09:50:00,159.71,159.76,159.43,159.5,21848.0,156.6077,156.6567,156.3331,156.4018,21848.0
2024-12-11 09:55:00,159.5,159.66,159.44,159.61,37095.0,156.4018,156.5587,156.3429,156.5096,37095.0
2024-12-11 10:00:00,159.59,159.66,159.34,159.54,26970.0,156.49,156.5587,156.2449,156.441,26970.0
2024-12-11 10:05:00,159.48,159.7,159.34,159.65,22244.0,156.3822,156.5979,156.2449,156.5489,22244.0
2024-12-11 10:10:00,159.63,159.77,159.33,159.49,37350.0,156.5292,156.6665,156.2351,156.392,37350.0
2024-12-11 10:15:00,159.46,159.46,159.19,159.27,41285.0,156.3626,156.3626,156.0978,156.1762,41285.0
2024-12-11 10:20:00,159.23,159.48,159.23,159.42,35878.0,156.137,156.3822,156.137,156.3233,35878.0
2024-12-11 10:25:00,159.41,159.42,159.24,159.24,28983.0,156.3135,156.3233,156.1468,156.1468,28983.0
2024-12-11 10:30:00,159.22,159.22,158.89,158.99,118985.0,156.1272,156.1272,155.8036,155.9017,118985.0
2024-12-11 10:35:00,158.99,159.18,158.93,159.02,22554.0,155.9017,156.088,155.8428,155.9311,22554.0
2024-12-11 10:40:00,159.04,159.08,158.94,159.02,20987.0,155.9507,155.9899,155.8527,155.9311,20987.0
2024-12-11 10:45:00,159.0,159.06,158.85,158.97,35372.0,155.9115,155.9703,155.7644,155.8821,35372.0
2024-12-11 10:50:00,158.98,158.99,158.85,158.88,15836.0,155.8919,155.9017,155.7644,155.7938,15836.0
2024-12-11 10:55:00,158.88,159.05,158.85,158.85,24661.0,155.7938,155.9605,155.7644,155.7644,24661.0
2024-12-11 11:00:00,158.85,158.88,158.5,158.56,28210.0,155.7644,155.7938,155.4212,155.48,28210.0
2024-12-11 11:05:00,158.56,158.57,158.27,158.32,19986.0,155.48,155.4898,155.1957,155.2447,19986.0
2024-12-11 11:10:00,158.3,158.53,158.3,158.47,26269.0,155.2251,155.4506,155.2251,155.3918,26269.0
2024-12-11 11:15:00,158.47,158.6,158.46,158.59,17538.0,155.3918,155.5193,155.382,155.5095,17538.0
2024-12-11 11:20:00,158.61,158.64,158.37,158.38,11758.0,155.5291,155.5585,155.2937,155.3035,11758.0
2024-12-11 11:25:00,158.39,158.52,158.39,158.43,20957.0,155.3133,155.4408,155.3133,155.3526,20957.0
2024-12-11 11:30:00,158.43,158.68,158.42,158.65,15118.0,155.3526,155.5977,155.3428,155.5683,15118.0
2024-12-11 11:35:00,158.65,158.84,158.5,158.84,16399.0,155.5683,155.7546,155.4212,155.7546,16399.0
2024-12-11 11:40:00,158.79,158.9,158.77,158.81,9509.0,155.7056,155.8134,155.686,155.7252,9509.0
2024-12-11 11:45:00,158.81,158.89,158.75,158.81,6333.0,155.7252,155.8036,155.6663,155.7252,6333.0
2024-12-11 11:50:00,158.79,158.79,158.58,158.59,18214.0,155.7056,155.7056,155.4996,155.5095,18214.0
2024-12-11 11:55:00,158.58,158.58,158.4,158.4,9433.0,155.4996,155.4996,155.3231,155.3231,9433.0
2024-12-11 12:00:00,158.42,158.5,158.37,158.39,13866.0,155.3428,155.4212,155.2937,155.3133,13866.0
2024-12-11 12:05:00,158.41,158.44,158.32,158.34,17646.0,155.3329,155.3624,155.2447,155.2643,17646.0
2024-12-11 12:10:00,158.34,158.35,158.19,158.22,19924.0,155.2643,155.2741,155.1172,155.1466,19924.0
2024-12-11 12:15:00,158.23,158.25,158.18,158.2,31471.0,155.1564,155.1761,155.1074,155.127,31471.0
2024-12-11 12:20:00,158.18,158.23,157.93,158.0,67070.0,155.1074,155.1564,154.8623,154.9309,67070.0
2024-12-11 12:25:00,157.99,158.1,157.96,157.96,29200.0,154.9211,155.029,154.8917,154.8917,29200.0
2024-12-11 12:30:00,157.97,157.99,157.68,157.7,91484.0,154.9015,154.9211,154.6171,154.6367,91484.0
2024-12-11 12:35:00,157.69,157.89,157.68,157.89,45886.0,154.6269,154.823,154.6171,154.823,45886.0
2024-12-11 12:40:00,157.89,157.91,157.74,157.88,18953.0,154.823,154.8427,154.676,154.8132,18953.0
2024-12-11 12:45:00,157.88,158.0,157.85,157.96,21236.0,154.8132,154.9309,154.7838,154.8917,21236.0
2024-12-11 12:50:00,157.95,158.0,157.85,157.85,19004.0,154.8819,154.9309,154.7838,154.7838,19004.0
2024-12-11 12:55:00,157.87,157.91,157.82,157.89,20308.0,154.8034,154.8427,154.7544,154.823,20308.0
2024-12-11 13:00:00,157.89,158.13,157.88,158.03,23906.0,154.823,155.0584,154.8132,154.9603,23906.0
2024-12-11 13:05:00,158.03,158.1,157.99,158.02,17468.0,154.9603,155.029,154.9211,154.9505,17468.0
2024-12-11 13:10:00,158.03,158.06,157.93,157.93,12008.0,154.9603,154.9897,154.8623,154.8623,12008.0
2024-12-11 13:15:00,157.93,157.94,157.72,157.75,30860.0,154.8623,154.8721,154.6564,154.6858,30860.0
2024-12-11 13:20:00,157.75,157.77,157.57,157.66,21102.0,154.6858,154.7054,154.5093,154.5975,21102.0
2024-12-11 13:25:00,157.64,157.7,157.59,157.66,17321.0,154.5779,154.6367,154.5289,154.5975,17321.0
2024-12-11 13:30:00,157.64,157.68,157.52,157.61,54158.0,154.5779,154.6171,154.4602,154.5485,54158.0
2024-12-11 13:35:00,157.6,157.61,157.4,157.43,30224.0,154.5387,154.5485,154.3426,154.372,30224.0
2024-12-11 13:40:00,157.44,157.54,157.43,157.52,13091.0,154.3818,154.4798,154.372,154.4602,13091.0
2024-12-11 13:45:00,157.51,157.54,157.38,157.39,20601.0,154.4504,154.4798,154.323,154.3328,20601.0
2024-12-11 13:50:00,157.39,157.52,157.39,157.47,11463.0,154.3328,154.4602,154.3328,154.4112,11463.0
2024-12-11 13:55:00,157.48,157.53,157.4,157.42,23236.0,154.421,154.47,154.3426,154.3622,23236.0
2024-12-11 14:00:00,157.42,157.42,157.28,157.33,21403.0,154.3622,154.3622,154.2249,154.2739,21403.0
2024-12-11 14:05:00,157.34,157.5,157.33,157.44,25877.0,154.2837,154.4406,154.2739,154.3818,25877.0
2024-12-11 14:10:00,157.44,157.45,157.31,157.36,18508.0,154.3818,154.3916,154.2543,154.3033,18508.0
2024-12-11 14:15:00,157.37,157.41,157.31,157.34,21301.0,154.3131,154.3524,154.2543,154.2837,21301.0
2024-12-11 14:20:00,157.35,157.35,157.21,157.25,22462.0,154.2935,154.2935,154.1563,154.1955,22462.0
2024-12-11 14:25:00,157.24,157.33,157.21,157.33,18700.0,154.1857,154.2739,154.1563,154.2739,18700.0
2024-12-11 14:30:00,157.35,157.37,157.01,157.03,43952.0,154.2935,154.3131,153.9601,153.9798,43952.0
2024-12-11 14:35:00,157.03,157.27,157.01,157.15,29924.0,153.9798,154.2151,153.9601,154.0974,29924.0
2024-12-11 14:40:00,157.14,157.24,157.12,157.17,35394.0,154.0876,154.1857,154.068,154.117,35394.0
2024-12-11 14:45:00,157.21,157.5,157.2,157.45,21351.0,154.1563,154.4406,154.1465,154.3916,21351.0
2024-12-11 14:50:00,157.44,157.48,157.38,157.4,25504.0,154.3818,154.421,154.323,154.3426,25504.0
2024-12-11 14:55:00,157.41,157.41,157.13,157.15,21060.0,154.3524,154.3524,154.0778,154.0974,21060.0
2024-12-11 15:00:00,157.15,157.23,157.09,157.09,17420.0,154.0974,154.1759,154.0386,154.0386,17420.0
2024-12-11 15:05:00,157.08,157.16,156.82,156.99,83800.0,154.0288,154.1072,153.7738,153.9405,83800.0
2024-12-11 15:10:00,156.97,157.01,156.92,157.0,31207.0,153.9209,153.9601,153.8719,153.9503,31207.0
2024-12-11 15:15:00,157.0,157.04,156.9,156.9,29584.0,153.9503,153.9896,153.8523,153.8523,29584.0
2024-12-11 15:20:00,156.9,156.92,156.84,156.86,63446.0,153.8523,153.8719,153.7934,153.8131,63446.0
2024-12-11 15:25:00,156.86,156.88,156.72,156.8,56775.0,153.8131,153.8327,153.6758,153.7542,56775.0
2024-12-11 15:30:00,156.78,156.8,156.67,156.7,61781.0,153.7346,153.7542,153.6267,153.6562,61781.0
2024-12-11 15:35:00,156.69,156.71,156.53,156.54,48427.0,153.6464,153.666,153.4895,153.4993,48427.0
2024-12-11 15:40:00,156.55,156.55,156.33,156.33,80064.0,153.5091,153.5091,153.2934,153.2934,80064.0
2024-12-11 15:45:00,156.33,156.43,156.26,156.39,63925.0,153.2934,153.3914,153.2247,153.3522,63925.0
2024-12-11 15:50:00,156.39,156.66,156.27,156.55,143566.0,153.3522,153.6169,153.2345,153.5091,143566.0
2024-12-11 15:55:00,156.55,156.86,156.52,156.76,392303.0,153.5091,153.8131,153.4797,153.715,392303.0
2024-12-12 09:30:00,159.09,159.23,158.17,158.78,212407.0,155.9997,156.137,155.0976,155.6958,212407.0
2024-12-12 09:35:00,158.79,159.4,158.17,158.25,62287.0,155.7056,156.3037,155.0976,155.1761,62287.0
2024-12-12 09:40:00,158.36,158.93,158.31,158.66,42651.0,155.2839,155.8428,155.2349,155.5781,42651.0
2024-12-12 09:45:00,158.66,159.02,158.46,158.8,33441.0,155.5781,155.9311,155.382,155.7154,33441.0
2024-12-12 09:50:00,158.83,158.96,158.57,158.58,23762.0,155.7448,155.8723,155.4898,155.4996,23762.0
2024-12-12 09:55:00,158.58,158.98,158.58,158.81,32647.0,155.4996,155.8919,155.4996,155.7252,32647.0
2024-12-12 10:00:00,158.83,159.07,158.66,158.68,37697.0,155.7448,155.9801,155.5781,155.5977,37697.0
2024-12-12 10:05:00,158.61,158.9,158.38,158.77,74669.0,155.5291,155.8134,155.3035,155.686,74669.0
2024-12-12 10:10:00,158.75,158.96,158.67,158.86,27670.0,155.6663,155.8723,155.5879,155.7742,27670.0
2024-12-12 10:15:00,158.88,159.08,158.75,158.79,59316.0,155.7938,155.9899,155.6663,155.7056,59316.0
2024-12-12 10:20:00,158.81,158.92,158.66,158.89,62442.0,155.7252,155.833,155.5781,155.8036,62442.0
2024-12-12 10:25:00,158.89,158.9,158.76,158.87,22055.0,155.8036,155.8134,155.6761,155.784,22055.0
2024-12-12 10:30:00,158.88,158.96,158.67,158.96,32091.0,155.7938,155.8723,155.5879,155.8723,32091.0
2024-12-12 10:35:00,159.02,159.13,159.0,159.09,29351.0,155.9311,156.039,155.9115,155.9997,29351.0
2024-12-12 10:40:00,159.06,159.12,158.97,159.07,38693.0,155.9703,156.0292,155.8821,155.9801,38693.0
2024-12-12 10:45:00,159.1,159.23,158.97,158.98,27466.0,156.0095,156.137,155.8821,155.8919,27466.0
2024-12-12 10:50:00,158.97,158.98,158.71,158.79,27641.0,155.8821,155.8919,155.6271,155.7056,27641.0
2024-12-12 10:55:00,158.78,159.08,158.77,159.03,25671.0,155.6958,155.9899,155.686,155.9409,25671.0
2024-12-12 11:00:00,159.03,159.03,158.64,158.7,39479.0,155.9409,155.9409,155.5585,155.6173,39479.0
2024-12-12 11:05:00,158.7,158.7,158.59,158.64,26554.0,155.6173,155.6173,155.5095,155.5585,26554.0
2024-12-12 11:10:00,158.67,158.82,158.64,158.74,20341.0,155.5879,155.735,155.5585,155.6565,20341.0
2024-12-12 11:15:00,158.76,158.85,158.67,158.78,13605.0,155.6761,155.7644,155.5879,155.6958,13605.0
2024-12-12 11:20:00,158.81,158.9,158.73,158.88,8109.0,155.7252,155.8134,155.6467,155.7938,8109.0
2024-12-12 11:25:00,158.87,158.9,158.81,158.84,17620.0,155.784,155.8134,155.7252,155.7546,17620.0
2024-12-12 11:30:00,158.86,158.92,158.68,158.69,38201.0,155.7742,155.833,155.5977,155.6075,38201.0
2024-12-12 11:35:00,158.66,158.82,158.66,158.8,25744.0,155.5781,155.735,155.5781,155.7154,25744.0
2024-12-12 11:40:00,158.8,158.87,158.75,158.84,17104.0,155.7154,155.784,155.6663,155.7546,17104.0
2024-12-12 11:45:00,158.84,158.97,158.8,158.81,16687.0,155.7546,155.8821,155.7154,155.7252,16687.0
2024-12-12 11:50:00,158.81,158.88,158.71,158.71,35007.0,155.7252,155.7938,155.6271,155.6271,35007.0
2024-12-12 11:55:00,158.72,158.87,158.6,158.61,20624.0,155.6369,155.784,155.5193,155.5291,20624.0
2024-12-12 12:00:00,158.64,158.64,158.42,158.44,11290.0,155.5585,155.5585,155.3428,155.3624,11290.0
2024-12-12 12:05:00,158.44,158.5,158.25,158.43,41311.0,155.3624,155.4212,155.1761,155.3526,41311.0
2024-12-12 12:10:00,158.42,158.45,158.34,158.41,8180.0,155.3428,155.3722,155.2643,155.3329,8180.0
2024-12-12 12:15:00,158.42,158.78,158.41,158.74,17318.0,155.3428,155.6958,155.3329,155.6565,17318.0
2024-12-12 12:20:00,158.75,158.83,158.67,158.81,11148.0,155.6663,155.7448,155.5879,155.7252,11148.0
2024-12-12 12:25:00,158.86,158.88,158.76,158.8,10634.0,155.7742,155.7938,155.6761,155.7154,10634.0
2024-12-12 12:30:00,158.79,158.87,158.79,158.82,8856.0,155.7056,155.784,155.7056,155.735,8856.0
2024-12-12 12:35:00,158.8,158.84,158.65,158.71,18184.0,155.7154,155.7546,155.5683,155.6271,18184.0
2024-12-12 12:40:00,158.71,158.75,158.5,158.56,19809.0,155.6271,155.6663,155.4212,155.48,19809.0
2024-12-12 12:45:00,158.56,158.63,158.48,158.49,8819.0,155.48,155.5487,155.4016,155.4114,8819.0
2024-12-12 12:50:00,158.48,158.5,158.39,158.45,7725.0,155.4016,155.4212,155.3133,155.3722,7725.0
2024-12-12 12:55:00,158.46,158.52,158.43,158.47,28405.0,155.382,155.4408,155.3526,155.3918,28405.0
2024-12-12 13:00:00,158.48,158.58,158.38,158.39,31395.0,155.4016,155.4996,155.3035,155.3133,31395.0
2024-12-12 13:05:00,158.37,158.49,158.32,158.4,9355.0,155.2937,155.4114,155.2447,155.3231,9355.0
2024-12-12 13:10:00,158.36,158.36,158.2,158.25,12899.0,155.2839,155.2839,155.127,155.1761,12899.0
2024-12-12 13:15:00,158.25,158.31,158.23,158.26,9356.0,155.1761,155.2349,155.1564,155.1859,9356.0
2024-12-12 13:20:00,158.28,158.33,158.18,158.21,31636.0,155.2055,155.2545,155.1074,155.1368,31636.0
2024-12-12 13:25:00,158.18,158.21,157.98,157.99,46740.0,155.1074,155.1368,154.9113,154.9211,46740.0
2024-12-12 13:30:00,158.01,158.28,157.97,158.22,26319.0,154.9407,155.2055,154.9015,155.1466,26319.0
2024-12-12 13:35:00,158.19,158.19,158.05,158.14,10787.0,155.1172,155.1172,154.9799,155.0682,10787.0
2024-12-12 13:40:00,158.14,158.21,158.11,158.17,44794.0,155.0682,155.1368,155.0388,155.0976,44794.0
2024-12-12 13:45:00,158.16,158.28,158.1,158.27,18456.0,155.0878,155.2055,155.029,155.1957,18456.0
2024-12-12 13:50:00,158.27,158.45,158.21,158.43,11163.0,155.1957,155.3722,155.1368,155.3526,11163.0
2024-12-12 13:55:00,158.41,158.43,158.21,158.31,14203.0,155.3329,155.3526,155.1368,155.2349,14203.0
2024-12-12 14:00:00,158.29,158.35,158.22,158.33,14621.0,155.2153,155.2741,155.1466,155.2545,14621.0
2024-12-12 14:05:00,158.35,158.45,158.32,158.37,21238.0,155.2741,155.3722,155.2447,155.2937,21238.0
2024-12-12 14:10:00,158.37,158.53,158.31,158.5,20172.0,155.2937,155.4506,155.2349,155.4212,20172.0
2024-12-12 14:15:00,158.5,158.59,158.43,158.51,20026.0,155.4212,155.5095,155.3526,155.431,20026.0
2024-12-12 14:20:00,158.49,158.51,158.44,158.49,18111.0,155.4114,155.431,155.3624,155.4114,18111.0
2024-12-12 14:25:00,158.49,158.64,158.47,158.55,13744.0,155.4114,155.5585,155.3918,155.4702,13744.0
2024-12-12 14:30:00,158.57,158.57,158.38,158.4,13635.0,155.4898,155.4898,155.3035,155.3231,13635.0
2024-12-12 14:35:00,158.42,158.42,158.27,158.33,17213.0,155.3428,155.3428,155.1957,155.2545,17213.0
2024-12-12 14:40:00,158.32,158.37,158.22,158.37,16751.0,155.2447,155.2937,155.1466,155.2937,16751.0
2024-12-12 14:45:00,158.36,158.36,158.24,158.25,16854.0,155.2839,155.2839,155.1662,155.1761,16854.0
2024-12-12 14:50:00,158.25,158.26,158.12,158.24,21389.0,155.1761,155.1859,155.0486,155.1662,21389.0
2024-12-12 14:55:00,158.23,158.23,158.1,158.15,12320.0,155.1564,155.1564,155.029,155.078,12320.0
2024-12-12 15:00:00,158.13,158.17,158.04,158.12,19942.0,155.0584,155.0976,154.9701,155.0486,19942.0
2024-12-12 15:05:00,158.13,158.29,158.07,158.29,36817.0,155.0584,155.2153,154.9996,155.2153,36817.0
2024-12-12 15:10:00,158.3,158.37,158.22,158.24,77229.0,155.2251,155.2937,155.1466,155.1662,77229.0
2024-12-12 15:15:00,158.24,158.57,158.18,158.53,23595.0,155.1662,155.4898,155.1074,155.4506,23595.0
2024-12-12 15:20:00,158.53,158.53,158.24,158.44,47982.0,155.4506,155.4506,155.1662,155.3624,47982.0
2024-12-12 15:25:00,158.44,158.61,158.42,158.58,57866.0,155.3624,155.5291,155.3428,155.4996,57866.0
2024-12-12 15:30:00,158.58,158.75,158.51,158.72,36785.0,155.4996,155.6663,155.431,155.6369,36785.0
2024-12-12 15:35:00,158.74,158.85,158.7,158.75,43687.0,155.6565,155.7644,155.6173,155.6663,43687.0
2024-12-12 15:40:00,158.75,158.81,158.65,158.76,25381.0,155.6663,155.7252,155.5683,155.6761,25381.0
2024-12-12 15:45:00,158.75,158.77,158.55,158.74,32221.0,155.6663,155.686,155.4702,155.6565,32221.0
2024-12-12 15:50:00,158.71,159.16,158.7,158.97,91330.0,155.6271,156.0684,155.6173,155.8821,91330.0
2024-12-12 15:55:00,158.97,159.09,158.84,158.91,200746.0,155.8821,155.9997,155.7546,155.8232,200746.0
2024-12-13 09:30:00,157.64,158.0,157.06,157.91,169393.0,154.5779,154.9309,154.0092,154.8427,169393.0
2024-12-13 09:35:00,157.89,158.17,157.61,158.13,20416.0,154.823,155.0976,154.5485,155.0584,20416.0
2024-12-13 09:40:00,158.0,158.29,157.92,158.15,17109.0,154.9309,155.2153,154.8525,155.078,17109.0
2024-12-13 09:45:00,158.13,158.3,157.95,158.24,28292.0,155.0584,155.2251,154.8819,155.1662,28292.0
2024-12-13 09:50:00,158.25,158.25,157.86,157.92,15013.0,155.1761,155.1761,154.7936,154.8525,15013.0
2024-12-13 09:55:00,157.9,157.97,157.71,157.77,31082.0,154.8329,154.9015,154.6465,154.7054,31082.0
2024-12-13 10:00:00,157.77,157.79,157.57,157.71,24789.0,154.7054,154.725,154.5093,154.6465,24789.0
2024-12-13 10:05:00,157.7,158.12,157.67,158.12,30868.0,154.6367,155.0486,154.6073,155.0486,30868.0
2024-12-13 10:10:00,158.1,158.22,157.98,158.12,18178.0,155.029,155.1466,154.9113,155.0486,18178.0
2024-12-13 10:15:00,158.12,158.39,158.11,158.24,25150.0,155.0486,155.3133,155.0388,155.1662,25150.0
2024-12-13 10:20:00,158.23,158.38,158.12,158.35,18848.0,155.1564,155.3035,155.0486,155.2741,18848.0
2024-12-13 10:25:00,158.36,158.85,158.35,158.83,19310.0,155.2839,155.7644,155.2741,155.7448,19310.0
2024-12-13 10:30:00,158.8,158.82,158.56,158.62,26740.0,155.7154,155.735,155.48,155.5389,26740.0
2024-12-13 10:35:00,158.63,158.72,158.53,158.67,16543.0,155.5487,155.6369,155.4506,155.5879,16543.0
2024-12-13 10:40:00,158.64,158.68,158.44,158.45,14915.0,155.5585,155.5977,155.3624,155.3722,14915.0
2024-12-13 10:45:00,158.46,158.74,158.42,158.7,64077.0,155.382,155.6565,155.3428,155.6173,64077.0
2024-12-13 10:50:00,158.72,158.82,158.46,158.8,14108.0,155.6369,155.735,155.382,155.7154,14108.0
2024-12-13 10:55:00,158.78,159.39,158.77,159.36,30680.0,155.6958,156.2939,155.686,156.2645,30680.0
2024-12-13 11:00:00,159.35,159.43,159.18,159.23,42961.0,156.2547,156.3331,156.088,156.137,42961.0
2024-12-13 11:05:00,159.2,159.47,159.15,159.38,24261.0,156.1076,156.3724,156.0586,156.2841,24261.0
2024-12-13 11:10:00,159.39,159.57,159.23,159.27,27401.0,156.2939,156.4704,156.137,156.1762,27401.0
2024-12-13 11:15:00,159.23,159.32,159.2,159.23,19071.0,156.137,156.2253,156.1076,156.137,19071.0
2024-12-13 11:20:00,159.25,159.38,159.19,159.37,23930.0,156.1566,156.2841,156.0978,156.2743,23930.0
2024-12-13 11:25:00,159.35,159.46,159.35,159.45,14522.0,156.2547,156.3626,156.2547,156.3527,14522.0
2024-12-13 11:30:00,159.45,159.45,159.35,159.39,10424.0,156.3527,156.3527,156.2547,156.2939,10424.0
2024-12-13 11:35:00,159.39,159.44,159.17,159.24,15930.0,156.2939,156.3429,156.0782,156.1468,15930.0
2024-12-13 11:40:00,159.24,159.36,159.22,159.26,13880.0,156.1468,156.2645,156.1272,156.1664,13880.0
2024-12-13 11:45:00,159.28,159.31,159.11,159.15,8619.0,156.186,156.2155,156.0194,156.0586,8619.0
2024-12-13 11:50:00,159.17,159.33,159.17,159.3,8018.0,156.0782,156.2351,156.0782,156.2057,8018.0
2024-12-13 11:55:00,159.33,159.41,159.25,159.28,12933.0,156.2351,156.3135,156.1566,156.186,12933.0
2024-12-13 12:00:00,159.27,159.3,159.11,159.13,13262.0,156.1762,156.2057,156.0194,156.039,13262.0
2024-12-13 12:05:00,159.13,159.17,158.89,158.95,23226.0,156.039,156.0782,155.8036,155.8625,23226.0
2024-12-13 12:10:00,158.93,158.98,158.83,158.9,29261.0,155.8428,155.8919,155.7448,155.8134,29261.0
2024-12-13 12:15:00,158.9,158.98,158.77,158.81,10816.0,155.8134,155.8919,155.686,155.7252,10816.0
2024-12-13 12:20:00,158.83,158.95,158.82,158.88,12983.0,155.7448,155.8625,155.735,155.7938,12983.0
2024-12-13 12:25:00,158.9,159.02,158.89,159.02,9689.0,155.8134,155.9311,155.8036,155.9311,9689.0
2024-12-13 12:30:00,159.02,159.15,159.01,159.09,16801.0,155.9311,156.0586,155.9213,155.9997,16801.0
2024-12-13 12:35:00,159.09,159.17,159.09,159.14,8180.0,155.9997,156.0782,155.9997,156.0488,8180.0
2024-12-13 12:40:00,159.14,159.17,158.94,158.94,10851.0,156.0488,156.0782,155.8527,155.8527,10851.0
2024-12-13 12:45:00,158.93,158.98,158.81,158.84,7259.0,155.8428,155.8919,155.7252,155.7546,7259.0
2024-12-13 12:50:00,158.86,158.87,158.71,158.72,3843.0,155.7742,155.784,155.6271,155.6369,3843.0
2024-12-13 12:55:00,158.71,158.75,158.53,158.54,9770.0,155.6271,155.6663,155.4506,155.4604,9770.0
2024-12-13 13:00:00,158.55,158.64,158.51,158.62,14311.0,155.4702,155.5585,155.431,155.5389,14311.0
2024-12-13 13:05:00,158.62,158.62,158.49,158.55,13105.0,155.5389,155.5389,155.4114,155.4702,13105.0
2024-12-13 13:10:00,158.55,158.55,158.43,158.51,4905.0,155.4702,155.4702,155.3526,155.431,4905.0
2024-12-13 13:15:00,158.51,158.55,158.43,158.49,18041.0,155.431,155.4702,155.3526,155.4114,18041.0
2024-12-13 13:20:00,158.5,158.54,158.43,158.49,23066.0,155.4212,155.4604,155.3526,155.4114,23066.0
2024-12-13 13:25:00,158.48,158.57,158.45,158.57,9361.0,155.4016,155.4898,155.3722,155.4898,9361.0
2024-12-13 13:30:00,158.59,158.66,158.54,158.57,5791.0,155.5095,155.5781,155.4604,155.4898,5791.0
2024-12-13 13:35:00,158.58,158.67,158.48,158.66,9964.0,155.4996,155.5879,155.4016,155.5781,9964.0
2024-12-13 13:40:00,158.66,158.67,158.47,158.52,14141.0,155.5781,155.5879,155.3918,155.4408,14141.0
2024-12-13 13:45:00,158.53,158.55,158.44,158.45,24940.0,155.4506,155.4702,155.3624,155.3722,24940.0
2024-12-13 13:50:00,158.46,158.49,158.43,158.43,7834.0,155.382,155.4114,155.3526,155.3526,7834.0
2024-12-13 13:55:00,158.47,158.49,158.42,158.49,17385.0,155.3918,155.4114,155.3428,155.4114,17385.0
2024-12-13 14:00:00,158.48,158.58,158.47,158.56,12313.0,155.4016,155.4996,155.3918,155.48,12313.0
2024-12-13 14:05:00,158.56,158.59,158.52,158.54,8837.0,155.48,155.5095,155.4408,155.4604,8837.0
2024-12-13 14:10:00,158.54,158.57,158.49,158.51,9289.0,155.4604,155.4898,155.4114,155.431,9289.0
2024-12-13 14:15:00,158.51,158.57,158.47,158.52,13693.0,155.431,155.4898,155.3918,155.4408,13693.0
2024-12-13 14:20:00,158.5,158.5,158.29,158.36,13250.0,155.4212,155.4212,155.2153,155.2839,13250.0
2024-12-13 14:25:00,158.39,158.39,158.29,158.32,7116.0,155.3133,155.3133,155.2153,155.2447,7116.0
2024-12-13 14:30:00,158.33,158.4,158.32,158.4,7604.0,155.2545,155.3231,155.2447,155.3231,7604.0
2024-12-13 14:35:00,158.41,158.45,158.31,158.38,13801.0,155.3329,155.3722,155.2349,155.3035,13801.0
2024-12-13 14:40:00,158.4,158.4,158.31,158.34,11680.0,155.3231,155.3231,155.2349,155.2643,11680.0
2024-12-13 14:45:00,158.38,158.43,158.29,158.3,10748.0,155.3035,155.3526,155.2153,155.2251,10748.0
2024-12-13 14:50:00,158.3,158.47,158.3,158.37,15260.0,155.2251,155.3918,155.2251,155.2937,15260.0
2024-12-13 14:55:00,158.38,158.46,158.33,158.41,47080.0,155.3035,155.382,155.2545,155.3329,47080.0
2024-12-13 15:00:00,158.42,158.46,158.33,158.44,22163.0,155.3428,155.382,155.2545,155.3624,22163.0
2024-12-13 15:05:00,158.45,158.5,158.32,158.35,30062.0,155.3722,155.4212,155.2447,155.2741,30062.0
2024-12-13 15:10:00,158.34,158.48,158.34,158.39,23199.0,155.2643,155.4016,155.2643,155.3133,23199.0
2024-12-13 15:15:00,158.37,158.4,158.32,158.33,23431.0,155.2937,155.3231,155.2447,155.2545,23431.0
2024-12-13 15:20:00,158.34,158.4,158.29,158.4,29703.0,155.2643,155.3231,155.2153,155.3231,29703.0
2024-12-13 15:25:00,158.4,158.45,158.33,158.37,18608.0,155.3231,155.3722,155.2545,155.2937,18608.0
2024-12-13 15:30:00,158.35,158.47,158.33,158.47,17878.0,155.2741,155.3918,155.2545,155.3918,17878.0
2024-12-13 15:35:00,158.5,158.61,158.48,158.55,25041.0,155.4212,155.5291,155.4016,155.4702,25041.0
2024-12-13 15:40:00,158.56,158.58,158.47,158.51,14002.0,155.48,155.4996,155.3918,155.431,14002.0
2024-12-13 15:45:00,158.51,158.56,158.48,158.5,15429.0,155.431,155.48,155.4016,155.4212,15429.0
2024-12-13 15:50:00,158.48,158.5,158.18,158.19,46826.0,155.4016,155.4212,155.1074,155.1172,46826.0
2024-12-13 15:55:00,158.18,158.18,157.92,157.94,165847.0,155.1074,155.1074,154.8525,154.8721,165847.0
2024-12-16 09:30:00,157.85,158.5,157.52,158.27,137493.0,154.7838,155.4212,154.4602,155.1957,137493.0
2024-12-16 09:35:00,158.2,158.4,157.88,158.08,24705.0,155.127,155.3231,154.8132,155.0094,24705.0
2024-12-16 09:40:00,157.99,158.1,157.65,157.75,20859.0,154.9211,155.029,154.5877,154.6858,20859.0
2024-12-16 09:45:00,157.8,157.85,157.26,157.35,46014.0,154.7348,154.7838,154.2053,154.2935,46014.0
2024-12-16 09:50:00,157.38,157.7,157.28,157.62,24288.0,154.323,154.6367,154.2249,154.5583,24288.0
2024-12-16 09:55:00,157.61,157.78,157.5,157.65,26105.0,154.5485,154.7152,154.4406,154.5877,26105.0
2024-12-16 10:00:00,157.64,157.95,157.59,157.91,33169.0,154.5779,154.8819,154.5289,154.8427,33169.0
2024-12-16 10:05:00,157.92,158.2,157.92,158.03,36016.0,154.8525,155.127,154.8525,154.9603,36016.0
2024-12-16 10:10:00,158.03,158.34,157.98,158.28,16907.0,154.9603,155.2643,154.9113,155.2055,16907.0
2024-12-16 10:15:00,158.31,158.67,158.29,158.67,49069.0,155.2349,155.5879,155.2153,155.5879,49069.0
2024-12-16 10:20:00,158.61,158.69,158.41,158.47,33618.0,155.5291,155.6075,155.3329,155.3918,33618.0
2024-12-16 10:25:00,158.45,158.47,158.24,158.24,20866.0,155.3722,155.3918,155.1662,155.1662,20866.0
2024-12-16 10:30:00,158.27,158.34,158.11,158.29,32184.0,155.1957,155.2643,155.0388,155.2153,32184.0
2024-12-16 10:35:00,158.31,158.38,158.2,158.2,31562.0,155.2349,155.3035,155.127,155.127,31562.0
2024-12-16 10:40:00,158.24,158.33,158.15,158.25,18765.0,155.1662,155.2545,155.078,155.1761,18765.0
2024-12-16 10:45:00,158.22,158.36,158.08,158.3,43442.0,155.1466,155.2839,155.0094,155.2251,43442.0
2024-12-16 10:50:00,158.3,158.42,158.28,158.39,53942.0,155.2251,155.3428,155.2055,155.3133,53942.0
2024-12-16 10:55:00,158.37,158.82,158.34,158.6,179309.0,155.2937,155.735,155.2643,155.5193,179309.0
2024-12-16 11:00:00,158.59,158.59,158.25,158.25,20025.0,155.5095,155.5095,155.1761,155.1761,20025.0
2024-12-16 11:05:00,158.24,158.36,158.19,158.36,17737.0,155.1662,155.2839,155.1172,155.2839,17737.0
2024-12-16 11:10:00,158.36,158.5,158.2,158.2,32473.0,155.2839,155.4212,155.127,155.127,32473.0
2024-12-16 11:15:00,158.24,158.24,158.04,158.05,19119.0,155.1662,155.1662,154.9701,154.9799,19119.0
2024-12-16 11:20:00,158.04,158.09,157.94,158.05,19136.0,154.9701,155.0192,154.8721,154.9799,19136.0
2024-12-16 11:25:00,158.03,158.06,157.88,157.95,42647.0,154.9603,154.9897,154.8132,154.8819,42647.0
2024-12-16 11:30:00,157.96,157.97,157.83,157.91,56062.0,154.8917,154.9015,154.7642,154.8427,56062.0
2024-12-16 11:35:00,157.91,158.17,157.91,158.1,30180.0,154.8427,155.0976,154.8427,155.029,30180.0
2024-12-16 11:40:00,158.12,158.12,157.99,158.03,36593.0,155.0486,155.0486,154.9211,154.9603,36593.0
2024-12-16 11:45:00,158.04,158.06,157.75,157.89,39568.0,154.9701,154.9897,154.6858,154.823,39568.0
2024-12-16 11:50:00,157.9,158.0,157.8,157.82,30377.0,154.8329,154.9309,154.7348,154.7544,30377.0
2024-12-16 11:55:00,157.87,158.0,157.87,157.93,20055.0,154.8034,154.9309,154.8034,154.8623,20055.0
2024-12-16 12:00:00,157.91,158.01,157.85,157.93,26018.0,154.8427,154.9407,154.7838,154.8623,26018.0
2024-12-16 12:05:00,157.92,158.0,157.9,157.96,27297.0,154.8525,154.9309,154.8329,154.8917,27297.0
2024-12-16 12:10:00,157.94,157.94,157.73,157.79,20466.0,154.8721,154.8721,154.6662,154.725,20466.0
2024-12-16 12:15:00,157.81,157.83,157.66,157.66,18725.0,154.7446,154.7642,154.5975,154.5975,18725.0
2024-12-16 12:20:00,157.66,157.69,157.54,157.55,23588.0,154.5975,154.6269,154.4798,154.4897,23588.0
2024-12-16 12:25:00,157.55,157.56,157.46,157.47,27533.0,154.4897,154.4995,154.4014,154.4112,27533.0
2024-12-16 12:30:00,157.48,157.48,157.37,157.43,30238.0,154.421,154.421,154.3131,154.372,30238.0
2024-12-16 12:35:00,157.41,157.41,157.24,157.31,19347.0,154.3524,154.3524,154.1857,154.2543,19347.0
2024-12-16 12:40:00,157.31,157.42,157.31,157.38,18529.0,154.2543,154.3622,154.2543,154.323,18529.0
2024-12-16 12:45:00,157.39,157.48,157.32,157.36,32481.0,154.3328,154.421,154.2641,154.3033,32481.0
2024-12-16 12:50:00,157.34,157.41,157.19,157.23,31173.0,154.2837,154.3524,154.1366,154.1759,31173.0
2024-12-16 12:55:00,157.25,157.31,157.18,157.23,23093.0,154.1955,154.2543,154.1268,154.1759,23093.0
2024-12-16 13:00:00,157.22,157.3,157.2,157.25,16832.0,154.1661,154.2445,154.1465,154.1955,16832.0
2024-12-16 13:05:00,157.23,157.3,157.17,157.3,20131.0,154.1759,154.2445,154.117,154.2445,20131.0
2024-12-16 13:10:00,157.31,157.31,157.2,157.28,31210.0,154.2543,154.2543,154.1465,154.2249,31210.0
2024-12-16 13:15:00,157.28,157.29,157.1,157.1,22480.0,154.2249,154.2347,154.0484,154.0484,22480.0
2024-12-16 13:20:00,157.08,157.24,157.08,157.11,17308.0,154.0288,154.1857,154.0288,154.0582,17308.0
2024-12-16 13:25:00,157.12,157.21,157.11,157.17,22695.0,154.068,154.1563,154.0582,154.117,22695.0
2024-12-16 13:30:00,157.18,157.19,157.08,157.14,15829.0,154.1268,154.1366,154.0288,154.0876,15829.0
2024-12-16 13:35:00,157.14,157.17,157.05,157.07,23859.0,154.0876,154.117,153.9994,154.019,23859.0
2024-12-16 13:40:00,157.07,157.09,156.99,157.05,44378.0,154.019,154.0386,153.9405,153.9994,44378.0
2024-12-16 13:45:00,157.06,157.07,156.96,157.03,25222.0,154.0092,154.019,153.9111,153.9798,25222.0
2024-12-16 13:50:00,157.03,157.22,157.03,157.2,28631.0,153.9798,154.1661,153.9798,154.1465,28631.0
2024-12-16 13:55:00,157.19,157.25,157.14,157.19,31692.0,154.1366,154.1955,154.0876,154.1366,31692.0
2024-12-16 14:00:00,157.19,157.42,157.19,157.38,28527.0,154.1366,154.3622,154.1366,154.323,28527.0
2024-12-16 14:05:00,157.38,157.43,157.37,157.39,21975.0,154.323,154.372,154.3131,154.3328,21975.0
2024-12-16 14:10:00,157.39,157.42,157.27,157.42,25951.0,154.3328,154.3622,154.2151,154.3622,25951.0
2024-12-16 14:15:00,157.41,157.42,157.24,157.29,39826.0,154.3524,154.3622,154.1857,154.2347,39826.0
2024-12-16 14:20:00,157.27,157.34,157.19,157.22,33807.0,154.2151,154.2837,154.1366,154.1661,33807.0
2024-12-16 14:25:00,157.23,157.28,157.15,157.17,23501.0,154.1759,154.2249,154.0974,154.117,23501.0
2024-12-16 14:30:00,157.16,157.29,157.15,157.24,25215.0,154.1072,154.2347,154.0974,154.1857,25215.0
2024-12-16 14:35:00,157.24,157.29,157.19,157.25,21081.0,154.1857,154.2347,154.1366,154.1955,21081.0
2024-12-16 14:40:00,157.24,157.26,157.14,157.26,31882.0,154.1857,154.2053,154.0876,154.2053,31882.0
2024-12-16 14:45:00,157.25,157.32,157.15,157.21,54988.0,154.1955,154.2641,154.0974,154.1563,54988.0
2024-12-16 14:50:00,157.21,157.34,157.19,157.33,16845.0,154.1563,154.2837,154.1366,154.2739,16845.0
2024-12-16 14:55:00,157.35,157.44,157.31,157.31,38100.0,154.2935,154.3818,154.2543,154.2543,38100.0
2024-12-16 15:00:00,157.32,157.32,157.13,157.15,48983.0,154.2641,154.2641,154.0778,154.0974,48983.0
2024-12-16 15:05:00,157.16,157.17,156.95,157.03,36883.0,154.1072,154.117,153.9013,153.9798,36883.0
2024-12-16 15:10:00,157.03,157.08,156.88,157.0,84350.0,153.9798,154.0288,153.8327,153.9503,84350.0
2024-12-16 15:15:00,156.98,156.98,156.74,156.76,27215.0,153.9307,153.9307,153.6954,153.715,27215.0
2024-12-16 15:20:00,156.76,156.82,156.67,156.73,37369.0,153.715,153.7738,153.6267,153.6856,37369.0
2024-12-16 15:25:00,156.72,156.76,156.63,156.68,28539.0,153.6758,153.715,153.5875,153.6366,28539.0
2024-12-16 15:30:00,156.67,156.74,156.56,156.74,72209.0,153.6267,153.6954,153.5189,153.6954,72209.0
2024-12-16 15:35:00,156.74,156.78,156.61,156.66,59791.0,153.6954,153.7346,153.5679,153.6169,59791.0
2024-12-16 15:40:00,156.66,156.67,156.28,156.31,52746.0,153.6169,153.6267,153.2443,153.2737,52746.0
2024-12-16 15:45:00,156.31,156.32,156.19,156.25,70951.0,153.2737,153.2835,153.1561,153.2149,70951.0
2024-12-16 15:50:00,156.27,156.34,155.99,156.03,140302.0,153.2345,153.3032,152.96,152.9992,140302.0
2024-12-16 15:55:00,156.04,156.1,155.88,156.01,263037.0,153.009,153.0678,152.8521,152.9796,263037.0
2024-12-17 09:30:00,155.74,156.81,155.24,156.78,134793.0,152.7148,153.764,152.2245,153.7346,134793.0
2024-12-17 09:35:00,156.8,157.07,156.63,156.68,31036.0,153.7542,154.019,153.5875,153.6366,31036.0
2024-12-17 09:40:00,156.71,156.81,156.36,156.55,34401.0,153.666,153.764,153.3228,153.5091,34401.0
2024-12-17 09:45:00,156.52,157.04,156.49,157.04,28149.0,153.4797,153.9896,153.4502,153.9896,28149.0
2024-12-17 09:50:00,156.94,157.44,156.9,157.44,34985.0,153.8915,154.3818,153.8523,154.3818,34985.0
2024-12-17 09:55:00,157.4,157.65,157.39,157.65,61378.0,154.3426,154.5877,154.3328,154.5877,61378.0
2024-12-17 10:00:00,157.51,157.84,157.47,157.81,82882.0,154.4504,154.774,154.4112,154.7446,82882.0
2024-12-17 10:05:00,157.8,157.96,157.52,157.56,62710.0,154.7348,154.8917,154.4602,154.4995,62710.0
2024-12-17 10:10:00,157.5,158.07,157.5,157.88,46636.0,154.4406,154.9996,154.4406,154.8132,46636.0
2024-12-17 10:15:00,157.88,158.5,157.87,158.46,77104.0,154.8132,155.4212,154.8034,155.382,77104.0
2024-12-17 10:20:00,158.46,158.46,158.04,158.13,34917.0,155.382,155.382,154.9701,155.0584,34917.0
2024-12-17 10:25:00,158.12,158.17,157.98,158.13,53191.0,155.0486,155.0976,154.9113,155.0584,53191.0
2024-12-17 10:30:00,158.07,158.08,157.58,157.72,23286.0,154.9996,155.0094,154.5191,154.6564,23286.0
2024-12-17 10:35:00,157.76,157.89,157.64,157.83,36693.0,154.6956,154.823,154.5779,154.7642,36693.0
2024-12-17 10:40:00,157.81,157.81,157.59,157.78,17140.0,154.7446,154.7446,154.5289,154.7152,17140.0
2024-12-17 10:45:00,157.7,157.72,157.49,157.53,19570.0,154.6367,154.6564,154.4308,154.47,19570.0
2024-12-17 10:50:00,157.49,157.58,157.45,157.55,33571.0,154.4308,154.5191,154.3916,154.4897,33571.0
2024-12-17 10:55:00,157.54,157.65,157.48,157.53,14364.0,154.4798,154.5877,154.421,154.47,14364.0
2024-12-17 11:00:00,157.53,157.69,157.39,157.4,23386.0,154.47,154.6269,154.3328,154.3426,23386.0
2024-12-17 11:05:00,157.4,157.74,157.39,157.66,74231.0,154.3426,154.676,154.3328,154.5975,74231.0
2024-12-17 11:10:00,157.67,157.71,157.16,157.18,12236.0,154.6073,154.6465,154.1072,154.1268,12236.0
2024-12-17 11:15:00,157.18,157.29,157.0,157.29,19768.0,154.1268,154.2347,153.9503,154.2347,19768.0
2024-12-17 11:20:00,157.23,157.25,156.87,156.87,12877.0,154.1759,154.1955,153.8229,153.8229,12877.0
2024-12-17 11:25:00,156.94,156.95,156.51,156.64,27048.0,153.8915,153.9013,153.4699,153.5973,27048.0
2024-12-17 11:30:00,156.59,156.68,156.26,156.32,43817.0,153.5483,153.6366,153.2247,153.2835,43817.0
2024-12-17 11:35:00,156.32,156.4,156.07,156.2,30281.0,153.2835,153.362,153.0384,153.1659,30281.0
2024-12-17 11:40:00,156.17,156.34,156.13,156.16,27382.0,153.1365,153.3032,153.0972,153.1267,27382.0
2024-12-17 11:45:00,156.16,156.39,156.05,156.38,25854.0,153.1267,153.3522,153.0188,153.3424,25854.0
2024-12-17 11:50:00,156.39,156.6,156.26,156.6,32645.0,153.3522,153.5581,153.2247,153.5581,32645.0
2024-12-17 11:55:00,156.59,156.65,156.52,156.55,24899.0,153.5483,153.6071,153.4797,153.5091,24899.0
2024-12-17 12:00:00,156.63,156.72,156.41,156.42,23591.0,153.5875,153.6758,153.3718,153.3816,23591.0
2024-12-17 12:05:00,156.45,156.52,156.31,156.34,13020.0,153.411,153.4797,153.2737,153.3032,13020.0
2024-12-17 12:10:00,156.34,156.34,156.11,156.11,15876.0,153.3032,153.3032,153.0776,153.0776,15876.0
2024-12-17 12:15:00,156.1,156.34,156.08,156.28,15769.0,153.0678,153.3032,153.0482,153.2443,15769.0
2024-12-17 12:20:00,156.33,156.43,156.27,156.39,18967.0,153.2934,153.3914,153.2345,153.3522,18967.0
2024-12-17 12:25:00,156.41,156.43,156.17,156.4,81536.0,153.3718,153.3914,153.1365,153.362,81536.0
2024-12-17 12:30:00,156.37,156.61,156.35,156.55,16178.0,153.3326,153.5679,153.313,153.5091,16178.0
2024-12-17 12:35:00,156.59,156.64,156.32,156.37,28525.0,153.5483,153.5973,153.2835,153.3326,28525.0
2024-12-17 12:40:00,156.42,156.68,156.39,156.58,30815.0,153.3816,153.6366,153.3522,153.5385,30815.0
2024-12-17 12:45:00,156.62,156.63,156.23,156.24,24190.0,153.5777,153.5875,153.1953,153.2051,24190.0
2024-12-17 12:50:00,156.26,156.59,156.19,156.55,48856.0,153.2247,153.5483,153.1561,153.5091,48856.0
2024-12-17 12:55:00,156.57,156.59,156.46,156.49,10345.0,153.5287,153.5483,153.4208,153.4502,10345.0
2024-12-17 13:00:00,156.5,156.58,156.47,156.52,9720.0,153.46,153.5385,153.4306,153.4797,9720.0
2024-12-17 13:05:00,156.52,156.52,156.29,156.31,9386.0,153.4797,153.4797,153.2541,153.2737,9386.0
2024-12-17 13:10:00,156.34,156.42,156.31,156.35,14446.0,153.3032,153.3816,153.2737,153.313,14446.0
2024-12-17 13:15:00,156.36,156.36,156.25,156.34,22280.0,153.3228,153.3228,153.2149,153.3032,22280.0
2024-12-17 13:20:00,156.34,156.55,156.34,156.39,30972.0,153.3032,153.5091,153.3032,153.3522,30972.0
2024-12-17 13:25:00,156.37,156.68,156.33,156.68,19529.0,153.3326,153.6366,153.2934,153.6366,19529.0
2024-12-17 13:30:00,156.62,156.66,156.38,156.4,18111.0,153.5777,153.6169,153.3424,153.362,18111.0
2024-12-17 13:35:00,156.4,156.57,156.34,156.55,25514.0,153.362,153.5287,153.3032,153.5091,25514.0
2024-12-17 13:40:00,156.55,156.66,156.48,156.57,21793.0,153.5091,153.6169,153.4404,153.5287,21793.0
2024-12-17 13:45:00,156.58,156.64,156.48,156.48,26492.0,153.5385,153.5973,153.4404,153.4404,26492.0
2024-12-17 13:50:00,156.49,156.55,156.4,156.46,12391.0,153.4502,153.5091,153.362,153.4208,12391.0
2024-12-17 13:55:00,156.45,156.47,156.39,156.42,18660.0,153.411,153.4306,153.3522,153.3816,18660.0
2024-12-17 14:00:00,156.4,156.43,156.3,156.33,30530.0,153.362,153.3914,153.2639,153.2934,30530.0
2024-12-17 14:05:00,156.31,156.33,156.16,156.18,15297.0,153.2737,153.2934,153.1267,153.1463,15297.0
2024-12-17 14:10:00,156.18,156.32,156.17,156.26,11242.0,153.1463,153.2835,153.1365,153.2247,11242.0
2024-12-17 14:15:00,156.26,156.3,156.01,156.06,21559.0,153.2247,153.2639,152.9796,153.0286,21559.0
2024-12-17 14:20:00,156.06,156.3,156.04,156.3,21845.0,153.0286,153.2639,153.009,153.2639,21845.0
2024-12-17 14:25:00,156.26,156.3,156.15,156.17,14650.0,153.2247,153.2639,153.1168,153.1365,14650.0
2024-12-17 14:30:00,156.18,156.21,156.07,156.09,16346.0,153.1463,153.1757,153.0384,153.058,16346.0
2024-12-17 14:35:00,156.09,156.16,156.01,156.13,43563.0,153.058,153.1267,152.9796,153.0972,43563.0
2024-12-17 14:40:00,156.11,156.22,155.96,156.16,18329.0,153.0776,153.1855,152.9305,153.1267,18329.0
2024-12-17 14:45:00,156.16,156.34,156.16,156.28,11926.0,153.1267,153.3032,153.1267,153.2443,11926.0
2024-12-17 14:50:00,156.28,156.35,156.23,156.25,20677.0,153.2443,153.313,153.1953,153.2149,20677.0
2024-12-17 14:55:00,156.24,156.25,156.1,156.1,60976.0,153.2051,153.2149,153.0678,153.0678,60976.0
2024-12-17 15:00:00,156.11,156.32,156.07,156.19,61182.0,153.0776,153.2835,153.0384,153.1561,61182.0
2024-12-17 15:05:00,156.18,156.28,156.04,156.24,38514.0,153.1463,153.2443,153.009,153.2051,38514.0
2024-12-17 15:10:00,156.23,156.27,156.06,156.09,27525.0,153.1953,153.2345,153.0286,153.058,27525.0
2024-12-17 15:15:00,156.1,156.16,155.96,156.11,101555.0,153.0678,153.1267,152.9305,153.0776,101555.0
2024-12-17 15:20:00,156.12,156.15,155.98,156.12,58839.0,153.0874,153.1168,152.9501,153.0874,58839.0
2024-12-17 15:25:00,156.12,156.18,156.05,156.13,38461.0,153.0874,153.1463,153.0188,153.0972,38461.0
2024-12-17 15:30:00,156.08,156.21,156.05,156.07,63727.0,153.0482,153.1757,153.0188,153.0384,63727.0
2024-12-17 15:35:00,156.09,156.13,155.93,156.0,32142.0,153.058,153.0972,152.9011,152.9698,32142.0
2024-12-17 15:40:00,156.01,156.18,155.96,156.01,60942.0,152.9796,153.1463,152.9305,152.9796,60942.0
2024-12-17 15:45:00,156.04,156.07,155.97,156.06,61749.0,153.009,153.0384,152.9403,153.0286,61749.0
2024-12-17 15:50:00,156.05,156.41,156.05,156.34,100339.0,153.0188,153.3718,153.0188,153.3032,100339.0
2024-12-17 15:55:00,156.34,156.34,156.07,156.13,212828.0,153.3032,153.3032,153.0384,153.0972,212828.0
2024-12-18 09:30:00,155.04,155.54,154.39,155.22,181164.0,152.0284,152.5187,151.391,152.2049,181164.0
2024-12-18 09:35:00,155.22,155.22,154.84,155.07,55383.0,152.2049,152.2049,151.8323,152.0578,55383.0
2024-12-18 09:40:00,155.07,155.19,154.65,154.65,60030.0,152.0578,152.1755,151.646,151.646,60030.0
2024-12-18 09:45:00,154.65,154.95,154.59,154.87,39487.0,151.646,151.9402,151.5871,151.8617,39487.0
2024-12-18 09:50:00,154.89,155.38,154.86,155.16,75713.0,151.8813,152.3618,151.8519,152.1461,75713.0
2024-12-18 09:55:00,155.18,155.27,154.89,154.99,38520.0,152.1657,152.2539,151.8813,151.9794,38520.0
2024-12-18 10:00:00,155.04,155.04,154.68,154.83,74055.0,152.0284,152.0284,151.6754,151.8225,74055.0
2024-12-18 10:05:00,154.81,155.24,154.81,155.17,31089.0,151.8029,152.2245,151.8029,152.1559,31089.0
2024-12-18 10:10:00,155.17,155.23,154.94,154.96,31773.0,152.1559,152.2147,151.9304,151.95,31773.0
2024-12-18 10:15:00,154.99,155.24,154.98,155.04,23740.0,151.9794,152.2245,151.9696,152.0284,23740.0
2024-12-18 10:20:00,155.09,155.18,154.98,155.03,15719.0,152.0774,152.1657,151.9696,152.0186,15719.0
2024-12-18 10:25:00,155.05,155.06,154.87,154.88,40521.0,152.0382,152.048,151.8617,151.8715,40521.0
2024-12-18 10:30:00,154.88,154.96,154.78,154.8,30109.0,151.8715,151.95,151.7735,151.7931,30109.0
2024-12-18 10:35:00,154.81,154.95,154.63,154.69,20656.0,151.8029,151.9402,151.6264,151.6852,20656.0
2024-12-18 10:40:00,154.69,154.73,154.52,154.66,39851.0,151.6852,151.7244,151.5185,151.6558,39851.0
2024-12-18 10:45:00,154.62,154.85,154.48,154.82,114911.0,151.6166,151.8421,151.4793,151.8127,114911.0
2024-12-18 10:50:00,154.83,154.96,154.7,154.85,29299.0,151.8225,151.95,151.695,151.8421,29299.0
2024-12-18 10:55:00,154.83,154.84,154.58,154.58,22384.0,151.8225,151.8323,151.5773,151.5773,22384.0
2024-12-18 11:00:00,154.61,154.64,154.33,154.33,47909.0,151.6068,151.6362,151.3322,151.3322,47909.0
2024-12-18 11:05:00,154.37,154.42,154.22,154.28,43962.0,151.3714,151.4205,151.2243,151.2832,43962.0
2024-12-18 11:10:00,154.26,154.7,154.25,154.64,71913.0,151.2636,151.695,151.2538,151.6362,71913.0
2024-12-18 11:15:00,154.6,154.84,154.59,154.82,26032.0,151.597,151.8323,151.5871,151.8127,26032.0
2024-12-18 11:20:00,154.82,154.93,154.73,154.73,17612.0,151.8127,151.9205,151.7244,151.7244,17612.0
2024-12-18 11:25:00,154.73,154.8,154.6,154.77,31059.0,151.7244,151.7931,151.597,151.7637,31059.0
2024-12-18 11:30:00,154.73,154.82,154.64,154.8,22637.0,151.7244,151.8127,151.6362,151.7931,22637.0
2024-12-18 11:35:00,154.81,154.86,154.76,154.8,22814.0,151.8029,151.8519,151.7538,151.7931,22814.0
2024-12-18 11:40:00,154.8,154.82,154.73,154.78,42180.0,151.7931,151.8127,151.7244,151.7735,42180.0
2024-12-18 11:45:00,154.76,154.9,154.7,154.88,30345.0,151.7538,151.8911,151.695,151.8715,30345.0
2024-12-18 11:50:00,154.85,155.04,154.82,154.94,36532.0,151.8421,152.0284,151.8127,151.9304,36532.0
2024-12-18 11:55:00,154.97,154.98,154.84,154.88,42162.0,151.9598,151.9696,151.8323,151.8715,42162.0
2024-12-18 12:00:00,154.86,154.99,154.8,154.99,50136.0,151.8519,151.9794,151.7931,151.9794,50136.0
2024-12-18 12:05:00,154.98,155.03,154.9,155.01,39014.0,151.9696,152.0186,151.8911,151.999,39014.0
2024-12-18 12:10:00,155.01,155.1,154.94,155.0,41718.0,151.999,152.0872,151.9304,151.9892,41718.0
2024-12-18 12:15:00,155.01,155.39,155.01,155.36,36532.0,151.999,152.3716,151.999,152.3422,36532.0
2024-12-18 12:20:00,155.35,155.64,155.33,155.5,20394.0,152.3324,152.6168,152.3128,152.4795,20394.0
2024-12-18 12:25:00,155.53,155.57,155.38,155.4,29314.0,152.5089,152.5481,152.3618,152.3814,29314.0
2024-12-18 12:30:00,155.39,155.43,155.33,155.33,28872.0,152.3716,152.4108,152.3128,152.3128,28872.0
2024-12-18 12:35:00,155.35,155.35,155.24,155.32,42016.0,152.3324,152.3324,152.2245,152.303,42016.0
2024-12-18 12:40:00,155.33,155.33,155.17,155.21,18291.0,152.3128,152.3128,152.1559,152.1951,18291.0
2024-12-18 12:45:00,155.18,155.18,154.96,154.98,44524.0,152.1657,152.1657,151.95,151.9696,44524.0
2024-12-18 12:50:00,154.97,155.0,154.9,155.0,20440.0,151.9598,151.9892,151.8911,151.9892,20440.0
2024-12-18 12:55:00,155.02,155.08,154.97,154.97,14977.0,152.0088,152.0676,151.9598,151.9598,14977.0
2024-12-18 13:00:00,154.97,155.07,154.85,154.9,49324.0,151.9598,152.0578,151.8421,151.8911,49324.0
2024-12-18 13:05:00,154.9,155.02,154.85,155.0,10639.0,151.8911,152.0088,151.8421,151.9892,10639.0
2024-12-18 13:10:00,155.02,155.1,154.78,154.83,17567.0,152.0088,152.0872,151.7735,151.8225,17567.0
2024-12-18 13:15:00,154.87,154.97,154.77,154.86,24314.0,151.8617,151.9598,151.7637,151.8519,24314.0
2024-12-18 13:20:00,154.86,154.86,154.55,154.65,23264.0,151.8519,151.8519,151.5479,151.646,23264.0
2024-12-18 13:25:00,154.63,154.82,154.58,154.82,15428.0,151.6264,151.8127,151.5773,151.8127,15428.0
2024-12-18 13:30:00,154.79,154.98,154.75,154.95,18048.0,151.7833,151.9696,151.744,151.9402,18048.0
2024-12-18 13:35:00,154.97,155.01,154.87,155.0,20672.0,151.9598,151.999,151.8617,151.9892,20672.0
2024-12-18 13:40:00,155.02,155.07,154.93,155.06,18767.0,152.0088,152.0578,151.9205,152.048,18767.0
2024-12-18 13:45:00,155.06,155.08,154.89,154.89,20517.0,152.048,152.0676,151.8813,151.8813,20517.0
2024-12-18 13:50:00,154.93,155.12,154.89,155.07,41934.0,151.9205,152.1069,151.8813,152.0578,41934.0
2024-12-18 13:55:00,155.06,155.08,154.78,154.85,39509.0,152.048,152.0676,151.7735,151.8421,39509.0
2024-12-18 14:00:00,154.89,155.02,154.64,154.66,51383.0,151.8813,152.0088,151.6362,151.6558,51383.0
2024-12-18 14:05:00,154.66,154.7,154.42,154.65,34675.0,151.6558,151.695,151.4205,151.646,34675.0
2024-12-18 14:10:00,154.62,154.62,154.44,154.55,17952.0,151.6166,151.6166,151.4401,151.5479,17952.0
2024-12-18 14:15:00,154.52,154.69,154.43,154.59,28512.0,151.5185,151.6852,151.4303,151.5871,28512.0
2024-12-18 14:20:00,154.59,154.61,154.45,154.45,23147.0,151.5871,151.6068,151.4499,151.4499,23147.0
2024-12-18 14:25:00,154.42,154.5,154.39,154.4,29057.0,151.4205,151.4989,151.391,151.4008,29057.0
2024-12-18 14:30:00,154.42,154.48,154.28,154.33,25334.0,151.4205,151.4793,151.2832,151.3322,25334.0
2024-12-18 14:35:00,154.38,154.42,154.25,154.38,34619.0,151.3812,151.4205,151.2538,151.3812,34619.0
2024-12-18 14:40:00,154.35,154.39,154.29,154.38,48650.0,151.3518,151.391,151.293,151.3812,48650.0
2024-12-18 14:45:00,154.38,154.43,154.23,154.26,45353.0,151.3812,151.4303,151.2341,151.2636,45353.0
2024-12-18 14:50:00,154.23,154.26,154.11,154.24,49093.0,151.2341,151.2636,151.1165,151.2439,49093.0
2024-12-18 14:55:00,154.27,154.5,154.23,154.48,28152.0,151.2734,151.4989,151.2341,151.4793,28152.0
2024-12-18 15:00:00,154.48,154.52,154.32,154.51,66407.0,151.4793,151.5185,151.3224,151.5087,66407.0
2024-12-18 15:05:00,154.51,154.74,154.28,154.74,90182.0,151.5087,151.7342,151.2832,151.7342,90182.0
2024-12-18 15:10:00,154.77,155.09,154.74,155.01,52578.0,151.7637,152.0774,151.7342,151.999,52578.0
2024-12-18 15:15:00,155.03,155.45,155.03,155.42,56309.0,152.0186,152.4304,152.0186,152.401,56309.0
2024-12-18 15:20:00,155.45,155.52,155.29,155.33,52140.0,152.4304,152.4991,152.2736,152.3128,52140.0
2024-12-18 15:25:00,155.33,155.75,155.19,155.7,63354.0,152.3128,152.7246,152.1755,152.6756,63354.0
2024-12-18 15:30:00,155.69,155.83,155.57,155.58,77570.0,152.6658,152.8031,152.5481,152.5579,77570.0
2024-12-18 15:35:00,155.62,155.74,155.25,155.25,61821.0,152.5971,152.7148,152.2343,152.2343,61821.0
2024-12-18 15:40:00,155.24,155.37,154.99,155.07,86630.0,152.2245,152.352,151.9794,152.0578,86630.0
2024-12-18 15:45:00,155.06,155.18,154.87,154.99,103111.0,152.048,152.1657,151.8617,151.9794,103111.0
2024-12-18 15:50:00,154.99,155.0,154.57,154.7,157798.0,151.9794,151.9892,151.5675,151.695,157798.0
2024-12-18 15:55:00,154.74,154.81,154.32,154.42,371605.0,151.7342,151.8029,151.3224,151.4205,371605.0
2024-12-19 09:30:00,153.09,153.87,152.13,153.81,222647.0,150.1163,150.8811,149.1749,150.8223,222647.0
2024-12-19 09:35:00,153.77,154.08,153.13,153.28,60330.0,150.7831,151.0871,150.1555,150.3026,60330.0
2024-12-19 09:40:00,153.32,153.4,152.67,152.69,58755.0,150.3418,150.4203,149.7044,149.7241,58755.0
2024-12-19 09:45:00,152.69,152.77,152.19,152.34,77376.0,149.7241,149.8025,149.2338,149.3809,77376.0
2024-12-19 09:50:00,152.38,152.58,152.22,152.58,58420.0,149.4201,149.6162,149.2632,149.6162,58420.0
2024-12-19 09:55:00,152.58,152.68,152.23,152.35,119365.0,149.6162,149.7143,149.273,149.3907,119365.0
2024-12-19 10:00:00,152.37,152.71,152.15,152.69,158260.0,149.4103,149.7437,149.1945,149.7241,158260.0
2024-12-19 10:05:00,152.69,152.97,152.63,152.67,142075.0,149.7241,149.9986,149.6652,149.7044,142075.0
2024-12-19 10:10:00,152.63,152.87,152.6,152.68,65640.0,149.6652,149.9006,149.6358,149.7143,65640.0
2024-12-19 10:15:00,152.68,152.78,152.49,152.74,58291.0,149.7143,149.8123,149.5279,149.7731,58291.0
2024-12-19 10:20:00,152.75,152.85,152.65,152.75,26019.0,149.7829,149.8809,149.6848,149.7829,26019.0
2024-12-19 10:25:00,152.78,153.11,152.64,153.09,101554.0,149.8123,150.1359,149.675,150.1163,101554.0
2024-12-19 10:30:00,153.06,153.2,152.8,152.83,99910.0,150.0869,150.2241,149.8319,149.8613,99910.0
2024-12-19 10:35:00,152.83,153.26,152.67,153.19,112891.0,149.8613,150.283,149.7044,150.2143,112891.0
2024-12-19 10:40:00,153.23,153.4,153.0,153.29,53291.0,150.2536,150.4203,150.028,150.3124,53291.0
2024-12-19 10:45:00,153.24,153.24,153.0,153.12,27166.0,150.2634,150.2634,150.028,150.1457,27166.0
2024-12-19 10:50:00,153.09,153.29,152.92,152.92,30176.0,150.1163,150.3124,149.9496,149.9496,30176.0
2024-12-19 10:55:00,152.93,153.23,152.93,152.94,34519.0,149.9594,150.2536,149.9594,149.9692,34519.0
2024-12-19 11:00:00,152.94,153.07,152.84,152.89,33240.0,149.9692,150.0967,149.8711,149.9202,33240.0
2024-12-19 11:05:00,152.89,153.18,152.85,153.09,40422.0,149.9202,150.2045,149.8809,150.1163,40422.0
2024-12-19 11:10:00,153.13,153.35,153.07,153.28,22013.0,150.1555,150.3712,150.0967,150.3026,22013.0
2024-12-19 11:15:00,153.27,153.42,152.97,153.38,22739.0,150.2928,150.4399,149.9986,150.4007,22739.0
2024-12-19 11:20:00,153.35,153.46,153.15,153.44,19900.0,150.3712,150.4791,150.1751,150.4595,19900.0
2024-12-19 11:25:00,153.46,153.52,153.19,153.22,53249.0,150.4791,150.5379,150.2143,150.2438,53249.0
2024-12-19 11:30:00,153.19,153.2,152.89,153.03,25858.0,150.2143,150.2241,149.9202,150.0575,25858.0
2024-12-19 11:35:00,153.01,153.05,152.83,152.85,36690.0,150.0378,150.0771,149.8613,149.8809,36690.0
2024-12-19 11:40:00,152.87,153.11,152.84,153.09,24112.0,149.9006,150.1359,149.8711,150.1163,24112.0
2024-12-19 11:45:00,153.07,153.17,153.02,153.12,18481.0,150.0967,150.1947,150.0476,150.1457,18481.0
2024-12-19 11:50:00,153.14,153.15,152.98,153.01,19841.0,150.1653,150.1751,150.0084,150.0378,19841.0
2024-12-19 11:55:00,153.0,153.0,152.84,152.93,21625.0,150.028,150.028,149.8711,149.9594,21625.0
2024-12-19 12:00:00,152.93,153.13,152.89,153.04,27524.0,149.9594,150.1555,149.9202,150.0673,27524.0
2024-12-19 12:05:00,153.03,153.12,152.93,153.04,33910.0,150.0575,150.1457,149.9594,150.0673,33910.0
2024-12-19 12:10:00,153.01,153.26,152.96,153.25,28695.0,150.0378,150.283,149.9888,150.2732,28695.0
2024-12-19 12:15:00,153.25,153.6,153.22,153.59,23791.0,150.2732,150.6164,150.2438,150.6066,23791.0
2024-12-19 12:20:00,153.61,153.61,153.44,153.58,20403.0,150.6262,150.6262,150.4595,150.5968,20403.0
2024-12-19 12:25:00,153.54,153.73,153.49,153.71,23838.0,150.5575,150.7439,150.5085,150.7242,23838.0
2024-12-19 12:30:00,153.69,153.7,153.35,153.44,62080.0,150.7046,150.7144,150.3712,150.4595,62080.0
2024-12-19 12:35:00,153.43,153.68,153.42,153.6,22123.0,150.4497,150.6948,150.4399,150.6164,22123.0
2024-12-19 12:40:00,153.61,153.69,153.43,153.63,35588.0,150.6262,150.7046,150.4497,150.6458,35588.0
2024-12-19 12:45:00,153.68,153.71,153.42,153.43,12984.0,150.6948,150.7242,150.4399,150.4497,12984.0
2024-12-19 12:50:00,153.41,153.61,153.36,153.55,16405.0,150.4301,150.6262,150.381,150.5674,16405.0
2024-12-19 12:55:00,153.52,153.61,153.49,153.57,12484.0,150.5379,150.6262,150.5085,150.587,12484.0
2024-12-19 13:00:00,153.59,153.59,153.3,153.5,18468.0,150.6066,150.6066,150.3222,150.5183,18468.0
2024-12-19 13:05:00,153.5,153.81,153.47,153.74,11938.0,150.5183,150.8223,150.4889,150.7537,11938.0
2024-12-19 13:10:00,153.79,153.83,153.61,153.65,26137.0,150.8027,150.8419,150.6262,150.6654,26137.0
2024-12-19 13:15:00,153.64,153.78,153.56,153.64,15217.0,150.6556,150.7929,150.5772,150.6556,15217.0
2024-12-19 13:20:00,153.65,153.95,153.63,153.94,19720.0,150.6654,150.9596,150.6458,150.9498,19720.0
2024-12-19 13:25:00,153.93,154.05,153.81,153.98,20927.0,150.94,151.0576,150.8223,150.989,20927.0
2024-12-19 13:30:00,153.96,153.96,153.75,153.79,16327.0,150.9694,150.9694,150.7635,150.8027,16327.0
2024-12-19 13:35:00,153.78,153.79,153.31,153.38,64701.0,150.7929,150.8027,150.332,150.4007,64701.0
2024-12-19 13:40:00,153.32,153.48,153.29,153.36,20196.0,150.3418,150.4987,150.3124,150.381,20196.0
2024-12-19 13:45:00,153.36,153.42,153.22,153.4,25887.0,150.381,150.4399,150.2438,150.4203,25887.0
2024-12-19 13:50:00,153.4,153.53,153.35,153.44,23887.0,150.4203,150.5477,150.3712,150.4595,23887.0
2024-12-19 13:55:00,153.43,153.56,153.41,153.49,37062.0,150.4497,150.5772,150.4301,150.5085,37062.0
2024-12-19 14:00:00,153.5,153.59,153.21,153.27,40807.0,150.5183,150.6066,150.234,150.2928,40807.0
2024-12-19 14:05:00,153.24,153.25,152.96,153.04,33438.0,150.2634,150.2732,149.9888,150.0673,33438.0
2024-12-19 14:10:00,153.02,153.02,152.78,152.8,23483.0,150.0476,150.0476,149.8123,149.8319,23483.0
2024-12-19 14:15:00,152.81,152.99,152.8,152.96,44042.0,149.8417,150.0182,149.8319,149.9888,44042.0
2024-12-19 14:20:00,152.94,152.95,152.78,152.94,35383.0,149.9692,149.979,149.8123,149.9692,35383.0
2024-12-19 14:25:00,152.94,152.97,152.76,152.82,30660.0,149.9692,149.9986,149.7927,149.8515,30660.0
2024-12-19 14:30:00,152.84,152.92,152.77,152.81,18300.0,149.8711,149.9496,149.8025,149.8417,18300.0
2024-12-19 14:35:00,152.8,152.93,152.77,152.91,29424.0,149.8319,149.9594,149.8025,149.9398,29424.0
2024-12-19 14:40:00,152.88,152.95,152.81,152.95,19633.0,149.9104,149.979,149.8417,149.979,19633.0
2024-12-19 14:45:00,152.93,153.02,152.8,152.8,18238.0,149.9594,150.0476,149.8319,149.8319,18238.0
2024-12-19 14:50:00,152.78,152.91,152.73,152.75,20359.0,149.8123,149.9398,149.7633,149.7829,20359.0
2024-12-19 14:55:00,152.76,152.85,152.48,152.48,39358.0,149.7927,149.8809,149.5181,149.5181,39358.0
2024-12-19 15:00:00,152.51,152.57,152.31,152.4,109034.0,149.5476,149.6064,149.3514,149.4397,109034.0
2024-12-19 15:05:00,152.38,152.39,152.28,152.33,26977.0,149.4201,149.4299,149.322,149.371,26977.0
2024-12-19 15:10:00,152.32,152.37,152.26,152.26,34933.0,149.3612,149.4103,149.3024,149.3024,34933.0
2024-12-19 15:15:00,152.27,152.32,152.15,152.2,26460.0,149.3122,149.3612,149.1945,149.2436,26460.0
2024-12-19 15:20:00,152.2,152.42,152.19,152.24,33336.0,149.2436,149.4593,149.2338,149.2828,33336.0
2024-12-19 15:25:00,152.25,152.28,152.04,152.09,50035.0,149.2926,149.322,149.0867,149.1357,50035.0
2024-12-19 15:30:00,152.1,152.25,152.1,152.16,40984.0,149.1455,149.2926,149.1455,149.2044,40984.0
2024-12-19 15:35:00,152.15,152.31,152.0,152.26,56240.0,149.1945,149.3514,149.0475,149.3024,56240.0
2024-12-19 15:40:00,152.28,152.36,152.19,152.25,41151.0,149.322,149.4005,149.2338,149.2926,41151.0
2024-12-19 15:45:00,152.25,152.37,152.23,152.24,57188.0,149.2926,149.4103,149.273,149.2828,57188.0
2024-12-19 15:50:00,152.25,152.26,151.68,151.8,142560.0,149.2926,149.3024,148.7337,148.8513,142560.0
2024-12-19 15:55:00,151.78,151.78,151.41,151.43,400729.0,148.8317,148.8317,148.4689,148.4885,400729.0
2024-12-20 09:30:00,150.7,151.74,150.51,151.41,1701727.0,147.7727,148.7925,147.5864,148.4689,1701727.0
2024-12-20 09:35:00,151.25,151.92,151.25,151.45,48602.0,148.312,148.969,148.312,148.5081,48602.0
2024-12-20 09:40:00,151.37,151.72,151.17,151.5,34863.0,148.4297,148.7729,148.2336,148.5572,34863.0
2024-12-20 09:45:00,151.53,151.74,151.18,151.74,36061.0,148.5866,148.7925,148.2434,148.7925,36061.0
2024-12-20 09:50:00,151.73,151.94,151.62,151.75,30424.0,148.7827,148.9886,148.6748,148.8023,30424.0
2024-12-20 09:55:00,151.71,151.85,151.57,151.85,34627.0,148.7631,148.9004,148.6258,148.9004,34627.0
2024-12-20 10:00:00,151.81,151.9,151.27,151.37,83647.0,148.8612,148.9494,148.3316,148.4297,83647.0
2024-12-20 10:05:00,151.46,151.65,151.24,151.29,47563.0,148.5179,148.7043,148.3022,148.3513,47563.0
2024-12-20 10:10:00,151.26,151.48,151.08,151.36,43221.0,148.3218,148.5376,148.1453,148.4199,43221.0
2024-12-20 10:15:00,151.4,151.55,151.28,151.47,28777.0,148.4591,148.6062,148.3414,148.5278,28777.0
2024-12-20 10:20:00,151.45,151.48,151.23,151.28,34274.0,148.5081,148.5376,148.2924,148.3414,34274.0
2024-12-20 10:25:00,151.31,151.49,151.27,151.49,40561.0,148.3709,148.5474,148.3316,148.5474,40561.0
2024-12-20 10:30:00,151.45,151.72,151.44,151.59,26215.0,148.5081,148.7729,148.4983,148.6454,26215.0
2024-12-20 10:35:00,151.56,151.56,151.02,151.02,124577.0,148.616,148.616,148.0865,148.0865,124577.0
2024-12-20 10:40:00,151.05,151.48,151.02,151.36,132652.0,148.1159,148.5376,148.0865,148.4199,132652.0
2024-12-20 10:45:00,151.36,151.6,151.24,151.51,42009.0,148.4199,148.6552,148.3022,148.567,42009.0
2024-12-20 10:50:00,151.56,151.67,151.49,151.61,17393.0,148.616,148.7239,148.5474,148.665,17393.0
2024-12-20 10:55:00,151.62,151.67,151.43,151.43,32745.0,148.6748,148.7239,148.4885,148.4885,32745.0
2024-12-20 11:00:00,151.42,151.85,151.4,151.84,16405.0,148.4787,148.9004,148.4591,148.8906,16405.0
2024-12-20 11:05:00,151.87,152.16,151.84,152.04,23830.0,148.92,149.2044,148.8906,149.0867,23830.0
2024-12-20 11:10:00,152.03,152.12,151.9,152.12,15331.0,149.0769,149.1651,148.9494,149.1651,15331.0
2024-12-20 11:15:00,152.11,152.6,152.11,152.33,39376.0,149.1553,149.6358,149.1553,149.371,39376.0
2024-12-20 11:20:00,152.32,152.55,152.32,152.53,25380.0,149.3612,149.5868,149.3612,149.5672,25380.0
2024-12-20 11:25:00,152.53,152.73,152.41,152.71,23193.0,149.5672,149.7633,149.4495,149.7437,23193.0
2024-12-20 11:30:00,152.67,152.79,152.58,152.61,34293.0,149.7044,149.8221,149.6162,149.6456,34293.0
2024-12-20 11:35:00,152.64,152.95,152.61,152.91,50201.0,149.675,149.979,149.6456,149.9398,50201.0
2024-12-20 11:40:00,152.92,153.28,152.84,153.13,54501.0,149.9496,150.3026,149.8711,150.1555,54501.0
2024-12-20 11:45:00,153.13,153.2,153.03,153.1,38685.0,150.1555,150.2241,150.0575,150.1261,38685.0
2024-12-20 11:50:00,153.11,153.37,153.03,153.37,30759.0,150.1359,150.3908,150.0575,150.3908,30759.0
2024-12-20 11:55:00,153.4,153.49,153.08,153.13,26177.0,150.4203,150.5085,150.1065,150.1555,26177.0
2024-12-20 12:00:00,153.1,153.23,153.04,153.16,34387.0,150.1261,150.2536,150.0673,150.1849,34387.0
2024-12-20 12:05:00,153.16,153.23,153.07,153.18,21783.0,150.1849,150.2536,150.0967,150.2045,21783.0
2024-12-20 12:10:00,153.15,153.22,153.09,153.11,14346.0,150.1751,150.2438,150.1163,150.1359,14346.0
2024-12-20 12:15:00,153.09,153.1,152.78,152.83,27178.0,150.1163,150.1261,149.8123,149.8613,27178.0
2024-12-20 12:20:00,152.82,152.87,152.66,152.76,35323.0,149.8515,149.9006,149.6946,149.7927,35323.0
2024-12-20 12:25:00,152.76,152.79,152.57,152.75,37220.0,149.7927,149.8221,149.6064,149.7829,37220.0
2024-12-20 12:30:00,152.76,152.89,152.58,152.59,23440.0,149.7927,149.9202,149.6162,149.626,23440.0
2024-12-20 12:35:00,152.62,152.62,152.46,152.48,28141.0,149.6554,149.6554,149.4985,149.5181,28141.0
2024-12-20 12:40:00,152.45,152.59,152.41,152.57,14081.0,149.4887,149.626,149.4495,149.6064,14081.0
2024-12-20 12:45:00,152.57,152.88,152.5,152.86,27811.0,149.6064,149.9104,149.5377,149.8908,27811.0
2024-12-20 12:50:00,152.93,152.93,152.66,152.78,33749.0,149.9594,149.9594,149.6946,149.8123,33749.0
2024-12-20 12:55:00,152.75,152.84,152.71,152.74,20148.0,149.7829,149.8711,149.7437,149.7731,20148.0
2024-12-20 13:00:00,152.75,152.77,152.54,152.58,17929.0,149.7829,149.8025,149.577,149.6162,17929.0
2024-12-20 13:05:00,152.56,152.68,152.54,152.65,22136.0,149.5966,149.7143,149.577,149.6848,22136.0
2024-12-20 13:10:00,152.69,152.81,152.65,152.81,27355.0,149.7241,149.8417,149.6848,149.8417,27355.0
2024-12-20 13:15:00,152.75,152.95,152.68,152.92,100960.0,149.7829,149.979,149.7143,149.9496,100960.0
2024-12-20 13:20:00,152.94,153.06,152.88,152.94,30988.0,149.9692,150.0869,149.9104,149.9692,30988.0
2024-12-20 13:25:00,152.93,152.93,152.62,152.74,45681.0,149.9594,149.9594,149.6554,149.7731,45681.0
2024-12-20 13:30:00,152.74,152.84,152.65,152.84,17012.0,149.7731,149.8711,149.6848,149.8711,17012.0
2024-12-20 13:35:00,152.81,152.84,152.41,152.44,28104.0,149.8417,149.8711,149.4495,149.4789,28104.0
2024-12-20 13:40:00,152.49,152.74,152.49,152.67,34936.0,149.5279,149.7731,149.5279,149.7044,34936.0
2024-12-20 13:45:00,152.64,152.65,152.55,152.56,19015.0,149.675,149.6848,149.5868,149.5966,19015.0
2024-12-20 13:50:00,152.56,152.63,152.49,152.63,15810.0,149.5966,149.6652,149.5279,149.6652,15810.0
2024-12-20 13:55:00,152.67,152.74,152.45,152.48,35641.0,149.7044,149.7731,149.4887,149.5181,35641.0
2024-12-20 14:00:00,152.46,152.63,152.41,152.57,44340.0,149.4985,149.6652,149.4495,149.6064,44340.0
2024-12-20 14:05:00,152.58,152.74,152.56,152.67,23742.0,149.6162,149.7731,149.5966,149.7044,23742.0
2024-12-20 14:10:00,152.69,152.73,152.6,152.6,20746.0,149.7241,149.7633,149.6358,149.6358,20746.0
2024-12-20 14:15:00,152.61,152.62,152.5,152.62,15118.0,149.6456,149.6554,149.5377,149.6554,15118.0
2024-12-20 14:20:00,152.62,152.77,152.6,152.75,24932.0,149.6554,149.8025,149.6358,149.7829,24932.0
2024-12-20 14:25:00,152.74,152.8,152.68,152.79,30716.0,149.7731,149.8319,149.7143,149.8221,30716.0
2024-12-20 14:30:00,152.8,153.0,152.78,152.96,33529.0,149.8319,150.028,149.8123,149.9888,33529.0
2024-12-20 14:35:00,152.94,152.98,152.52,152.56,85316.0,149.9692,150.0084,149.5574,149.5966,85316.0
2024-12-20 14:40:00,152.56,152.72,152.47,152.67,42103.0,149.5966,149.7535,149.5083,149.7044,42103.0
2024-12-20 14:45:00,152.66,152.67,152.54,152.62,24306.0,149.6946,149.7044,149.577,149.6554,24306.0
2024-12-20 14:50:00,152.63,152.64,152.5,152.56,28866.0,149.6652,149.675,149.5377,149.5966,28866.0
2024-12-20 14:55:00,152.56,152.56,152.34,152.51,72076.0,149.5966,149.5966,149.3809,149.5476,72076.0
2024-12-20 15:00:00,152.53,152.59,152.41,152.5,30173.0,149.5672,149.626,149.4495,149.5377,30173.0
2024-12-20 15:05:00,152.52,152.64,152.48,152.61,24138.0,149.5574,149.675,149.5181,149.6456,24138.0
2024-12-20 15:10:00,152.62,152.84,152.61,152.83,30653.0,149.6554,149.8711,149.6456,149.8613,30653.0
2024-12-20 15:15:00,152.8,152.82,152.57,152.64,40218.0,149.8319,149.8515,149.6064,149.675,40218.0
2024-12-20 15:20:00,152.65,152.68,152.52,152.59,45134.0,149.6848,149.7143,149.5574,149.626,45134.0
2024-12-20 15:25:00,152.56,152.66,152.53,152.54,43004.0,149.5966,149.6946,149.5672,149.577,43004.0
2024-12-20 15:30:00,152.56,152.59,152.37,152.56,54588.0,149.5966,149.626,149.4103,149.5966,54588.0
2024-12-20 15:35:00,152.55,152.94,152.55,152.89,51180.0,149.5868,149.9692,149.5868,149.9202,51180.0
2024-12-20 15:40:00,152.88,152.91,152.74,152.78,34302.0,149.9104,149.9398,149.7731,149.8123,34302.0
2024-12-20 15:45:00,152.79,152.87,152.69,152.7,54806.0,149.8221,149.9006,149.7241,149.7339,54806.0
2024-12-20 15:50:00,152.71,153.07,152.71,153.05,148387.0,149.7437,150.0967,149.7437,150.0771,148387.0
2024-12-20 15:55:00,153.05,153.05,152.6,152.77,324019.0,150.0771,150.0771,149.6358,149.8025,324019.0
2024-12-23 09:30:00,152.41,152.41,151.79,151.84,110189.0,149.4495,149.4495,148.8415,148.8906,110189.0
2024-12-23 09:35:00,151.89,152.0,151.44,151.55,36455.0,148.9396,149.0475,148.4983,148.6062,36455.0
2024-12-23 09:40:00,151.59,151.94,151.52,151.56,22344.0,148.6454,148.9886,148.5768,148.616,22344.0
2024-12-23 09:45:00,151.58,151.59,151.4,151.47,31620.0,148.6356,148.6454,148.4591,148.5278,31620.0
2024-12-23 09:50:00,151.47,151.59,151.3,151.43,29544.0,148.5278,148.6454,148.3611,148.4885,29544.0
2024-12-23 09:55:00,151.4,151.47,151.04,151.13,67666.0,148.4591,148.5278,148.1061,148.1944,67666.0
2024-12-23 10:00:00,151.13,151.47,150.84,150.91,49947.0,148.1944,148.5278,147.91,147.9786,49947.0
2024-12-23 10:05:00,150.91,151.47,150.86,151.02,48866.0,147.9786,148.5278,147.9296,148.0865,48866.0
2024-12-23 10:10:00,151.06,151.47,150.94,151.0,39499.0,148.1257,148.5278,148.008,148.0669,39499.0
2024-12-23 10:15:00,150.98,151.47,150.95,151.06,27068.0,148.0473,148.5278,148.0179,148.1257,27068.0
2024-12-23 10:20:00,151.07,151.12,150.83,150.94,23543.0,148.1355,148.1846,147.9002,148.008,23543.0
2024-12-23 10:25:00,150.9,151.03,150.84,150.92,10603.0,147.9688,148.0963,147.91,147.9884,10603.0
2024-12-23 10:30:00,150.9,150.91,150.6,150.6,28899.0,147.9688,147.9786,147.6747,147.6747,28899.0
2024-12-23 10:35:00,150.61,150.82,150.6,150.66,19172.0,147.6845,147.8904,147.6747,147.7335,19172.0
2024-12-23 10:40:00,150.67,150.67,150.46,150.63,23346.0,147.7433,147.7433,147.5374,147.7041,23346.0
2024-12-23 10:45:00,150.65,150.65,150.49,150.56,16452.0,147.7237,147.7237,147.5668,147.6354,16452.0
2024-12-23 10:50:00,150.55,150.58,150.37,150.45,18475.0,147.6256,147.655,147.4491,147.5276,18475.0
2024-12-23 10:55:00,150.44,150.6,150.4,150.5,23443.0,147.5178,147.6747,147.4785,147.5766,23443.0
2024-12-23 11:00:00,150.55,150.59,150.47,150.58,20119.0,147.6256,147.6648,147.5472,147.655,20119.0
2024-12-23 11:05:00,150.57,150.67,150.54,150.58,22176.0,147.6452,147.7433,147.6158,147.655,22176.0
2024-12-23 11:10:00,150.56,150.75,150.55,150.65,22516.0,147.6354,147.8217,147.6256,147.7237,22516.0
2024-12-23 11:15:00,150.68,150.68,150.52,150.59,18975.0,147.7531,147.7531,147.5962,147.6648,18975.0
2024-12-23 11:20:00,150.61,150.89,150.6,150.69,32687.0,147.6845,147.959,147.6747,147.7629,32687.0
2024-12-23 11:25:00,150.7,150.85,150.42,150.47,145772.0,147.7727,147.9198,147.4982,147.5472,145772.0
2024-12-23 11:30:00,150.47,150.53,150.4,150.45,21046.0,147.5472,147.606,147.4785,147.5276,21046.0
2024-12-23 11:35:00,150.45,150.46,150.08,150.16,48033.0,147.5276,147.5374,147.1648,147.2432,48033.0
2024-12-23 11:40:00,150.1,150.26,150.07,150.25,31515.0,147.1844,147.3413,147.1549,147.3315,31515.0
2024-12-23 11:45:00,150.24,150.39,150.17,150.39,29063.0,147.3216,147.4687,147.253,147.4687,29063.0
2024-12-23 11:50:00,150.37,150.4,150.15,150.19,25923.0,147.4491,147.4785,147.2334,147.2726,25923.0
2024-12-23 11:55:00,150.17,150.23,150.09,150.14,22441.0,147.253,147.3118,147.1746,147.2236,22441.0
2024-12-23 12:00:00,150.15,150.29,150.01,150.05,25699.0,147.2334,147.3707,147.0961,147.1353,25699.0
2024-12-23 12:05:00,150.03,150.21,150.03,150.19,35820.0,147.1157,147.2922,147.1157,147.2726,35820.0
2024-12-23 12:10:00,150.19,150.23,150.12,150.21,17648.0,147.2726,147.3118,147.204,147.2922,17648.0
2024-12-23 12:15:00,150.2,150.21,149.85,149.95,56317.0,147.2824,147.2922,146.9392,147.0373,56317.0
2024-12-23 12:20:00,149.93,149.96,149.76,149.82,36454.0,147.0177,147.0471,146.851,146.9098,36454.0
2024-12-23 12:25:00,149.8,149.88,149.73,149.8,33911.0,146.8902,146.9686,146.8216,146.8902,33911.0
2024-12-23 12:30:00,149.8,150.03,149.7,150.02,45246.0,146.8902,147.1157,146.7921,147.1059,45246.0
2024-12-23 12:35:00,150.03,150.08,149.96,150.07,33459.0,147.1157,147.1648,147.0471,147.1549,33459.0
2024-12-23 12:40:00,150.07,150.19,150.03,150.16,24813.0,147.1549,147.2726,147.1157,147.2432,24813.0
2024-12-23 12:45:00,150.2,150.42,150.19,150.39,28712.0,147.2824,147.4982,147.2726,147.4687,28712.0
2024-12-23 12:50:00,150.39,150.43,150.34,150.38,26822.0,147.4687,147.508,147.4197,147.4589,26822.0
2024-12-23 12:55:00,150.37,150.44,150.25,150.3,30893.0,147.4491,147.5178,147.3315,147.3805,30893.0
2024-12-23 13:00:00,150.3,150.47,150.29,150.4,27373.0,147.3805,147.5472,147.3707,147.4785,27373.0
2024-12-23 13:05:00,150.4,150.4,150.14,150.15,13272.0,147.4785,147.4785,147.2236,147.2334,13272.0
2024-12-23 13:10:00,150.18,150.42,150.14,150.42,25537.0,147.2628,147.4982,147.2236,147.4982,25537.0
2024-12-23 13:15:00,150.42,150.51,150.36,150.41,33600.0,147.4982,147.5864,147.4393,147.4883,33600.0
2024-12-23 13:20:00,150.43,150.43,150.28,150.32,41212.0,147.508,147.508,147.3609,147.4001,41212.0
2024-12-23 13:25:00,150.38,150.43,150.24,150.27,38743.0,147.4589,147.508,147.3216,147.3511,38743.0
2024-12-23 13:30:00,150.24,150.48,150.24,150.42,27188.0,147.3216,147.557,147.3216,147.4982,27188.0
2024-12-23 13:35:00,150.41,150.5,150.28,150.47,27126.0,147.4883,147.5766,147.3609,147.5472,27126.0
2024-12-23 13:40:00,150.47,150.47,150.17,150.24,21364.0,147.5472,147.5472,147.253,147.3216,21364.0
2024-12-23 13:45:00,150.22,150.3,150.13,150.27,33474.0,147.302,147.3805,147.2138,147.3511,33474.0
2024-12-23 13:50:00,150.27,150.31,150.23,150.28,21618.0,147.3511,147.3903,147.3118,147.3609,21618.0
2024-12-23 13:55:00,150.24,150.25,150.08,150.16,34637.0,147.3216,147.3315,147.1648,147.2432,34637.0
2024-12-23 14:00:00,150.15,150.44,150.13,150.44,24611.0,147.2334,147.5178,147.2138,147.5178,24611.0
2024-12-23 14:05:00,150.42,150.7,150.41,150.7,23843.0,147.4982,147.7727,147.4883,147.7727,23843.0
2024-12-23 14:10:00,150.7,150.88,150.69,150.8,22308.0,147.7727,147.9492,147.7629,147.8708,22308.0
2024-12-23 14:15:00,150.81,150.84,150.75,150.79,20987.0,147.8806,147.91,147.8217,147.861,20987.0
2024-12-23 14:20:00,150.82,150.83,150.64,150.69,20686.0,147.8904,147.9002,147.7139,147.7629,20686.0
2024-12-23 14:25:00,150.67,150.67,150.54,150.57,23424.0,147.7433,147.7433,147.6158,147.6452,23424.0
2024-12-23 14:30:00,150.57,150.6,150.46,150.46,17714.0,147.6452,147.6747,147.5374,147.5374,17714.0
2024-12-23 14:35:00,150.47,150.54,150.35,150.37,29460.0,147.5472,147.6158,147.4295,147.4491,29460.0
2024-12-23 14:40:00,150.37,150.39,150.21,150.21,44390.0,147.4491,147.4687,147.2922,147.2922,44390.0
2024-12-23 14:45:00,150.22,150.33,150.16,150.28,57734.0,147.302,147.4099,147.2432,147.3609,57734.0
2024-12-23 14:50:00,150.28,150.6,150.27,150.6,19220.0,147.3609,147.6747,147.3511,147.6747,19220.0
2024-12-23 14:55:00,150.63,150.64,150.53,150.61,21904.0,147.7041,147.7139,147.606,147.6845,21904.0
2024-12-23 15:00:00,150.59,150.64,150.43,150.57,59874.0,147.6648,147.7139,147.508,147.6452,59874.0
2024-12-23 15:05:00,150.6,150.77,150.49,150.49,23682.0,147.6747,147.8414,147.5668,147.5668,23682.0
2024-12-23 15:10:00,150.52,150.57,150.42,150.57,34255.0,147.5962,147.6452,147.4982,147.6452,34255.0
2024-12-23 15:15:00,150.54,150.62,150.45,150.51,53468.0,147.6158,147.6943,147.5276,147.5864,53468.0
2024-12-23 15:20:00,150.54,150.69,150.51,150.65,25512.0,147.6158,147.7629,147.5864,147.7237,25512.0
2024-12-23 15:25:00,150.63,150.83,150.6,150.73,31171.0,147.7041,147.9002,147.6747,147.8021,31171.0
2024-12-23 15:30:00,150.71,150.8,150.68,150.76,26127.0,147.7825,147.8708,147.7531,147.8315,26127.0
2024-12-23 15:35:00,150.75,151.02,150.75,150.87,46915.0,147.8217,148.0865,147.8217,147.9394,46915.0
2024-12-23 15:40:00,150.87,151.02,150.86,151.0,38191.0,147.9394,148.0865,147.9296,148.0669,38191.0
2024-12-23 15:45:00,151.01,151.17,151.0,151.12,51973.0,148.0767,148.2336,148.0669,148.1846,51973.0
2024-12-23 15:50:00,151.15,151.49,151.12,151.31,110665.0,148.214,148.5474,148.1846,148.3709,110665.0
2024-12-23 15:55:00,151.3,151.43,151.22,151.3,239155.0,148.3611,148.4885,148.2826,148.3611,239155.0
2024-12-24 09:30:00,150.65,151.05,150.41,150.91,86060.0,147.7237,148.1159,147.4883,147.9786,86060.0
2024-12-24 09:35:00,150.87,150.88,150.55,150.81,19584.0,147.9394,147.9492,147.6256,147.8806,19584.0
2024-12-24 09:40:00,150.81,151.12,150.8,150.97,22887.0,147.8806,148.1846,147.8708,148.0375,22887.0
2024-12-24 09:45:00,150.99,151.28,150.94,151.28,28975.0,148.0571,148.3414,148.008,148.3414,28975.0
2024-12-24 09:50:00,151.28,151.34,151.09,151.33,29813.0,148.3414,148.4003,148.1551,148.3905,29813.0
2024-12-24 09:55:00,151.31,151.34,151.17,151.22,15459.0,148.3709,148.4003,148.2336,148.2826,15459.0
2024-12-24 10:00:00,151.25,151.67,151.25,151.63,32939.0,148.312,148.7239,148.312,148.6846,32939.0
2024-12-24 10:05:00,151.64,151.84,151.49,151.53,40572.0,148.6945,148.8906,148.5474,148.5866,40572.0
2024-12-24 10:10:00,151.55,151.63,151.39,151.47,30638.0,148.6062,148.6846,148.4493,148.5278,30638.0
2024-12-24 10:15:00,151.46,151.63,151.35,151.59,28883.0,148.5179,148.6846,148.4101,148.6454,28883.0
2024-12-24 10:20:00,151.56,151.59,151.4,151.4,23025.0,148.616,148.6454,148.4591,148.4591,23025.0
2024-12-24 10:25:00,151.4,151.54,151.38,151.49,18134.0,148.4591,148.5964,148.4395,148.5474,18134.0
2024-12-24 10:30:00,151.5,151.75,151.45,151.63,18422.0,148.5572,148.8023,148.5081,148.6846,18422.0
2024-12-24 10:35:00,151.59,151.9,151.57,151.83,76149.0,148.6454,148.9494,148.6258,148.8808,76149.0
2024-12-24 10:40:00,151.84,152.1,151.84,152.09,41890.0,148.8906,149.1455,148.8906,149.1357,41890.0
2024-12-24 10:45:00,152.06,152.21,152.05,152.15,32696.0,149.1063,149.2534,149.0965,149.1945,32696.0
2024-12-24 10:50:00,152.14,152.14,151.74,151.78,39847.0,149.1847,149.1847,148.7925,148.8317,39847.0
2024-12-24 10:55:00,151.79,152.0,151.7,151.86,28614.0,148.8415,149.0475,148.7533,148.9102,28614.0
2024-12-24 11:00:00,151.87,152.13,151.86,152.11,20233.0,148.92,149.1749,148.9102,149.1553,20233.0
2024-12-24 11:05:00,152.13,152.2,152.04,152.2,22875.0,149.1749,149.2436,149.0867,149.2436,22875.0
2024-12-24 11:10:00,152.21,152.24,152.1,152.1,17864.0,149.2534,149.2828,149.1455,149.1455,17864.0
2024-12-24 11:15:00,152.1,152.13,152.03,152.07,16553.0,149.1455,149.1749,149.0769,149.1161,16553.0
2024-12-24 11:20:00,152.08,152.26,152.08,152.19,47518.0,149.1259,149.3024,149.1259,149.2338,47518.0
2024-12-24 11:25:00,152.18,152.24,152.08,152.18,16237.0,149.224,149.2828,149.1259,149.224,16237.0
2024-12-24 11:30:00,152.18,152.21,152.11,152.19,16718.0,149.224,149.2534,149.1553,149.2338,16718.0
2024-12-24 11:35:00,152.21,152.35,152.18,152.35,15944.0,149.2534,149.3907,149.224,149.3907,15944.0
2024-12-24 11:40:00,152.39,152.39,152.26,152.28,22056.0,149.4299,149.4299,149.3024,149.322,22056.0
2024-12-24 11:45:00,152.28,152.34,152.22,152.29,17010.0,149.322,149.3809,149.2632,149.3318,17010.0
2024-12-24 11:50:00,152.31,152.38,152.1,152.28,34521.0,149.3514,149.4201,149.1455,149.322,34521.0
2024-12-24 11:55:00,152.28,152.46,152.23,152.42,18459.0,149.322,149.4985,149.273,149.4593,18459.0
2024-12-24 12:00:00,152.39,152.42,152.32,152.36,16205.0,149.4299,149.4593,149.3612,149.4005,16205.0
2024-12-24 12:05:00,152.39,152.52,152.37,152.49,18053.0,149.4299,149.5574,149.4103,149.5279,18053.0
2024-12-24 12:10:00,152.49,152.49,152.34,152.39,29919.0,149.5279,149.5279,149.3809,149.4299,29919.0
2024-12-24 12:15:00,152.42,152.45,152.17,152.25,56072.0,149.4593,149.4887,149.2142,149.2926,56072.0
2024-12-24 12:20:00,152.27,152.37,152.21,152.33,14045.0,149.3122,149.4103,149.2534,149.371,14045.0
2024-12-24 12:25:00,152.27,152.44,152.22,152.37,19361.0,149.3122,149.4789,149.2632,149.4103,19361.0
2024-12-24 12:30:00,152.35,152.39,152.25,152.32,22558.0,149.3907,149.4299,149.2926,149.3612,22558.0
2024-12-24 12:35:00,152.31,152.69,152.3,152.57,32940.0,149.3514,149.7241,149.3416,149.6064,32940.0
2024-12-24 12:40:00,152.53,152.63,152.45,152.5,20756.0,149.5672,149.6652,149.4887,149.5377,20756.0
2024-12-24 12:45:00,152.5,152.54,152.36,152.51,25336.0,149.5377,149.577,149.4005,149.5476,25336.0
2024-12-24 12:50:00,152.49,152.72,152.18,152.64,71089.0,149.5279,149.7535,149.224,149.675,71089.0
2024-12-24 12:55:00,152.66,152.83,152.55,152.83,210941.0,149.6946,149.8613,149.5868,149.8613,210941.0
2024-12-26 09:30:00,152.51,152.9,152.31,152.54,66776.0,149.5476,149.93,149.3514,149.577,66776.0
2024-12-26 09:35:00,152.47,152.55,152.32,152.44,12220.0,149.5083,149.5868,149.3612,149.4789,12220.0
2024-12-26 09:40:00,152.48,152.68,152.32,152.55,22683.0,149.5181,149.7143,149.3612,149.5868,22683.0
2024-12-26 09:45:00,152.58,152.76,152.45,152.7,16633.0,149.6162,149.7927,149.4887,149.7339,16633.0
2024-12-26 09:50:00,152.73,152.93,152.7,152.87,14836.0,149.7633,149.9594,149.7339,149.9006,14836.0
2024-12-26 09:55:00,152.89,153.04,152.79,152.93,20160.0,149.9202,150.0673,149.8221,149.9594,20160.0
2024-12-26 10:00:00,152.94,153.18,152.86,152.94,16722.0,149.9692,150.2045,149.8908,149.9692,16722.0
2024-12-26 10:05:00,152.92,153.04,152.79,152.96,23567.0,149.9496,150.0673,149.8221,149.9888,23567.0
2024-12-26 10:10:00,153.0,153.04,152.84,152.89,31594.0,150.028,150.0673,149.8711,149.9202,31594.0
2024-12-26 10:15:00,152.91,152.92,152.79,152.89,29972.0,149.9398,149.9496,149.8221,149.9202,29972.0
2024-12-26 10:20:00,152.92,152.96,152.64,152.7,13598.0,149.9496,149.9888,149.675,149.7339,13598.0
2024-12-26 10:25:00,152.7,152.73,152.6,152.62,15566.0,149.7339,149.7633,149.6358,149.6554,15566.0
2024-12-26 10:30:00,152.64,152.72,152.59,152.63,9951.0,149.675,149.7535,149.626,149.6652,9951.0
2024-12-26 10:35:00,152.6,152.63,152.51,152.6,10314.0,149.6358,149.6652,149.5476,149.6358,10314.0
2024-12-26 10:40:00,152.58,152.61,152.32,152.32,18304.0,149.6162,149.6456,149.3612,149.3612,18304.0
2024-12-26 10:45:00,152.31,152.72,152.24,152.63,54373.0,149.3514,149.7535,149.2828,149.6652,54373.0
2024-12-26 10:50:00,152.64,152.75,152.63,152.69,10163.0,149.675,149.7829,149.6652,149.7241,10163.0
2024-12-26 10:55:00,152.71,152.75,152.63,152.72,10519.0,149.7437,149.7829,149.6652,149.7535,10519.0
2024-12-26 11:00:00,152.74,152.77,152.67,152.77,16383.0,149.7731,149.8025,149.7044,149.8025,16383.0
2024-12-26 11:05:00,152.78,152.93,152.68,152.7,17805.0,149.8123,149.9594,149.7143,149.7339,17805.0
2024-12-26 11:10:00,152.7,152.72,152.46,152.58,32617.0,149.7339,149.7535,149.4985,149.6162,32617.0
2024-12-26 11:15:00,152.62,152.65,152.52,152.56,13321.0,149.6554,149.6848,149.5574,149.5966,13321.0
2024-12-26 11:20:00,152.56,152.62,152.49,152.56,26253.0,149.5966,149.6554,149.5279,149.5966,26253.0
2024-12-26 11:25:00,152.55,152.63,152.5,152.63,11769.0,149.5868,149.6652,149.5377,149.6652,11769.0
2024-12-26 11:30:00,152.62,152.75,152.58,152.73,11142.0,149.6554,149.7829,149.6162,149.7633,11142.0
2024-12-26 11:35:00,152.73,152.75,152.66,152.75,13541.0,149.7633,149.7829,149.6946,149.7829,13541.0
2024-12-26 11:40:00,152.75,152.78,152.69,152.74,10878.0,149.7829,149.8123,149.7241,149.7731,10878.0
2024-12-26 11:45:00,152.74,152.8,152.7,152.77,21709.0,149.7731,149.8319,149.7339,149.8025,21709.0
2024-12-26 11:50:00,152.8,152.84,152.75,152.78,12248.0,149.8319,149.8711,149.7829,149.8123,12248.0
2024-12-26 11:55:00,152.79,152.84,152.72,152.77,15473.0,149.8221,149.8711,149.7535,149.8025,15473.0
2024-12-26 12:00:00,152.75,152.76,152.64,152.69,14575.0,149.7829,149.7927,149.675,149.7241,14575.0
2024-12-26 12:05:00,152.71,152.84,152.69,152.75,11737.0,149.7437,149.8711,149.7241,149.7829,11737.0
2024-12-26 12:10:00,152.72,152.77,152.66,152.68,12425.0,149.7535,149.8025,149.6946,149.7143,12425.0
2024-12-26 12:15:00,152.68,152.75,152.65,152.7,16749.0,149.7143,149.7829,149.6848,149.7339,16749.0
2024-12-26 12:20:00,152.7,152.71,152.57,152.58,25599.0,149.7339,149.7437,149.6064,149.6162,25599.0
2024-12-26 12:25:00,152.62,152.7,152.57,152.61,12231.0,149.6554,149.7339,149.6064,149.6456,12231.0
2024-12-26 12:30:00,152.64,152.7,152.57,152.67,17539.0,149.675,149.7339,149.6064,149.7044,17539.0
2024-12-26 12:35:00,152.7,152.72,152.62,152.62,10423.0,149.7339,149.7535,149.6554,149.6554,10423.0
2024-12-26 12:40:00,152.64,152.75,152.6,152.74,10278.0,149.675,149.7829,149.6358,149.7731,10278.0
2024-12-26 12:45:00,152.75,152.75,152.64,152.68,13781.0,149.7829,149.7829,149.675,149.7143,13781.0
2024-12-26 12:50:00,152.65,152.73,152.61,152.71,9453.0,149.6848,149.7633,149.6456,149.7437,9453.0
2024-12-26 12:55:00,152.71,152.73,152.58,152.63,13053.0,149.7437,149.7633,149.6162,149.6652,13053.0
2024-12-26 13:00:00,152.62,152.77,152.58,152.69,14539.0,149.6554,149.8025,149.6162,149.7241,14539.0
2024-12-26 13:05:00,152.72,152.73,152.67,152.71,5884.0,149.7535,149.7633,149.7044,149.7437,5884.0
2024-12-26 13:10:00,152.7,152.7,152.59,152.63,8738.0,149.7339,149.7339,149.626,149.6652,8738.0
2024-12-26 13:15:00,152.63,152.63,152.55,152.57,9861.0,149.6652,149.6652,149.5868,149.6064,9861.0
2024-12-26 13:20:00,152.6,152.66,152.56,152.66,12603.0,149.6358,149.6946,149.5966,149.6946,12603.0
2024-12-26 13:25:00,152.68,152.75,152.63,152.71,7296.0,149.7143,149.7829,149.6652,149.7437,7296.0
2024-12-26 13:30:00,152.68,152.75,152.6,152.6,11149.0,149.7143,149.7829,149.6358,149.6358,11149.0
2024-12-26 13:35:00,152.62,152.72,152.59,152.66,8825.0,149.6554,149.7535,149.626,149.6946,8825.0
2024-12-26 13:40:00,152.64,152.64,152.55,152.59,17605.0,149.675,149.675,149.5868,149.626,17605.0
2024-12-26 13:45:00,152.6,152.74,152.57,152.74,13689.0,149.6358,149.7731,149.6064,149.7731,13689.0
2024-12-26 13:50:00,152.76,152.83,152.62,152.83,34645.0,149.7927,149.8613,149.6554,149.8613,34645.0
2024-12-26 13:55:00,152.84,152.85,152.72,152.77,7301.0,149.8711,149.8809,149.7535,149.8025,7301.0
2024-12-26 14:00:00,152.75,152.75,152.63,152.63,6512.0,149.7829,149.7829,149.6652,149.6652,6512.0
2024-12-26 14:05:00,152.63,152.63,152.52,152.58,14813.0,149.6652,149.6652,149.5574,149.6162,14813.0
2024-12-26 14:10:00,152.59,152.62,152.51,152.52,11037.0,149.626,149.6554,149.5476,149.5574,11037.0
2024-12-26 14:15:00,152.54,152.7,152.54,152.69,23620.0,149.577,149.7339,149.577,149.7241,23620.0
2024-12-26 14:20:00,152.69,152.8,152.68,152.8,11891.0,149.7241,149.8319,149.7143,149.8319,11891.0
2024-12-26 14:25:00,152.82,152.82,152.69,152.73,25318.0,149.8515,149.8515,149.7241,149.7633,25318.0
2024-12-26 14:30:00,152.7,152.85,152.7,152.82,19035.0,149.7339,149.8809,149.7339,149.8515,19035.0
2024-12-26 14:35:00,152.81,152.81,152.73,152.73,10870.0,149.8417,149.8417,149.7633,149.7633,10870.0
2024-12-26 14:40:00,152.73,152.75,152.64,152.69,10869.0,149.7633,149.7829,149.675,149.7241,10869.0
2024-12-26 14:45:00,152.7,152.86,152.68,152.78,15905.0,149.7339,149.8908,149.7143,149.8123,15905.0
2024-12-26 14:50:00,152.77,152.78,152.67,152.76,17306.0,149.8025,149.8123,149.7044,149.7927,17306.0
2024-12-26 14:55:00,152.76,152.79,152.71,152.73,9351.0,149.7927,149.8221,149.7437,149.7633,9351.0
2024-12-26 15:00:00,152.71,152.77,152.68,152.77,27848.0,149.7437,149.8025,149.7143,149.8025,27848.0
2024-12-26 15:05:00,152.74,152.8,152.74,152.78,13755.0,149.7731,149.8319,149.7731,149.8123,13755.0
2024-12-26 15:10:00,152.78,152.78,152.68,152.68,15208.0,149.8123,149.8123,149.7143,149.7143,15208.0
2024-12-26 15:15:00,152.69,152.7,152.6,152.62,15827.0,149.7241,149.7339,149.6358,149.6554,15827.0
2024-12-26 15:20:00,152.63,152.64,152.58,152.6,23018.0,149.6652,149.675,149.6162,149.6358,23018.0
2024-12-26 15:25:00,152.59,152.64,152.57,152.64,16604.0,149.626,149.675,149.6064,149.675,16604.0
2024-12-26 15:30:00,152.62,152.67,152.52,152.64,14764.0,149.6554,149.7044,149.5574,149.675,14764.0
2024-12-26 15:35:00,152.65,152.84,152.6,152.8,17221.0,149.6848,149.8711,149.6358,149.8319,17221.0
2024-12-26 15:40:00,152.8,152.81,152.56,152.6,24009.0,149.8319,149.8417,149.5966,149.6358,24009.0
2024-12-26 15:45:00,152.59,152.63,152.52,152.6,20177.0,149.626,149.6652,149.5574,149.6358,20177.0
2024-12-26 15:50:00,152.61,152.86,152.61,152.68,79379.0,149.6456,149.8908,149.6456,149.7143,79379.0
2024-12-26 15:55:00,152.66,152.66,152.34,152.41,188123.0,149.6946,149.6946,149.3809,149.4495,188123.0
2024-12-27 09:30:00,151.35,152.7,151.26,152.5,88497.0,148.4101,149.7339,148.3218,149.5377,88497.0
2024-12-27 09:35:00,152.46,153.05,152.4,152.87,34466.0,149.4985,150.0771,149.4397,149.9006,34466.0
2024-12-27 09:40:00,152.88,153.26,152.87,153.2,26854.0,149.9104,150.283,149.9006,150.2241,26854.0
2024-12-27 09:45:00,153.25,153.25,152.93,153.09,25364.0,150.2732,150.2732,149.9594,150.1163,25364.0
2024-12-27 09:50:00,153.08,153.16,152.86,152.89,14791.0,150.1065,150.1849,149.8908,149.9202,14791.0
2024-12-27 09:55:00,152.95,153.1,152.76,153.09,13076.0,149.979,150.1261,149.7927,150.1163,13076.0
2024-12-27 10:00:00,153.11,153.11,152.91,152.97,26680.0,150.1359,150.1359,149.9398,149.9986,26680.0
2024-12-27 10:05:00,153.01,153.32,152.98,153.31,33737.0,150.0378,150.3418,150.0084,150.332,33737.0
2024-12-27 10:10:00,153.35,153.35,153.14,153.25,19326.0,150.3712,150.3712,150.1653,150.2732,19326.0
2024-12-27 10:15:00,153.24,153.25,153.05,153.18,46668.0,150.2634,150.2732,150.0771,150.2045,46668.0
2024-12-27 10:20:00,153.16,153.34,153.13,153.19,30262.0,150.1849,150.3614,150.1555,150.2143,30262.0
2024-12-27 10:25:00,153.21,153.3,153.11,153.12,19904.0,150.234,150.3222,150.1359,150.1457,19904.0
2024-12-27 10:30:00,153.14,153.2,152.94,153.04,47931.0,150.1653,150.2241,149.9692,150.0673,47931.0
2024-12-27 10:35:00,153.01,153.19,153.01,153.15,15523.0,150.0378,150.2143,150.0378,150.1751,15523.0
2024-12-27 10:40:00,153.13,153.29,153.1,153.27,13152.0,150.1555,150.3124,150.1261,150.2928,13152.0
2024-12-27 10:45:00,153.24,153.28,153.05,153.15,24730.0,150.2634,150.3026,150.0771,150.1751,24730.0
2024-12-27 10:50:00,153.14,153.22,153.1,153.19,24832.0,150.1653,150.2438,150.1261,150.2143,24832.0
2024-12-27 10:55:00,153.16,153.17,152.73,152.82,27469.0,150.1849,150.1947,149.7633,149.8515,27469.0
2024-12-27 11:00:00,152.79,152.79,152.55,152.6,16561.0,149.8221,149.8221,149.5868,149.6358,16561.0
2024-12-27 11:05:00,152.64,152.86,152.56,152.78,15848.0,149.675,149.8908,149.5966,149.8123,15848.0
2024-12-27 11:10:00,152.8,152.96,152.79,152.9,15192.0,149.8319,149.9888,149.8221,149.93,15192.0
2024-12-27 11:15:00,152.93,153.02,152.84,153.02,12981.0,149.9594,150.0476,149.8711,150.0476,12981.0
2024-12-27 11:20:00,153.0,153.15,152.99,153.09,11389.0,150.028,150.1751,150.0182,150.1163,11389.0
2024-12-27 11:25:00,153.11,153.17,153.01,153.11,16616.0,150.1359,150.1947,150.0378,150.1359,16616.0
2024-12-27 11:30:00,153.1,153.28,153.04,153.26,21172.0,150.1261,150.3026,150.0673,150.283,21172.0
2024-12-27 11:35:00,153.28,153.47,153.23,153.39,13616.0,150.3026,150.4889,150.2536,150.4105,13616.0
2024-12-27 11:40:00,153.4,153.44,153.19,153.21,7625.0,150.4203,150.4595,150.2143,150.234,7625.0
2024-12-27 11:45:00,153.23,153.28,153.08,153.08,8992.0,150.2536,150.3026,150.1065,150.1065,8992.0
2024-12-27 11:50:00,153.07,153.07,152.79,152.95,22917.0,150.0967,150.0967,149.8221,149.979,22917.0
2024-12-27 11:55:00,152.93,152.98,152.88,152.95,27852.0,149.9594,150.0084,149.9104,149.979,27852.0
2024-12-27 12:00:00,152.94,152.99,152.88,152.92,9613.0,149.9692,150.0182,149.9104,149.9496,9613.0
2024-12-27 12:05:00,152.93,152.93,152.64,152.74,16187.0,149.9594,149.9594,149.675,149.7731,16187.0
2024-12-27 12:10:00,152.73,152.79,152.65,152.76,11859.0,149.7633,149.8221,149.6848,149.7927,11859.0
2024-12-27 12:15:00,152.75,152.77,152.58,152.72,15583.0,149.7829,149.8025,149.6162,149.7535,15583.0
2024-12-27 12:20:00,152.69,152.72,152.57,152.7,10898.0,149.7241,149.7535,149.6064,149.7339,10898.0
2024-12-27 12:25:00,152.69,152.77,152.61,152.67,13666.0,149.7241,149.8025,149.6456,149.7044,13666.0
2024-12-27 12:30:00,152.66,152.74,152.59,152.71,16937.0,149.6946,149.7731,149.626,149.7437,16937.0
2024-12-27 12:35:00,152.7,152.7,152.5,152.55,12292.0,149.7339,149.7339,149.5377,149.5868,12292.0
2024-12-27 12:40:00,152.56,152.6,152.51,152.54,15175.0,149.5966,149.6358,149.5476,149.577,15175.0
2024-12-27 12:45:00,152.54,152.63,152.46,152.52,16503.0,149.577,149.6652,149.4985,149.5574,16503.0
2024-12-27 12:50:00,152.54,152.7,152.52,152.7,7333.0,149.577,149.7339,149.5574,149.7339,7333.0
2024-12-27 12:55:00,152.7,152.78,152.61,152.75,13841.0,149.7339,149.8123,149.6456,149.7829,13841.0
2024-12-27 13:00:00,152.75,152.83,152.72,152.79,14137.0,149.7829,149.8613,149.7535,149.8221,14137.0
2024-12-27 13:05:00,152.83,152.83,152.56,152.64,18662.0,149.8613,149.8613,149.5966,149.675,18662.0
2024-12-27 13:10:00,152.64,152.71,152.58,152.71,8324.0,149.675,149.7437,149.6162,149.7437,8324.0
2024-12-27 13:15:00,152.69,152.76,152.69,152.69,8717.0,149.7241,149.7927,149.7241,149.7241,8717.0
2024-12-27 13:20:00,152.68,152.76,152.61,152.72,11126.0,149.7143,149.7927,149.6456,149.7535,11126.0
2024-12-27 13:25:00,152.73,152.8,152.59,152.71,14988.0,149.7633,149.8319,149.626,149.7437,14988.0
2024-12-27 13:30:00,152.69,152.75,152.62,152.7,12087.0,149.7241,149.7829,149.6554,149.7339,12087.0
2024-12-27 13:35:00,152.69,152.79,152.62,152.75,8532.0,149.7241,149.8221,149.6554,149.7829,8532.0
2024-12-27 13:40:00,152.77,152.85,152.67,152.72,14835.0,149.8025,149.8809,149.7044,149.7535,14835.0
2024-12-27 13:45:00,152.73,152.75,152.64,152.69,12010.0,149.7633,149.7829,149.675,149.7241,12010.0
2024-12-27 13:50:00,152.69,152.9,152.69,152.9,18880.0,149.7241,149.93,149.7241,149.93,18880.0
2024-12-27 13:55:00,152.9,152.91,152.81,152.84,16892.0,149.93,149.9398,149.8417,149.8711,16892.0
2024-12-27 14:00:00,152.79,152.83,152.72,152.76,14556.0,149.8221,149.8613,149.7535,149.7927,14556.0
2024-12-27 14:05:00,152.76,152.92,152.74,152.89,17504.0,149.7927,149.9496,149.7731,149.9202,17504.0
2024-12-27 14:10:00,152.9,153.04,152.89,152.94,14638.0,149.93,150.0673,149.9202,149.9692,14638.0
2024-12-27 14:15:00,152.95,153.11,152.83,153.11,20476.0,149.979,150.1359,149.8613,150.1359,20476.0
2024-12-27 14:20:00,153.13,153.13,152.98,153.08,21462.0,150.1555,150.1555,150.0084,150.1065,21462.0
2024-12-27 14:25:00,153.08,153.13,152.96,153.04,11415.0,150.1065,150.1555,149.9888,150.0673,11415.0
2024-12-27 14:30:00,153.07,153.07,152.86,152.9,24605.0,150.0967,150.0967,149.8908,149.93,24605.0
2024-12-27 14:35:00,152.91,152.97,152.85,152.91,15625.0,149.9398,149.9986,149.8809,149.9398,15625.0
2024-12-27 14:40:00,152.92,153.02,152.9,152.96,15323.0,149.9496,150.0476,149.93,149.9888,15323.0
2024-12-27 14:45:00,152.99,153.05,152.96,153.01,8626.0,150.0182,150.0771,149.9888,150.0378,8626.0
2024-12-27 14:50:00,153.04,153.1,153.0,153.06,45502.0,150.0673,150.1261,150.028,150.0869,45502.0
2024-12-27 14:55:00,153.03,153.12,153.0,153.05,13682.0,150.0575,150.1457,150.028,150.0771,13682.0
2024-12-27 15:00:00,153.05,153.08,152.83,152.86,19142.0,150.0771,150.1065,149.8613,149.8908,19142.0
2024-12-27 15:05:00,152.86,152.88,152.74,152.81,19926.0,149.8908,149.9104,149.7731,149.8417,19926.0
2024-12-27 15:10:00,152.78,152.78,152.66,152.71,22414.0,149.8123,149.8123,149.6946,149.7437,22414.0
2024-12-27 15:15:00,152.7,152.71,152.52,152.56,22003.0,149.7339,149.7437,149.5574,149.5966,22003.0
2024-12-27 15:20:00,152.54,152.56,152.42,152.55,28845.0,149.577,149.5966,149.4593,149.5868,28845.0
2024-12-27 15:25:00,152.55,152.63,152.52,152.58,18621.0,149.5868,149.6652,149.5574,149.6162,18621.0
2024-12-27 15:30:00,152.58,152.67,152.54,152.61,29422.0,149.6162,149.7044,149.577,149.6456,29422.0
2024-12-27 15:35:00,152.63,152.68,152.59,152.61,28250.0,149.6652,149.7143,149.626,149.6456,28250.0
2024-12-27 15:40:00,152.6,152.62,152.51,152.58,21041.0,149.6358,149.6554,149.5476,149.6162,21041.0
2024-12-27 15:45:00,152.58,152.89,152.58,152.88,32304.0,149.6162,149.9202,149.6162,149.9104,32304.0
2024-12-27 15:50:00,152.87,153.23,152.87,153.04,110141.0,149.9006,150.2536,149.9006,150.0673,110141.0
2024-12-27 15:55:00,152.98,153.02,152.75,153.0,253163.0,150.0084,150.0476,149.7829,150.028,253163.0
2024-12-30 09:30:00,152.66,153.09,152.0,152.59,130741.0,149.6946,150.1163,149.0475,149.626,130741.0
2024-12-30 09:35:00,152.72,152.82,151.95,152.0,27955.0,149.7535,149.8515,148.9984,149.0475,27955.0
2024-12-30 09:40:00,151.98,152.07,151.75,151.75,24474.0,149.0278,149.1161,148.8023,148.8023,24474.0
2024-12-30 09:45:00,151.72,151.98,151.48,151.54,30332.0,148.7729,149.0278,148.5376,148.5964,30332.0
2024-12-30 09:50:00,151.53,151.55,151.09,151.41,37067.0,148.5866,148.6062,148.1551,148.4689,37067.0
2024-12-30 09:55:00,151.41,151.49,151.09,151.49,31098.0,148.4689,148.5474,148.1551,148.5474,31098.0
2024-12-30 10:00:00,151.47,151.57,151.14,151.4,57836.0,148.5278,148.6258,148.2042,148.4591,57836.0
2024-12-30 10:05:00,151.38,151.63,151.35,151.53,42760.0,148.4395,148.6846,148.4101,148.5866,42760.0
2024-12-30 10:10:00,151.53,151.56,151.27,151.31,49131.0,148.5866,148.616,148.3316,148.3709,49131.0
2024-12-30 10:15:00,151.31,151.41,151.17,151.38,27520.0,148.3709,148.4689,148.2336,148.4395,27520.0
2024-12-30 10:20:00,151.39,151.82,151.26,151.61,34084.0,148.4493,148.871,148.3218,148.665,34084.0
2024-12-30 10:25:00,151.63,151.77,151.62,151.67,22365.0,148.6846,148.8219,148.6748,148.7239,22365.0
2024-12-30 10:30:00,151.65,151.87,151.6,151.71,34038.0,148.7043,148.92,148.6552,148.7631,34038.0
2024-12-30 10:35:00,151.71,151.72,151.45,151.59,20828.0,148.7631,148.7729,148.5081,148.6454,20828.0
2024-12-30 10:40:00,151.57,151.66,151.47,151.64,79959.0,148.6258,148.7141,148.5278,148.6945,79959.0
2024-12-30 10:45:00,151.6,151.81,151.4,151.43,12778.0,148.6552,148.8612,148.4591,148.4885,12778.0
2024-12-30 10:50:00,151.46,151.52,151.32,151.34,25330.0,148.5179,148.5768,148.3807,148.4003,25330.0
2024-12-30 10:55:00,151.36,151.49,151.34,151.42,13217.0,148.4199,148.5474,148.4003,148.4787,13217.0
2024-12-30 11:00:00,151.43,151.55,151.39,151.5,29143.0,148.4885,148.6062,148.4493,148.5572,29143.0
2024-12-30 11:05:00,151.52,151.64,151.5,151.63,26842.0,148.5768,148.6945,148.5572,148.6846,26842.0
2024-12-30 11:10:00,151.64,151.81,151.55,151.81,15006.0,148.6945,148.8612,148.6062,148.8612,15006.0
2024-12-30 11:15:00,151.75,151.83,151.73,151.81,21866.0,148.8023,148.8808,148.7827,148.8612,21866.0
2024-12-30 11:20:00,151.82,151.87,151.72,151.8,25511.0,148.871,148.92,148.7729,148.8513,25511.0
2024-12-30 11:25:00,151.83,151.98,151.81,151.94,28688.0,148.8808,149.0278,148.8612,148.9886,28688.0
2024-12-30 11:30:00,151.94,152.12,151.93,152.06,22926.0,148.9886,149.1651,148.9788,149.1063,22926.0
2024-12-30 11:35:00,152.06,152.25,152.01,152.22,30123.0,149.1063,149.2926,149.0573,149.2632,30123.0
2024-12-30 11:40:00,152.21,152.27,152.12,152.2,19240.0,149.2534,149.3122,149.1651,149.2436,19240.0
2024-12-30 11:45:00,152.21,152.23,151.78,151.84,18873.0,149.2534,149.273,148.8317,148.8906,18873.0
2024-12-30 11:50:00,151.86,151.99,151.82,151.92,20094.0,148.9102,149.0377,148.871,148.969,20094.0
2024-12-30 11:55:00,151.96,152.02,151.91,151.97,14372.0,149.0082,149.0671,148.9592,149.018,14372.0
2024-12-30 12:00:00,151.98,152.24,151.98,152.21,25126.0,149.0278,149.2828,149.0278,149.2534,25126.0
2024-12-30 12:05:00,152.22,152.34,152.21,152.27,20309.0,149.2632,149.3809,149.2534,149.3122,20309.0
2024-12-30 12:10:00,152.27,152.48,152.26,152.39,22374.0,149.3122,149.5181,149.3024,149.4299,22374.0
2024-12-30 12:15:00,152.39,152.52,152.37,152.51,21941.0,149.4299,149.5574,149.4103,149.5476,21941.0
2024-12-30 12:20:00,152.51,152.68,152.47,152.52,62284.0,149.5476,149.7143,149.5083,149.5574,62284.0
2024-12-30 12:25:00,152.51,152.63,152.42,152.42,35951.0,149.5476,149.6652,149.4593,149.4593,35951.0
2024-12-30 12:30:00,152.4,152.41,152.24,152.29,28809.0,149.4397,149.4495,149.2828,149.3318,28809.0
2024-12-30 12:35:00,152.29,152.41,152.27,152.33,28240.0,149.3318,149.4495,149.3122,149.371,28240.0
2024-12-30 12:40:00,152.33,152.38,152.17,152.24,28750.0,149.371,149.4201,149.2142,149.2828,28750.0
2024-12-30 12:45:00,152.24,152.43,152.22,152.42,19201.0,149.2828,149.4691,149.2632,149.4593,19201.0
2024-12-30 12:50:00,152.43,152.53,152.32,152.33,17995.0,149.4691,149.5672,149.3612,149.371,17995.0
2024-12-30 12:55:00,152.31,152.59,152.31,152.56,36668.0,149.3514,149.626,149.3514,149.5966,36668.0
2024-12-30 13:00:00,152.56,152.56,152.32,152.45,21631.0,149.5966,149.5966,149.3612,149.4887,21631.0
2024-12-30 13:05:00,152.41,152.43,152.28,152.3,25844.0,149.4495,149.4691,149.322,149.3416,25844.0
2024-12-30 13:10:00,152.3,152.44,152.22,152.22,18918.0,149.3416,149.4789,149.2632,149.2632,18918.0
2024-12-30 13:15:00,152.2,152.3,152.1,152.17,27610.0,149.2436,149.3416,149.1455,149.2142,27610.0
2024-12-30 13:20:00,152.17,152.23,152.04,152.13,41880.0,149.2142,149.273,149.0867,149.1749,41880.0
2024-12-30 13:25:00,152.13,152.3,152.05,152.27,19285.0,149.1749,149.3416,149.0965,149.3122,19285.0
2024-12-30 13:30:00,152.28,152.38,152.22,152.36,21614.0,149.322,149.4201,149.2632,149.4005,21614.0
2024-12-30 13:35:00,152.3,152.39,152.14,152.17,19373.0,149.3416,149.4299,149.1847,149.2142,19373.0
2024-12-30 13:40:00,152.17,152.21,152.09,152.13,12522.0,149.2142,149.2534,149.1357,149.1749,12522.0
2024-12-30 13:45:00,152.12,152.22,152.1,152.14,16954.0,149.1651,149.2632,149.1455,149.1847,16954.0
2024-12-30 13:50:00,152.16,152.24,152.14,152.2,19975.0,149.2044,149.2828,149.1847,149.2436,19975.0
2024-12-30 13:55:00,152.22,152.25,152.01,152.09,13239.0,149.2632,149.2926,149.0573,149.1357,13239.0
2024-12-30 14:00:00,152.06,152.14,151.97,152.03,16363.0,149.1063,149.1847,149.018,149.0769,16363.0
2024-12-30 14:05:00,152.01,152.08,151.9,151.93,26991.0,149.0573,149.1259,148.9494,148.9788,26991.0
2024-12-30 14:10:00,151.99,151.99,151.85,151.85,25183.0,149.0377,149.0377,148.9004,148.9004,25183.0
2024-12-30 14:15:00,151.84,151.9,151.77,151.89,41673.0,148.8906,148.9494,148.8219,148.9396,41673.0
2024-12-30 14:20:00,151.86,151.86,151.67,151.74,31992.0,148.9102,148.9102,148.7239,148.7925,31992.0
2024-12-30 14:25:00,151.74,151.85,151.72,151.81,19673.0,148.7925,148.9004,148.7729,148.8612,19673.0
2024-12-30 14:30:00,151.8,151.94,151.72,151.73,28836.0,148.8513,148.9886,148.7729,148.7827,28836.0
2024-12-30 14:35:00,151.72,151.87,151.72,151.79,28684.0,148.7729,148.92,148.7729,148.8415,28684.0
2024-12-30 14:40:00,151.78,151.95,151.78,151.89,30707.0,148.8317,148.9984,148.8317,148.9396,30707.0
2024-12-30 14:45:00,151.9,152.09,151.89,152.08,27710.0,148.9494,149.1357,148.9396,149.1259,27710.0
2024-12-30 14:50:00,152.06,152.16,152.02,152.16,16186.0,149.1063,149.2044,149.0671,149.2044,16186.0
2024-12-30 14:55:00,152.15,152.18,151.94,151.94,30984.0,149.1945,149.224,148.9886,148.9886,30984.0
2024-12-30 15:00:00,151.94,151.98,151.81,151.88,39419.0,148.9886,149.0278,148.8612,148.9298,39419.0
2024-12-30 15:05:00,151.87,152.04,151.85,151.96,16277.0,148.92,149.0867,148.9004,149.0082,16277.0
2024-12-30 15:10:00,151.95,152.07,151.86,152.05,28290.0,148.9984,149.1161,148.9102,149.0965,28290.0
2024-12-30 15:15:00,152.04,152.14,152.01,152.07,19743.0,149.0867,149.1847,149.0573,149.1161,19743.0
2024-12-30 15:20:00,152.07,152.09,151.97,152.0,28876.0,149.1161,149.1357,149.018,149.0475,28876.0
2024-12-30 15:25:00,152.0,152.0,151.82,151.82,21931.0,149.0475,149.0475,148.871,148.871,21931.0
2024-12-30 15:30:00,151.83,151.89,151.7,151.77,27400.0,148.8808,148.9396,148.7533,148.8219,27400.0
2024-12-30 15:35:00,151.78,151.84,151.7,151.8,27281.0,148.8317,148.8906,148.7533,148.8513,27281.0
2024-12-30 15:40:00,151.81,151.84,151.72,151.81,26451.0,148.8612,148.8906,148.7729,148.8612,26451.0
2024-12-30 15:45:00,151.81,151.98,151.81,151.88,31329.0,148.8612,149.0278,148.8612,148.9298,31329.0
2024-12-30 15:50:00,151.88,152.08,151.81,151.87,56667.0,148.9298,149.1259,148.8612,148.92,56667.0
2024-12-30 15:55:00,151.87,151.96,151.63,151.66,184725.0,148.92,149.0082,148.6846,148.7141,184725.0
2024-12-31 09:30:00,151.8,152.63,151.51,152.53,62268.0,148.8513,149.6652,148.567,149.5672,62268.0
2024-12-31 09:35:00,152.45,153.15,152.39,152.82,46439.0,149.4887,150.1751,149.4299,149.8515,46439.0
2024-12-31 09:40:00,152.83,152.83,152.49,152.55,25263.0,149.8613,149.8613,149.5279,149.5868,25263.0
2024-12-31 09:45:00,152.49,152.65,152.22,152.32,29373.0,149.5279,149.6848,149.2632,149.3612,29373.0
2024-12-31 09:50:00,152.31,152.36,152.1,152.13,9928.0,149.3514,149.4005,149.1455,149.1749,9928.0
2024-12-31 09:55:00,152.12,152.26,152.01,152.1,14774.0,149.1651,149.3024,149.0573,149.1455,14774.0
2024-12-31 10:00:00,152.13,152.21,151.9,151.97,14972.0,149.1749,149.2534,148.9494,149.018,14972.0
2024-12-31 10:05:00,151.94,152.08,151.8,151.84,24723.0,148.9886,149.1259,148.8513,148.8906,24723.0
2024-12-31 10:10:00,151.87,152.07,151.87,152.03,13691.0,148.92,149.1161,148.92,149.0769,13691.0
2024-12-31 10:15:00,152.02,152.14,151.9,151.94,27389.0,149.0671,149.1847,148.9494,148.9886,27389.0
2024-12-31 10:20:00,151.92,151.93,151.74,151.76,18399.0,148.969,148.9788,148.7925,148.8121,18399.0
2024-12-31 10:25:00,151.76,151.77,151.38,151.46,56313.0,148.8121,148.8219,148.4395,148.5179,56313.0
2024-12-31 10:30:00,151.42,151.62,151.38,151.49,13168.0,148.4787,148.6748,148.4395,148.5474,13168.0
2024-12-31 10:35:00,151.51,151.77,151.45,151.74,14917.0,148.567,148.8219,148.5081,148.7925,14917.0
2024-12-31 10:40:00,151.74,151.74,151.61,151.67,13912.0,148.7925,148.7925,148.665,148.7239,13912.0
2024-12-31 10:45:00,151.69,151.89,151.66,151.78,12276.0,148.7435,148.9396,148.7141,148.8317,12276.0
2024-12-31 10:50:00,151.78,151.96,151.77,151.87,18650.0,148.8317,149.0082,148.8219,148.92,18650.0
2024-12-31 10:55:00,151.83,151.97,151.79,151.86,10506.0,148.8808,149.018,148.8415,148.9102,10506.0
2024-12-31 11:00:00,151.9,151.97,151.71,151.77,12186.0,148.9494,149.018,148.7631,148.8219,12186.0
2024-12-31 11:05:00,151.75,151.75,151.47,151.53,20112.0,148.8023,148.8023,148.5278,148.5866,20112.0
2024-12-31 11:10:00,151.53,151.55,151.34,151.46,17633.0,148.5866,148.6062,148.4003,148.5179,17633.0
2024-12-31 11:15:00,151.45,151.71,151.42,151.63,24917.0,148.5081,148.7631,148.4787,148.6846,24917.0
2024-12-31 11:20:00,151.63,151.83,151.6,151.69,27038.0,148.6846,148.8808,148.6552,148.7435,27038.0
2024-12-31 11:25:00,151.68,151.7,151.47,151.54,29363.0,148.7337,148.7533,148.5278,148.5964,29363.0
2024-12-31 11:30:00,151.51,151.56,151.44,151.53,14826.0,148.567,148.616,148.4983,148.5866,14826.0
2024-12-31 11:35:00,151.51,151.59,151.48,151.51,22296.0,148.567,148.6454,148.5376,148.567,22296.0
2024-12-31 11:40:00,151.52,151.61,151.37,151.4,13788.0,148.5768,148.665,148.4297,148.4591,13788.0
2024-12-31 11:45:00,151.39,151.4,151.19,151.28,11286.0,148.4493,148.4591,148.2532,148.3414,11286.0
2024-12-31 11:50:00,151.28,151.29,151.08,151.11,13066.0,148.3414,148.3513,148.1453,148.1747,13066.0
2024-12-31 11:55:00,151.13,151.13,151.03,151.11,14938.0,148.1944,148.1944,148.0963,148.1747,14938.0
2024-12-31 12:00:00,151.08,151.17,151.02,151.12,22881.0,148.1453,148.2336,148.0865,148.1846,22881.0
2024-12-31 12:05:00,151.14,151.32,151.13,151.26,11405.0,148.2042,148.3807,148.1944,148.3218,11405.0
2024-12-31 12:10:00,151.26,151.29,151.2,151.21,9834.0,148.3218,148.3513,148.263,148.2728,9834.0
2024-12-31 12:15:00,151.24,151.38,151.22,151.33,10825.0,148.3022,148.4395,148.2826,148.3905,10825.0
2024-12-31 12:20:00,151.32,151.4,151.26,151.39,21232.0,148.3807,148.4591,148.3218,148.4493,21232.0
2024-12-31 12:25:00,151.39,151.46,151.36,151.39,19495.0,148.4493,148.5179,148.4199,148.4493,19495.0
2024-12-31 12:30:00,151.36,151.39,151.24,151.25,14319.0,148.4199,148.4493,148.3022,148.312,14319.0
2024-12-31 12:35:00,151.25,151.46,151.17,151.46,30800.0,148.312,148.5179,148.2336,148.5179,30800.0
2024-12-31 12:40:00,151.47,151.48,151.35,151.43,23148.0,148.5278,148.5376,148.4101,148.4885,23148.0
2024-12-31 12:45:00,151.42,151.5,151.37,151.44,14836.0,148.4787,148.5572,148.4297,148.4983,14836.0
2024-12-31 12:50:00,151.46,151.59,151.38,151.53,15957.0,148.5179,148.6454,148.4395,148.5866,15957.0
2024-12-31 12:55:00,151.54,151.64,151.5,151.59,32276.0,148.5964,148.6945,148.5572,148.6454,32276.0
2024-12-31 13:00:00,151.58,151.59,151.35,151.44,15374.0,148.6356,148.6454,148.4101,148.4983,15374.0
2024-12-31 13:05:00,151.44,151.5,151.37,151.41,24089.0,148.4983,148.5572,148.4297,148.4689,24089.0
2024-12-31 13:10:00,151.41,151.42,151.13,151.22,33505.0,148.4689,148.4787,148.1944,148.2826,33505.0
2024-12-31 13:15:00,151.2,151.25,151.17,151.2,13923.0,148.263,148.312,148.2336,148.263,13923.0
2024-12-31 13:20:00,151.19,151.2,151.02,151.06,26847.0,148.2532,148.263,148.0865,148.1257,26847.0
2024-12-31 13:25:00,151.03,151.11,150.94,151.08,32966.0,148.0963,148.1747,148.008,148.1453,32966.0
2024-12-31 13:30:00,151.07,151.31,151.07,151.28,12193.0,148.1355,148.3709,148.1355,148.3414,12193.0
2024-12-31 13:35:00,151.27,151.38,151.25,151.35,9024.0,148.3316,148.4395,148.312,148.4101,9024.0
2024-12-31 13:40:00,151.35,151.54,151.35,151.46,16123.0,148.4101,148.5964,148.4101,148.5179,16123.0
2024-12-31 13:45:00,151.46,151.5,151.43,151.49,15774.0,148.5179,148.5572,148.4885,148.5474,15774.0
2024-12-31 13:50:00,151.5,151.56,151.4,151.45,11690.0,148.5572,148.616,148.4591,148.5081,11690.0
2024-12-31 13:55:00,151.44,151.49,151.42,151.45,9957.0,148.4983,148.5474,148.4787,148.5081,9957.0
2024-12-31 14:00:00,151.45,151.47,151.36,151.43,13020.0,148.5081,148.5278,148.4199,148.4885,13020.0
2024-12-31 14:05:00,151.45,151.49,151.4,151.48,11472.0,148.5081,148.5474,148.4591,148.5376,11472.0
2024-12-31 14:10:00,151.48,151.51,151.45,151.46,21887.0,148.5376,148.567,148.5081,148.5179,21887.0
2024-12-31 14:15:00,151.46,151.46,151.23,151.25,13230.0,148.5179,148.5179,148.2924,148.312,13230.0
2024-12-31 14:20:00,151.24,151.36,151.16,151.35,21341.0,148.3022,148.4199,148.2238,148.4101,21341.0
2024-12-31 14:25:00,151.3,151.48,151.3,151.38,26857.0,148.3611,148.5376,148.3611,148.4395,26857.0
2024-12-31 14:30:00,151.38,151.44,151.35,151.42,14781.0,148.4395,148.4983,148.4101,148.4787,14781.0
2024-12-31 14:35:00,151.44,151.53,151.43,151.47,19409.0,148.4983,148.5866,148.4885,148.5278,19409.0
2024-12-31 14:40:00,151.48,151.5,151.34,151.4,16840.0,148.5376,148.5572,148.4003,148.4591,16840.0
2024-12-31 14:45:00,151.42,151.48,151.36,151.37,15971.0,148.4787,148.5376,148.4199,148.4297,15971.0
2024-12-31 14:50:00,151.36,151.5,151.36,151.46,15698.0,148.4199,148.5572,148.4199,148.5179,15698.0
2024-12-31 14:55:00,151.47,151.52,151.41,151.5,15199.0,148.5278,148.5768,148.4689,148.5572,15199.0
2024-12-31 15:00:00,151.49,151.52,151.4,151.47,14317.0,148.5474,148.5768,148.4591,148.5278,14317.0
2024-12-31 15:05:00,151.47,151.57,151.45,151.52,20098.0,148.5278,148.6258,148.5081,148.5768,20098.0
2024-12-31 15:10:00,151.52,151.55,151.28,151.31,21573.0,148.5768,148.6062,148.3414,148.3709,21573.0
2024-12-31 15:15:00,151.28,151.33,151.2,151.3,17801.0,148.3414,148.3905,148.263,148.3611,17801.0
2024-12-31 15:20:00,151.31,151.41,151.28,151.29,12355.0,148.3709,148.4689,148.3414,148.3513,12355.0
2024-12-31 15:25:00,151.27,151.5,151.26,151.49,19767.0,148.3316,148.5572,148.3218,148.5474,19767.0
2024-12-31 15:30:00,151.5,151.66,151.5,151.62,45176.0,148.5572,148.7141,148.5572,148.6748,45176.0
2024-12-31 15:35:00,151.61,151.83,151.48,151.5,62228.0,148.665,148.8808,148.5376,148.5572,62228.0
2024-12-31 15:40:00,151.49,151.55,151.41,151.42,30716.0,148.5474,148.6062,148.4689,148.4787,30716.0
2024-12-31 15:45:00,151.43,151.63,151.38,151.6,31739.0,148.4885,148.6846,148.4395,148.6552,31739.0
2024-12-31 15:50:00,151.64,151.94,151.6,151.93,90722.0,148.6945,148.9886,148.6552,148.9788,90722.0
2024-12-31 15:55:00,152.01,152.17,151.86,152.04,253502.0,149.0573,149.2142,148.9102,149.0867,253502.0
2025-01-02 09:30:00,153.0,153.66,152.5,152.9,113655.0,150.028,150.6752,149.5377,149.93,113655.0
2025-01-02 09:35:00,152.91,153.45,152.83,152.86,36491.0,149.9398,150.4693,149.8613,149.8908,36491.0
2025-01-02 09:40:00,152.81,153.03,152.62,152.9,24124.0,149.8417,150.0575,149.6554,149.93,24124.0
2025-01-02 09:45:00,152.93,152.93,152.54,152.54,39698.0,149.9594,149.9594,149.577,149.577,39698.0
2025-01-02 09:50:00,152.58,152.65,152.3,152.4,22144.0,149.6162,149.6848,149.3416,149.4397,22144.0
2025-01-02 09:55:00,152.4,152.65,152.26,152.64,29254.0,149.4397,149.6848,149.3024,149.675,29254.0
2025-01-02 10:00:00,152.65,152.75,152.37,152.38,32026.0,149.6848,149.7829,149.4103,149.4201,32026.0
2025-01-02 10:05:00,152.32,152.51,152.25,152.4,12402.0,149.3612,149.5476,149.2926,149.4397,12402.0
2025-01-02 10:10:00,152.37,152.66,152.3,152.5,24017.0,149.4103,149.6946,149.3416,149.5377,24017.0
2025-01-02 10:15:00,152.48,152.63,152.34,152.53,32855.0,149.5181,149.6652,149.3809,149.5672,32855.0
2025-01-02 10:20:00,152.51,152.56,152.21,152.24,32697.0,149.5476,149.5966,149.2534,149.2828,32697.0
2025-01-02 10:25:00,152.27,152.35,152.1,152.24,34811.0,149.3122,149.3907,149.1455,149.2828,34811.0
2025-01-02 10:30:00,152.21,152.33,152.16,152.28,27789.0,149.2534,149.371,149.2044,149.322,27789.0
2025-01-02 10:35:00,152.28,152.29,151.94,152.07,38712.0,149.322,149.3318,148.9886,149.1161,38712.0
2025-01-02 10:40:00,152.08,152.18,151.92,152.17,8582.0,149.1259,149.224,148.969,149.2142,8582.0
2025-01-02 10:45:00,152.1,152.36,152.07,152.21,17312.0,149.1455,149.4005,149.1161,149.2534,17312.0
2025-01-02 10:50:00,152.17,152.25,151.99,152.04,13871.0,149.2142,149.2926,149.0377,149.0867,13871.0
2025-01-02 10:55:00,152.11,152.11,151.92,151.99,21868.0,149.1553,149.1553,148.969,149.0377,21868.0
2025-01-02 11:00:00,151.99,152.09,151.56,151.62,18323.0,149.0377,149.1357,148.616,148.6748,18323.0
2025-01-02 11:05:00,151.65,151.67,151.33,151.35,24933.0,148.7043,148.7239,148.3905,148.4101,24933.0
2025-01-02 11:10:00,151.37,151.38,151.25,151.32,50496.0,148.4297,148.4395,148.312,148.3807,50496.0
2025-01-02 11:15:00,151.31,151.41,151.26,151.34,24385.0,148.3709,148.4689,148.3218,148.4003,24385.0
2025-01-02 11:20:00,151.36,151.36,151.07,151.12,20333.0,148.4199,148.4199,148.1355,148.1846,20333.0
2025-01-02 11:25:00,151.15,151.33,151.12,151.29,19089.0,148.214,148.3905,148.1846,148.3513,19089.0
2025-01-02 11:30:00,151.29,151.38,151.21,151.35,23278.0,148.3513,148.4395,148.2728,148.4101,23278.0
2025-01-02 11:35:00,151.37,151.51,151.37,151.49,15990.0,148.4297,148.567,148.4297,148.5474,15990.0
2025-01-02 11:40:00,151.52,151.75,151.47,151.51,28374.0,148.5768,148.8023,148.5278,148.567,28374.0
2025-01-02 11:45:00,151.46,151.46,151.27,151.37,22300.0,148.5179,148.5179,148.3316,148.4297,22300.0
2025-01-02 11:50:00,151.37,151.4,151.26,151.39,16511.0,148.4297,148.4591,148.3218,148.4493,16511.0
2025-01-02 11:55:00,151.37,151.47,151.25,151.29,12361.0,148.4297,148.5278,148.312,148.3513,12361.0
2025-01-02 12:00:00,151.32,151.43,151.31,151.37,13310.0,148.3807,148.4885,148.3709,148.4297,13310.0
2025-01-02 12:05:00,151.38,151.39,151.24,151.31,24863.0,148.4395,148.4493,148.3022,148.3709,24863.0
2025-01-02 12:10:00,151.32,151.37,151.27,151.36,16473.0,148.3807,148.4297,148.3316,148.4199,16473.0
2025-01-02 12:15:00,151.28,151.33,151.22,151.23,19889.0,148.3414,148.3905,148.2826,148.2924,19889.0
2025-01-02 12:20:00,151.25,151.25,151.12,151.16,17259.0,148.312,148.312,148.1846,148.2238,17259.0
2025-01-02 12:25:00,151.17,151.18,150.97,151.03,18446.0,148.2336,148.2434,148.0375,148.0963,18446.0
2025-01-02 12:30:00,151.0,151.08,150.91,151.04,13678.0,148.0669,148.1453,147.9786,148.1061,13678.0
2025-01-02 12:35:00,151.05,151.17,150.94,150.97,10019.0,148.1159,148.2336,148.008,148.0375,10019.0
2025-01-02 12:40:00,150.97,151.06,150.84,151.0,19805.0,148.0375,148.1257,147.91,148.0669,19805.0
2025-01-02 12:45:00,151.0,151.04,150.79,150.91,27211.0,148.0669,148.1061,147.861,147.9786,27211.0
2025-01-02 12:50:00,150.9,150.94,150.82,150.84,8188.0,147.9688,148.008,147.8904,147.91,8188.0
2025-01-02 12:55:00,150.87,151.07,150.87,150.97,6816.0,147.9394,148.1355,147.9394,148.0375,6816.0
2025-01-02 13:00:00,150.94,150.94,150.74,150.74,11827.0,148.008,148.008,147.8119,147.8119,11827.0
2025-01-02 13:05:00,150.77,150.86,150.66,150.68,16615.0,147.8414,147.9296,147.7335,147.7531,16615.0
2025-01-02 13:10:00,150.7,150.7,150.52,150.56,10135.0,147.7727,147.7727,147.5962,147.6354,10135.0
2025-01-02 13:15:00,150.56,150.6,150.51,150.6,10997.0,147.6354,147.6747,147.5864,147.6747,10997.0
2025-01-02 13:20:00,150.61,150.66,150.41,150.42,9803.0,147.6845,147.7335,147.4883,147.4982,9803.0
2025-01-02 13:25:00,150.43,150.45,150.33,150.44,17973.0,147.508,147.5276,147.4099,147.5178,17973.0
2025-01-02 13:30:00,150.44,150.45,150.22,150.27,23888.0,147.5178,147.5276,147.302,147.3511,23888.0
2025-01-02 13:35:00,150.25,150.25,150.12,150.13,18412.0,147.3315,147.3315,147.204,147.2138,18412.0
2025-01-02 13:40:00,150.11,150.2,150.01,150.18,50837.0,147.1942,147.2824,147.0961,147.2628,50837.0
2025-01-02 13:45:00,150.15,150.19,150.02,150.04,14446.0,147.2334,147.2726,147.1059,147.1255,14446.0
2025-01-02 13:50:00,150.04,150.1,149.91,149.95,29342.0,147.1255,147.1844,146.9981,147.0373,29342.0
2025-01-02 13:55:00,149.98,150.1,149.93,150.1,15342.0,147.0667,147.1844,147.0177,147.1844,15342.0
2025-01-02 14:00:00,150.12,150.19,150.04,150.19,15320.0,147.204,147.2726,147.1255,147.2726,15320.0
2025-01-02 14:05:00,150.14,150.19,150.02,150.05,20597.0,147.2236,147.2726,147.1059,147.1353,20597.0
2025-01-02 14:10:00,150.05,150.14,149.96,149.98,17016.0,147.1353,147.2236,147.0471,147.0667,17016.0
2025-01-02 14:15:00,149.99,150.01,149.89,149.89,28843.0,147.0765,147.0961,146.9784,146.9784,28843.0
2025-01-02 14:20:00,149.89,150.14,149.89,150.09,19399.0,146.9784,147.2236,146.9784,147.1746,19399.0
2025-01-02 14:25:00,150.18,150.23,150.12,150.18,13919.0,147.2628,147.3118,147.204,147.2628,13919.0
2025-01-02 14:30:00,150.16,150.19,150.06,150.06,13794.0,147.2432,147.2726,147.1451,147.1451,13794.0
2025-01-02 14:35:00,150.08,150.1,150.0,150.09,22845.0,147.1648,147.1844,147.0863,147.1746,22845.0
2025-01-02 14:40:00,150.08,150.22,150.08,150.18,11966.0,147.1648,147.302,147.1648,147.2628,11966.0
2025-01-02 14:45:00,150.19,150.25,150.08,150.19,12316.0,147.2726,147.3315,147.1648,147.2726,12316.0
2025-01-02 14:50:00,150.19,150.34,150.17,150.23,12201.0,147.2726,147.4197,147.253,147.3118,12201.0
2025-01-02 14:55:00,150.22,150.22,149.96,149.98,16497.0,147.302,147.302,147.0471,147.0667,16497.0
2025-01-02 15:00:00,150.0,150.27,149.96,150.27,12743.0,147.0863,147.3511,147.0471,147.3511,12743.0
2025-01-02 15:05:00,150.25,150.36,150.23,150.32,15750.0,147.3315,147.4393,147.3118,147.4001,15750.0
2025-01-02 15:10:00,150.32,150.34,150.25,150.29,12241.0,147.4001,147.4197,147.3315,147.3707,12241.0
2025-01-02 15:15:00,150.31,150.36,150.28,150.34,9609.0,147.3903,147.4393,147.3609,147.4197,9609.0
2025-01-02 15:20:00,150.34,150.37,150.23,150.27,15718.0,147.4197,147.4491,147.3118,147.3511,15718.0
2025-01-02 15:25:00,150.24,150.31,150.21,150.26,10642.0,147.3216,147.3903,147.2922,147.3413,10642.0
2025-01-02 15:30:00,150.26,150.35,150.17,150.22,17247.0,147.3413,147.4295,147.253,147.302,17247.0
2025-01-02 15:35:00,150.22,150.29,150.16,150.27,17580.0,147.302,147.3707,147.2432,147.3511,17580.0
2025-01-02 15:40:00,150.27,150.32,150.19,150.27,22942.0,147.3511,147.4001,147.2726,147.3511,22942.0
2025-01-02 15:45:00,150.28,150.33,150.21,150.26,33662.0,147.3609,147.4099,147.2922,147.3413,33662.0
2025-01-02 15:50:00,150.25,150.46,150.04,150.1,82285.0,147.3315,147.5374,147.1255,147.1844,82285.0
2025-01-02 15:55:00,150.04,150.31,150.04,150.19,140956.0,147.1255,147.3903,147.1255,147.2726,140956.0
2025-01-03 09:30:00,150.96,150.96,150.32,150.45,84114.0,148.0277,148.0277,147.4001,147.5276,84114.0
2025-01-03 09:35:00,150.42,150.6,150.19,150.41,22097.0,147.4982,147.6747,147.2726,147.4883,22097.0
2025-01-03 09:40:00,150.45,150.56,150.17,150.21,17675.0,147.5276,147.6354,147.253,147.2922,17675.0
2025-01-03 09:45:00,150.15,150.22,149.9,150.0,47565.0,147.2334,147.302,146.9883,147.0863,47565.0
2025-01-03 09:50:00,149.92,150.05,149.76,150.05,31278.0,147.0079,147.1353,146.851,147.1353,31278.0
2025-01-03 09:55:00,150.09,150.09,149.78,149.87,24146.0,147.1746,147.1746,146.8706,146.9588,24146.0
2025-01-03 10:00:00,149.99,150.38,149.89,150.31,60732.0,147.0765,147.4589,146.9784,147.3903,60732.0
2025-01-03 10:05:00,150.32,150.5,150.28,150.38,23099.0,147.4001,147.5766,147.3609,147.4589,23099.0
2025-01-03 10:10:00,150.39,150.54,150.33,150.43,26263.0,147.4687,147.6158,147.4099,147.508,26263.0
2025-01-03 10:15:00,150.47,150.64,150.46,150.5,50988.0,147.5472,147.7139,147.5374,147.5766,50988.0
2025-01-03 10:20:00,150.5,150.7,150.42,150.7,21355.0,147.5766,147.7727,147.4982,147.7727,21355.0
2025-01-03 10:25:00,150.7,150.75,150.59,150.67,12581.0,147.7727,147.8217,147.6648,147.7433,12581.0
2025-01-03 10:30:00,150.64,150.76,150.57,150.6,36518.0,147.7139,147.8315,147.6452,147.6747,36518.0
2025-01-03 10:35:00,150.59,150.67,150.48,150.61,29614.0,147.6648,147.7433,147.557,147.6845,29614.0
2025-01-03 10:40:00,150.64,150.8,150.57,150.57,99090.0,147.7139,147.8708,147.6452,147.6452,99090.0
2025-01-03 10:45:00,150.56,150.68,150.48,150.66,47153.0,147.6354,147.7531,147.557,147.7335,47153.0
2025-01-03 10:50:00,150.65,150.74,150.57,150.65,48544.0,147.7237,147.8119,147.6452,147.7237,48544.0
2025-01-03 10:55:00,150.64,150.75,150.63,150.71,69812.0,147.7139,147.8217,147.7041,147.7825,69812.0
2025-01-03 11:00:00,150.73,150.83,150.68,150.75,46712.0,147.8021,147.9002,147.7531,147.8217,46712.0
2025-01-03 11:05:00,150.74,150.78,150.53,150.56,18184.0,147.8119,147.8512,147.606,147.6354,18184.0
2025-01-03 11:10:00,150.56,150.62,150.48,150.48,36061.0,147.6354,147.6943,147.557,147.557,36061.0
2025-01-03 11:15:00,150.47,150.64,150.47,150.64,21543.0,147.5472,147.7139,147.5472,147.7139,21543.0
2025-01-03 11:20:00,150.63,150.76,150.56,150.57,28219.0,147.7041,147.8315,147.6354,147.6452,28219.0
2025-01-03 11:25:00,150.56,150.83,150.56,150.72,32932.0,147.6354,147.9002,147.6354,147.7923,32932.0
2025-01-03 11:30:00,150.73,150.81,150.69,150.78,43836.0,147.8021,147.8806,147.7629,147.8512,43836.0
2025-01-03 11:35:00,150.75,150.87,150.75,150.77,74970.0,147.8217,147.9394,147.8217,147.8414,74970.0
2025-01-03 11:40:00,150.77,150.96,150.75,150.81,32130.0,147.8414,148.0277,147.8217,147.8806,32130.0
2025-01-03 11:45:00,150.81,150.94,150.81,150.88,20714.0,147.8806,148.008,147.8806,147.9492,20714.0
2025-01-03 11:50:00,150.88,150.94,150.73,150.8,18926.0,147.9492,148.008,147.8021,147.8708,18926.0
2025-01-03 11:55:00,150.8,150.86,150.74,150.77,13780.0,147.8708,147.9296,147.8119,147.8414,13780.0
2025-01-03 12:00:00,150.76,150.86,150.74,150.85,26141.0,147.8315,147.9296,147.8119,147.9198,26141.0
2025-01-03 12:05:00,150.86,150.88,150.81,150.83,13190.0,147.9296,147.9492,147.8806,147.9002,13190.0
2025-01-03 12:10:00,150.84,150.91,150.79,150.8,29234.0,147.91,147.9786,147.861,147.8708,29234.0
2025-01-03 12:15:00,150.78,150.83,150.75,150.75,16405.0,147.8512,147.9002,147.8217,147.8217,16405.0
2025-01-03 12:20:00,150.76,150.84,150.76,150.8,29968.0,147.8315,147.91,147.8315,147.8708,29968.0
2025-01-03 12:25:00,150.81,150.85,150.69,150.69,15626.0,147.8806,147.9198,147.7629,147.7629,15626.0
2025-01-03 12:30:00,150.69,150.69,150.49,150.53,16908.0,147.7629,147.7629,147.5668,147.606,16908.0
2025-01-03 12:35:00,150.53,150.54,150.47,150.47,10950.0,147.606,147.6158,147.5472,147.5472,10950.0
2025-01-03 12:40:00,150.46,150.54,150.46,150.52,12008.0,147.5374,147.6158,147.5374,147.5962,12008.0
2025-01-03 12:45:00,150.53,150.59,150.45,150.55,49113.0,147.606,147.6648,147.5276,147.6256,49113.0
2025-01-03 12:50:00,150.53,150.61,150.39,150.5,32164.0,147.606,147.6845,147.4687,147.5766,32164.0
2025-01-03 12:55:00,150.46,150.51,150.39,150.48,25327.0,147.5374,147.5864,147.4687,147.557,25327.0
2025-01-03 13:00:00,150.48,150.51,150.37,150.51,19403.0,147.557,147.5864,147.4491,147.5864,19403.0
2025-01-03 13:05:00,150.51,150.51,150.4,150.4,19884.0,147.5864,147.5864,147.4785,147.4785,19884.0
2025-01-03 13:10:00,150.4,150.45,150.38,150.43,14046.0,147.4785,147.5276,147.4589,147.508,14046.0
2025-01-03 13:15:00,150.42,150.53,150.42,150.53,25669.0,147.4982,147.606,147.4982,147.606,25669.0
2025-01-03 13:20:00,150.53,150.56,150.43,150.43,19577.0,147.606,147.6354,147.508,147.508,19577.0
2025-01-03 13:25:00,150.44,150.55,150.43,150.53,23539.0,147.5178,147.6256,147.508,147.606,23539.0
2025-01-03 13:30:00,150.53,150.59,150.41,150.43,38303.0,147.606,147.6648,147.4883,147.508,38303.0
2025-01-03 13:35:00,150.43,150.52,150.42,150.48,14590.0,147.508,147.5962,147.4982,147.557,14590.0
2025-01-03 13:40:00,150.49,150.49,150.42,150.43,17429.0,147.5668,147.5668,147.4982,147.508,17429.0
2025-01-03 13:45:00,150.43,150.6,150.43,150.57,24971.0,147.508,147.6747,147.508,147.6452,24971.0
2025-01-03 13:50:00,150.58,150.6,150.5,150.55,22227.0,147.655,147.6747,147.5766,147.6256,22227.0
2025-01-03 13:55:00,150.52,150.55,150.41,150.43,19035.0,147.5962,147.6256,147.4883,147.508,19035.0
2025-01-03 14:00:00,150.43,150.46,150.3,150.42,60623.0,147.508,147.5374,147.3805,147.4982,60623.0
2025-01-03 14:05:00,150.4,150.43,150.32,150.41,49907.0,147.4785,147.508,147.4001,147.4883,49907.0
2025-01-03 14:10:00,150.42,150.47,150.3,150.36,16245.0,147.4982,147.5472,147.3805,147.4393,16245.0
2025-01-03 14:15:00,150.37,150.49,150.37,150.45,20148.0,147.4491,147.5668,147.4491,147.5276,20148.0
2025-01-03 14:20:00,150.45,150.5,150.4,150.45,20821.0,147.5276,147.5766,147.4785,147.5276,20821.0
2025-01-03 14:25:00,150.44,150.52,150.42,150.5,28385.0,147.5178,147.5962,147.4982,147.5766,28385.0
2025-01-03 14:30:00,150.49,150.51,150.43,150.49,14105.0,147.5668,147.5864,147.508,147.5668,14105.0
2025-01-03 14:35:00,150.49,150.52,150.4,150.4,17957.0,147.5668,147.5962,147.4785,147.4785,17957.0
2025-01-03 14:40:00,150.41,150.45,150.31,150.33,15282.0,147.4883,147.5276,147.3903,147.4099,15282.0
2025-01-03 14:45:00,150.32,150.32,150.27,150.3,26929.0,147.4001,147.4001,147.3511,147.3805,26929.0
2025-01-03 14:50:00,150.3,150.3,150.21,150.25,19299.0,147.3805,147.3805,147.2922,147.3315,19299.0
2025-01-03 14:55:00,150.23,150.24,150.15,150.21,30171.0,147.3118,147.3216,147.2334,147.2922,30171.0
2025-01-03 15:00:00,150.19,150.27,150.08,150.21,29080.0,147.2726,147.3511,147.1648,147.2922,29080.0
2025-01-03 15:05:00,150.21,150.35,150.21,150.24,23626.0,147.2922,147.4295,147.2922,147.3216,23626.0
2025-01-03 15:10:00,150.25,150.32,150.21,150.24,14605.0,147.3315,147.4001,147.2922,147.3216,14605.0
2025-01-03 15:15:00,150.23,150.24,150.15,150.22,21026.0,147.3118,147.3216,147.2334,147.302,21026.0
2025-01-03 15:20:00,150.22,150.25,150.17,150.19,18142.0,147.302,147.3315,147.253,147.2726,18142.0
2025-01-03 15:25:00,150.19,150.32,150.18,150.27,37883.0,147.2726,147.4001,147.2628,147.3511,37883.0
2025-01-03 15:30:00,150.26,150.32,150.23,150.28,48924.0,147.3413,147.4001,147.3118,147.3609,48924.0
2025-01-03 15:35:00,150.28,150.28,150.12,150.13,17582.0,147.3609,147.3609,147.204,147.2138,17582.0
2025-01-03 15:40:00,150.14,150.15,149.99,149.99,23531.0,147.2236,147.2334,147.0765,147.0765,23531.0
2025-01-03 15:45:00,149.99,149.99,149.81,149.81,38572.0,147.0765,147.0765,146.9,146.9,38572.0
2025-01-03 15:50:00,149.82,149.86,149.56,149.66,107530.0,146.9098,146.949,146.6549,146.7529,107530.0
2025-01-03 15:55:00,149.66,149.73,149.57,149.66,244854.0,146.7529,146.8216,146.6647,146.7529,244854.0
2025-01-06 09:30:00,149.6,149.95,149.07,149.09,467372.0,146.6941,147.0373,146.1744,146.194,467372.0
2025-01-06 09:35:00,149.1,149.43,149.02,149.23,64437.0,146.2038,146.5274,146.1253,146.3313,64437.0
2025-01-06 09:40:00,149.21,149.26,148.72,149.09,150409.0,146.3117,146.3607,145.8312,146.194,150409.0
2025-01-06 09:45:00,149.14,149.19,148.85,148.94,89309.0,146.243,146.292,145.9586,146.0469,89309.0
2025-01-06 09:50:00,148.9,149.05,148.67,148.76,59378.0,146.0077,146.1548,145.7821,145.8704,59378.0
2025-01-06 09:55:00,148.78,148.92,148.7,148.7,57120.0,145.89,146.0273,145.8116,145.8116,57120.0
2025-01-06 10:00:00,148.69,148.88,148.68,148.86,43099.0,145.8018,145.9881,145.7919,145.9685,43099.0
2025-01-06 10:05:00,148.88,149.1,148.77,148.83,42779.0,145.9881,146.2038,145.8802,145.939,42779.0
2025-01-06 10:10:00,148.84,148.89,148.6,148.77,57382.0,145.9488,145.9979,145.7135,145.8802,57382.0
2025-01-06 10:15:00,148.74,148.79,148.33,148.35,58469.0,145.8508,145.8998,145.4487,145.4684,58469.0
2025-01-06 10:20:00,148.39,148.4,147.75,147.75,90102.0,145.5076,145.5174,144.88,144.88,90102.0
2025-01-06 10:25:00,147.73,147.82,147.26,147.34,96927.0,144.8604,144.9487,144.3995,144.478,96927.0
2025-01-06 10:30:00,147.37,147.6,147.37,147.55,35969.0,144.5074,144.7329,144.5074,144.6839,35969.0
2025-01-06 10:35:00,147.55,147.67,147.42,147.51,67858.0,144.6839,144.8016,144.5564,144.6447,67858.0
2025-01-06 10:40:00,147.5,147.71,147.45,147.65,43308.0,144.6349,144.8408,144.5858,144.782,43308.0
2025-01-06 10:45:00,147.65,147.86,147.6,147.69,49257.0,144.782,144.9879,144.7329,144.8212,49257.0
2025-01-06 10:50:00,147.67,147.74,147.49,147.72,57048.0,144.8016,144.8702,144.6251,144.8506,57048.0
2025-01-06 10:55:00,147.76,148.05,147.72,147.93,94737.0,144.8898,145.1742,144.8506,145.0565,94737.0
2025-01-06 11:00:00,147.94,148.12,147.8,147.9,209005.0,145.0663,145.2428,144.929,145.0271,209005.0
2025-01-06 11:05:00,147.87,147.88,147.54,147.61,28640.0,144.9977,145.0075,144.6741,144.7427,28640.0
2025-01-06 11:10:00,147.59,147.73,147.46,147.73,35116.0,144.7231,144.8604,144.5956,144.8604,35116.0
2025-01-06 11:15:00,147.67,148.07,147.66,147.89,53071.0,144.8016,145.1938,144.7918,145.0173,53071.0
2025-01-06 11:20:00,147.89,147.93,147.8,147.88,32065.0,145.0173,145.0565,144.929,145.0075,32065.0
2025-01-06 11:25:00,147.87,148.04,147.83,147.84,51452.0,144.9977,145.1644,144.9585,144.9683,51452.0
2025-01-06 11:30:00,147.86,148.01,147.76,147.78,34748.0,144.9879,145.135,144.8898,144.9094,34748.0
2025-01-06 11:35:00,147.8,147.82,147.59,147.6,58679.0,144.929,144.9487,144.7231,144.7329,58679.0
2025-01-06 11:40:00,147.59,147.69,147.53,147.63,36546.0,144.7231,144.8212,144.6643,144.7623,36546.0
2025-01-06 11:45:00,147.66,148.38,147.61,148.37,156355.0,144.7918,145.4978,144.7427,145.488,156355.0
2025-01-06 11:50:00,148.37,148.37,148.1,148.14,42102.0,145.488,145.488,145.2232,145.2624,42102.0
2025-01-06 11:55:00,148.13,148.25,148.11,148.13,19936.0,145.2526,145.3703,145.233,145.2526,19936.0
2025-01-06 12:00:00,148.11,148.2,147.99,147.99,33910.0,145.233,145.3213,145.1154,145.1154,33910.0
2025-01-06 12:05:00,147.98,148.13,147.79,147.88,20597.0,145.1055,145.2526,144.9192,145.0075,20597.0
2025-01-06 12:10:00,147.87,147.93,147.78,147.93,18774.0,144.9977,145.0565,144.9094,145.0565,18774.0
2025-01-06 12:15:00,147.92,147.97,147.8,147.84,25696.0,145.0467,145.0957,144.929,144.9683,25696.0
2025-01-06 12:20:00,147.85,147.86,147.72,147.73,29887.0,144.9781,144.9879,144.8506,144.8604,29887.0
2025-01-06 12:25:00,147.73,147.75,147.65,147.66,23747.0,144.8604,144.88,144.782,144.7918,23747.0
2025-01-06 12:30:00,147.66,147.73,147.47,147.49,59332.0,144.7918,144.8604,144.6055,144.6251,59332.0
2025-01-06 12:35:00,147.5,147.66,147.47,147.65,33971.0,144.6349,144.7918,144.6055,144.782,33971.0
2025-01-06 12:40:00,147.64,147.67,147.52,147.53,24796.0,144.7722,144.8016,144.6545,144.6643,24796.0
2025-01-06 12:45:00,147.55,147.62,147.43,147.48,33799.0,144.6839,144.7525,144.5662,144.6153,33799.0
2025-01-06 12:50:00,147.48,147.48,147.27,147.32,27596.0,144.6153,144.6153,144.4093,144.4584,27596.0
2025-01-06 12:55:00,147.31,147.37,147.22,147.36,48448.0,144.4486,144.5074,144.3603,144.4976,48448.0
2025-01-06 13:00:00,147.36,147.37,147.15,147.35,33010.0,144.4976,144.5074,144.2917,144.4878,33010.0
2025-01-06 13:05:00,147.34,147.35,146.95,147.03,62058.0,144.478,144.4878,144.0956,144.174,62058.0
2025-01-06 13:10:00,147.02,147.19,146.97,147.12,51658.0,144.1642,144.3309,144.1152,144.2623,51658.0
2025-01-06 13:15:00,147.1,147.39,147.08,147.35,57276.0,144.2426,144.527,144.223,144.4878,57276.0
2025-01-06 13:20:00,147.34,147.4,147.13,147.14,30971.0,144.478,144.5368,144.2721,144.2819,30971.0
2025-01-06 13:25:00,147.14,147.28,147.1,147.23,23191.0,144.2819,144.4191,144.2426,144.3701,23191.0
2025-01-06 13:30:00,147.25,147.5,147.23,147.47,30673.0,144.3897,144.6349,144.3701,144.6055,30673.0
2025-01-06 13:35:00,147.49,147.63,147.47,147.57,33680.0,144.6251,144.7623,144.6055,144.7035,33680.0
2025-01-06 13:40:00,147.59,147.6,147.29,147.32,44024.0,144.7231,144.7329,144.4289,144.4584,44024.0
2025-01-06 13:45:00,147.31,147.42,147.21,147.27,40690.0,144.4486,144.5564,144.3505,144.4093,40690.0
2025-01-06 13:50:00,147.28,147.46,147.26,147.32,56784.0,144.4191,144.5956,144.3995,144.4584,56784.0
2025-01-06 13:55:00,147.32,147.4,147.25,147.35,51630.0,144.4584,144.5368,144.3897,144.4878,51630.0
2025-01-06 14:00:00,147.34,147.36,147.09,147.1,41854.0,144.478,144.4976,144.2328,144.2426,41854.0
2025-01-06 14:05:00,147.1,147.16,146.97,147.08,25671.0,144.2426,144.3015,144.1152,144.223,25671.0
2025-01-06 14:10:00,147.06,147.18,147.01,147.14,28467.0,144.2034,144.3211,144.1544,144.2819,28467.0
2025-01-06 14:15:00,147.14,147.18,147.07,147.08,22254.0,144.2819,144.3211,144.2132,144.223,22254.0
2025-01-06 14:20:00,147.07,147.07,146.97,146.97,24465.0,144.2132,144.2132,144.1152,144.1152,24465.0
2025-01-06 14:25:00,146.99,146.99,146.85,146.85,29126.0,144.1348,144.1348,143.9975,143.9975,29126.0
2025-01-06 14:30:00,146.85,146.95,146.82,146.88,27001.0,143.9975,144.0956,143.9681,144.0269,27001.0
2025-01-06 14:35:00,146.9,147.08,146.88,147.02,24380.0,144.0465,144.223,144.0269,144.1642,24380.0
2025-01-06 14:40:00,147.01,147.04,146.89,146.97,26031.0,144.1544,144.1838,144.0367,144.1152,26031.0
2025-01-06 14:45:00,146.96,146.97,146.86,146.92,22616.0,144.1054,144.1152,144.0073,144.0661,22616.0
2025-01-06 14:50:00,146.92,146.93,146.79,146.84,24195.0,144.0661,144.0759,143.9387,143.9877,24195.0
2025-01-06 14:55:00,146.84,146.89,146.72,146.89,28512.0,143.9877,144.0367,143.87,144.0367,28512.0
2025-01-06 15:00:00,146.89,147.06,146.87,147.02,74783.0,144.0367,144.2034,144.0171,144.1642,74783.0
2025-01-06 15:05:00,147.02,147.03,146.76,146.79,30227.0,144.1642,144.174,143.9092,143.9387,30227.0
2025-01-06 15:10:00,146.78,146.87,146.7,146.74,31159.0,143.9289,144.0171,143.8504,143.8896,31159.0
2025-01-06 15:15:00,146.72,146.78,146.58,146.68,47997.0,143.87,143.9289,143.7327,143.8308,47997.0
2025-01-06 15:20:00,146.69,146.69,146.54,146.56,46097.0,143.8406,143.8406,143.6935,143.7131,46097.0
2025-01-06 15:25:00,146.56,146.59,146.48,146.49,51678.0,143.7131,143.7425,143.6347,143.6445,51678.0
2025-01-06 15:30:00,146.49,146.56,146.42,146.42,38764.0,143.6445,143.7131,143.5758,143.5758,38764.0
2025-01-06 15:35:00,146.43,146.6,146.41,146.43,45387.0,143.5857,143.7524,143.566,143.5857,45387.0
2025-01-06 15:40:00,146.43,146.55,146.43,146.46,41739.0,143.5857,143.7033,143.5857,143.6151,41739.0
2025-01-06 15:45:00,146.47,146.5,146.38,146.48,77404.0,143.6249,143.6543,143.5366,143.6347,77404.0
2025-01-06 15:50:00,146.49,146.5,146.27,146.37,126124.0,143.6445,143.6543,143.4288,143.5268,126124.0
2025-01-06 15:55:00,146.33,146.33,146.1,146.26,318326.0,143.4876,143.4876,143.2621,143.419,318326.0
2025-01-07 09:30:00,146.46,147.39,146.45,147.39,252889.0,143.6151,144.527,143.6053,144.527,252889.0
2025-01-07 09:35:00,147.36,147.65,147.15,147.6,152004.0,144.4976,144.782,144.2917,144.7329,152004.0
2025-01-07 09:40:00,147.57,147.68,147.15,147.54,148273.0,144.7035,144.8114,144.2917,144.6741,148273.0
2025-01-07 09:45:00,147.57,147.83,147.4,147.72,108438.0,144.7035,144.9585,144.5368,144.8506,108438.0
2025-01-07 09:50:00,147.75,147.97,147.48,147.48,63612.0,144.88,145.0957,144.6153,144.6153,63612.0
2025-01-07 09:55:00,147.49,147.96,147.34,147.81,71777.0,144.6251,145.0859,144.478,144.9388,71777.0
2025-01-07 10:00:00,147.88,147.95,147.67,147.7,133185.0,145.0075,145.0761,144.8016,144.831,133185.0
2025-01-07 10:05:00,147.69,147.77,147.2,147.32,88607.0,144.8212,144.8996,144.3407,144.4584,88607.0
2025-01-07 10:10:00,147.33,147.59,147.15,147.2,29352.0,144.4682,144.7231,144.2917,144.3407,29352.0
2025-01-07 10:15:00,147.2,147.24,146.98,147.19,59842.0,144.3407,144.3799,144.125,144.3309,59842.0
2025-01-07 10:20:00,147.16,147.24,147.05,147.13,30322.0,144.3015,144.3799,144.1936,144.2721,30322.0
2025-01-07 10:25:00,147.1,147.5,147.09,147.47,55378.0,144.2426,144.6349,144.2328,144.6055,55378.0
2025-01-07 10:30:00,147.49,147.85,147.41,147.72,56705.0,144.6251,144.9781,144.5466,144.8506,56705.0
2025-01-07 10:35:00,147.73,147.93,147.65,147.79,61705.0,144.8604,145.0565,144.782,144.9192,61705.0
2025-01-07 10:40:00,147.76,147.82,147.38,147.5,60311.0,144.8898,144.9487,144.5172,144.6349,60311.0
2025-01-07 10:45:00,147.53,147.59,147.15,147.15,40478.0,144.6643,144.7231,144.2917,144.2917,40478.0
2025-01-07 10:50:00,147.16,147.26,146.82,146.82,35463.0,144.3015,144.3995,143.9681,143.9681,35463.0
2025-01-07 10:55:00,146.85,147.02,146.75,146.99,23854.0,143.9975,144.1642,143.8994,144.1348,23854.0
2025-01-07 11:00:00,147.01,147.1,146.91,146.96,25824.0,144.1544,144.2426,144.0563,144.1054,25824.0
2025-01-07 11:05:00,147.04,147.05,146.78,146.85,23473.0,144.1838,144.1936,143.9289,143.9975,23473.0
2025-01-07 11:10:00,146.84,146.88,146.71,146.74,24096.0,143.9877,144.0269,143.8602,143.8896,24096.0
2025-01-07 11:15:00,146.76,146.78,146.6,146.68,42898.0,143.9092,143.9289,143.7524,143.8308,42898.0
2025-01-07 11:20:00,146.69,146.72,146.45,146.46,37450.0,143.8406,143.87,143.6053,143.6151,37450.0
2025-01-07 11:25:00,146.46,146.49,146.42,146.47,28740.0,143.6151,143.6445,143.5758,143.6249,28740.0
2025-01-07 11:30:00,146.47,146.63,146.44,146.48,37585.0,143.6249,143.7818,143.5955,143.6347,37585.0
2025-01-07 11:35:00,146.48,146.53,146.37,146.47,33036.0,143.6347,143.6837,143.5268,143.6249,33036.0
2025-01-07 11:40:00,146.47,146.55,146.41,146.53,25425.0,143.6249,143.7033,143.566,143.6837,25425.0
2025-01-07 11:45:00,146.51,146.6,146.46,146.54,29763.0,143.6641,143.7524,143.6151,143.6935,29763.0
2025-01-07 11:50:00,146.57,146.61,146.25,146.42,27528.0,143.7229,143.7622,143.4092,143.5758,27528.0
2025-01-07 11:55:00,146.39,146.4,146.12,146.14,40724.0,143.5464,143.5562,143.2817,143.3013,40724.0
2025-01-07 12:00:00,146.16,146.39,146.15,146.39,22976.0,143.3209,143.5464,143.3111,143.5464,22976.0
2025-01-07 12:05:00,146.4,146.4,146.28,146.28,15858.0,143.5562,143.5562,143.4386,143.4386,15858.0
2025-01-07 12:10:00,146.3,146.41,146.26,146.39,17514.0,143.4582,143.566,143.419,143.5464,17514.0
2025-01-07 12:15:00,146.39,146.42,146.35,146.38,23525.0,143.5464,143.5758,143.5072,143.5366,23525.0
2025-01-07 12:20:00,146.35,146.39,146.22,146.22,15671.0,143.5072,143.5464,143.3797,143.3797,15671.0
2025-01-07 12:25:00,146.24,146.24,146.11,146.17,24230.0,143.3993,143.3993,143.2719,143.3307,24230.0
2025-01-07 12:30:00,146.19,146.33,146.15,146.16,26915.0,143.3503,143.4876,143.3111,143.3209,26915.0
2025-01-07 12:35:00,146.15,146.21,146.07,146.18,33371.0,143.3111,143.3699,143.2326,143.3405,33371.0
2025-01-07 12:40:00,146.16,146.17,146.08,146.08,20769.0,143.3209,143.3307,143.2425,143.2425,20769.0
2025-01-07 12:45:00,146.08,146.12,146.03,146.03,17654.0,143.2425,143.2817,143.1934,143.1934,17654.0
2025-01-07 12:50:00,146.02,146.07,145.97,146.03,20877.0,143.1836,143.2326,143.1346,143.1934,20877.0
2025-01-07 12:55:00,146.03,146.11,146.03,146.08,23347.0,143.1934,143.2719,143.1934,143.2425,23347.0
2025-01-07 13:00:00,146.11,146.36,146.11,146.19,25242.0,143.2719,143.517,143.2719,143.3503,25242.0
2025-01-07 13:05:00,146.18,146.25,146.15,146.2,35339.0,143.3405,143.4092,143.3111,143.3601,35339.0
2025-01-07 13:10:00,146.2,146.22,146.08,146.08,31329.0,143.3601,143.3797,143.2425,143.2425,31329.0
2025-01-07 13:15:00,146.08,146.14,146.07,146.09,9188.0,143.2425,143.3013,143.2326,143.2523,9188.0
2025-01-07 13:20:00,146.07,146.12,146.02,146.05,20138.0,143.2326,143.2817,143.1836,143.213,20138.0
2025-01-07 13:25:00,146.03,146.1,146.0,146.06,33600.0,143.1934,143.2621,143.164,143.2228,33600.0
2025-01-07 13:30:00,146.05,146.1,146.0,146.02,11109.0,143.213,143.2621,143.164,143.1836,11109.0
2025-01-07 13:35:00,146.01,146.02,145.92,145.97,19519.0,143.1738,143.1836,143.0856,143.1346,19519.0
2025-01-07 13:40:00,145.97,145.97,145.86,145.87,17461.0,143.1346,143.1346,143.0267,143.0365,17461.0
2025-01-07 13:45:00,145.87,146.0,145.82,145.98,29080.0,143.0365,143.164,142.9875,143.1444,29080.0
2025-01-07 13:50:00,145.98,146.06,145.92,145.95,16015.0,143.1444,143.2228,143.0856,143.115,16015.0
2025-01-07 13:55:00,145.94,146.01,145.9,145.91,15561.0,143.1052,143.1738,143.0659,143.0758,15561.0
2025-01-07 14:00:00,145.91,145.94,145.86,145.9,26029.0,143.0758,143.1052,143.0267,143.0659,26029.0
2025-01-07 14:05:00,145.89,145.93,145.85,145.89,37525.0,143.0561,143.0954,143.0169,143.0561,37525.0
2025-01-07 14:10:00,145.88,145.93,145.78,145.79,36619.0,143.0463,143.0954,142.9483,142.9581,36619.0
2025-01-07 14:15:00,145.79,145.86,145.78,145.83,21829.0,142.9581,143.0267,142.9483,142.9973,21829.0
2025-01-07 14:20:00,145.84,145.9,145.78,145.87,22014.0,143.0071,143.0659,142.9483,143.0365,22014.0
2025-01-07 14:25:00,145.87,145.99,145.85,145.87,19203.0,143.0365,143.1542,143.0169,143.0365,19203.0
2025-01-07 14:30:00,145.89,145.98,145.8,145.93,31037.0,143.0561,143.1444,142.9679,143.0954,31037.0
2025-01-07 14:35:00,145.94,145.96,145.84,145.84,22603.0,143.1052,143.1248,143.0071,143.0071,22603.0
2025-01-07 14:40:00,145.85,145.91,145.83,145.9,10384.0,143.0169,143.0758,142.9973,143.0659,10384.0
2025-01-07 14:45:00,145.9,145.9,145.8,145.84,16560.0,143.0659,143.0659,142.9679,143.0071,16560.0
2025-01-07 14:50:00,145.84,145.9,145.82,145.88,34612.0,143.0071,143.0659,142.9875,143.0463,34612.0
2025-01-07 14:55:00,145.89,145.94,145.87,145.89,20307.0,143.0561,143.1052,143.0365,143.0561,20307.0
2025-01-07 15:00:00,145.88,145.89,145.83,145.84,16553.0,143.0463,143.0561,142.9973,143.0071,16553.0
2025-01-07 15:05:00,145.85,145.86,145.81,145.83,11443.0,143.0169,143.0267,142.9777,142.9973,11443.0
2025-01-07 15:10:00,145.83,145.89,145.77,145.88,26419.0,142.9973,143.0561,142.9385,143.0463,26419.0
2025-01-07 15:15:00,145.87,145.96,145.82,145.84,20275.0,143.0365,143.1248,142.9875,143.0071,20275.0
2025-01-07 15:20:00,145.82,145.82,145.62,145.63,32451.0,142.9875,142.9875,142.7914,142.8012,32451.0
2025-01-07 15:25:00,145.64,145.76,145.63,145.72,25441.0,142.811,142.9287,142.8012,142.8894,25441.0
2025-01-07 15:30:00,145.72,145.76,145.66,145.66,41156.0,142.8894,142.9287,142.8306,142.8306,41156.0
2025-01-07 15:35:00,145.67,145.69,145.54,145.66,29588.0,142.8404,142.86,142.7129,142.8306,29588.0
2025-01-07 15:40:00,145.66,145.78,145.58,145.64,33425.0,142.8306,142.9483,142.7522,142.811,33425.0
2025-01-07 15:45:00,145.65,145.68,145.58,145.65,42487.0,142.8208,142.8502,142.7522,142.8208,42487.0
2025-01-07 15:50:00,145.65,145.72,145.55,145.59,86743.0,142.8208,142.8894,142.7227,142.762,86743.0
2025-01-07 15:55:00,145.62,145.62,145.34,145.38,414749.0,142.7914,142.7914,142.5168,142.5561,414749.0
2025-01-08 09:30:00,145.4,145.51,144.95,145.22,279217.0,142.5757,142.6835,142.1344,142.3992,279217.0
2025-01-08 09:35:00,145.26,145.26,144.56,144.75,60753.0,142.4384,142.4384,141.752,141.9383,60753.0
2025-01-08 09:40:00,144.77,145.21,144.73,145.16,141965.0,141.9579,142.3894,141.9187,142.3403,141965.0
2025-01-08 09:45:00,145.1,145.21,144.77,145.14,40562.0,142.2815,142.3894,141.9579,142.3207,40562.0
2025-01-08 09:50:00,145.14,145.42,145.1,145.36,81739.0,142.3207,142.5953,142.2815,142.5364,81739.0
2025-01-08 09:55:00,145.33,145.33,145.01,145.01,52655.0,142.507,142.507,142.1932,142.1932,52655.0
2025-01-08 10:00:00,145.02,145.31,145.02,145.09,56281.0,142.203,142.4874,142.203,142.2717,56281.0
2025-01-08 10:05:00,145.16,145.75,145.15,145.74,91992.0,142.3403,142.9189,142.3305,142.9091,91992.0
2025-01-08 10:10:00,145.75,146.06,145.72,146.03,102328.0,142.9189,143.2228,142.8894,143.1934,102328.0
2025-01-08 10:15:00,146.03,146.17,145.73,145.74,37484.0,143.1934,143.3307,142.8993,142.9091,37484.0
2025-01-08 10:20:00,145.72,145.89,145.64,145.64,31527.0,142.8894,143.0561,142.811,142.811,31527.0
2025-01-08 10:25:00,145.67,145.68,145.45,145.53,26671.0,142.8404,142.8502,142.6247,142.7031,26671.0
2025-01-08 10:30:00,145.54,145.54,145.27,145.29,34787.0,142.7129,142.7129,142.4482,142.4678,34787.0
2025-01-08 10:35:00,145.29,145.44,145.25,145.43,39323.0,142.4678,142.6149,142.4286,142.6051,39323.0
2025-01-08 10:40:00,145.44,145.47,145.29,145.41,16462.0,142.6149,142.6443,142.4678,142.5855,16462.0
2025-01-08 10:45:00,145.41,145.77,145.41,145.72,21663.0,142.5855,142.9385,142.5855,142.8894,21663.0
2025-01-08 10:50:00,145.7,145.81,145.66,145.74,42878.0,142.8698,142.9777,142.8306,142.9091,42878.0
2025-01-08 10:55:00,145.74,145.81,145.71,145.76,17581.0,142.9091,142.9777,142.8796,142.9287,17581.0
2025-01-08 11:00:00,145.77,145.88,145.73,145.88,17527.0,142.9385,143.0463,142.8993,143.0463,17527.0
2025-01-08 11:05:00,145.87,145.89,145.77,145.78,31175.0,143.0365,143.0561,142.9385,142.9483,31175.0
2025-01-08 11:10:00,145.77,145.87,145.74,145.77,17725.0,142.9385,143.0365,142.9091,142.9385,17725.0
2025-01-08 11:15:00,145.8,145.88,145.71,145.72,17817.0,142.9679,143.0463,142.8796,142.8894,17817.0
2025-01-08 11:20:00,145.71,145.72,145.61,145.62,23838.0,142.8796,142.8894,142.7816,142.7914,23838.0
2025-01-08 11:25:00,145.64,145.67,145.5,145.56,70837.0,142.811,142.8404,142.6737,142.7326,70837.0
2025-01-08 11:30:00,145.6,145.85,145.56,145.78,127528.0,142.7718,143.0169,142.7326,142.9483,127528.0
2025-01-08 11:35:00,145.8,145.85,145.78,145.83,20001.0,142.9679,143.0169,142.9483,142.9973,20001.0
2025-01-08 11:40:00,145.8,145.85,145.67,145.79,24965.0,142.9679,143.0169,142.8404,142.9581,24965.0
2025-01-08 11:45:00,145.76,145.86,145.76,145.86,11572.0,142.9287,143.0267,142.9287,143.0267,11572.0
2025-01-08 11:50:00,145.86,145.88,145.62,145.62,12694.0,143.0267,143.0463,142.7914,142.7914,12694.0
2025-01-08 11:55:00,145.65,145.68,145.56,145.59,11522.0,142.8208,142.8502,142.7326,142.762,11522.0
2025-01-08 12:00:00,145.59,145.69,145.5,145.52,23336.0,142.762,142.86,142.6737,142.6933,23336.0
2025-01-08 12:05:00,145.5,145.52,145.38,145.4,10897.0,142.6737,142.6933,142.5561,142.5757,10897.0
2025-01-08 12:10:00,145.41,145.47,145.36,145.41,15655.0,142.5855,142.6443,142.5364,142.5855,15655.0
2025-01-08 12:15:00,145.44,145.46,145.35,145.38,20976.0,142.6149,142.6345,142.5266,142.5561,20976.0
2025-01-08 12:20:00,145.41,145.47,145.34,145.44,24910.0,142.5855,142.6443,142.5168,142.6149,24910.0
2025-01-08 12:25:00,145.47,145.51,145.35,145.43,14501.0,142.6443,142.6835,142.5266,142.6051,14501.0
2025-01-08 12:30:00,145.45,145.48,145.4,145.42,7736.0,142.6247,142.6541,142.5757,142.5953,7736.0
2025-01-08 12:35:00,145.41,145.54,145.38,145.52,14725.0,142.5855,142.7129,142.5561,142.6933,14725.0
2025-01-08 12:40:00,145.51,145.61,145.47,145.61,15893.0,142.6835,142.7816,142.6443,142.7816,15893.0
2025-01-08 12:45:00,145.64,145.65,145.5,145.56,20510.0,142.811,142.8208,142.6737,142.7326,20510.0
2025-01-08 12:50:00,145.55,145.55,145.45,145.5,12743.0,142.7227,142.7227,142.6247,142.6737,12743.0
2025-01-08 12:55:00,145.5,145.57,145.47,145.52,17442.0,142.6737,142.7424,142.6443,142.6933,17442.0
2025-01-08 13:00:00,145.49,145.6,145.47,145.51,27060.0,142.6639,142.7718,142.6443,142.6835,27060.0
2025-01-08 13:05:00,145.53,145.59,145.49,145.54,13948.0,142.7031,142.762,142.6639,142.7129,13948.0
2025-01-08 13:10:00,145.54,145.56,145.38,145.44,14986.0,142.7129,142.7326,142.5561,142.6149,14986.0
2025-01-08 13:15:00,145.44,145.51,145.4,145.42,18156.0,142.6149,142.6835,142.5757,142.5953,18156.0
2025-01-08 13:20:00,145.42,145.49,145.41,145.41,12249.0,142.5953,142.6639,142.5855,142.5855,12249.0
2025-01-08 13:25:00,145.42,145.55,145.4,145.51,23579.0,142.5953,142.7227,142.5757,142.6835,23579.0
2025-01-08 13:30:00,145.51,145.6,145.49,145.55,19314.0,142.6835,142.7718,142.6639,142.7227,19314.0
2025-01-08 13:35:00,145.55,145.57,145.51,145.52,12550.0,142.7227,142.7424,142.6835,142.6933,12550.0
2025-01-08 13:40:00,145.5,145.59,145.5,145.58,13593.0,142.6737,142.762,142.6737,142.7522,13593.0
2025-01-08 13:45:00,145.56,145.64,145.44,145.48,23450.0,142.7326,142.811,142.6149,142.6541,23450.0
2025-01-08 13:50:00,145.46,145.52,145.4,145.43,29483.0,142.6345,142.6933,142.5757,142.6051,29483.0
2025-01-08 13:55:00,145.46,145.47,145.32,145.41,16643.0,142.6345,142.6443,142.4972,142.5855,16643.0
2025-01-08 14:00:00,145.42,145.54,145.4,145.52,24751.0,142.5953,142.7129,142.5757,142.6933,24751.0
2025-01-08 14:05:00,145.54,145.66,145.46,145.61,39342.0,142.7129,142.8306,142.6345,142.7816,39342.0
2025-01-08 14:10:00,145.62,145.67,145.52,145.53,23753.0,142.7914,142.8404,142.6933,142.7031,23753.0
2025-01-08 14:15:00,145.53,145.66,145.51,145.66,27659.0,142.7031,142.8306,142.6835,142.8306,27659.0
2025-01-08 14:20:00,145.64,145.73,145.64,145.71,27670.0,142.811,142.8993,142.811,142.8796,27670.0
2025-01-08 14:25:00,145.69,145.86,145.65,145.82,35300.0,142.86,143.0267,142.8208,142.9875,35300.0
2025-01-08 14:30:00,145.82,145.87,145.74,145.86,92306.0,142.9875,143.0365,142.9091,143.0267,92306.0
2025-01-08 14:35:00,145.86,146.07,145.83,146.04,34781.0,143.0267,143.2326,142.9973,143.2032,34781.0
2025-01-08 14:40:00,146.02,146.1,145.77,145.8,85302.0,143.1836,143.2621,142.9385,142.9679,85302.0
2025-01-08 14:45:00,145.78,145.81,145.71,145.78,19066.0,142.9483,142.9777,142.8796,142.9483,19066.0
2025-01-08 14:50:00,145.81,145.82,145.72,145.74,15847.0,142.9777,142.9875,142.8894,142.9091,15847.0
2025-01-08 14:55:00,145.75,145.8,145.71,145.72,10620.0,142.9189,142.9679,142.8796,142.8894,10620.0
2025-01-08 15:00:00,145.74,145.87,145.73,145.87,20495.0,142.9091,143.0365,142.8993,143.0365,20495.0
2025-01-08 15:05:00,145.86,145.95,145.86,145.95,25055.0,143.0267,143.115,143.0267,143.115,25055.0
2025-01-08 15:10:00,145.97,146.05,145.94,145.95,16945.0,143.1346,143.213,143.1052,143.115,16945.0
2025-01-08 15:15:00,145.95,146.18,145.94,146.11,48770.0,143.115,143.3405,143.1052,143.2719,48770.0
2025-01-08 15:20:00,146.12,146.15,146.02,146.12,131470.0,143.2817,143.3111,143.1836,143.2817,131470.0
2025-01-08 15:25:00,146.15,146.32,146.05,146.28,38729.0,143.3111,143.4778,143.213,143.4386,38729.0
2025-01-08 15:30:00,146.28,146.3,146.21,146.23,29946.0,143.4386,143.4582,143.3699,143.3895,29946.0
2025-01-08 15:35:00,146.22,146.24,146.13,146.22,57894.0,143.3797,143.3993,143.2915,143.3797,57894.0
2025-01-08 15:40:00,146.21,146.42,146.15,146.4,48377.0,143.3699,143.5758,143.3111,143.5562,48377.0
2025-01-08 15:45:00,146.39,146.43,146.25,146.41,44466.0,143.5464,143.5857,143.4092,143.566,44466.0
2025-01-08 15:50:00,146.42,146.67,146.41,146.56,94229.0,143.5758,143.821,143.566,143.7131,94229.0
2025-01-08 15:55:00,146.55,146.61,146.42,146.54,242335.0,143.7033,143.7622,143.5758,143.6935,242335.0
2025-01-10 09:30:00,145.0,145.5,144.52,145.25,344214.0,142.1834,142.6737,141.7128,142.4286,344214.0
2025-01-10 09:35:00,145.25,145.58,145.07,145.17,80302.0,142.4286,142.7522,142.2521,142.3501,80302.0
2025-01-10 09:40:00,145.18,145.3,144.77,145.0,120192.0,142.3599,142.4776,141.9579,142.1834,120192.0
2025-01-10 09:45:00,144.99,145.15,144.81,144.91,106462.0,142.1736,142.3305,141.9971,142.0952,106462.0
2025-01-10 09:50:00,144.93,145.01,144.72,144.74,54972.0,142.1148,142.1932,141.9089,141.9285,54972.0
2025-01-10 09:55:00,144.73,144.9,144.6,144.88,54223.0,141.9187,142.0854,141.7912,142.0658,54223.0
2025-01-10 10:00:00,144.83,144.94,144.58,144.9,91770.0,142.0167,142.1246,141.7716,142.0854,91770.0
2025-01-10 10:05:00,144.85,144.91,144.64,144.86,50750.0,142.0363,142.0952,141.8304,142.0462,50750.0
2025-01-10 10:10:00,144.85,144.91,144.35,144.35,67477.0,142.0363,142.0952,141.5461,141.5461,67477.0
2025-01-10 10:15:00,144.35,144.4,144.09,144.09,63459.0,141.5461,141.5951,141.2911,141.2911,63459.0
2025-01-10 10:20:00,144.09,144.17,143.74,143.77,70542.0,141.2911,141.3696,140.9479,140.9773,70542.0
2025-01-10 10:25:00,143.78,143.89,143.16,143.2,65739.0,140.9871,141.095,140.3792,140.4184,65739.0
2025-01-10 10:30:00,143.22,143.44,143.21,143.33,82971.0,140.438,140.6537,140.4282,140.5459,82971.0
2025-01-10 10:35:00,143.3,143.34,142.64,142.67,109245.0,140.5165,140.5557,139.8693,139.8987,109245.0
2025-01-10 10:40:00,142.62,142.72,142.38,142.72,119109.0,139.8497,139.9477,139.6143,139.9477,119109.0
2025-01-10 10:45:00,142.71,142.75,142.45,142.68,59616.0,139.9379,139.9771,139.683,139.9085,59616.0
2025-01-10 10:50:00,142.67,142.84,142.52,142.56,62380.0,139.8987,140.0654,139.7516,139.7908,62380.0
2025-01-10 10:55:00,142.57,143.08,142.53,143.02,68583.0,139.8006,140.3007,139.7614,140.2419,68583.0
2025-01-10 11:00:00,143.02,143.02,142.62,142.76,43823.0,140.2419,140.2419,139.8497,139.9869,43823.0
2025-01-10 11:05:00,142.78,142.86,142.54,142.86,44677.0,140.0066,140.085,139.7712,140.085,44677.0
2025-01-10 11:10:00,142.87,142.92,142.43,142.59,47369.0,140.0948,140.1438,139.6634,139.8202,47369.0
2025-01-10 11:15:00,142.6,142.61,142.34,142.5,56178.0,139.8301,139.8399,139.5751,139.732,56178.0
2025-01-10 11:20:00,142.48,142.53,142.32,142.53,84913.0,139.7124,139.7614,139.5555,139.7614,84913.0
2025-01-10 11:25:00,142.53,142.56,142.31,142.31,132531.0,139.7614,139.7908,139.5457,139.5457,132531.0
2025-01-10 11:30:00,142.3,142.31,141.95,142.01,65411.0,139.5359,139.5457,139.1927,139.2515,65411.0
2025-01-10 11:35:00,142.01,142.15,141.93,142.0,39625.0,139.2515,139.3888,139.1731,139.2417,39625.0
2025-01-10 11:40:00,142.0,142.03,141.68,141.72,73098.0,139.2417,139.2711,138.9279,138.9671,73098.0
2025-01-10 11:45:00,141.7,141.77,141.51,141.73,73422.0,138.9475,139.0162,138.7612,138.977,73422.0
2025-01-10 11:50:00,141.73,142.11,141.72,142.09,82584.0,138.977,139.3496,138.9671,139.33,82584.0
2025-01-10 11:55:00,142.04,142.07,141.62,141.69,260883.0,139.2809,139.3103,138.8691,138.9377,260883.0
2025-01-10 12:00:00,141.69,141.93,141.67,141.91,65482.0,138.9377,139.1731,138.9181,139.1535,65482.0
2025-01-10 12:05:00,141.93,141.97,141.7,141.76,32776.0,139.1731,139.2123,138.9475,139.0064,32776.0
2025-01-10 12:10:00,141.78,141.84,141.71,141.82,38908.0,139.026,139.0848,138.9573,139.0652,38908.0
2025-01-10 12:15:00,141.84,141.93,141.68,141.88,37082.0,139.0848,139.1731,138.9279,139.124,37082.0
2025-01-10 12:20:00,141.91,141.92,141.69,141.78,29965.0,139.1535,139.1633,138.9377,139.026,29965.0
2025-01-10 12:25:00,141.78,141.86,141.69,141.72,43020.0,139.026,139.1044,138.9377,138.9671,43020.0
2025-01-10 12:30:00,141.72,141.77,141.61,141.64,40880.0,138.9671,139.0162,138.8593,138.8887,40880.0
2025-01-10 12:35:00,141.67,141.69,141.52,141.53,63636.0,138.9181,138.9377,138.771,138.7808,63636.0
2025-01-10 12:40:00,141.56,141.69,141.53,141.68,66599.0,138.8103,138.9377,138.7808,138.9279,66599.0
2025-01-10 12:45:00,141.68,141.92,141.66,141.87,65978.0,138.9279,139.1633,138.9083,139.1142,65978.0
2025-01-10 12:50:00,141.88,141.94,141.6,141.65,42811.0,139.124,139.1829,138.8495,138.8985,42811.0
2025-01-10 12:55:00,141.66,141.92,141.65,141.86,96729.0,138.9083,139.1633,138.8985,139.1044,96729.0
2025-01-10 13:00:00,141.87,141.94,141.75,141.75,32210.0,139.1142,139.1829,138.9966,138.9966,32210.0
2025-01-10 13:05:00,141.75,141.82,141.68,141.72,40386.0,138.9966,139.0652,138.9279,138.9671,40386.0
2025-01-10 13:10:00,141.72,141.82,141.65,141.74,36880.0,138.9671,139.0652,138.8985,138.9868,36880.0
2025-01-10 13:15:00,141.74,142.21,141.73,142.07,79197.0,138.9868,139.4476,138.977,139.3103,79197.0
2025-01-10 13:20:00,142.07,142.13,141.97,142.08,39264.0,139.3103,139.3692,139.2123,139.3202,39264.0
2025-01-10 13:25:00,142.09,142.16,142.0,142.0,28688.0,139.33,139.3986,139.2417,139.2417,28688.0
2025-01-10 13:30:00,142.01,142.06,141.86,141.92,33836.0,139.2515,139.3005,139.1044,139.1633,33836.0
2025-01-10 13:35:00,141.92,141.95,141.8,141.82,30752.0,139.1633,139.1927,139.0456,139.0652,30752.0
2025-01-10 13:40:00,141.81,141.98,141.81,141.91,53368.0,139.0554,139.2221,139.0554,139.1535,53368.0
2025-01-10 13:45:00,141.93,142.06,141.87,141.97,59529.0,139.1731,139.3005,139.1142,139.2123,59529.0
2025-01-10 13:50:00,141.96,141.99,141.85,141.92,43320.0,139.2025,139.2319,139.0946,139.1633,43320.0
2025-01-10 13:55:00,141.92,142.07,141.92,142.0,39262.0,139.1633,139.3103,139.1633,139.2417,39262.0
2025-01-10 14:00:00,142.0,142.33,141.93,142.31,99103.0,139.2417,139.5653,139.1731,139.5457,99103.0
2025-01-10 14:05:00,142.28,142.31,142.04,142.15,34863.0,139.5163,139.5457,139.2809,139.3888,34863.0
2025-01-10 14:10:00,142.12,142.28,142.1,142.16,27992.0,139.3594,139.5163,139.3398,139.3986,27992.0
2025-01-10 14:15:00,142.16,142.21,142.03,142.13,51515.0,139.3986,139.4476,139.2711,139.3692,51515.0
2025-01-10 14:20:00,142.15,142.36,142.11,142.36,36326.0,139.3888,139.5947,139.3496,139.5947,36326.0
2025-01-10 14:25:00,142.34,142.43,142.3,142.35,46678.0,139.5751,139.6634,139.5359,139.5849,46678.0
2025-01-10 14:30:00,142.34,142.43,142.25,142.3,29713.0,139.5751,139.6634,139.4868,139.5359,29713.0
2025-01-10 14:35:00,142.31,142.36,142.17,142.22,43063.0,139.5457,139.5947,139.4084,139.4574,43063.0
2025-01-10 14:40:00,142.22,142.43,142.2,142.4,81978.0,139.4574,139.6634,139.4378,139.6339,81978.0
2025-01-10 14:45:00,142.4,142.56,142.39,142.46,55883.0,139.6339,139.7908,139.6241,139.6928,55883.0
2025-01-10 14:50:00,142.44,142.6,142.44,142.44,44940.0,139.6732,139.8301,139.6732,139.6732,44940.0
2025-01-10 14:55:00,142.44,142.78,142.4,142.77,68677.0,139.6732,140.0066,139.6339,139.9967,68677.0
2025-01-10 15:00:00,142.77,142.77,142.42,142.63,58962.0,139.9967,139.9967,139.6535,139.8595,58962.0
2025-01-10 15:05:00,142.64,142.76,142.57,142.71,54789.0,139.8693,139.9869,139.8006,139.9379,54789.0
2025-01-10 15:10:00,142.69,142.72,142.62,142.67,50561.0,139.9183,139.9477,139.8497,139.8987,50561.0
2025-01-10 15:15:00,142.68,142.78,142.55,142.56,42040.0,139.9085,140.0066,139.781,139.7908,42040.0
2025-01-10 15:20:00,142.58,142.77,142.56,142.66,54127.0,139.8104,139.9967,139.7908,139.8889,54127.0
2025-01-10 15:25:00,142.66,142.67,142.5,142.66,48714.0,139.8889,139.8987,139.732,139.8889,48714.0
2025-01-10 15:30:00,142.67,142.79,142.62,142.68,46839.0,139.8987,140.0164,139.8497,139.9085,46839.0
2025-01-10 15:35:00,142.67,142.97,142.57,142.9,91267.0,139.8987,140.1929,139.8006,140.1242,91267.0
2025-01-10 15:40:00,142.88,143.18,142.82,143.09,82579.0,140.1046,140.3988,140.0458,140.3105,82579.0
2025-01-10 15:45:00,143.09,143.09,142.81,142.84,136494.0,140.3105,140.3105,140.036,140.0654,136494.0
2025-01-10 15:50:00,142.85,142.99,142.73,142.9,153401.0,140.0752,140.2125,139.9575,140.1242,153401.0
2025-01-10 15:55:00,142.77,142.88,142.42,142.65,347079.0,139.9967,140.1046,139.6535,139.8791,347079.0
2025-01-13 09:30:00,142.79,143.23,142.46,142.55,303460.0,140.0164,140.4478,139.6928,139.781,303460.0
2025-01-13 09:35:00,142.57,143.28,142.48,143.02,110264.0,139.8006,140.4968,139.7124,140.2419,110264.0
2025-01-13 09:40:00,143.04,143.14,142.69,142.69,61437.0,140.2615,140.3596,139.9183,139.9183,61437.0
2025-01-13 09:45:00,142.68,142.99,142.5,142.69,59824.0,139.9085,140.2125,139.732,139.9183,59824.0
2025-01-13 09:50:00,142.76,142.76,142.16,142.17,49668.0,139.9869,139.9869,139.3986,139.4084,49668.0
2025-01-13 09:55:00,142.14,142.72,142.14,142.68,53946.0,139.379,139.9477,139.379,139.9085,53946.0
2025-01-13 10:00:00,142.67,143.02,142.52,143.0,126020.0,139.8987,140.2419,139.7516,140.2223,126020.0
2025-01-13 10:05:00,143.05,143.17,142.98,143.17,42046.0,140.2713,140.389,140.2027,140.389,42046.0
2025-01-13 10:10:00,143.17,143.23,143.04,143.23,41604.0,140.389,140.4478,140.2615,140.4478,41604.0
2025-01-13 10:15:00,143.25,143.4,143.06,143.19,29264.0,140.4674,140.6145,140.2811,140.4086,29264.0
2025-01-13 10:20:00,143.17,143.31,143.09,143.16,32929.0,140.389,140.5263,140.3105,140.3792,32929.0
2025-01-13 10:25:00,143.18,143.25,143.08,143.24,29090.0,140.3988,140.4674,140.3007,140.4576,29090.0
2025-01-13 10:30:00,143.25,143.35,143.16,143.19,49590.0,140.4674,140.5655,140.3792,140.4086,49590.0
2025-01-13 10:35:00,143.2,143.54,143.19,143.5,52448.0,140.4184,140.7518,140.4086,140.7126,52448.0
2025-01-13 10:40:00,143.48,143.5,143.35,143.38,49621.0,140.693,140.7126,140.5655,140.5949,49621.0
2025-01-13 10:45:00,143.4,143.56,143.38,143.49,49338.0,140.6145,140.7714,140.5949,140.7028,49338.0
2025-01-13 10:50:00,143.49,143.51,143.32,143.45,34228.0,140.7028,140.7224,140.5361,140.6635,34228.0
2025-01-13 10:55:00,143.45,143.84,143.39,143.78,65550.0,140.6635,141.046,140.6047,140.9871,65550.0
2025-01-13 11:00:00,143.81,143.81,143.45,143.63,45916.0,141.0165,141.0165,140.6635,140.84,45916.0
2025-01-13 11:05:00,143.66,143.96,143.55,143.83,39223.0,140.8695,141.1636,140.7616,141.0362,39223.0
2025-01-13 11:10:00,143.84,143.89,143.7,143.87,51335.0,141.046,141.095,140.9087,141.0754,51335.0
2025-01-13 11:15:00,143.87,144.17,143.77,143.92,61514.0,141.0754,141.3696,140.9773,141.1244,61514.0
2025-01-13 11:20:00,143.93,144.3,143.9,144.3,67646.0,141.1342,141.497,141.1048,141.497,67646.0
2025-01-13 11:25:00,144.28,144.63,144.24,144.28,324343.0,141.4774,141.8206,141.4382,141.4774,324343.0
2025-01-13 11:30:00,144.3,144.32,144.1,144.17,70531.0,141.497,141.5166,141.3009,141.3696,70531.0
2025-01-13 11:35:00,144.18,144.22,143.98,144.12,31109.0,141.3794,141.4186,141.1832,141.3205,31109.0
2025-01-13 11:40:00,144.13,144.24,144.05,144.21,31970.0,141.3303,141.4382,141.2519,141.4088,31970.0
2025-01-13 11:45:00,144.23,144.28,144.09,144.19,40168.0,141.4284,141.4774,141.2911,141.3892,40168.0
2025-01-13 11:50:00,144.2,144.37,144.16,144.28,30624.0,141.399,141.5657,141.3597,141.4774,30624.0
2025-01-13 11:55:00,144.26,144.44,144.22,144.41,28060.0,141.4578,141.6343,141.4186,141.6049,28060.0
2025-01-13 12:00:00,144.41,144.69,144.41,144.58,44819.0,141.6049,141.8795,141.6049,141.7716,44819.0
2025-01-13 12:05:00,144.6,144.76,144.59,144.67,42767.0,141.7912,141.9481,141.7814,141.8598,42767.0
2025-01-13 12:10:00,144.68,144.7,144.44,144.55,29170.0,141.8696,141.8893,141.6343,141.7422,29170.0
2025-01-13 12:15:00,144.55,144.63,144.47,144.51,34486.0,141.7422,141.8206,141.6637,141.7029,34486.0
2025-01-13 12:20:00,144.49,144.64,144.48,144.5,43309.0,141.6833,141.8304,141.6735,141.6931,43309.0
2025-01-13 12:25:00,144.49,144.6,144.41,144.46,31578.0,141.6833,141.7912,141.6049,141.6539,31578.0
2025-01-13 12:30:00,144.46,144.46,144.35,144.35,23602.0,141.6539,141.6539,141.5461,141.5461,23602.0
2025-01-13 12:35:00,144.35,144.55,144.31,144.49,23190.0,141.5461,141.7422,141.5068,141.6833,23190.0
2025-01-13 12:40:00,144.48,144.52,144.41,144.46,19900.0,141.6735,141.7128,141.6049,141.6539,19900.0
2025-01-13 12:45:00,144.46,144.55,144.37,144.55,23228.0,141.6539,141.7422,141.5657,141.7422,23228.0
2025-01-13 12:50:00,144.53,144.69,144.51,144.68,23616.0,141.7226,141.8795,141.7029,141.8696,23616.0
2025-01-13 12:55:00,144.68,144.86,144.65,144.84,45508.0,141.8696,142.0462,141.8402,142.0265,45508.0
2025-01-13 13:00:00,144.83,144.86,144.55,144.58,24543.0,142.0167,142.0462,141.7422,141.7716,24543.0
2025-01-13 13:05:00,144.54,144.65,144.5,144.53,20371.0,141.7324,141.8402,141.6931,141.7226,20371.0
2025-01-13 13:10:00,144.53,144.57,144.33,144.39,14639.0,141.7226,141.7618,141.5264,141.5853,14639.0
2025-01-13 13:15:00,144.39,144.47,144.33,144.45,21943.0,141.5853,141.6637,141.5264,141.6441,21943.0
2025-01-13 13:20:00,144.44,144.51,144.34,144.49,12599.0,141.6343,141.7029,141.5363,141.6833,12599.0
2025-01-13 13:25:00,144.52,144.6,144.49,144.59,19048.0,141.7128,141.7912,141.6833,141.7814,19048.0
2025-01-13 13:30:00,144.58,144.69,144.54,144.63,14410.0,141.7716,141.8795,141.7324,141.8206,14410.0
2025-01-13 13:35:00,144.63,144.8,144.58,144.77,68272.0,141.8206,141.9873,141.7716,141.9579,68272.0
2025-01-13 13:40:00,144.77,144.84,144.63,144.66,49537.0,141.9579,142.0265,141.8206,141.85,49537.0
2025-01-13 13:45:00,144.67,144.67,144.5,144.63,34431.0,141.8598,141.8598,141.6931,141.8206,34431.0
2025-01-13 13:50:00,144.63,144.65,144.57,144.61,31773.0,141.8206,141.8402,141.7618,141.801,31773.0
2025-01-13 13:55:00,144.61,144.67,144.54,144.62,23671.0,141.801,141.8598,141.7324,141.8108,23671.0
2025-01-13 14:00:00,144.6,144.61,144.37,144.4,25169.0,141.7912,141.801,141.5657,141.5951,25169.0
2025-01-13 14:05:00,144.4,144.82,144.37,144.81,51572.0,141.5951,142.0069,141.5657,141.9971,51572.0
2025-01-13 14:10:00,144.81,145.07,144.79,145.07,42210.0,141.9971,142.2521,141.9775,142.2521,42210.0
2025-01-13 14:15:00,145.07,145.09,144.95,144.97,34825.0,142.2521,142.2717,142.1344,142.154,34825.0
2025-01-13 14:20:00,144.97,145.04,144.88,144.94,32678.0,142.154,142.2227,142.0658,142.1246,32678.0
2025-01-13 14:25:00,144.97,145.13,144.97,145.06,48329.0,142.154,142.3109,142.154,142.2423,48329.0
2025-01-13 14:30:00,145.06,145.13,144.98,145.01,42991.0,142.2423,142.3109,142.1638,142.1932,42991.0
2025-01-13 14:35:00,145.0,145.02,144.83,144.83,41987.0,142.1834,142.203,142.0167,142.0167,41987.0
2025-01-13 14:40:00,144.83,144.97,144.79,144.8,45007.0,142.0167,142.154,141.9775,141.9873,45007.0
2025-01-13 14:45:00,144.82,144.93,144.76,144.77,37393.0,142.0069,142.1148,141.9481,141.9579,37393.0
2025-01-13 14:50:00,144.79,144.97,144.78,144.92,24301.0,141.9775,142.154,141.9677,142.105,24301.0
2025-01-13 14:55:00,144.94,144.97,144.85,144.87,48007.0,142.1246,142.154,142.0363,142.056,48007.0
2025-01-13 15:00:00,144.87,144.97,144.76,144.95,41683.0,142.056,142.154,141.9481,142.1344,41683.0
2025-01-13 15:05:00,144.95,145.14,144.93,145.08,88514.0,142.1344,142.3207,142.1148,142.2619,88514.0
2025-01-13 15:10:00,145.08,145.14,145.03,145.05,35986.0,142.2619,142.3207,142.2128,142.2325,35986.0
2025-01-13 15:15:00,145.06,145.06,144.88,144.97,88964.0,142.2423,142.2423,142.0658,142.154,88964.0
2025-01-13 15:20:00,144.96,144.98,144.78,144.8,80619.0,142.1442,142.1638,141.9677,141.9873,80619.0
2025-01-13 15:25:00,144.8,144.84,144.7,144.81,69246.0,141.9873,142.0265,141.8893,141.9971,69246.0
2025-01-13 15:30:00,144.82,144.82,144.7,144.71,46811.0,142.0069,142.0069,141.8893,141.8991,46811.0
2025-01-13 15:35:00,144.71,144.94,144.71,144.86,44246.0,141.8991,142.1246,141.8991,142.0462,44246.0
2025-01-13 15:40:00,144.86,144.87,144.53,144.55,85836.0,142.0462,142.056,141.7226,141.7422,85836.0
2025-01-13 15:45:00,144.56,144.57,144.38,144.52,53420.0,141.752,141.7618,141.5755,141.7128,53420.0
2025-01-13 15:50:00,144.51,144.6,144.38,144.45,91776.0,141.7029,141.7912,141.5755,141.6441,91776.0
2025-01-13 15:55:00,144.45,144.68,144.37,144.49,231997.0,141.6441,141.8696,141.5657,141.6833,231997.0
2025-01-14 09:30:00,144.19,144.6,143.86,144.5,135614.0,141.3892,141.7912,141.0656,141.6931,135614.0
2025-01-14 09:35:00,144.5,144.66,144.25,144.62,46990.0,141.6931,141.85,141.448,141.8108,46990.0
2025-01-14 09:40:00,144.63,144.77,144.45,144.57,48880.0,141.8206,141.9579,141.6441,141.7618,48880.0
2025-01-14 09:45:00,144.59,144.66,144.12,144.24,65611.0,141.7814,141.85,141.3205,141.4382,65611.0
2025-01-14 09:50:00,144.24,144.48,144.14,144.41,46058.0,141.4382,141.6735,141.3401,141.6049,46058.0
2025-01-14 09:55:00,144.43,144.5,144.19,144.47,30927.0,141.6245,141.6931,141.3892,141.6637,30927.0
2025-01-14 10:00:00,144.46,144.5,144.32,144.42,30186.0,141.6539,141.6931,141.5166,141.6147,30186.0
2025-01-14 10:05:00,144.43,144.49,144.12,144.15,26791.0,141.6245,141.6833,141.3205,141.3499,26791.0
2025-01-14 10:10:00,144.17,144.5,144.16,144.42,30224.0,141.3696,141.6931,141.3597,141.6147,30224.0
2025-01-14 10:15:00,144.42,144.46,144.31,144.35,35554.0,141.6147,141.6539,141.5068,141.5461,35554.0
2025-01-14 10:20:00,144.31,144.42,144.25,144.38,19869.0,141.5068,141.6147,141.448,141.5755,19869.0
2025-01-14 10:25:00,144.38,144.4,144.0,144.1,40814.0,141.5755,141.5951,141.2029,141.3009,40814.0
2025-01-14 10:30:00,144.09,144.15,143.95,144.01,36345.0,141.2911,141.3499,141.1538,141.2127,36345.0
2025-01-14 10:35:00,144.0,144.03,143.87,143.94,23612.0,141.2029,141.2323,141.0754,141.144,23612.0
2025-01-14 10:40:00,143.94,143.96,143.68,143.7,29090.0,141.144,141.1636,140.8891,140.9087,29090.0
2025-01-14 10:45:00,143.71,143.87,143.59,143.73,16313.0,140.9185,141.0754,140.8008,140.9381,16313.0
2025-01-14 10:50:00,143.73,143.77,143.57,143.72,20565.0,140.9381,140.9773,140.7812,140.9283,20565.0
2025-01-14 10:55:00,143.72,143.98,143.7,143.92,201717.0,140.9283,141.1832,140.9087,141.1244,201717.0
2025-01-14 11:00:00,143.92,143.98,143.79,143.83,24574.0,141.1244,141.1832,140.9969,141.0362,24574.0
2025-01-14 11:05:00,143.79,143.88,143.71,143.84,37079.0,140.9969,141.0852,140.9185,141.046,37079.0
2025-01-14 11:10:00,143.85,143.87,143.67,143.72,15899.0,141.0558,141.0754,140.8793,140.9283,15899.0
2025-01-14 11:15:00,143.72,143.75,143.59,143.67,27788.0,140.9283,140.9577,140.8008,140.8793,27788.0
2025-01-14 11:20:00,143.68,143.85,143.67,143.8,20731.0,140.8891,141.0558,140.8793,141.0067,20731.0
2025-01-14 11:25:00,143.81,143.88,143.62,143.62,43244.0,141.0165,141.0852,140.8302,140.8302,43244.0
2025-01-14 11:30:00,143.64,143.99,143.64,143.94,32434.0,140.8498,141.1931,140.8498,141.144,32434.0
2025-01-14 11:35:00,143.96,144.0,143.78,143.81,36267.0,141.1636,141.2029,140.9871,141.0165,36267.0
2025-01-14 11:40:00,143.81,143.85,143.66,143.71,10574.0,141.0165,141.0558,140.8695,140.9185,10574.0
2025-01-14 11:45:00,143.72,143.73,143.57,143.7,13426.0,140.9283,140.9381,140.7812,140.9087,13426.0
2025-01-14 11:50:00,143.67,143.77,143.56,143.77,20651.0,140.8793,140.9773,140.7714,140.9773,20651.0
2025-01-14 11:55:00,143.78,143.9,143.75,143.89,20222.0,140.9871,141.1048,140.9577,141.095,20222.0
2025-01-14 12:00:00,143.89,143.91,143.8,143.82,41370.0,141.095,141.1146,141.0067,141.0264,41370.0
2025-01-14 12:05:00,143.81,143.91,143.78,143.86,35360.0,141.0165,141.1146,140.9871,141.0656,35360.0
2025-01-14 12:10:00,143.88,143.9,143.68,143.74,22436.0,141.0852,141.1048,140.8891,140.9479,22436.0
2025-01-14 12:15:00,143.76,143.86,143.73,143.78,18606.0,140.9675,141.0656,140.9381,140.9871,18606.0
2025-01-14 12:20:00,143.8,143.82,143.72,143.79,18125.0,141.0067,141.0264,140.9283,140.9969,18125.0
2025-01-14 12:25:00,143.79,143.85,143.72,143.72,48284.0,140.9969,141.0558,140.9283,140.9283,48284.0
2025-01-14 12:30:00,143.72,143.81,143.67,143.75,54446.0,140.9283,141.0165,140.8793,140.9577,54446.0
2025-01-14 12:35:00,143.78,143.88,143.73,143.81,46272.0,140.9871,141.0852,140.9381,141.0165,46272.0
2025-01-14 12:40:00,143.82,143.88,143.78,143.87,16535.0,141.0264,141.0852,140.9871,141.0754,16535.0
2025-01-14 12:45:00,143.86,143.95,143.84,143.88,29771.0,141.0656,141.1538,141.046,141.0852,29771.0
2025-01-14 12:50:00,143.91,143.92,143.74,143.74,13073.0,141.1146,141.1244,140.9479,140.9479,13073.0
2025-01-14 12:55:00,143.75,143.77,143.66,143.69,13016.0,140.9577,140.9773,140.8695,140.8989,13016.0
2025-01-14 13:00:00,143.69,143.84,143.65,143.81,12317.0,140.8989,141.046,140.8597,141.0165,12317.0
2025-01-14 13:05:00,143.81,143.84,143.74,143.79,14404.0,141.0165,141.046,140.9479,140.9969,14404.0
2025-01-14 13:10:00,143.83,143.91,143.75,143.89,16453.0,141.0362,141.1146,140.9577,141.095,16453.0
2025-01-14 13:15:00,143.9,144.01,143.87,143.98,240693.0,141.1048,141.2127,141.0754,141.1832,240693.0
2025-01-14 13:20:00,143.97,144.23,143.91,144.19,65932.0,141.1734,141.4284,141.1146,141.3892,65932.0
2025-01-14 13:25:00,144.17,144.2,144.04,144.11,15140.0,141.3696,141.399,141.2421,141.3107,15140.0
2025-01-14 13:30:00,144.12,144.18,144.08,144.14,69432.0,141.3205,141.3794,141.2813,141.3401,69432.0
2025-01-14 13:35:00,144.11,144.2,144.05,144.07,24105.0,141.3107,141.399,141.2519,141.2715,24105.0
2025-01-14 13:40:00,144.06,144.15,144.06,144.14,21162.0,141.2617,141.3499,141.2617,141.3401,21162.0
2025-01-14 13:45:00,144.12,144.15,144.08,144.11,13306.0,141.3205,141.3499,141.2813,141.3107,13306.0
2025-01-14 13:50:00,144.09,144.16,144.07,144.11,10148.0,141.2911,141.3597,141.2715,141.3107,10148.0
2025-01-14 13:55:00,144.15,144.16,144.07,144.08,14966.0,141.3499,141.3597,141.2715,141.2813,14966.0
2025-01-14 14:00:00,144.09,144.11,143.94,144.07,27420.0,141.2911,141.3107,141.144,141.2715,27420.0
2025-01-14 14:05:00,144.05,144.13,144.02,144.1,17593.0,141.2519,141.3303,141.2225,141.3009,17593.0
2025-01-14 14:10:00,144.1,144.16,144.03,144.13,15928.0,141.3009,141.3597,141.2323,141.3303,15928.0
2025-01-14 14:15:00,144.12,144.23,144.1,144.2,23369.0,141.3205,141.4284,141.3009,141.399,23369.0
2025-01-14 14:20:00,144.2,144.2,144.07,144.07,21397.0,141.399,141.399,141.2715,141.2715,21397.0
2025-01-14 14:25:00,144.09,144.12,144.02,144.02,19534.0,141.2911,141.3205,141.2225,141.2225,19534.0
2025-01-14 14:30:00,144.02,144.29,144.02,144.25,17093.0,141.2225,141.4872,141.2225,141.448,17093.0
2025-01-14 14:35:00,144.25,144.28,144.15,144.17,41681.0,141.448,141.4774,141.3499,141.3696,41681.0
2025-01-14 14:40:00,144.18,144.28,144.15,144.27,30004.0,141.3794,141.4774,141.3499,141.4676,30004.0
2025-01-14 14:45:00,144.27,144.43,144.18,144.38,227486.0,141.4676,141.6245,141.3794,141.5755,227486.0
2025-01-14 14:50:00,144.39,144.43,144.31,144.37,26618.0,141.5853,141.6245,141.5068,141.5657,26618.0
2025-01-14 14:55:00,144.37,144.43,144.27,144.31,41434.0,141.5657,141.6245,141.4676,141.5068,41434.0
2025-01-14 15:00:00,144.32,144.45,144.15,144.16,27685.0,141.5166,141.6441,141.3499,141.3597,27685.0
2025-01-14 15:05:00,144.17,144.2,144.03,144.19,48520.0,141.3696,141.399,141.2323,141.3892,48520.0
2025-01-14 15:10:00,144.19,144.2,144.06,144.13,48147.0,141.3892,141.399,141.2617,141.3303,48147.0
2025-01-14 15:15:00,144.13,144.2,144.07,144.08,15097.0,141.3303,141.399,141.2715,141.2813,15097.0
2025-01-14 15:20:00,144.09,144.19,144.07,144.1,31997.0,141.2911,141.3892,141.2715,141.3009,31997.0
2025-01-14 15:25:00,144.09,144.18,144.09,144.12,23128.0,141.2911,141.3794,141.2911,141.3205,23128.0
2025-01-14 15:30:00,144.13,144.17,144.08,144.15,24575.0,141.3303,141.3696,141.2813,141.3499,24575.0
2025-01-14 15:35:00,144.15,144.38,144.15,144.31,30369.0,141.3499,141.5755,141.3499,141.5068,30369.0
2025-01-14 15:40:00,144.33,144.38,144.25,144.38,36242.0,141.5264,141.5755,141.448,141.5755,36242.0
2025-01-14 15:45:00,144.38,144.64,144.38,144.6,49490.0,141.5755,141.8304,141.5755,141.7912,49490.0
2025-01-14 15:50:00,144.61,144.87,144.52,144.72,141323.0,141.801,142.056,141.7128,141.9089,141323.0
2025-01-14 15:55:00,144.73,145.14,144.72,144.95,244770.0,141.9187,142.3207,141.9089,142.1344,244770.0
2025-01-15 09:30:00,145.3,146.2,144.95,146.1,151411.0,142.4776,143.3601,142.1344,143.2621,151411.0
2025-01-15 09:35:00,146.13,146.15,145.72,145.97,44517.0,143.2915,143.3111,142.8894,143.1346,44517.0
2025-01-15 09:40:00,145.97,146.11,145.61,145.87,38185.0,143.1346,143.2719,142.7816,143.0365,38185.0
2025-01-15 09:45:00,145.92,146.12,145.8,145.9,23490.0,143.0856,143.2817,142.9679,143.0659,23490.0
2025-01-15 09:50:00,145.84,145.91,145.62,145.68,31121.0,143.0071,143.0758,142.7914,142.8502,31121.0
2025-01-15 09:55:00,145.66,145.76,145.23,145.26,55700.0,142.8306,142.9287,142.409,142.4384,55700.0
2025-01-15 10:00:00,145.26,145.57,145.18,145.48,55558.0,142.4384,142.7424,142.3599,142.6541,55558.0
2025-01-15 10:05:00,145.48,145.56,145.35,145.47,38889.0,142.6541,142.7326,142.5266,142.6443,38889.0
2025-01-15 10:10:00,145.5,145.59,145.34,145.54,36894.0,142.6737,142.762,142.5168,142.7129,36894.0
2025-01-15 10:15:00,145.58,145.59,145.22,145.35,52861.0,142.7522,142.762,142.3992,142.5266,52861.0
2025-01-15 10:20:00,145.38,145.4,144.99,145.03,51936.0,142.5561,142.5757,142.1736,142.2128,51936.0
2025-01-15 10:25:00,145.0,145.06,144.85,144.9,30494.0,142.1834,142.2423,142.0363,142.0854,30494.0
2025-01-15 10:30:00,144.88,145.14,144.87,145.13,66963.0,142.0658,142.3207,142.056,142.3109,66963.0
2025-01-15 10:35:00,145.11,145.25,145.05,145.25,23196.0,142.2913,142.4286,142.2325,142.4286,23196.0
2025-01-15 10:40:00,145.24,145.34,145.05,145.06,29151.0,142.4188,142.5168,142.2325,142.2423,29151.0
2025-01-15 10:45:00,145.07,145.07,144.82,144.84,27562.0,142.2521,142.2521,142.0069,142.0265,27562.0
2025-01-15 10:50:00,144.82,144.9,144.47,144.53,21647.0,142.0069,142.0854,141.6637,141.7226,21647.0
2025-01-15 10:55:00,144.48,144.92,144.46,144.84,41519.0,141.6735,142.105,141.6539,142.0265,41519.0
2025-01-15 11:00:00,144.87,144.92,144.73,144.85,19005.0,142.056,142.105,141.9187,142.0363,19005.0
2025-01-15 11:05:00,144.83,145.01,144.75,144.96,29147.0,142.0167,142.1932,141.9383,142.1442,29147.0
2025-01-15 11:10:00,144.92,145.09,144.8,144.87,29279.0,142.105,142.2717,141.9873,142.056,29279.0
2025-01-15 11:15:00,144.84,144.87,144.56,144.66,26402.0,142.0265,142.056,141.752,141.85,26402.0
2025-01-15 11:20:00,144.65,144.7,144.52,144.59,17514.0,141.8402,141.8893,141.7128,141.7814,17514.0
2025-01-15 11:25:00,144.59,144.79,144.53,144.69,31282.0,141.7814,141.9775,141.7226,141.8795,31282.0
2025-01-15 11:30:00,144.71,144.72,144.49,144.58,31719.0,141.8991,141.9089,141.6833,141.7716,31719.0
2025-01-15 11:35:00,144.62,144.7,144.47,144.51,20545.0,141.8108,141.8893,141.6637,141.7029,20545.0
2025-01-15 11:40:00,144.53,144.54,144.44,144.49,19965.0,141.7226,141.7324,141.6343,141.6833,19965.0
2025-01-15 11:45:00,144.5,144.55,144.27,144.33,20566.0,141.6931,141.7422,141.4676,141.5264,20566.0
2025-01-15 11:50:00,144.33,144.34,144.25,144.25,18869.0,141.5264,141.5363,141.448,141.448,18869.0
2025-01-15 11:55:00,144.25,144.36,144.17,144.23,31698.0,141.448,141.5559,141.3696,141.4284,31698.0
2025-01-15 12:00:00,144.21,144.44,144.18,144.43,72955.0,141.4088,141.6343,141.3794,141.6245,72955.0
2025-01-15 12:05:00,144.44,144.62,144.34,144.62,35046.0,141.6343,141.8108,141.5363,141.8108,35046.0
2025-01-15 12:10:00,144.6,144.91,144.57,144.91,59105.0,141.7912,142.0952,141.7618,142.0952,59105.0
2025-01-15 12:15:00,144.89,144.95,144.77,144.8,30954.0,142.0756,142.1344,141.9579,141.9873,30954.0
2025-01-15 12:20:00,144.8,144.83,144.45,144.5,29294.0,141.9873,142.0167,141.6441,141.6931,29294.0
2025-01-15 12:25:00,144.52,144.69,144.48,144.63,15252.0,141.7128,141.8795,141.6735,141.8206,15252.0
2025-01-15 12:30:00,144.62,144.69,144.55,144.65,21752.0,141.8108,141.8795,141.7422,141.8402,21752.0
2025-01-15 12:35:00,144.64,144.7,144.59,144.64,18604.0,141.8304,141.8893,141.7814,141.8304,18604.0
2025-01-15 12:40:00,144.62,144.66,144.57,144.65,16257.0,141.8108,141.85,141.7618,141.8402,16257.0
2025-01-15 12:45:00,144.66,144.79,144.66,144.74,12424.0,141.85,141.9775,141.85,141.9285,12424.0
2025-01-15 12:50:00,144.71,144.73,144.64,144.73,8555.0,141.8991,141.9187,141.8304,141.9187,8555.0
2025-01-15 12:55:00,144.73,144.86,144.65,144.8,30280.0,141.9187,142.0462,141.8402,141.9873,30280.0
2025-01-15 13:00:00,144.81,144.93,144.72,144.8,35605.0,141.9971,142.1148,141.9089,141.9873,35605.0
2025-01-15 13:05:00,144.81,144.83,144.54,144.55,16809.0,141.9971,142.0167,141.7324,141.7422,16809.0
2025-01-15 13:10:00,144.52,144.59,144.47,144.5,24081.0,141.7128,141.7814,141.6637,141.6931,24081.0
2025-01-15 13:15:00,144.51,144.8,144.51,144.78,18461.0,141.7029,141.9873,141.7029,141.9677,18461.0
2025-01-15 13:20:00,144.8,144.91,144.78,144.85,19498.0,141.9873,142.0952,141.9677,142.0363,19498.0
2025-01-15 13:25:00,144.84,144.87,144.57,144.58,14374.0,142.0265,142.056,141.7618,141.7716,14374.0
2025-01-15 13:30:00,144.58,144.71,144.53,144.68,28663.0,141.7716,141.8991,141.7226,141.8696,28663.0
2025-01-15 13:35:00,144.66,144.69,144.6,144.65,31392.0,141.85,141.8795,141.7912,141.8402,31392.0
2025-01-15 13:40:00,144.65,144.66,144.53,144.56,43728.0,141.8402,141.85,141.7226,141.752,43728.0
2025-01-15 13:45:00,144.55,144.56,144.43,144.5,48787.0,141.7422,141.752,141.6245,141.6931,48787.0
2025-01-15 13:50:00,144.48,144.56,144.44,144.49,30988.0,141.6735,141.752,141.6343,141.6833,30988.0
2025-01-15 13:55:00,144.5,144.59,144.46,144.5,34532.0,141.6931,141.7814,141.6539,141.6931,34532.0
2025-01-15 14:00:00,144.5,144.58,144.46,144.5,20269.0,141.6931,141.7716,141.6539,141.6931,20269.0
2025-01-15 14:05:00,144.52,144.67,144.48,144.51,54110.0,141.7128,141.8598,141.6735,141.7029,54110.0
2025-01-15 14:10:00,144.51,144.54,144.43,144.5,28821.0,141.7029,141.7324,141.6245,141.6931,28821.0
2025-01-15 14:15:00,144.48,144.5,144.38,144.41,19929.0,141.6735,141.6931,141.5755,141.6049,19929.0
2025-01-15 14:20:00,144.4,144.47,144.32,144.34,27857.0,141.5951,141.6637,141.5166,141.5363,27857.0
2025-01-15 14:25:00,144.35,144.38,144.28,144.38,24369.0,141.5461,141.5755,141.4774,141.5755,24369.0
2025-01-15 14:30:00,144.38,144.51,144.37,144.49,36767.0,141.5755,141.7029,141.5657,141.6833,36767.0
2025-01-15 14:35:00,144.5,144.69,144.49,144.65,44973.0,141.6931,141.8795,141.6833,141.8402,44973.0
2025-01-15 14:40:00,144.64,144.79,144.64,144.78,26452.0,141.8304,141.9775,141.8304,141.9677,26452.0
2025-01-15 14:45:00,144.78,144.8,144.67,144.69,25534.0,141.9677,141.9873,141.8598,141.8795,25534.0
2025-01-15 14:50:00,144.7,144.8,144.68,144.76,19291.0,141.8893,141.9873,141.8696,141.9481,19291.0
2025-01-15 14:55:00,144.75,144.75,144.64,144.67,26467.0,141.9383,141.9383,141.8304,141.8598,26467.0
2025-01-15 15:00:00,144.66,144.73,144.57,144.68,25881.0,141.85,141.9187,141.7618,141.8696,25881.0
2025-01-15 15:05:00,144.69,144.92,144.68,144.88,31139.0,141.8795,142.105,141.8696,142.0658,31139.0
2025-01-15 15:10:00,144.89,144.92,144.74,144.77,51221.0,142.0756,142.105,141.9285,141.9579,51221.0
2025-01-15 15:15:00,144.78,144.82,144.71,144.71,34007.0,141.9677,142.0069,141.8991,141.8991,34007.0
2025-01-15 15:20:00,144.72,144.88,144.65,144.88,36533.0,141.9089,142.0658,141.8402,142.0658,36533.0
2025-01-15 15:25:00,144.87,144.96,144.84,144.93,39375.0,142.056,142.1442,142.0265,142.1148,39375.0
2025-01-15 15:30:00,144.94,144.96,144.86,144.91,52079.0,142.1246,142.1442,142.0462,142.0952,52079.0
2025-01-15 15:35:00,144.9,145.01,144.87,144.99,39068.0,142.0854,142.1932,142.056,142.1736,39068.0
2025-01-15 15:40:00,144.99,144.99,144.8,144.84,56288.0,142.1736,142.1736,141.9873,142.0265,56288.0
2025-01-15 15:45:00,144.84,144.85,144.75,144.77,58950.0,142.0265,142.0363,141.9383,141.9579,58950.0
2025-01-15 15:50:00,144.77,144.84,144.54,144.56,126680.0,141.9579,142.0265,141.7324,141.752,126680.0
2025-01-15 15:55:00,144.59,144.85,144.55,144.78,287274.0,141.7814,142.0363,141.7422,141.9677,287274.0
2025-01-16 09:30:00,144.05,144.41,143.69,144.0,150416.0,141.2519,141.6049,140.8989,141.2029,150416.0
2025-01-16 09:35:00,143.97,144.11,143.69,143.91,27954.0,141.1734,141.3107,140.8989,141.1146,27954.0
2025-01-16 09:40:00,143.94,144.26,143.81,144.24,24714.0,141.144,141.4578,141.0165,141.4382,24714.0
2025-01-16 09:45:00,144.25,144.44,144.2,144.32,27579.0,141.448,141.6343,141.399,141.5166,27579.0
2025-01-16 09:50:00,144.31,144.42,144.02,144.27,18127.0,141.5068,141.6147,141.2225,141.4676,18127.0
2025-01-16 09:55:00,144.3,144.3,144.04,144.27,45113.0,141.497,141.497,141.2421,141.4676,45113.0
2025-01-16 10:00:00,144.27,144.33,144.01,144.1,25596.0,141.4676,141.5264,141.2127,141.3009,25596.0
2025-01-16 10:05:00,144.12,144.2,144.0,144.15,34210.0,141.3205,141.399,141.2029,141.3499,34210.0
2025-01-16 10:10:00,144.15,144.51,144.0,144.43,55088.0,141.3499,141.7029,141.2029,141.6245,55088.0
2025-01-16 10:15:00,144.38,144.47,144.17,144.32,29718.0,141.5755,141.6637,141.3696,141.5166,29718.0
2025-01-16 10:20:00,144.3,144.37,144.22,144.34,17310.0,141.497,141.5657,141.4186,141.5363,17310.0
2025-01-16 10:25:00,144.31,144.33,144.11,144.31,17600.0,141.5068,141.5264,141.3107,141.5068,17600.0
2025-01-16 10:30:00,144.3,144.62,144.3,144.52,23358.0,141.497,141.8108,141.497,141.7128,23358.0
2025-01-16 10:35:00,144.51,144.97,144.47,144.96,28971.0,141.7029,142.154,141.6637,142.1442,28971.0
2025-01-16 10:40:00,144.93,145.12,144.8,145.08,36321.0,142.1148,142.3011,141.9873,142.2619,36321.0
2025-01-16 10:45:00,145.07,145.23,144.99,145.11,20648.0,142.2521,142.409,142.1736,142.2913,20648.0
2025-01-16 10:50:00,145.1,145.13,144.87,145.03,15925.0,142.2815,142.3109,142.056,142.2128,15925.0
2025-01-16 10:55:00,145.03,145.07,144.95,144.99,14383.0,142.2128,142.2521,142.1344,142.1736,14383.0
2025-01-16 11:00:00,144.97,145.06,144.88,145.06,19533.0,142.154,142.2423,142.0658,142.2423,19533.0
2025-01-16 11:05:00,145.07,145.25,145.0,145.16,33891.0,142.2521,142.4286,142.1834,142.3403,33891.0
2025-01-16 11:10:00,145.16,145.32,145.08,145.1,16513.0,142.3403,142.4972,142.2619,142.2815,16513.0
2025-01-16 11:15:00,145.08,145.15,144.97,145.01,99540.0,142.2619,142.3305,142.154,142.1932,99540.0
2025-01-16 11:20:00,145.07,145.23,144.97,145.23,18493.0,142.2521,142.409,142.154,142.409,18493.0
2025-01-16 11:25:00,145.22,145.35,145.17,145.35,28868.0,142.3992,142.5266,142.3501,142.5266,28868.0
2025-01-16 11:30:00,145.34,145.42,145.26,145.3,21048.0,142.5168,142.5953,142.4384,142.4776,21048.0
2025-01-16 11:35:00,145.3,145.5,145.3,145.36,23673.0,142.4776,142.6737,142.4776,142.5364,23673.0
2025-01-16 11:40:00,145.33,145.4,145.29,145.31,14923.0,142.507,142.5757,142.4678,142.4874,14923.0
2025-01-16 11:45:00,145.3,145.38,145.24,145.36,24043.0,142.4776,142.5561,142.4188,142.5364,24043.0
2025-01-16 11:50:00,145.33,145.42,145.3,145.37,11672.0,142.507,142.5953,142.4776,142.5462,11672.0
2025-01-16 11:55:00,145.38,145.44,145.34,145.44,14727.0,142.5561,142.6149,142.5168,142.6149,14727.0
2025-01-16 12:00:00,145.45,145.67,145.45,145.56,32880.0,142.6247,142.8404,142.6247,142.7326,32880.0
2025-01-16 12:05:00,145.58,145.76,145.53,145.53,14322.0,142.7522,142.9287,142.7031,142.7031,14322.0
2025-01-16 12:10:00,145.54,145.59,145.42,145.45,19645.0,142.7129,142.762,142.5953,142.6247,19645.0
2025-01-16 12:15:00,145.46,145.55,145.36,145.43,13368.0,142.6345,142.7227,142.5364,142.6051,13368.0
2025-01-16 12:20:00,145.42,145.56,145.38,145.53,19453.0,142.5953,142.7326,142.5561,142.7031,19453.0
2025-01-16 12:25:00,145.55,145.61,145.47,145.56,24920.0,142.7227,142.7816,142.6443,142.7326,24920.0
2025-01-16 12:30:00,145.56,145.73,145.55,145.6,28786.0,142.7326,142.8993,142.7227,142.7718,28786.0
2025-01-16 12:35:00,145.58,145.71,145.56,145.7,18958.0,142.7522,142.8796,142.7326,142.8698,18958.0
2025-01-16 12:40:00,145.72,145.74,145.64,145.66,20887.0,142.8894,142.9091,142.811,142.8306,20887.0
2025-01-16 12:45:00,145.67,145.83,145.65,145.8,11991.0,142.8404,142.9973,142.8208,142.9679,11991.0
2025-01-16 12:50:00,145.81,145.83,145.62,145.72,14072.0,142.9777,142.9973,142.7914,142.8894,14072.0
2025-01-16 12:55:00,145.71,145.76,145.66,145.69,12680.0,142.8796,142.9287,142.8306,142.86,12680.0
2025-01-16 13:00:00,145.69,145.81,145.64,145.78,20719.0,142.86,142.9777,142.811,142.9483,20719.0
2025-01-16 13:05:00,145.8,145.91,145.79,145.85,10388.0,142.9679,143.0758,142.9581,143.0169,10388.0
2025-01-16 13:10:00,145.88,146.16,145.88,146.14,19020.0,143.0463,143.3209,143.0463,143.3013,19020.0
2025-01-16 13:15:00,146.14,146.18,146.02,146.04,32325.0,143.3013,143.3405,143.1836,143.2032,32325.0
2025-01-16 13:20:00,146.05,146.13,145.89,145.96,20294.0,143.213,143.2915,143.0561,143.1248,20294.0
2025-01-16 13:25:00,145.96,146.01,145.92,145.94,24731.0,143.1248,143.1738,143.0856,143.1052,24731.0
2025-01-16 13:30:00,145.94,145.94,145.8,145.87,23668.0,143.1052,143.1052,142.9679,143.0365,23668.0
2025-01-16 13:35:00,145.86,145.94,145.82,145.94,20490.0,143.0267,143.1052,142.9875,143.1052,20490.0
2025-01-16 13:40:00,145.95,145.97,145.76,145.83,18105.0,143.115,143.1346,142.9287,142.9973,18105.0
2025-01-16 13:45:00,145.82,145.84,145.66,145.75,36184.0,142.9875,143.0071,142.8306,142.9189,36184.0
2025-01-16 13:50:00,145.76,145.78,145.59,145.7,41822.0,142.9287,142.9483,142.762,142.8698,41822.0
2025-01-16 13:55:00,145.71,145.71,145.56,145.61,20254.0,142.8796,142.8796,142.7326,142.7816,20254.0
2025-01-16 14:00:00,145.62,145.75,145.58,145.7,23306.0,142.7914,142.9189,142.7522,142.8698,23306.0
2025-01-16 14:05:00,145.7,145.76,145.65,145.7,14676.0,142.8698,142.9287,142.8208,142.8698,14676.0
2025-01-16 14:10:00,145.71,145.83,145.69,145.74,25837.0,142.8796,142.9973,142.86,142.9091,25837.0
2025-01-16 14:15:00,145.76,145.91,145.75,145.91,36781.0,142.9287,143.0758,142.9189,143.0758,36781.0
2025-01-16 14:20:00,145.89,145.95,145.82,145.83,29596.0,143.0561,143.115,142.9875,142.9973,29596.0
2025-01-16 14:25:00,145.81,145.89,145.8,145.86,23604.0,142.9777,143.0561,142.9679,143.0267,23604.0
2025-01-16 14:30:00,145.87,146.03,145.81,146.03,20046.0,143.0365,143.1934,142.9777,143.1934,20046.0
2025-01-16 14:35:00,146.01,146.1,146.01,146.09,25192.0,143.1738,143.2621,143.1738,143.2523,25192.0
2025-01-16 14:40:00,146.1,146.26,146.1,146.12,39955.0,143.2621,143.419,143.2621,143.2817,39955.0
2025-01-16 14:45:00,146.15,146.21,145.93,146.04,85982.0,143.3111,143.3699,143.0954,143.2032,85982.0
2025-01-16 14:50:00,146.06,146.19,146.02,146.16,32276.0,143.2228,143.3503,143.1836,143.3209,32276.0
2025-01-16 14:55:00,146.17,146.2,146.11,146.15,23351.0,143.3307,143.3601,143.2719,143.3111,23351.0
2025-01-16 15:00:00,146.13,146.26,146.13,146.16,18177.0,143.2915,143.419,143.2915,143.3209,18177.0
2025-01-16 15:05:00,146.19,146.23,146.16,146.21,17187.0,143.3503,143.3895,143.3209,143.3699,17187.0
2025-01-16 15:10:00,146.19,146.21,146.12,146.17,23011.0,143.3503,143.3699,143.2817,143.3307,23011.0
2025-01-16 15:15:00,146.17,146.29,146.15,146.24,25150.0,143.3307,143.4484,143.3111,143.3993,25150.0
2025-01-16 15:20:00,146.23,146.34,146.17,146.29,26003.0,143.3895,143.4974,143.3307,143.4484,26003.0
2025-01-16 15:25:00,146.28,146.33,146.19,146.27,39014.0,143.4386,143.4876,143.3503,143.4288,39014.0
2025-01-16 15:30:00,146.26,146.5,146.26,146.47,35082.0,143.419,143.6543,143.419,143.6249,35082.0
2025-01-16 15:35:00,146.49,146.58,146.42,146.54,43339.0,143.6445,143.7327,143.5758,143.6935,43339.0
2025-01-16 15:40:00,146.54,146.67,146.51,146.56,56856.0,143.6935,143.821,143.6641,143.7131,56856.0
2025-01-16 15:45:00,146.54,146.79,146.53,146.72,51547.0,143.6935,143.9387,143.6837,143.87,51547.0
2025-01-16 15:50:00,146.71,146.77,146.56,146.6,112351.0,143.8602,143.9191,143.7131,143.7524,112351.0
2025-01-16 15:55:00,146.61,146.7,146.47,146.55,220151.0,143.7622,143.8504,143.6249,143.7033,220151.0
2025-01-17 09:30:00,147.43,148.19,147.35,147.74,1103788.0,144.5662,145.3115,144.4878,144.8702,1103788.0
2025-01-17 09:35:00,147.72,148.4,147.71,148.14,84576.0,144.8506,145.5174,144.8408,145.2624,84576.0
2025-01-17 09:40:00,148.11,148.33,147.76,148.19,146274.0,145.233,145.4487,144.8898,145.3115,146274.0
2025-01-17 09:45:00,148.19,148.27,148.02,148.06,36408.0,145.3115,145.3899,145.1448,145.184,36408.0
2025-01-17 09:50:00,148.04,148.22,147.8,147.96,39573.0,145.1644,145.3409,144.929,145.0859,39573.0
2025-01-17 09:55:00,147.98,148.2,147.84,147.88,30414.0,145.1055,145.3213,144.9683,145.0075,30414.0
2025-01-17 10:00:00,147.85,148.14,147.75,148.05,39433.0,144.9781,145.2624,144.88,145.1742,39433.0
2025-01-17 10:05:00,148.04,148.19,147.74,147.9,37460.0,145.1644,145.3115,144.8702,145.0271,37460.0
2025-01-17 10:10:00,147.92,148.05,147.57,147.84,37725.0,145.0467,145.1742,144.7035,144.9683,37725.0
2025-01-17 10:15:00,147.82,148.04,147.75,147.91,27238.0,144.9487,145.1644,144.88,145.0369,27238.0
2025-01-17 10:20:00,147.9,148.35,147.9,148.32,39208.0,145.0271,145.4684,145.0271,145.4389,39208.0
2025-01-17 10:25:00,148.3,148.57,148.25,148.42,29313.0,145.4193,145.6841,145.3703,145.537,29313.0
2025-01-17 10:30:00,148.42,148.47,148.11,148.11,41382.0,145.537,145.586,145.233,145.233,41382.0
2025-01-17 10:35:00,148.16,148.16,147.89,147.94,25811.0,145.282,145.282,145.0173,145.0663,25811.0
2025-01-17 10:40:00,147.92,148.26,147.87,148.25,34005.0,145.0467,145.3801,144.9977,145.3703,34005.0
2025-01-17 10:45:00,148.26,148.62,148.18,148.22,149296.0,145.3801,145.7331,145.3017,145.3409,149296.0
2025-01-17 10:50:00,148.24,148.35,148.02,148.08,28412.0,145.3605,145.4684,145.1448,145.2036,28412.0
2025-01-17 10:55:00,148.08,148.3,147.99,148.24,45353.0,145.2036,145.4193,145.1154,145.3605,45353.0
2025-01-17 11:00:00,148.23,148.56,148.18,148.34,26780.0,145.3507,145.6743,145.3017,145.4586,26780.0
2025-01-17 11:05:00,148.34,148.55,148.26,148.37,31504.0,145.4586,145.6645,145.3801,145.488,31504.0
2025-01-17 11:10:00,148.38,148.38,147.96,147.96,31341.0,145.4978,145.4978,145.0859,145.0859,31341.0
2025-01-17 11:15:00,147.99,148.07,147.85,148.02,35504.0,145.1154,145.1938,144.9781,145.1448,35504.0
2025-01-17 11:20:00,147.98,148.19,147.94,148.0,35537.0,145.1055,145.3115,145.0663,145.1252,35537.0
2025-01-17 11:25:00,148.02,148.17,147.88,147.88,24408.0,145.1448,145.2919,145.0075,145.0075,24408.0
2025-01-17 11:30:00,147.87,147.88,147.75,147.76,35380.0,144.9977,145.0075,144.88,144.8898,35380.0
2025-01-17 11:35:00,147.78,147.89,147.77,147.89,38501.0,144.9094,145.0173,144.8996,145.0173,38501.0
2025-01-17 11:40:00,147.9,147.97,147.8,147.86,23853.0,145.0271,145.0957,144.929,144.9879,23853.0
2025-01-17 11:45:00,147.88,147.92,147.54,147.65,59801.0,145.0075,145.0467,144.6741,144.782,59801.0
2025-01-17 11:50:00,147.64,147.7,147.4,147.46,44056.0,144.7722,144.831,144.5368,144.5956,44056.0
2025-01-17 11:55:00,147.45,147.45,147.21,147.26,28940.0,144.5858,144.5858,144.3505,144.3995,28940.0
2025-01-17 12:00:00,147.25,147.57,147.17,147.54,69029.0,144.3897,144.7035,144.3113,144.6741,69029.0
2025-01-17 12:05:00,147.53,147.63,147.37,147.51,44972.0,144.6643,144.7623,144.5074,144.6447,44972.0
2025-01-17 12:10:00,147.51,147.66,147.51,147.53,29234.0,144.6447,144.7918,144.6447,144.6643,29234.0
2025-01-17 12:15:00,147.5,147.71,147.5,147.66,27481.0,144.6349,144.8408,144.6349,144.7918,27481.0
2025-01-17 12:20:00,147.64,147.68,147.47,147.55,16675.0,144.7722,144.8114,144.6055,144.6839,16675.0
2025-01-17 12:25:00,147.54,147.65,147.49,147.5,25795.0,144.6741,144.782,144.6251,144.6349,25795.0
2025-01-17 12:30:00,147.5,147.69,147.48,147.68,19823.0,144.6349,144.8212,144.6153,144.8114,19823.0
2025-01-17 12:35:00,147.67,147.81,147.65,147.72,19797.0,144.8016,144.9388,144.782,144.8506,19797.0
2025-01-17 12:40:00,147.7,147.81,147.64,147.77,20913.0,144.831,144.9388,144.7722,144.8996,20913.0
2025-01-17 12:45:00,147.78,147.82,147.73,147.77,24020.0,144.9094,144.9487,144.8604,144.8996,24020.0
2025-01-17 12:50:00,147.77,147.86,147.74,147.82,15096.0,144.8996,144.9879,144.8702,144.9487,15096.0
2025-01-17 12:55:00,147.81,147.86,147.69,147.84,19414.0,144.9388,144.9879,144.8212,144.9683,19414.0
2025-01-17 13:00:00,147.84,147.91,147.71,147.86,15658.0,144.9683,145.0369,144.8408,144.9879,15658.0
2025-01-17 13:05:00,147.85,148.0,147.84,147.99,9016.0,144.9781,145.1252,144.9683,145.1154,9016.0
2025-01-17 13:10:00,148.0,148.1,147.99,148.07,15116.0,145.1252,145.2232,145.1154,145.1938,15116.0
2025-01-17 13:15:00,148.06,148.06,147.91,147.96,23736.0,145.184,145.184,145.0369,145.0859,23736.0
2025-01-17 13:20:00,147.95,148.03,147.94,148.0,11138.0,145.0761,145.1546,145.0663,145.1252,11138.0
2025-01-17 13:25:00,148.01,148.04,147.79,147.8,33778.0,145.135,145.1644,144.9192,144.929,33778.0
2025-01-17 13:30:00,147.81,147.88,147.79,147.8,24554.0,144.9388,145.0075,144.9192,144.929,24554.0
2025-01-17 13:35:00,147.78,147.85,147.67,147.67,16067.0,144.9094,144.9781,144.8016,144.8016,16067.0
2025-01-17 13:40:00,147.69,147.8,147.66,147.67,13685.0,144.8212,144.929,144.7918,144.8016,13685.0
2025-01-17 13:45:00,147.68,147.73,147.62,147.68,15185.0,144.8114,144.8604,144.7525,144.8114,15185.0
2025-01-17 13:50:00,147.65,147.76,147.61,147.75,20023.0,144.782,144.8898,144.7427,144.88,20023.0
2025-01-17 13:55:00,147.75,147.81,147.58,147.58,30539.0,144.88,144.9388,144.7133,144.7133,30539.0
2025-01-17 14:00:00,147.59,147.87,147.56,147.82,27673.0,144.7231,144.9977,144.6937,144.9487,27673.0
2025-01-17 14:05:00,147.83,147.92,147.76,147.9,13326.0,144.9585,145.0467,144.8898,145.0271,13326.0
2025-01-17 14:10:00,147.89,147.95,147.84,147.88,9136.0,145.0173,145.0761,144.9683,145.0075,9136.0
2025-01-17 14:15:00,147.84,147.94,147.84,147.84,11486.0,144.9683,145.0663,144.9683,144.9683,11486.0
2025-01-17 14:20:00,147.84,147.97,147.83,147.94,12742.0,144.9683,145.0957,144.9585,145.0663,12742.0
2025-01-17 14:25:00,147.92,147.95,147.88,147.91,13988.0,145.0467,145.0761,145.0075,145.0369,13988.0
2025-01-17 14:30:00,147.91,147.98,147.8,147.81,20232.0,145.0369,145.1055,144.929,144.9388,20232.0
2025-01-17 14:35:00,147.81,147.92,147.81,147.83,22349.0,144.9388,145.0467,144.9388,144.9585,22349.0
2025-01-17 14:40:00,147.83,147.84,147.71,147.8,16139.0,144.9585,144.9683,144.8408,144.929,16139.0
2025-01-17 14:45:00,147.82,147.89,147.76,147.8,29465.0,144.9487,145.0173,144.8898,144.929,29465.0
2025-01-17 14:50:00,147.79,147.8,147.64,147.74,17025.0,144.9192,144.929,144.7722,144.8702,17025.0
2025-01-17 14:55:00,147.72,147.72,147.64,147.65,16607.0,144.8506,144.8506,144.7722,144.782,16607.0
2025-01-17 15:00:00,147.65,147.81,147.65,147.77,18843.0,144.782,144.9388,144.782,144.8996,18843.0
2025-01-17 15:05:00,147.76,147.83,147.73,147.76,14364.0,144.8898,144.9585,144.8604,144.8898,14364.0
2025-01-17 15:10:00,147.75,147.76,147.68,147.74,18966.0,144.88,144.8898,144.8114,144.8702,18966.0
2025-01-17 15:15:00,147.74,147.77,147.68,147.71,23235.0,144.8702,144.8996,144.8114,144.8408,23235.0
2025-01-17 15:20:00,147.69,147.82,147.68,147.81,20344.0,144.8212,144.9487,144.8114,144.9388,20344.0
2025-01-17 15:25:00,147.81,147.82,147.72,147.78,21006.0,144.9388,144.9487,144.8506,144.9094,21006.0
2025-01-17 15:30:00,147.76,147.92,147.76,147.92,26857.0,144.8898,145.0467,144.8898,145.0467,26857.0
2025-01-17 15:35:00,147.89,148.01,147.85,147.92,28793.0,145.0173,145.135,144.9781,145.0467,28793.0
2025-01-17 15:40:00,147.91,147.94,147.81,147.89,37436.0,145.0369,145.0663,144.9388,145.0173,37436.0
2025-01-17 15:45:00,147.88,148.09,147.86,148.09,51705.0,145.0075,145.2134,144.9879,145.2134,51705.0
2025-01-17 15:50:00,148.1,148.53,148.01,148.27,130549.0,145.2232,145.6449,145.135,145.3899,130549.0
2025-01-17 15:55:00,148.27,148.35,148.12,148.27,295296.0,145.3899,145.4684,145.2428,145.3899,295296.0
2025-01-21 09:30:00,148.36,149.2,148.2,148.77,200399.0,145.4782,146.3018,145.3213,145.8802,200399.0
2025-01-21 09:35:00,148.76,148.85,148.45,148.76,43446.0,145.8704,145.9586,145.5664,145.8704,43446.0
2025-01-21 09:40:00,148.76,148.97,148.68,148.96,40811.0,145.8704,146.0763,145.7919,146.0665,40811.0
2025-01-21 09:45:00,148.97,149.31,148.9,149.11,49010.0,146.0763,146.4097,146.0077,146.2136,49010.0
2025-01-21 09:50:00,149.11,149.47,149.08,149.46,52018.0,146.2136,146.5666,146.1842,146.5568,52018.0
2025-01-21 09:55:00,149.42,149.46,149.26,149.43,43018.0,146.5176,146.5568,146.3607,146.5274,43018.0
2025-01-21 10:00:00,149.44,149.69,149.31,149.68,37512.0,146.5372,146.7823,146.4097,146.7725,37512.0
2025-01-21 10:05:00,149.68,149.68,149.29,149.49,27043.0,146.7725,146.7725,146.3901,146.5862,27043.0
2025-01-21 10:10:00,149.5,149.54,149.27,149.47,37605.0,146.596,146.6352,146.3705,146.5666,37605.0
2025-01-21 10:15:00,149.46,149.7,149.42,149.56,44850.0,146.5568,146.7921,146.5176,146.6549,44850.0
2025-01-21 10:20:00,149.56,149.6,149.22,149.25,26878.0,146.6549,146.6941,146.3215,146.3509,26878.0
2025-01-21 10:25:00,149.25,149.3,149.04,149.09,39604.0,146.3509,146.3999,146.145,146.194,39604.0
2025-01-21 10:30:00,149.14,149.29,149.12,149.24,35180.0,146.243,146.3901,146.2234,146.3411,35180.0
2025-01-21 10:35:00,149.24,149.3,149.09,149.21,21469.0,146.3411,146.3999,146.194,146.3117,21469.0
2025-01-21 10:40:00,149.22,149.31,149.09,149.13,28164.0,146.3215,146.4097,146.194,146.2332,28164.0
2025-01-21 10:45:00,149.15,149.39,149.11,149.39,22093.0,146.2528,146.4882,146.2136,146.4882,22093.0
2025-01-21 10:50:00,149.39,149.42,149.3,149.36,23614.0,146.4882,146.5176,146.3999,146.4587,23614.0
2025-01-21 10:55:00,149.3,149.36,149.08,149.1,21826.0,146.3999,146.4587,146.1842,146.2038,21826.0
2025-01-21 11:00:00,149.09,149.23,148.93,149.03,22444.0,146.194,146.3313,146.0371,146.1352,22444.0
2025-01-21 11:05:00,149.04,149.14,148.94,148.97,23697.0,146.145,146.243,146.0469,146.0763,23697.0
2025-01-21 11:10:00,148.97,149.12,148.93,149.09,23755.0,146.0763,146.2234,146.0371,146.194,23755.0
2025-01-21 11:15:00,149.11,149.27,149.0,149.2,23260.0,146.2136,146.3705,146.1057,146.3018,23260.0
2025-01-21 11:20:00,149.21,149.3,149.09,149.3,22114.0,146.3117,146.3999,146.194,146.3999,22114.0
2025-01-21 11:25:00,149.3,149.38,149.25,149.35,20239.0,146.3999,146.4784,146.3509,146.4489,20239.0
2025-01-21 11:30:00,149.35,149.59,149.34,149.53,57732.0,146.4489,146.6843,146.4391,146.6254,57732.0
2025-01-21 11:35:00,149.55,149.78,149.53,149.76,46265.0,146.645,146.8706,146.6254,146.851,46265.0
2025-01-21 11:40:00,149.76,149.78,149.31,149.33,338917.0,146.851,146.8706,146.4097,146.4293,338917.0
2025-01-21 11:45:00,149.35,149.35,149.04,149.05,24815.0,146.4489,146.4489,146.145,146.1548,24815.0
2025-01-21 11:50:00,149.02,149.25,148.97,149.25,20813.0,146.1253,146.3509,146.0763,146.3509,20813.0
2025-01-21 11:55:00,149.25,149.25,149.11,149.22,18947.0,146.3509,146.3509,146.2136,146.3215,18947.0
2025-01-21 12:00:00,149.19,149.29,148.95,148.96,17616.0,146.292,146.3901,146.0567,146.0665,17616.0
2025-01-21 12:05:00,148.99,149.01,148.85,148.87,29471.0,146.0959,146.1155,145.9586,145.9783,29471.0
2025-01-21 12:10:00,148.88,148.9,148.71,148.76,29108.0,145.9881,146.0077,145.8214,145.8704,29108.0
2025-01-21 12:15:00,148.75,148.83,148.7,148.78,32144.0,145.8606,145.939,145.8116,145.89,32144.0
2025-01-21 12:20:00,148.82,148.82,148.48,148.53,35886.0,145.9292,145.9292,145.5958,145.6449,35886.0
2025-01-21 12:25:00,148.54,148.61,148.47,148.51,25695.0,145.6547,145.7233,145.586,145.6253,25695.0
2025-01-21 12:30:00,148.49,148.56,148.43,148.56,25997.0,145.6056,145.6743,145.5468,145.6743,25997.0
2025-01-21 12:35:00,148.59,148.64,148.5,148.62,38365.0,145.7037,145.7527,145.6154,145.7331,38365.0
2025-01-21 12:40:00,148.64,148.64,148.46,148.51,31253.0,145.7527,145.7527,145.5762,145.6253,31253.0
2025-01-21 12:45:00,148.54,148.54,148.42,148.43,26579.0,145.6547,145.6547,145.537,145.5468,26579.0
2025-01-21 12:50:00,148.41,148.46,148.33,148.41,21952.0,145.5272,145.5762,145.4487,145.5272,21952.0
2025-01-21 12:55:00,148.41,148.41,148.21,148.23,24810.0,145.5272,145.5272,145.3311,145.3507,24810.0
2025-01-21 13:00:00,148.22,148.24,148.05,148.14,17842.0,145.3409,145.3605,145.1742,145.2624,17842.0
2025-01-21 13:05:00,148.14,148.29,148.13,148.27,17474.0,145.2624,145.4095,145.2526,145.3899,17474.0
2025-01-21 13:10:00,148.28,148.29,148.06,148.09,13154.0,145.3997,145.4095,145.184,145.2134,13154.0
2025-01-21 13:15:00,148.07,148.1,147.96,148.04,40987.0,145.1938,145.2232,145.0859,145.1644,40987.0
2025-01-21 13:20:00,148.06,148.19,148.04,148.08,19756.0,145.184,145.3115,145.1644,145.2036,19756.0
2025-01-21 13:25:00,148.08,148.11,147.98,148.0,21834.0,145.2036,145.233,145.1055,145.1252,21834.0
2025-01-21 13:30:00,147.97,148.1,147.97,148.07,20585.0,145.0957,145.2232,145.0957,145.1938,20585.0
2025-01-21 13:35:00,148.07,148.13,147.91,147.93,30858.0,145.1938,145.2526,145.0369,145.0565,30858.0
2025-01-21 13:40:00,147.93,147.99,147.89,147.9,30479.0,145.0565,145.1154,145.0173,145.0271,30479.0
2025-01-21 13:45:00,147.9,148.03,147.86,147.93,46311.0,145.0271,145.1546,144.9879,145.0565,46311.0
2025-01-21 13:50:00,147.91,147.91,147.8,147.8,15480.0,145.0369,145.0369,144.929,144.929,15480.0
2025-01-21 13:55:00,147.78,147.92,147.77,147.86,23073.0,144.9094,145.0467,144.8996,144.9879,23073.0
2025-01-21 14:00:00,147.87,148.1,147.87,147.95,20471.0,144.9977,145.2232,144.9977,145.0761,20471.0
2025-01-21 14:05:00,147.94,148.03,147.94,147.97,20152.0,145.0663,145.1546,145.0663,145.0957,20152.0
2025-01-21 14:10:00,148.0,148.12,147.95,147.98,64702.0,145.1252,145.2428,145.0761,145.1055,64702.0
2025-01-21 14:15:00,147.99,148.25,147.96,148.19,25773.0,145.1154,145.3703,145.0859,145.3115,25773.0
2025-01-21 14:20:00,148.22,148.29,148.13,148.24,21120.0,145.3409,145.4095,145.2526,145.3605,21120.0
2025-01-21 14:25:00,148.22,148.42,148.22,148.37,57355.0,145.3409,145.537,145.3409,145.488,57355.0
2025-01-21 14:30:00,148.37,148.42,148.28,148.34,27344.0,145.488,145.537,145.3997,145.4586,27344.0
2025-01-21 14:35:00,148.36,148.4,148.25,148.27,53531.0,145.4782,145.5174,145.3703,145.3899,53531.0
2025-01-21 14:40:00,148.28,148.36,148.18,148.25,20491.0,145.3997,145.4782,145.3017,145.3703,20491.0
2025-01-21 14:45:00,148.25,148.26,148.15,148.22,21177.0,145.3703,145.3801,145.2722,145.3409,21177.0
2025-01-21 14:50:00,148.21,148.29,148.15,148.28,17498.0,145.3311,145.4095,145.2722,145.3997,17498.0
2025-01-21 14:55:00,148.3,148.35,148.25,148.32,12874.0,145.4193,145.4684,145.3703,145.4389,12874.0
2025-01-21 15:00:00,148.33,148.37,148.28,148.35,19662.0,145.4487,145.488,145.3997,145.4684,19662.0
2025-01-21 15:05:00,148.36,148.4,148.32,148.38,17018.0,145.4782,145.5174,145.4389,145.4978,17018.0
2025-01-21 15:10:00,148.38,148.43,148.33,148.42,23492.0,145.4978,145.5468,145.4487,145.537,23492.0
2025-01-21 15:15:00,148.42,148.56,148.39,148.53,58778.0,145.537,145.6743,145.5076,145.6449,58778.0
2025-01-21 15:20:00,148.53,148.53,148.33,148.34,29305.0,145.6449,145.6449,145.4487,145.4586,29305.0
2025-01-21 15:25:00,148.35,148.4,148.29,148.36,32205.0,145.4684,145.5174,145.4095,145.4782,32205.0
2025-01-21 15:30:00,148.38,148.39,148.24,148.27,33906.0,145.4978,145.5076,145.3605,145.3899,33906.0
2025-01-21 15:35:00,148.27,148.28,148.12,148.17,30106.0,145.3899,145.3997,145.2428,145.2919,30106.0
2025-01-21 15:40:00,148.17,148.34,148.11,148.33,27108.0,145.2919,145.4586,145.233,145.4487,27108.0
2025-01-21 15:45:00,148.31,148.43,148.23,148.4,39741.0,145.4291,145.5468,145.3507,145.5174,39741.0
2025-01-21 15:50:00,148.42,148.51,148.27,148.34,90301.0,145.537,145.6253,145.3899,145.4586,90301.0
2025-01-21 15:55:00,148.35,148.63,148.35,148.56,231307.0,145.4684,145.7429,145.4684,145.6743,231307.0
2025-01-22 09:30:00,148.23,148.55,147.8,148.05,179050.0,145.3507,145.6645,144.929,145.1742,179050.0
2025-01-22 09:35:00,148.03,148.64,147.79,148.53,60740.0,145.1546,145.7527,144.9192,145.6449,60740.0
2025-01-22 09:40:00,148.54,148.74,148.43,148.53,37118.0,145.6547,145.8508,145.5468,145.6449,37118.0
2025-01-22 09:45:00,148.5,148.57,148.19,148.19,38375.0,145.6154,145.6841,145.3115,145.3115,38375.0
2025-01-22 09:50:00,148.18,148.49,148.16,148.49,26805.0,145.3017,145.6056,145.282,145.6056,26805.0
2025-01-22 09:55:00,148.48,148.73,148.46,148.71,27737.0,145.5958,145.841,145.5762,145.8214,27737.0
2025-01-22 10:00:00,148.72,149.05,148.72,149.02,35201.0,145.8312,146.1548,145.8312,146.1253,35201.0
2025-01-22 10:05:00,149.04,149.15,148.89,149.1,32911.0,146.145,146.2528,145.9979,146.2038,32911.0
2025-01-22 10:10:00,149.15,149.45,149.1,149.34,27450.0,146.2528,146.547,146.2038,146.4391,27450.0
2025-01-22 10:15:00,149.37,149.45,149.09,149.12,66333.0,146.4685,146.547,146.194,146.2234,66333.0
2025-01-22 10:20:00,149.11,149.25,148.93,148.93,31921.0,146.2136,146.3509,146.0371,146.0371,31921.0
2025-01-22 10:25:00,148.89,149.1,148.88,149.08,52630.0,145.9979,146.2038,145.9881,146.1842,52630.0
2025-01-22 10:30:00,149.09,149.15,148.72,148.74,41875.0,146.194,146.2528,145.8312,145.8508,41875.0
2025-01-22 10:35:00,148.72,149.01,148.66,148.97,16194.0,145.8312,146.1155,145.7723,146.0763,16194.0
2025-01-22 10:40:00,148.97,149.04,148.72,148.82,21565.0,146.0763,146.145,145.8312,145.9292,21565.0
2025-01-22 10:45:00,148.79,148.88,148.56,148.61,26586.0,145.8998,145.9881,145.6743,145.7233,26586.0
2025-01-22 10:50:00,148.67,148.92,148.67,148.85,15375.0,145.7821,146.0273,145.7821,145.9586,15375.0
2025-01-22 10:55:00,148.84,149.05,148.76,149.04,15595.0,145.9488,146.1548,145.8704,146.145,15595.0
2025-01-22 11:00:00,149.05,149.11,148.93,149.03,24094.0,146.1548,146.2136,146.0371,146.1352,24094.0
2025-01-22 11:05:00,149.0,149.17,148.98,149.04,31485.0,146.1057,146.2724,146.0861,146.145,31485.0
2025-01-22 11:10:00,149.08,149.22,148.99,149.0,35831.0,146.1842,146.3215,146.0959,146.1057,35831.0
2025-01-22 11:15:00,149.01,149.06,148.89,148.92,43646.0,146.1155,146.1646,145.9979,146.0273,43646.0
2025-01-22 11:20:00,148.95,149.04,148.93,149.01,23855.0,146.0567,146.145,146.0371,146.1155,23855.0
2025-01-22 11:25:00,149.02,149.13,148.89,149.11,35261.0,146.1253,146.2332,145.9979,146.2136,35261.0
2025-01-22 11:30:00,149.08,149.29,149.07,149.11,15064.0,146.1842,146.3901,146.1744,146.2136,15064.0
2025-01-22 11:35:00,149.08,149.2,149.08,149.17,14527.0,146.1842,146.3018,146.1842,146.2724,14527.0
2025-01-22 11:40:00,149.18,149.19,148.99,149.09,15728.0,146.2822,146.292,146.0959,146.194,15728.0
2025-01-22 11:45:00,149.09,149.12,149.02,149.12,44129.0,146.194,146.2234,146.1253,146.2234,44129.0
2025-01-22 11:50:00,149.1,149.32,149.07,149.3,37436.0,146.2038,146.4195,146.1744,146.3999,37436.0
2025-01-22 11:55:00,149.28,149.31,149.0,149.01,25361.0,146.3803,146.4097,146.1057,146.1155,25361.0
2025-01-22 12:00:00,148.99,149.06,148.95,149.05,15916.0,146.0959,146.1646,146.0567,146.1548,15916.0
2025-01-22 12:05:00,149.04,149.04,148.92,148.96,10304.0,146.145,146.145,146.0273,146.0665,10304.0
2025-01-22 12:10:00,148.95,149.1,148.94,149.05,23121.0,146.0567,146.2038,146.0469,146.1548,23121.0
2025-01-22 12:15:00,149.09,149.13,149.03,149.12,43183.0,146.194,146.2332,146.1352,146.2234,43183.0
2025-01-22 12:20:00,149.11,149.11,148.86,148.88,52850.0,146.2136,146.2136,145.9685,145.9881,52850.0
2025-01-22 12:25:00,148.88,148.95,148.84,148.91,11522.0,145.9881,146.0567,145.9488,146.0175,11522.0
2025-01-22 12:30:00,148.9,148.98,148.89,148.94,12740.0,146.0077,146.0861,145.9979,146.0469,12740.0
2025-01-22 12:35:00,148.92,148.95,148.9,148.91,10878.0,146.0273,146.0567,146.0077,146.0175,10878.0
2025-01-22 12:40:00,148.9,148.92,148.86,148.92,14024.0,146.0077,146.0273,145.9685,146.0273,14024.0
2025-01-22 12:45:00,148.91,148.96,148.84,148.92,29900.0,146.0175,146.0665,145.9488,146.0273,29900.0
2025-01-22 12:50:00,148.92,148.93,148.8,148.9,24252.0,146.0273,146.0371,145.9096,146.0077,24252.0
2025-01-22 12:55:00,148.89,148.92,148.86,148.87,9119.0,145.9979,146.0273,145.9685,145.9783,9119.0
2025-01-22 13:00:00,148.87,148.89,148.75,148.77,24725.0,145.9783,145.9979,145.8606,145.8802,24725.0
2025-01-22 13:05:00,148.75,148.77,148.64,148.71,13687.0,145.8606,145.8802,145.7527,145.8214,13687.0
2025-01-22 13:10:00,148.7,148.83,148.63,148.81,22600.0,145.8116,145.939,145.7429,145.9194,22600.0
2025-01-22 13:15:00,148.81,148.82,148.67,148.75,26641.0,145.9194,145.9292,145.7821,145.8606,26641.0
2025-01-22 13:20:00,148.75,148.91,148.74,148.88,28459.0,145.8606,146.0175,145.8508,145.9881,28459.0
2025-01-22 13:25:00,148.9,148.95,148.83,148.87,17517.0,146.0077,146.0567,145.939,145.9783,17517.0
2025-01-22 13:30:00,148.87,149.06,148.86,148.93,25874.0,145.9783,146.1646,145.9685,146.0371,25874.0
2025-01-22 13:35:00,148.94,148.94,148.8,148.88,30615.0,146.0469,146.0469,145.9096,145.9881,30615.0
2025-01-22 13:40:00,148.88,148.89,148.79,148.89,12928.0,145.9881,145.9979,145.8998,145.9979,12928.0
2025-01-22 13:45:00,148.89,149.02,148.88,148.94,32717.0,145.9979,146.1253,145.9881,146.0469,32717.0
2025-01-22 13:50:00,148.96,149.03,148.93,149.02,22364.0,146.0665,146.1352,146.0371,146.1253,22364.0
2025-01-22 13:55:00,149.02,149.06,148.8,148.8,24922.0,146.1253,146.1646,145.9096,145.9096,24922.0
2025-01-22 14:00:00,148.8,148.86,148.78,148.81,17054.0,145.9096,145.9685,145.89,145.9194,17054.0
2025-01-22 14:05:00,148.81,148.81,148.73,148.81,19488.0,145.9194,145.9194,145.841,145.9194,19488.0
2025-01-22 14:10:00,148.81,148.82,148.71,148.71,16186.0,145.9194,145.9292,145.8214,145.8214,16186.0
2025-01-22 14:15:00,148.71,148.75,148.63,148.63,19563.0,145.8214,145.8606,145.7429,145.7429,19563.0
2025-01-22 14:20:00,148.62,148.69,148.57,148.62,24627.0,145.7331,145.8018,145.6841,145.7331,24627.0
2025-01-22 14:25:00,148.57,148.73,148.54,148.71,17700.0,145.6841,145.841,145.6547,145.8214,17700.0
2025-01-22 14:30:00,148.72,148.74,148.64,148.68,16197.0,145.8312,145.8508,145.7527,145.7919,16197.0
2025-01-22 14:35:00,148.69,148.77,148.63,148.73,24659.0,145.8018,145.8802,145.7429,145.841,24659.0
2025-01-22 14:40:00,148.7,148.72,148.62,148.7,14633.0,145.8116,145.8312,145.7331,145.8116,14633.0
2025-01-22 14:45:00,148.7,148.7,148.55,148.59,10907.0,145.8116,145.8116,145.6645,145.7037,10907.0
2025-01-22 14:50:00,148.59,148.65,148.55,148.62,15690.0,145.7037,145.7625,145.6645,145.7331,15690.0
2025-01-22 14:55:00,148.63,148.7,148.62,148.69,16837.0,145.7429,145.8116,145.7331,145.8018,16837.0
2025-01-22 15:00:00,148.69,148.78,148.65,148.77,30903.0,145.8018,145.89,145.7625,145.8802,30903.0
2025-01-22 15:05:00,148.78,148.81,148.73,148.78,18823.0,145.89,145.9194,145.841,145.89,18823.0
2025-01-22 15:10:00,148.79,148.81,148.76,148.79,25300.0,145.8998,145.9194,145.8704,145.8998,25300.0
2025-01-22 15:15:00,148.79,148.82,148.68,148.71,24228.0,145.8998,145.9292,145.7919,145.8214,24228.0
2025-01-22 15:20:00,148.71,148.74,148.66,148.7,21731.0,145.8214,145.8508,145.7723,145.8116,21731.0
2025-01-22 15:25:00,148.7,148.7,148.65,148.69,19288.0,145.8116,145.8116,145.7625,145.8018,19288.0
2025-01-22 15:30:00,148.69,148.81,148.67,148.8,68086.0,145.8018,145.9194,145.7821,145.9096,68086.0
2025-01-22 15:35:00,148.8,148.94,148.79,148.87,35849.0,145.9096,146.0469,145.8998,145.9783,35849.0
2025-01-22 15:40:00,148.87,148.9,148.77,148.86,31134.0,145.9783,146.0077,145.8802,145.9685,31134.0
2025-01-22 15:45:00,148.86,148.89,148.64,148.65,43613.0,145.9685,145.9979,145.7527,145.7625,43613.0
2025-01-22 15:50:00,148.66,148.7,148.13,148.19,98713.0,145.7723,145.8116,145.2526,145.3115,98713.0
2025-01-22 15:55:00,148.21,148.21,148.0,148.09,198729.0,145.3311,145.3311,145.1252,145.2134,198729.0
2025-01-23 09:30:00,148.49,148.49,147.11,147.19,130688.0,145.6056,145.6056,144.2524,144.3309,130688.0
2025-01-23 09:35:00,147.19,147.28,146.95,147.08,29090.0,144.3309,144.4191,144.0956,144.223,29090.0
2025-01-23 09:40:00,147.07,147.2,146.61,146.67,70712.0,144.2132,144.3407,143.7622,143.821,70712.0
2025-01-23 09:45:00,146.68,147.14,146.66,147.06,53308.0,143.8308,144.2819,143.8112,144.2034,53308.0
2025-01-23 09:50:00,147.04,147.24,147.01,147.12,32475.0,144.1838,144.3799,144.1544,144.2623,32475.0
2025-01-23 09:55:00,147.12,147.29,147.0,147.09,58537.0,144.2623,144.4289,144.1446,144.2328,58537.0
2025-01-23 10:00:00,147.05,147.22,147.04,147.21,33941.0,144.1936,144.3603,144.1838,144.3505,33941.0
2025-01-23 10:05:00,147.19,147.24,147.02,147.11,29748.0,144.3309,144.3799,144.1642,144.2524,29748.0
2025-01-23 10:10:00,147.14,147.28,147.08,147.13,27555.0,144.2819,144.4191,144.223,144.2721,27555.0
2025-01-23 10:15:00,147.15,147.31,147.07,147.24,29845.0,144.2917,144.4486,144.2132,144.3799,29845.0
2025-01-23 10:20:00,147.27,147.31,147.03,147.03,29097.0,144.4093,144.4486,144.174,144.174,29097.0
2025-01-23 10:25:00,147.04,147.15,146.97,146.97,23594.0,144.1838,144.2917,144.1152,144.1152,23594.0
2025-01-23 10:30:00,146.94,147.08,146.88,146.98,17522.0,144.0857,144.223,144.0269,144.125,17522.0
2025-01-23 10:35:00,146.97,147.04,146.93,147.0,21483.0,144.1152,144.1838,144.0759,144.1446,21483.0
2025-01-23 10:40:00,147.01,147.32,146.99,147.22,127405.0,144.1544,144.4584,144.1348,144.3603,127405.0
2025-01-23 10:45:00,147.22,147.23,147.07,147.15,24705.0,144.3603,144.3701,144.2132,144.2917,24705.0
2025-01-23 10:50:00,147.15,147.48,147.15,147.42,25164.0,144.2917,144.6153,144.2917,144.5564,25164.0
2025-01-23 10:55:00,147.43,147.59,147.43,147.58,27481.0,144.5662,144.7231,144.5662,144.7133,27481.0
2025-01-23 11:00:00,147.56,147.81,147.56,147.65,15904.0,144.6937,144.9388,144.6937,144.782,15904.0
2025-01-23 11:05:00,147.65,147.73,147.58,147.7,13759.0,144.782,144.8604,144.7133,144.831,13759.0
2025-01-23 11:10:00,147.73,147.8,147.56,147.69,27250.0,144.8604,144.929,144.6937,144.8212,27250.0
2025-01-23 11:15:00,147.68,147.86,147.64,147.83,12545.0,144.8114,144.9879,144.7722,144.9585,12545.0
2025-01-23 11:20:00,147.84,148.0,147.84,147.92,32916.0,144.9683,145.1252,144.9683,145.0467,32916.0
2025-01-23 11:25:00,147.9,148.02,147.87,147.91,19842.0,145.0271,145.1448,144.9977,145.0369,19842.0
2025-01-23 11:30:00,147.92,148.0,147.76,147.77,24063.0,145.0467,145.1252,144.8898,144.8996,24063.0
2025-01-23 11:35:00,147.8,147.8,147.67,147.67,18143.0,144.929,144.929,144.8016,144.8016,18143.0
2025-01-23 11:40:00,147.68,147.76,147.6,147.72,18657.0,144.8114,144.8898,144.7329,144.8506,18657.0
2025-01-23 11:45:00,147.72,147.77,147.65,147.74,39164.0,144.8506,144.8996,144.782,144.8702,39164.0
2025-01-23 11:50:00,147.77,147.85,147.68,147.7,19456.0,144.8996,144.9781,144.8114,144.831,19456.0
2025-01-23 11:55:00,147.69,147.85,147.65,147.83,17262.0,144.8212,144.9781,144.782,144.9585,17262.0
2025-01-23 12:00:00,147.86,147.97,147.84,147.95,23608.0,144.9879,145.0957,144.9683,145.0761,23608.0
2025-01-23 12:05:00,147.97,148.07,147.9,148.05,17972.0,145.0957,145.1938,145.0271,145.1742,17972.0
2025-01-23 12:10:00,148.02,148.07,147.99,148.04,9727.0,145.1448,145.1938,145.1154,145.1644,9727.0
2025-01-23 12:15:00,148.03,148.08,147.93,148.08,11805.0,145.1546,145.2036,145.0565,145.2036,11805.0
2025-01-23 12:20:00,148.08,148.19,148.06,148.17,33866.0,145.2036,145.3115,145.184,145.2919,33866.0
2025-01-23 12:25:00,148.2,148.33,148.2,148.28,10160.0,145.3213,145.4487,145.3213,145.3997,10160.0
2025-01-23 12:30:00,148.27,148.34,148.19,148.31,15034.0,145.3899,145.4586,145.3115,145.4291,15034.0
2025-01-23 12:35:00,148.3,148.31,148.19,148.19,7980.0,145.4193,145.4291,145.3115,145.3115,7980.0
2025-01-23 12:40:00,148.22,148.25,148.16,148.18,23314.0,145.3409,145.3703,145.282,145.3017,23314.0
2025-01-23 12:45:00,148.19,148.25,148.16,148.21,21962.0,145.3115,145.3703,145.282,145.3311,21962.0
2025-01-23 12:50:00,148.21,148.25,148.12,148.24,17153.0,145.3311,145.3703,145.2428,145.3605,17153.0
2025-01-23 12:55:00,148.26,148.35,148.23,148.35,12236.0,145.3801,145.4684,145.3507,145.4684,12236.0
2025-01-23 13:00:00,148.34,148.4,148.27,148.31,22372.0,145.4586,145.5174,145.3899,145.4291,22372.0
2025-01-23 13:05:00,148.31,148.35,148.29,148.35,14999.0,145.4291,145.4684,145.4095,145.4684,14999.0
2025-01-23 13:10:00,148.34,148.41,148.29,148.31,11081.0,145.4586,145.5272,145.4095,145.4291,11081.0
2025-01-23 13:15:00,148.31,148.33,148.09,148.09,15371.0,145.4291,145.4487,145.2134,145.2134,15371.0
2025-01-23 13:20:00,148.08,148.21,148.07,148.2,26003.0,145.2036,145.3311,145.1938,145.3213,26003.0
2025-01-23 13:25:00,148.19,148.36,148.19,148.33,17893.0,145.3115,145.4782,145.3115,145.4487,17893.0
2025-01-23 13:30:00,148.33,148.4,148.32,148.36,37485.0,145.4487,145.5174,145.4389,145.4782,37485.0
2025-01-23 13:35:00,148.35,148.38,148.27,148.33,14909.0,145.4684,145.4978,145.3899,145.4487,14909.0
2025-01-23 13:40:00,148.31,148.41,148.24,148.4,23499.0,145.4291,145.5272,145.3605,145.5174,23499.0
2025-01-23 13:45:00,148.38,148.4,148.32,148.34,15614.0,145.4978,145.5174,145.4389,145.4586,15614.0
2025-01-23 13:50:00,148.36,148.37,148.26,148.31,14186.0,145.4782,145.488,145.3801,145.4291,14186.0
2025-01-23 13:55:00,148.31,148.33,148.26,148.26,12122.0,145.4291,145.4487,145.3801,145.3801,12122.0
2025-01-23 14:00:00,148.26,148.36,148.23,148.35,11647.0,145.3801,145.4782,145.3507,145.4684,11647.0
2025-01-23 14:05:00,148.36,148.48,148.33,148.43,26380.0,145.4782,145.5958,145.4487,145.5468,26380.0
2025-01-23 14:10:00,148.42,148.48,148.42,148.46,12193.0,145.537,145.5958,145.537,145.5762,12193.0
2025-01-23 14:15:00,148.46,148.46,148.39,148.4,10214.0,145.5762,145.5762,145.5076,145.5174,10214.0
2025-01-23 14:20:00,148.39,148.46,148.36,148.36,19729.0,145.5076,145.5762,145.4782,145.4782,19729.0
2025-01-23 14:25:00,148.38,148.38,148.26,148.3,28211.0,145.4978,145.4978,145.3801,145.4193,28211.0
2025-01-23 14:30:00,148.3,148.43,148.29,148.38,16482.0,145.4193,145.5468,145.4095,145.4978,16482.0
2025-01-23 14:35:00,148.39,148.39,148.15,148.16,18780.0,145.5076,145.5076,145.2722,145.282,18780.0
2025-01-23 14:40:00,148.14,148.23,148.11,148.21,37915.0,145.2624,145.3507,145.233,145.3311,37915.0
2025-01-23 14:45:00,148.21,148.36,148.2,148.35,16991.0,145.3311,145.4782,145.3213,145.4684,16991.0
2025-01-23 14:50:00,148.36,148.49,148.32,148.48,23041.0,145.4782,145.6056,145.4389,145.5958,23041.0
2025-01-23 14:55:00,148.49,148.68,148.48,148.58,37121.0,145.6056,145.7919,145.5958,145.6939,37121.0
2025-01-23 15:00:00,148.58,148.69,148.52,148.63,30396.0,145.6939,145.8018,145.6351,145.7429,30396.0
2025-01-23 15:05:00,148.62,148.68,148.58,148.6,19834.0,145.7331,145.7919,145.6939,145.7135,19834.0
2025-01-23 15:10:00,148.6,148.67,148.59,148.66,18300.0,145.7135,145.7821,145.7037,145.7723,18300.0
2025-01-23 15:15:00,148.66,148.71,148.6,148.68,31522.0,145.7723,145.8214,145.7135,145.7919,31522.0
2025-01-23 15:20:00,148.68,148.72,148.64,148.65,25788.0,145.7919,145.8312,145.7527,145.7625,25788.0
2025-01-23 15:25:00,148.63,148.72,148.62,148.62,23981.0,145.7429,145.8312,145.7331,145.7331,23981.0
2025-01-23 15:30:00,148.61,148.61,148.49,148.53,34050.0,145.7233,145.7233,145.6056,145.6449,34050.0
2025-01-23 15:35:00,148.53,148.62,148.53,148.58,22371.0,145.6449,145.7331,145.6449,145.6939,22371.0
2025-01-23 15:40:00,148.58,148.79,148.58,148.76,34741.0,145.6939,145.8998,145.6939,145.8704,34741.0
2025-01-23 15:45:00,148.76,148.94,148.72,148.89,51147.0,145.8704,146.0469,145.8312,145.9979,51147.0
2025-01-23 15:50:00,148.9,148.92,148.7,148.8,104196.0,146.0077,146.0273,145.8116,145.9096,104196.0
2025-01-23 15:55:00,148.78,148.8,148.53,148.59,229857.0,145.89,145.9096,145.6449,145.7037,229857.0
2025-01-24 09:30:00,148.82,149.08,148.54,148.54,107542.0,145.9292,146.1842,145.6547,145.6547,107542.0
2025-01-24 09:35:00,148.61,148.73,148.41,148.51,22659.0,145.7233,145.841,145.5272,145.6253,22659.0
2025-01-24 09:40:00,148.54,148.75,148.54,148.62,20697.0,145.6547,145.8606,145.6547,145.7331,20697.0
2025-01-24 09:45:00,148.64,148.68,148.21,148.3,20642.0,145.7527,145.7919,145.3311,145.4193,20642.0
2025-01-24 09:50:00,148.27,148.29,148.14,148.17,22983.0,145.3899,145.4095,145.2624,145.2919,22983.0
2025-01-24 09:55:00,148.18,148.35,148.13,148.33,18482.0,145.3017,145.4684,145.2526,145.4487,18482.0
2025-01-24 10:00:00,148.4,148.91,148.36,148.84,26495.0,145.5174,146.0175,145.4782,145.9488,26495.0
2025-01-24 10:05:00,148.87,148.96,148.61,148.63,30620.0,145.9783,146.0665,145.7233,145.7429,30620.0
2025-01-24 10:10:00,148.64,148.75,148.52,148.66,31617.0,145.7527,145.8606,145.6351,145.7723,31617.0
2025-01-24 10:15:00,148.67,148.91,148.66,148.79,16923.0,145.7821,146.0175,145.7723,145.8998,16923.0
2025-01-24 10:20:00,148.8,148.82,148.62,148.69,14811.0,145.9096,145.9292,145.7331,145.8018,14811.0
2025-01-24 10:25:00,148.69,148.77,148.59,148.77,12327.0,145.8018,145.8802,145.7037,145.8802,12327.0
2025-01-24 10:30:00,148.8,149.26,148.78,149.17,60220.0,145.9096,146.3607,145.89,146.2724,60220.0
2025-01-24 10:35:00,149.18,149.27,149.11,149.22,89807.0,146.2822,146.3705,146.2136,146.3215,89807.0
2025-01-24 10:40:00,149.18,149.28,149.15,149.17,27920.0,146.2822,146.3803,146.2528,146.2724,27920.0
2025-01-24 10:45:00,149.18,149.22,149.07,149.22,23281.0,146.2822,146.3215,146.1744,146.3215,23281.0
2025-01-24 10:50:00,149.22,149.29,149.13,149.25,39979.0,146.3215,146.3901,146.2332,146.3509,39979.0
2025-01-24 10:55:00,149.25,149.31,149.13,149.15,11774.0,146.3509,146.4097,146.2332,146.2528,11774.0
2025-01-24 11:00:00,149.13,149.2,149.08,149.19,13213.0,146.2332,146.3018,146.1842,146.292,13213.0
2025-01-24 11:05:00,149.17,149.17,148.94,148.97,14001.0,146.2724,146.2724,146.0469,146.0763,14001.0
2025-01-24 11:10:00,149.0,149.1,148.98,149.08,14475.0,146.1057,146.2038,146.0861,146.1842,14475.0
2025-01-24 11:15:00,149.05,149.1,148.91,148.98,10917.0,146.1548,146.2038,146.0175,146.0861,10917.0
2025-01-24 11:20:00,148.94,149.17,148.89,149.14,15626.0,146.0469,146.2724,145.9979,146.243,15626.0
2025-01-24 11:25:00,149.12,149.22,149.0,149.08,9336.0,146.2234,146.3215,146.1057,146.1842,9336.0
2025-01-24 11:30:00,149.05,149.16,149.01,149.14,18102.0,146.1548,146.2626,146.1155,146.243,18102.0
2025-01-24 11:35:00,149.15,149.18,148.9,148.9,21518.0,146.2528,146.2822,146.0077,146.0077,21518.0
2025-01-24 11:40:00,148.91,148.99,148.87,148.96,10642.0,146.0175,146.0959,145.9783,146.0665,10642.0
2025-01-24 11:45:00,148.93,149.02,148.9,148.93,7854.0,146.0371,146.1253,146.0077,146.0371,7854.0
2025-01-24 11:50:00,148.92,148.92,148.84,148.9,8674.0,146.0273,146.0273,145.9488,146.0077,8674.0
2025-01-24 11:55:00,148.91,149.1,148.9,148.97,26809.0,146.0175,146.2038,146.0077,146.0763,26809.0
2025-01-24 12:00:00,148.95,148.99,148.91,148.98,5159.0,146.0567,146.0959,146.0175,146.0861,5159.0
2025-01-24 12:05:00,149.0,149.09,148.97,149.09,18567.0,146.1057,146.194,146.0763,146.194,18567.0
2025-01-24 12:10:00,149.06,149.08,148.88,148.94,14215.0,146.1646,146.1842,145.9881,146.0469,14215.0
2025-01-24 12:15:00,148.94,149.0,148.91,148.98,9771.0,146.0469,146.1057,146.0175,146.0861,9771.0
2025-01-24 12:20:00,149.02,149.13,149.02,149.11,15143.0,146.1253,146.2332,146.1253,146.2136,15143.0
2025-01-24 12:25:00,149.1,149.22,149.08,149.08,16922.0,146.2038,146.3215,146.1842,146.1842,16922.0
2025-01-24 12:30:00,149.09,149.09,148.96,149.0,9367.0,146.194,146.194,146.0665,146.1057,9367.0
2025-01-24 12:35:00,149.02,149.18,149.0,149.17,11082.0,146.1253,146.2822,146.1057,146.2724,11082.0
2025-01-24 12:40:00,149.16,149.23,149.15,149.21,16301.0,146.2626,146.3313,146.2528,146.3117,16301.0
2025-01-24 12:45:00,149.2,149.22,149.14,149.14,9447.0,146.3018,146.3215,146.243,146.243,9447.0
2025-01-24 12:50:00,149.15,149.28,149.11,149.22,23367.0,146.2528,146.3803,146.2136,146.3215,23367.0
2025-01-24 12:55:00,149.24,149.26,149.05,149.07,17750.0,146.3411,146.3607,146.1548,146.1744,17750.0
2025-01-24 13:00:00,149.05,149.05,148.83,148.86,13750.0,146.1548,146.1548,145.939,145.9685,13750.0
2025-01-24 13:05:00,148.87,148.97,148.83,148.95,22416.0,145.9783,146.0763,145.939,146.0567,22416.0
2025-01-24 13:10:00,148.94,149.09,148.94,149.03,23709.0,146.0469,146.194,146.0469,146.1352,23709.0
2025-01-24 13:15:00,149.05,149.05,148.86,148.88,11423.0,146.1548,146.1548,145.9685,145.9881,11423.0
2025-01-24 13:20:00,148.89,148.98,148.86,148.97,11284.0,145.9979,146.0861,145.9685,146.0763,11284.0
2025-01-24 13:25:00,148.95,148.97,148.79,148.82,14573.0,146.0567,146.0763,145.8998,145.9292,14573.0
2025-01-24 13:30:00,148.81,148.91,148.81,148.88,9576.0,145.9194,146.0175,145.9194,145.9881,9576.0
2025-01-24 13:35:00,148.89,149.04,148.89,149.03,13744.0,145.9979,146.145,145.9979,146.1352,13744.0
2025-01-24 13:40:00,149.04,149.12,149.01,149.07,22405.0,146.145,146.2234,146.1155,146.1744,22405.0
2025-01-24 13:45:00,149.07,149.28,149.07,149.19,8763.0,146.1744,146.3803,146.1744,146.292,8763.0
2025-01-24 13:50:00,149.17,149.21,148.94,148.94,37089.0,146.2724,146.3117,146.0469,146.0469,37089.0
2025-01-24 13:55:00,148.95,149.08,148.92,149.06,14182.0,146.0567,146.1842,146.0273,146.1646,14182.0
2025-01-24 14:00:00,149.07,149.13,149.05,149.11,11208.0,146.1744,146.2332,146.1548,146.2136,11208.0
2025-01-24 14:05:00,149.11,149.14,149.05,149.08,23428.0,146.2136,146.243,146.1548,146.1842,23428.0
2025-01-24 14:10:00,149.1,149.12,149.04,149.06,13346.0,146.2038,146.2234,146.145,146.1646,13346.0
2025-01-24 14:15:00,149.05,149.07,149.03,149.03,9856.0,146.1548,146.1744,146.1352,146.1352,9856.0
2025-01-24 14:20:00,149.03,149.1,149.02,149.08,17363.0,146.1352,146.2038,146.1253,146.1842,17363.0
2025-01-24 14:25:00,149.09,149.13,149.0,149.03,14002.0,146.194,146.2332,146.1057,146.1352,14002.0
2025-01-24 14:30:00,149.04,149.17,149.04,149.13,9441.0,146.145,146.2724,146.145,146.2332,9441.0
2025-01-24 14:35:00,149.11,149.15,149.06,149.06,9791.0,146.2136,146.2528,146.1646,146.1646,9791.0
2025-01-24 14:40:00,149.06,149.16,149.06,149.1,24565.0,146.1646,146.2626,146.1646,146.2038,24565.0
2025-01-24 14:45:00,149.08,149.09,148.92,148.94,14332.0,146.1842,146.194,146.0273,146.0469,14332.0
2025-01-24 14:50:00,148.94,148.96,148.79,148.87,28251.0,146.0469,146.0665,145.8998,145.9783,28251.0
2025-01-24 14:55:00,148.88,148.98,148.85,148.96,14498.0,145.9881,146.0861,145.9586,146.0665,14498.0
2025-01-24 15:00:00,148.97,149.04,148.97,149.01,25884.0,146.0763,146.145,146.0763,146.1155,25884.0
2025-01-24 15:05:00,149.02,149.08,149.0,149.0,33628.0,146.1253,146.1842,146.1057,146.1057,33628.0
2025-01-24 15:10:00,149.02,149.02,148.93,148.96,23876.0,146.1253,146.1253,146.0371,146.0665,23876.0
2025-01-24 15:15:00,148.94,148.95,148.89,148.9,15368.0,146.0469,146.0567,145.9979,146.0077,15368.0
2025-01-24 15:20:00,148.89,148.99,148.89,148.97,26914.0,145.9979,146.0959,145.9979,146.0763,26914.0
2025-01-24 15:25:00,148.97,149.04,148.94,149.01,21139.0,146.0763,146.145,146.0469,146.1155,21139.0
2025-01-24 15:30:00,149.0,149.02,148.82,148.86,19706.0,146.1057,146.1253,145.9292,145.9685,19706.0
2025-01-24 15:35:00,148.84,148.87,148.73,148.74,18707.0,145.9488,145.9783,145.841,145.8508,18707.0
2025-01-24 15:40:00,148.76,148.88,148.75,148.88,26385.0,145.8704,145.9881,145.8606,145.9881,26385.0
2025-01-24 15:45:00,148.88,149.09,148.88,149.07,34175.0,145.9881,146.194,145.9881,146.1744,34175.0
2025-01-24 15:50:00,149.09,149.14,148.96,149.01,54329.0,146.194,146.243,146.0665,146.1155,54329.0
2025-01-24 15:55:00,149.05,149.23,149.01,149.12,118039.0,146.1548,146.3313,146.1155,146.2234,118039.0
2025-01-27 09:30:00,150.92,153.32,150.89,152.55,337560.0,147.9884,150.3418,147.959,149.5868,337560.0
2025-01-27 09:35:00,152.57,154.44,152.52,154.37,178940.0,149.6064,151.4401,149.5574,151.3714,178940.0
2025-01-27 09:40:00,154.37,154.44,153.62,153.86,118126.0,151.3714,151.4401,150.636,150.8713,118126.0
2025-01-27 09:45:00,153.84,153.89,152.58,152.97,83304.0,150.8517,150.9007,149.6162,149.9986,83304.0
2025-01-27 09:50:00,152.96,153.09,152.59,152.72,69200.0,149.9888,150.1163,149.626,149.7535,69200.0
2025-01-27 09:55:00,152.68,152.8,152.07,152.09,87167.0,149.7143,149.8319,149.1161,149.1357,87167.0
2025-01-27 10:00:00,152.12,152.25,151.73,152.18,66332.0,149.1651,149.2926,148.7827,149.224,66332.0
2025-01-27 10:05:00,152.2,152.35,151.85,152.19,53674.0,149.2436,149.3907,148.9004,149.2338,53674.0
2025-01-27 10:10:00,152.2,152.27,151.86,152.15,46803.0,149.2436,149.3122,148.9102,149.1945,46803.0
2025-01-27 10:15:00,152.12,152.89,152.08,152.86,126374.0,149.1651,149.9202,149.1259,149.8908,126374.0
2025-01-27 10:20:00,152.84,152.91,152.58,152.72,36485.0,149.8711,149.9398,149.6162,149.7535,36485.0
2025-01-27 10:25:00,152.75,152.89,152.53,152.58,33018.0,149.7829,149.9202,149.5672,149.6162,33018.0
2025-01-27 10:30:00,152.61,153.04,152.58,152.77,68506.0,149.6456,150.0673,149.6162,149.8025,68506.0
2025-01-27 10:35:00,152.77,152.95,152.69,152.81,27035.0,149.8025,149.979,149.7241,149.8417,27035.0
2025-01-27 10:40:00,152.8,152.88,152.26,152.42,46663.0,149.8319,149.9104,149.3024,149.4593,46663.0
2025-01-27 10:45:00,152.42,152.49,152.1,152.11,20078.0,149.4593,149.5279,149.1455,149.1553,20078.0
2025-01-27 10:50:00,152.13,152.35,152.09,152.15,28509.0,149.1749,149.3907,149.1357,149.1945,28509.0
2025-01-27 10:55:00,152.18,152.3,152.1,152.28,34336.0,149.224,149.3416,149.1455,149.322,34336.0
2025-01-27 11:00:00,152.26,152.47,152.02,152.46,20324.0,149.3024,149.5083,149.0671,149.4985,20324.0
2025-01-27 11:05:00,152.48,152.93,152.44,152.83,232669.0,149.5181,149.9594,149.4789,149.8613,232669.0
2025-01-27 11:10:00,152.81,153.15,152.51,153.15,34841.0,149.8417,150.1751,149.5476,150.1751,34841.0
2025-01-27 11:15:00,153.13,153.27,152.91,153.27,32675.0,150.1555,150.2928,149.9398,150.2928,32675.0
2025-01-27 11:20:00,153.26,153.73,153.22,153.61,181727.0,150.283,150.7439,150.2438,150.6262,181727.0
2025-01-27 11:25:00,153.6,154.14,153.47,154.08,54326.0,150.6164,151.1459,150.4889,151.0871,54326.0
2025-01-27 11:30:00,154.08,154.15,153.79,154.01,39935.0,151.0871,151.1557,150.8027,151.0184,39935.0
2025-01-27 11:35:00,153.98,154.14,153.76,154.04,63011.0,150.989,151.1459,150.7733,151.0478,63011.0
2025-01-27 11:40:00,154.04,154.11,153.87,153.97,24534.0,151.0478,151.1165,150.8811,150.9792,24534.0
2025-01-27 11:45:00,153.98,154.1,153.43,153.55,47388.0,150.989,151.1067,150.4497,150.5674,47388.0
2025-01-27 11:50:00,153.56,153.62,153.42,153.45,36910.0,150.5772,150.636,150.4399,150.4693,36910.0
2025-01-27 11:55:00,153.45,153.69,153.37,153.57,48895.0,150.4693,150.7046,150.3908,150.587,48895.0
2025-01-27 12:00:00,153.57,153.57,153.24,153.34,26785.0,150.587,150.587,150.2634,150.3614,26785.0
2025-01-27 12:05:00,153.32,153.56,153.25,153.43,25527.0,150.3418,150.5772,150.2732,150.4497,25527.0
2025-01-27 12:10:00,153.47,153.71,153.43,153.67,19123.0,150.4889,150.7242,150.4497,150.685,19123.0
2025-01-27 12:15:00,153.68,153.7,153.49,153.57,25994.0,150.6948,150.7144,150.5085,150.587,25994.0
2025-01-27 12:20:00,153.58,153.85,153.58,153.73,20651.0,150.5968,150.8615,150.5968,150.7439,20651.0
2025-01-27 12:25:00,153.74,153.85,153.68,153.85,28464.0,150.7537,150.8615,150.6948,150.8615,28464.0
2025-01-27 12:30:00,153.82,153.87,153.51,153.68,38229.0,150.8321,150.8811,150.5281,150.6948,38229.0
2025-01-27 12:35:00,153.7,153.92,153.68,153.92,22770.0,150.7144,150.9302,150.6948,150.9302,22770.0
2025-01-27 12:40:00,153.89,154.26,153.84,154.16,31773.0,150.9007,151.2636,150.8517,151.1655,31773.0
2025-01-27 12:45:00,154.17,154.27,154.0,154.0,28514.0,151.1753,151.2734,151.0086,151.0086,28514.0
2025-01-27 12:50:00,154.0,154.26,153.98,154.26,40812.0,151.0086,151.2636,150.989,151.2636,40812.0
2025-01-27 12:55:00,154.27,154.51,154.18,154.46,37449.0,151.2734,151.5087,151.1851,151.4597,37449.0
2025-01-27 13:00:00,154.47,154.49,154.12,154.18,37630.0,151.4695,151.4891,151.1263,151.1851,37630.0
2025-01-27 13:05:00,154.13,154.36,154.11,154.15,24309.0,151.1361,151.3616,151.1165,151.1557,24309.0
2025-01-27 13:10:00,154.16,154.3,154.04,154.14,31287.0,151.1655,151.3028,151.0478,151.1459,31287.0
2025-01-27 13:15:00,154.16,154.57,154.07,154.54,55945.0,151.1655,151.5675,151.0773,151.5381,55945.0
2025-01-27 13:20:00,154.52,154.8,154.49,154.8,47642.0,151.5185,151.7931,151.4891,151.7931,47642.0
2025-01-27 13:25:00,154.79,155.08,154.79,155.02,77102.0,151.7833,152.0676,151.7833,152.0088,77102.0
2025-01-27 13:30:00,155.03,155.07,154.75,154.78,32775.0,152.0186,152.0578,151.744,151.7735,32775.0
2025-01-27 13:35:00,154.77,154.82,154.4,154.4,94497.0,151.7637,151.8127,151.4008,151.4008,94497.0
2025-01-27 13:40:00,154.41,154.82,154.3,154.81,42867.0,151.4106,151.8127,151.3028,151.8029,42867.0
2025-01-27 13:45:00,154.78,154.78,154.53,154.7,26279.0,151.7735,151.7735,151.5283,151.695,26279.0
2025-01-27 13:50:00,154.68,154.89,154.68,154.76,35235.0,151.6754,151.8813,151.6754,151.7538,35235.0
2025-01-27 13:55:00,154.76,154.94,154.73,154.86,23756.0,151.7538,151.9304,151.7244,151.8519,23756.0
2025-01-27 14:00:00,154.86,155.13,154.81,155.13,53130.0,151.8519,152.1167,151.8029,152.1167,53130.0
2025-01-27 14:05:00,155.11,155.16,154.76,155.02,38811.0,152.097,152.1461,151.7538,152.0088,38811.0
2025-01-27 14:10:00,154.99,155.11,154.79,155.06,26670.0,151.9794,152.097,151.7833,152.048,26670.0
2025-01-27 14:15:00,155.07,155.15,155.01,155.03,20108.0,152.0578,152.1363,151.999,152.0186,20108.0
2025-01-27 14:20:00,155.01,155.1,154.89,155.01,21420.0,151.999,152.0872,151.8813,151.999,21420.0
2025-01-27 14:25:00,155.0,155.16,154.97,155.02,24809.0,151.9892,152.1461,151.9598,152.0088,24809.0
2025-01-27 14:30:00,155.01,155.03,154.77,154.87,28642.0,151.999,152.0186,151.7637,151.8617,28642.0
2025-01-27 14:35:00,154.9,155.26,154.9,155.22,17858.0,151.8911,152.2441,151.8911,152.2049,17858.0
2025-01-27 14:40:00,155.21,155.27,155.15,155.21,19586.0,152.1951,152.2539,152.1363,152.1951,19586.0
2025-01-27 14:45:00,155.18,155.42,155.18,155.42,29022.0,152.1657,152.401,152.1657,152.401,29022.0
2025-01-27 14:50:00,155.38,155.47,155.2,155.25,19912.0,152.3618,152.4501,152.1853,152.2343,19912.0
2025-01-27 14:55:00,155.29,155.41,155.27,155.31,18792.0,152.2736,152.3912,152.2539,152.2932,18792.0
2025-01-27 15:00:00,155.35,155.43,155.16,155.17,24507.0,152.3324,152.4108,152.1461,152.1559,24507.0
2025-01-27 15:05:00,155.15,155.15,154.76,154.78,35834.0,152.1363,152.1363,151.7538,151.7735,35834.0
2025-01-27 15:10:00,154.77,155.03,154.69,154.84,49246.0,151.7637,152.0186,151.6852,151.8323,49246.0
2025-01-27 15:15:00,154.84,154.91,154.74,154.75,60357.0,151.8323,151.9009,151.7342,151.744,60357.0
2025-01-27 15:20:00,154.77,155.18,154.77,155.15,32760.0,151.7637,152.1657,151.7637,152.1363,32760.0
2025-01-27 15:25:00,155.14,155.21,154.93,154.97,31923.0,152.1265,152.1951,151.9205,151.9598,31923.0
2025-01-27 15:30:00,154.95,154.96,154.64,154.66,43014.0,151.9402,151.95,151.6362,151.6558,43014.0
2025-01-27 15:35:00,154.68,154.68,154.42,154.47,46712.0,151.6754,151.6754,151.4205,151.4695,46712.0
2025-01-27 15:40:00,154.48,154.61,154.44,154.51,38365.0,151.4793,151.6068,151.4401,151.5087,38365.0
2025-01-27 15:45:00,154.5,154.63,154.41,154.49,50709.0,151.4989,151.6264,151.4106,151.4891,50709.0
2025-01-27 15:50:00,154.5,154.68,154.35,154.58,100223.0,151.4989,151.6754,151.3518,151.5773,100223.0
2025-01-27 15:55:00,154.6,154.68,154.54,154.61,200310.0,151.597,151.6754,151.5381,151.6068,200310.0
2025-01-28 09:30:00,153.67,154.15,153.07,153.73,186678.0,150.685,151.1557,150.0967,150.7439,186678.0
2025-01-28 09:35:00,153.69,154.14,153.44,154.06,44444.0,150.7046,151.1459,150.4595,151.0674,44444.0
2025-01-28 09:40:00,154.04,154.61,153.85,154.53,47116.0,151.0478,151.6068,150.8615,151.5283,47116.0
2025-01-28 09:45:00,154.39,154.39,153.7,153.7,38015.0,151.391,151.391,150.7144,150.7144,38015.0
2025-01-28 09:50:00,153.75,154.0,153.74,153.75,55255.0,150.7635,151.0086,150.7537,150.7635,55255.0
2025-01-28 09:55:00,153.75,153.89,153.48,153.58,33963.0,150.7635,150.9007,150.4987,150.5968,33963.0
2025-01-28 10:00:00,153.5,153.64,153.19,153.35,54064.0,150.5183,150.6556,150.2143,150.3712,54064.0
2025-01-28 10:05:00,153.4,153.44,152.9,153.12,38800.0,150.4203,150.4595,149.93,150.1457,38800.0
2025-01-28 10:10:00,152.97,153.18,152.91,153.0,49164.0,149.9986,150.2045,149.9398,150.028,49164.0
2025-01-28 10:15:00,153.01,153.04,152.59,152.8,29448.0,150.0378,150.0673,149.626,149.8319,29448.0
2025-01-28 10:20:00,152.87,152.95,152.53,152.54,26842.0,149.9006,149.979,149.5672,149.577,26842.0
2025-01-28 10:25:00,152.55,152.72,152.4,152.47,35157.0,149.5868,149.7535,149.4397,149.5083,35157.0
2025-01-28 10:30:00,152.47,152.66,152.45,152.64,33614.0,149.5083,149.6946,149.4887,149.675,33614.0
2025-01-28 10:35:00,152.66,152.77,152.55,152.74,20120.0,149.6946,149.8025,149.5868,149.7731,20120.0
2025-01-28 10:40:00,152.74,153.09,152.74,153.09,21530.0,149.7731,150.1163,149.7731,150.1163,21530.0
2025-01-28 10:45:00,153.08,153.24,153.04,153.21,19254.0,150.1065,150.2634,150.0673,150.234,19254.0
2025-01-28 10:50:00,153.22,153.42,153.15,153.33,17783.0,150.2438,150.4399,150.1751,150.3516,17783.0
2025-01-28 10:55:00,153.28,153.29,153.13,153.15,16723.0,150.3026,150.3124,150.1555,150.1751,16723.0
2025-01-28 11:00:00,153.14,153.34,153.07,153.22,21527.0,150.1653,150.3614,150.0967,150.2438,21527.0
2025-01-28 11:05:00,153.18,153.37,153.14,153.28,21502.0,150.2045,150.3908,150.1653,150.3026,21502.0
2025-01-28 11:10:00,153.27,153.38,153.11,153.26,31961.0,150.2928,150.4007,150.1359,150.283,31961.0
2025-01-28 11:15:00,153.27,153.29,153.05,153.08,33098.0,150.2928,150.3124,150.0771,150.1065,33098.0
2025-01-28 11:20:00,153.06,153.09,152.83,152.87,26095.0,150.0869,150.1163,149.8613,149.9006,26095.0
2025-01-28 11:25:00,152.88,152.96,152.79,152.84,22711.0,149.9104,149.9888,149.8221,149.8711,22711.0
2025-01-28 11:30:00,152.83,152.89,152.61,152.73,29139.0,149.8613,149.9202,149.6456,149.7633,29139.0
2025-01-28 11:35:00,152.69,152.86,152.61,152.8,21064.0,149.7241,149.8908,149.6456,149.8319,21064.0
2025-01-28 11:40:00,152.82,152.91,152.73,152.84,14720.0,149.8515,149.9398,149.7633,149.8711,14720.0
2025-01-28 11:45:00,152.82,152.85,152.73,152.8,15049.0,149.8515,149.8809,149.7633,149.8319,15049.0
2025-01-28 11:50:00,152.83,152.83,152.49,152.54,18499.0,149.8613,149.8613,149.5279,149.577,18499.0
2025-01-28 11:55:00,152.53,152.59,152.45,152.51,26168.0,149.5672,149.626,149.4887,149.5476,26168.0
2025-01-28 12:00:00,152.51,152.55,152.23,152.23,13776.0,149.5476,149.5868,149.273,149.273,13776.0
2025-01-28 12:05:00,152.22,152.33,152.11,152.17,28550.0,149.2632,149.371,149.1553,149.2142,28550.0
2025-01-28 12:10:00,152.18,152.24,151.99,152.06,21438.0,149.224,149.2828,149.0377,149.1063,21438.0
2025-01-28 12:15:00,152.07,152.11,151.99,152.05,17838.0,149.1161,149.1553,149.0377,149.0965,17838.0
2025-01-28 12:20:00,152.03,152.11,151.9,151.97,13934.0,149.0769,149.1553,148.9494,149.018,13934.0
2025-01-28 12:25:00,151.96,152.12,151.9,152.04,13716.0,149.0082,149.1651,148.9494,149.0867,13716.0
2025-01-28 12:30:00,152.03,152.21,152.03,152.12,14889.0,149.0769,149.2534,149.0769,149.1651,14889.0
2025-01-28 12:35:00,152.14,152.16,151.88,151.9,16781.0,149.1847,149.2044,148.9298,148.9494,16781.0
2025-01-28 12:40:00,151.9,152.1,151.86,152.03,19436.0,148.9494,149.1455,148.9102,149.0769,19436.0
2025-01-28 12:45:00,152.03,152.12,151.98,152.06,12142.0,149.0769,149.1651,149.0278,149.1063,12142.0
2025-01-28 12:50:00,152.06,152.1,151.91,151.93,21277.0,149.1063,149.1455,148.9592,148.9788,21277.0
2025-01-28 12:55:00,151.93,152.04,151.9,151.96,19135.0,148.9788,149.0867,148.9494,149.0082,19135.0
2025-01-28 13:00:00,151.97,151.97,151.67,151.67,35793.0,149.018,149.018,148.7239,148.7239,35793.0
2025-01-28 13:05:00,151.67,151.84,151.6,151.65,27564.0,148.7239,148.8906,148.6552,148.7043,27564.0
2025-01-28 13:10:00,151.69,151.71,151.5,151.56,22248.0,148.7435,148.7631,148.5572,148.616,22248.0
2025-01-28 13:15:00,151.58,151.7,151.47,151.57,19538.0,148.6356,148.7533,148.5278,148.6258,19538.0
2025-01-28 13:20:00,151.56,151.58,151.4,151.48,15618.0,148.616,148.6356,148.4591,148.5376,15618.0
2025-01-28 13:25:00,151.48,151.63,151.48,151.59,34522.0,148.5376,148.6846,148.5376,148.6454,34522.0
2025-01-28 13:30:00,151.59,151.68,151.48,151.57,23061.0,148.6454,148.7337,148.5376,148.6258,23061.0
2025-01-28 13:35:00,151.55,151.59,151.43,151.45,38162.0,148.6062,148.6454,148.4885,148.5081,38162.0
2025-01-28 13:40:00,151.43,151.54,151.36,151.52,12851.0,148.4885,148.5964,148.4199,148.5768,12851.0
2025-01-28 13:45:00,151.5,151.6,151.34,151.35,36899.0,148.5572,148.6552,148.4003,148.4101,36899.0
2025-01-28 13:50:00,151.37,151.4,151.19,151.19,17001.0,148.4297,148.4591,148.2532,148.2532,17001.0
2025-01-28 13:55:00,151.21,151.31,151.13,151.14,20037.0,148.2728,148.3709,148.1944,148.2042,20037.0
2025-01-28 14:00:00,151.14,151.19,151.08,151.12,22378.0,148.2042,148.2532,148.1453,148.1846,22378.0
2025-01-28 14:05:00,151.11,151.12,150.94,150.99,18034.0,148.1747,148.1846,148.008,148.0571,18034.0
2025-01-28 14:10:00,150.97,151.06,150.84,150.97,27773.0,148.0375,148.1257,147.91,148.0375,27773.0
2025-01-28 14:15:00,150.93,150.96,150.75,150.77,28523.0,147.9982,148.0277,147.8217,147.8414,28523.0
2025-01-28 14:20:00,150.75,150.87,150.58,150.66,28268.0,147.8217,147.9394,147.655,147.7335,28268.0
2025-01-28 14:25:00,150.68,150.76,150.6,150.66,22631.0,147.7531,147.8315,147.6747,147.7335,22631.0
2025-01-28 14:30:00,150.68,150.69,150.5,150.53,22490.0,147.7531,147.7629,147.5766,147.606,22490.0
2025-01-28 14:35:00,150.53,150.53,150.35,150.4,35396.0,147.606,147.606,147.4295,147.4785,35396.0
2025-01-28 14:40:00,150.39,150.44,150.28,150.32,16762.0,147.4687,147.5178,147.3609,147.4001,16762.0
2025-01-28 14:45:00,150.34,150.42,150.15,150.19,14886.0,147.4197,147.4982,147.2334,147.2726,14886.0
2025-01-28 14:50:00,150.18,150.46,150.16,150.44,19795.0,147.2628,147.5374,147.2432,147.5178,19795.0
2025-01-28 14:55:00,150.45,150.64,150.44,150.59,23252.0,147.5276,147.7139,147.5178,147.6648,23252.0
2025-01-28 15:00:00,150.6,150.86,150.6,150.72,33104.0,147.6747,147.9296,147.6747,147.7923,33104.0
2025-01-28 15:05:00,150.7,150.93,150.67,150.9,25461.0,147.7727,147.9982,147.7433,147.9688,25461.0
2025-01-28 15:10:00,150.91,150.97,150.7,150.73,36160.0,147.9786,148.0375,147.7727,147.8021,36160.0
2025-01-28 15:15:00,150.73,150.73,150.58,150.59,51439.0,147.8021,147.8021,147.655,147.6648,51439.0
2025-01-28 15:20:00,150.59,150.72,150.56,150.63,33559.0,147.6648,147.7923,147.6354,147.7041,33559.0
2025-01-28 15:25:00,150.63,150.79,150.58,150.6,48936.0,147.7041,147.861,147.655,147.6747,48936.0
2025-01-28 15:30:00,150.59,150.7,150.52,150.53,53972.0,147.6648,147.7727,147.5962,147.606,53972.0
2025-01-28 15:35:00,150.54,150.62,150.33,150.48,109363.0,147.6158,147.6943,147.4099,147.557,109363.0
2025-01-28 15:40:00,150.45,150.55,150.39,150.5,35447.0,147.5276,147.6256,147.4687,147.5766,35447.0
2025-01-28 15:45:00,150.49,150.68,150.47,150.51,53302.0,147.5668,147.7531,147.5472,147.5864,53302.0
2025-01-28 15:50:00,150.53,150.68,150.36,150.37,130329.0,147.606,147.7531,147.4393,147.4491,130329.0
2025-01-28 15:55:00,150.41,150.47,150.12,150.19,288915.0,147.4883,147.5472,147.204,147.2726,288915.0
2025-01-29 09:30:00,150.9,151.83,150.8,150.93,156889.0,147.9688,148.8808,147.8708,147.9982,156889.0
2025-01-29 09:35:00,150.97,151.23,150.53,151.22,46415.0,148.0375,148.2924,147.606,148.2826,46415.0
2025-01-29 09:40:00,151.24,151.29,150.77,150.82,34393.0,148.3022,148.3513,147.8414,147.8904,34393.0
2025-01-29 09:45:00,150.84,151.0,150.47,150.68,20221.0,147.91,148.0669,147.5472,147.7531,20221.0
2025-01-29 09:50:00,150.68,150.7,150.36,150.5,24944.0,147.7531,147.7727,147.4393,147.5766,24944.0
2025-01-29 09:55:00,150.47,150.8,150.36,150.7,19761.0,147.5472,147.8708,147.4393,147.7727,19761.0
2025-01-29 10:00:00,150.72,150.85,150.48,150.65,37164.0,147.7923,147.9198,147.557,147.7237,37164.0
2025-01-29 10:05:00,150.62,150.78,150.47,150.47,30458.0,147.6943,147.8512,147.5472,147.5472,30458.0
2025-01-29 10:10:00,150.47,150.75,150.34,150.73,40383.0,147.5472,147.8217,147.4197,147.8021,40383.0
2025-01-29 10:15:00,150.78,151.18,150.72,151.02,62894.0,147.8512,148.2434,147.7923,148.0865,62894.0
2025-01-29 10:20:00,151.08,151.33,151.04,151.27,40304.0,148.1453,148.3905,148.1061,148.3316,40304.0
2025-01-29 10:25:00,151.25,151.38,150.94,151.19,58258.0,148.312,148.4395,148.008,148.2532,58258.0
2025-01-29 10:30:00,151.19,151.26,150.86,150.91,35780.0,148.2532,148.3218,147.9296,147.9786,35780.0
2025-01-29 10:35:00,150.91,151.22,150.83,151.17,26496.0,147.9786,148.2826,147.9002,148.2336,26496.0
2025-01-29 10:40:00,151.17,151.58,151.17,151.47,28077.0,148.2336,148.6356,148.2336,148.5278,28077.0
2025-01-29 10:45:00,151.43,151.45,151.02,151.06,34231.0,148.4885,148.5081,148.0865,148.1257,34231.0
2025-01-29 10:50:00,151.07,151.21,150.9,151.12,38888.0,148.1355,148.2728,147.9688,148.1846,38888.0
2025-01-29 10:55:00,151.17,151.46,151.12,151.36,43104.0,148.2336,148.5179,148.1846,148.4199,43104.0
2025-01-29 11:00:00,151.37,151.43,150.9,151.2,45479.0,148.4297,148.4885,147.9688,148.263,45479.0
2025-01-29 11:05:00,151.2,151.43,151.18,151.42,37507.0,148.263,148.4885,148.2434,148.4787,37507.0
2025-01-29 11:10:00,151.41,151.45,151.2,151.37,30126.0,148.4689,148.5081,148.263,148.4297,30126.0
2025-01-29 11:15:00,151.34,151.56,151.2,151.48,29280.0,148.4003,148.616,148.263,148.5376,29280.0
2025-01-29 11:20:00,151.44,151.66,151.41,151.55,24307.0,148.4983,148.7141,148.4689,148.6062,24307.0
2025-01-29 11:25:00,151.54,151.68,151.42,151.67,18239.0,148.5964,148.7337,148.4787,148.7239,18239.0
2025-01-29 11:30:00,151.67,152.0,151.67,151.92,62354.0,148.7239,149.0475,148.7239,148.969,62354.0
2025-01-29 11:35:00,151.94,151.94,151.5,151.6,26742.0,148.9886,148.9886,148.5572,148.6552,26742.0
2025-01-29 11:40:00,151.62,151.62,151.39,151.48,34162.0,148.6748,148.6748,148.4493,148.5376,34162.0
2025-01-29 11:45:00,151.48,151.52,151.33,151.38,76403.0,148.5376,148.5768,148.3905,148.4395,76403.0
2025-01-29 11:50:00,151.4,151.42,151.28,151.4,14430.0,148.4591,148.4787,148.3414,148.4591,14430.0
2025-01-29 11:55:00,151.41,151.41,151.24,151.27,21126.0,148.4689,148.4689,148.3022,148.3316,21126.0
2025-01-29 12:00:00,151.27,151.44,151.25,151.39,18440.0,148.3316,148.4983,148.312,148.4493,18440.0
2025-01-29 12:05:00,151.38,151.5,151.31,151.37,20407.0,148.4395,148.5572,148.3709,148.4297,20407.0
2025-01-29 12:10:00,151.37,151.4,151.26,151.32,15277.0,148.4297,148.4591,148.3218,148.3807,15277.0
2025-01-29 12:15:00,151.34,151.57,151.29,151.48,21704.0,148.4003,148.6258,148.3513,148.5376,21704.0
2025-01-29 12:20:00,151.42,151.49,151.33,151.42,9693.0,148.4787,148.5474,148.3905,148.4787,9693.0
2025-01-29 12:25:00,151.42,151.47,151.39,151.39,10986.0,148.4787,148.5278,148.4493,148.4493,10986.0
2025-01-29 12:30:00,151.37,151.4,151.24,151.25,10369.0,148.4297,148.4591,148.3022,148.312,10369.0
2025-01-29 12:35:00,151.26,151.33,151.18,151.18,10123.0,148.3218,148.3905,148.2434,148.2434,10123.0
2025-01-29 12:40:00,151.21,151.35,151.15,151.29,18778.0,148.2728,148.4101,148.214,148.3513,18778.0
2025-01-29 12:45:00,151.3,151.3,151.05,151.09,14702.0,148.3611,148.3611,148.1159,148.1551,14702.0
2025-01-29 12:50:00,151.09,151.18,151.09,151.12,12386.0,148.1551,148.2434,148.1551,148.1846,12386.0
2025-01-29 12:55:00,151.13,151.24,151.05,151.24,11335.0,148.1944,148.3022,148.1159,148.3022,11335.0
2025-01-29 13:00:00,151.28,151.42,151.17,151.33,15131.0,148.3414,148.4787,148.2336,148.3905,15131.0
2025-01-29 13:05:00,151.31,151.41,151.15,151.17,17577.0,148.3709,148.4689,148.214,148.2336,17577.0
2025-01-29 13:10:00,151.19,151.3,151.19,151.3,23315.0,148.2532,148.3611,148.2532,148.3611,23315.0
2025-01-29 13:15:00,151.3,151.34,151.23,151.27,15369.0,148.3611,148.4003,148.2924,148.3316,15369.0
2025-01-29 13:20:00,151.25,151.35,151.21,151.22,19755.0,148.312,148.4101,148.2728,148.2826,19755.0
2025-01-29 13:25:00,151.22,151.33,151.22,151.24,20231.0,148.2826,148.3905,148.2826,148.3022,20231.0
2025-01-29 13:30:00,151.25,151.27,151.15,151.18,14780.0,148.312,148.3316,148.214,148.2434,14780.0
2025-01-29 13:35:00,151.18,151.33,151.18,151.31,13650.0,148.2434,148.3905,148.2434,148.3709,13650.0
2025-01-29 13:40:00,151.3,151.3,151.21,151.24,18761.0,148.3611,148.3611,148.2728,148.3022,18761.0
2025-01-29 13:45:00,151.25,151.27,151.16,151.26,13297.0,148.312,148.3316,148.2238,148.3218,13297.0
2025-01-29 13:50:00,151.25,151.27,150.92,150.94,18747.0,148.312,148.3316,147.9884,148.008,18747.0
2025-01-29 13:55:00,150.93,150.94,150.74,150.78,14452.0,147.9982,148.008,147.8119,147.8512,14452.0
2025-01-29 14:00:00,150.77,150.83,150.64,150.67,16845.0,147.8414,147.9002,147.7139,147.7433,16845.0
2025-01-29 14:05:00,150.69,150.7,150.58,150.64,21303.0,147.7629,147.7727,147.655,147.7139,21303.0
2025-01-29 14:10:00,150.64,150.73,150.63,150.67,8575.0,147.7139,147.8021,147.7041,147.7433,8575.0
2025-01-29 14:15:00,150.67,150.77,150.49,150.53,13707.0,147.7433,147.8414,147.5668,147.606,13707.0
2025-01-29 14:20:00,150.55,150.55,150.4,150.44,9024.0,147.6256,147.6256,147.4785,147.5178,9024.0
2025-01-29 14:25:00,150.45,150.58,150.42,150.57,18042.0,147.5276,147.655,147.4982,147.6452,18042.0
2025-01-29 14:30:00,150.56,150.79,150.56,150.68,17677.0,147.6354,147.861,147.6354,147.7531,17677.0
2025-01-29 14:35:00,150.67,150.8,150.56,150.79,17211.0,147.7433,147.8708,147.6354,147.861,17211.0
2025-01-29 14:40:00,150.79,150.9,150.62,150.68,20277.0,147.861,147.9688,147.6943,147.7531,20277.0
2025-01-29 14:45:00,150.64,150.79,150.62,150.7,22704.0,147.7139,147.861,147.6943,147.7727,22704.0
2025-01-29 14:50:00,150.67,150.8,150.62,150.64,15131.0,147.7433,147.8708,147.6943,147.7139,15131.0
2025-01-29 14:55:00,150.65,150.76,150.54,150.73,22618.0,147.7237,147.8315,147.6158,147.8021,22618.0
2025-01-29 15:00:00,150.72,150.75,150.56,150.61,18768.0,147.7923,147.8217,147.6354,147.6845,18768.0
2025-01-29 15:05:00,150.58,150.58,150.33,150.42,17273.0,147.655,147.655,147.4099,147.4982,17273.0
2025-01-29 15:10:00,150.42,150.46,150.31,150.34,40757.0,147.4982,147.5374,147.3903,147.4197,40757.0
2025-01-29 15:15:00,150.37,150.42,150.23,150.42,19969.0,147.4491,147.4982,147.3118,147.4982,19969.0
2025-01-29 15:20:00,150.43,150.65,150.42,150.58,20801.0,147.508,147.7237,147.4982,147.655,20801.0
2025-01-29 15:25:00,150.55,150.63,150.51,150.51,19712.0,147.6256,147.7041,147.5864,147.5864,19712.0
2025-01-29 15:30:00,150.49,150.51,150.39,150.46,26282.0,147.5668,147.5864,147.4687,147.5374,26282.0
2025-01-29 15:35:00,150.46,150.55,150.38,150.54,19722.0,147.5374,147.6256,147.4589,147.6158,19722.0
2025-01-29 15:40:00,150.53,150.66,150.47,150.59,20067.0,147.606,147.7335,147.5472,147.6648,20067.0
2025-01-29 15:45:00,150.58,150.59,150.36,150.48,24576.0,147.655,147.6648,147.4393,147.557,24576.0
2025-01-29 15:50:00,150.45,150.66,150.44,150.49,43779.0,147.5276,147.7335,147.5178,147.5668,43779.0
2025-01-29 15:55:00,150.46,150.46,150.28,150.35,133404.0,147.5374,147.5374,147.3609,147.4295,133404.0
2025-01-30 09:30:00,151.28,151.49,150.63,151.45,110483.0,148.3414,148.5474,147.7041,148.5081,110483.0
2025-01-30 09:35:00,151.47,151.56,151.26,151.52,28001.0,148.5278,148.616,148.3218,148.5768,28001.0
2025-01-30 09:40:00,151.52,151.54,151.24,151.24,26526.0,148.5768,148.5964,148.3022,148.3022,26526.0
2025-01-30 09:45:00,151.2,151.21,151.0,151.21,21328.0,148.263,148.2728,148.0669,148.2728,21328.0
2025-01-30 09:50:00,151.21,151.45,151.0,151.24,22938.0,148.2728,148.5081,148.0669,148.3022,22938.0
2025-01-30 09:55:00,151.19,151.38,151.13,151.14,34558.0,148.2532,148.4395,148.1944,148.2042,34558.0
2025-01-30 10:00:00,151.15,151.29,151.03,151.12,26397.0,148.214,148.3513,148.0963,148.1846,26397.0
2025-01-30 10:05:00,151.21,151.37,151.1,151.12,29185.0,148.2728,148.4297,148.1649,148.1846,29185.0
2025-01-30 10:10:00,151.14,151.21,150.99,151.03,24724.0,148.2042,148.2728,148.0571,148.0963,24724.0
2025-01-30 10:15:00,151.02,151.23,151.01,151.15,19913.0,148.0865,148.2924,148.0767,148.214,19913.0
2025-01-30 10:20:00,151.14,151.47,151.11,151.17,12940.0,148.2042,148.5278,148.1747,148.2336,12940.0
2025-01-30 10:25:00,151.14,151.39,151.12,151.21,18599.0,148.2042,148.4493,148.1846,148.2728,18599.0
2025-01-30 10:30:00,151.18,151.41,151.11,151.35,15624.0,148.2434,148.4689,148.1747,148.4101,15624.0
2025-01-30 10:35:00,151.31,151.37,151.21,151.27,10931.0,148.3709,148.4297,148.2728,148.3316,10931.0
2025-01-30 10:40:00,151.23,151.29,151.08,151.26,10009.0,148.2924,148.3513,148.1453,148.3218,10009.0
2025-01-30 10:45:00,151.22,151.58,151.22,151.55,92520.0,148.2826,148.6356,148.2826,148.6062,92520.0
2025-01-30 10:50:00,151.51,151.7,151.46,151.68,21719.0,148.567,148.7533,148.5179,148.7337,21719.0
2025-01-30 10:55:00,151.63,151.74,151.41,151.65,24801.0,148.6846,148.7925,148.4689,148.7043,24801.0
2025-01-30 11:00:00,151.67,151.78,151.53,151.59,16953.0,148.7239,148.8317,148.5866,148.6454,16953.0
2025-01-30 11:05:00,151.57,151.81,151.51,151.67,18207.0,148.6258,148.8612,148.567,148.7239,18207.0
2025-01-30 11:10:00,151.66,151.81,151.62,151.74,15861.0,148.7141,148.8612,148.6748,148.7925,15861.0
2025-01-30 11:15:00,151.71,151.73,151.42,151.45,40029.0,148.7631,148.7827,148.4787,148.5081,40029.0
2025-01-30 11:20:00,151.45,151.51,151.31,151.33,11993.0,148.5081,148.567,148.3709,148.3905,11993.0
2025-01-30 11:25:00,151.34,151.48,151.3,151.44,16861.0,148.4003,148.5376,148.3611,148.4983,16861.0
2025-01-30 11:30:00,151.43,151.45,151.29,151.32,14518.0,148.4885,148.5081,148.3513,148.3807,14518.0
2025-01-30 11:35:00,151.33,151.49,151.29,151.42,14810.0,148.3905,148.5474,148.3513,148.4787,14810.0
2025-01-30 11:40:00,151.47,151.47,151.12,151.16,18378.0,148.5278,148.5278,148.1846,148.2238,18378.0
2025-01-30 11:45:00,151.13,151.21,151.09,151.11,11969.0,148.1944,148.2728,148.1551,148.1747,11969.0
2025-01-30 11:50:00,151.06,151.2,151.05,151.11,22428.0,148.1257,148.263,148.1159,148.1747,22428.0
2025-01-30 11:55:00,151.12,151.16,151.0,151.04,17691.0,148.1846,148.2238,148.0669,148.1061,17691.0
2025-01-30 12:00:00,151.05,151.28,151.05,151.23,16268.0,148.1159,148.3414,148.1159,148.2924,16268.0
2025-01-30 12:05:00,151.25,151.28,151.13,151.16,20893.0,148.312,148.3414,148.1944,148.2238,20893.0
2025-01-30 12:10:00,151.18,151.21,151.1,151.13,12031.0,148.2434,148.2728,148.1649,148.1944,12031.0
2025-01-30 12:15:00,151.15,151.23,151.06,151.06,19547.0,148.214,148.2924,148.1257,148.1257,19547.0
2025-01-30 12:20:00,151.09,151.12,151.04,151.04,13579.0,148.1551,148.1846,148.1061,148.1061,13579.0
2025-01-30 12:25:00,151.04,151.08,150.96,151.04,11183.0,148.1061,148.1453,148.0277,148.1061,11183.0
2025-01-30 12:30:00,151.05,151.07,150.96,151.04,6846.0,148.1159,148.1355,148.0277,148.1061,6846.0
2025-01-30 12:35:00,151.05,151.12,151.0,151.09,9255.0,148.1159,148.1846,148.0669,148.1551,9255.0
2025-01-30 12:40:00,151.1,151.14,151.07,151.09,13608.0,148.1649,148.2042,148.1355,148.1551,13608.0
2025-01-30 12:45:00,151.09,151.24,151.05,151.22,10224.0,148.1551,148.3022,148.1159,148.2826,10224.0
2025-01-30 12:50:00,151.19,151.54,151.17,151.48,21958.0,148.2532,148.5964,148.2336,148.5376,21958.0
2025-01-30 12:55:00,151.47,152.14,151.35,151.57,69009.0,148.5278,149.1847,148.4101,148.6258,69009.0
2025-01-30 13:00:00,151.59,151.87,151.57,151.75,16437.0,148.6454,148.92,148.6258,148.8023,16437.0
2025-01-30 13:05:00,151.71,151.89,151.7,151.89,16171.0,148.7631,148.9396,148.7533,148.9396,16171.0
2025-01-30 13:10:00,151.89,152.13,151.84,152.09,32620.0,148.9396,149.1749,148.8906,149.1357,32620.0
2025-01-30 13:15:00,152.09,152.21,151.92,152.05,32064.0,149.1357,149.2534,148.969,149.0965,32064.0
2025-01-30 13:20:00,152.1,152.51,152.09,152.41,42718.0,149.1455,149.5476,149.1357,149.4495,42718.0
2025-01-30 13:25:00,152.4,152.6,152.35,152.58,34030.0,149.4397,149.6358,149.3907,149.6162,34030.0
2025-01-30 13:30:00,152.56,152.76,152.54,152.72,26664.0,149.5966,149.7927,149.577,149.7535,26664.0
2025-01-30 13:35:00,152.71,153.08,152.7,153.06,54330.0,149.7437,150.1065,149.7339,150.0869,54330.0
2025-01-30 13:40:00,153.03,153.03,152.65,152.67,39642.0,150.0575,150.0575,149.6848,149.7044,39642.0
2025-01-30 13:45:00,152.68,152.72,152.47,152.47,22976.0,149.7143,149.7535,149.5083,149.5083,22976.0
2025-01-30 13:50:00,152.47,152.55,152.44,152.46,12995.0,149.5083,149.5868,149.4789,149.4985,12995.0
2025-01-30 13:55:00,152.46,152.49,152.3,152.37,12082.0,149.4985,149.5279,149.3416,149.4103,12082.0
2025-01-30 14:00:00,152.37,152.43,152.32,152.42,17250.0,149.4103,149.4691,149.3612,149.4593,17250.0
2025-01-30 14:05:00,152.41,152.49,152.35,152.46,26442.0,149.4495,149.5279,149.3907,149.4985,26442.0
2025-01-30 14:10:00,152.45,152.6,152.35,152.42,28702.0,149.4887,149.6358,149.3907,149.4593,28702.0
2025-01-30 14:15:00,152.42,152.46,152.38,152.41,18474.0,149.4593,149.4985,149.4201,149.4495,18474.0
2025-01-30 14:20:00,152.43,152.52,152.38,152.46,15417.0,149.4691,149.5574,149.4201,149.4985,15417.0
2025-01-30 14:25:00,152.46,152.55,152.42,152.45,18622.0,149.4985,149.5868,149.4593,149.4887,18622.0
2025-01-30 14:30:00,152.44,152.5,152.33,152.33,19254.0,149.4789,149.5377,149.371,149.371,19254.0
2025-01-30 14:35:00,152.37,152.4,152.26,152.38,20749.0,149.4103,149.4397,149.3024,149.4201,20749.0
2025-01-30 14:40:00,152.38,152.4,152.09,152.11,19031.0,149.4201,149.4397,149.1357,149.1553,19031.0
2025-01-30 14:45:00,152.11,152.18,152.05,152.08,16192.0,149.1553,149.224,149.0965,149.1259,16192.0
2025-01-30 14:50:00,152.1,152.2,151.93,151.98,16129.0,149.1455,149.2436,148.9788,149.0278,16129.0
2025-01-30 14:55:00,151.97,152.06,151.95,152.01,15311.0,149.018,149.1063,148.9984,149.0573,15311.0
2025-01-30 15:00:00,152.02,152.08,151.95,152.07,14820.0,149.0671,149.1259,148.9984,149.1161,14820.0
2025-01-30 15:05:00,152.06,152.13,152.01,152.11,10807.0,149.1063,149.1749,149.0573,149.1553,10807.0
2025-01-30 15:10:00,152.1,152.12,152.01,152.12,19062.0,149.1455,149.1651,149.0573,149.1651,19062.0
2025-01-30 15:15:00,152.13,152.24,152.1,152.17,16365.0,149.1749,149.2828,149.1455,149.2142,16365.0
2025-01-30 15:20:00,152.17,152.21,152.08,152.14,25622.0,149.2142,149.2534,149.1259,149.1847,25622.0
2025-01-30 15:25:00,152.12,152.25,152.12,152.19,25482.0,149.1651,149.2926,149.1651,149.2338,25482.0
2025-01-30 15:30:00,152.21,152.25,152.1,152.1,16822.0,149.2534,149.2926,149.1455,149.1455,16822.0
2025-01-30 15:35:00,152.07,152.08,151.55,151.57,34973.0,149.1161,149.1259,148.6062,148.6258,34973.0
2025-01-30 15:40:00,151.57,151.59,151.12,151.17,28891.0,148.6258,148.6454,148.1846,148.2336,28891.0
2025-01-30 15:45:00,151.16,151.55,151.13,151.53,24694.0,148.2238,148.6062,148.1944,148.5866,24694.0
2025-01-30 15:50:00,151.46,152.06,151.37,151.9,55519.0,148.5179,149.1063,148.4297,148.9494,55519.0
2025-01-30 15:55:00,151.89,152.04,151.85,151.99,138363.0,148.9396,149.0867,148.9004,149.0377,138363.0
2025-01-31 09:30:00,150.86,151.6,150.38,151.49,111326.0,147.9296,148.6552,147.4589,148.5474,111326.0
2025-01-31 09:35:00,151.42,151.6,151.14,151.46,48237.0,148.4787,148.6552,148.2042,148.5179,48237.0
2025-01-31 09:40:00,151.49,151.69,151.23,151.27,44095.0,148.5474,148.7435,148.2924,148.3316,44095.0
2025-01-31 09:45:00,151.23,151.54,151.23,151.48,28282.0,148.2924,148.5964,148.2924,148.5376,28282.0
2025-01-31 09:50:00,151.44,151.53,151.14,151.21,34358.0,148.4983,148.5866,148.2042,148.2728,34358.0
2025-01-31 09:55:00,151.15,151.22,151.04,151.22,27257.0,148.214,148.2826,148.1061,148.2826,27257.0
2025-01-31 10:00:00,151.21,151.4,151.08,151.09,23220.0,148.2728,148.4591,148.1453,148.1551,23220.0
2025-01-31 10:05:00,151.12,151.38,151.02,151.23,13979.0,148.1846,148.4395,148.0865,148.2924,13979.0
2025-01-31 10:10:00,151.23,151.34,151.01,151.21,34988.0,148.2924,148.4003,148.0767,148.2728,34988.0
2025-01-31 10:15:00,151.2,151.31,151.12,151.23,11498.0,148.263,148.3709,148.1846,148.2924,11498.0
2025-01-31 10:20:00,151.24,151.25,151.12,151.21,16177.0,148.3022,148.312,148.1846,148.2728,16177.0
2025-01-31 10:25:00,151.24,151.4,151.24,151.34,25101.0,148.3022,148.4591,148.3022,148.4003,25101.0
2025-01-31 10:30:00,151.32,151.5,151.29,151.47,12076.0,148.3807,148.5572,148.3513,148.5278,12076.0
2025-01-31 10:35:00,151.46,151.49,151.19,151.21,22354.0,148.5179,148.5474,148.2532,148.2728,22354.0
2025-01-31 10:40:00,151.21,151.32,151.16,151.2,19258.0,148.2728,148.3807,148.2238,148.263,19258.0
2025-01-31 10:45:00,151.2,151.35,151.15,151.34,37336.0,148.263,148.4101,148.214,148.4003,37336.0
2025-01-31 10:50:00,151.34,151.61,151.06,151.06,99856.0,148.4003,148.665,148.1257,148.1257,99856.0
2025-01-31 10:55:00,151.09,151.23,151.0,151.11,30431.0,148.1551,148.2924,148.0669,148.1747,30431.0
2025-01-31 11:00:00,151.11,151.25,151.06,151.13,11039.0,148.1747,148.312,148.1257,148.1944,11039.0
2025-01-31 11:05:00,151.16,151.41,151.16,151.31,14332.0,148.2238,148.4689,148.2238,148.3709,14332.0
2025-01-31 11:10:00,151.27,151.3,151.02,151.03,13750.0,148.3316,148.3611,148.0865,148.0963,13750.0
2025-01-31 11:15:00,151.03,151.21,151.03,151.14,10376.0,148.0963,148.2728,148.0963,148.2042,10376.0
2025-01-31 11:20:00,151.13,151.24,151.01,151.03,12177.0,148.1944,148.3022,148.0767,148.0963,12177.0
2025-01-31 11:25:00,151.04,151.19,151.02,151.08,40453.0,148.1061,148.2532,148.0865,148.1453,40453.0
2025-01-31 11:30:00,151.09,151.15,151.02,151.08,12839.0,148.1551,148.214,148.0865,148.1453,12839.0
2025-01-31 11:35:00,151.09,151.32,151.07,151.32,16217.0,148.1551,148.3807,148.1355,148.3807,16217.0
2025-01-31 11:40:00,151.36,151.6,151.35,151.59,19655.0,148.4199,148.6552,148.4101,148.6454,19655.0
2025-01-31 11:45:00,151.59,151.65,151.28,151.34,19001.0,148.6454,148.7043,148.3414,148.4003,19001.0
2025-01-31 11:50:00,151.3,151.3,151.14,151.16,12952.0,148.3611,148.3611,148.2042,148.2238,12952.0
2025-01-31 11:55:00,151.17,151.23,151.12,151.19,13367.0,148.2336,148.2924,148.1846,148.2532,13367.0
2025-01-31 12:00:00,151.21,151.26,151.1,151.19,10353.0,148.2728,148.3218,148.1649,148.2532,10353.0
2025-01-31 12:05:00,151.21,151.27,151.11,151.23,10405.0,148.2728,148.3316,148.1747,148.2924,10405.0
2025-01-31 12:10:00,151.23,151.38,151.2,151.38,9406.0,148.2924,148.4395,148.263,148.4395,9406.0
2025-01-31 12:15:00,151.36,151.46,151.31,151.46,16707.0,148.4199,148.5179,148.3709,148.5179,16707.0
2025-01-31 12:20:00,151.44,151.57,151.43,151.48,13497.0,148.4983,148.6258,148.4885,148.5376,13497.0
2025-01-31 12:25:00,151.49,151.5,151.34,151.34,12933.0,148.5474,148.5572,148.4003,148.4003,12933.0
2025-01-31 12:30:00,151.36,151.47,151.35,151.47,18579.0,148.4199,148.5278,148.4101,148.5278,18579.0
2025-01-31 12:35:00,151.47,151.47,151.4,151.43,11283.0,148.5278,148.5278,148.4591,148.4885,11283.0
2025-01-31 12:40:00,151.43,151.54,151.37,151.47,11065.0,148.4885,148.5964,148.4297,148.5278,11065.0
2025-01-31 12:45:00,151.48,151.51,151.36,151.4,10609.0,148.5376,148.567,148.4199,148.4591,10609.0
2025-01-31 12:50:00,151.4,151.47,151.33,151.33,15252.0,148.4591,148.5278,148.3905,148.3905,15252.0
2025-01-31 12:55:00,151.36,151.37,151.26,151.33,33126.0,148.4199,148.4297,148.3218,148.3905,33126.0
2025-01-31 13:00:00,151.33,151.39,151.23,151.35,25542.0,148.3905,148.4493,148.2924,148.4101,25542.0
2025-01-31 13:05:00,151.34,151.52,151.34,151.47,23342.0,148.4003,148.5768,148.4003,148.5278,23342.0
2025-01-31 13:10:00,151.47,151.51,151.39,151.43,6705.0,148.5278,148.567,148.4493,148.4885,6705.0
2025-01-31 13:15:00,151.46,151.58,151.27,151.27,11867.0,148.5179,148.6356,148.3316,148.3316,11867.0
2025-01-31 13:20:00,151.25,151.36,151.13,151.18,13337.0,148.312,148.4199,148.1944,148.2434,13337.0
2025-01-31 13:25:00,151.16,151.21,151.04,151.15,12745.0,148.2238,148.2728,148.1061,148.214,12745.0
2025-01-31 13:30:00,151.15,151.15,150.8,150.86,25761.0,148.214,148.214,147.8708,147.9296,25761.0
2025-01-31 13:35:00,150.84,150.89,150.68,150.72,13520.0,147.91,147.959,147.7531,147.7923,13520.0
2025-01-31 13:40:00,150.72,150.79,150.66,150.79,17334.0,147.7923,147.861,147.7335,147.861,17334.0
2025-01-31 13:45:00,150.78,150.83,150.6,150.73,13772.0,147.8512,147.9002,147.6747,147.8021,13772.0
2025-01-31 13:50:00,150.78,150.78,150.57,150.61,16691.0,147.8512,147.8512,147.6452,147.6845,16691.0
2025-01-31 13:55:00,150.6,150.81,150.54,150.69,18712.0,147.6747,147.8806,147.6158,147.7629,18712.0
2025-01-31 14:00:00,150.67,150.76,150.58,150.67,22503.0,147.7433,147.8315,147.655,147.7433,22503.0
2025-01-31 14:05:00,150.68,150.71,150.51,150.59,24287.0,147.7531,147.7825,147.5864,147.6648,24287.0
2025-01-31 14:10:00,150.6,150.68,150.46,150.48,21905.0,147.6747,147.7531,147.5374,147.557,21905.0
2025-01-31 14:15:00,150.52,150.6,150.37,150.43,40819.0,147.5962,147.6747,147.4491,147.508,40819.0
2025-01-31 14:20:00,150.46,150.48,150.34,150.48,16428.0,147.5374,147.557,147.4197,147.557,16428.0
2025-01-31 14:25:00,150.48,150.49,150.34,150.48,29332.0,147.557,147.5668,147.4197,147.557,29332.0
2025-01-31 14:30:00,150.49,150.64,150.49,150.57,18684.0,147.5668,147.7139,147.5668,147.6452,18684.0
2025-01-31 14:35:00,150.6,150.64,150.52,150.64,18434.0,147.6747,147.7139,147.5962,147.7139,18434.0
2025-01-31 14:40:00,150.62,150.75,150.6,150.62,21658.0,147.6943,147.8217,147.6747,147.6943,21658.0
2025-01-31 14:45:00,150.62,150.63,150.47,150.58,14091.0,147.6943,147.7041,147.5472,147.655,14091.0
2025-01-31 14:50:00,150.59,150.6,150.44,150.57,15359.0,147.6648,147.6747,147.5178,147.6452,15359.0
2025-01-31 14:55:00,150.56,150.59,150.49,150.53,12454.0,147.6354,147.6648,147.5668,147.606,12454.0
2025-01-31 15:00:00,150.52,150.57,150.3,150.31,19064.0,147.5962,147.6452,147.3805,147.3903,19064.0
2025-01-31 15:05:00,150.31,150.41,150.27,150.35,14288.0,147.3903,147.4883,147.3511,147.4295,14288.0
2025-01-31 15:10:00,150.34,150.55,150.3,150.52,45158.0,147.4197,147.6256,147.3805,147.5962,45158.0
2025-01-31 15:15:00,150.53,150.6,150.51,150.55,24984.0,147.606,147.6747,147.5864,147.6256,24984.0
2025-01-31 15:20:00,150.55,150.72,150.52,150.71,30049.0,147.6256,147.7923,147.5962,147.7825,30049.0
2025-01-31 15:25:00,150.71,150.76,150.65,150.71,32835.0,147.7825,147.8315,147.7237,147.7825,32835.0
2025-01-31 15:30:00,150.72,150.74,150.59,150.65,24864.0,147.7923,147.8119,147.6648,147.7237,24864.0
2025-01-31 15:35:00,150.65,150.65,150.48,150.6,25941.0,147.7237,147.7237,147.557,147.6747,25941.0
2025-01-31 15:40:00,150.58,150.69,150.55,150.63,35990.0,147.655,147.7629,147.6256,147.7041,35990.0
2025-01-31 15:45:00,150.63,150.75,150.57,150.73,38304.0,147.7041,147.8217,147.6452,147.8021,38304.0
2025-01-31 15:50:00,150.76,150.93,150.54,150.65,108275.0,147.8315,147.9982,147.6158,147.7237,108275.0
2025-01-31 15:55:00,150.68,150.9,150.58,150.6,231570.0,147.7531,147.9688,147.655,147.6747,231570.0
2025-02-03 09:30:00,149.6,149.76,148.83,149.5,315087.0,146.6941,146.851,145.939,146.596,315087.0
2025-02-03 09:35:00,149.71,149.94,148.87,149.41,109755.0,146.8019,147.0275,145.9783,146.5078,109755.0
2025-02-03 09:40:00,149.44,149.76,149.05,149.15,77423.0,146.5372,146.851,146.1548,146.2528,77423.0
2025-02-03 09:45:00,149.29,149.98,149.25,149.68,59177.0,146.3901,147.0667,146.3509,146.7725,59177.0
2025-02-03 09:50:00,149.68,149.79,149.17,149.48,97618.0,146.7725,146.8804,146.2724,146.5764,97618.0
2025-02-03 09:55:00,149.39,149.62,149.14,149.31,55935.0,146.4882,146.7137,146.243,146.4097,55935.0
2025-02-03 10:00:00,149.24,149.83,149.1,149.55,110066.0,146.3411,146.9196,146.2038,146.645,110066.0
2025-02-03 10:05:00,149.55,150.11,149.51,149.86,58678.0,146.645,147.1942,146.6058,146.949,58678.0
2025-02-03 10:10:00,149.86,150.06,149.71,150.04,40070.0,146.949,147.1451,146.8019,147.1255,40070.0
2025-02-03 10:15:00,150.02,150.25,149.81,150.12,84601.0,147.1059,147.3315,146.9,147.204,84601.0
2025-02-03 10:20:00,150.14,150.86,149.89,150.77,70001.0,147.2236,147.9296,146.9784,147.8414,70001.0
2025-02-03 10:25:00,150.74,151.04,150.65,151.0,42407.0,147.8119,148.1061,147.7237,148.0669,42407.0
2025-02-03 10:30:00,150.97,151.05,150.66,150.72,55577.0,148.0375,148.1159,147.7335,147.7923,55577.0
2025-02-03 10:35:00,150.77,151.03,150.66,150.74,46727.0,147.8414,148.0963,147.7335,147.8119,46727.0
2025-02-03 10:40:00,150.72,150.74,150.5,150.66,33750.0,147.7923,147.8119,147.5766,147.7335,33750.0
2025-02-03 10:45:00,150.69,150.94,150.57,150.88,31286.0,147.7629,148.008,147.6452,147.9492,31286.0
2025-02-03 10:50:00,150.9,150.97,150.56,150.57,24706.0,147.9688,148.0375,147.6354,147.6452,24706.0
2025-02-03 10:55:00,150.56,150.85,150.44,150.44,35515.0,147.6354,147.9198,147.5178,147.5178,35515.0
2025-02-03 11:00:00,150.46,150.72,150.42,150.66,23772.0,147.5374,147.7923,147.4982,147.7335,23772.0
2025-02-03 11:05:00,150.68,150.82,150.55,150.64,18547.0,147.7531,147.8904,147.6256,147.7139,18547.0
2025-02-03 11:10:00,150.64,150.97,150.64,150.96,16668.0,147.7139,148.0375,147.7139,148.0277,16668.0
2025-02-03 11:15:00,150.95,151.04,150.72,150.81,21230.0,148.0179,148.1061,147.7923,147.8806,21230.0
2025-02-03 11:20:00,150.8,150.96,150.68,150.71,37849.0,147.8708,148.0277,147.7531,147.7825,37849.0
2025-02-03 11:25:00,150.75,150.8,150.54,150.64,18011.0,147.8217,147.8708,147.6158,147.7139,18011.0
2025-02-03 11:30:00,150.64,150.65,150.45,150.53,34720.0,147.7139,147.7237,147.5276,147.606,34720.0
2025-02-03 11:35:00,150.54,150.73,150.52,150.64,15051.0,147.6158,147.8021,147.5962,147.7139,15051.0
2025-02-03 11:40:00,150.66,150.77,150.61,150.77,19254.0,147.7335,147.8414,147.6845,147.8414,19254.0
2025-02-03 11:45:00,150.78,150.79,150.61,150.68,22751.0,147.8512,147.861,147.6845,147.7531,22751.0
2025-02-03 11:50:00,150.66,150.78,150.65,150.75,19658.0,147.7335,147.8512,147.7237,147.8217,19658.0
2025-02-03 11:55:00,150.72,150.78,150.59,150.65,42860.0,147.7923,147.8512,147.6648,147.7237,42860.0
2025-02-03 12:00:00,150.6,150.61,150.22,150.31,22431.0,147.6747,147.6845,147.302,147.3903,22431.0
2025-02-03 12:05:00,150.31,150.41,150.2,150.33,11485.0,147.3903,147.4883,147.2824,147.4099,11485.0
2025-02-03 12:10:00,150.31,150.43,150.3,150.36,21954.0,147.3903,147.508,147.3805,147.4393,21954.0
2025-02-03 12:15:00,150.35,150.47,150.3,150.47,12874.0,147.4295,147.5472,147.3805,147.5472,12874.0
2025-02-03 12:20:00,150.48,150.85,150.42,150.81,32632.0,147.557,147.9198,147.4982,147.8806,32632.0
2025-02-03 12:25:00,150.8,150.97,150.75,150.81,29605.0,147.8708,148.0375,147.8217,147.8806,29605.0
2025-02-03 12:30:00,150.76,150.76,150.6,150.63,17616.0,147.8315,147.8315,147.6747,147.7041,17616.0
2025-02-03 12:35:00,150.65,150.65,150.49,150.55,17480.0,147.7237,147.7237,147.5668,147.6256,17480.0
2025-02-03 12:40:00,150.56,150.77,150.54,150.69,13856.0,147.6354,147.8414,147.6158,147.7629,13856.0
2025-02-03 12:45:00,150.71,150.97,150.71,150.92,10371.0,147.7825,148.0375,147.7825,147.9884,10371.0
2025-02-03 12:50:00,150.95,151.13,150.94,151.09,24100.0,148.0179,148.1944,148.008,148.1551,24100.0
2025-02-03 12:55:00,151.11,151.11,150.79,150.84,27838.0,148.1747,148.1747,147.861,147.91,27838.0
2025-02-03 13:00:00,150.81,150.82,150.62,150.71,13028.0,147.8806,147.8904,147.6943,147.7825,13028.0
2025-02-03 13:05:00,150.73,150.83,150.63,150.63,20634.0,147.8021,147.9002,147.7041,147.7041,20634.0
2025-02-03 13:10:00,150.64,150.79,150.5,150.68,19730.0,147.7139,147.861,147.5766,147.7531,19730.0
2025-02-03 13:15:00,150.68,150.8,150.54,150.65,66155.0,147.7531,147.8708,147.6158,147.7237,66155.0
2025-02-03 13:20:00,150.61,150.77,150.57,150.7,50020.0,147.6845,147.8414,147.6452,147.7727,50020.0
2025-02-03 13:25:00,150.7,150.73,150.55,150.59,21039.0,147.7727,147.8021,147.6256,147.6648,21039.0
2025-02-03 13:30:00,150.58,150.8,150.58,150.8,27766.0,147.655,147.8708,147.655,147.8708,27766.0
2025-02-03 13:35:00,150.75,150.78,150.6,150.6,24182.0,147.8217,147.8512,147.6747,147.6747,24182.0
2025-02-03 13:40:00,150.59,150.59,150.35,150.35,27431.0,147.6648,147.6648,147.4295,147.4295,27431.0
2025-02-03 13:45:00,150.37,150.79,150.29,150.63,189557.0,147.4491,147.861,147.3707,147.7041,189557.0
2025-02-03 13:50:00,150.63,150.72,150.56,150.69,32973.0,147.7041,147.7923,147.6354,147.7629,32973.0
2025-02-03 13:55:00,150.67,150.81,150.62,150.71,32875.0,147.7433,147.8806,147.6943,147.7825,32875.0
2025-02-03 14:00:00,150.72,150.79,150.61,150.72,38409.0,147.7923,147.861,147.6845,147.7923,38409.0
2025-02-03 14:05:00,150.69,150.76,150.64,150.67,20640.0,147.7629,147.8315,147.7139,147.7433,20640.0
2025-02-03 14:10:00,150.67,150.84,150.65,150.7,16475.0,147.7433,147.91,147.7237,147.7727,16475.0
2025-02-03 14:15:00,150.69,150.72,150.6,150.69,12854.0,147.7629,147.7923,147.6747,147.7629,12854.0
2025-02-03 14:20:00,150.7,150.86,150.7,150.83,14368.0,147.7727,147.9296,147.7727,147.9002,14368.0
2025-02-03 14:25:00,150.8,150.91,150.78,150.84,21847.0,147.8708,147.9786,147.8512,147.91,21847.0
2025-02-03 14:30:00,150.85,150.87,150.77,150.78,13450.0,147.9198,147.9394,147.8414,147.8512,13450.0
2025-02-03 14:35:00,150.8,150.82,150.72,150.75,13741.0,147.8708,147.8904,147.7923,147.8217,13741.0
2025-02-03 14:40:00,150.75,150.82,150.72,150.73,15983.0,147.8217,147.8904,147.7923,147.8021,15983.0
2025-02-03 14:45:00,150.75,150.89,150.74,150.84,42024.0,147.8217,147.959,147.8119,147.91,42024.0
2025-02-03 14:50:00,150.84,150.88,150.62,150.63,20577.0,147.91,147.9492,147.6943,147.7041,20577.0
2025-02-03 14:55:00,150.62,150.68,150.58,150.67,20237.0,147.6943,147.7531,147.655,147.7433,20237.0
2025-02-03 15:00:00,150.66,150.76,150.62,150.73,21530.0,147.7335,147.8315,147.6943,147.8021,21530.0
2025-02-03 15:05:00,150.72,150.75,150.63,150.63,18267.0,147.7923,147.8217,147.7041,147.7041,18267.0
2025-02-03 15:10:00,150.65,150.66,150.51,150.51,31546.0,147.7237,147.7335,147.5864,147.5864,31546.0
2025-02-03 15:15:00,150.53,150.53,150.37,150.38,25481.0,147.606,147.606,147.4491,147.4589,25481.0
2025-02-03 15:20:00,150.4,150.41,150.23,150.23,34474.0,147.4785,147.4883,147.3118,147.3118,34474.0
2025-02-03 15:25:00,150.23,150.25,150.06,150.16,34412.0,147.3118,147.3315,147.1451,147.2432,34412.0
2025-02-03 15:30:00,150.15,150.3,150.07,150.2,27291.0,147.2334,147.3805,147.1549,147.2824,27291.0
2025-02-03 15:35:00,150.19,150.26,150.12,150.19,88809.0,147.2726,147.3413,147.204,147.2726,88809.0
2025-02-03 15:40:00,150.19,150.4,150.17,150.34,65783.0,147.2726,147.4785,147.253,147.4197,65783.0
2025-02-03 15:45:00,150.34,150.57,150.31,150.52,50162.0,147.4197,147.6452,147.3903,147.5962,50162.0
2025-02-03 15:50:00,150.53,150.72,150.29,150.34,113985.0,147.606,147.7923,147.3707,147.4197,113985.0
2025-02-03 15:55:00,150.34,150.52,150.01,150.37,330489.0,147.4197,147.5962,147.0961,147.4491,330489.0
2025-02-04 09:30:00,146.1,147.09,145.55,146.36,820545.0,143.2621,144.2328,142.7227,143.517,820545.0
2025-02-04 09:35:00,146.36,146.96,145.93,146.43,311644.0,143.517,144.1054,143.0954,143.5857,311644.0
2025-02-04 09:40:00,146.37,146.92,146.27,146.62,119073.0,143.5268,144.0661,143.4288,143.772,119073.0
2025-02-04 09:45:00,146.68,147.51,146.64,147.31,264132.0,143.8308,144.6447,143.7916,144.4486,264132.0
2025-02-04 09:50:00,147.31,147.75,147.17,147.36,98346.0,144.4486,144.88,144.3113,144.4976,98346.0
2025-02-04 09:55:00,147.34,147.35,146.76,147.08,66002.0,144.478,144.4878,143.9092,144.223,66002.0
2025-02-04 10:00:00,147.09,147.54,147.06,147.36,80272.0,144.2328,144.6741,144.2034,144.4976,80272.0
2025-02-04 10:05:00,147.36,147.39,146.64,146.67,59592.0,144.4976,144.527,143.7916,143.821,59592.0
2025-02-04 10:10:00,146.7,147.16,146.64,147.09,81419.0,143.8504,144.3015,143.7916,144.2328,81419.0
2025-02-04 10:15:00,147.12,147.7,147.1,147.51,86125.0,144.2623,144.831,144.2426,144.6447,86125.0
2025-02-04 10:20:00,147.51,147.75,146.1,146.14,126842.0,144.6447,144.88,143.2621,143.3013,126842.0
2025-02-04 10:25:00,146.16,146.27,144.42,144.48,205727.0,143.3209,143.4288,141.6147,141.6735,205727.0
2025-02-04 10:30:00,144.48,145.52,144.42,144.83,186971.0,141.6735,142.6933,141.6147,142.0167,186971.0
2025-02-04 10:35:00,144.8,145.15,144.32,144.42,138318.0,141.9873,142.3305,141.5166,141.6147,138318.0
2025-02-04 10:40:00,144.46,144.51,144.03,144.23,242810.0,141.6539,141.7029,141.2323,141.4284,242810.0
2025-02-04 10:45:00,144.22,144.25,143.61,143.65,186755.0,141.4186,141.448,140.8204,140.8597,186755.0
2025-02-04 10:50:00,143.63,144.1,143.62,143.88,153748.0,140.84,141.3009,140.8302,141.0852,153748.0
2025-02-04 10:55:00,143.89,144.05,143.74,143.74,110361.0,141.095,141.2519,140.9479,140.9479,110361.0
2025-02-04 11:00:00,143.78,143.83,143.31,143.55,138106.0,140.9871,141.0362,140.5263,140.7616,138106.0
2025-02-04 11:05:00,143.55,143.95,143.29,143.87,139673.0,140.7616,141.1538,140.5066,141.0754,139673.0
2025-02-04 11:10:00,143.84,144.07,143.3,143.43,92850.0,141.046,141.2715,140.5165,140.6439,92850.0
2025-02-04 11:15:00,143.4,144.02,143.4,143.68,133297.0,140.6145,141.2225,140.6145,140.8891,133297.0
2025-02-04 11:20:00,143.65,143.72,143.1,143.18,87386.0,140.8597,140.9283,140.3203,140.3988,87386.0
2025-02-04 11:25:00,143.18,143.69,143.11,143.65,135485.0,140.3988,140.8989,140.3301,140.8597,135485.0
2025-02-04 11:30:00,143.59,143.76,143.24,143.55,90403.0,140.8008,140.9675,140.4576,140.7616,90403.0
2025-02-04 11:35:00,143.53,143.61,143.32,143.55,77117.0,140.742,140.8204,140.5361,140.7616,77117.0
2025-02-04 11:40:00,143.5,144.0,143.46,143.92,102804.0,140.7126,141.2029,140.6733,141.1244,102804.0
2025-02-04 11:45:00,143.91,144.24,143.84,143.93,61722.0,141.1146,141.4382,141.046,141.1342,61722.0
2025-02-04 11:50:00,143.93,144.19,143.85,144.04,37562.0,141.1342,141.3892,141.0558,141.2421,37562.0
2025-02-04 11:55:00,144.06,144.11,143.6,143.63,59357.0,141.2617,141.3107,140.8106,140.84,59357.0
2025-02-04 12:00:00,143.64,144.24,143.63,144.13,74750.0,140.8498,141.4382,140.84,141.3303,74750.0
2025-02-04 12:05:00,144.11,144.19,143.96,144.09,76057.0,141.3107,141.3892,141.1636,141.2911,76057.0
2025-02-04 12:10:00,144.1,144.14,143.78,143.91,32870.0,141.3009,141.3401,140.9871,141.1146,32870.0
2025-02-04 12:15:00,143.88,143.93,143.7,143.76,39086.0,141.0852,141.1342,140.9087,140.9675,39086.0
2025-02-04 12:20:00,143.76,143.93,143.62,143.87,39550.0,140.9675,141.1342,140.8302,141.0754,39550.0
2025-02-04 12:25:00,143.86,143.89,143.61,143.78,62524.0,141.0656,141.095,140.8204,140.9871,62524.0
2025-02-04 12:30:00,143.77,143.96,143.73,143.92,37132.0,140.9773,141.1636,140.9381,141.1244,37132.0
2025-02-04 12:35:00,143.89,143.89,143.5,143.53,73226.0,141.095,141.095,140.7126,140.742,73226.0
2025-02-04 12:40:00,143.51,143.62,143.49,143.62,46099.0,140.7224,140.8302,140.7028,140.8302,46099.0
2025-02-04 12:45:00,143.6,143.75,143.53,143.59,40604.0,140.8106,140.9577,140.742,140.8008,40604.0
2025-02-04 12:50:00,143.61,143.68,143.49,143.67,38054.0,140.8204,140.8891,140.7028,140.8793,38054.0
2025-02-04 12:55:00,143.65,144.03,143.64,143.93,41017.0,140.8597,141.2323,140.8498,141.1342,41017.0
2025-02-04 13:00:00,143.88,144.07,143.88,143.94,36693.0,141.0852,141.2715,141.0852,141.144,36693.0
2025-02-04 13:05:00,143.94,144.07,143.86,143.92,29748.0,141.144,141.2715,141.0656,141.1244,29748.0
2025-02-04 13:10:00,143.93,143.94,143.78,143.78,43334.0,141.1342,141.144,140.9871,140.9871,43334.0
2025-02-04 13:15:00,143.76,143.81,143.6,143.68,54170.0,140.9675,141.0165,140.8106,140.8891,54170.0
2025-02-04 13:20:00,143.68,144.01,143.55,144.0,43577.0,140.8891,141.2127,140.7616,141.2029,43577.0
2025-02-04 13:25:00,143.98,144.02,143.54,143.62,57201.0,141.1832,141.2225,140.7518,140.8302,57201.0
2025-02-04 13:30:00,143.63,143.68,143.42,143.46,60339.0,140.84,140.8891,140.6341,140.6733,60339.0
2025-02-04 13:35:00,143.45,143.45,143.02,143.13,93789.0,140.6635,140.6635,140.2419,140.3498,93789.0
2025-02-04 13:40:00,143.13,143.28,143.12,143.28,42799.0,140.3498,140.4968,140.3399,140.4968,42799.0
2025-02-04 13:45:00,143.27,143.46,143.17,143.34,61778.0,140.487,140.6733,140.389,140.5557,61778.0
2025-02-04 13:50:00,143.38,143.59,143.36,143.48,65516.0,140.5949,140.8008,140.5753,140.693,65516.0
2025-02-04 13:55:00,143.5,143.71,143.49,143.53,53797.0,140.7126,140.9185,140.7028,140.742,53797.0
2025-02-04 14:00:00,143.53,143.61,143.44,143.49,42915.0,140.742,140.8204,140.6537,140.7028,42915.0
2025-02-04 14:05:00,143.49,143.6,143.46,143.58,51624.0,140.7028,140.8106,140.6733,140.791,51624.0
2025-02-04 14:10:00,143.58,143.69,143.3,143.3,46530.0,140.791,140.8989,140.5165,140.5165,46530.0
2025-02-04 14:15:00,143.31,143.47,143.15,143.15,35099.0,140.5263,140.6832,140.3694,140.3694,35099.0
2025-02-04 14:20:00,143.15,143.15,143.04,143.05,50776.0,140.3694,140.3694,140.2615,140.2713,50776.0
2025-02-04 14:25:00,143.06,143.18,143.0,143.09,60089.0,140.2811,140.3988,140.2223,140.3105,60089.0
2025-02-04 14:30:00,143.09,143.35,143.07,143.29,64314.0,140.3105,140.5655,140.2909,140.5066,64314.0
2025-02-04 14:35:00,143.29,143.41,143.26,143.29,39348.0,140.5066,140.6243,140.4772,140.5066,39348.0
2025-02-04 14:40:00,143.33,143.86,143.32,143.75,68476.0,140.5459,141.0656,140.5361,140.9577,68476.0
2025-02-04 14:45:00,143.75,143.91,143.71,143.77,113700.0,140.9577,141.1146,140.9185,140.9773,113700.0
2025-02-04 14:50:00,143.81,143.97,143.64,143.67,68428.0,141.0165,141.1734,140.8498,140.8793,68428.0
2025-02-04 14:55:00,143.68,143.92,143.65,143.92,51536.0,140.8891,141.1244,140.8597,141.1244,51536.0
2025-02-04 15:00:00,143.92,143.93,143.78,143.87,38613.0,141.1244,141.1342,140.9871,141.0754,38613.0
2025-02-04 15:05:00,143.86,143.92,143.66,143.68,38647.0,141.0656,141.1244,140.8695,140.8891,38647.0
2025-02-04 15:10:00,143.68,144.01,143.67,144.01,56535.0,140.8891,141.2127,140.8793,141.2127,56535.0
2025-02-04 15:15:00,144.01,144.18,143.96,143.99,83852.0,141.2127,141.3794,141.1636,141.1931,83852.0
2025-02-04 15:20:00,143.99,144.19,143.89,143.99,61831.0,141.1931,141.3892,141.095,141.1931,61831.0
2025-02-04 15:25:00,143.99,144.07,143.82,143.86,48069.0,141.1931,141.2715,141.0264,141.0656,48069.0
2025-02-04 15:30:00,143.86,143.89,143.61,143.62,88552.0,141.0656,141.095,140.8204,140.8302,88552.0
2025-02-04 15:35:00,143.62,143.74,143.58,143.73,74337.0,140.8302,140.9479,140.791,140.9381,74337.0
2025-02-04 15:40:00,143.71,143.83,143.56,143.65,152666.0,140.9185,141.0362,140.7714,140.8597,152666.0
2025-02-04 15:45:00,143.66,143.71,143.49,143.58,130761.0,140.8695,140.9185,140.7028,140.791,130761.0
2025-02-04 15:50:00,143.56,143.65,143.15,143.18,221827.0,140.7714,140.8597,140.3694,140.3988,221827.0
2025-02-04 15:55:00,143.15,143.58,143.12,143.5,319165.0,140.3694,140.791,140.3399,140.7126,319165.0
2025-02-05 09:30:00,143.39,143.87,142.7,143.66,354271.0,140.6047,141.0754,139.9281,140.8695,354271.0
2025-02-05 09:35:00,143.71,143.79,143.04,143.27,67683.0,140.9185,140.9969,140.2615,140.487,67683.0
2025-02-05 09:40:00,143.21,143.89,143.2,143.27,84310.0,140.4282,141.095,140.4184,140.487,84310.0
2025-02-05 09:45:00,143.28,143.69,143.16,143.27,97571.0,140.4968,140.8989,140.3792,140.487,97571.0
2025-02-05 09:50:00,143.28,143.47,142.84,143.47,93037.0,140.4968,140.6832,140.0654,140.6832,93037.0
2025-02-05 09:55:00,143.34,143.63,143.2,143.63,46113.0,140.5557,140.84,140.4184,140.84,46113.0
2025-02-05 10:00:00,143.59,143.74,143.31,143.38,57151.0,140.8008,140.9479,140.5263,140.5949,57151.0
2025-02-05 10:05:00,143.39,143.71,143.34,143.44,80058.0,140.6047,140.9185,140.5557,140.6537,80058.0
2025-02-05 10:10:00,143.44,143.49,143.17,143.31,57641.0,140.6537,140.7028,140.389,140.5263,57641.0
2025-02-05 10:15:00,143.3,143.5,143.25,143.33,60079.0,140.5165,140.7126,140.4674,140.5459,60079.0
2025-02-05 10:20:00,143.33,143.69,143.2,143.5,101093.0,140.5459,140.8989,140.4184,140.7126,101093.0
2025-02-05 10:25:00,143.5,143.88,143.4,143.86,125845.0,140.7126,141.0852,140.6145,141.0656,125845.0
2025-02-05 10:30:00,143.83,143.98,143.71,143.97,53766.0,141.0362,141.1832,140.9185,141.1734,53766.0
2025-02-05 10:35:00,144.0,144.34,144.0,144.25,47910.0,141.2029,141.5363,141.2029,141.448,47910.0
2025-02-05 10:40:00,144.25,144.36,143.89,143.99,35649.0,141.448,141.5559,141.095,141.1931,35649.0
2025-02-05 10:45:00,143.99,144.22,143.95,144.16,39837.0,141.1931,141.4186,141.1538,141.3597,39837.0
2025-02-05 10:50:00,144.15,144.35,144.12,144.27,49987.0,141.3499,141.5461,141.3205,141.4676,49987.0
2025-02-05 10:55:00,144.27,144.52,144.13,144.5,85369.0,141.4676,141.7128,141.3303,141.6931,85369.0
2025-02-05 11:00:00,144.5,144.6,144.3,144.39,48265.0,141.6931,141.7912,141.497,141.5853,48265.0
2025-02-05 11:05:00,144.36,144.5,144.31,144.47,46974.0,141.5559,141.6931,141.5068,141.6637,46974.0
2025-02-05 11:10:00,144.47,144.51,144.27,144.41,43424.0,141.6637,141.7029,141.4676,141.6049,43424.0
2025-02-05 11:15:00,144.43,144.57,144.39,144.44,38535.0,141.6245,141.7618,141.5853,141.6343,38535.0
2025-02-05 11:20:00,144.41,144.47,144.32,144.33,28655.0,141.6049,141.6637,141.5166,141.5264,28655.0
2025-02-05 11:25:00,144.33,144.48,144.29,144.36,28414.0,141.5264,141.6735,141.4872,141.5559,28414.0
2025-02-05 11:30:00,144.37,144.55,144.29,144.45,57086.0,141.5657,141.7422,141.4872,141.6441,57086.0
2025-02-05 11:35:00,144.43,144.44,144.27,144.3,48143.0,141.6245,141.6343,141.4676,141.497,48143.0
2025-02-05 11:40:00,144.3,144.32,144.06,144.07,101942.0,141.497,141.5166,141.2617,141.2715,101942.0
2025-02-05 11:45:00,144.08,144.2,144.03,144.04,45264.0,141.2813,141.399,141.2323,141.2421,45264.0
2025-02-05 11:50:00,144.02,144.31,143.96,144.19,56521.0,141.2225,141.5068,141.1636,141.3892,56521.0
2025-02-05 11:55:00,144.17,144.19,144.01,144.07,32498.0,141.3696,141.3892,141.2127,141.2715,32498.0
2025-02-05 12:00:00,144.07,144.12,143.96,143.96,29494.0,141.2715,141.3205,141.1636,141.1636,29494.0
2025-02-05 12:05:00,143.98,144.07,143.83,144.07,36614.0,141.1832,141.2715,141.0362,141.2715,36614.0
2025-02-05 12:10:00,144.05,144.45,144.03,144.35,81775.0,141.2519,141.6441,141.2323,141.5461,81775.0
2025-02-05 12:15:00,144.34,144.89,144.34,144.74,88358.0,141.5363,142.0756,141.5363,141.9285,88358.0
2025-02-05 12:20:00,144.72,144.77,144.37,144.5,81580.0,141.9089,141.9579,141.5657,141.6931,81580.0
2025-02-05 12:25:00,144.5,144.67,144.43,144.59,22692.0,141.6931,141.8598,141.6245,141.7814,22692.0
2025-02-05 12:30:00,144.58,144.72,144.51,144.69,44831.0,141.7716,141.9089,141.7029,141.8795,44831.0
2025-02-05 12:35:00,144.69,144.87,144.66,144.78,44050.0,141.8795,142.056,141.85,141.9677,44050.0
2025-02-05 12:40:00,144.78,144.87,144.56,144.63,43499.0,141.9677,142.056,141.752,141.8206,43499.0
2025-02-05 12:45:00,144.62,144.65,144.37,144.5,20884.0,141.8108,141.8402,141.5657,141.6931,20884.0
2025-02-05 12:50:00,144.51,144.61,144.42,144.46,36590.0,141.7029,141.801,141.6147,141.6539,36590.0
2025-02-05 12:55:00,144.48,144.54,144.44,144.47,27292.0,141.6735,141.7324,141.6343,141.6637,27292.0
2025-02-05 13:00:00,144.46,144.51,144.33,144.44,27363.0,141.6539,141.7029,141.5264,141.6343,27363.0
2025-02-05 13:05:00,144.43,144.47,144.36,144.44,23809.0,141.6245,141.6637,141.5559,141.6343,23809.0
2025-02-05 13:10:00,144.44,144.61,144.43,144.48,39419.0,141.6343,141.801,141.6245,141.6735,39419.0
2025-02-05 13:15:00,144.49,144.69,144.46,144.65,90614.0,141.6833,141.8795,141.6539,141.8402,90614.0
2025-02-05 13:20:00,144.67,144.77,144.59,144.62,54620.0,141.8598,141.9579,141.7814,141.8108,54620.0
2025-02-05 13:25:00,144.6,144.72,144.53,144.69,83237.0,141.7912,141.9089,141.7226,141.8795,83237.0
2025-02-05 13:30:00,144.7,144.92,144.64,144.9,61638.0,141.8893,142.105,141.8304,142.0854,61638.0
2025-02-05 13:35:00,144.9,144.93,144.75,144.78,63942.0,142.0854,142.1148,141.9383,141.9677,63942.0
2025-02-05 13:40:00,144.8,145.26,144.77,145.25,77341.0,141.9873,142.4384,141.9579,142.4286,77341.0
2025-02-05 13:45:00,145.23,145.24,144.97,145.02,83689.0,142.409,142.4188,142.154,142.203,83689.0
2025-02-05 13:50:00,145.01,145.1,144.93,144.93,54874.0,142.1932,142.2815,142.1148,142.1148,54874.0
2025-02-05 13:55:00,144.94,144.95,144.79,144.86,61298.0,142.1246,142.1344,141.9775,142.0462,61298.0
2025-02-05 14:00:00,144.85,144.87,144.75,144.78,34143.0,142.0363,142.056,141.9383,141.9677,34143.0
2025-02-05 14:05:00,144.78,145.03,144.75,144.94,35546.0,141.9677,142.2128,141.9383,142.1246,35546.0
2025-02-05 14:10:00,144.95,144.96,144.74,144.79,31563.0,142.1344,142.1442,141.9285,141.9775,31563.0
2025-02-05 14:15:00,144.78,144.93,144.78,144.91,49501.0,141.9677,142.1148,141.9677,142.0952,49501.0
2025-02-05 14:20:00,144.93,145.0,144.9,144.92,63799.0,142.1148,142.1834,142.0854,142.105,63799.0
2025-02-05 14:25:00,144.93,145.03,144.88,145.0,53499.0,142.1148,142.2128,142.0658,142.1834,53499.0
2025-02-05 14:30:00,145.0,145.06,144.95,144.98,31967.0,142.1834,142.2423,142.1344,142.1638,31967.0
2025-02-05 14:35:00,144.99,145.25,144.91,145.24,62355.0,142.1736,142.4286,142.0952,142.4188,62355.0
2025-02-05 14:40:00,145.24,145.31,145.19,145.29,27336.0,142.4188,142.4874,142.3697,142.4678,27336.0
2025-02-05 14:45:00,145.28,145.29,145.01,145.06,65640.0,142.458,142.4678,142.1932,142.2423,65640.0
2025-02-05 14:50:00,145.06,145.06,144.87,144.99,46534.0,142.2423,142.2423,142.056,142.1736,46534.0
2025-02-05 14:55:00,144.98,145.02,144.85,144.95,68211.0,142.1638,142.203,142.0363,142.1344,68211.0
2025-02-05 15:00:00,144.94,145.05,144.9,144.9,59826.0,142.1246,142.2325,142.0854,142.0854,59826.0
2025-02-05 15:05:00,144.88,145.18,144.88,145.11,40515.0,142.0658,142.3599,142.0658,142.2913,40515.0
2025-02-05 15:10:00,145.12,145.17,145.03,145.13,77748.0,142.3011,142.3501,142.2128,142.3109,77748.0
2025-02-05 15:15:00,145.14,145.32,144.94,145.13,102109.0,142.3207,142.4972,142.1246,142.3109,102109.0
2025-02-05 15:20:00,145.13,145.25,145.07,145.25,68792.0,142.3109,142.4286,142.2521,142.4286,68792.0
2025-02-05 15:25:00,145.25,145.32,145.08,145.09,96344.0,142.4286,142.4972,142.2619,142.2717,96344.0
2025-02-05 15:30:00,145.08,145.26,145.06,145.24,76335.0,142.2619,142.4384,142.2423,142.4188,76335.0
2025-02-05 15:35:00,145.24,145.59,145.22,145.59,73904.0,142.4188,142.762,142.3992,142.762,73904.0
2025-02-05 15:40:00,145.6,145.69,145.49,145.69,79790.0,142.7718,142.86,142.6639,142.86,79790.0
2025-02-05 15:45:00,145.69,145.77,145.58,145.65,98815.0,142.86,142.9385,142.7522,142.8208,98815.0
2025-02-05 15:50:00,145.63,145.79,145.54,145.62,139478.0,142.8012,142.9581,142.7129,142.7914,139478.0
2025-02-05 15:55:00,145.64,145.74,145.57,145.66,377282.0,142.811,142.9091,142.7424,142.8306,377282.0
2025-02-06 09:30:00,146.26,146.9,145.99,146.07,192781.0,143.419,144.0465,143.1542,143.2326,192781.0
2025-02-06 09:35:00,146.08,146.63,145.9,146.2,50219.0,143.2425,143.7818,143.0659,143.3601,50219.0
2025-02-06 09:40:00,146.19,146.19,145.57,145.74,69746.0,143.3503,143.3503,142.7424,142.9091,69746.0
2025-02-06 09:45:00,145.75,145.94,145.44,145.49,50412.0,142.9189,143.1052,142.6149,142.6639,50412.0
2025-02-06 09:50:00,145.48,145.55,144.68,144.89,90783.0,142.6541,142.7227,141.8696,142.0756,90783.0
2025-02-06 09:55:00,144.91,144.91,144.5,144.59,83291.0,142.0952,142.0952,141.6931,141.7814,83291.0
2025-02-06 10:00:00,144.62,144.94,144.55,144.77,45327.0,141.8108,142.1246,141.7422,141.9579,45327.0
2025-02-06 10:05:00,144.76,144.84,144.5,144.65,40025.0,141.9481,142.0265,141.6931,141.8402,40025.0
2025-02-06 10:10:00,144.66,144.79,144.41,144.43,35656.0,141.85,141.9775,141.6049,141.6245,35656.0
2025-02-06 10:15:00,144.45,144.49,144.17,144.21,32789.0,141.6441,141.6833,141.3696,141.4088,32789.0
2025-02-06 10:20:00,144.21,144.63,144.2,144.59,25138.0,141.4088,141.8206,141.399,141.7814,25138.0
2025-02-06 10:25:00,144.62,144.72,144.47,144.54,42235.0,141.8108,141.9089,141.6637,141.7324,42235.0
2025-02-06 10:30:00,144.53,144.71,144.45,144.46,32357.0,141.7226,141.8991,141.6441,141.6539,32357.0
2025-02-06 10:35:00,144.47,144.57,144.37,144.38,35140.0,141.6637,141.7618,141.5657,141.5755,35140.0
2025-02-06 10:40:00,144.46,144.61,144.39,144.53,24977.0,141.6539,141.801,141.5853,141.7226,24977.0
2025-02-06 10:45:00,144.54,144.54,144.3,144.36,36221.0,141.7324,141.7324,141.497,141.5559,36221.0
2025-02-06 10:50:00,144.37,144.51,144.34,144.37,26097.0,141.5657,141.7029,141.5363,141.5657,26097.0
2025-02-06 10:55:00,144.37,144.44,144.01,144.02,25803.0,141.5657,141.6343,141.2127,141.2225,25803.0
2025-02-06 11:00:00,144.03,144.33,143.96,144.19,37468.0,141.2323,141.5264,141.1636,141.3892,37468.0
2025-02-06 11:05:00,144.24,144.37,144.16,144.33,37238.0,141.4382,141.5657,141.3597,141.5264,37238.0
2025-02-06 11:10:00,144.33,144.43,144.28,144.29,51880.0,141.5264,141.6245,141.4774,141.4872,51880.0
2025-02-06 11:15:00,144.31,144.34,144.15,144.28,26641.0,141.5068,141.5363,141.3499,141.4774,26641.0
2025-02-06 11:20:00,144.29,144.38,144.21,144.31,52805.0,141.4872,141.5755,141.4088,141.5068,52805.0
2025-02-06 11:25:00,144.3,144.54,144.26,144.3,29635.0,141.497,141.7324,141.4578,141.497,29635.0
2025-02-06 11:30:00,144.29,144.57,144.28,144.32,29861.0,141.4872,141.7618,141.4774,141.5166,29861.0
2025-02-06 11:35:00,144.32,144.41,144.2,144.31,22075.0,141.5166,141.6049,141.399,141.5068,22075.0
2025-02-06 11:40:00,144.33,144.4,144.22,144.39,22640.0,141.5264,141.5951,141.4186,141.5853,22640.0
2025-02-06 11:45:00,144.39,144.47,144.26,144.41,18192.0,141.5853,141.6637,141.4578,141.6049,18192.0
2025-02-06 11:50:00,144.43,144.52,144.41,144.46,32375.0,141.6245,141.7128,141.6049,141.6539,32375.0
2025-02-06 11:55:00,144.47,144.56,144.36,144.53,24097.0,141.6637,141.752,141.5559,141.7226,24097.0
2025-02-06 12:00:00,144.51,144.6,144.4,144.5,32644.0,141.7029,141.7912,141.5951,141.6931,32644.0
2025-02-06 12:05:00,144.49,144.49,144.31,144.36,24477.0,141.6833,141.6833,141.5068,141.5559,24477.0
2025-02-06 12:10:00,144.36,144.43,144.31,144.34,26790.0,141.5559,141.6245,141.5068,141.5363,26790.0
2025-02-06 12:15:00,144.33,144.39,144.3,144.31,16502.0,141.5264,141.5853,141.497,141.5068,16502.0
2025-02-06 12:20:00,144.28,144.29,144.18,144.18,21003.0,141.4774,141.4872,141.3794,141.3794,21003.0
2025-02-06 12:25:00,144.19,144.23,144.13,144.15,13957.0,141.3892,141.4284,141.3303,141.3499,13957.0
2025-02-06 12:30:00,144.16,144.17,144.01,144.09,21672.0,141.3597,141.3696,141.2127,141.2911,21672.0
2025-02-06 12:35:00,144.09,144.3,144.08,144.27,23091.0,141.2911,141.497,141.2813,141.4676,23091.0
2025-02-06 12:40:00,144.24,144.3,144.2,144.3,17413.0,141.4382,141.497,141.399,141.497,17413.0
2025-02-06 12:45:00,144.33,144.42,144.31,144.41,26797.0,141.5264,141.6147,141.5068,141.6049,26797.0
2025-02-06 12:50:00,144.41,144.62,144.36,144.54,40630.0,141.6049,141.8108,141.5559,141.7324,40630.0
2025-02-06 12:55:00,144.52,144.62,144.48,144.56,21929.0,141.7128,141.8108,141.6735,141.752,21929.0
2025-02-06 13:00:00,144.58,144.64,144.46,144.48,23674.0,141.7716,141.8304,141.6539,141.6735,23674.0
2025-02-06 13:05:00,144.49,144.63,144.48,144.54,20224.0,141.6833,141.8206,141.6735,141.7324,20224.0
2025-02-06 13:10:00,144.57,144.73,144.57,144.64,17757.0,141.7618,141.9187,141.7618,141.8304,17757.0
2025-02-06 13:15:00,144.63,144.78,144.58,144.69,29391.0,141.8206,141.9677,141.7716,141.8795,29391.0
2025-02-06 13:20:00,144.68,144.81,144.61,144.8,20087.0,141.8696,141.9971,141.801,141.9873,20087.0
2025-02-06 13:25:00,144.8,145.02,144.76,144.83,28936.0,141.9873,142.203,141.9481,142.0167,28936.0
2025-02-06 13:30:00,144.83,145.0,144.82,144.95,19733.0,142.0167,142.1834,142.0069,142.1344,19733.0
2025-02-06 13:35:00,144.94,145.05,144.88,145.0,28981.0,142.1246,142.2325,142.0658,142.1834,28981.0
2025-02-06 13:40:00,144.99,145.18,144.99,145.17,14155.0,142.1736,142.3599,142.1736,142.3501,14155.0
2025-02-06 13:45:00,145.18,145.24,145.04,145.05,16273.0,142.3599,142.4188,142.2227,142.2325,16273.0
2025-02-06 13:50:00,145.06,145.18,145.06,145.16,16984.0,142.2423,142.3599,142.2423,142.3403,16984.0
2025-02-06 13:55:00,145.16,145.16,145.07,145.08,13162.0,142.3403,142.3403,142.2521,142.2619,13162.0
2025-02-06 14:00:00,145.08,145.25,145.06,145.25,39233.0,142.2619,142.4286,142.2423,142.4286,39233.0
2025-02-06 14:05:00,145.25,145.41,145.23,145.39,17792.0,142.4286,142.5855,142.409,142.5659,17792.0
2025-02-06 14:10:00,145.39,145.42,145.33,145.38,22350.0,142.5659,142.5953,142.507,142.5561,22350.0
2025-02-06 14:15:00,145.37,145.37,145.24,145.37,39591.0,142.5462,142.5462,142.4188,142.5462,39591.0
2025-02-06 14:20:00,145.37,145.45,145.27,145.43,33329.0,142.5462,142.6247,142.4482,142.6051,33329.0
2025-02-06 14:25:00,145.44,145.5,145.38,145.44,25947.0,142.6149,142.6737,142.5561,142.6149,25947.0
2025-02-06 14:30:00,145.43,145.47,145.25,145.25,28887.0,142.6051,142.6443,142.4286,142.4286,28887.0
2025-02-06 14:35:00,145.25,145.42,145.24,145.39,32870.0,142.4286,142.5953,142.4188,142.5659,32870.0
2025-02-06 14:40:00,145.39,145.57,145.36,145.53,56488.0,142.5659,142.7424,142.5364,142.7031,56488.0
2025-02-06 14:45:00,145.53,145.58,145.39,145.52,40458.0,142.7031,142.7522,142.5659,142.6933,40458.0
2025-02-06 14:50:00,145.52,145.56,145.46,145.54,27458.0,142.6933,142.7326,142.6345,142.7129,27458.0
2025-02-06 14:55:00,145.53,145.56,145.5,145.52,21948.0,142.7031,142.7326,142.6737,142.6933,21948.0
2025-02-06 15:00:00,145.52,145.64,145.49,145.59,23522.0,142.6933,142.811,142.6639,142.762,23522.0
2025-02-06 15:05:00,145.6,145.64,145.57,145.59,31365.0,142.7718,142.811,142.7424,142.762,31365.0
2025-02-06 15:10:00,145.59,145.63,145.43,145.47,32652.0,142.762,142.8012,142.6051,142.6443,32652.0
2025-02-06 15:15:00,145.47,145.52,145.32,145.32,42820.0,142.6443,142.6933,142.4972,142.4972,42820.0
2025-02-06 15:20:00,145.33,145.45,145.3,145.45,27626.0,142.507,142.6247,142.4776,142.6247,27626.0
2025-02-06 15:25:00,145.44,145.54,145.33,145.39,35696.0,142.6149,142.7129,142.507,142.5659,35696.0
2025-02-06 15:30:00,145.37,145.37,145.22,145.26,28927.0,142.5462,142.5462,142.3992,142.4384,28927.0
2025-02-06 15:35:00,145.26,145.36,145.26,145.29,24733.0,142.4384,142.5364,142.4384,142.4678,24733.0
2025-02-06 15:40:00,145.28,145.34,145.16,145.22,44635.0,142.458,142.5168,142.3403,142.3992,44635.0
2025-02-06 15:45:00,145.22,145.39,145.2,145.23,36370.0,142.3992,142.5659,142.3795,142.409,36370.0
2025-02-06 15:50:00,145.25,145.37,145.18,145.26,58587.0,142.4286,142.5462,142.3599,142.4384,58587.0
2025-02-06 15:55:00,145.3,145.54,145.26,145.35,278478.0,142.4776,142.7129,142.4384,142.5266,278478.0
2025-02-07 09:30:00,145.01,145.15,144.12,144.73,127506.0,142.1932,142.3305,141.3205,141.9187,127506.0
2025-02-07 09:35:00,144.71,144.71,144.26,144.43,25609.0,141.8991,141.8991,141.4578,141.6245,25609.0
2025-02-07 09:40:00,144.44,144.78,144.35,144.61,33799.0,141.6343,141.9677,141.5461,141.801,33799.0
2025-02-07 09:45:00,144.61,144.8,144.39,144.46,39640.0,141.801,141.9873,141.5853,141.6539,39640.0
2025-02-07 09:50:00,144.44,144.64,144.35,144.5,32561.0,141.6343,141.8304,141.5461,141.6931,32561.0
2025-02-07 09:55:00,144.47,144.78,144.47,144.7,33705.0,141.6637,141.9677,141.6637,141.8893,33705.0
2025-02-07 10:00:00,144.67,144.71,144.08,144.45,66247.0,141.8598,141.8991,141.2813,141.6441,66247.0
2025-02-07 10:05:00,144.39,144.63,144.34,144.51,50901.0,141.5853,141.8206,141.5363,141.7029,50901.0
2025-02-07 10:10:00,144.51,144.67,144.43,144.56,69982.0,141.7029,141.8598,141.6245,141.752,69982.0
2025-02-07 10:15:00,144.59,144.72,144.34,144.63,52467.0,141.7814,141.9089,141.5363,141.8206,52467.0
2025-02-07 10:20:00,144.65,144.72,144.39,144.42,36326.0,141.8402,141.9089,141.5853,141.6147,36326.0
2025-02-07 10:25:00,144.44,144.53,144.27,144.39,36936.0,141.6343,141.7226,141.4676,141.5853,36936.0
2025-02-07 10:30:00,144.34,144.38,144.2,144.35,23764.0,141.5363,141.5755,141.399,141.5461,23764.0
2025-02-07 10:35:00,144.38,144.55,144.37,144.51,16836.0,141.5755,141.7422,141.5657,141.7029,16836.0
2025-02-07 10:40:00,144.53,144.58,144.4,144.49,15194.0,141.7226,141.7716,141.5951,141.6833,15194.0
2025-02-07 10:45:00,144.49,144.57,144.4,144.52,15645.0,141.6833,141.7618,141.5951,141.7128,15645.0
2025-02-07 10:50:00,144.53,144.56,143.93,144.02,46935.0,141.7226,141.752,141.1342,141.2225,46935.0
2025-02-07 10:55:00,144.08,144.26,144.02,144.25,13544.0,141.2813,141.4578,141.2225,141.448,13544.0
2025-02-07 11:00:00,144.26,144.27,144.07,144.23,17825.0,141.4578,141.4676,141.2715,141.4284,17825.0
2025-02-07 11:05:00,144.27,144.35,144.15,144.21,25727.0,141.4676,141.5461,141.3499,141.4088,25727.0
2025-02-07 11:10:00,144.21,144.32,144.08,144.2,32955.0,141.4088,141.5166,141.2813,141.399,32955.0
2025-02-07 11:15:00,144.22,144.48,144.19,144.39,30028.0,141.4186,141.6735,141.3892,141.5853,30028.0
2025-02-07 11:20:00,144.39,144.48,144.25,144.27,22950.0,141.5853,141.6735,141.448,141.4676,22950.0
2025-02-07 11:25:00,144.21,144.28,143.97,144.02,29313.0,141.4088,141.4774,141.1734,141.2225,29313.0
2025-02-07 11:30:00,144.02,144.2,144.02,144.12,20401.0,141.2225,141.399,141.2225,141.3205,20401.0
2025-02-07 11:35:00,144.09,144.25,144.04,144.06,17508.0,141.2911,141.448,141.2421,141.2617,17508.0
2025-02-07 11:40:00,144.03,144.14,143.99,144.09,18718.0,141.2323,141.3401,141.1931,141.2911,18718.0
2025-02-07 11:45:00,144.06,144.27,144.05,144.27,25168.0,141.2617,141.4676,141.2519,141.4676,25168.0
2025-02-07 11:50:00,144.25,144.28,144.11,144.16,19743.0,141.448,141.4774,141.3107,141.3597,19743.0
2025-02-07 11:55:00,144.16,144.21,143.94,143.99,27730.0,141.3597,141.4088,141.144,141.1931,27730.0
2025-02-07 12:00:00,143.95,144.23,143.9,144.22,24610.0,141.1538,141.4284,141.1048,141.4186,24610.0
2025-02-07 12:05:00,144.22,144.37,144.17,144.21,32562.0,141.4186,141.5657,141.3696,141.4088,32562.0
2025-02-07 12:10:00,144.21,144.37,144.15,144.37,20824.0,141.4088,141.5657,141.3499,141.5657,20824.0
2025-02-07 12:15:00,144.37,144.48,144.23,144.32,16670.0,141.5657,141.6735,141.4284,141.5166,16670.0
2025-02-07 12:20:00,144.31,144.47,144.2,144.21,27739.0,141.5068,141.6637,141.399,141.4088,27739.0
2025-02-07 12:25:00,144.23,144.39,144.18,144.27,13958.0,141.4284,141.5853,141.3794,141.4676,13958.0
2025-02-07 12:30:00,144.28,144.43,144.16,144.22,14070.0,141.4774,141.6245,141.3597,141.4186,14070.0
2025-02-07 12:35:00,144.21,144.36,144.21,144.31,15352.0,141.4088,141.5559,141.4088,141.5068,15352.0
2025-02-07 12:40:00,144.32,144.41,144.3,144.36,14015.0,141.5166,141.6049,141.497,141.5559,14015.0
2025-02-07 12:45:00,144.33,144.43,144.33,144.39,20196.0,141.5264,141.6245,141.5264,141.5853,20196.0
2025-02-07 12:50:00,144.38,144.48,144.36,144.36,29899.0,141.5755,141.6735,141.5559,141.5559,29899.0
2025-02-07 12:55:00,144.38,144.42,144.31,144.31,11912.0,141.5755,141.6147,141.5068,141.5068,11912.0
2025-02-07 13:00:00,144.31,144.47,144.28,144.42,15664.0,141.5068,141.6637,141.4774,141.6147,15664.0
2025-02-07 13:05:00,144.42,144.48,144.37,144.44,23445.0,141.6147,141.6735,141.5657,141.6343,23445.0
2025-02-07 13:10:00,144.45,144.48,144.36,144.41,23440.0,141.6441,141.6735,141.5559,141.6049,23440.0
2025-02-07 13:15:00,144.43,144.47,144.37,144.42,22922.0,141.6245,141.6637,141.5657,141.6147,22922.0
2025-02-07 13:20:00,144.4,144.46,144.35,144.41,26685.0,141.5951,141.6539,141.5461,141.6049,26685.0
2025-02-07 13:25:00,144.39,144.43,144.33,144.36,29146.0,141.5853,141.6245,141.5264,141.5559,29146.0
2025-02-07 13:30:00,144.33,144.65,144.33,144.54,148315.0,141.5264,141.8402,141.5264,141.7324,148315.0
2025-02-07 13:35:00,144.57,144.61,144.45,144.53,71365.0,141.7618,141.801,141.6441,141.7226,71365.0
2025-02-07 13:40:00,144.53,144.55,144.42,144.44,22930.0,141.7226,141.7422,141.6147,141.6343,22930.0
2025-02-07 13:45:00,144.44,144.65,144.4,144.65,37332.0,141.6343,141.8402,141.5951,141.8402,37332.0
2025-02-07 13:50:00,144.62,144.67,144.52,144.53,19466.0,141.8108,141.8598,141.7128,141.7226,19466.0
2025-02-07 13:55:00,144.53,144.56,144.45,144.47,13835.0,141.7226,141.752,141.6441,141.6637,13835.0
2025-02-07 14:00:00,144.46,144.56,144.43,144.52,16172.0,141.6539,141.752,141.6245,141.7128,16172.0
2025-02-07 14:05:00,144.5,144.52,144.4,144.41,15134.0,141.6931,141.7128,141.5951,141.6049,15134.0
2025-02-07 14:10:00,144.43,144.49,144.31,144.32,16578.0,141.6245,141.6833,141.5068,141.5166,16578.0
2025-02-07 14:15:00,144.32,144.34,144.23,144.27,17913.0,141.5166,141.5363,141.4284,141.4676,17913.0
2025-02-07 14:20:00,144.26,144.29,144.18,144.2,23546.0,141.4578,141.4872,141.3794,141.399,23546.0
2025-02-07 14:25:00,144.19,144.35,144.18,144.33,16563.0,141.3892,141.5461,141.3794,141.5264,16563.0
2025-02-07 14:30:00,144.33,144.54,144.33,144.54,28467.0,141.5264,141.7324,141.5264,141.7324,28467.0
2025-02-07 14:35:00,144.54,144.64,144.49,144.51,28878.0,141.7324,141.8304,141.6833,141.7029,28878.0
2025-02-07 14:40:00,144.5,144.69,144.48,144.63,74162.0,141.6931,141.8795,141.6735,141.8206,74162.0
2025-02-07 14:45:00,144.63,144.64,144.52,144.53,15128.0,141.8206,141.8304,141.7128,141.7226,15128.0
2025-02-07 14:50:00,144.54,144.54,144.41,144.44,26499.0,141.7324,141.7324,141.6049,141.6343,26499.0
2025-02-07 14:55:00,144.43,144.44,144.3,144.33,21359.0,141.6245,141.6343,141.497,141.5264,21359.0
2025-02-07 15:00:00,144.32,144.38,144.29,144.32,20654.0,141.5166,141.5755,141.4872,141.5166,20654.0
2025-02-07 15:05:00,144.34,144.38,144.17,144.17,34498.0,141.5363,141.5755,141.3696,141.3696,34498.0
2025-02-07 15:10:00,144.19,144.27,144.12,144.14,48375.0,141.3892,141.4676,141.3205,141.3401,48375.0
2025-02-07 15:15:00,144.14,144.27,144.14,144.26,21281.0,141.3401,141.4676,141.3401,141.4578,21281.0
2025-02-07 15:20:00,144.25,144.3,144.12,144.13,29805.0,141.448,141.497,141.3205,141.3303,29805.0
2025-02-07 15:25:00,144.11,144.26,144.11,144.19,32783.0,141.3107,141.4578,141.3107,141.3892,32783.0
2025-02-07 15:30:00,144.18,144.35,144.18,144.25,53614.0,141.3794,141.5461,141.3794,141.448,53614.0
2025-02-07 15:35:00,144.23,144.33,144.21,144.31,36824.0,141.4284,141.5264,141.4088,141.5068,36824.0
2025-02-07 15:40:00,144.31,144.44,144.31,144.38,25018.0,141.5068,141.6343,141.5068,141.5755,25018.0
2025-02-07 15:45:00,144.37,144.45,144.31,144.36,33315.0,141.5657,141.6441,141.5068,141.5559,33315.0
2025-02-07 15:50:00,144.35,144.44,144.26,144.37,100092.0,141.5461,141.6343,141.4578,141.5657,100092.0
2025-02-07 15:55:00,144.38,144.76,144.31,144.59,245118.0,141.5755,141.9481,141.5068,141.7814,245118.0
2025-02-10 09:30:00,144.35,144.45,143.42,143.46,177581.0,141.5461,141.6441,140.6341,140.6733,177581.0
2025-02-10 09:35:00,143.43,143.76,143.34,143.39,46538.0,140.6439,140.9675,140.5557,140.6047,46538.0
2025-02-10 09:40:00,143.42,143.8,143.42,143.49,59464.0,140.6341,141.0067,140.6341,140.7028,59464.0
2025-02-10 09:45:00,143.48,143.55,143.3,143.5,68093.0,140.693,140.7616,140.5165,140.7126,68093.0
2025-02-10 09:50:00,143.49,143.74,143.39,143.64,32729.0,140.7028,140.9479,140.6047,140.8498,32729.0
2025-02-10 09:55:00,143.69,143.86,143.66,143.81,35815.0,140.8989,141.0656,140.8695,141.0165,35815.0
2025-02-10 10:00:00,143.84,144.03,143.76,143.98,53051.0,141.046,141.2323,140.9675,141.1832,53051.0
2025-02-10 10:05:00,144.0,144.36,143.98,144.25,81305.0,141.2029,141.5559,141.1832,141.448,81305.0
2025-02-10 10:10:00,144.22,144.25,143.85,143.94,49011.0,141.4186,141.448,141.0558,141.144,49011.0
2025-02-10 10:15:00,143.94,144.01,143.82,143.92,73045.0,141.144,141.2127,141.0264,141.1244,73045.0
2025-02-10 10:20:00,143.92,144.03,143.91,144.02,29060.0,141.1244,141.2323,141.1146,141.2225,29060.0
2025-02-10 10:25:00,144.03,144.09,143.82,143.91,47673.0,141.2323,141.2911,141.0264,141.1146,47673.0
2025-02-10 10:30:00,143.91,143.98,143.59,143.62,46783.0,141.1146,141.1832,140.8008,140.8302,46783.0
2025-02-10 10:35:00,143.61,143.61,143.32,143.37,43115.0,140.8204,140.8204,140.5361,140.5851,43115.0
2025-02-10 10:40:00,143.39,143.46,143.37,143.46,23019.0,140.6047,140.6733,140.5851,140.6733,23019.0
2025-02-10 10:45:00,143.45,143.59,143.44,143.5,22180.0,140.6635,140.8008,140.6537,140.7126,22180.0
2025-02-10 10:50:00,143.5,143.63,143.46,143.53,31004.0,140.7126,140.84,140.6733,140.742,31004.0
2025-02-10 10:55:00,143.53,143.55,143.31,143.32,29088.0,140.742,140.7616,140.5263,140.5361,29088.0
2025-02-10 11:00:00,143.33,143.37,143.27,143.35,29808.0,140.5459,140.5851,140.487,140.5655,29808.0
2025-02-10 11:05:00,143.36,143.42,143.21,143.24,41053.0,140.5753,140.6341,140.4282,140.4576,41053.0
2025-02-10 11:10:00,143.27,143.3,143.13,143.2,31566.0,140.487,140.5165,140.3498,140.4184,31566.0
2025-02-10 11:15:00,143.2,143.35,143.18,143.33,32473.0,140.4184,140.5655,140.3988,140.5459,32473.0
2025-02-10 11:20:00,143.35,143.39,143.21,143.34,44599.0,140.5655,140.6047,140.4282,140.5557,44599.0
2025-02-10 11:25:00,143.34,143.42,143.27,143.28,26204.0,140.5557,140.6341,140.487,140.4968,26204.0
2025-02-10 11:30:00,143.3,143.3,143.04,143.07,29506.0,140.5165,140.5165,140.2615,140.2909,29506.0
2025-02-10 11:35:00,143.08,143.14,143.01,143.08,51975.0,140.3007,140.3596,140.2321,140.3007,51975.0
2025-02-10 11:40:00,143.08,143.26,143.08,143.24,30179.0,140.3007,140.4772,140.3007,140.4576,30179.0
2025-02-10 11:45:00,143.25,143.35,143.13,143.29,61887.0,140.4674,140.5655,140.3498,140.5066,61887.0
2025-02-10 11:50:00,143.31,143.4,143.3,143.33,62184.0,140.5263,140.6145,140.5165,140.5459,62184.0
2025-02-10 11:55:00,143.33,143.39,143.28,143.28,21024.0,140.5459,140.6047,140.4968,140.4968,21024.0
2025-02-10 12:00:00,143.3,143.34,143.13,143.18,28112.0,140.5165,140.5557,140.3498,140.3988,28112.0
2025-02-10 12:05:00,143.16,143.36,143.08,143.36,21626.0,140.3792,140.5753,140.3007,140.5753,21626.0
2025-02-10 12:10:00,143.34,143.55,143.3,143.48,29288.0,140.5557,140.7616,140.5165,140.693,29288.0
2025-02-10 12:15:00,143.49,143.5,143.3,143.39,32318.0,140.7028,140.7126,140.5165,140.6047,32318.0
2025-02-10 12:20:00,143.38,143.39,143.18,143.19,18133.0,140.5949,140.6047,140.3988,140.4086,18133.0
2025-02-10 12:25:00,143.19,143.32,143.16,143.27,28094.0,140.4086,140.5361,140.3792,140.487,28094.0
2025-02-10 12:30:00,143.26,143.32,143.25,143.3,21933.0,140.4772,140.5361,140.4674,140.5165,21933.0
2025-02-10 12:35:00,143.29,143.44,143.26,143.41,16556.0,140.5066,140.6537,140.4772,140.6243,16556.0
2025-02-10 12:40:00,143.41,143.49,143.38,143.47,21252.0,140.6243,140.7028,140.5949,140.6832,21252.0
2025-02-10 12:45:00,143.44,143.45,143.28,143.34,20334.0,140.6537,140.6635,140.4968,140.5557,20334.0
2025-02-10 12:50:00,143.32,143.36,143.3,143.32,24120.0,140.5361,140.5753,140.5165,140.5361,24120.0
2025-02-10 12:55:00,143.31,143.34,143.23,143.32,25491.0,140.5263,140.5557,140.4478,140.5361,25491.0
2025-02-10 13:00:00,143.31,143.45,143.3,143.44,18355.0,140.5263,140.6635,140.5165,140.6537,18355.0
2025-02-10 13:05:00,143.44,143.52,143.41,143.51,24132.0,140.6537,140.7322,140.6243,140.7224,24132.0
2025-02-10 13:10:00,143.51,143.59,143.49,143.55,32026.0,140.7224,140.8008,140.7028,140.7616,32026.0
2025-02-10 13:15:00,143.53,143.56,143.5,143.53,19499.0,140.742,140.7714,140.7126,140.742,19499.0
2025-02-10 13:20:00,143.53,143.61,143.5,143.61,28967.0,140.742,140.8204,140.7126,140.8204,28967.0
2025-02-10 13:25:00,143.62,143.64,143.55,143.59,33386.0,140.8302,140.8498,140.7616,140.8008,33386.0
2025-02-10 13:30:00,143.59,143.62,143.54,143.56,23545.0,140.8008,140.8302,140.7518,140.7714,23545.0
2025-02-10 13:35:00,143.56,143.63,143.56,143.63,19321.0,140.7714,140.84,140.7714,140.84,19321.0
2025-02-10 13:40:00,143.61,143.74,143.59,143.72,38973.0,140.8204,140.9479,140.8008,140.9283,38973.0
2025-02-10 13:45:00,143.72,143.74,143.68,143.71,23158.0,140.9283,140.9479,140.8891,140.9185,23158.0
2025-02-10 13:50:00,143.71,143.72,143.66,143.68,24290.0,140.9185,140.9283,140.8695,140.8891,24290.0
2025-02-10 13:55:00,143.68,143.71,143.58,143.6,18611.0,140.8891,140.9185,140.791,140.8106,18611.0
2025-02-10 14:00:00,143.59,143.76,143.58,143.67,67012.0,140.8008,140.9675,140.791,140.8793,67012.0
2025-02-10 14:05:00,143.65,143.74,143.61,143.71,25304.0,140.8597,140.9479,140.8204,140.9185,25304.0
2025-02-10 14:10:00,143.71,143.72,143.63,143.67,17184.0,140.9185,140.9283,140.84,140.8793,17184.0
2025-02-10 14:15:00,143.68,143.7,143.64,143.68,34401.0,140.8891,140.9087,140.8498,140.8891,34401.0
2025-02-10 14:20:00,143.69,143.76,143.63,143.68,45306.0,140.8989,140.9675,140.84,140.8891,45306.0
2025-02-10 14:25:00,143.66,143.68,143.54,143.56,21003.0,140.8695,140.8891,140.7518,140.7714,21003.0
2025-02-10 14:30:00,143.57,143.72,143.56,143.62,28821.0,140.7812,140.9283,140.7714,140.8302,28821.0
2025-02-10 14:35:00,143.62,143.62,143.5,143.51,24236.0,140.8302,140.8302,140.7126,140.7224,24236.0
2025-02-10 14:40:00,143.52,143.56,143.5,143.54,19770.0,140.7322,140.7714,140.7126,140.7518,19770.0
2025-02-10 14:45:00,143.53,143.55,143.5,143.53,20905.0,140.742,140.7616,140.7126,140.742,20905.0
2025-02-10 14:50:00,143.54,143.55,143.5,143.55,14852.0,140.7518,140.7616,140.7126,140.7616,14852.0
2025-02-10 14:55:00,143.55,143.57,143.5,143.52,25276.0,140.7616,140.7812,140.7126,140.7322,25276.0
2025-02-10 15:00:00,143.52,143.62,143.52,143.61,21320.0,140.7322,140.8302,140.7322,140.8204,21320.0
2025-02-10 15:05:00,143.6,143.73,143.6,143.62,68540.0,140.8106,140.9381,140.8106,140.8302,68540.0
2025-02-10 15:10:00,143.63,143.66,143.54,143.55,28608.0,140.84,140.8695,140.7518,140.7616,28608.0
2025-02-10 15:15:00,143.57,143.63,143.56,143.61,26700.0,140.7812,140.84,140.7714,140.8204,26700.0
2025-02-10 15:20:00,143.59,143.81,143.57,143.78,41739.0,140.8008,141.0165,140.7812,140.9871,41739.0
2025-02-10 15:25:00,143.78,143.8,143.68,143.77,38584.0,140.9871,141.0067,140.8891,140.9773,38584.0
2025-02-10 15:30:00,143.76,143.78,143.71,143.74,35082.0,140.9675,140.9871,140.9185,140.9479,35082.0
2025-02-10 15:35:00,143.76,143.78,143.64,143.77,25940.0,140.9675,140.9871,140.8498,140.9773,25940.0
2025-02-10 15:40:00,143.77,143.88,143.76,143.85,27774.0,140.9773,141.0852,140.9675,141.0558,27774.0
2025-02-10 15:45:00,143.87,144.04,143.83,144.03,55933.0,141.0754,141.2421,141.0362,141.2323,55933.0
2025-02-10 15:50:00,144.02,144.41,144.0,144.31,150016.0,141.2225,141.6049,141.2029,141.5068,150016.0
2025-02-10 15:55:00,144.34,144.52,144.29,144.35,323151.0,141.5363,141.7128,141.4872,141.5461,323151.0
2025-02-11 09:30:00,144.37,145.01,144.14,144.21,134362.0,141.5657,142.1932,141.3401,141.4088,134362.0
2025-02-11 09:35:00,144.21,144.21,143.55,144.0,36006.0,141.4088,141.4088,140.7616,141.2029,36006.0
2025-02-11 09:40:00,144.04,144.29,143.93,143.96,68421.0,141.2421,141.4872,141.1342,141.1636,68421.0
2025-02-11 09:45:00,143.96,144.2,143.9,144.17,28363.0,141.1636,141.399,141.1048,141.3696,28363.0
2025-02-11 09:50:00,144.19,144.4,143.93,143.99,36211.0,141.3892,141.5951,141.1342,141.1931,36211.0
2025-02-11 09:55:00,144.0,144.06,143.77,143.83,29836.0,141.2029,141.2617,140.9773,141.0362,29836.0
2025-02-11 10:00:00,143.87,143.92,143.41,143.49,129553.0,141.0754,141.1244,140.6243,140.7028,129553.0
2025-02-11 10:05:00,143.42,143.68,143.4,143.6,62476.0,140.6341,140.8891,140.6145,140.8106,62476.0
2025-02-11 10:10:00,143.65,143.99,143.63,143.86,61054.0,140.8597,141.1931,140.84,141.0656,61054.0
2025-02-11 10:15:00,143.89,143.99,143.75,143.99,56287.0,141.095,141.1931,140.9577,141.1931,56287.0
2025-02-11 10:20:00,143.96,144.04,143.73,143.76,83044.0,141.1636,141.2421,140.9381,140.9675,83044.0
2025-02-11 10:25:00,143.75,143.89,143.69,143.84,53754.0,140.9577,141.095,140.8989,141.046,53754.0
2025-02-11 10:30:00,143.83,143.95,143.75,143.9,21200.0,141.0362,141.1538,140.9577,141.1048,21200.0
2025-02-11 10:35:00,143.89,144.02,143.7,143.73,19541.0,141.095,141.2225,140.9087,140.9381,19541.0
2025-02-11 10:40:00,143.69,143.73,143.62,143.65,23664.0,140.8989,140.9381,140.8302,140.8597,23664.0
2025-02-11 10:45:00,143.67,143.75,143.65,143.66,37235.0,140.8793,140.9577,140.8597,140.8695,37235.0
2025-02-11 10:50:00,143.66,143.75,143.61,143.69,29299.0,140.8695,140.9577,140.8204,140.8989,29299.0
2025-02-11 10:55:00,143.74,143.86,143.68,143.82,26628.0,140.9479,141.0656,140.8891,141.0264,26628.0
2025-02-11 11:00:00,143.83,143.94,143.77,143.88,29783.0,141.0362,141.144,140.9773,141.0852,29783.0
2025-02-11 11:05:00,143.87,144.05,143.87,143.97,27859.0,141.0754,141.2519,141.0754,141.1734,27859.0
2025-02-11 11:10:00,143.96,144.19,143.93,144.05,68652.0,141.1636,141.3892,141.1342,141.2519,68652.0
2025-02-11 11:15:00,144.06,144.14,144.0,144.0,24636.0,141.2617,141.3401,141.2029,141.2029,24636.0
2025-02-11 11:20:00,144.0,144.29,144.0,144.22,36044.0,141.2029,141.4872,141.2029,141.4186,36044.0
2025-02-11 11:25:00,144.24,144.5,144.23,144.46,49788.0,141.4382,141.6931,141.4284,141.6539,49788.0
2025-02-11 11:30:00,144.45,144.95,144.45,144.85,114708.0,141.6441,142.1344,141.6441,142.0363,114708.0
2025-02-11 11:35:00,144.89,145.14,144.74,145.1,50690.0,142.0756,142.3207,141.9285,142.2815,50690.0
2025-02-11 11:40:00,145.11,145.14,144.94,145.01,35173.0,142.2913,142.3207,142.1246,142.1932,35173.0
2025-02-11 11:45:00,145.0,145.01,144.85,144.92,22708.0,142.1834,142.1932,142.0363,142.105,22708.0
2025-02-11 11:50:00,144.95,144.95,144.78,144.83,32148.0,142.1344,142.1344,141.9677,142.0167,32148.0
2025-02-11 11:55:00,144.85,145.08,144.81,145.06,25083.0,142.0363,142.2619,141.9971,142.2423,25083.0
2025-02-11 12:00:00,145.05,145.32,145.02,145.21,44736.0,142.2325,142.4972,142.203,142.3894,44736.0
2025-02-11 12:05:00,145.22,145.3,145.1,145.28,34472.0,142.3992,142.4776,142.2815,142.458,34472.0
2025-02-11 12:10:00,145.27,145.27,145.05,145.08,20104.0,142.4482,142.4482,142.2325,142.2619,20104.0
2025-02-11 12:15:00,145.09,145.09,144.87,144.88,19679.0,142.2717,142.2717,142.056,142.0658,19679.0
2025-02-11 12:20:00,144.9,144.91,144.65,144.76,45873.0,142.0854,142.0952,141.8402,141.9481,45873.0
2025-02-11 12:25:00,144.77,144.85,144.73,144.74,18110.0,141.9579,142.0363,141.9187,141.9285,18110.0
2025-02-11 12:30:00,144.78,144.81,144.68,144.72,19315.0,141.9677,141.9971,141.8696,141.9089,19315.0
2025-02-11 12:35:00,144.72,144.72,144.61,144.68,19588.0,141.9089,141.9089,141.801,141.8696,19588.0
2025-02-11 12:40:00,144.67,144.92,144.66,144.85,84998.0,141.8598,142.105,141.85,142.0363,84998.0
2025-02-11 12:45:00,144.86,144.86,144.64,144.67,42143.0,142.0462,142.0462,141.8304,141.8598,42143.0
2025-02-11 12:50:00,144.67,144.71,144.61,144.68,19187.0,141.8598,141.8991,141.801,141.8696,19187.0
2025-02-11 12:55:00,144.66,144.71,144.63,144.63,23849.0,141.85,141.8991,141.8206,141.8206,23849.0
2025-02-11 13:00:00,144.65,144.74,144.65,144.69,19607.0,141.8402,141.9285,141.8402,141.8795,19607.0
2025-02-11 13:05:00,144.69,144.73,144.66,144.67,25769.0,141.8795,141.9187,141.85,141.8598,25769.0
2025-02-11 13:10:00,144.65,144.76,144.6,144.72,23887.0,141.8402,141.9481,141.7912,141.9089,23887.0
2025-02-11 13:15:00,144.72,144.84,144.7,144.74,65353.0,141.9089,142.0265,141.8893,141.9285,65353.0
2025-02-11 13:20:00,144.75,144.79,144.72,144.74,52645.0,141.9383,141.9775,141.9089,141.9285,52645.0
2025-02-11 13:25:00,144.74,144.77,144.7,144.72,45303.0,141.9285,141.9579,141.8893,141.9089,45303.0
2025-02-11 13:30:00,144.75,144.93,144.74,144.85,36437.0,141.9383,142.1148,141.9285,142.0363,36437.0
2025-02-11 13:35:00,144.85,144.95,144.78,144.84,50437.0,142.0363,142.1344,141.9677,142.0265,50437.0
2025-02-11 13:40:00,144.84,144.88,144.75,144.76,25288.0,142.0265,142.0658,141.9383,141.9481,25288.0
2025-02-11 13:45:00,144.77,144.8,144.68,144.73,65701.0,141.9579,141.9873,141.8696,141.9187,65701.0
2025-02-11 13:50:00,144.72,144.78,144.59,144.65,37443.0,141.9089,141.9677,141.7814,141.8402,37443.0
2025-02-11 13:55:00,144.65,144.77,144.58,144.69,39159.0,141.8402,141.9579,141.7716,141.8795,39159.0
2025-02-11 14:00:00,144.69,144.79,144.66,144.78,56194.0,141.8795,141.9775,141.85,141.9677,56194.0
2025-02-11 14:05:00,144.78,145.06,144.78,144.92,46296.0,141.9677,142.2423,141.9677,142.105,46296.0
2025-02-11 14:10:00,144.93,145.21,144.85,145.17,33790.0,142.1148,142.3894,142.0363,142.3501,33790.0
2025-02-11 14:15:00,145.17,145.19,145.01,145.03,29411.0,142.3501,142.3697,142.1932,142.2128,29411.0
2025-02-11 14:20:00,145.0,145.13,145.0,145.09,48418.0,142.1834,142.3109,142.1834,142.2717,48418.0
2025-02-11 14:25:00,145.06,145.14,145.03,145.05,16738.0,142.2423,142.3207,142.2128,142.2325,16738.0
2025-02-11 14:30:00,145.05,145.08,144.96,145.06,15912.0,142.2325,142.2619,142.1442,142.2423,15912.0
2025-02-11 14:35:00,145.01,145.11,144.87,145.1,46557.0,142.1932,142.2913,142.056,142.2815,46557.0
2025-02-11 14:40:00,145.1,145.1,144.94,144.97,88733.0,142.2815,142.2815,142.1246,142.154,88733.0
2025-02-11 14:45:00,144.97,145.0,144.91,144.91,30374.0,142.154,142.1834,142.0952,142.0952,30374.0
2025-02-11 14:50:00,144.92,144.95,144.86,144.94,26659.0,142.105,142.1344,142.0462,142.1246,26659.0
2025-02-11 14:55:00,144.94,144.94,144.88,144.91,21375.0,142.1246,142.1246,142.0658,142.0952,21375.0
2025-02-11 15:00:00,144.91,144.94,144.88,144.94,60896.0,142.0952,142.1246,142.0658,142.1246,60896.0
2025-02-11 15:05:00,144.94,144.97,144.9,144.96,29066.0,142.1246,142.154,142.0854,142.1442,29066.0
2025-02-11 15:10:00,144.97,145.07,144.88,145.0,56813.0,142.154,142.2521,142.0658,142.1834,56813.0
2025-02-11 15:15:00,145.0,145.03,144.96,144.99,31251.0,142.1834,142.2128,142.1442,142.1736,31251.0
2025-02-11 15:20:00,144.98,145.05,144.82,144.82,25855.0,142.1638,142.2325,142.0069,142.0069,25855.0
2025-02-11 15:25:00,144.81,144.82,144.7,144.81,19031.0,141.9971,142.0069,141.8893,141.9971,19031.0
2025-02-11 15:30:00,144.8,145.01,144.78,144.94,21203.0,141.9873,142.1932,141.9677,142.1246,21203.0
2025-02-11 15:35:00,144.97,144.98,144.82,144.89,23121.0,142.154,142.1638,142.0069,142.0756,23121.0
2025-02-11 15:40:00,144.9,145.0,144.88,144.99,47368.0,142.0854,142.1834,142.0658,142.1736,47368.0
2025-02-11 15:45:00,144.97,145.01,144.93,144.97,56578.0,142.154,142.1932,142.1148,142.154,56578.0
2025-02-11 15:50:00,144.99,145.24,144.98,145.24,63016.0,142.1736,142.4188,142.1638,142.4188,63016.0
2025-02-11 15:55:00,145.24,145.72,145.23,145.64,219784.0,142.4188,142.8894,142.409,142.811,219784.0
2025-02-12 09:30:00,144.05,144.78,143.82,143.99,161335.0,141.2519,141.9677,141.0264,141.1931,161335.0
2025-02-12 09:35:00,144.03,144.04,143.63,143.77,61603.0,141.2323,141.2421,140.84,140.9773,61603.0
2025-02-12 09:40:00,143.77,143.77,143.42,143.42,70926.0,140.9773,140.9773,140.6341,140.6341,70926.0
2025-02-12 09:45:00,143.43,143.84,143.35,143.7,108005.0,140.6439,141.046,140.5655,140.9087,108005.0
2025-02-12 09:50:00,143.7,144.01,143.65,143.99,70744.0,140.9087,141.2127,140.8597,141.1931,70744.0
2025-02-12 09:55:00,143.99,144.12,143.89,144.12,36425.0,141.1931,141.3205,141.095,141.3205,36425.0
2025-02-12 10:00:00,144.09,144.18,143.9,143.94,65941.0,141.2911,141.3794,141.1048,141.144,65941.0
2025-02-12 10:05:00,143.95,144.19,143.92,144.14,41804.0,141.1538,141.3892,141.1244,141.3401,41804.0
2025-02-12 10:10:00,144.13,144.14,143.92,143.99,115102.0,141.3303,141.3401,141.1244,141.1931,115102.0
2025-02-12 10:15:00,144.0,144.35,143.99,144.3,39105.0,141.2029,141.5461,141.1931,141.497,39105.0
2025-02-12 10:20:00,144.3,144.54,144.26,144.45,20674.0,141.497,141.7324,141.4578,141.6441,20674.0
2025-02-12 10:25:00,144.49,144.67,144.39,144.55,23405.0,141.6833,141.8598,141.5853,141.7422,23405.0
2025-02-12 10:30:00,144.52,144.66,144.43,144.61,24443.0,141.7128,141.85,141.6245,141.801,24443.0
2025-02-12 10:35:00,144.62,144.72,144.56,144.62,40629.0,141.8108,141.9089,141.752,141.8108,40629.0
2025-02-12 10:40:00,144.61,144.66,144.47,144.65,18894.0,141.801,141.85,141.6637,141.8402,18894.0
2025-02-12 10:45:00,144.65,144.69,144.33,144.47,21597.0,141.8402,141.8795,141.5264,141.6637,21597.0
2025-02-12 10:50:00,144.44,144.47,144.35,144.38,13266.0,141.6343,141.6637,141.5461,141.5755,13266.0
2025-02-12 10:55:00,144.41,144.42,144.12,144.14,19439.0,141.6049,141.6147,141.3205,141.3401,19439.0
2025-02-12 11:00:00,144.15,144.16,143.99,144.09,27697.0,141.3499,141.3597,141.1931,141.2911,27697.0
2025-02-12 11:05:00,144.1,144.13,143.95,143.99,32948.0,141.3009,141.3303,141.1538,141.1931,32948.0
2025-02-12 11:10:00,143.98,144.2,143.97,144.04,17302.0,141.1832,141.399,141.1734,141.2421,17302.0
2025-02-12 11:15:00,144.08,144.11,143.97,144.01,26926.0,141.2813,141.3107,141.1734,141.2127,26926.0
2025-02-12 11:20:00,144.0,144.11,143.9,144.01,57093.0,141.2029,141.3107,141.1048,141.2127,57093.0
2025-02-12 11:25:00,144.03,144.18,143.99,144.05,26234.0,141.2323,141.3794,141.1931,141.2519,26234.0
2025-02-12 11:30:00,144.05,144.11,143.99,144.1,31871.0,141.2519,141.3107,141.1931,141.3009,31871.0
2025-02-12 11:35:00,144.1,144.15,144.0,144.09,34420.0,141.3009,141.3499,141.2029,141.2911,34420.0
2025-02-12 11:40:00,144.13,144.17,143.99,144.11,78212.0,141.3303,141.3696,141.1931,141.3107,78212.0
2025-02-12 11:45:00,144.11,144.45,144.05,144.41,43613.0,141.3107,141.6441,141.2519,141.6049,43613.0
2025-02-12 11:50:00,144.37,144.45,144.21,144.25,16410.0,141.5657,141.6441,141.4088,141.448,16410.0
2025-02-12 11:55:00,144.25,144.42,144.21,144.36,39370.0,141.448,141.6147,141.4088,141.5559,39370.0
2025-02-12 12:00:00,144.4,144.52,144.27,144.27,15981.0,141.5951,141.7128,141.4676,141.4676,15981.0
2025-02-12 12:05:00,144.24,144.24,144.05,144.11,12548.0,141.4382,141.4382,141.2519,141.3107,12548.0
2025-02-12 12:10:00,144.06,144.19,144.01,144.16,33785.0,141.2617,141.3892,141.2127,141.3597,33785.0
2025-02-12 12:15:00,144.16,144.3,144.04,144.1,79743.0,141.3597,141.497,141.2421,141.3009,79743.0
2025-02-12 12:20:00,144.08,144.22,144.08,144.18,14099.0,141.2813,141.4186,141.2813,141.3794,14099.0
2025-02-12 12:25:00,144.16,144.19,144.04,144.04,15092.0,141.3597,141.3892,141.2421,141.2421,15092.0
2025-02-12 12:30:00,144.03,144.12,144.0,144.01,21150.0,141.2323,141.3205,141.2029,141.2127,21150.0
2025-02-12 12:35:00,144.02,144.06,143.98,144.02,15906.0,141.2225,141.2617,141.1832,141.2225,15906.0
2025-02-12 12:40:00,143.99,144.06,143.98,144.02,10710.0,141.1931,141.2617,141.1832,141.2225,10710.0
2025-02-12 12:45:00,144.02,144.16,144.01,144.13,18108.0,141.2225,141.3597,141.2127,141.3303,18108.0
2025-02-12 12:50:00,144.09,144.2,144.05,144.18,17405.0,141.2911,141.399,141.2519,141.3794,17405.0
2025-02-12 12:55:00,144.16,144.2,144.12,144.13,23536.0,141.3597,141.399,141.3205,141.3303,23536.0
2025-02-12 13:00:00,144.16,144.28,144.11,144.15,7859.0,141.3597,141.4774,141.3107,141.3499,7859.0
2025-02-12 13:05:00,144.16,144.19,144.1,144.12,14976.0,141.3597,141.3892,141.3009,141.3205,14976.0
2025-02-12 13:10:00,144.1,144.14,144.0,144.03,15437.0,141.3009,141.3401,141.2029,141.2323,15437.0
2025-02-12 13:15:00,144.02,144.04,143.94,144.0,20848.0,141.2225,141.2421,141.144,141.2029,20848.0
2025-02-12 13:20:00,143.98,144.02,143.83,143.85,39677.0,141.1832,141.2225,141.0362,141.0558,39677.0
2025-02-12 13:25:00,143.86,143.89,143.77,143.82,27171.0,141.0656,141.095,140.9773,141.0264,27171.0
2025-02-12 13:30:00,143.84,143.86,143.74,143.78,20478.0,141.046,141.0656,140.9479,140.9871,20478.0
2025-02-12 13:35:00,143.76,143.91,143.74,143.81,28661.0,140.9675,141.1146,140.9479,141.0165,28661.0
2025-02-12 13:40:00,143.81,143.83,143.69,143.7,20640.0,141.0165,141.0362,140.8989,140.9087,20640.0
2025-02-12 13:45:00,143.71,143.81,143.67,143.7,29717.0,140.9185,141.0165,140.8793,140.9087,29717.0
2025-02-12 13:50:00,143.73,143.8,143.69,143.72,28105.0,140.9381,141.0067,140.8989,140.9283,28105.0
2025-02-12 13:55:00,143.72,143.78,143.56,143.59,48127.0,140.9283,140.9871,140.7714,140.8008,48127.0
2025-02-12 14:00:00,143.6,143.64,143.48,143.64,57824.0,140.8106,140.8498,140.693,140.8498,57824.0
2025-02-12 14:05:00,143.63,143.66,143.5,143.58,28775.0,140.84,140.8695,140.7126,140.791,28775.0
2025-02-12 14:10:00,143.57,143.57,143.4,143.45,40325.0,140.7812,140.7812,140.6145,140.6635,40325.0
2025-02-12 14:15:00,143.47,143.5,143.24,143.26,58574.0,140.6832,140.7126,140.4576,140.4772,58574.0
2025-02-12 14:20:00,143.27,143.28,143.03,143.16,74887.0,140.487,140.4968,140.2517,140.3792,74887.0
2025-02-12 14:25:00,143.13,143.33,143.04,143.26,174142.0,140.3498,140.5459,140.2615,140.4772,174142.0
2025-02-12 14:30:00,143.26,143.38,143.15,143.15,120976.0,140.4772,140.5949,140.3694,140.3694,120976.0
2025-02-12 14:35:00,143.16,143.36,143.15,143.34,57066.0,140.3792,140.5753,140.3694,140.5557,57066.0
2025-02-12 14:40:00,143.34,143.36,143.22,143.29,30772.0,140.5557,140.5753,140.438,140.5066,30772.0
2025-02-12 14:45:00,143.29,143.36,143.21,143.31,23322.0,140.5066,140.5753,140.4282,140.5263,23322.0
2025-02-12 14:50:00,143.31,143.46,143.27,143.41,84827.0,140.5263,140.6733,140.487,140.6243,84827.0
2025-02-12 14:55:00,143.39,143.47,143.26,143.3,35633.0,140.6047,140.6832,140.4772,140.5165,35633.0
2025-02-12 15:00:00,143.31,143.46,143.27,143.33,33054.0,140.5263,140.6733,140.487,140.5459,33054.0
2025-02-12 15:05:00,143.34,143.38,143.24,143.34,24690.0,140.5557,140.5949,140.4576,140.5557,24690.0
2025-02-12 15:10:00,143.35,143.4,143.17,143.19,24688.0,140.5655,140.6145,140.389,140.4086,24688.0
2025-02-12 15:15:00,143.19,143.38,143.18,143.27,42593.0,140.4086,140.5949,140.3988,140.487,42593.0
2025-02-12 15:20:00,143.28,143.47,143.23,143.44,38489.0,140.4968,140.6832,140.4478,140.6537,38489.0
2025-02-12 15:25:00,143.44,143.55,143.44,143.5,58575.0,140.6537,140.7616,140.6537,140.7126,58575.0
2025-02-12 15:30:00,143.5,143.62,143.47,143.61,40679.0,140.7126,140.8302,140.6832,140.8204,40679.0
2025-02-12 15:35:00,143.61,143.74,143.58,143.73,38263.0,140.8204,140.9479,140.791,140.9381,38263.0
2025-02-12 15:40:00,143.72,143.78,143.55,143.6,41821.0,140.9283,140.9871,140.7616,140.8106,41821.0
2025-02-12 15:45:00,143.59,143.81,143.58,143.78,52383.0,140.8008,141.0165,140.791,140.9871,52383.0
2025-02-12 15:50:00,143.79,144.07,143.79,143.99,100260.0,140.9969,141.2715,140.9969,141.1931,100260.0
2025-02-12 15:55:00,143.99,144.06,143.93,143.97,285194.0,141.1931,141.2617,141.1342,141.1734,285194.0
2025-02-13 09:30:00,144.23,144.89,144.1,144.46,180976.0,141.4284,142.0756,141.3009,141.6539,180976.0
2025-02-13 09:35:00,144.5,144.75,144.4,144.68,70944.0,141.6931,141.9383,141.5951,141.8696,70944.0
2025-02-13 09:40:00,144.67,144.79,144.37,144.6,86568.0,141.8598,141.9775,141.5657,141.7912,86568.0
2025-02-13 09:45:00,144.56,144.57,144.15,144.21,96348.0,141.752,141.7618,141.3499,141.4088,96348.0
2025-02-13 09:50:00,144.16,144.25,143.8,143.83,37350.0,141.3597,141.448,141.0067,141.0362,37350.0
2025-02-13 09:55:00,143.84,144.05,143.76,144.0,37548.0,141.046,141.2519,140.9675,141.2029,37548.0
2025-02-13 10:00:00,144.0,144.15,143.91,143.98,121614.0,141.2029,141.3499,141.1146,141.1832,121614.0
2025-02-13 10:05:00,143.98,144.06,143.84,144.0,30322.0,141.1832,141.2617,141.046,141.2029,30322.0
2025-02-13 10:10:00,144.01,144.13,143.91,143.93,33370.0,141.2127,141.3303,141.1146,141.1342,33370.0
2025-02-13 10:15:00,143.93,143.96,143.68,143.77,36100.0,141.1342,141.1636,140.8891,140.9773,36100.0
2025-02-13 10:20:00,143.76,143.77,143.6,143.62,66104.0,140.9675,140.9773,140.8106,140.8302,66104.0
2025-02-13 10:25:00,143.62,144.08,143.61,144.01,63600.0,140.8302,141.2813,140.8204,141.2127,63600.0
2025-02-13 10:30:00,144.02,144.11,143.94,144.08,69070.0,141.2225,141.3107,141.144,141.2813,69070.0
2025-02-13 10:35:00,144.08,144.13,143.83,143.97,40886.0,141.2813,141.3303,141.0362,141.1734,40886.0
2025-02-13 10:40:00,143.94,144.04,143.81,143.81,27793.0,141.144,141.2421,141.0165,141.0165,27793.0
2025-02-13 10:45:00,143.83,144.09,143.83,143.91,42969.0,141.0362,141.2911,141.0362,141.1146,42969.0
2025-02-13 10:50:00,143.93,144.02,143.84,144.0,25547.0,141.1342,141.2225,141.046,141.2029,25547.0
2025-02-13 10:55:00,144.04,144.22,144.0,144.19,24513.0,141.2421,141.4186,141.2029,141.3892,24513.0
2025-02-13 11:00:00,144.21,144.46,144.21,144.38,65838.0,141.4088,141.6539,141.4088,141.5755,65838.0
2025-02-13 11:05:00,144.38,144.67,144.38,144.64,136768.0,141.5755,141.8598,141.5755,141.8304,136768.0
2025-02-13 11:10:00,144.64,144.85,144.63,144.82,39753.0,141.8304,142.0363,141.8206,142.0069,39753.0
2025-02-13 11:15:00,144.8,144.82,144.71,144.78,25025.0,141.9873,142.0069,141.8991,141.9677,25025.0
2025-02-13 11:20:00,144.78,144.94,144.77,144.88,28729.0,141.9677,142.1246,141.9579,142.0658,28729.0
2025-02-13 11:25:00,144.9,144.93,144.77,144.81,38466.0,142.0854,142.1148,141.9579,141.9971,38466.0
2025-02-13 11:30:00,144.79,144.8,144.56,144.61,40998.0,141.9775,141.9873,141.752,141.801,40998.0
2025-02-13 11:35:00,144.59,144.7,144.47,144.7,29337.0,141.7814,141.8893,141.6637,141.8893,29337.0
2025-02-13 11:40:00,144.72,144.76,144.55,144.63,29983.0,141.9089,141.9481,141.7422,141.8206,29983.0
2025-02-13 11:45:00,144.64,144.67,144.59,144.63,17321.0,141.8304,141.8598,141.7814,141.8206,17321.0
2025-02-13 11:50:00,144.63,144.65,144.52,144.55,14260.0,141.8206,141.8402,141.7128,141.7422,14260.0
2025-02-13 11:55:00,144.56,144.63,144.5,144.51,22758.0,141.752,141.8206,141.6931,141.7029,22758.0
2025-02-13 12:00:00,144.53,144.66,144.44,144.47,124020.0,141.7226,141.85,141.6343,141.6637,124020.0
2025-02-13 12:05:00,144.49,144.52,144.34,144.34,56438.0,141.6833,141.7128,141.5363,141.5363,56438.0
2025-02-13 12:10:00,144.37,144.56,144.36,144.53,24887.0,141.5657,141.752,141.5559,141.7226,24887.0
2025-02-13 12:15:00,144.53,144.56,144.35,144.4,19590.0,141.7226,141.752,141.5461,141.5951,19590.0
2025-02-13 12:20:00,144.43,144.44,144.38,144.43,20622.0,141.6245,141.6343,141.5755,141.6245,20622.0
2025-02-13 12:25:00,144.43,144.5,144.41,144.47,27104.0,141.6245,141.6931,141.6049,141.6637,27104.0
2025-02-13 12:30:00,144.47,144.5,144.41,144.43,18344.0,141.6637,141.6931,141.6049,141.6245,18344.0
2025-02-13 12:35:00,144.41,144.5,144.41,144.47,31689.0,141.6049,141.6931,141.6049,141.6637,31689.0
2025-02-13 12:40:00,144.49,144.52,144.4,144.47,24979.0,141.6833,141.7128,141.5951,141.6637,24979.0
2025-02-13 12:45:00,144.48,144.5,144.4,144.41,19787.0,141.6735,141.6931,141.5951,141.6049,19787.0
2025-02-13 12:50:00,144.39,144.43,144.33,144.36,17865.0,141.5853,141.6245,141.5264,141.5559,17865.0
2025-02-13 12:55:00,144.37,144.39,144.21,144.24,13896.0,141.5657,141.5853,141.4088,141.4382,13896.0
2025-02-13 13:00:00,144.21,144.28,144.2,144.23,13629.0,141.4088,141.4774,141.399,141.4284,13629.0
2025-02-13 13:05:00,144.24,144.24,144.1,144.13,22860.0,141.4382,141.4382,141.3009,141.3303,22860.0
2025-02-13 13:10:00,144.14,144.2,144.09,144.19,34807.0,141.3401,141.399,141.2911,141.3892,34807.0
2025-02-13 13:15:00,144.19,144.25,144.05,144.09,81476.0,141.3892,141.448,141.2519,141.2911,81476.0
2025-02-13 13:20:00,144.08,144.15,144.0,144.0,31611.0,141.2813,141.3499,141.2029,141.2029,31611.0
2025-02-13 13:25:00,144.0,144.12,143.95,144.0,57327.0,141.2029,141.3205,141.1538,141.2029,57327.0
2025-02-13 13:30:00,144.0,144.07,143.97,144.05,36069.0,141.2029,141.2715,141.1734,141.2519,36069.0
2025-02-13 13:35:00,144.03,144.11,144.0,144.09,26114.0,141.2323,141.3107,141.2029,141.2911,26114.0
2025-02-13 13:40:00,144.09,144.13,143.94,144.09,37135.0,141.2911,141.3303,141.144,141.2911,37135.0
2025-02-13 13:45:00,144.08,144.15,144.04,144.08,27415.0,141.2813,141.3499,141.2421,141.2813,27415.0
2025-02-13 13:50:00,144.08,144.14,144.02,144.09,31257.0,141.2813,141.3401,141.2225,141.2911,31257.0
2025-02-13 13:55:00,144.07,144.15,144.05,144.08,30092.0,141.2715,141.3499,141.2519,141.2813,30092.0
2025-02-13 14:00:00,144.05,144.2,144.05,144.16,23908.0,141.2519,141.399,141.2519,141.3597,23908.0
2025-02-13 14:05:00,144.16,144.2,144.07,144.16,25055.0,141.3597,141.399,141.2715,141.3597,25055.0
2025-02-13 14:10:00,144.16,144.25,144.11,144.22,34292.0,141.3597,141.448,141.3107,141.4186,34292.0
2025-02-13 14:15:00,144.25,144.3,144.19,144.2,48807.0,141.448,141.497,141.3892,141.399,48807.0
2025-02-13 14:20:00,144.2,144.29,144.18,144.24,61803.0,141.399,141.4872,141.3794,141.4382,61803.0
2025-02-13 14:25:00,144.24,144.25,144.19,144.21,31922.0,141.4382,141.448,141.3892,141.4088,31922.0
2025-02-13 14:30:00,144.21,144.22,144.12,144.18,19502.0,141.4088,141.4186,141.3205,141.3794,19502.0
2025-02-13 14:35:00,144.17,144.21,144.15,144.16,28412.0,141.3696,141.4088,141.3499,141.3597,28412.0
2025-02-13 14:40:00,144.14,144.16,144.05,144.13,15219.0,141.3401,141.3597,141.2519,141.3303,15219.0
2025-02-13 14:45:00,144.13,144.17,144.02,144.03,25544.0,141.3303,141.3696,141.2225,141.2323,25544.0
2025-02-13 14:50:00,144.03,144.22,144.02,144.18,20875.0,141.2323,141.4186,141.2225,141.3794,20875.0
2025-02-13 14:55:00,144.2,144.21,144.12,144.16,22514.0,141.399,141.4088,141.3205,141.3597,22514.0
2025-02-13 15:00:00,144.17,144.23,144.16,144.19,24544.0,141.3696,141.4284,141.3597,141.3892,24544.0
2025-02-13 15:05:00,144.19,144.26,144.18,144.24,50618.0,141.3892,141.4578,141.3794,141.4382,50618.0
2025-02-13 15:10:00,144.25,144.44,144.2,144.27,109555.0,141.448,141.6343,141.399,141.4676,109555.0
2025-02-13 15:15:00,144.26,144.35,144.23,144.34,24425.0,141.4578,141.5461,141.4284,141.5363,24425.0
2025-02-13 15:20:00,144.33,144.33,144.2,144.2,73529.0,141.5264,141.5264,141.399,141.399,73529.0
2025-02-13 15:25:00,144.21,144.22,144.07,144.13,36775.0,141.4088,141.4186,141.2715,141.3303,36775.0
2025-02-13 15:30:00,144.14,144.26,144.12,144.19,54096.0,141.3401,141.4578,141.3205,141.3892,54096.0
2025-02-13 15:35:00,144.21,144.21,144.06,144.08,47647.0,141.4088,141.4088,141.2617,141.2813,47647.0
2025-02-13 15:40:00,144.07,144.08,143.98,144.0,56952.0,141.2715,141.2813,141.1832,141.2029,56952.0
2025-02-13 15:45:00,143.99,144.21,143.98,144.16,67265.0,141.1931,141.4088,141.1832,141.3597,67265.0
2025-02-13 15:50:00,144.17,144.46,144.15,144.37,119974.0,141.3696,141.6539,141.3499,141.5657,119974.0
2025-02-13 15:55:00,144.38,144.68,144.38,144.57,297844.0,141.5755,141.8696,141.5755,141.7618,297844.0
2025-02-14 09:30:00,144.67,145.7,144.14,145.55,175888.0,141.8598,142.8698,141.3401,142.7227,175888.0
2025-02-14 09:35:00,145.5,145.9,145.42,145.88,53718.0,142.6737,143.0659,142.5953,143.0463,53718.0
2025-02-14 09:40:00,145.82,146.17,145.63,146.01,80854.0,142.9875,143.3307,142.8012,143.1738,80854.0
2025-02-14 09:45:00,146.01,146.01,145.53,145.58,73107.0,143.1738,143.1738,142.7031,142.7522,73107.0
2025-02-14 09:50:00,145.58,145.69,145.49,145.52,46100.0,142.7522,142.86,142.6639,142.6933,46100.0
2025-02-14 09:55:00,145.52,145.63,145.51,145.55,20942.0,142.6933,142.8012,142.6835,142.7227,20942.0
2025-02-14 10:00:00,145.58,145.64,145.36,145.46,40841.0,142.7522,142.811,142.5364,142.6345,40841.0
2025-02-14 10:05:00,145.46,145.47,145.32,145.4,28262.0,142.6345,142.6443,142.4972,142.5757,28262.0
2025-02-14 10:10:00,145.38,145.38,145.12,145.2,21362.0,142.5561,142.5561,142.3011,142.3795,21362.0
2025-02-14 10:15:00,145.19,145.32,145.05,145.22,21534.0,142.3697,142.4972,142.2325,142.3992,21534.0
2025-02-14 10:20:00,145.2,145.22,144.96,145.0,15418.0,142.3795,142.3992,142.1442,142.1834,15418.0
2025-02-14 10:25:00,145.03,145.2,145.0,145.03,25450.0,142.2128,142.3795,142.1834,142.2128,25450.0
2025-02-14 10:30:00,145.03,145.12,144.99,145.07,33582.0,142.2128,142.3011,142.1736,142.2521,33582.0
2025-02-14 10:35:00,145.1,145.14,144.88,144.97,24138.0,142.2815,142.3207,142.0658,142.154,24138.0
2025-02-14 10:40:00,144.97,145.03,144.89,145.0,24269.0,142.154,142.2128,142.0756,142.1834,24269.0
2025-02-14 10:45:00,145.0,145.01,144.95,144.97,28648.0,142.1834,142.1932,142.1344,142.154,28648.0
2025-02-14 10:50:00,144.96,145.0,144.83,144.86,26345.0,142.1442,142.1834,142.0167,142.0462,26345.0
2025-02-14 10:55:00,144.87,144.87,144.75,144.81,22628.0,142.056,142.056,141.9383,141.9971,22628.0
2025-02-14 11:00:00,144.81,144.97,144.78,144.9,26936.0,141.9971,142.154,141.9677,142.0854,26936.0
2025-02-14 11:05:00,144.92,145.09,144.92,145.08,22124.0,142.105,142.2717,142.105,142.2619,22124.0
2025-02-14 11:10:00,145.09,145.24,145.0,145.03,38454.0,142.2717,142.4188,142.1834,142.2128,38454.0
2025-02-14 11:15:00,145.02,145.07,144.88,144.9,16033.0,142.203,142.2521,142.0658,142.0854,16033.0
2025-02-14 11:20:00,144.94,145.03,144.89,144.94,18823.0,142.1246,142.2128,142.0756,142.1246,18823.0
2025-02-14 11:25:00,144.94,144.95,144.79,144.79,11364.0,142.1246,142.1344,141.9775,141.9775,11364.0
2025-02-14 11:30:00,144.8,144.8,144.61,144.66,13902.0,141.9873,141.9873,141.801,141.85,13902.0
2025-02-14 11:35:00,144.64,144.68,144.55,144.63,118471.0,141.8304,141.8696,141.7422,141.8206,118471.0
2025-02-14 11:40:00,144.62,144.69,144.6,144.66,14904.0,141.8108,141.8795,141.7912,141.85,14904.0
2025-02-14 11:45:00,144.65,144.69,144.57,144.68,33172.0,141.8402,141.8795,141.7618,141.8696,33172.0
2025-02-14 11:50:00,144.68,144.73,144.52,144.57,20175.0,141.8696,141.9187,141.7128,141.7618,20175.0
2025-02-14 11:55:00,144.58,144.7,144.55,144.58,15719.0,141.7716,141.8893,141.7422,141.7716,15719.0
2025-02-14 12:00:00,144.6,144.66,144.52,144.53,13614.0,141.7912,141.85,141.7128,141.7226,13614.0
2025-02-14 12:05:00,144.53,144.57,144.41,144.44,19174.0,141.7226,141.7618,141.6049,141.6343,19174.0
2025-02-14 12:10:00,144.45,144.48,144.36,144.47,13013.0,141.6441,141.6735,141.5559,141.6637,13013.0
2025-02-14 12:15:00,144.45,144.51,144.3,144.42,22236.0,141.6441,141.7029,141.497,141.6147,22236.0
2025-02-14 12:20:00,144.41,144.41,144.24,144.28,8305.0,141.6049,141.6049,141.4382,141.4774,8305.0
2025-02-14 12:25:00,144.26,144.33,144.2,144.26,18084.0,141.4578,141.5264,141.399,141.4578,18084.0
2025-02-14 12:30:00,144.25,144.29,144.11,144.13,21613.0,141.448,141.4872,141.3107,141.3303,21613.0
2025-02-14 12:35:00,144.14,144.14,143.87,143.88,48188.0,141.3401,141.3401,141.0754,141.0852,48188.0
2025-02-14 12:40:00,143.89,143.89,143.58,143.71,41070.0,141.095,141.095,140.791,140.9185,41070.0
2025-02-14 12:45:00,143.72,143.97,143.72,143.91,26323.0,140.9283,141.1734,140.9283,141.1146,26323.0
2025-02-14 12:50:00,143.93,144.12,143.91,144.02,34080.0,141.1342,141.3205,141.1146,141.2225,34080.0
2025-02-14 12:55:00,144.0,144.09,143.98,144.09,10008.0,141.2029,141.2911,141.1832,141.2911,10008.0
2025-02-14 13:00:00,144.08,144.09,143.98,143.99,10766.0,141.2813,141.2911,141.1832,141.1931,10766.0
2025-02-14 13:05:00,144.0,144.02,143.87,143.89,16267.0,141.2029,141.2225,141.0754,141.095,16267.0
2025-02-14 13:10:00,143.92,144.04,143.91,144.0,12460.0,141.1244,141.2421,141.1146,141.2029,12460.0
2025-02-14 13:15:00,144.02,144.03,143.91,143.91,22417.0,141.2225,141.2323,141.1146,141.1146,22417.0
2025-02-14 13:20:00,143.9,143.9,143.81,143.84,22814.0,141.1048,141.1048,141.0165,141.046,22814.0
2025-02-14 13:25:00,143.86,143.89,143.82,143.83,15399.0,141.0656,141.095,141.0264,141.0362,15399.0
2025-02-14 13:30:00,143.83,143.96,143.79,143.94,46715.0,141.0362,141.1636,140.9969,141.144,46715.0
2025-02-14 13:35:00,143.93,144.08,143.91,144.04,31130.0,141.1342,141.2813,141.1146,141.2421,31130.0
2025-02-14 13:40:00,144.03,144.2,144.02,144.2,15549.0,141.2323,141.399,141.2225,141.399,15549.0
2025-02-14 13:45:00,144.18,144.29,144.17,144.21,27011.0,141.3794,141.4872,141.3696,141.4088,27011.0
2025-02-14 13:50:00,144.22,144.23,143.98,144.04,31807.0,141.4186,141.4284,141.1832,141.2421,31807.0
2025-02-14 13:55:00,144.03,144.17,144.03,144.16,14875.0,141.2323,141.3696,141.2323,141.3597,14875.0
2025-02-14 14:00:00,144.16,144.24,144.13,144.21,54653.0,141.3597,141.4382,141.3303,141.4088,54653.0
2025-02-14 14:05:00,144.21,144.22,144.09,144.12,17305.0,141.4088,141.4186,141.2911,141.3205,17305.0
2025-02-14 14:10:00,144.09,144.16,144.08,144.13,31879.0,141.2911,141.3597,141.2813,141.3303,31879.0
2025-02-14 14:15:00,144.15,144.15,144.01,144.03,33490.0,141.3499,141.3499,141.2127,141.2323,33490.0
2025-02-14 14:20:00,144.04,144.15,144.02,144.06,19470.0,141.2421,141.3499,141.2225,141.2617,19470.0
2025-02-14 14:25:00,144.06,144.06,143.95,143.97,22384.0,141.2617,141.2617,141.1538,141.1734,22384.0
2025-02-14 14:30:00,143.97,143.97,143.87,143.96,25798.0,141.1734,141.1734,141.0754,141.1636,25798.0
2025-02-14 14:35:00,143.95,143.97,143.81,143.83,28005.0,141.1538,141.1734,141.0165,141.0362,28005.0
2025-02-14 14:40:00,143.83,143.98,143.82,143.95,24209.0,141.0362,141.1832,141.0264,141.1538,24209.0
2025-02-14 14:45:00,143.95,143.95,143.88,143.93,19052.0,141.1538,141.1538,141.0852,141.1342,19052.0
2025-02-14 14:50:00,143.93,143.98,143.92,143.95,13083.0,141.1342,141.1832,141.1244,141.1538,13083.0
2025-02-14 14:55:00,143.96,143.96,143.84,143.87,19593.0,141.1636,141.1636,141.046,141.0754,19593.0
2025-02-14 15:00:00,143.87,143.98,143.81,143.87,30860.0,141.0754,141.1832,141.0165,141.0754,30860.0
2025-02-14 15:05:00,143.89,143.9,143.8,143.82,17586.0,141.095,141.1048,141.0067,141.0264,17586.0
2025-02-14 15:10:00,143.83,143.85,143.71,143.71,98898.0,141.0362,141.0558,140.9185,140.9185,98898.0
2025-02-14 15:15:00,143.72,143.73,143.54,143.63,52246.0,140.9283,140.9381,140.7518,140.84,52246.0
2025-02-14 15:20:00,143.62,143.63,143.44,143.47,29307.0,140.8302,140.84,140.6537,140.6832,29307.0
2025-02-14 15:25:00,143.47,143.49,143.4,143.43,32349.0,140.6832,140.7028,140.6145,140.6439,32349.0
2025-02-14 15:30:00,143.44,143.56,143.38,143.46,40428.0,140.6537,140.7714,140.5949,140.6733,40428.0
2025-02-14 15:35:00,143.46,143.58,143.45,143.55,30477.0,140.6733,140.791,140.6635,140.7616,30477.0
2025-02-14 15:40:00,143.56,143.7,143.54,143.59,24518.0,140.7714,140.9087,140.7518,140.8008,24518.0
2025-02-14 15:45:00,143.58,143.63,143.54,143.6,25568.0,140.791,140.84,140.7518,140.8106,25568.0
2025-02-14 15:50:00,143.56,143.64,143.43,143.63,86443.0,140.7714,140.8498,140.6439,140.84,86443.0
2025-02-14 15:55:00,143.61,143.61,143.33,143.39,164192.0,140.8204,140.8204,140.5459,140.6047,164192.0
2025-02-18 09:30:00,142.9,143.5,141.6,142.03,342564.0,140.1242,140.7126,138.8495,139.2711,342564.0
2025-02-18 09:35:00,142.05,142.36,141.93,142.28,102865.0,139.2907,139.5947,139.1731,139.5163,102865.0
2025-02-18 09:40:00,142.3,142.3,141.98,142.1,83355.0,139.5359,139.5359,139.2221,139.3398,83355.0
2025-02-18 09:45:00,142.13,142.63,142.13,142.61,66604.0,139.3692,139.8595,139.3692,139.8399,66604.0
2025-02-18 09:50:00,142.64,142.78,142.35,142.4,48125.0,139.8693,140.0066,139.5849,139.6339,48125.0
2025-02-18 09:55:00,142.4,142.46,141.92,141.98,53199.0,139.6339,139.6928,139.1633,139.2221,53199.0
2025-02-18 10:00:00,142.02,142.36,142.02,142.15,51497.0,139.2613,139.5947,139.2613,139.3888,51497.0
2025-02-18 10:05:00,142.14,142.4,142.11,142.31,73265.0,139.379,139.6339,139.3496,139.5457,73265.0
2025-02-18 10:10:00,142.3,142.41,142.11,142.28,94747.0,139.5359,139.6437,139.3496,139.5163,94747.0
2025-02-18 10:15:00,142.28,142.66,142.07,142.59,118374.0,139.5163,139.8889,139.3103,139.8202,118374.0
2025-02-18 10:20:00,142.59,142.8,142.49,142.54,43160.0,139.8202,140.0262,139.7222,139.7712,43160.0
2025-02-18 10:25:00,142.56,142.68,142.43,142.61,36635.0,139.7908,139.9085,139.6634,139.8399,36635.0
2025-02-18 10:30:00,142.63,142.93,142.62,142.9,36175.0,139.8595,140.1536,139.8497,140.1242,36175.0
2025-02-18 10:35:00,142.93,142.97,142.79,142.86,29085.0,140.1536,140.1929,140.0164,140.085,29085.0
2025-02-18 10:40:00,142.89,143.0,142.81,142.99,47585.0,140.1144,140.2223,140.036,140.2125,47585.0
2025-02-18 10:45:00,142.98,143.07,142.9,143.05,41043.0,140.2027,140.2909,140.1242,140.2713,41043.0
2025-02-18 10:50:00,143.07,143.2,143.0,143.02,37717.0,140.2909,140.4184,140.2223,140.2419,37717.0
2025-02-18 10:55:00,143.02,143.16,142.9,143.11,39315.0,140.2419,140.3792,140.1242,140.3301,39315.0
2025-02-18 11:00:00,143.09,143.36,143.09,143.28,23191.0,140.3105,140.5753,140.3105,140.4968,23191.0
2025-02-18 11:05:00,143.3,143.39,143.22,143.34,39419.0,140.5165,140.6047,140.438,140.5557,39419.0
2025-02-18 11:10:00,143.33,143.44,143.27,143.33,30429.0,140.5459,140.6537,140.487,140.5459,30429.0
2025-02-18 11:15:00,143.33,143.39,143.26,143.26,55173.0,140.5459,140.6047,140.4772,140.4772,55173.0
2025-02-18 11:20:00,143.25,143.32,143.22,143.23,34634.0,140.4674,140.5361,140.438,140.4478,34634.0
2025-02-18 11:25:00,143.22,143.27,143.18,143.2,43051.0,140.438,140.487,140.3988,140.4184,43051.0
2025-02-18 11:30:00,143.21,143.32,143.19,143.31,43114.0,140.4282,140.5361,140.4086,140.5263,43114.0
2025-02-18 11:35:00,143.31,143.37,143.26,143.34,49357.0,140.5263,140.5851,140.4772,140.5557,49357.0
2025-02-18 11:40:00,143.35,143.46,143.32,143.44,46903.0,140.5655,140.6733,140.5361,140.6537,46903.0
2025-02-18 11:45:00,143.44,143.45,143.26,143.34,54057.0,140.6537,140.6635,140.4772,140.5557,54057.0
2025-02-18 11:50:00,143.33,143.41,143.29,143.35,18393.0,140.5459,140.6243,140.5066,140.5655,18393.0
2025-02-18 11:55:00,143.34,143.39,143.31,143.36,19834.0,140.5557,140.6047,140.5263,140.5753,19834.0
2025-02-18 12:00:00,143.37,143.39,143.21,143.31,17105.0,140.5851,140.6047,140.4282,140.5263,17105.0
2025-02-18 12:05:00,143.32,143.32,143.26,143.28,19892.0,140.5361,140.5361,140.4772,140.4968,19892.0
2025-02-18 12:10:00,143.28,143.38,143.28,143.31,22645.0,140.4968,140.5949,140.4968,140.5263,22645.0
2025-02-18 12:15:00,143.31,143.4,143.3,143.33,22158.0,140.5263,140.6145,140.5165,140.5459,22158.0
2025-02-18 12:20:00,143.32,143.39,143.28,143.29,24331.0,140.5361,140.6047,140.4968,140.5066,24331.0
2025-02-18 12:25:00,143.3,143.39,143.29,143.34,19236.0,140.5165,140.6047,140.5066,140.5557,19236.0
2025-02-18 12:30:00,143.34,143.37,143.31,143.31,23340.0,140.5557,140.5851,140.5263,140.5263,23340.0
2025-02-18 12:35:00,143.3,143.37,143.27,143.29,18581.0,140.5165,140.5851,140.487,140.5066,18581.0
2025-02-18 12:40:00,143.3,143.35,143.28,143.35,28243.0,140.5165,140.5655,140.4968,140.5655,28243.0
2025-02-18 12:45:00,143.36,143.38,143.28,143.36,25017.0,140.5753,140.5949,140.4968,140.5753,25017.0
2025-02-18 12:50:00,143.36,143.49,143.35,143.47,18544.0,140.5753,140.7028,140.5655,140.6832,18544.0
2025-02-18 12:55:00,143.47,143.49,143.39,143.41,21253.0,140.6832,140.7028,140.6047,140.6243,21253.0
2025-02-18 13:00:00,143.41,143.44,143.22,143.22,26889.0,140.6243,140.6537,140.438,140.438,26889.0
2025-02-18 13:05:00,143.23,143.26,143.16,143.18,29352.0,140.4478,140.4772,140.3792,140.3988,29352.0
2025-02-18 13:10:00,143.18,143.42,143.16,143.42,14264.0,140.3988,140.6341,140.3792,140.6341,14264.0
2025-02-18 13:15:00,143.42,143.47,143.37,143.38,23301.0,140.6341,140.6832,140.5851,140.5949,23301.0
2025-02-18 13:20:00,143.39,143.46,143.37,143.45,43526.0,140.6047,140.6733,140.5851,140.6635,43526.0
2025-02-18 13:25:00,143.45,143.59,143.45,143.52,29536.0,140.6635,140.8008,140.6635,140.7322,29536.0
2025-02-18 13:30:00,143.54,143.59,143.52,143.53,28945.0,140.7518,140.8008,140.7322,140.742,28945.0
2025-02-18 13:35:00,143.52,143.66,143.51,143.52,37514.0,140.7322,140.8695,140.7224,140.7322,37514.0
2025-02-18 13:40:00,143.52,143.53,143.42,143.44,21484.0,140.7322,140.742,140.6341,140.6537,21484.0
2025-02-18 13:45:00,143.45,143.58,143.44,143.44,42314.0,140.6635,140.791,140.6537,140.6537,42314.0
2025-02-18 13:50:00,143.46,143.46,143.27,143.42,55310.0,140.6733,140.6733,140.487,140.6341,55310.0
2025-02-18 13:55:00,143.42,143.47,143.32,143.32,51459.0,140.6341,140.6832,140.5361,140.5361,51459.0
2025-02-18 14:00:00,143.34,143.41,143.27,143.27,47326.0,140.5557,140.6243,140.487,140.487,47326.0
2025-02-18 14:05:00,143.25,143.3,143.17,143.27,47662.0,140.4674,140.5165,140.389,140.487,47662.0
2025-02-18 14:10:00,143.27,143.48,143.25,143.45,21809.0,140.487,140.693,140.4674,140.6635,21809.0
2025-02-18 14:15:00,143.46,143.46,143.27,143.36,30068.0,140.6733,140.6733,140.487,140.5753,30068.0
2025-02-18 14:20:00,143.36,143.44,143.33,143.39,75106.0,140.5753,140.6537,140.5459,140.6047,75106.0
2025-02-18 14:25:00,143.4,143.54,143.34,143.5,34587.0,140.6145,140.7518,140.5557,140.7126,34587.0
2025-02-18 14:30:00,143.5,143.61,143.45,143.59,30269.0,140.7126,140.8204,140.6635,140.8008,30269.0
2025-02-18 14:35:00,143.6,143.6,143.49,143.55,20381.0,140.8106,140.8106,140.7028,140.7616,20381.0
2025-02-18 14:40:00,143.54,143.68,143.54,143.59,61753.0,140.7518,140.8891,140.7518,140.8008,61753.0
2025-02-18 14:45:00,143.59,143.72,143.56,143.69,31112.0,140.8008,140.9283,140.7714,140.8989,31112.0
2025-02-18 14:50:00,143.7,143.71,143.49,143.58,102417.0,140.9087,140.9185,140.7028,140.791,102417.0
2025-02-18 14:55:00,143.56,143.61,143.4,143.45,25902.0,140.7714,140.8204,140.6145,140.6635,25902.0
2025-02-18 15:00:00,143.45,143.56,143.45,143.53,55300.0,140.6635,140.7714,140.6635,140.742,55300.0
2025-02-18 15:05:00,143.54,143.65,143.46,143.63,26455.0,140.7518,140.8597,140.6733,140.84,26455.0
2025-02-18 15:10:00,143.63,143.73,143.57,143.71,29662.0,140.84,140.9381,140.7812,140.9185,29662.0
2025-02-18 15:15:00,143.71,143.71,143.56,143.56,28013.0,140.9185,140.9185,140.7714,140.7714,28013.0
2025-02-18 15:20:00,143.56,143.57,143.43,143.45,35755.0,140.7714,140.7812,140.6439,140.6635,35755.0
2025-02-18 15:25:00,143.47,143.53,143.42,143.5,25829.0,140.6832,140.742,140.6341,140.7126,25829.0
2025-02-18 15:30:00,143.51,143.75,143.51,143.69,37514.0,140.7224,140.9577,140.7224,140.8989,37514.0
2025-02-18 15:35:00,143.69,143.76,143.67,143.72,23004.0,140.8989,140.9675,140.8793,140.9283,23004.0
2025-02-18 15:40:00,143.72,143.75,143.57,143.66,36146.0,140.9283,140.9577,140.7812,140.8695,36146.0
2025-02-18 15:45:00,143.67,143.9,143.63,143.87,49822.0,140.8793,141.1048,140.84,141.0754,49822.0
2025-02-18 15:50:00,143.84,143.93,143.73,143.87,99116.0,141.046,141.1342,140.9381,141.0754,99116.0
2025-02-18 15:55:00,143.88,144.15,143.85,144.09,295787.0,141.0852,141.3499,141.0558,141.2911,295787.0
2025-02-19 09:30:00,144.29,144.7,144.15,144.4,161530.0,141.4872,141.8893,141.3499,141.5951,161530.0
2025-02-19 09:35:00,144.42,144.8,144.18,144.79,56802.0,141.6147,141.9873,141.3794,141.9775,56802.0
2025-02-19 09:40:00,144.78,145.19,144.74,145.04,75021.0,141.9677,142.3697,141.9285,142.2227,75021.0
2025-02-19 09:45:00,144.96,145.36,144.92,145.34,55832.0,142.1442,142.5364,142.105,142.5168,55832.0
2025-02-19 09:50:00,145.31,145.37,145.06,145.16,40851.0,142.4874,142.5462,142.2423,142.3403,40851.0
2025-02-19 09:55:00,145.13,145.13,144.72,145.12,34664.0,142.3109,142.3109,141.9089,142.3011,34664.0
2025-02-19 10:00:00,145.12,145.19,144.96,145.17,25766.0,142.3011,142.3697,142.1442,142.3501,25766.0
2025-02-19 10:05:00,145.15,145.49,145.03,145.36,36618.0,142.3305,142.6639,142.2128,142.5364,36618.0
2025-02-19 10:10:00,145.32,145.45,145.27,145.32,44523.0,142.4972,142.6247,142.4482,142.4972,44523.0
2025-02-19 10:15:00,145.33,145.45,145.2,145.34,51741.0,142.507,142.6247,142.3795,142.5168,51741.0
2025-02-19 10:20:00,145.32,145.35,145.18,145.34,24604.0,142.4972,142.5266,142.3599,142.5168,24604.0
2025-02-19 10:25:00,145.31,145.34,145.0,145.05,33018.0,142.4874,142.5168,142.1834,142.2325,33018.0
2025-02-19 10:30:00,145.06,145.33,145.01,145.18,44808.0,142.2423,142.507,142.1932,142.3599,44808.0
2025-02-19 10:35:00,145.18,145.33,145.09,145.13,23658.0,142.3599,142.507,142.2717,142.3109,23658.0
2025-02-19 10:40:00,145.13,145.24,144.88,144.96,28730.0,142.3109,142.4188,142.0658,142.1442,28730.0
2025-02-19 10:45:00,144.96,145.03,144.84,144.92,24074.0,142.1442,142.2128,142.0265,142.105,24074.0
2025-02-19 10:50:00,144.91,144.98,144.86,144.93,22799.0,142.0952,142.1638,142.0462,142.1148,22799.0
2025-02-19 10:55:00,144.9,145.07,144.87,145.0,15814.0,142.0854,142.2521,142.056,142.1834,15814.0
2025-02-19 11:00:00,145.01,145.01,144.83,144.89,19934.0,142.1932,142.1932,142.0167,142.0756,19934.0
2025-02-19 11:05:00,144.91,145.16,144.89,144.97,14944.0,142.0952,142.3403,142.0756,142.154,14944.0
2025-02-19 11:10:00,144.94,145.24,144.92,145.12,29182.0,142.1246,142.4188,142.105,142.3011,29182.0
2025-02-19 11:15:00,145.14,145.18,144.92,144.96,17163.0,142.3207,142.3599,142.105,142.1442,17163.0
2025-02-19 11:20:00,144.95,144.96,144.84,144.95,21857.0,142.1344,142.1442,142.0265,142.1344,21857.0
2025-02-19 11:25:00,144.92,145.08,144.91,145.06,26974.0,142.105,142.2619,142.0952,142.2423,26974.0
2025-02-19 11:30:00,145.06,145.14,144.9,145.14,35722.0,142.2423,142.3207,142.0854,142.3207,35722.0
2025-02-19 11:35:00,145.12,145.13,144.98,145.0,20732.0,142.3011,142.3109,142.1638,142.1834,20732.0
2025-02-19 11:40:00,145.02,145.09,144.93,144.96,16011.0,142.203,142.2717,142.1148,142.1442,16011.0
2025-02-19 11:45:00,144.97,144.97,144.85,144.86,25127.0,142.154,142.154,142.0363,142.0462,25127.0
2025-02-19 11:50:00,144.86,145.12,144.86,145.03,32369.0,142.0462,142.3011,142.0462,142.2128,32369.0
2025-02-19 11:55:00,145.03,145.12,144.95,145.05,22628.0,142.2128,142.3011,142.1344,142.2325,22628.0
2025-02-19 12:00:00,145.05,145.14,144.94,144.98,17915.0,142.2325,142.3207,142.1246,142.1638,17915.0
2025-02-19 12:05:00,145.01,145.01,144.91,144.93,25458.0,142.1932,142.1932,142.0952,142.1148,25458.0
2025-02-19 12:10:00,144.96,145.04,144.9,144.92,77328.0,142.1442,142.2227,142.0854,142.105,77328.0
2025-02-19 12:15:00,144.92,144.99,144.78,144.78,27860.0,142.105,142.1736,141.9677,141.9677,27860.0
2025-02-19 12:20:00,144.78,144.78,144.59,144.71,58015.0,141.9677,141.9677,141.7814,141.8991,58015.0
2025-02-19 12:25:00,144.67,144.71,144.56,144.59,32120.0,141.8598,141.8991,141.752,141.7814,32120.0
2025-02-19 12:30:00,144.6,144.92,144.6,144.81,25035.0,141.7912,142.105,141.7912,141.9971,25035.0
2025-02-19 12:35:00,144.82,144.93,144.78,144.93,30512.0,142.0069,142.1148,141.9677,142.1148,30512.0
2025-02-19 12:40:00,144.9,144.94,144.68,144.7,15248.0,142.0854,142.1246,141.8696,141.8893,15248.0
2025-02-19 12:45:00,144.7,144.78,144.65,144.7,22556.0,141.8893,141.9677,141.8402,141.8893,22556.0
2025-02-19 12:50:00,144.65,144.75,144.6,144.69,16016.0,141.8402,141.9383,141.7912,141.8795,16016.0
2025-02-19 12:55:00,144.68,144.74,144.64,144.67,13362.0,141.8696,141.9285,141.8304,141.8598,13362.0
2025-02-19 13:00:00,144.65,144.77,144.65,144.68,17041.0,141.8402,141.9579,141.8402,141.8696,17041.0
2025-02-19 13:05:00,144.68,144.93,144.68,144.93,14896.0,141.8696,142.1148,141.8696,142.1148,14896.0
2025-02-19 13:10:00,144.88,144.95,144.85,144.87,24107.0,142.0658,142.1344,142.0363,142.056,24107.0
2025-02-19 13:15:00,144.87,144.97,144.84,144.91,16902.0,142.056,142.154,142.0265,142.0952,16902.0
2025-02-19 13:20:00,144.9,144.93,144.82,144.89,16187.0,142.0854,142.1148,142.0069,142.0756,16187.0
2025-02-19 13:25:00,144.88,144.96,144.85,144.92,20973.0,142.0658,142.1442,142.0363,142.105,20973.0
2025-02-19 13:30:00,144.96,144.96,144.85,144.92,16373.0,142.1442,142.1442,142.0363,142.105,16373.0
2025-02-19 13:35:00,144.94,144.96,144.66,144.73,28763.0,142.1246,142.1442,141.85,141.9187,28763.0
2025-02-19 13:40:00,144.75,144.83,144.71,144.71,15081.0,141.9383,142.0167,141.8991,141.8991,15081.0
2025-02-19 13:45:00,144.74,144.8,144.7,144.78,19475.0,141.9285,141.9873,141.8893,141.9677,19475.0
2025-02-19 13:50:00,144.78,144.82,144.54,144.59,31868.0,141.9677,142.0069,141.7324,141.7814,31868.0
2025-02-19 13:55:00,144.56,144.75,144.52,144.64,46353.0,141.752,141.9383,141.7128,141.8304,46353.0
2025-02-19 14:00:00,144.6,144.72,144.57,144.58,17753.0,141.7912,141.9089,141.7618,141.7716,17753.0
2025-02-19 14:05:00,144.58,144.72,144.57,144.71,21341.0,141.7716,141.9089,141.7618,141.8991,21341.0
2025-02-19 14:10:00,144.71,144.86,144.7,144.86,13563.0,141.8991,142.0462,141.8893,142.0462,13563.0
2025-02-19 14:15:00,144.86,144.91,144.81,144.86,23418.0,142.0462,142.0952,141.9971,142.0462,23418.0
2025-02-19 14:20:00,144.86,145.06,144.83,144.99,21661.0,142.0462,142.2423,142.0167,142.1736,21661.0
2025-02-19 14:25:00,144.98,145.2,144.96,145.2,42484.0,142.1638,142.3795,142.1442,142.3795,42484.0
2025-02-19 14:30:00,145.21,145.25,145.13,145.17,27011.0,142.3894,142.4286,142.3109,142.3501,27011.0
2025-02-19 14:35:00,145.17,145.18,145.07,145.11,33743.0,142.3501,142.3599,142.2521,142.2913,33743.0
2025-02-19 14:40:00,145.12,145.13,145.04,145.1,31647.0,142.3011,142.3109,142.2227,142.2815,31647.0
2025-02-19 14:45:00,145.09,145.14,145.08,145.14,24321.0,142.2717,142.3207,142.2619,142.3207,24321.0
2025-02-19 14:50:00,145.11,145.25,145.1,145.22,25554.0,142.2913,142.4286,142.2815,142.3992,25554.0
2025-02-19 14:55:00,145.23,145.34,145.15,145.3,23338.0,142.409,142.5168,142.3305,142.4776,23338.0
2025-02-19 15:00:00,145.32,145.46,145.29,145.38,57568.0,142.4972,142.6345,142.4678,142.5561,57568.0
2025-02-19 15:05:00,145.39,145.49,145.25,145.25,29352.0,142.5659,142.6639,142.4286,142.4286,29352.0
2025-02-19 15:10:00,145.26,145.43,145.25,145.37,62906.0,142.4384,142.6051,142.4286,142.5462,62906.0
2025-02-19 15:15:00,145.38,145.44,145.35,145.41,23642.0,142.5561,142.6149,142.5266,142.5855,23642.0
2025-02-19 15:20:00,145.39,145.56,145.39,145.53,31807.0,142.5659,142.7326,142.5659,142.7031,31807.0
2025-02-19 15:25:00,145.5,145.77,145.5,145.71,38983.0,142.6737,142.9385,142.6737,142.8796,38983.0
2025-02-19 15:30:00,145.71,145.78,145.59,145.66,36174.0,142.8796,142.9483,142.762,142.8306,36174.0
2025-02-19 15:35:00,145.67,145.67,145.51,145.53,26128.0,142.8404,142.8404,142.6835,142.7031,26128.0
2025-02-19 15:40:00,145.55,145.56,145.45,145.56,30802.0,142.7227,142.7326,142.6247,142.7326,30802.0
2025-02-19 15:45:00,145.55,145.93,145.54,145.88,68677.0,142.7227,143.0954,142.7129,143.0463,68677.0
2025-02-19 15:50:00,145.89,145.93,145.58,145.73,137737.0,143.0561,143.0954,142.7522,142.8993,137737.0
2025-02-19 15:55:00,145.74,145.86,145.67,145.81,274158.0,142.9091,143.0267,142.8404,142.9777,274158.0
2025-02-20 09:30:00,145.16,145.56,145.0,145.55,97668.0,142.3403,142.7326,142.1834,142.7227,97668.0
2025-02-20 09:35:00,145.44,145.99,145.44,145.99,18364.0,142.6149,143.1542,142.6149,143.1542,18364.0
2025-02-20 09:40:00,145.94,146.05,145.79,145.91,40674.0,143.1052,143.213,142.9581,143.0758,40674.0
2025-02-20 09:45:00,145.94,146.33,145.79,146.26,34190.0,143.1052,143.4876,142.9581,143.419,34190.0
2025-02-20 09:50:00,146.23,146.65,146.16,146.62,39235.0,143.3895,143.8014,143.3209,143.772,39235.0
2025-02-20 09:55:00,146.58,147.45,146.58,147.45,76874.0,143.7327,144.5858,143.7327,144.5858,76874.0
2025-02-20 10:00:00,147.5,147.95,147.28,147.66,109544.0,144.6349,145.0761,144.4191,144.7918,109544.0
2025-02-20 10:05:00,147.64,147.74,147.46,147.59,109901.0,144.7722,144.8702,144.5956,144.7231,109901.0
2025-02-20 10:10:00,147.58,147.63,147.28,147.56,64432.0,144.7133,144.7623,144.4191,144.6937,64432.0
2025-02-20 10:15:00,147.58,147.61,147.37,147.48,49008.0,144.7133,144.7427,144.5074,144.6153,49008.0
2025-02-20 10:20:00,147.48,147.86,147.46,147.69,58562.0,144.6153,144.9879,144.5956,144.8212,58562.0
2025-02-20 10:25:00,147.72,148.02,147.7,147.88,60881.0,144.8506,145.1448,144.831,145.0075,60881.0
2025-02-20 10:30:00,147.9,148.01,147.82,147.86,47988.0,145.0271,145.135,144.9487,144.9879,47988.0
2025-02-20 10:35:00,147.84,148.2,147.79,148.2,37170.0,144.9683,145.3213,144.9192,145.3213,37170.0
2025-02-20 10:40:00,148.2,148.21,147.92,148.04,35698.0,145.3213,145.3311,145.0467,145.1644,35698.0
2025-02-20 10:45:00,148.04,148.21,147.98,148.14,27732.0,145.1644,145.3311,145.1055,145.2624,27732.0
2025-02-20 10:50:00,148.13,148.13,147.83,147.84,48391.0,145.2526,145.2526,144.9585,144.9683,48391.0
2025-02-20 10:55:00,147.84,148.41,147.83,148.41,38626.0,144.9683,145.5272,144.9585,145.5272,38626.0
2025-02-20 11:00:00,148.42,148.53,148.3,148.31,36451.0,145.537,145.6449,145.4193,145.4291,36451.0
2025-02-20 11:05:00,148.29,148.34,148.13,148.29,64866.0,145.4095,145.4586,145.2526,145.4095,64866.0
2025-02-20 11:10:00,148.29,148.42,148.22,148.29,44604.0,145.4095,145.537,145.3409,145.4095,44604.0
2025-02-20 11:15:00,148.27,148.66,148.27,148.64,27490.0,145.3899,145.7723,145.3899,145.7527,27490.0
2025-02-20 11:20:00,148.6,148.62,148.33,148.33,45317.0,145.7135,145.7331,145.4487,145.4487,45317.0
2025-02-20 11:25:00,148.32,148.58,148.26,148.41,41813.0,145.4389,145.6939,145.3801,145.5272,41813.0
2025-02-20 11:30:00,148.4,148.42,148.05,148.05,44908.0,145.5174,145.537,145.1742,145.1742,44908.0
2025-02-20 11:35:00,148.06,148.08,147.95,148.07,34680.0,145.184,145.2036,145.0761,145.1938,34680.0
2025-02-20 11:40:00,148.06,148.33,148.04,148.33,46055.0,145.184,145.4487,145.1644,145.4487,46055.0
2025-02-20 11:45:00,148.32,148.33,148.13,148.24,21625.0,145.4389,145.4487,145.2526,145.3605,21625.0
2025-02-20 11:50:00,148.21,148.23,148.09,148.16,25282.0,145.3311,145.3507,145.2134,145.282,25282.0
2025-02-20 11:55:00,148.21,148.23,147.84,147.84,56651.0,145.3311,145.3507,144.9683,144.9683,56651.0
2025-02-20 12:00:00,147.82,147.95,147.76,147.94,32742.0,144.9487,145.0761,144.8898,145.0663,32742.0
2025-02-20 12:05:00,147.91,148.03,147.86,147.95,24576.0,145.0369,145.1546,144.9879,145.0761,24576.0
2025-02-20 12:10:00,147.92,148.08,147.92,148.08,10555.0,145.0467,145.2036,145.0467,145.2036,10555.0
2025-02-20 12:15:00,148.06,148.26,148.0,148.16,26877.0,145.184,145.3801,145.1252,145.282,26877.0
2025-02-20 12:20:00,148.13,148.38,148.13,148.33,23787.0,145.2526,145.4978,145.2526,145.4487,23787.0
2025-02-20 12:25:00,148.35,148.45,148.32,148.43,19203.0,145.4684,145.5664,145.4389,145.5468,19203.0
2025-02-20 12:30:00,148.47,148.54,148.47,148.51,36783.0,145.586,145.6547,145.586,145.6253,36783.0
2025-02-20 12:35:00,148.52,148.53,148.38,148.41,35697.0,145.6351,145.6449,145.4978,145.5272,35697.0
2025-02-20 12:40:00,148.39,148.52,148.33,148.45,21702.0,145.5076,145.6351,145.4487,145.5664,21702.0
2025-02-20 12:45:00,148.44,148.51,148.3,148.32,24631.0,145.5566,145.6253,145.4193,145.4389,24631.0
2025-02-20 12:50:00,148.32,148.36,148.19,148.36,20608.0,145.4389,145.4782,145.3115,145.4782,20608.0
2025-02-20 12:55:00,148.38,148.5,148.35,148.4,17819.0,145.4978,145.6154,145.4684,145.5174,17819.0
2025-02-20 13:00:00,148.42,148.47,148.34,148.41,23560.0,145.537,145.586,145.4586,145.5272,23560.0
2025-02-20 13:05:00,148.38,148.56,148.34,148.55,16457.0,145.4978,145.6743,145.4586,145.6645,16457.0
2025-02-20 13:10:00,148.56,148.63,148.53,148.62,14669.0,145.6743,145.7429,145.6449,145.7331,14669.0
2025-02-20 13:15:00,148.63,148.63,148.43,148.46,16794.0,145.7429,145.7429,145.5468,145.5762,16794.0
2025-02-20 13:20:00,148.48,148.52,148.34,148.43,20230.0,145.5958,145.6351,145.4586,145.5468,20230.0
2025-02-20 13:25:00,148.44,148.58,148.4,148.56,26426.0,145.5566,145.6939,145.5174,145.6743,26426.0
2025-02-20 13:30:00,148.58,148.86,148.57,148.81,30699.0,145.6939,145.9685,145.6841,145.9194,30699.0
2025-02-20 13:35:00,148.82,148.82,148.7,148.73,25639.0,145.9292,145.9292,145.8116,145.841,25639.0
2025-02-20 13:40:00,148.73,148.79,148.69,148.72,19132.0,145.841,145.8998,145.8018,145.8312,19132.0
2025-02-20 13:45:00,148.74,148.87,148.74,148.82,12747.0,145.8508,145.9783,145.8508,145.9292,12747.0
2025-02-20 13:50:00,148.82,148.86,148.75,148.83,18787.0,145.9292,145.9685,145.8606,145.939,18787.0
2025-02-20 13:55:00,148.84,148.85,148.74,148.81,15153.0,145.9488,145.9586,145.8508,145.9194,15153.0
2025-02-20 14:00:00,148.79,148.81,148.67,148.67,16162.0,145.8998,145.9194,145.7821,145.7821,16162.0
2025-02-20 14:05:00,148.69,148.69,148.54,148.54,23107.0,145.8018,145.8018,145.6547,145.6547,23107.0
2025-02-20 14:10:00,148.54,148.7,148.53,148.65,21237.0,145.6547,145.8116,145.6449,145.7625,21237.0
2025-02-20 14:15:00,148.65,148.85,148.64,148.85,19197.0,145.7625,145.9586,145.7527,145.9586,19197.0
2025-02-20 14:20:00,148.86,148.93,148.75,148.75,39828.0,145.9685,146.0371,145.8606,145.8606,39828.0
2025-02-20 14:25:00,148.76,148.9,148.68,148.84,46875.0,145.8704,146.0077,145.7919,145.9488,46875.0
2025-02-20 14:30:00,148.84,148.92,148.78,148.91,24931.0,145.9488,146.0273,145.89,146.0175,24931.0
2025-02-20 14:35:00,148.92,148.99,148.88,148.92,28541.0,146.0273,146.0959,145.9881,146.0273,28541.0
2025-02-20 14:40:00,148.94,149.05,148.94,148.97,29197.0,146.0469,146.1548,146.0469,146.0763,29197.0
2025-02-20 14:45:00,148.97,149.19,148.97,149.13,23731.0,146.0763,146.292,146.0763,146.2332,23731.0
2025-02-20 14:50:00,149.12,149.17,149.02,149.08,21066.0,146.2234,146.2724,146.1253,146.1842,21066.0
2025-02-20 14:55:00,149.07,149.09,148.94,148.96,29633.0,146.1744,146.194,146.0469,146.0665,29633.0
2025-02-20 15:00:00,148.96,148.96,148.71,148.76,27048.0,146.0665,146.0665,145.8214,145.8704,27048.0
2025-02-20 15:05:00,148.77,148.99,148.69,148.97,46514.0,145.8802,146.0959,145.8018,146.0763,46514.0
2025-02-20 15:10:00,148.96,149.11,148.95,149.02,36725.0,146.0665,146.2136,146.0567,146.1253,36725.0
2025-02-20 15:15:00,149.01,149.05,148.81,148.86,40584.0,146.1155,146.1548,145.9194,145.9685,40584.0
2025-02-20 15:20:00,148.87,148.94,148.83,148.92,58153.0,145.9783,146.0469,145.939,146.0273,58153.0
2025-02-20 15:25:00,148.93,148.93,148.65,148.65,42077.0,146.0371,146.0371,145.7625,145.7625,42077.0
2025-02-20 15:30:00,148.67,148.74,148.64,148.69,63948.0,145.7821,145.8508,145.7527,145.8018,63948.0
2025-02-20 15:35:00,148.7,148.73,148.56,148.66,57032.0,145.8116,145.841,145.6743,145.7723,57032.0
2025-02-20 15:40:00,148.66,148.72,148.57,148.58,50692.0,145.7723,145.8312,145.6841,145.6939,50692.0
2025-02-20 15:45:00,148.56,148.78,148.54,148.72,58002.0,145.6743,145.89,145.6547,145.8312,58002.0
2025-02-20 15:50:00,148.74,149.09,148.71,149.02,145525.0,145.8508,146.194,145.8214,146.1253,145525.0
2025-02-20 15:55:00,149.02,149.12,148.83,149.1,295719.0,146.1253,146.2234,145.939,146.2038,295719.0
2025-02-21 09:30:00,150.13,150.26,148.9,149.07,361111.0,147.2138,147.3413,146.0077,146.1744,361111.0
2025-02-21 09:35:00,149.04,149.62,148.92,149.41,38971.0,146.145,146.7137,146.0273,146.5078,38971.0
2025-02-21 09:40:00,149.35,149.67,149.28,149.47,45901.0,146.4489,146.7627,146.3803,146.5666,45901.0
2025-02-21 09:45:00,149.43,149.58,149.11,149.31,38291.0,146.5274,146.6745,146.2136,146.4097,38291.0
2025-02-21 09:50:00,149.25,149.41,149.15,149.33,40191.0,146.3509,146.5078,146.2528,146.4293,40191.0
2025-02-21 09:55:00,149.41,149.47,149.1,149.41,43145.0,146.5078,146.5666,146.2038,146.5078,43145.0
2025-02-21 10:00:00,149.31,149.4,148.93,149.16,44818.0,146.4097,146.498,146.0371,146.2626,44818.0
2025-02-21 10:05:00,149.2,149.58,149.1,149.42,57162.0,146.3018,146.6745,146.2038,146.5176,57162.0
2025-02-21 10:10:00,149.48,149.49,149.0,149.03,27424.0,146.5764,146.5862,146.1057,146.1352,27424.0
2025-02-21 10:15:00,149.04,149.35,148.93,149.35,20085.0,146.145,146.4489,146.0371,146.4489,20085.0
2025-02-21 10:20:00,149.36,149.66,149.36,149.52,44606.0,146.4587,146.7529,146.4587,146.6156,44606.0
2025-02-21 10:25:00,149.52,149.73,149.38,149.69,26764.0,146.6156,146.8216,146.4784,146.7823,26764.0
2025-02-21 10:30:00,149.74,149.85,149.57,149.84,35244.0,146.8314,146.9392,146.6647,146.9294,35244.0
2025-02-21 10:35:00,149.84,149.86,149.64,149.71,21521.0,146.9294,146.949,146.7333,146.8019,21521.0
2025-02-21 10:40:00,149.71,149.91,149.69,149.85,25790.0,146.8019,146.9981,146.7823,146.9392,25790.0
2025-02-21 10:45:00,149.83,150.25,149.77,150.15,46035.0,146.9196,147.3315,146.8608,147.2334,46035.0
2025-02-21 10:50:00,150.13,150.19,150.0,150.16,33847.0,147.2138,147.2726,147.0863,147.2432,33847.0
2025-02-21 10:55:00,150.18,150.23,150.02,150.09,61509.0,147.2628,147.3118,147.1059,147.1746,61509.0
2025-02-21 11:00:00,150.07,150.25,149.99,150.16,39256.0,147.1549,147.3315,147.0765,147.2432,39256.0
2025-02-21 11:05:00,150.16,150.36,150.16,150.33,24265.0,147.2432,147.4393,147.2432,147.4099,24265.0
2025-02-21 11:10:00,150.35,150.46,150.16,150.43,25930.0,147.4295,147.5374,147.2432,147.508,25930.0
2025-02-21 11:15:00,150.43,150.67,150.42,150.63,29000.0,147.508,147.7433,147.4982,147.7041,29000.0
2025-02-21 11:20:00,150.67,150.86,150.63,150.86,43119.0,147.7433,147.9296,147.7041,147.9296,43119.0
2025-02-21 11:25:00,150.88,151.3,150.87,151.22,78967.0,147.9492,148.3611,147.9394,148.2826,78967.0
2025-02-21 11:30:00,151.23,151.3,150.98,151.26,33387.0,148.2924,148.3611,148.0473,148.3218,33387.0
2025-02-21 11:35:00,151.3,151.93,151.3,151.85,109031.0,148.3611,148.9788,148.3611,148.9004,109031.0
2025-02-21 11:40:00,151.85,151.92,151.28,151.39,53425.0,148.9004,148.969,148.3414,148.4493,53425.0
2025-02-21 11:45:00,151.38,151.69,151.36,151.59,46416.0,148.4395,148.7435,148.4199,148.6454,46416.0
2025-02-21 11:50:00,151.62,151.71,151.5,151.65,37216.0,148.6748,148.7631,148.5572,148.7043,37216.0
2025-02-21 11:55:00,151.65,151.71,151.58,151.63,38590.0,148.7043,148.7631,148.6356,148.6846,38590.0
2025-02-21 12:00:00,151.67,151.79,151.66,151.71,25425.0,148.7239,148.8415,148.7141,148.7631,25425.0
2025-02-21 12:05:00,151.76,151.76,151.58,151.7,25505.0,148.8121,148.8121,148.6356,148.7533,25505.0
2025-02-21 12:10:00,151.72,151.93,151.71,151.88,17620.0,148.7729,148.9788,148.7631,148.9298,17620.0
2025-02-21 12:15:00,151.83,151.92,151.72,151.86,37716.0,148.8808,148.969,148.7729,148.9102,37716.0
2025-02-21 12:20:00,151.83,151.87,151.7,151.84,26368.0,148.8808,148.92,148.7533,148.8906,26368.0
2025-02-21 12:25:00,151.84,152.03,151.81,151.92,41037.0,148.8906,149.0769,148.8612,148.969,41037.0
2025-02-21 12:30:00,151.92,151.97,151.69,151.9,30812.0,148.969,149.018,148.7435,148.9494,30812.0
2025-02-21 12:35:00,151.88,152.01,151.79,151.99,25755.0,148.9298,149.0573,148.8415,149.0377,25755.0
2025-02-21 12:40:00,151.99,152.02,151.9,151.97,20590.0,149.0377,149.0671,148.9494,149.018,20590.0
2025-02-21 12:45:00,151.93,152.21,151.93,152.19,17022.0,148.9788,149.2534,148.9788,149.2338,17022.0
2025-02-21 12:50:00,152.18,152.22,152.1,152.12,22774.0,149.224,149.2632,149.1455,149.1651,22774.0
2025-02-21 12:55:00,152.12,152.32,151.94,151.96,105925.0,149.1651,149.3612,148.9886,149.0082,105925.0
2025-02-21 13:00:00,151.93,152.13,151.83,152.05,51070.0,148.9788,149.1749,148.8808,149.0965,51070.0
2025-02-21 13:05:00,152.09,152.35,152.04,152.26,42992.0,149.1357,149.3907,149.0867,149.3024,42992.0
2025-02-21 13:10:00,152.28,152.44,152.27,152.31,58210.0,149.322,149.4789,149.3122,149.3514,58210.0
2025-02-21 13:15:00,152.31,152.38,152.17,152.27,39803.0,149.3514,149.4201,149.2142,149.3122,39803.0
2025-02-21 13:20:00,152.27,152.73,152.27,152.73,154746.0,149.3122,149.7633,149.3122,149.7633,154746.0
2025-02-21 13:25:00,152.73,152.75,152.43,152.57,72904.0,149.7633,149.7829,149.4691,149.6064,72904.0
2025-02-21 13:30:00,152.55,152.58,152.36,152.58,61958.0,149.5868,149.6162,149.4005,149.6162,61958.0
2025-02-21 13:35:00,152.59,152.73,152.37,152.5,62635.0,149.626,149.7633,149.4103,149.5377,62635.0
2025-02-21 13:40:00,152.49,152.72,152.4,152.63,54652.0,149.5279,149.7535,149.4397,149.6652,54652.0
2025-02-21 13:45:00,152.61,153.03,152.61,153.01,56912.0,149.6456,150.0575,149.6456,150.0378,56912.0
2025-02-21 13:50:00,153.01,153.33,152.94,153.15,338492.0,150.0378,150.3516,149.9692,150.1751,338492.0
2025-02-21 13:55:00,153.22,153.46,153.05,153.36,83135.0,150.2438,150.4791,150.0771,150.381,83135.0
2025-02-21 14:00:00,153.34,153.59,153.28,153.59,68755.0,150.3614,150.6066,150.3026,150.6066,68755.0
2025-02-21 14:05:00,153.62,153.99,153.6,153.96,80883.0,150.636,150.9988,150.6164,150.9694,80883.0
2025-02-21 14:10:00,153.98,154.05,153.71,153.78,106261.0,150.989,151.0576,150.7242,150.7929,106261.0
2025-02-21 14:15:00,153.79,153.94,153.71,153.94,59558.0,150.8027,150.9498,150.7242,150.9498,59558.0
2025-02-21 14:20:00,153.93,154.55,153.91,154.43,151062.0,150.94,151.5479,150.9204,151.4303,151062.0
2025-02-21 14:25:00,154.44,154.48,154.06,154.13,91733.0,151.4401,151.4793,151.0674,151.1361,91733.0
2025-02-21 14:30:00,154.12,154.16,153.8,154.16,65076.0,151.1263,151.1655,150.8125,151.1655,65076.0
2025-02-21 14:35:00,154.16,154.45,154.0,154.05,65054.0,151.1655,151.4499,151.0086,151.0576,65054.0
2025-02-21 14:40:00,154.05,154.31,154.04,154.08,117619.0,151.0576,151.3126,151.0478,151.0871,117619.0
2025-02-21 14:45:00,154.1,154.12,153.82,153.86,37568.0,151.1067,151.1263,150.8321,150.8713,37568.0
2025-02-21 14:50:00,153.88,153.92,153.56,153.63,44558.0,150.8909,150.9302,150.5772,150.6458,44558.0
2025-02-21 14:55:00,153.61,153.78,153.43,153.52,66887.0,150.6262,150.7929,150.4497,150.5379,66887.0
2025-02-21 15:00:00,153.49,153.57,153.28,153.33,77260.0,150.5085,150.587,150.3026,150.3516,77260.0
2025-02-21 15:05:00,153.37,153.61,153.24,153.47,147909.0,150.3908,150.6262,150.2634,150.4889,147909.0
2025-02-21 15:10:00,153.47,153.5,153.21,153.29,40882.0,150.4889,150.5183,150.234,150.3124,40882.0
2025-02-21 15:15:00,153.3,153.55,153.29,153.46,86447.0,150.3222,150.5674,150.3124,150.4791,86447.0
2025-02-21 15:20:00,153.46,153.61,153.44,153.5,50353.0,150.4791,150.6262,150.4595,150.5183,50353.0
2025-02-21 15:25:00,153.51,153.86,153.51,153.76,104400.0,150.5281,150.8713,150.5281,150.7733,104400.0
2025-02-21 15:30:00,153.76,153.79,153.13,153.16,56975.0,150.7733,150.8027,150.1555,150.1849,56975.0
2025-02-21 15:35:00,153.19,153.78,153.16,153.68,100734.0,150.2143,150.7929,150.1849,150.6948,100734.0
2025-02-21 15:40:00,153.69,153.73,152.89,152.94,173110.0,150.7046,150.7439,149.9202,149.9692,173110.0
2025-02-21 15:45:00,152.92,153.49,152.89,153.37,71185.0,149.9496,150.5085,149.9202,150.3908,71185.0
2025-02-21 15:50:00,153.39,153.71,153.39,153.5,131347.0,150.4105,150.7242,150.4105,150.5183,131347.0
2025-02-21 15:55:00,153.52,153.65,153.39,153.49,344590.0,150.5379,150.6654,150.4105,150.5085,344590.0
2025-02-24 09:30:00,152.34,153.65,152.12,153.2,284577.0,149.3809,150.6654,149.1651,150.2241,284577.0
2025-02-24 09:35:00,153.28,153.28,152.74,153.09,75855.0,150.3026,150.3026,149.7731,150.1163,75855.0
2025-02-24 09:40:00,153.16,154.2,153.12,154.07,64187.0,150.1849,151.2047,150.1457,151.0773,64187.0
2025-02-24 09:45:00,154.11,154.11,153.36,153.68,67951.0,151.1165,151.1165,150.381,150.6948,67951.0
2025-02-24 09:50:00,153.68,154.75,153.68,154.3,103182.0,150.6948,151.744,150.6948,151.3028,103182.0
2025-02-24 09:55:00,154.32,155.14,154.31,155.05,132165.0,151.3224,152.1265,151.3126,152.0382,132165.0
2025-02-24 10:00:00,155.02,155.85,154.85,155.79,114264.0,152.0088,152.8227,151.8421,152.7638,114264.0
2025-02-24 10:05:00,155.76,156.17,155.47,155.62,112819.0,152.7344,153.1365,152.4501,152.5971,112819.0
2025-02-24 10:10:00,155.63,155.63,154.7,154.94,123449.0,152.6069,152.6069,151.695,151.9304,123449.0
2025-02-24 10:15:00,154.93,155.24,154.79,155.13,42218.0,151.9205,152.2245,151.7833,152.1167,42218.0
2025-02-24 10:20:00,155.15,155.5,154.96,155.22,76027.0,152.1363,152.4795,151.95,152.2049,76027.0
2025-02-24 10:25:00,155.25,156.1,155.2,156.06,62179.0,152.2343,153.0678,152.1853,153.0286,62179.0
2025-02-24 10:30:00,156.09,156.13,155.42,155.6,81163.0,153.058,153.0972,152.401,152.5775,81163.0
2025-02-24 10:35:00,155.57,155.68,155.32,155.61,75890.0,152.5481,152.656,152.303,152.5873,75890.0
2025-02-24 10:40:00,155.65,156.06,155.44,155.82,60691.0,152.6266,153.0286,152.4206,152.7933,60691.0
2025-02-24 10:45:00,155.81,156.32,155.73,156.02,41173.0,152.7835,153.2835,152.705,152.9894,41173.0
2025-02-24 10:50:00,155.99,156.05,155.78,155.97,63553.0,152.96,153.0188,152.754,152.9403,63553.0
2025-02-24 10:55:00,155.99,156.22,155.81,155.88,37284.0,152.96,153.1855,152.7835,152.8521,37284.0
2025-02-24 11:00:00,155.9,155.97,155.77,155.92,56951.0,152.8717,152.9403,152.7442,152.8913,56951.0
2025-02-24 11:05:00,155.91,155.98,155.74,155.87,40900.0,152.8815,152.9501,152.7148,152.8423,40900.0
2025-02-24 11:10:00,155.85,155.85,155.53,155.77,90670.0,152.8227,152.8227,152.5089,152.7442,90670.0
2025-02-24 11:15:00,155.75,155.79,155.14,155.22,38416.0,152.7246,152.7638,152.1265,152.2049,38416.0
2025-02-24 11:20:00,155.22,155.36,154.89,154.97,35134.0,152.2049,152.3422,151.8813,151.9598,35134.0
2025-02-24 11:25:00,154.88,154.94,154.48,154.59,37046.0,151.8715,151.9304,151.4793,151.5871,37046.0
2025-02-24 11:30:00,154.61,154.84,154.57,154.77,36220.0,151.6068,151.8323,151.5675,151.7637,36220.0
2025-02-24 11:35:00,154.76,154.83,154.64,154.75,66740.0,151.7538,151.8225,151.6362,151.744,66740.0
2025-02-24 11:40:00,154.75,154.8,154.36,154.44,32796.0,151.744,151.7931,151.3616,151.4401,32796.0
2025-02-24 11:45:00,154.43,154.48,154.19,154.47,38959.0,151.4303,151.4793,151.1949,151.4695,38959.0
2025-02-24 11:50:00,154.49,154.6,154.45,154.48,25716.0,151.4891,151.597,151.4499,151.4793,25716.0
2025-02-24 11:55:00,154.51,154.53,154.26,154.3,18605.0,151.5087,151.5283,151.2636,151.3028,18605.0
2025-02-24 12:00:00,154.3,154.33,154.15,154.21,24338.0,151.3028,151.3322,151.1557,151.2145,24338.0
2025-02-24 12:05:00,154.18,154.26,154.0,154.03,20041.0,151.1851,151.2636,151.0086,151.038,20041.0
2025-02-24 12:10:00,154.03,154.28,154.02,154.08,16762.0,151.038,151.2832,151.0282,151.0871,16762.0
2025-02-24 12:15:00,154.03,154.04,153.85,153.98,17799.0,151.038,151.0478,150.8615,150.989,17799.0
2025-02-24 12:20:00,153.96,154.09,153.83,153.93,19801.0,150.9694,151.0969,150.8419,150.94,19801.0
2025-02-24 12:25:00,153.91,153.95,153.66,153.84,24411.0,150.9204,150.9596,150.6752,150.8517,24411.0
2025-02-24 12:30:00,153.87,154.08,153.84,154.08,27502.0,150.8811,151.0871,150.8517,151.0871,27502.0
2025-02-24 12:35:00,154.07,154.1,153.95,153.95,23231.0,151.0773,151.1067,150.9596,150.9596,23231.0
2025-02-24 12:40:00,153.95,153.99,153.79,153.89,11033.0,150.9596,150.9988,150.8027,150.9007,11033.0
2025-02-24 12:45:00,153.9,154.13,153.9,154.09,13441.0,150.9106,151.1361,150.9106,151.0969,13441.0
2025-02-24 12:50:00,154.09,154.15,153.99,154.04,8854.0,151.0969,151.1557,150.9988,151.0478,8854.0
2025-02-24 12:55:00,154.02,154.1,153.83,153.87,19884.0,151.0282,151.1067,150.8419,150.8811,19884.0
2025-02-24 13:00:00,153.84,153.95,153.8,153.94,23238.0,150.8517,150.9596,150.8125,150.9498,23238.0
2025-02-24 13:05:00,153.98,154.02,153.87,153.99,14004.0,150.989,151.0282,150.8811,150.9988,14004.0
2025-02-24 13:10:00,154.02,154.04,153.87,153.91,13270.0,151.0282,151.0478,150.8811,150.9204,13270.0
2025-02-24 13:15:00,153.91,154.02,153.78,153.94,71715.0,150.9204,151.0282,150.7929,150.9498,71715.0
2025-02-24 13:20:00,153.93,154.25,153.93,154.21,15927.0,150.94,151.2538,150.94,151.2145,15927.0
2025-02-24 13:25:00,154.18,154.26,154.04,154.05,25484.0,151.1851,151.2636,151.0478,151.0576,25484.0
2025-02-24 13:30:00,154.07,154.24,154.02,154.07,29838.0,151.0773,151.2439,151.0282,151.0773,29838.0
2025-02-24 13:35:00,154.07,154.24,154.07,154.2,21747.0,151.0773,151.2439,151.0773,151.2047,21747.0
2025-02-24 13:40:00,154.2,154.21,154.08,154.11,22541.0,151.2047,151.2145,151.0871,151.1165,22541.0
2025-02-24 13:45:00,154.09,154.09,153.93,154.02,16716.0,151.0969,151.0969,150.94,151.0282,16716.0
2025-02-24 13:50:00,154.03,154.09,153.85,153.89,23437.0,151.038,151.0969,150.8615,150.9007,23437.0
2025-02-24 13:55:00,153.87,153.99,153.81,153.97,19707.0,150.8811,150.9988,150.8223,150.9792,19707.0
2025-02-24 14:00:00,153.97,154.0,153.86,153.92,12414.0,150.9792,151.0086,150.8713,150.9302,12414.0
2025-02-24 14:05:00,153.93,153.96,153.89,153.94,10115.0,150.94,150.9694,150.9007,150.9498,10115.0
2025-02-24 14:10:00,153.94,153.99,153.84,153.92,20584.0,150.9498,150.9988,150.8517,150.9302,20584.0
2025-02-24 14:15:00,153.92,154.03,153.92,154.01,18115.0,150.9302,151.038,150.9302,151.0184,18115.0
2025-02-24 14:20:00,154.01,154.14,153.95,154.1,18712.0,151.0184,151.1459,150.9596,151.1067,18712.0
2025-02-24 14:25:00,154.1,154.12,153.97,154.05,25858.0,151.1067,151.1263,150.9792,151.0576,25858.0
2025-02-24 14:30:00,154.06,154.11,153.97,154.05,18297.0,151.0674,151.1165,150.9792,151.0576,18297.0
2025-02-24 14:35:00,154.06,154.06,153.91,153.95,28976.0,151.0674,151.0674,150.9204,150.9596,28976.0
2025-02-24 14:40:00,153.95,154.04,153.86,154.01,20214.0,150.9596,151.0478,150.8713,151.0184,20214.0
2025-02-24 14:45:00,154.02,154.07,153.89,153.97,25703.0,151.0282,151.0773,150.9007,150.9792,25703.0
2025-02-24 14:50:00,153.95,154.1,153.88,154.06,24267.0,150.9596,151.1067,150.8909,151.0674,24267.0
2025-02-24 14:55:00,154.07,154.16,154.02,154.16,17070.0,151.0773,151.1655,151.0282,151.1655,17070.0
2025-02-24 15:00:00,154.16,154.36,154.11,154.26,28035.0,151.1655,151.3616,151.1165,151.2636,28035.0
2025-02-24 15:05:00,154.27,154.41,154.21,154.29,39205.0,151.2734,151.4106,151.2145,151.293,39205.0
2025-02-24 15:10:00,154.28,154.31,154.14,154.26,26793.0,151.2832,151.3126,151.1459,151.2636,26793.0
2025-02-24 15:15:00,154.27,154.27,153.86,153.87,42285.0,151.2734,151.2734,150.8713,150.8811,42285.0
2025-02-24 15:20:00,153.87,153.98,153.81,153.94,34778.0,150.8811,150.989,150.8223,150.9498,34778.0
2025-02-24 15:25:00,153.96,154.0,153.78,153.84,37857.0,150.9694,151.0086,150.7929,150.8517,37857.0
2025-02-24 15:30:00,153.84,153.86,153.52,153.54,36407.0,150.8517,150.8713,150.5379,150.5575,36407.0
2025-02-24 15:35:00,153.53,153.75,153.53,153.7,26085.0,150.5477,150.7635,150.5477,150.7144,26085.0
2025-02-24 15:40:00,153.71,154.01,153.7,153.93,47710.0,150.7242,151.0184,150.7144,150.94,47710.0
2025-02-24 15:45:00,153.93,154.03,153.75,154.03,49148.0,150.94,151.038,150.7635,151.038,49148.0
2025-02-24 15:50:00,154.04,154.13,153.65,153.99,109319.0,151.0478,151.1361,150.6654,150.9988,109319.0
2025-02-24 15:55:00,154.02,154.06,153.74,153.82,267726.0,151.0282,151.0674,150.7537,150.8321,267726.0
2025-02-25 09:30:00,154.67,155.54,154.0,154.76,227350.0,151.6656,152.5187,151.0086,151.7538,227350.0
2025-02-25 09:35:00,154.8,155.54,154.73,155.31,75391.0,151.7931,152.5187,151.7244,152.2932,75391.0
2025-02-25 09:40:00,155.34,156.28,155.34,156.19,139844.0,152.3226,153.2443,152.3226,153.1561,139844.0
2025-02-25 09:45:00,156.16,156.96,156.16,156.94,109419.0,153.1267,153.9111,153.1267,153.8915,109419.0
2025-02-25 09:50:00,156.94,157.8,156.8,157.56,234760.0,153.8915,154.7348,153.7542,154.4995,234760.0
2025-02-25 09:55:00,157.57,157.65,157.1,157.16,183370.0,154.5093,154.5877,154.0484,154.1072,183370.0
2025-02-25 10:00:00,157.14,157.79,156.96,157.61,121914.0,154.0876,154.725,153.9111,154.5485,121914.0
2025-02-25 10:05:00,157.63,157.8,157.39,157.65,89794.0,154.5681,154.7348,154.3328,154.5877,89794.0
2025-02-25 10:10:00,157.62,158.23,157.43,158.23,152583.0,154.5583,155.1564,154.372,155.1564,152583.0
2025-02-25 10:15:00,158.21,158.45,157.69,158.19,110704.0,155.1368,155.3722,154.6269,155.1172,110704.0
2025-02-25 10:20:00,158.22,158.46,157.57,157.71,112874.0,155.1466,155.382,154.5093,154.6465,112874.0
2025-02-25 10:25:00,157.75,158.15,157.22,158.11,68908.0,154.6858,155.078,154.1661,155.0388,68908.0
2025-02-25 10:30:00,158.1,158.35,157.77,158.23,65826.0,155.029,155.2741,154.7054,155.1564,65826.0
2025-02-25 10:35:00,158.17,158.21,157.45,157.51,62262.0,155.0976,155.1368,154.3916,154.4504,62262.0
2025-02-25 10:40:00,157.47,157.91,157.4,157.78,40606.0,154.4112,154.8427,154.3426,154.7152,40606.0
2025-02-25 10:45:00,157.76,157.83,157.4,157.44,37514.0,154.6956,154.7642,154.3426,154.3818,37514.0
2025-02-25 10:50:00,157.44,157.49,156.74,156.74,42839.0,154.3818,154.4308,153.6954,153.6954,42839.0
2025-02-25 10:55:00,156.74,157.09,156.74,156.88,45043.0,153.6954,154.0386,153.6954,153.8327,45043.0
2025-02-25 11:00:00,156.89,157.44,156.89,157.42,39167.0,153.8425,154.3818,153.8425,154.3622,39167.0
2025-02-25 11:05:00,157.44,157.68,156.91,157.0,58853.0,154.3818,154.6171,153.8621,153.9503,58853.0
2025-02-25 11:10:00,156.99,157.1,156.75,157.1,33775.0,153.9405,154.0484,153.7052,154.0484,33775.0
2025-02-25 11:15:00,157.12,157.56,157.04,157.07,40314.0,154.068,154.4995,153.9896,154.019,40314.0
2025-02-25 11:20:00,157.08,157.38,157.02,157.35,22815.0,154.0288,154.323,153.9699,154.2935,22815.0
2025-02-25 11:25:00,157.37,157.57,157.28,157.53,29577.0,154.3131,154.5093,154.2249,154.47,29577.0
2025-02-25 11:30:00,157.52,157.58,157.23,157.44,28796.0,154.4602,154.5191,154.1759,154.3818,28796.0
2025-02-25 11:35:00,157.44,157.7,157.43,157.66,45404.0,154.3818,154.6367,154.372,154.5975,45404.0
2025-02-25 11:40:00,157.66,157.69,157.48,157.61,23841.0,154.5975,154.6269,154.421,154.5485,23841.0
2025-02-25 11:45:00,157.64,157.73,157.48,157.55,32342.0,154.5779,154.6662,154.421,154.4897,32342.0
2025-02-25 11:50:00,157.53,157.66,157.45,157.53,28971.0,154.47,154.5975,154.3916,154.47,28971.0
2025-02-25 11:55:00,157.51,157.54,157.14,157.32,93299.0,154.4504,154.4798,154.0876,154.2641,93299.0
2025-02-25 12:00:00,157.31,157.44,157.25,157.44,22765.0,154.2543,154.3818,154.1955,154.3818,22765.0
2025-02-25 12:05:00,157.48,157.58,157.34,157.39,26615.0,154.421,154.5191,154.2837,154.3328,26615.0
2025-02-25 12:10:00,157.4,157.46,157.12,157.16,19562.0,154.3426,154.4014,154.068,154.1072,19562.0
2025-02-25 12:15:00,157.19,157.43,157.15,157.43,15467.0,154.1366,154.372,154.0974,154.372,15467.0
2025-02-25 12:20:00,157.41,157.55,157.39,157.51,26770.0,154.3524,154.4897,154.3328,154.4504,26770.0
2025-02-25 12:25:00,157.5,157.58,157.34,157.46,21933.0,154.4406,154.5191,154.2837,154.4014,21933.0
2025-02-25 12:30:00,157.43,157.45,157.14,157.22,25980.0,154.372,154.3916,154.0876,154.1661,25980.0
2025-02-25 12:35:00,157.22,157.28,156.8,156.95,47914.0,154.1661,154.2249,153.7542,153.9013,47914.0
2025-02-25 12:40:00,157.0,157.09,156.66,156.67,35153.0,153.9503,154.0386,153.6169,153.6267,35153.0
2025-02-25 12:45:00,156.7,156.78,156.47,156.69,40004.0,153.6562,153.7346,153.4306,153.6464,40004.0
2025-02-25 12:50:00,156.68,156.84,156.59,156.62,21204.0,153.6366,153.7934,153.5483,153.5777,21204.0
2025-02-25 12:55:00,156.66,156.82,156.56,156.65,24609.0,153.6169,153.7738,153.5189,153.6071,24609.0
2025-02-25 13:00:00,156.62,156.77,156.59,156.6,22271.0,153.5777,153.7248,153.5483,153.5581,22271.0
2025-02-25 13:05:00,156.6,156.65,156.39,156.5,16371.0,153.5581,153.6071,153.3522,153.46,16371.0
2025-02-25 13:10:00,156.51,156.54,156.43,156.47,17647.0,153.4699,153.4993,153.3914,153.4306,17647.0
2025-02-25 13:15:00,156.47,156.61,156.46,156.59,16760.0,153.4306,153.5679,153.4208,153.5483,16760.0
2025-02-25 13:20:00,156.58,156.61,156.44,156.49,26222.0,153.5385,153.5679,153.4012,153.4502,26222.0
2025-02-25 13:25:00,156.46,156.56,156.38,156.49,25865.0,153.4208,153.5189,153.3424,153.4502,25865.0
2025-02-25 13:30:00,156.49,156.77,156.46,156.55,27184.0,153.4502,153.7248,153.4208,153.5091,27184.0
2025-02-25 13:35:00,156.56,156.72,156.45,156.57,28768.0,153.5189,153.6758,153.411,153.5287,28768.0
2025-02-25 13:40:00,156.53,156.73,156.49,156.67,47667.0,153.4895,153.6856,153.4502,153.6267,47667.0
2025-02-25 13:45:00,156.69,156.73,156.52,156.58,17984.0,153.6464,153.6856,153.4797,153.5385,17984.0
2025-02-25 13:50:00,156.59,156.6,156.36,156.37,23122.0,153.5483,153.5581,153.3228,153.3326,23122.0
2025-02-25 13:55:00,156.34,156.45,156.32,156.33,19959.0,153.3032,153.411,153.2835,153.2934,19959.0
2025-02-25 14:00:00,156.32,156.33,156.14,156.17,26210.0,153.2835,153.2934,153.107,153.1365,26210.0
2025-02-25 14:05:00,156.16,156.24,156.03,156.18,21777.0,153.1267,153.2051,152.9992,153.1463,21777.0
2025-02-25 14:10:00,156.2,156.33,156.18,156.28,18189.0,153.1659,153.2934,153.1463,153.2443,18189.0
2025-02-25 14:15:00,156.3,156.35,156.24,156.31,21340.0,153.2639,153.313,153.2051,153.2737,21340.0
2025-02-25 14:20:00,156.29,156.32,156.11,156.13,27822.0,153.2541,153.2835,153.0776,153.0972,27822.0
2025-02-25 14:25:00,156.14,156.23,156.04,156.06,21023.0,153.107,153.1953,153.009,153.0286,21023.0
2025-02-25 14:30:00,156.06,156.12,155.92,156.04,32568.0,153.0286,153.0874,152.8913,153.009,32568.0
2025-02-25 14:35:00,156.07,156.15,155.94,156.11,39018.0,153.0384,153.1168,152.9109,153.0776,39018.0
2025-02-25 14:40:00,156.12,156.16,155.86,155.97,36876.0,153.0874,153.1267,152.8325,152.9403,36876.0
2025-02-25 14:45:00,155.93,156.03,155.92,155.97,23921.0,152.9011,152.9992,152.8913,152.9403,23921.0
2025-02-25 14:50:00,155.97,156.3,155.96,156.28,27323.0,152.9403,153.2639,152.9305,153.2443,27323.0
2025-02-25 14:55:00,156.3,156.33,156.17,156.22,27457.0,153.2639,153.2934,153.1365,153.1855,27457.0
2025-02-25 15:00:00,156.23,156.23,156.02,156.15,40750.0,153.1953,153.1953,152.9894,153.1168,40750.0
2025-02-25 15:05:00,156.17,156.26,156.04,156.11,62484.0,153.1365,153.2247,153.009,153.0776,62484.0
2025-02-25 15:10:00,156.12,156.21,155.98,156.04,32777.0,153.0874,153.1757,152.9501,153.009,32777.0
2025-02-25 15:15:00,156.03,156.11,155.93,156.04,51288.0,152.9992,153.0776,152.9011,153.009,51288.0
2025-02-25 15:20:00,156.05,156.14,155.91,155.92,33150.0,153.0188,153.107,152.8815,152.8913,33150.0
2025-02-25 15:25:00,155.92,156.06,155.84,155.98,53781.0,152.8913,153.0286,152.8129,152.9501,53781.0
2025-02-25 15:30:00,155.99,156.24,155.94,156.13,52769.0,152.96,153.2051,152.9109,153.0972,52769.0
2025-02-25 15:35:00,156.11,156.38,156.01,156.35,82971.0,153.0776,153.3424,152.9796,153.313,82971.0
2025-02-25 15:40:00,156.35,156.38,155.84,155.97,87179.0,153.313,153.3424,152.8129,152.9403,87179.0
2025-02-25 15:45:00,155.99,156.32,155.99,156.26,66467.0,152.96,153.2835,152.96,153.2247,66467.0
2025-02-25 15:50:00,156.27,156.41,156.14,156.38,134821.0,153.2345,153.3718,153.107,153.3424,134821.0
2025-02-25 15:55:00,156.41,156.68,156.38,156.44,252157.0,153.3718,153.6366,153.3424,153.4012,252157.0
2025-02-26 09:30:00,155.57,155.61,154.05,154.11,206233.0,152.5481,152.5873,151.0576,151.1165,206233.0
2025-02-26 09:35:00,154.11,154.35,153.42,153.74,269916.0,151.1165,151.3518,150.4399,150.7537,269916.0
2025-02-26 09:40:00,153.78,154.28,153.51,154.09,106188.0,150.7929,151.2832,150.5281,151.0969,106188.0
2025-02-26 09:45:00,154.06,154.14,153.21,153.22,86164.0,151.0674,151.1459,150.234,150.2438,86164.0
2025-02-26 09:50:00,153.2,153.34,152.41,152.59,138804.0,150.2241,150.3614,149.4495,149.626,138804.0
2025-02-26 09:55:00,152.58,153.01,152.3,152.39,99505.0,149.6162,150.0378,149.3416,149.4299,99505.0
2025-02-26 10:00:00,152.41,152.62,151.94,152.14,135093.0,149.4495,149.6554,148.9886,149.1847,135093.0
2025-02-26 10:05:00,152.15,152.65,151.81,152.47,96408.0,149.1945,149.6848,148.8612,149.5083,96408.0
2025-02-26 10:10:00,152.46,152.73,152.18,152.27,70610.0,149.4985,149.7633,149.224,149.3122,70610.0
2025-02-26 10:15:00,152.22,152.4,151.8,151.86,70570.0,149.2632,149.4397,148.8513,148.9102,70570.0
2025-02-26 10:20:00,151.87,152.42,151.87,152.34,73521.0,148.92,149.4593,148.92,149.3809,73521.0
2025-02-26 10:25:00,152.33,152.48,152.12,152.45,55030.0,149.371,149.5181,149.1651,149.4887,55030.0
2025-02-26 10:30:00,152.46,152.56,151.83,151.94,31983.0,149.4985,149.5966,148.8808,148.9886,31983.0
2025-02-26 10:35:00,151.94,152.0,151.66,151.98,65612.0,148.9886,149.0475,148.7141,149.0278,65612.0
2025-02-26 10:40:00,151.97,152.05,151.69,151.83,44296.0,149.018,149.0965,148.7435,148.8808,44296.0
2025-02-26 10:45:00,151.84,152.06,151.74,152.0,32785.0,148.8906,149.1063,148.7925,149.0475,32785.0
2025-02-26 10:50:00,152.0,152.15,151.77,151.81,36069.0,149.0475,149.1945,148.8219,148.8612,36069.0
2025-02-26 10:55:00,151.81,151.91,151.74,151.78,26724.0,148.8612,148.9592,148.7925,148.8317,26724.0
2025-02-26 11:00:00,151.77,151.96,151.7,151.74,31069.0,148.8219,149.0082,148.7533,148.7925,31069.0
2025-02-26 11:05:00,151.8,152.07,151.79,152.03,21224.0,148.8513,149.1161,148.8415,149.0769,21224.0
2025-02-26 11:10:00,152.01,152.01,151.8,151.86,34175.0,149.0573,149.0573,148.8513,148.9102,34175.0
2025-02-26 11:15:00,151.9,152.13,151.85,151.86,20358.0,148.9494,149.1749,148.9004,148.9102,20358.0
2025-02-26 11:20:00,151.86,152.21,151.84,152.09,30628.0,148.9102,149.2534,148.8906,149.1357,30628.0
2025-02-26 11:25:00,152.09,152.09,151.82,151.88,36513.0,149.1357,149.1357,148.871,148.9298,36513.0
2025-02-26 11:30:00,151.86,151.89,151.69,151.74,52268.0,148.9102,148.9396,148.7435,148.7925,52268.0
2025-02-26 11:35:00,151.74,151.82,151.38,151.48,155639.0,148.7925,148.871,148.4395,148.5376,155639.0
2025-02-26 11:40:00,151.44,151.62,151.44,151.54,27201.0,148.4983,148.6748,148.4983,148.5964,27201.0
2025-02-26 11:45:00,151.55,151.76,151.52,151.71,23037.0,148.6062,148.8121,148.5768,148.7631,23037.0
2025-02-26 11:50:00,151.69,151.8,151.59,151.71,49172.0,148.7435,148.8513,148.6454,148.7631,49172.0
2025-02-26 11:55:00,151.69,151.85,151.54,151.83,25519.0,148.7435,148.9004,148.5964,148.8808,25519.0
2025-02-26 12:00:00,151.85,152.0,151.72,151.8,34086.0,148.9004,149.0475,148.7729,148.8513,34086.0
2025-02-26 12:05:00,151.78,151.86,151.58,151.65,22477.0,148.8317,148.9102,148.6356,148.7043,22477.0
2025-02-26 12:10:00,151.66,151.96,151.66,151.96,22983.0,148.7141,149.0082,148.7141,149.0082,22983.0
2025-02-26 12:15:00,151.94,151.96,151.55,151.62,31064.0,148.9886,149.0082,148.6062,148.6748,31064.0
2025-02-26 12:20:00,151.62,151.67,151.5,151.53,16416.0,148.6748,148.7239,148.5572,148.5866,16416.0
2025-02-26 12:25:00,151.53,151.6,151.43,151.54,33777.0,148.5866,148.6552,148.4885,148.5964,33777.0
2025-02-26 12:30:00,151.54,151.68,151.5,151.63,45114.0,148.5964,148.7337,148.5572,148.6846,45114.0
2025-02-26 12:35:00,151.63,151.68,151.54,151.58,25933.0,148.6846,148.7337,148.5964,148.6356,25933.0
2025-02-26 12:40:00,151.56,151.56,151.33,151.47,24547.0,148.616,148.616,148.3905,148.5278,24547.0
2025-02-26 12:45:00,151.47,151.57,151.42,151.55,19280.0,148.5278,148.6258,148.4787,148.6062,19280.0
2025-02-26 12:50:00,151.54,151.56,151.43,151.5,24095.0,148.5964,148.616,148.4885,148.5572,24095.0
2025-02-26 12:55:00,151.51,151.52,151.36,151.5,32212.0,148.567,148.5768,148.4199,148.5572,32212.0
2025-02-26 13:00:00,151.5,151.68,151.45,151.65,21446.0,148.5572,148.7337,148.5081,148.7043,21446.0
2025-02-26 13:05:00,151.67,151.82,151.66,151.82,22266.0,148.7239,148.871,148.7141,148.871,22266.0
2025-02-26 13:10:00,151.82,151.87,151.43,151.56,22399.0,148.871,148.92,148.4885,148.616,22399.0
2025-02-26 13:15:00,151.55,151.55,151.43,151.45,13213.0,148.6062,148.6062,148.4885,148.5081,13213.0
2025-02-26 13:20:00,151.45,151.47,151.14,151.16,52342.0,148.5081,148.5278,148.2042,148.2238,52342.0
2025-02-26 13:25:00,151.14,151.48,151.14,151.48,26290.0,148.2042,148.5376,148.2042,148.5376,26290.0
2025-02-26 13:30:00,151.48,151.49,151.3,151.33,15525.0,148.5376,148.5474,148.3611,148.3905,15525.0
2025-02-26 13:35:00,151.33,151.47,151.28,151.37,33637.0,148.3905,148.5278,148.3414,148.4297,33637.0
2025-02-26 13:40:00,151.37,151.58,151.37,151.45,18757.0,148.4297,148.6356,148.4297,148.5081,18757.0
2025-02-26 13:45:00,151.45,151.49,151.31,151.41,14471.0,148.5081,148.5474,148.3709,148.4689,14471.0
2025-02-26 13:50:00,151.4,151.46,151.31,151.39,13791.0,148.4591,148.5179,148.3709,148.4493,13791.0
2025-02-26 13:55:00,151.38,151.64,151.36,151.64,16518.0,148.4395,148.6945,148.4199,148.6945,16518.0
2025-02-26 14:00:00,151.64,151.73,151.32,151.43,40450.0,148.6945,148.7827,148.3807,148.4885,40450.0
2025-02-26 14:05:00,151.45,151.66,151.41,151.49,23340.0,148.5081,148.7141,148.4689,148.5474,23340.0
2025-02-26 14:10:00,151.5,151.51,151.33,151.39,19131.0,148.5572,148.567,148.3905,148.4493,19131.0
2025-02-26 14:15:00,151.39,151.47,151.33,151.38,27468.0,148.4493,148.5278,148.3905,148.4395,27468.0
2025-02-26 14:20:00,151.4,151.6,151.34,151.59,41228.0,148.4591,148.6552,148.4003,148.6454,41228.0
2025-02-26 14:25:00,151.59,151.96,151.58,151.96,26254.0,148.6454,149.0082,148.6356,149.0082,26254.0
2025-02-26 14:30:00,151.96,152.02,151.91,152.01,17199.0,149.0082,149.0671,148.9592,149.0573,17199.0
2025-02-26 14:35:00,152.0,152.06,151.96,151.99,14725.0,149.0475,149.1063,149.0082,149.0377,14725.0
2025-02-26 14:40:00,151.97,151.98,151.92,151.95,17380.0,149.018,149.0278,148.969,148.9984,17380.0
2025-02-26 14:45:00,151.96,151.99,151.88,151.93,13868.0,149.0082,149.0377,148.9298,148.9788,13868.0
2025-02-26 14:50:00,151.89,151.94,151.84,151.87,12508.0,148.9396,148.9886,148.8906,148.92,12508.0
2025-02-26 14:55:00,151.9,152.08,151.82,152.05,30139.0,148.9494,149.1259,148.871,149.0965,30139.0
2025-02-26 15:00:00,152.05,152.08,151.76,151.77,26834.0,149.0965,149.1259,148.8121,148.8219,26834.0
2025-02-26 15:05:00,151.78,151.82,151.64,151.75,27306.0,148.8317,148.871,148.6945,148.8023,27306.0
2025-02-26 15:10:00,151.75,151.84,151.73,151.81,19490.0,148.8023,148.8906,148.7827,148.8612,19490.0
2025-02-26 15:15:00,151.78,151.83,151.7,151.83,22656.0,148.8317,148.8808,148.7533,148.8808,22656.0
2025-02-26 15:20:00,151.84,151.86,151.58,151.59,32644.0,148.8906,148.9102,148.6356,148.6454,32644.0
2025-02-26 15:25:00,151.59,151.61,151.32,151.38,27254.0,148.6454,148.665,148.3807,148.4395,27254.0
2025-02-26 15:30:00,151.36,151.82,151.36,151.76,48091.0,148.4199,148.871,148.4199,148.8121,48091.0
2025-02-26 15:35:00,151.74,151.85,151.59,151.69,34266.0,148.7925,148.9004,148.6454,148.7435,34266.0
2025-02-26 15:40:00,151.71,151.97,151.68,151.77,92992.0,148.7631,149.018,148.7337,148.8219,92992.0
2025-02-26 15:45:00,151.76,151.78,151.64,151.73,34894.0,148.8121,148.8317,148.6945,148.7827,34894.0
2025-02-26 15:50:00,151.74,151.74,151.44,151.53,65407.0,148.7925,148.7925,148.4983,148.5866,65407.0
2025-02-26 15:55:00,151.51,151.53,151.32,151.51,216912.0,148.567,148.5866,148.3807,148.567,216912.0
2025-02-27 09:30:00,150.9,151.08,149.93,150.3,224096.0,147.9688,148.1453,147.0177,147.3805,224096.0
2025-02-27 09:35:00,150.25,150.74,150.15,150.65,97870.0,147.3315,147.8119,147.2334,147.7237,97870.0
2025-02-27 09:40:00,150.67,151.6,150.58,151.29,167511.0,147.7433,148.6552,147.655,148.3513,167511.0
2025-02-27 09:45:00,151.29,151.45,150.71,151.21,65360.0,148.3513,148.5081,147.7825,148.2728,65360.0
2025-02-27 09:50:00,151.18,151.55,150.79,151.48,80267.0,148.2434,148.6062,147.861,148.5376,80267.0
2025-02-27 09:55:00,151.47,152.02,151.43,151.89,146688.0,148.5278,149.0671,148.4885,148.9396,146688.0
2025-02-27 10:00:00,151.92,152.27,151.01,151.06,123585.0,148.969,149.3122,148.0767,148.1257,123585.0
2025-02-27 10:05:00,151.05,151.61,150.62,151.4,83448.0,148.1159,148.665,147.6943,148.4591,83448.0
2025-02-27 10:10:00,151.42,151.42,150.58,150.65,49173.0,148.4787,148.4787,147.655,147.7237,49173.0
2025-02-27 10:15:00,150.65,151.12,150.45,151.12,50718.0,147.7237,148.1846,147.5276,148.1846,50718.0
2025-02-27 10:20:00,151.12,151.55,151.07,151.34,66017.0,148.1846,148.6062,148.1355,148.4003,66017.0
2025-02-27 10:25:00,151.33,151.91,151.32,151.84,48497.0,148.3905,148.9592,148.3807,148.8906,48497.0
2025-02-27 10:30:00,151.85,152.28,151.69,152.05,51579.0,148.9004,149.322,148.7435,149.0965,51579.0
2025-02-27 10:35:00,151.99,152.04,151.77,151.9,60876.0,149.0377,149.0867,148.8219,148.9494,60876.0
2025-02-27 10:40:00,151.9,151.99,151.6,151.89,56683.0,148.9494,149.0377,148.6552,148.9396,56683.0
2025-02-27 10:45:00,151.89,152.1,151.84,152.03,25112.0,148.9396,149.1455,148.8906,149.0769,25112.0
2025-02-27 10:50:00,152.07,152.39,152.0,152.3,27631.0,149.1161,149.4299,149.0475,149.3416,27631.0
2025-02-27 10:55:00,152.29,152.3,151.96,152.02,24921.0,149.3318,149.3416,149.0082,149.0671,24921.0
2025-02-27 11:00:00,152.02,152.12,151.98,152.05,18185.0,149.0671,149.1651,149.0278,149.0965,18185.0
2025-02-27 11:05:00,152.02,152.25,151.91,152.05,33489.0,149.0671,149.2926,148.9592,149.0965,33489.0
2025-02-27 11:10:00,152.03,152.03,151.62,151.72,30886.0,149.0769,149.0769,148.6748,148.7729,30886.0
2025-02-27 11:15:00,151.74,151.87,151.66,151.75,30064.0,148.7925,148.92,148.7141,148.8023,30064.0
2025-02-27 11:20:00,151.78,152.0,151.67,151.97,19605.0,148.8317,149.0475,148.7239,149.018,19605.0
2025-02-27 11:25:00,151.96,151.98,151.78,151.79,23593.0,149.0082,149.0278,148.8317,148.8415,23593.0
2025-02-27 11:30:00,151.76,151.79,151.65,151.72,21964.0,148.8121,148.8415,148.7043,148.7729,21964.0
2025-02-27 11:35:00,151.73,151.79,151.6,151.74,18435.0,148.7827,148.8415,148.6552,148.7925,18435.0
2025-02-27 11:40:00,151.72,151.74,151.43,151.44,17722.0,148.7729,148.7925,148.4885,148.4983,17722.0
2025-02-27 11:45:00,151.45,151.5,151.36,151.4,18236.0,148.5081,148.5572,148.4199,148.4591,18236.0
2025-02-27 11:50:00,151.4,151.56,151.38,151.46,35046.0,148.4591,148.616,148.4395,148.5179,35046.0
2025-02-27 11:55:00,151.43,151.79,151.41,151.71,28350.0,148.4885,148.8415,148.4689,148.7631,28350.0
2025-02-27 12:00:00,151.67,151.73,151.51,151.54,21673.0,148.7239,148.7827,148.567,148.5964,21673.0
2025-02-27 12:05:00,151.54,151.61,151.42,151.48,35511.0,148.5964,148.665,148.4787,148.5376,35511.0
2025-02-27 12:10:00,151.44,151.5,151.31,151.49,35768.0,148.4983,148.5572,148.3709,148.5474,35768.0
2025-02-27 12:15:00,151.49,151.54,151.41,151.51,21269.0,148.5474,148.5964,148.4689,148.567,21269.0
2025-02-27 12:20:00,151.52,151.61,151.39,151.5,20223.0,148.5768,148.665,148.4493,148.5572,20223.0
2025-02-27 12:25:00,151.51,151.91,151.48,151.91,26488.0,148.567,148.9592,148.5376,148.9592,26488.0
2025-02-27 12:30:00,151.91,151.93,151.71,151.82,14831.0,148.9592,148.9788,148.7631,148.871,14831.0
2025-02-27 12:35:00,151.82,151.92,151.8,151.9,16520.0,148.871,148.969,148.8513,148.9494,16520.0
2025-02-27 12:40:00,151.88,151.97,151.77,151.82,20554.0,148.9298,149.018,148.8219,148.871,20554.0
2025-02-27 12:45:00,151.85,151.89,151.76,151.77,22929.0,148.9004,148.9396,148.8121,148.8219,22929.0
2025-02-27 12:50:00,151.79,151.91,151.75,151.89,14772.0,148.8415,148.9592,148.8023,148.9396,14772.0
2025-02-27 12:55:00,151.89,151.94,151.76,151.81,13020.0,148.9396,148.9886,148.8121,148.8612,13020.0
2025-02-27 13:00:00,151.83,151.94,151.79,151.93,15125.0,148.8808,148.9886,148.8415,148.9788,15125.0
2025-02-27 13:05:00,151.92,151.92,151.74,151.76,10671.0,148.969,148.969,148.7925,148.8121,10671.0
2025-02-27 13:10:00,151.75,151.85,151.69,151.84,16010.0,148.8023,148.9004,148.7435,148.8906,16010.0
2025-02-27 13:15:00,151.82,151.97,151.82,151.92,10069.0,148.871,149.018,148.871,148.969,10069.0
2025-02-27 13:20:00,151.97,152.09,151.93,152.02,24222.0,149.018,149.1357,148.9788,149.0671,24222.0
2025-02-27 13:25:00,152.03,152.09,151.98,151.98,17501.0,149.0769,149.1357,149.0278,149.0278,17501.0
2025-02-27 13:30:00,151.97,152.03,151.86,151.98,19506.0,149.018,149.0769,148.9102,149.0278,19506.0
2025-02-27 13:35:00,151.97,152.26,151.97,152.24,16531.0,149.018,149.3024,149.018,149.2828,16531.0
2025-02-27 13:40:00,152.25,152.29,152.06,152.13,15952.0,149.2926,149.3318,149.1063,149.1749,15952.0
2025-02-27 13:45:00,152.15,152.2,152.1,152.16,12833.0,149.1945,149.2436,149.1455,149.2044,12833.0
2025-02-27 13:50:00,152.17,152.2,152.08,152.17,17536.0,149.2142,149.2436,149.1259,149.2142,17536.0
2025-02-27 13:55:00,152.15,152.36,152.12,152.33,19343.0,149.1945,149.4005,149.1651,149.371,19343.0
2025-02-27 14:00:00,152.33,152.53,152.32,152.35,49944.0,149.371,149.5672,149.3612,149.3907,49944.0
2025-02-27 14:05:00,152.35,152.37,152.26,152.34,28605.0,149.3907,149.4103,149.3024,149.3809,28605.0
2025-02-27 14:10:00,152.34,152.43,152.32,152.42,14354.0,149.3809,149.4691,149.3612,149.4593,14354.0
2025-02-27 14:15:00,152.43,152.62,152.39,152.42,34693.0,149.4691,149.6554,149.4299,149.4593,34693.0
2025-02-27 14:20:00,152.42,152.42,152.3,152.4,13110.0,149.4593,149.4593,149.3416,149.4397,13110.0
2025-02-27 14:25:00,152.4,152.55,152.36,152.36,21604.0,149.4397,149.5868,149.4005,149.4005,21604.0
2025-02-27 14:30:00,152.39,152.69,152.28,152.69,27981.0,149.4299,149.7241,149.322,149.7241,27981.0
2025-02-27 14:35:00,152.67,152.67,152.21,152.45,38980.0,149.7044,149.7044,149.2534,149.4887,38980.0
2025-02-27 14:40:00,152.44,152.46,152.19,152.21,24644.0,149.4789,149.4985,149.2338,149.2534,24644.0
2025-02-27 14:45:00,152.22,152.35,152.12,152.14,27850.0,149.2632,149.3907,149.1651,149.1847,27850.0
2025-02-27 14:50:00,152.13,152.25,152.09,152.16,24497.0,149.1749,149.2926,149.1357,149.2044,24497.0
2025-02-27 14:55:00,152.2,152.2,152.07,152.1,23221.0,149.2436,149.2436,149.1161,149.1455,23221.0
2025-02-27 15:00:00,152.08,152.11,151.89,151.98,22366.0,149.1259,149.1553,148.9396,149.0278,22366.0
2025-02-27 15:05:00,152.01,152.14,151.94,152.08,30966.0,149.0573,149.1847,148.9886,149.1259,30966.0
2025-02-27 15:10:00,152.1,152.2,152.06,152.18,31240.0,149.1455,149.2436,149.1063,149.224,31240.0
2025-02-27 15:15:00,152.19,152.48,152.14,152.38,40927.0,149.2338,149.5181,149.1847,149.4201,40927.0
2025-02-27 15:20:00,152.36,152.45,152.19,152.19,38072.0,149.4005,149.4887,149.2338,149.2338,38072.0
2025-02-27 15:25:00,152.18,152.33,152.1,152.25,29195.0,149.224,149.371,149.1455,149.2926,29195.0
2025-02-27 15:30:00,152.24,152.51,152.2,152.36,37035.0,149.2828,149.5476,149.2436,149.4005,37035.0
2025-02-27 15:35:00,152.35,152.35,152.16,152.18,49627.0,149.3907,149.3907,149.2044,149.224,49627.0
2025-02-27 15:40:00,152.17,152.56,152.15,152.55,55095.0,149.2142,149.5966,149.1945,149.5868,55095.0
2025-02-27 15:45:00,152.55,152.6,152.39,152.45,80203.0,149.5868,149.6358,149.4299,149.4887,80203.0
2025-02-27 15:50:00,152.47,152.47,151.94,152.05,159220.0,149.5083,149.5083,148.9886,149.0965,159220.0
2025-02-27 15:55:00,152.04,152.06,151.78,152.03,335652.0,149.0867,149.1063,148.8317,149.0769,335652.0
2025-02-28 09:30:00,153.7,155.1,153.51,154.57,220866.0,150.7144,152.0872,150.5281,151.5675,220866.0
2025-02-28 09:35:00,154.57,154.57,153.65,154.06,137635.0,151.5675,151.5675,150.6654,151.0674,137635.0
2025-02-28 09:40:00,154.05,154.55,153.72,154.07,69624.0,151.0576,151.5479,150.734,151.0773,69624.0
2025-02-28 09:45:00,153.92,153.96,153.68,153.69,43576.0,150.9302,150.9694,150.6948,150.7046,43576.0
2025-02-28 09:50:00,153.7,154.33,153.57,154.32,48804.0,150.7144,151.3322,150.587,151.3224,48804.0
2025-02-28 09:55:00,154.28,154.34,154.01,154.33,59165.0,151.2832,151.342,151.0184,151.3322,59165.0
2025-02-28 10:00:00,154.35,154.68,153.9,154.02,76171.0,151.3518,151.6754,150.9106,151.0282,76171.0
2025-02-28 10:05:00,154.07,154.1,153.15,153.3,85729.0,151.0773,151.1067,150.1751,150.3222,85729.0
2025-02-28 10:10:00,153.3,153.43,152.83,152.97,42596.0,150.3222,150.4497,149.8613,149.9986,42596.0
2025-02-28 10:15:00,152.97,152.97,152.35,152.57,78897.0,149.9986,149.9986,149.3907,149.6064,78897.0
2025-02-28 10:20:00,152.54,152.89,152.54,152.78,33905.0,149.577,149.9202,149.577,149.8123,33905.0
2025-02-28 10:25:00,152.78,152.9,152.51,152.55,30145.0,149.8123,149.93,149.5476,149.5868,30145.0
2025-02-28 10:30:00,152.55,152.89,152.51,152.8,35068.0,149.5868,149.9202,149.5476,149.8319,35068.0
2025-02-28 10:35:00,152.83,153.35,152.8,153.27,36288.0,149.8613,150.3712,149.8319,150.2928,36288.0
2025-02-28 10:40:00,153.27,153.29,152.92,152.94,22573.0,150.2928,150.3124,149.9496,149.9692,22573.0
2025-02-28 10:45:00,152.93,152.95,152.63,152.9,30658.0,149.9594,149.979,149.6652,149.93,30658.0
2025-02-28 10:50:00,152.91,152.94,152.64,152.81,33255.0,149.9398,149.9692,149.675,149.8417,33255.0
2025-02-28 10:55:00,152.87,153.09,152.84,152.95,16811.0,149.9006,150.1163,149.8711,149.979,16811.0
2025-02-28 11:00:00,152.96,153.15,152.87,152.92,20184.0,149.9888,150.1751,149.9006,149.9496,20184.0
2025-02-28 11:05:00,152.94,153.06,152.77,152.98,46007.0,149.9692,150.0869,149.8025,150.0084,46007.0
2025-02-28 11:10:00,153.01,153.17,152.94,153.11,17441.0,150.0378,150.1947,149.9692,150.1359,17441.0
2025-02-28 11:15:00,153.13,153.47,153.1,153.17,38165.0,150.1555,150.4889,150.1261,150.1947,38165.0
2025-02-28 11:20:00,153.13,153.17,152.95,153.06,26642.0,150.1555,150.1947,149.979,150.0869,26642.0
2025-02-28 11:25:00,153.04,153.13,152.89,153.0,26865.0,150.0673,150.1555,149.9202,150.028,26865.0
2025-02-28 11:30:00,153.01,153.11,152.83,152.98,19889.0,150.0378,150.1359,149.8613,150.0084,19889.0
2025-02-28 11:35:00,152.97,153.06,152.86,152.93,20859.0,149.9986,150.0869,149.8908,149.9594,20859.0
2025-02-28 11:40:00,152.96,153.15,152.83,153.06,31198.0,149.9888,150.1751,149.8613,150.0869,31198.0
2025-02-28 11:45:00,153.04,153.28,153.03,153.21,9014.0,150.0673,150.3026,150.0575,150.234,9014.0
2025-02-28 11:50:00,153.21,153.32,153.15,153.23,10907.0,150.234,150.3418,150.1751,150.2536,10907.0
2025-02-28 11:55:00,153.23,153.26,153.0,153.06,9501.0,150.2536,150.283,150.028,150.0869,9501.0
2025-02-28 12:00:00,153.02,153.1,152.81,152.82,15606.0,150.0476,150.1261,149.8417,149.8515,15606.0
2025-02-28 12:05:00,152.81,152.88,152.6,152.73,13518.0,149.8417,149.9104,149.6358,149.7633,13518.0
2025-02-28 12:10:00,152.74,152.84,152.68,152.69,9586.0,149.7731,149.8711,149.7143,149.7241,9586.0
2025-02-28 12:15:00,152.65,152.73,152.6,152.72,18451.0,149.6848,149.7633,149.6358,149.7535,18451.0
2025-02-28 12:20:00,152.69,152.78,152.64,152.66,20660.0,149.7241,149.8123,149.675,149.6946,20660.0
2025-02-28 12:25:00,152.67,152.81,152.56,152.64,16524.0,149.7044,149.8417,149.5966,149.675,16524.0
2025-02-28 12:30:00,152.64,152.69,152.54,152.56,20165.0,149.675,149.7241,149.577,149.5966,20165.0
2025-02-28 12:35:00,152.56,152.62,152.52,152.55,26867.0,149.5966,149.6554,149.5574,149.5868,26867.0
2025-02-28 12:40:00,152.56,152.64,152.52,152.64,24937.0,149.5966,149.675,149.5574,149.675,24937.0
2025-02-28 12:45:00,152.64,152.76,152.49,152.76,15852.0,149.675,149.7927,149.5279,149.7927,15852.0
2025-02-28 12:50:00,152.77,152.81,152.63,152.65,28904.0,149.8025,149.8417,149.6652,149.6848,28904.0
2025-02-28 12:55:00,152.66,152.77,152.65,152.73,19047.0,149.6946,149.8025,149.6848,149.7633,19047.0
2025-02-28 13:00:00,152.75,152.83,152.64,152.65,13185.0,149.7829,149.8613,149.675,149.6848,13185.0
2025-02-28 13:05:00,152.61,152.69,152.56,152.62,14144.0,149.6456,149.7241,149.5966,149.6554,14144.0
2025-02-28 13:10:00,152.64,152.67,152.56,152.64,13245.0,149.675,149.7044,149.5966,149.675,13245.0
2025-02-28 13:15:00,152.66,152.66,152.43,152.43,24187.0,149.6946,149.6946,149.4691,149.4691,24187.0
2025-02-28 13:20:00,152.45,152.49,152.39,152.45,16622.0,149.4887,149.5279,149.4299,149.4887,16622.0
2025-02-28 13:25:00,152.45,152.51,152.39,152.49,22964.0,149.4887,149.5476,149.4299,149.5279,22964.0
2025-02-28 13:30:00,152.51,152.62,152.48,152.62,23990.0,149.5476,149.6554,149.5181,149.6554,23990.0
2025-02-28 13:35:00,152.62,152.75,152.47,152.69,29926.0,149.6554,149.7829,149.5083,149.7241,29926.0
2025-02-28 13:40:00,152.69,152.8,152.49,152.59,24989.0,149.7241,149.8319,149.5279,149.626,24989.0
2025-02-28 13:45:00,152.59,152.88,152.57,152.88,26157.0,149.626,149.9104,149.6064,149.9104,26157.0
2025-02-28 13:50:00,152.87,152.9,152.71,152.8,42000.0,149.9006,149.93,149.7437,149.8319,42000.0
2025-02-28 13:55:00,152.8,153.05,152.8,152.86,29728.0,149.8319,150.0771,149.8319,149.8908,29728.0
2025-02-28 14:00:00,152.87,152.95,152.85,152.89,21990.0,149.9006,149.979,149.8809,149.9202,21990.0
2025-02-28 14:05:00,152.9,153.1,152.88,153.06,18166.0,149.93,150.1261,149.9104,150.0869,18166.0
2025-02-28 14:10:00,153.07,153.17,152.99,152.99,17744.0,150.0967,150.1947,150.0182,150.0182,17744.0
2025-02-28 14:15:00,153.02,153.08,152.91,152.93,25693.0,150.0476,150.1065,149.9398,149.9594,25693.0
2025-02-28 14:20:00,152.95,152.99,152.9,152.93,13827.0,149.979,150.0182,149.93,149.9594,13827.0
2025-02-28 14:25:00,152.94,153.1,152.93,153.01,32605.0,149.9692,150.1261,149.9594,150.0378,32605.0
2025-02-28 14:30:00,152.98,153.04,152.91,152.96,21922.0,150.0084,150.0673,149.9398,149.9888,21922.0
2025-02-28 14:35:00,152.97,153.06,152.85,152.88,18880.0,149.9986,150.0869,149.8809,149.9104,18880.0
2025-02-28 14:40:00,152.88,153.0,152.8,152.97,13664.0,149.9104,150.028,149.8319,149.9986,13664.0
2025-02-28 14:45:00,152.96,153.0,152.92,153.0,11139.0,149.9888,150.028,149.9496,150.028,11139.0
2025-02-28 14:50:00,152.99,153.12,152.99,153.1,15976.0,150.0182,150.1457,150.0182,150.1261,15976.0
2025-02-28 14:55:00,153.09,153.15,153.05,153.07,14371.0,150.1163,150.1751,150.0771,150.0967,14371.0
2025-02-28 15:00:00,153.07,153.22,153.07,153.16,17266.0,150.0967,150.2438,150.0967,150.1849,17266.0
2025-02-28 15:05:00,153.18,153.18,152.99,153.0,16300.0,150.2045,150.2045,150.0182,150.028,16300.0
2025-02-28 15:10:00,153.01,153.2,152.9,153.11,20057.0,150.0378,150.2241,149.93,150.1359,20057.0
2025-02-28 15:15:00,153.13,153.38,153.13,153.33,29274.0,150.1555,150.4007,150.1555,150.3516,29274.0
2025-02-28 15:20:00,153.33,153.42,153.27,153.33,30251.0,150.3516,150.4399,150.2928,150.3516,30251.0
2025-02-28 15:25:00,153.34,153.65,153.32,153.65,31754.0,150.3614,150.6654,150.3418,150.6654,31754.0
2025-02-28 15:30:00,153.65,153.82,153.55,153.63,40285.0,150.6654,150.8321,150.5674,150.6458,40285.0
2025-02-28 15:35:00,153.63,153.65,153.5,153.63,27767.0,150.6458,150.6654,150.5183,150.6458,27767.0
2025-02-28 15:40:00,153.63,153.85,153.61,153.83,43854.0,150.6458,150.8615,150.6262,150.8419,43854.0
2025-02-28 15:45:00,153.84,153.89,153.76,153.86,41553.0,150.8517,150.9007,150.7733,150.8713,41553.0
2025-02-28 15:50:00,153.85,153.85,153.29,153.31,122112.0,150.8615,150.8615,150.3124,150.332,122112.0
2025-02-28 15:55:00,153.3,153.54,152.96,153.49,424540.0,150.3222,150.5575,149.9888,150.5085,424540.0
2025-03-03 09:30:00,151.35,152.68,150.5,152.41,393710.0,148.4101,149.7143,147.5766,149.4495,393710.0
2025-03-03 09:35:00,152.35,153.71,152.12,153.34,104294.0,149.3907,150.7242,149.1651,150.3614,104294.0
2025-03-03 09:40:00,153.34,154.43,153.34,154.16,108310.0,150.3614,151.4303,150.3614,151.1655,108310.0
2025-03-03 09:45:00,154.2,154.45,153.47,153.81,79139.0,151.2047,151.4499,150.4889,150.8223,79139.0
2025-03-03 09:50:00,153.72,154.0,153.64,153.94,52611.0,150.734,151.0086,150.6556,150.9498,52611.0
2025-03-03 09:55:00,153.93,154.38,153.83,154.21,61984.0,150.94,151.3812,150.8419,151.2145,61984.0
2025-03-03 10:00:00,154.2,154.36,153.87,153.98,56821.0,151.2047,151.3616,150.8811,150.989,56821.0
2025-03-03 10:05:00,154.0,154.49,153.9,154.24,64572.0,151.0086,151.4891,150.9106,151.2439,64572.0
2025-03-03 10:10:00,154.28,154.43,153.9,154.18,47490.0,151.2832,151.4303,150.9106,151.1851,47490.0
2025-03-03 10:15:00,154.13,154.39,153.97,154.31,34662.0,151.1361,151.391,150.9792,151.3126,34662.0
2025-03-03 10:20:00,154.32,154.32,153.77,153.88,49958.0,151.3224,151.3224,150.7831,150.8909,49958.0
2025-03-03 10:25:00,153.94,154.23,153.77,153.89,35711.0,150.9498,151.2341,150.7831,150.9007,35711.0
2025-03-03 10:30:00,153.89,154.19,153.58,154.15,43089.0,150.9007,151.1949,150.5968,151.1557,43089.0
2025-03-03 10:35:00,154.17,154.55,154.08,154.52,58956.0,151.1753,151.5479,151.0871,151.5185,58956.0
2025-03-03 10:40:00,154.5,154.52,154.23,154.27,27638.0,151.4989,151.5185,151.2341,151.2734,27638.0
2025-03-03 10:45:00,154.27,154.55,154.26,154.4,27225.0,151.2734,151.5479,151.2636,151.4008,27225.0
2025-03-03 10:50:00,154.41,154.58,154.17,154.35,41950.0,151.4106,151.5773,151.1753,151.3518,41950.0
2025-03-03 10:55:00,154.37,154.63,154.29,154.58,34735.0,151.3714,151.6264,151.293,151.5773,34735.0
2025-03-03 11:00:00,154.59,154.9,154.31,154.82,49963.0,151.5871,151.8911,151.3126,151.8127,49963.0
2025-03-03 11:05:00,154.81,154.9,154.74,154.83,30769.0,151.8029,151.8911,151.7342,151.8225,30769.0
2025-03-03 11:10:00,154.84,155.05,154.82,154.95,52088.0,151.8323,152.0382,151.8127,151.9402,52088.0
2025-03-03 11:15:00,154.95,155.2,154.92,155.2,25391.0,151.9402,152.1853,151.9107,152.1853,25391.0
2025-03-03 11:20:00,155.19,155.3,155.08,155.3,22689.0,152.1755,152.2834,152.0676,152.2834,22689.0
2025-03-03 11:25:00,155.31,155.33,155.01,155.06,27042.0,152.2932,152.3128,151.999,152.048,27042.0
2025-03-03 11:30:00,155.07,155.21,154.91,155.21,32164.0,152.0578,152.1951,151.9009,152.1951,32164.0
2025-03-03 11:35:00,155.19,155.21,155.05,155.07,23096.0,152.1755,152.1951,152.0382,152.0578,23096.0
2025-03-03 11:40:00,155.12,155.27,154.95,154.98,41647.0,152.1069,152.2539,151.9402,151.9696,41647.0
2025-03-03 11:45:00,154.93,154.98,154.75,154.8,40103.0,151.9205,151.9696,151.744,151.7931,40103.0
2025-03-03 11:50:00,154.8,155.18,154.79,155.16,27144.0,151.7931,152.1657,151.7833,152.1461,27144.0
2025-03-03 11:55:00,155.2,155.25,155.12,155.15,12094.0,152.1853,152.2343,152.1069,152.1363,12094.0
2025-03-03 12:00:00,155.13,155.32,155.04,155.18,18585.0,152.1167,152.303,152.0284,152.1657,18585.0
2025-03-03 12:05:00,155.16,155.18,155.01,155.08,34179.0,152.1461,152.1657,151.999,152.0676,34179.0
2025-03-03 12:10:00,155.08,155.25,155.08,155.2,20480.0,152.0676,152.2343,152.0676,152.1853,20480.0
2025-03-03 12:15:00,155.19,155.42,155.18,155.41,22457.0,152.1755,152.401,152.1657,152.3912,22457.0
2025-03-03 12:20:00,155.43,155.63,155.42,155.55,42202.0,152.4108,152.6069,152.401,152.5285,42202.0
2025-03-03 12:25:00,155.53,155.67,155.49,155.61,18508.0,152.5089,152.6462,152.4697,152.5873,18508.0
2025-03-03 12:30:00,155.6,155.71,155.58,155.58,25331.0,152.5775,152.6854,152.5579,152.5579,25331.0
2025-03-03 12:35:00,155.57,155.65,155.5,155.57,27810.0,152.5481,152.6266,152.4795,152.5481,27810.0
2025-03-03 12:40:00,155.56,155.63,155.45,155.56,19659.0,152.5383,152.6069,152.4304,152.5383,19659.0
2025-03-03 12:45:00,155.57,155.69,155.56,155.61,27975.0,152.5481,152.6658,152.5383,152.5873,27975.0
2025-03-03 12:50:00,155.64,155.77,155.63,155.63,13906.0,152.6168,152.7442,152.6069,152.6069,13906.0
2025-03-03 12:55:00,155.62,155.73,155.58,155.66,28515.0,152.5971,152.705,152.5579,152.6364,28515.0
2025-03-03 13:00:00,155.64,155.73,155.54,155.7,13428.0,152.6168,152.705,152.5187,152.6756,13428.0
2025-03-03 13:05:00,155.71,155.77,155.61,155.72,18296.0,152.6854,152.7442,152.5873,152.6952,18296.0
2025-03-03 13:10:00,155.72,155.85,155.69,155.75,21547.0,152.6952,152.8227,152.6658,152.7246,21547.0
2025-03-03 13:15:00,155.75,155.79,155.56,155.74,17680.0,152.7246,152.7638,152.5383,152.7148,17680.0
2025-03-03 13:20:00,155.72,155.79,155.56,155.64,18855.0,152.6952,152.7638,152.5383,152.6168,18855.0
2025-03-03 13:25:00,155.64,155.8,155.6,155.7,15373.0,152.6168,152.7736,152.5775,152.6756,15373.0
2025-03-03 13:30:00,155.69,155.73,155.43,155.43,22454.0,152.6658,152.705,152.4108,152.4108,22454.0
2025-03-03 13:35:00,155.42,155.52,155.22,155.5,34391.0,152.401,152.4991,152.2049,152.4795,34391.0
2025-03-03 13:40:00,155.47,155.59,155.33,155.59,26639.0,152.4501,152.5677,152.3128,152.5677,26639.0
2025-03-03 13:45:00,155.61,155.63,155.27,155.41,43653.0,152.5873,152.6069,152.2539,152.3912,43653.0
2025-03-03 13:50:00,155.42,155.51,155.33,155.38,15799.0,152.401,152.4893,152.3128,152.3618,15799.0
2025-03-03 13:55:00,155.37,155.37,155.26,155.26,9831.0,152.352,152.352,152.2441,152.2441,9831.0
2025-03-03 14:00:00,155.27,155.29,155.1,155.16,38089.0,152.2539,152.2736,152.0872,152.1461,38089.0
2025-03-03 14:05:00,155.16,155.22,155.1,155.17,40604.0,152.1461,152.2049,152.0872,152.1559,40604.0
2025-03-03 14:10:00,155.16,155.37,155.16,155.29,22072.0,152.1461,152.352,152.1461,152.2736,22072.0
2025-03-03 14:15:00,155.31,155.42,155.3,155.34,16740.0,152.2932,152.401,152.2834,152.3226,16740.0
2025-03-03 14:20:00,155.32,155.35,155.13,155.15,28236.0,152.303,152.3324,152.1167,152.1363,28236.0
2025-03-03 14:25:00,155.16,155.18,155.11,155.15,18980.0,152.1461,152.1657,152.097,152.1363,18980.0
2025-03-03 14:30:00,155.16,155.36,155.16,155.34,28246.0,152.1461,152.3422,152.1461,152.3226,28246.0
2025-03-03 14:35:00,155.33,155.38,155.28,155.32,25267.0,152.3128,152.3618,152.2637,152.303,25267.0
2025-03-03 14:40:00,155.31,155.52,155.28,155.49,14711.0,152.2932,152.4991,152.2637,152.4697,14711.0
2025-03-03 14:45:00,155.48,155.5,155.41,155.44,13065.0,152.4599,152.4795,152.3912,152.4206,13065.0
2025-03-03 14:50:00,155.43,155.44,155.15,155.23,23493.0,152.4108,152.4206,152.1363,152.2147,23493.0
2025-03-03 14:55:00,155.22,155.43,155.14,155.18,36131.0,152.2049,152.4108,152.1265,152.1657,36131.0
2025-03-03 15:00:00,155.1,155.49,154.98,155.49,50649.0,152.0872,152.4697,151.9696,152.4697,50649.0
2025-03-03 15:05:00,155.49,155.51,155.24,155.38,53705.0,152.4697,152.4893,152.2245,152.3618,53705.0
2025-03-03 15:10:00,155.39,155.44,155.26,155.37,31438.0,152.3716,152.4206,152.2441,152.352,31438.0
2025-03-03 15:15:00,155.4,155.54,155.18,155.51,45860.0,152.3814,152.5187,152.1657,152.4893,45860.0
2025-03-03 15:20:00,155.51,155.98,155.4,155.9,46513.0,152.4893,152.9501,152.3814,152.8717,46513.0
2025-03-03 15:25:00,155.9,155.92,155.35,155.42,43435.0,152.8717,152.8913,152.3324,152.401,43435.0
2025-03-03 15:30:00,155.42,155.48,155.3,155.44,52599.0,152.401,152.4599,152.2834,152.4206,52599.0
2025-03-03 15:35:00,155.42,155.54,155.25,155.42,42710.0,152.401,152.5187,152.2343,152.401,42710.0
2025-03-03 15:40:00,155.4,155.84,155.3,155.82,42125.0,152.3814,152.8129,152.2834,152.7933,42125.0
2025-03-03 15:45:00,155.84,156.15,155.8,156.01,76274.0,152.8129,153.1168,152.7736,152.9796,76274.0
2025-03-03 15:50:00,155.99,156.11,155.78,156.05,123027.0,152.96,153.0776,152.754,153.0188,123027.0
2025-03-03 15:55:00,156.06,156.15,155.68,156.05,380088.0,153.0286,153.1168,152.656,153.0188,380088.0
2025-03-04 09:30:00,157.3,157.84,156.55,157.37,322373.0,154.2445,154.774,153.5091,154.3131,322373.0
2025-03-04 09:35:00,157.37,157.53,156.31,157.33,100137.0,154.3131,154.47,153.2737,154.2739,100137.0
2025-03-04 09:40:00,157.25,158.97,157.14,158.85,183292.0,154.1955,155.8821,154.0876,155.7644,183292.0
2025-03-04 09:45:00,158.86,159.2,158.01,158.43,90987.0,155.7742,156.1076,154.9407,155.3526,90987.0
2025-03-04 09:50:00,158.37,158.76,158.14,158.72,107724.0,155.2937,155.6761,155.0682,155.6369,107724.0
2025-03-04 09:55:00,158.69,159.02,158.56,158.97,202298.0,155.6075,155.9311,155.48,155.8821,202298.0
2025-03-04 10:00:00,158.92,159.42,158.6,158.83,171641.0,155.833,156.3233,155.5193,155.7448,171641.0
2025-03-04 10:05:00,158.81,159.19,158.74,159.06,77755.0,155.7252,156.0978,155.6565,155.9703,77755.0
2025-03-04 10:10:00,159.09,159.29,158.61,158.77,67033.0,155.9997,156.1959,155.5291,155.686,67033.0
2025-03-04 10:15:00,158.83,159.74,158.83,159.65,112129.0,155.7448,156.6371,155.7448,156.5489,112129.0
2025-03-04 10:20:00,159.65,160.15,159.49,159.58,160653.0,156.5489,157.0391,156.392,156.4802,160653.0
2025-03-04 10:25:00,159.62,159.72,159.1,159.57,91111.0,156.5194,156.6175,156.0095,156.4704,91111.0
2025-03-04 10:30:00,159.57,159.86,158.62,159.03,164016.0,156.4704,156.7548,155.5389,155.9409,164016.0
2025-03-04 10:35:00,159.02,159.45,158.86,159.37,71295.0,155.9311,156.3527,155.7742,156.2743,71295.0
2025-03-04 10:40:00,159.33,159.5,159.09,159.23,65946.0,156.2351,156.4018,155.9997,156.137,65946.0
2025-03-04 10:45:00,159.21,159.34,158.42,158.9,65479.0,156.1174,156.2449,155.3428,155.8134,65479.0
2025-03-04 10:50:00,158.92,158.95,158.42,158.9,44808.0,155.833,155.8625,155.3428,155.8134,44808.0
2025-03-04 10:55:00,158.84,159.0,158.49,158.62,56322.0,155.7546,155.9115,155.4114,155.5389,56322.0
2025-03-04 11:00:00,158.6,159.05,158.37,158.92,46809.0,155.5193,155.9605,155.2937,155.833,46809.0
2025-03-04 11:05:00,158.92,159.1,158.74,158.87,71058.0,155.833,156.0095,155.6565,155.784,71058.0
2025-03-04 11:10:00,158.87,159.02,158.64,158.67,49621.0,155.784,155.9311,155.5585,155.5879,49621.0
2025-03-04 11:15:00,158.64,158.8,158.49,158.72,49910.0,155.5585,155.7154,155.4114,155.6369,49910.0
2025-03-04 11:20:00,158.73,158.73,157.81,157.9,125387.0,155.6467,155.6467,154.7446,154.8329,125387.0
2025-03-04 11:25:00,157.88,158.53,157.58,158.39,94482.0,154.8132,155.4506,154.5191,155.3133,94482.0
2025-03-04 11:30:00,158.42,158.52,157.97,158.2,122076.0,155.3428,155.4408,154.9015,155.127,122076.0
2025-03-04 11:35:00,158.18,158.18,157.18,157.31,48534.0,155.1074,155.1074,154.1268,154.2543,48534.0
2025-03-04 11:40:00,157.34,157.47,156.71,156.75,56046.0,154.2837,154.4112,153.666,153.7052,56046.0
2025-03-04 11:45:00,156.71,157.38,156.7,157.13,41856.0,153.666,154.323,153.6562,154.0778,41856.0
2025-03-04 11:50:00,157.14,157.27,156.97,157.05,35071.0,154.0876,154.2151,153.9209,153.9994,35071.0
2025-03-04 11:55:00,157.03,157.06,156.67,157.0,35078.0,153.9798,154.0092,153.6267,153.9503,35078.0
2025-03-04 12:00:00,156.98,157.47,156.92,157.02,25915.0,153.9307,154.4112,153.8719,153.9699,25915.0
2025-03-04 12:05:00,157.0,157.36,156.94,157.28,38889.0,153.9503,154.3033,153.8915,154.2249,38889.0
2025-03-04 12:10:00,157.29,157.29,156.87,157.03,48645.0,154.2347,154.2347,153.8229,153.9798,48645.0
2025-03-04 12:15:00,157.05,157.07,156.73,156.83,40927.0,153.9994,154.019,153.6856,153.7836,40927.0
2025-03-04 12:20:00,156.82,156.82,156.34,156.56,38173.0,153.7738,153.7738,153.3032,153.5189,38173.0
2025-03-04 12:25:00,156.55,156.55,156.12,156.36,60452.0,153.5091,153.5091,153.0874,153.3228,60452.0
2025-03-04 12:30:00,156.34,156.67,156.21,156.55,47063.0,153.3032,153.6267,153.1757,153.5091,47063.0
2025-03-04 12:35:00,156.55,156.61,156.1,156.33,27917.0,153.5091,153.5679,153.0678,153.2934,27917.0
2025-03-04 12:40:00,156.31,156.38,156.04,156.15,41907.0,153.2737,153.3424,153.009,153.1168,41907.0
2025-03-04 12:45:00,156.11,156.23,156.06,156.15,22731.0,153.0776,153.1953,153.0286,153.1168,22731.0
2025-03-04 12:50:00,156.12,156.12,155.79,155.96,31905.0,153.0874,153.0874,152.7638,152.9305,31905.0
2025-03-04 12:55:00,155.94,156.15,155.93,156.07,34956.0,152.9109,153.1168,152.9011,153.0384,34956.0
2025-03-04 13:00:00,156.08,156.33,155.94,156.01,54452.0,153.0482,153.2934,152.9109,152.9796,54452.0
2025-03-04 13:05:00,155.99,156.08,155.82,155.89,14951.0,152.96,153.0482,152.7933,152.8619,14951.0
2025-03-04 13:10:00,155.91,156.17,155.85,156.14,20071.0,152.8815,153.1365,152.8227,153.107,20071.0
2025-03-04 13:15:00,156.13,156.22,156.04,156.17,22468.0,153.0972,153.1855,153.009,153.1365,22468.0
2025-03-04 13:20:00,156.18,156.23,156.03,156.15,28736.0,153.1463,153.1953,152.9992,153.1168,28736.0
2025-03-04 13:25:00,156.16,156.21,156.04,156.16,30064.0,153.1267,153.1757,153.009,153.1267,30064.0
2025-03-04 13:30:00,156.16,156.24,155.8,155.91,34393.0,153.1267,153.2051,152.7736,152.8815,34393.0
2025-03-04 13:35:00,155.91,156.15,155.83,156.15,27902.0,152.8815,153.1168,152.8031,153.1168,27902.0
2025-03-04 13:40:00,156.15,156.25,156.02,156.09,18486.0,153.1168,153.2149,152.9894,153.058,18486.0
2025-03-04 13:45:00,156.09,156.14,155.99,156.11,22645.0,153.058,153.107,152.96,153.0776,22645.0
2025-03-04 13:50:00,156.12,156.12,155.67,155.69,20081.0,153.0874,153.0874,152.6462,152.6658,20081.0
2025-03-04 13:55:00,155.68,155.79,155.51,155.58,31136.0,152.656,152.7638,152.4893,152.5579,31136.0
2025-03-04 14:00:00,155.58,155.7,155.42,155.6,25402.0,152.5579,152.6756,152.401,152.5775,25402.0
2025-03-04 14:05:00,155.61,155.87,155.57,155.86,29487.0,152.5873,152.8423,152.5481,152.8325,29487.0
2025-03-04 14:10:00,155.88,155.9,155.61,155.64,41525.0,152.8521,152.8717,152.5873,152.6168,41525.0
2025-03-04 14:15:00,155.64,155.82,155.57,155.58,52697.0,152.6168,152.7933,152.5481,152.5579,52697.0
2025-03-04 14:20:00,155.57,155.57,155.12,155.14,41162.0,152.5481,152.5481,152.1069,152.1265,41162.0
2025-03-04 14:25:00,155.13,155.15,154.65,154.98,46704.0,152.1167,152.1363,151.646,151.9696,46704.0
2025-03-04 14:30:00,155.0,155.24,154.97,155.2,47303.0,151.9892,152.2245,151.9598,152.1853,47303.0
2025-03-04 14:35:00,155.17,155.28,154.94,155.16,31044.0,152.1559,152.2637,151.9304,152.1461,31044.0
2025-03-04 14:40:00,155.15,155.3,155.01,155.2,30768.0,152.1363,152.2834,151.999,152.1853,30768.0
2025-03-04 14:45:00,155.21,155.42,155.16,155.2,23103.0,152.1951,152.401,152.1461,152.1853,23103.0
2025-03-04 14:50:00,155.25,155.41,155.14,155.2,24522.0,152.2343,152.3912,152.1265,152.1853,24522.0
2025-03-04 14:55:00,155.18,155.54,155.17,155.49,32448.0,152.1657,152.5187,152.1559,152.4697,32448.0
2025-03-04 15:00:00,155.51,155.55,155.07,155.09,30137.0,152.4893,152.5285,152.0578,152.0774,30137.0
2025-03-04 15:05:00,155.1,155.16,154.83,154.86,40561.0,152.0872,152.1461,151.8225,151.8519,40561.0
2025-03-04 15:10:00,154.86,155.0,154.85,154.86,35350.0,151.8519,151.9892,151.8421,151.8519,35350.0
2025-03-04 15:15:00,154.86,154.99,154.76,154.83,43490.0,151.8519,151.9794,151.7538,151.8225,43490.0
2025-03-04 15:20:00,154.83,155.0,154.72,154.75,55596.0,151.8225,151.9892,151.7146,151.744,55596.0
2025-03-04 15:25:00,154.73,154.9,154.59,154.83,57574.0,151.7244,151.8911,151.5871,151.8225,57574.0
2025-03-04 15:30:00,154.81,155.05,154.77,154.94,69465.0,151.8029,152.0382,151.7637,151.9304,69465.0
2025-03-04 15:35:00,154.94,155.08,154.84,155.06,72250.0,151.9304,152.0676,151.8323,152.048,72250.0
2025-03-04 15:40:00,155.06,155.13,154.73,154.91,74300.0,152.048,152.1167,151.7244,151.9009,74300.0
2025-03-04 15:45:00,154.91,154.96,154.57,154.71,92073.0,151.9009,151.95,151.5675,151.7048,92073.0
2025-03-04 15:50:00,154.67,154.73,154.1,154.24,237548.0,151.6656,151.7244,151.1067,151.2439,237548.0
2025-03-04 15:55:00,154.27,154.28,153.96,154.16,266537.0,151.2734,151.2832,150.9694,151.1655,266537.0
2025-03-05 09:30:00,152.93,154.4,152.72,154.15,225160.0,149.9594,151.4008,149.7535,151.1557,225160.0
2025-03-05 09:35:00,154.14,155.34,153.97,155.07,99498.0,151.1459,152.3226,150.9792,152.0578,99498.0
2025-03-05 09:40:00,155.07,155.07,154.29,154.72,85586.0,152.0578,152.0578,151.293,151.7146,85586.0
2025-03-05 09:45:00,154.74,154.91,154.57,154.73,46978.0,151.7342,151.9009,151.5675,151.7244,46978.0
2025-03-05 09:50:00,154.73,154.75,154.17,154.63,42497.0,151.7244,151.744,151.1753,151.6264,42497.0
2025-03-05 09:55:00,154.64,155.2,154.5,155.11,27254.0,151.6362,152.1853,151.4989,152.097,27254.0
2025-03-05 10:00:00,155.06,155.2,154.68,154.7,53381.0,152.048,152.1853,151.6754,151.695,53381.0
2025-03-05 10:05:00,154.76,154.78,154.33,154.65,31611.0,151.7538,151.7735,151.3322,151.646,31611.0
2025-03-05 10:10:00,154.65,154.99,154.6,154.75,24993.0,151.646,151.9794,151.597,151.744,24993.0
2025-03-05 10:15:00,154.78,154.84,154.44,154.6,27048.0,151.7735,151.8323,151.4401,151.597,27048.0
2025-03-05 10:20:00,154.61,154.97,154.49,154.68,37612.0,151.6068,151.9598,151.4891,151.6754,37612.0
2025-03-05 10:25:00,154.74,154.75,154.18,154.22,47992.0,151.7342,151.744,151.1851,151.2243,47992.0
2025-03-05 10:30:00,154.19,154.31,153.88,154.3,33660.0,151.1949,151.3126,150.8909,151.3028,33660.0
2025-03-05 10:35:00,154.3,154.45,154.19,154.22,24036.0,151.3028,151.4499,151.1949,151.2243,24036.0
2025-03-05 10:40:00,154.25,154.44,154.17,154.38,12251.0,151.2538,151.4401,151.1753,151.3812,12251.0
2025-03-05 10:45:00,154.43,154.49,154.25,154.34,15100.0,151.4303,151.4891,151.2538,151.342,15100.0
2025-03-05 10:50:00,154.31,154.48,154.1,154.15,21252.0,151.3126,151.4793,151.1067,151.1557,21252.0
2025-03-05 10:55:00,154.1,154.4,153.99,154.4,22640.0,151.1067,151.4008,150.9988,151.4008,22640.0
2025-03-05 11:00:00,154.43,154.5,154.11,154.36,16760.0,151.4303,151.4989,151.1165,151.3616,16760.0
2025-03-05 11:05:00,154.4,154.45,154.24,154.44,17920.0,151.4008,151.4499,151.2439,151.4401,17920.0
2025-03-05 11:10:00,154.44,154.5,154.32,154.42,16365.0,151.4401,151.4989,151.3224,151.4205,16365.0
2025-03-05 11:15:00,154.43,154.49,154.3,154.38,17230.0,151.4303,151.4891,151.3028,151.3812,17230.0
2025-03-05 11:20:00,154.41,154.46,154.34,154.42,33150.0,151.4106,151.4597,151.342,151.4205,33150.0
2025-03-05 11:25:00,154.39,154.41,154.23,154.34,29121.0,151.391,151.4106,151.2341,151.342,29121.0
2025-03-05 11:30:00,154.31,154.34,154.07,154.23,17690.0,151.3126,151.342,151.0773,151.2341,17690.0
2025-03-05 11:35:00,154.24,154.36,154.16,154.36,15278.0,151.2439,151.3616,151.1655,151.3616,15278.0
2025-03-05 11:40:00,154.39,154.41,154.3,154.33,15902.0,151.391,151.4106,151.3028,151.3322,15902.0
2025-03-05 11:45:00,154.36,154.36,154.0,154.07,20669.0,151.3616,151.3616,151.0086,151.0773,20669.0
2025-03-05 11:50:00,154.05,154.12,153.96,154.0,37505.0,151.0576,151.1263,150.9694,151.0086,37505.0
2025-03-05 11:55:00,154.0,154.24,153.74,154.11,52419.0,151.0086,151.2439,150.7537,151.1165,52419.0
2025-03-05 12:00:00,154.14,154.64,154.1,154.53,17536.0,151.1459,151.6362,151.1067,151.5283,17536.0
2025-03-05 12:05:00,154.53,154.53,154.29,154.37,10293.0,151.5283,151.5283,151.293,151.3714,10293.0
2025-03-05 12:10:00,154.36,154.36,154.03,154.11,13889.0,151.3616,151.3616,151.038,151.1165,13889.0
2025-03-05 12:15:00,154.15,154.32,154.1,154.24,20504.0,151.1557,151.3224,151.1067,151.2439,20504.0
2025-03-05 12:20:00,154.31,154.33,154.22,154.27,18928.0,151.3126,151.3322,151.2243,151.2734,18928.0
2025-03-05 12:25:00,154.35,154.63,154.35,154.59,12880.0,151.3518,151.6264,151.3518,151.5871,12880.0
2025-03-05 12:30:00,154.56,154.63,154.39,154.45,12604.0,151.5577,151.6264,151.391,151.4499,12604.0
2025-03-05 12:35:00,154.45,154.5,154.33,154.34,14802.0,151.4499,151.4989,151.3322,151.342,14802.0
2025-03-05 12:40:00,154.33,154.35,154.23,154.29,13519.0,151.3322,151.3518,151.2341,151.293,13519.0
2025-03-05 12:45:00,154.29,154.45,154.27,154.34,18395.0,151.293,151.4499,151.2734,151.342,18395.0
2025-03-05 12:50:00,154.3,154.34,154.06,154.1,10091.0,151.3028,151.342,151.0674,151.1067,10091.0
2025-03-05 12:55:00,154.12,154.36,154.12,154.32,13025.0,151.1263,151.3616,151.1263,151.3224,13025.0
2025-03-05 13:00:00,154.36,154.47,154.28,154.34,14053.0,151.3616,151.4695,151.2832,151.342,14053.0
2025-03-05 13:05:00,154.38,154.52,154.14,154.16,21957.0,151.3812,151.5185,151.1459,151.1655,21957.0
2025-03-05 13:10:00,154.23,154.25,154.07,154.16,13482.0,151.2341,151.2538,151.0773,151.1655,13482.0
2025-03-05 13:15:00,154.18,154.21,153.94,153.97,16372.0,151.1851,151.2145,150.9498,150.9792,16372.0
2025-03-05 13:20:00,153.95,154.07,153.9,154.07,25297.0,150.9596,151.0773,150.9106,151.0773,25297.0
2025-03-05 13:25:00,154.06,154.33,154.06,154.28,22490.0,151.0674,151.3322,151.0674,151.2832,22490.0
2025-03-05 13:30:00,154.29,154.36,154.09,154.29,28512.0,151.293,151.3616,151.0969,151.293,28512.0
2025-03-05 13:35:00,154.28,154.28,154.12,154.19,11589.0,151.2832,151.2832,151.1263,151.1949,11589.0
2025-03-05 13:40:00,154.18,154.31,154.05,154.09,13443.0,151.1851,151.3126,151.0576,151.0969,13443.0
2025-03-05 13:45:00,154.09,154.32,154.08,154.25,13713.0,151.0969,151.3224,151.0871,151.2538,13713.0
2025-03-05 13:50:00,154.26,154.41,154.25,154.39,17638.0,151.2636,151.4106,151.2538,151.391,17638.0
2025-03-05 13:55:00,154.37,154.46,154.32,154.46,23150.0,151.3714,151.4597,151.3224,151.4597,23150.0
2025-03-05 14:00:00,154.46,154.79,154.46,154.73,35727.0,151.4597,151.7833,151.4597,151.7244,35727.0
2025-03-05 14:05:00,154.74,154.79,154.57,154.66,19656.0,151.7342,151.7833,151.5675,151.6558,19656.0
2025-03-05 14:10:00,154.68,154.78,154.62,154.62,14096.0,151.6754,151.7735,151.6166,151.6166,14096.0
2025-03-05 14:15:00,154.66,154.74,154.6,154.67,21154.0,151.6558,151.7342,151.597,151.6656,21154.0
2025-03-05 14:20:00,154.65,154.79,154.62,154.62,24159.0,151.646,151.7833,151.6166,151.6166,24159.0
2025-03-05 14:25:00,154.63,154.64,154.43,154.5,18503.0,151.6264,151.6362,151.4303,151.4989,18503.0
2025-03-05 14:30:00,154.52,154.63,154.52,154.57,17061.0,151.5185,151.6264,151.5185,151.5675,17061.0
2025-03-05 14:35:00,154.59,154.65,154.45,154.56,20977.0,151.5871,151.646,151.4499,151.5577,20977.0
2025-03-05 14:40:00,154.56,154.59,154.4,154.4,27815.0,151.5577,151.5871,151.4008,151.4008,27815.0
2025-03-05 14:45:00,154.42,154.67,154.4,154.67,13792.0,151.4205,151.6656,151.4008,151.6656,13792.0
2025-03-05 14:50:00,154.68,154.74,154.65,154.65,13361.0,151.6754,151.7342,151.646,151.646,13361.0
2025-03-05 14:55:00,154.63,154.67,154.43,154.43,28041.0,151.6264,151.6656,151.4303,151.4303,28041.0
2025-03-05 15:00:00,154.44,154.75,154.42,154.73,18701.0,151.4401,151.744,151.4205,151.7244,18701.0
2025-03-05 15:05:00,154.69,154.77,154.59,154.59,20885.0,151.6852,151.7637,151.5871,151.5871,20885.0
2025-03-05 15:10:00,154.59,154.61,154.35,154.35,27655.0,151.5871,151.6068,151.3518,151.3518,27655.0
2025-03-05 15:15:00,154.32,154.48,154.25,154.47,28719.0,151.3224,151.4793,151.2538,151.4695,28719.0
2025-03-05 15:20:00,154.47,154.47,154.33,154.38,23396.0,151.4695,151.4695,151.3322,151.3812,23396.0
2025-03-05 15:25:00,154.39,154.47,154.29,154.29,32633.0,151.391,151.4695,151.293,151.293,32633.0
2025-03-05 15:30:00,154.3,154.36,153.95,154.02,25207.0,151.3028,151.3616,150.9596,151.0282,25207.0
2025-03-05 15:35:00,154.03,154.25,154.0,154.22,33862.0,151.038,151.2538,151.0086,151.2243,33862.0
2025-03-05 15:40:00,154.24,154.24,154.02,154.06,35642.0,151.2439,151.2439,151.0282,151.0674,35642.0
2025-03-05 15:45:00,154.05,154.08,153.93,154.06,30417.0,151.0576,151.0871,150.94,151.0674,30417.0
2025-03-05 15:50:00,154.07,154.11,153.74,153.87,86734.0,151.0773,151.1165,150.7537,150.8811,86734.0
2025-03-05 15:55:00,153.77,154.03,153.65,153.88,205124.0,150.7831,151.038,150.6654,150.8909,205124.0
2025-03-06 09:30:00,154.17,154.8,153.8,154.8,149987.0,151.1753,151.7931,150.8125,151.7931,149987.0
2025-03-06 09:35:00,154.8,154.89,154.41,154.61,31363.0,151.7931,151.8813,151.4106,151.6068,31363.0
2025-03-06 09:40:00,154.61,154.75,153.96,154.01,42447.0,151.6068,151.744,150.9694,151.0184,42447.0
2025-03-06 09:45:00,154.0,154.23,153.52,153.58,46609.0,151.0086,151.2341,150.5379,150.5968,46609.0
2025-03-06 09:50:00,153.63,153.77,153.28,153.28,22787.0,150.6458,150.7831,150.3026,150.3026,22787.0
2025-03-06 09:55:00,153.38,153.61,153.25,153.32,29498.0,150.4007,150.6262,150.2732,150.3418,29498.0
2025-03-06 10:00:00,153.35,153.55,152.73,152.91,87331.0,150.3712,150.5674,149.7633,149.9398,87331.0
2025-03-06 10:05:00,152.95,153.21,152.71,153.01,45048.0,149.979,150.234,149.7437,150.0378,45048.0
2025-03-06 10:10:00,153.03,153.36,152.97,153.12,67956.0,150.0575,150.381,149.9986,150.1457,67956.0
2025-03-06 10:15:00,153.16,153.16,152.62,152.66,32510.0,150.1849,150.1849,149.6554,149.6946,32510.0
2025-03-06 10:20:00,152.64,152.8,152.55,152.72,36796.0,149.675,149.8319,149.5868,149.7535,36796.0
2025-03-06 10:25:00,152.72,152.97,152.53,152.58,36973.0,149.7535,149.9986,149.5672,149.6162,36973.0
2025-03-06 10:30:00,152.59,153.03,152.58,152.93,31292.0,149.626,150.0575,149.6162,149.9594,31292.0
2025-03-06 10:35:00,152.91,153.06,152.66,152.76,41526.0,149.9398,150.0869,149.6946,149.7927,41526.0
2025-03-06 10:40:00,152.76,152.81,152.58,152.59,33376.0,149.7927,149.8417,149.6162,149.626,33376.0
2025-03-06 10:45:00,152.61,152.92,152.53,152.86,49663.0,149.6456,149.9496,149.5672,149.8908,49663.0
2025-03-06 10:50:00,152.89,153.0,152.75,152.93,36408.0,149.9202,150.028,149.7829,149.9594,36408.0
2025-03-06 10:55:00,152.93,153.4,152.93,153.36,38769.0,149.9594,150.4203,149.9594,150.381,38769.0
2025-03-06 11:00:00,153.34,153.46,153.16,153.34,42971.0,150.3614,150.4791,150.1849,150.3614,42971.0
2025-03-06 11:05:00,153.31,153.31,153.06,153.21,15573.0,150.332,150.332,150.0869,150.234,15573.0
2025-03-06 11:10:00,153.26,153.34,153.15,153.18,23164.0,150.283,150.3614,150.1751,150.2045,23164.0
2025-03-06 11:15:00,153.18,153.27,153.15,153.19,16471.0,150.2045,150.2928,150.1751,150.2143,16471.0
2025-03-06 11:20:00,153.18,153.23,153.02,153.19,19056.0,150.2045,150.2536,150.0476,150.2143,19056.0
2025-03-06 11:25:00,153.19,153.24,153.03,153.13,33906.0,150.2143,150.2634,150.0575,150.1555,33906.0
2025-03-06 11:30:00,153.15,153.55,153.12,153.54,70625.0,150.1751,150.5674,150.1457,150.5575,70625.0
2025-03-06 11:35:00,153.56,153.62,153.32,153.61,23043.0,150.5772,150.636,150.3418,150.6262,23043.0
2025-03-06 11:40:00,153.6,153.65,153.41,153.65,48204.0,150.6164,150.6654,150.4301,150.6654,48204.0
2025-03-06 11:45:00,153.61,153.61,153.3,153.35,34773.0,150.6262,150.6262,150.3222,150.3712,34773.0
2025-03-06 11:50:00,153.3,153.3,153.0,153.04,19871.0,150.3222,150.3222,150.028,150.0673,19871.0
2025-03-06 11:55:00,153.0,153.28,152.91,153.28,18049.0,150.028,150.3026,149.9398,150.3026,18049.0
2025-03-06 12:00:00,153.28,153.31,153.0,153.2,16522.0,150.3026,150.332,150.028,150.2241,16522.0
2025-03-06 12:05:00,153.19,153.2,153.0,153.04,21248.0,150.2143,150.2241,150.028,150.0673,21248.0
2025-03-06 12:10:00,152.99,152.99,152.74,152.83,25214.0,150.0182,150.0182,149.7731,149.8613,25214.0
2025-03-06 12:15:00,152.84,153.09,152.84,152.96,30804.0,149.8711,150.1163,149.8711,149.9888,30804.0
2025-03-06 12:20:00,152.96,153.17,152.96,153.0,24540.0,149.9888,150.1947,149.9888,150.028,24540.0
2025-03-06 12:25:00,153.0,153.17,152.96,153.09,21068.0,150.028,150.1947,149.9888,150.1163,21068.0
2025-03-06 12:30:00,153.09,153.22,152.9,153.01,18236.0,150.1163,150.2438,149.93,150.0378,18236.0
2025-03-06 12:35:00,153.0,153.1,152.96,153.1,21748.0,150.028,150.1261,149.9888,150.1261,21748.0
2025-03-06 12:40:00,153.1,153.29,153.08,153.24,29644.0,150.1261,150.3124,150.1065,150.2634,29644.0
2025-03-06 12:45:00,153.27,153.33,153.1,153.32,25759.0,150.2928,150.3516,150.1261,150.3418,25759.0
2025-03-06 12:50:00,153.31,153.43,153.26,153.4,20200.0,150.332,150.4497,150.283,150.4203,20200.0
2025-03-06 12:55:00,153.39,153.42,153.15,153.36,21353.0,150.4105,150.4399,150.1751,150.381,21353.0
2025-03-06 13:00:00,153.36,153.47,153.25,153.4,24542.0,150.381,150.4889,150.2732,150.4203,24542.0
2025-03-06 13:05:00,153.42,153.48,153.34,153.37,24955.0,150.4399,150.4987,150.3614,150.3908,24955.0
2025-03-06 13:10:00,153.38,153.52,153.33,153.36,33560.0,150.4007,150.5379,150.3516,150.381,33560.0
2025-03-06 13:15:00,153.38,153.45,153.3,153.31,30847.0,150.4007,150.4693,150.3222,150.332,30847.0
2025-03-06 13:20:00,153.31,153.37,153.21,153.35,33378.0,150.332,150.3908,150.234,150.3712,33378.0
2025-03-06 13:25:00,153.34,153.34,153.15,153.16,29430.0,150.3614,150.3614,150.1751,150.1849,29430.0
2025-03-06 13:30:00,153.17,153.36,153.17,153.3,23590.0,150.1947,150.381,150.1947,150.3222,23590.0
2025-03-06 13:35:00,153.32,153.62,153.31,153.51,46030.0,150.3418,150.636,150.332,150.5281,46030.0
2025-03-06 13:40:00,153.54,153.55,153.42,153.5,30444.0,150.5575,150.5674,150.4399,150.5183,30444.0
2025-03-06 13:45:00,153.5,153.57,153.42,153.49,25266.0,150.5183,150.587,150.4399,150.5085,25266.0
2025-03-06 13:50:00,153.51,153.54,153.37,153.44,34863.0,150.5281,150.5575,150.3908,150.4595,34863.0
2025-03-06 13:55:00,153.47,153.57,153.45,153.52,28918.0,150.4889,150.587,150.4693,150.5379,28918.0
2025-03-06 14:00:00,153.53,153.75,153.44,153.73,28131.0,150.5477,150.7635,150.4595,150.7439,28131.0
2025-03-06 14:05:00,153.74,153.77,153.59,153.7,38189.0,150.7537,150.7831,150.6066,150.7144,38189.0
2025-03-06 14:10:00,153.69,153.77,153.66,153.68,23691.0,150.7046,150.7831,150.6752,150.6948,23691.0
2025-03-06 14:15:00,153.66,154.0,153.65,153.88,43758.0,150.6752,151.0086,150.6654,150.8909,43758.0
2025-03-06 14:20:00,153.87,154.1,153.85,154.0,89963.0,150.8811,151.1067,150.8615,151.0086,89963.0
2025-03-06 14:25:00,154.01,154.19,153.93,154.18,87034.0,151.0184,151.1949,150.94,151.1851,87034.0
2025-03-06 14:30:00,154.16,154.4,154.04,154.1,39608.0,151.1655,151.4008,151.0478,151.1067,39608.0
2025-03-06 14:35:00,154.06,154.13,153.94,154.03,122709.0,151.0674,151.1361,150.9498,151.038,122709.0
2025-03-06 14:40:00,154.03,154.34,154.01,154.29,46396.0,151.038,151.342,151.0184,151.293,46396.0
2025-03-06 14:45:00,154.31,154.36,154.04,154.06,28667.0,151.3126,151.3616,151.0478,151.0674,28667.0
2025-03-06 14:50:00,154.08,154.18,153.92,154.17,38559.0,151.0871,151.1851,150.9302,151.1753,38559.0
2025-03-06 14:55:00,154.15,154.52,154.14,154.5,48261.0,151.1557,151.5185,151.1459,151.4989,48261.0
2025-03-06 15:00:00,154.5,154.61,154.26,154.32,41326.0,151.4989,151.6068,151.2636,151.3224,41326.0
2025-03-06 15:05:00,154.32,154.35,154.14,154.28,69194.0,151.3224,151.3518,151.1459,151.2832,69194.0
2025-03-06 15:10:00,154.29,154.33,154.15,154.31,39307.0,151.293,151.3322,151.1557,151.3126,39307.0
2025-03-06 15:15:00,154.3,154.59,154.29,154.56,64610.0,151.3028,151.5871,151.293,151.5577,64610.0
2025-03-06 15:20:00,154.53,154.67,154.36,154.67,160447.0,151.5283,151.6656,151.3616,151.6656,160447.0
2025-03-06 15:25:00,154.64,154.66,154.52,154.56,32271.0,151.6362,151.6558,151.5185,151.5577,32271.0
2025-03-06 15:30:00,154.61,154.97,154.61,154.78,51751.0,151.6068,151.9598,151.6068,151.7735,51751.0
2025-03-06 15:35:00,154.75,154.82,154.56,154.57,41715.0,151.744,151.8127,151.5577,151.5675,41715.0
2025-03-06 15:40:00,154.56,154.64,154.5,154.6,51615.0,151.5577,151.6362,151.4989,151.597,51615.0
2025-03-06 15:45:00,154.56,154.87,154.5,154.85,57761.0,151.5577,151.8617,151.4989,151.8421,57761.0
2025-03-06 15:50:00,154.88,154.91,154.54,154.82,137833.0,151.8715,151.9009,151.5381,151.8127,137833.0
2025-03-06 15:55:00,154.82,154.83,154.45,154.67,333257.0,151.8127,151.8225,151.4499,151.6656,333257.0
2025-03-07 09:30:00,153.03,154.2,152.77,154.15,138624.0,151.374,152.5313,151.1168,152.4819,138624.0
2025-03-07 09:35:00,154.18,155.03,154.07,154.69,88128.0,152.5116,153.3524,152.4027,153.016,88128.0
2025-03-07 09:40:00,154.69,155.36,154.63,155.06,104787.0,153.016,153.6788,152.9567,153.382,104787.0
2025-03-07 09:45:00,155.1,155.1,154.55,154.75,68241.0,153.4216,153.4216,152.8776,153.0754,68241.0
2025-03-07 09:50:00,154.71,154.77,154.05,154.05,125838.0,153.0358,153.0952,152.383,152.383,125838.0
2025-03-07 09:55:00,154.03,154.78,154.01,154.75,63523.0,152.3632,153.1051,152.3434,153.0754,63523.0
2025-03-07 10:00:00,154.77,154.79,154.41,154.68,75727.0,153.0952,153.115,152.7391,153.0061,75727.0
2025-03-07 10:05:00,154.72,154.85,154.37,154.74,60270.0,153.0457,153.1743,152.6995,153.0655,60270.0
2025-03-07 10:10:00,154.72,154.86,154.37,154.62,46829.0,153.0457,153.1842,152.6995,152.9468,46829.0
2025-03-07 10:15:00,154.6,154.99,154.48,154.91,100190.0,152.927,153.3128,152.8083,153.2337,100190.0
2025-03-07 10:20:00,154.93,155.67,154.91,155.37,105815.0,153.2534,153.9854,153.2337,153.6887,105815.0
2025-03-07 10:25:00,155.39,155.7,155.21,155.65,89936.0,153.7085,154.0151,153.5304,153.9656,89936.0
2025-03-07 10:30:00,155.67,156.07,155.43,155.7,135356.0,153.9854,154.3811,153.748,154.0151,135356.0
2025-03-07 10:35:00,155.69,156.11,155.62,156.03,113280.0,154.0052,154.4207,153.936,154.3415,113280.0
2025-03-07 10:40:00,156.0,156.22,155.88,155.91,106673.0,154.3119,154.5295,154.1932,154.2228,106673.0
2025-03-07 10:45:00,155.94,156.44,155.87,156.07,108990.0,154.2525,154.7471,154.1833,154.3811,108990.0
2025-03-07 10:50:00,156.04,156.24,155.41,155.48,40883.0,154.3514,154.5493,153.7282,153.7975,40883.0
2025-03-07 10:55:00,155.44,155.99,155.43,155.79,45621.0,153.7579,154.302,153.748,154.1041,45621.0
2025-03-07 11:00:00,155.83,156.02,155.73,155.81,59028.0,154.1437,154.3316,154.0448,154.1239,59028.0
2025-03-07 11:05:00,155.81,156.02,155.66,155.81,49358.0,154.1239,154.3316,153.9755,154.1239,49358.0
2025-03-07 11:10:00,155.79,156.09,155.79,155.8,52354.0,154.1041,154.4009,154.1041,154.114,52354.0
2025-03-07 11:15:00,155.78,156.01,155.77,155.93,42296.0,154.0942,154.3218,154.0844,154.2426,42296.0
2025-03-07 11:20:00,155.96,156.24,155.81,156.04,39703.0,154.2723,154.5493,154.1239,154.3514,39703.0
2025-03-07 11:25:00,156.03,156.25,155.97,156.23,62242.0,154.3415,154.5592,154.2822,154.5394,62242.0
2025-03-07 11:30:00,156.23,156.35,156.01,156.34,59003.0,154.5394,154.6581,154.3218,154.6482,59003.0
2025-03-07 11:35:00,156.34,156.86,156.31,156.8,48474.0,154.6482,155.1626,154.6185,155.1032,48474.0
2025-03-07 11:40:00,156.78,156.94,156.4,156.49,56576.0,155.0834,155.2417,154.7075,154.7966,56576.0
2025-03-07 11:45:00,156.47,157.09,156.45,157.03,46499.0,154.7768,155.3901,154.757,155.3307,46499.0
2025-03-07 11:50:00,157.03,157.39,156.85,156.96,62601.0,155.3307,155.6868,155.1527,155.2615,62601.0
2025-03-07 11:55:00,157.02,157.44,156.87,157.37,71089.0,155.3208,155.7363,155.1724,155.667,71089.0
2025-03-07 12:00:00,157.33,157.41,156.63,156.7,44510.0,155.6275,155.7066,154.935,155.0043,44510.0
2025-03-07 12:05:00,156.75,156.97,156.52,156.95,35889.0,155.0537,155.2714,154.8262,155.2516,35889.0
2025-03-07 12:10:00,156.95,157.47,156.84,157.45,86920.0,155.2516,155.766,155.1428,155.7462,86920.0
2025-03-07 12:15:00,157.45,157.59,157.29,157.36,75182.0,155.7462,155.8847,155.5879,155.6571,75182.0
2025-03-07 12:20:00,157.33,157.36,157.07,157.12,36086.0,155.6275,155.6571,155.3703,155.4197,36086.0
2025-03-07 12:25:00,157.13,157.33,156.76,156.85,54414.0,155.4296,155.6275,155.0636,155.1527,54414.0
2025-03-07 12:30:00,156.87,157.08,156.77,156.95,35674.0,155.1724,155.3802,155.0735,155.2516,35674.0
2025-03-07 12:35:00,156.96,157.15,156.91,157.09,44410.0,155.2615,155.4494,155.212,155.3901,44410.0
2025-03-07 12:40:00,157.07,157.25,156.88,156.9,45597.0,155.3703,155.5483,155.1823,155.2021,45597.0
2025-03-07 12:45:00,156.9,157.2,156.87,156.91,39452.0,155.2021,155.4989,155.1724,155.212,39452.0
2025-03-07 12:50:00,156.94,157.12,156.59,156.7,36699.0,155.2417,155.4197,154.8955,155.0043,36699.0
2025-03-07 12:55:00,156.72,156.95,156.55,156.72,88103.0,155.0241,155.2516,154.8559,155.0241,88103.0
2025-03-07 13:00:00,156.72,156.77,156.22,156.22,42224.0,155.0241,155.0735,154.5295,154.5295,42224.0
2025-03-07 13:05:00,156.22,156.5,156.05,156.31,25392.0,154.5295,154.8065,154.3613,154.6185,25392.0
2025-03-07 13:10:00,156.31,156.47,156.04,156.12,25059.0,154.6185,154.7768,154.3514,154.4306,25059.0
2025-03-07 13:15:00,156.08,156.11,155.86,156.02,14430.0,154.391,154.4207,154.1734,154.3316,14430.0
2025-03-07 13:20:00,156.0,156.05,155.71,155.84,15981.0,154.3119,154.3613,154.025,154.1536,15981.0
2025-03-07 13:25:00,155.83,155.99,155.76,155.95,20843.0,154.1437,154.302,154.0745,154.2624,20843.0
2025-03-07 13:30:00,155.97,155.99,155.79,155.88,15533.0,154.2822,154.302,154.1041,154.1932,15533.0
2025-03-07 13:35:00,155.89,156.05,155.83,156.0,25120.0,154.2031,154.3613,154.1437,154.3119,25120.0
2025-03-07 13:40:00,156.0,156.05,155.56,155.58,26830.0,154.3119,154.3613,153.8766,153.8964,26830.0
2025-03-07 13:45:00,155.59,155.86,155.57,155.79,33564.0,153.9063,154.1734,153.8865,154.1041,33564.0
2025-03-07 13:50:00,155.81,155.95,155.67,155.83,33171.0,154.1239,154.2624,153.9854,154.1437,33171.0
2025-03-07 13:55:00,155.81,155.93,155.7,155.72,53240.0,154.1239,154.2426,154.0151,154.0349,53240.0
2025-03-07 14:00:00,155.72,155.84,155.57,155.61,31435.0,154.0349,154.1536,153.8865,153.9261,31435.0
2025-03-07 14:05:00,155.62,155.62,154.99,155.15,102531.0,153.936,153.936,153.3128,153.4711,102531.0
2025-03-07 14:10:00,155.14,155.38,154.84,154.93,30125.0,153.4612,153.6986,153.1644,153.2534,30125.0
2025-03-07 14:15:00,154.93,155.01,154.64,154.83,20540.0,153.2534,153.3326,152.9666,153.1545,20540.0
2025-03-07 14:20:00,154.82,154.85,154.62,154.68,17967.0,153.1446,153.1743,152.9468,153.0061,17967.0
2025-03-07 14:25:00,154.67,154.91,154.62,154.87,27837.0,152.9963,153.2337,152.9468,153.1941,27837.0
2025-03-07 14:30:00,154.87,154.88,154.62,154.7,27117.0,153.1941,153.204,152.9468,153.0259,27117.0
2025-03-07 14:35:00,154.7,154.72,154.55,154.67,24501.0,153.0259,153.0457,152.8776,152.9963,24501.0
2025-03-07 14:40:00,154.69,154.92,154.68,154.72,25283.0,153.016,153.2435,153.0061,153.0457,25283.0
2025-03-07 14:45:00,154.72,154.89,154.49,154.53,34471.0,153.0457,153.2139,152.8182,152.8578,34471.0
2025-03-07 14:50:00,154.5,154.58,154.26,154.37,30317.0,152.8281,152.9072,152.5907,152.6995,30317.0
2025-03-07 14:55:00,154.37,154.43,154.21,154.22,23322.0,152.6995,152.7589,152.5412,152.5511,23322.0
2025-03-07 15:00:00,154.22,154.27,154.12,154.17,30036.0,152.5511,152.6006,152.4522,152.5017,30036.0
2025-03-07 15:05:00,154.17,154.17,153.92,153.95,43267.0,152.5017,152.5017,152.2544,152.284,43267.0
2025-03-07 15:10:00,153.95,154.01,153.86,153.94,28457.0,152.284,152.3434,152.195,152.2742,28457.0
2025-03-07 15:15:00,153.97,154.05,153.91,153.95,34047.0,152.3038,152.383,152.2445,152.284,34047.0
2025-03-07 15:20:00,153.91,154.01,153.84,154.0,24056.0,152.2445,152.3434,152.1752,152.3335,24056.0
2025-03-07 15:25:00,154.0,154.35,153.98,154.24,40230.0,152.3335,152.6797,152.3137,152.5709,40230.0
2025-03-07 15:30:00,154.22,154.32,153.91,154.0,49811.0,152.5511,152.65,152.2445,152.3335,49811.0
2025-03-07 15:35:00,154.0,154.03,153.74,153.99,48060.0,152.3335,152.3632,152.0763,152.3236,48060.0
2025-03-07 15:40:00,154.0,154.12,153.85,154.09,48364.0,152.3335,152.4522,152.1851,152.4225,48364.0
2025-03-07 15:45:00,154.07,154.34,153.98,154.34,60896.0,152.4027,152.6698,152.3137,152.6698,60896.0
2025-03-07 15:50:00,154.29,154.45,154.04,154.45,85872.0,152.6204,152.7786,152.3731,152.7786,85872.0
2025-03-07 15:55:00,154.48,154.67,154.4,154.42,294864.0,152.8083,152.9963,152.7292,152.749,294864.0
2025-03-10 09:30:00,155.88,157.73,155.37,157.45,305479.0,154.1932,156.0231,153.6887,155.7462,305479.0
2025-03-10 09:35:00,157.46,157.96,156.96,157.06,108559.0,155.7561,156.2507,155.2615,155.3604,108559.0
2025-03-10 09:40:00,157.1,157.49,156.66,157.21,101687.0,155.4,155.7857,154.9647,155.5088,101687.0
2025-03-10 09:45:00,157.16,157.53,156.98,157.47,67979.0,155.4593,155.8253,155.2813,155.766,67979.0
2025-03-10 09:50:00,157.47,157.66,157.0,157.66,55539.0,155.766,155.9539,155.301,155.9539,55539.0
2025-03-10 09:55:00,157.64,157.69,157.15,157.6,57736.0,155.9341,155.9836,155.4494,155.8945,57736.0
2025-03-10 10:00:00,157.61,157.95,157.47,157.47,80263.0,155.9044,156.2408,155.766,155.766,80263.0
2025-03-10 10:05:00,157.42,157.62,157.28,157.56,72922.0,155.7165,155.9143,155.578,155.855,72922.0
2025-03-10 10:10:00,157.54,157.95,157.44,157.48,71472.0,155.8352,156.2408,155.7363,155.7758,71472.0
2025-03-10 10:15:00,157.51,157.76,157.28,157.73,56864.0,155.8055,156.0528,155.578,156.0231,56864.0
2025-03-10 10:20:00,157.7,158.33,157.56,157.64,65942.0,155.9935,156.6166,155.855,155.9341,65942.0
2025-03-10 10:25:00,157.63,158.48,157.62,158.41,43524.0,155.9242,156.765,155.9143,156.6958,43524.0
2025-03-10 10:30:00,158.41,158.6,158.12,158.47,87258.0,156.6958,156.8837,156.4089,156.7551,87258.0
2025-03-10 10:35:00,158.47,158.86,158.15,158.51,63455.0,156.7551,157.1409,156.4386,156.7947,63455.0
2025-03-10 10:40:00,158.51,159.06,158.38,159.04,71491.0,156.7947,157.3387,156.6661,157.319,71491.0
2025-03-10 10:45:00,159.03,159.69,158.79,159.12,170617.0,157.3091,157.9619,157.0717,157.3981,170617.0
2025-03-10 10:50:00,159.16,159.63,159.08,159.47,74544.0,157.4377,157.9026,157.3585,157.7443,74544.0
2025-03-10 10:55:00,159.47,159.98,159.12,159.83,71242.0,157.7443,158.2488,157.3981,158.1004,71242.0
2025-03-10 11:00:00,159.83,160.08,159.25,159.97,128985.0,158.1004,158.3477,157.5267,158.2389,128985.0
2025-03-10 11:05:00,159.98,159.99,159.61,159.79,126762.0,158.2488,158.2587,157.8828,158.0608,126762.0
2025-03-10 11:10:00,159.82,159.87,159.19,159.39,89710.0,158.0905,158.14,157.4673,157.6652,89710.0
2025-03-10 11:15:00,159.39,159.74,159.23,159.68,73300.0,157.6652,158.0114,157.5069,157.952,73300.0
2025-03-10 11:20:00,159.63,159.82,159.18,159.18,56870.0,157.9026,158.0905,157.4574,157.4574,56870.0
2025-03-10 11:25:00,159.2,159.23,158.39,158.6,45017.0,157.4772,157.5069,156.676,156.8837,45017.0
2025-03-10 11:30:00,158.61,158.67,157.93,157.96,34177.0,156.8936,156.953,156.221,156.2507,34177.0
2025-03-10 11:35:00,158.0,158.04,157.62,157.84,29278.0,156.2902,156.3298,155.9143,156.132,29278.0
2025-03-10 11:40:00,157.89,157.89,157.31,157.72,30802.0,156.1814,156.1814,155.6077,156.0132,30802.0
2025-03-10 11:45:00,157.75,157.75,157.24,157.31,29466.0,156.0429,156.0429,155.5384,155.6077,29466.0
2025-03-10 11:50:00,157.32,157.63,157.31,157.54,31315.0,155.6176,155.9242,155.6077,155.8352,31315.0
2025-03-10 11:55:00,157.6,157.97,157.59,157.95,41892.0,155.8945,156.2605,155.8847,156.2408,41892.0
2025-03-10 12:00:00,157.95,158.04,157.56,157.78,39401.0,156.2408,156.3298,155.855,156.0726,39401.0
2025-03-10 12:05:00,157.8,158.06,157.77,157.86,18533.0,156.0924,156.3496,156.0627,156.1517,18533.0
2025-03-10 12:10:00,157.86,157.86,157.52,157.55,21306.0,156.1517,156.1517,155.8154,155.8451,21306.0
2025-03-10 12:15:00,157.55,157.85,157.5,157.65,26344.0,155.8451,156.1418,155.7956,155.944,26344.0
2025-03-10 12:20:00,157.65,157.71,157.53,157.62,25749.0,155.944,156.0034,155.8253,155.9143,25749.0
2025-03-10 12:25:00,157.67,157.89,157.5,157.82,31398.0,155.9638,156.1814,155.7956,156.1122,31398.0
2025-03-10 12:30:00,157.78,158.14,157.72,157.93,45749.0,156.0726,156.4287,156.0132,156.221,45749.0
2025-03-10 12:35:00,157.92,158.32,157.74,158.25,48232.0,156.2111,156.6068,156.033,156.5375,48232.0
2025-03-10 12:40:00,158.27,158.39,158.13,158.27,31616.0,156.5573,156.676,156.4188,156.5573,31616.0
2025-03-10 12:45:00,158.27,158.62,158.07,158.58,51562.0,156.5573,156.9035,156.3595,156.8639,51562.0
2025-03-10 12:50:00,158.58,158.7,158.43,158.62,54214.0,156.8639,156.9826,156.7156,156.9035,54214.0
2025-03-10 12:55:00,158.65,158.75,158.37,158.45,34482.0,156.9332,157.0321,156.6562,156.7353,34482.0
2025-03-10 13:00:00,158.42,158.45,158.1,158.25,26507.0,156.7057,156.7353,156.3891,156.5375,26507.0
2025-03-10 13:05:00,158.27,158.46,158.12,158.37,34042.0,156.5573,156.7452,156.4089,156.6562,34042.0
2025-03-10 13:10:00,158.34,158.53,158.28,158.48,44741.0,156.6265,156.8145,156.5672,156.765,44741.0
2025-03-10 13:15:00,158.48,158.5,158.2,158.2,43610.0,156.765,156.7848,156.4881,156.4881,43610.0
2025-03-10 13:20:00,158.19,158.36,158.09,158.16,46186.0,156.4782,156.6463,156.3792,156.4485,46186.0
2025-03-10 13:25:00,158.17,158.5,158.17,158.49,32882.0,156.4584,156.7848,156.4584,156.7749,32882.0
2025-03-10 13:30:00,158.53,158.62,158.39,158.54,37644.0,156.8145,156.9035,156.676,156.8244,37644.0
2025-03-10 13:35:00,158.48,158.83,158.46,158.65,30627.0,156.765,157.1112,156.7452,156.9332,30627.0
2025-03-10 13:40:00,158.62,158.8,158.42,158.69,75666.0,156.9035,157.0816,156.7057,156.9728,75666.0
2025-03-10 13:45:00,158.71,158.95,158.69,158.84,35311.0,156.9925,157.2299,156.9728,157.1211,35311.0
2025-03-10 13:50:00,158.82,158.96,158.71,158.79,57978.0,157.1013,157.2398,156.9925,157.0717,57978.0
2025-03-10 13:55:00,158.79,159.04,158.67,159.02,57824.0,157.0717,157.319,156.953,157.2992,57824.0
2025-03-10 14:00:00,159.04,159.28,159.04,159.15,52821.0,157.319,157.5564,157.319,157.4278,52821.0
2025-03-10 14:05:00,159.13,159.33,159.12,159.25,32020.0,157.408,157.6058,157.3981,157.5267,32020.0
2025-03-10 14:10:00,159.26,159.36,159.05,159.21,87833.0,157.5366,157.6355,157.3289,157.4871,87833.0
2025-03-10 14:15:00,159.17,159.18,158.94,158.96,51857.0,157.4476,157.4574,157.22,157.2398,51857.0
2025-03-10 14:20:00,158.96,159.08,158.78,158.88,66548.0,157.2398,157.3585,157.0618,157.1607,66548.0
2025-03-10 14:25:00,158.91,158.92,158.66,158.72,65959.0,157.1904,157.2003,156.9431,157.0024,65959.0
2025-03-10 14:30:00,158.69,158.7,158.44,158.52,65832.0,156.9728,156.9826,156.7255,156.8046,65832.0
2025-03-10 14:35:00,158.52,158.52,158.08,158.1,38666.0,156.8046,156.8046,156.3694,156.3891,38666.0
2025-03-10 14:40:00,158.11,158.11,157.53,157.88,41237.0,156.399,156.399,155.8253,156.1715,41237.0
2025-03-10 14:45:00,157.9,157.95,157.52,157.53,43442.0,156.1913,156.2408,155.8154,155.8253,43442.0
2025-03-10 14:50:00,157.53,157.68,157.3,157.5,31412.0,155.8253,155.9737,155.5978,155.7956,31412.0
2025-03-10 14:55:00,157.51,157.61,157.29,157.59,54101.0,155.8055,155.9044,155.5879,155.8847,54101.0
2025-03-10 15:00:00,157.6,157.64,157.39,157.49,35009.0,155.8945,155.9341,155.6868,155.7857,35009.0
2025-03-10 15:05:00,157.51,157.53,156.75,156.82,91988.0,155.8055,155.8253,155.0537,155.123,91988.0
2025-03-10 15:10:00,156.82,156.94,156.66,156.9,56563.0,155.123,155.2417,154.9647,155.2021,56563.0
2025-03-10 15:15:00,156.86,157.24,156.86,156.93,75279.0,155.1626,155.5384,155.1626,155.2318,75279.0
2025-03-10 15:20:00,156.93,157.07,156.72,156.92,55305.0,155.2318,155.3703,155.0241,155.2219,55305.0
2025-03-10 15:25:00,156.91,157.21,156.7,156.78,48309.0,155.212,155.5088,155.0043,155.0834,48309.0
2025-03-10 15:30:00,156.82,156.98,156.37,156.56,63797.0,155.123,155.2813,154.6779,154.8658,63797.0
2025-03-10 15:35:00,156.57,156.67,156.0,156.61,99188.0,154.8757,154.9746,154.3119,154.9153,99188.0
2025-03-10 15:40:00,156.64,157.16,156.64,157.05,83709.0,154.9449,155.4593,154.9449,155.3505,83709.0
2025-03-10 15:45:00,157.03,157.5,156.95,157.29,89215.0,155.3307,155.7956,155.2516,155.5879,89215.0
2025-03-10 15:50:00,157.29,157.54,156.66,156.86,187574.0,155.5879,155.8352,154.9647,155.1626,187574.0
2025-03-10 15:55:00,156.88,156.89,155.99,156.26,484062.0,155.1823,155.1922,154.302,154.569,484062.0
2025-03-11 09:30:00,155.79,156.05,154.61,155.55,243004.0,154.1041,154.3613,152.9369,153.8667,243004.0
2025-03-11 09:35:00,155.5,155.51,154.18,154.53,116732.0,153.8173,153.8272,152.5116,152.8578,116732.0
2025-03-11 09:40:00,154.57,155.15,154.49,154.69,87180.0,152.8973,153.4711,152.8182,153.016,87180.0
2025-03-11 09:45:00,154.69,154.73,153.43,153.65,112481.0,153.016,153.0556,151.7697,151.9873,112481.0
2025-03-11 09:50:00,153.6,153.99,153.31,153.74,73657.0,151.9378,152.3236,151.651,152.0763,73657.0
2025-03-11 09:55:00,153.69,153.97,152.7,152.91,87961.0,152.0269,152.3038,151.0476,151.2553,87961.0
2025-03-11 10:00:00,152.96,153.4,152.41,153.08,117877.0,151.3048,151.74,150.7607,151.4235,117877.0
2025-03-11 10:05:00,153.03,153.17,151.94,152.03,90155.0,151.374,151.5125,150.2958,150.3848,90155.0
2025-03-11 10:10:00,152.09,152.46,151.8,152.12,140580.0,150.4442,150.8102,150.1573,150.4738,140580.0
2025-03-11 10:15:00,152.11,152.76,152.02,152.28,44845.0,150.464,151.1069,150.3749,150.6321,44845.0
2025-03-11 10:20:00,152.32,153.07,152.09,152.99,50195.0,150.6717,151.4136,150.4442,151.3344,50195.0
2025-03-11 10:25:00,152.98,153.56,152.93,153.46,47051.0,151.3245,151.8983,151.2751,151.7993,47051.0
2025-03-11 10:30:00,153.42,153.5,153.01,153.46,37083.0,151.7598,151.8389,151.3542,151.7993,37083.0
2025-03-11 10:35:00,153.47,153.79,153.26,153.41,55098.0,151.8092,152.1258,151.6015,151.7499,55098.0
2025-03-11 10:40:00,153.46,153.47,152.59,152.68,49481.0,151.7993,151.8092,150.9388,151.0278,49481.0
2025-03-11 10:45:00,152.67,153.39,152.66,153.39,34279.0,151.0179,151.7301,151.008,151.7301,34279.0
2025-03-11 10:50:00,153.41,153.41,152.35,152.47,32112.0,151.7499,151.7499,150.7014,150.8201,32112.0
2025-03-11 10:55:00,152.5,152.86,152.38,152.76,37091.0,150.8497,151.2058,150.731,151.1069,37091.0
2025-03-11 11:00:00,152.83,152.98,152.52,152.64,41551.0,151.1762,151.3245,150.8695,150.9882,41551.0
2025-03-11 11:05:00,152.72,152.99,152.52,152.62,30252.0,151.0674,151.3344,150.8695,150.9684,30252.0
2025-03-11 11:10:00,152.68,153.0,152.68,152.89,20711.0,151.0278,151.3443,151.0278,151.2355,20711.0
2025-03-11 11:15:00,152.88,153.44,152.75,153.34,26733.0,151.2256,151.7796,151.097,151.6806,26733.0
2025-03-11 11:20:00,153.37,153.4,152.92,152.97,73838.0,151.7103,151.74,151.2652,151.3147,73838.0
2025-03-11 11:25:00,152.92,153.09,152.81,152.82,23475.0,151.2652,151.4334,151.1564,151.1663,23475.0
2025-03-11 11:30:00,152.78,152.9,152.49,152.63,25906.0,151.1267,151.2454,150.8398,150.9783,25906.0
2025-03-11 11:35:00,152.54,153.04,152.54,152.99,17435.0,150.8893,151.3839,150.8893,151.3344,17435.0
2025-03-11 11:40:00,153.03,153.09,152.61,152.83,22894.0,151.374,151.4334,150.9585,151.1762,22894.0
2025-03-11 11:45:00,152.8,152.97,152.63,152.71,18406.0,151.1465,151.3147,150.9783,151.0575,18406.0
2025-03-11 11:50:00,152.68,152.91,152.64,152.85,13297.0,151.0278,151.2553,150.9882,151.1959,13297.0
2025-03-11 11:55:00,152.84,153.0,152.74,152.95,24393.0,151.1861,151.3443,151.0871,151.2949,24393.0
2025-03-11 12:00:00,152.94,153.08,152.62,152.78,18277.0,151.285,151.4235,150.9684,151.1267,18277.0
2025-03-11 12:05:00,152.79,153.0,152.74,152.9,16919.0,151.1366,151.3443,151.0871,151.2454,16919.0
2025-03-11 12:10:00,152.9,152.93,152.55,152.56,22717.0,151.2454,151.2751,150.8992,150.9091,22717.0
2025-03-11 12:15:00,152.54,152.63,152.41,152.56,19948.0,150.8893,150.9783,150.7607,150.9091,19948.0
2025-03-11 12:20:00,152.56,152.64,152.47,152.48,13726.0,150.9091,150.9882,150.8201,150.83,13726.0
2025-03-11 12:25:00,152.52,152.68,152.49,152.6,12105.0,150.8695,151.0278,150.8398,150.9487,12105.0
2025-03-11 12:30:00,152.6,152.69,152.57,152.63,15541.0,150.9487,151.0377,150.919,150.9783,15541.0
2025-03-11 12:35:00,152.59,152.61,152.35,152.5,27586.0,150.9388,150.9585,150.7014,150.8497,27586.0
2025-03-11 12:40:00,152.53,152.7,152.49,152.53,14982.0,150.8794,151.0476,150.8398,150.8794,14982.0
2025-03-11 12:45:00,152.52,152.55,152.33,152.51,14469.0,150.8695,150.8992,150.6816,150.8596,14469.0
2025-03-11 12:50:00,152.51,152.62,152.37,152.5,14695.0,150.8596,150.9684,150.7211,150.8497,14695.0
2025-03-11 12:55:00,152.52,152.52,152.25,152.48,19645.0,150.8695,150.8695,150.6024,150.83,19645.0
2025-03-11 13:00:00,152.47,152.48,152.25,152.39,13589.0,150.8201,150.83,150.6024,150.7409,13589.0
2025-03-11 13:05:00,152.4,152.42,152.07,152.1,21935.0,150.7508,150.7706,150.4244,150.4541,21935.0
2025-03-11 13:10:00,152.13,152.5,152.13,152.44,12967.0,150.4837,150.8497,150.4837,150.7904,12967.0
2025-03-11 13:15:00,152.44,152.85,152.44,152.72,23714.0,150.7904,151.1959,150.7904,151.0674,23714.0
2025-03-11 13:20:00,152.78,153.12,152.76,153.06,13501.0,151.1267,151.463,151.1069,151.4037,13501.0
2025-03-11 13:25:00,153.04,153.11,152.92,153.0,24207.0,151.3839,151.4531,151.2652,151.3443,24207.0
2025-03-11 13:30:00,153.07,153.12,152.74,152.9,30739.0,151.4136,151.463,151.0871,151.2454,30739.0
2025-03-11 13:35:00,152.99,153.08,152.88,152.97,13941.0,151.3344,151.4235,151.2256,151.3147,13941.0
2025-03-11 13:40:00,152.92,152.99,152.75,152.75,15896.0,151.2652,151.3344,151.097,151.097,15896.0
2025-03-11 13:45:00,152.74,152.82,152.58,152.61,15635.0,151.0871,151.1663,150.9289,150.9585,15635.0
2025-03-11 13:50:00,152.61,152.89,152.58,152.88,21200.0,150.9585,151.2355,150.9289,151.2256,21200.0
2025-03-11 13:55:00,152.9,152.92,152.65,152.84,25919.0,151.2454,151.2652,150.9981,151.1861,25919.0
2025-03-11 14:00:00,152.84,153.03,152.73,152.95,20210.0,151.1861,151.374,151.0772,151.2949,20210.0
2025-03-11 14:05:00,152.91,153.05,152.82,152.82,11254.0,151.2553,151.3938,151.1663,151.1663,11254.0
2025-03-11 14:10:00,152.8,152.85,152.64,152.81,13735.0,151.1465,151.1959,150.9882,151.1564,13735.0
2025-03-11 14:15:00,152.81,153.06,152.8,152.95,16627.0,151.1564,151.4037,151.1465,151.2949,16627.0
2025-03-11 14:20:00,152.97,153.01,152.65,152.83,40851.0,151.3147,151.3542,150.9981,151.1762,40851.0
2025-03-11 14:25:00,152.83,152.9,152.64,152.69,30211.0,151.1762,151.2454,150.9882,151.0377,30211.0
2025-03-11 14:30:00,152.66,152.69,152.37,152.59,24064.0,151.008,151.0377,150.7211,150.9388,24064.0
2025-03-11 14:35:00,152.6,152.82,152.44,152.8,27452.0,150.9487,151.1663,150.7904,151.1465,27452.0
2025-03-11 14:40:00,152.82,153.23,152.78,153.02,29453.0,151.1663,151.5718,151.1267,151.3641,29453.0
2025-03-11 14:45:00,153.04,153.11,152.86,152.97,17439.0,151.3839,151.4531,151.2058,151.3147,17439.0
2025-03-11 14:50:00,152.97,152.99,152.55,152.77,24170.0,151.3147,151.3344,150.8992,151.1168,24170.0
2025-03-11 14:55:00,152.75,152.96,152.69,152.9,28337.0,151.097,151.3048,151.0377,151.2454,28337.0
2025-03-11 15:00:00,152.94,153.04,152.73,152.79,30930.0,151.285,151.3839,151.0772,151.1366,30930.0
2025-03-11 15:05:00,152.78,152.88,152.59,152.85,32307.0,151.1267,151.2256,150.9388,151.1959,32307.0
2025-03-11 15:10:00,152.88,153.37,152.88,153.32,38305.0,151.2256,151.7103,151.2256,151.6609,38305.0
2025-03-11 15:15:00,153.29,153.34,153.02,153.22,31303.0,151.6312,151.6806,151.3641,151.5619,31303.0
2025-03-11 15:20:00,153.24,153.24,152.94,152.97,28472.0,151.5817,151.5817,151.285,151.3147,28472.0
2025-03-11 15:25:00,152.94,153.0,152.72,152.93,22001.0,151.285,151.3443,151.0674,151.2751,22001.0
2025-03-11 15:30:00,152.88,153.24,152.79,153.13,32089.0,151.2256,151.5817,151.1366,151.4729,32089.0
2025-03-11 15:35:00,153.11,153.27,152.85,152.86,32785.0,151.4531,151.6114,151.1959,151.2058,32785.0
2025-03-11 15:40:00,152.85,152.87,152.57,152.83,53628.0,151.1959,151.2157,150.919,151.1762,53628.0
2025-03-11 15:45:00,152.83,153.01,152.45,152.48,73539.0,151.1762,151.3542,150.8003,150.83,73539.0
2025-03-11 15:50:00,152.52,152.63,152.04,152.43,136568.0,150.8695,150.9783,150.3947,150.7805,136568.0
2025-03-11 15:55:00,152.43,152.6,152.22,152.35,267655.0,150.7805,150.9487,150.5728,150.7014,267655.0
2025-03-12 09:30:00,147.31,148.27,146.51,147.66,430347.0,145.7159,146.6655,144.9246,146.0621,430347.0
2025-03-12 09:35:00,147.64,148.46,147.24,148.29,117324.0,146.0423,146.8535,145.6467,146.6853,117324.0
2025-03-12 09:40:00,148.31,149.16,148.26,149.06,113254.0,146.7051,147.5459,146.6556,147.447,113254.0
2025-03-12 09:45:00,148.98,149.03,148.35,148.87,53782.0,147.3678,147.4173,146.7446,147.259,53782.0
2025-03-12 09:50:00,148.92,149.28,148.3,149.18,56892.0,147.3085,147.6646,146.6952,147.5657,56892.0
2025-03-12 09:55:00,149.18,149.53,149.01,149.25,54502.0,147.5657,147.9119,147.3975,147.6349,54502.0
2025-03-12 10:00:00,149.26,149.5,148.91,149.37,66727.0,147.6448,147.8822,147.2986,147.7536,66727.0
2025-03-12 10:05:00,149.37,149.44,148.94,149.18,63947.0,147.7536,147.8229,147.3283,147.5657,63947.0
2025-03-12 10:10:00,149.24,149.3,148.81,148.89,56812.0,147.625,147.6844,147.1997,147.2788,56812.0
2025-03-12 10:15:00,148.89,149.01,148.49,148.53,73490.0,147.2788,147.3975,146.8831,146.9227,73490.0
2025-03-12 10:20:00,148.54,148.57,148.09,148.2,38520.0,146.9326,146.9623,146.4875,146.5963,38520.0
2025-03-12 10:25:00,148.22,148.61,148.2,148.22,40207.0,146.6161,147.0018,146.5963,146.6161,40207.0
2025-03-12 10:30:00,148.25,148.45,147.92,148.02,49208.0,146.6457,146.8436,146.3193,146.4182,49208.0
2025-03-12 10:35:00,147.99,148.24,147.92,148.08,33547.0,146.3885,146.6358,146.3193,146.4776,33547.0
2025-03-12 10:40:00,148.06,148.13,147.76,147.81,36503.0,146.4578,146.527,146.161,146.2105,36503.0
2025-03-12 10:45:00,147.8,147.8,147.58,147.64,46960.0,146.2006,146.2006,145.983,146.0423,46960.0
2025-03-12 10:50:00,147.6,147.72,147.26,147.29,51133.0,146.0028,146.1215,145.6664,145.6961,51133.0
2025-03-12 10:55:00,147.31,147.59,147.27,147.41,58940.0,145.7159,145.9929,145.6763,145.8148,58940.0
2025-03-12 11:00:00,147.41,148.08,147.37,148.03,59384.0,145.8148,146.4776,145.7753,146.4281,59384.0
2025-03-12 11:05:00,148.06,148.21,147.75,148.03,41874.0,146.4578,146.6062,146.1511,146.4281,41874.0
2025-03-12 11:10:00,148.0,148.0,147.65,147.96,49781.0,146.3984,146.3984,146.0522,146.3589,49781.0
2025-03-12 11:15:00,148.0,148.13,147.62,147.65,35754.0,146.3984,146.527,146.0225,146.0522,35754.0
2025-03-12 11:20:00,147.66,147.83,147.61,147.71,33157.0,146.0621,146.2303,146.0127,146.1116,33157.0
2025-03-12 11:25:00,147.72,147.81,147.55,147.81,36914.0,146.1215,146.2105,145.9533,146.2105,36914.0
2025-03-12 11:30:00,147.78,147.85,147.67,147.83,35477.0,146.1808,146.2501,146.072,146.2303,35477.0
2025-03-12 11:35:00,147.81,147.81,147.66,147.78,21616.0,146.2105,146.2105,146.0621,146.1808,21616.0
2025-03-12 11:40:00,147.77,147.96,147.69,147.83,30110.0,146.1709,146.3589,146.0918,146.2303,30110.0
2025-03-12 11:45:00,147.89,148.19,147.89,148.0,27502.0,146.2896,146.5864,146.2896,146.3984,27502.0
2025-03-12 11:50:00,148.02,148.23,147.94,148.19,31736.0,146.4182,146.6259,146.3391,146.5864,31736.0
2025-03-12 11:55:00,148.2,148.48,148.15,148.34,80878.0,146.5963,146.8732,146.5468,146.7348,80878.0
2025-03-12 12:00:00,148.28,148.4,148.15,148.21,23575.0,146.6754,146.7941,146.5468,146.6062,23575.0
2025-03-12 12:05:00,148.19,148.19,147.81,147.83,23590.0,146.5864,146.5864,146.2105,146.2303,23590.0
2025-03-12 12:10:00,147.79,147.86,147.63,147.83,39363.0,146.1907,146.2599,146.0324,146.2303,39363.0
2025-03-12 12:15:00,147.82,148.05,147.73,147.87,39917.0,146.2204,146.4479,146.1314,146.2698,39917.0
2025-03-12 12:20:00,147.92,148.04,147.81,147.91,22256.0,146.3193,146.438,146.2105,146.3094,22256.0
2025-03-12 12:25:00,147.89,148.25,147.79,148.17,23549.0,146.2896,146.6457,146.1907,146.5666,23549.0
2025-03-12 12:30:00,148.13,148.25,148.02,148.02,23575.0,146.527,146.6457,146.4182,146.4182,23575.0
2025-03-12 12:35:00,148.0,148.01,147.6,147.71,51097.0,146.3984,146.4083,146.0028,146.1116,51097.0
2025-03-12 12:40:00,147.71,147.91,147.7,147.75,32331.0,146.1116,146.3094,146.1017,146.1511,32331.0
2025-03-12 12:45:00,147.71,147.73,147.34,147.51,51298.0,146.1116,146.1314,145.7456,145.9137,51298.0
2025-03-12 12:50:00,147.49,147.86,147.49,147.65,53484.0,145.894,146.2599,145.894,146.0522,53484.0
2025-03-12 12:55:00,147.64,147.75,147.47,147.5,27811.0,146.0423,146.1511,145.8742,145.9038,27811.0
2025-03-12 13:00:00,147.49,147.66,147.41,147.58,25957.0,145.894,146.0621,145.8148,145.983,25957.0
2025-03-12 13:05:00,147.56,147.71,147.54,147.57,30789.0,145.9632,146.1116,145.9434,145.9731,30789.0
2025-03-12 13:10:00,147.58,147.83,147.41,147.76,24625.0,145.983,146.2303,145.8148,146.161,24625.0
2025-03-12 13:15:00,147.77,147.79,147.67,147.73,24450.0,146.1709,146.1907,146.072,146.1314,24450.0
2025-03-12 13:20:00,147.72,147.88,147.69,147.82,29627.0,146.1215,146.2797,146.0918,146.2204,29627.0
2025-03-12 13:25:00,147.82,148.1,147.81,148.02,36108.0,146.2204,146.4974,146.2105,146.4182,36108.0
2025-03-12 13:30:00,148.02,148.14,147.91,148.14,33227.0,146.4182,146.5369,146.3094,146.5369,33227.0
2025-03-12 13:35:00,148.18,148.35,148.13,148.19,28901.0,146.5765,146.7446,146.527,146.5864,28901.0
2025-03-12 13:40:00,148.19,148.41,148.18,148.33,26442.0,146.5864,146.804,146.5765,146.7249,26442.0
2025-03-12 13:45:00,148.33,148.36,148.23,148.29,28672.0,146.7249,146.7545,146.6259,146.6853,28672.0
2025-03-12 13:50:00,148.3,148.45,148.28,148.39,27508.0,146.6952,146.8436,146.6754,146.7842,27508.0
2025-03-12 13:55:00,148.42,148.5,148.33,148.49,24548.0,146.8139,146.893,146.7249,146.8831,24548.0
2025-03-12 14:00:00,148.51,148.61,148.37,148.58,51884.0,146.9029,147.0018,146.7644,146.9722,51884.0
2025-03-12 14:05:00,148.6,148.92,148.58,148.92,21279.0,146.9919,147.3085,146.9722,147.3085,21279.0
2025-03-12 14:10:00,148.91,148.92,148.74,148.77,29084.0,147.2986,147.3085,147.1304,147.1601,29084.0
2025-03-12 14:15:00,148.75,148.76,148.5,148.57,30350.0,147.1403,147.1502,146.893,146.9623,30350.0
2025-03-12 14:20:00,148.57,148.78,148.57,148.77,32642.0,146.9623,147.17,146.9623,147.1601,32642.0
2025-03-12 14:25:00,148.78,148.87,148.76,148.84,33254.0,147.17,147.259,147.1502,147.2293,33254.0
2025-03-12 14:30:00,148.83,148.94,148.76,148.93,47620.0,147.2195,147.3283,147.1502,147.3184,47620.0
2025-03-12 14:35:00,148.91,149.04,148.91,148.95,56976.0,147.2986,147.4272,147.2986,147.3382,56976.0
2025-03-12 14:40:00,148.94,149.16,148.94,149.03,34356.0,147.3283,147.5459,147.3283,147.4173,34356.0
2025-03-12 14:45:00,149.01,149.04,148.9,148.94,50986.0,147.3975,147.4272,147.2887,147.3283,50986.0
2025-03-12 14:50:00,148.94,149.08,148.86,149.07,46488.0,147.3283,147.4667,147.2491,147.4569,46488.0
2025-03-12 14:55:00,149.06,149.12,148.94,148.95,34395.0,147.447,147.5063,147.3283,147.3382,34395.0
2025-03-12 15:00:00,148.94,148.95,148.63,148.88,33625.0,147.3283,147.3382,147.0216,147.2689,33625.0
2025-03-12 15:05:00,148.88,148.9,148.7,148.77,32118.0,147.2689,147.2887,147.0909,147.1601,32118.0
2025-03-12 15:10:00,148.76,148.94,148.71,148.73,39552.0,147.1502,147.3283,147.1007,147.1205,39552.0
2025-03-12 15:15:00,148.73,148.82,148.55,148.61,41823.0,147.1205,147.2096,146.9425,147.0018,41823.0
2025-03-12 15:20:00,148.6,148.72,148.43,148.52,73296.0,146.9919,147.1106,146.8238,146.9128,73296.0
2025-03-12 15:25:00,148.53,148.83,148.49,148.74,59496.0,146.9227,147.2195,146.8831,147.1304,59496.0
2025-03-12 15:30:00,148.76,148.93,148.57,148.61,81401.0,147.1502,147.3184,146.9623,147.0018,81401.0
2025-03-12 15:35:00,148.59,148.75,148.22,148.44,93570.0,146.982,147.1403,146.6161,146.8337,93570.0
2025-03-12 15:40:00,148.44,148.89,148.43,148.74,77497.0,146.8337,147.2788,146.8238,147.1304,77497.0
2025-03-12 15:45:00,148.71,148.73,148.32,148.37,62431.0,147.1007,147.1205,146.715,146.7644,62431.0
2025-03-12 15:50:00,148.42,148.53,148.15,148.37,104056.0,146.8139,146.9227,146.5468,146.7644,104056.0
2025-03-12 15:55:00,148.37,148.37,148.05,148.16,345732.0,146.7644,146.7644,146.4479,146.5567,345732.0
2025-03-13 09:30:00,148.37,149.01,148.3,148.61,107321.0,146.7644,147.3975,146.6952,147.0018,107321.0
2025-03-13 09:35:00,148.57,149.3,148.54,149.22,42602.0,146.9623,147.6844,146.9326,147.6052,42602.0
2025-03-13 09:40:00,149.17,149.61,148.98,149.38,27317.0,147.5558,147.991,147.3678,147.7635,27317.0
2025-03-13 09:45:00,149.4,149.59,149.29,149.36,24667.0,147.7833,147.9712,147.6745,147.7437,24667.0
2025-03-13 09:50:00,149.4,149.76,149.19,149.71,36019.0,147.7833,148.1394,147.5756,148.0899,36019.0
2025-03-13 09:55:00,149.66,150.27,149.54,150.08,39607.0,148.0405,148.6439,147.9218,148.4559,39607.0
2025-03-13 10:00:00,150.14,150.48,149.57,149.73,36298.0,148.5153,148.8516,147.9514,148.1097,36298.0
2025-03-13 10:05:00,149.72,150.32,149.72,150.12,58422.0,148.0998,148.6933,148.0998,148.4955,58422.0
2025-03-13 10:10:00,150.11,150.38,149.96,150.0,30174.0,148.4856,148.7527,148.3372,148.3768,30174.0
2025-03-13 10:15:00,150.03,150.07,149.48,149.48,25097.0,148.4065,148.446,147.8624,147.8624,25097.0
2025-03-13 10:20:00,149.45,149.54,148.97,148.98,24504.0,147.8327,147.9218,147.3579,147.3678,24504.0
2025-03-13 10:25:00,148.98,149.14,148.78,148.93,42767.0,147.3678,147.5261,147.17,147.3184,42767.0
2025-03-13 10:30:00,148.98,149.15,148.82,149.08,37110.0,147.3678,147.536,147.2096,147.4667,37110.0
2025-03-13 10:35:00,149.06,149.23,148.87,149.08,26744.0,147.447,147.6151,147.259,147.4667,26744.0
2025-03-13 10:40:00,149.1,149.68,149.07,149.58,18752.0,147.4865,148.0603,147.4569,147.9613,18752.0
2025-03-13 10:45:00,149.64,149.68,149.42,149.51,13763.0,148.0207,148.0603,147.8031,147.8921,13763.0
2025-03-13 10:50:00,149.52,149.52,149.04,149.08,20904.0,147.902,147.902,147.4272,147.4667,20904.0
2025-03-13 10:55:00,149.09,149.16,148.8,148.8,20935.0,147.4766,147.5459,147.1898,147.1898,20935.0
2025-03-13 11:00:00,148.81,148.82,148.57,148.72,28940.0,147.1997,147.2096,146.9623,147.1106,28940.0
2025-03-13 11:05:00,148.73,148.83,148.62,148.72,18572.0,147.1205,147.2195,147.0117,147.1106,18572.0
2025-03-13 11:10:00,148.66,148.8,148.54,148.75,23097.0,147.0513,147.1898,146.9326,147.1403,23097.0
2025-03-13 11:15:00,148.77,148.85,148.56,148.82,16573.0,147.1601,147.2392,146.9524,147.2096,16573.0
2025-03-13 11:20:00,148.82,148.82,148.48,148.55,16647.0,147.2096,147.2096,146.8732,146.9425,16647.0
2025-03-13 11:25:00,148.55,148.88,148.5,148.87,14984.0,146.9425,147.2689,146.893,147.259,14984.0
2025-03-13 11:30:00,148.85,148.86,148.71,148.76,14769.0,147.2392,147.2491,147.1007,147.1502,14769.0
2025-03-13 11:35:00,148.73,148.83,148.71,148.78,19230.0,147.1205,147.2195,147.1007,147.17,19230.0
2025-03-13 11:40:00,148.77,148.79,148.52,148.67,34525.0,147.1601,147.1799,146.9128,147.0612,34525.0
2025-03-13 11:45:00,148.64,148.66,148.42,148.58,20176.0,147.0315,147.0513,146.8139,146.9722,20176.0
2025-03-13 11:50:00,148.57,148.85,148.51,148.68,21183.0,146.9623,147.2392,146.9029,147.0711,21183.0
2025-03-13 11:55:00,148.66,148.8,148.55,148.78,34332.0,147.0513,147.1898,146.9425,147.17,34332.0
2025-03-13 12:00:00,148.85,148.89,148.74,148.85,35852.0,147.2392,147.2788,147.1304,147.2392,35852.0
2025-03-13 12:05:00,148.82,149.06,148.65,149.02,31232.0,147.2096,147.447,147.0414,147.4074,31232.0
2025-03-13 12:10:00,149.06,149.13,148.94,149.05,26653.0,147.447,147.5162,147.3283,147.4371,26653.0
2025-03-13 12:15:00,149.02,149.13,148.84,149.02,15387.0,147.4074,147.5162,147.2293,147.4074,15387.0
2025-03-13 12:20:00,149.02,149.02,148.82,148.86,36143.0,147.4074,147.4074,147.2096,147.2491,36143.0
2025-03-13 12:25:00,148.84,148.86,148.56,148.56,13613.0,147.2293,147.2491,146.9524,146.9524,13613.0
2025-03-13 12:30:00,148.56,148.73,148.5,148.68,22983.0,146.9524,147.1205,146.893,147.0711,22983.0
2025-03-13 12:35:00,148.65,148.67,148.52,148.58,8954.0,147.0414,147.0612,146.9128,146.9722,8954.0
2025-03-13 12:40:00,148.59,148.71,148.57,148.59,16785.0,146.982,147.1007,146.9623,146.982,16785.0
2025-03-13 12:45:00,148.62,148.8,148.52,148.64,31716.0,147.0117,147.1898,146.9128,147.0315,31716.0
2025-03-13 12:50:00,148.63,148.64,148.45,148.45,13912.0,147.0216,147.0315,146.8436,146.8436,13912.0
2025-03-13 12:55:00,148.44,148.68,148.42,148.68,15423.0,146.8337,147.0711,146.8139,147.0711,15423.0
2025-03-13 13:00:00,148.7,148.85,148.68,148.82,13532.0,147.0909,147.2392,147.0711,147.2096,13532.0
2025-03-13 13:05:00,148.8,148.84,148.69,148.69,16950.0,147.1898,147.2293,147.081,147.081,16950.0
2025-03-13 13:10:00,148.64,148.79,148.61,148.72,15285.0,147.0315,147.1799,147.0018,147.1106,15285.0
2025-03-13 13:15:00,148.71,148.88,148.7,148.76,15124.0,147.1007,147.2689,147.0909,147.1502,15124.0
2025-03-13 13:20:00,148.78,148.84,148.62,148.62,16056.0,147.17,147.2293,147.0117,147.0117,16056.0
2025-03-13 13:25:00,148.6,148.65,148.55,148.56,25283.0,146.9919,147.0414,146.9425,146.9524,25283.0
2025-03-13 13:30:00,148.55,148.56,148.31,148.44,17205.0,146.9425,146.9524,146.7051,146.8337,17205.0
2025-03-13 13:35:00,148.46,148.51,148.41,148.47,14764.0,146.8535,146.9029,146.804,146.8633,14764.0
2025-03-13 13:40:00,148.51,148.62,148.48,148.6,14897.0,146.9029,147.0117,146.8732,146.9919,14897.0
2025-03-13 13:45:00,148.61,148.62,148.49,148.49,17030.0,147.0018,147.0117,146.8831,146.8831,17030.0
2025-03-13 13:50:00,148.49,148.57,148.42,148.53,12847.0,146.8831,146.9623,146.8139,146.9227,12847.0
2025-03-13 13:55:00,148.55,148.59,148.42,148.47,17526.0,146.9425,146.982,146.8139,146.8633,17526.0
2025-03-13 14:00:00,148.48,148.64,148.46,148.5,18649.0,146.8732,147.0315,146.8535,146.893,18649.0
2025-03-13 14:05:00,148.44,148.55,148.42,148.51,14211.0,146.8337,146.9425,146.8139,146.9029,14211.0
2025-03-13 14:10:00,148.51,148.56,148.45,148.53,11542.0,146.9029,146.9524,146.8436,146.9227,11542.0
2025-03-13 14:15:00,148.49,148.67,148.47,148.5,95325.0,146.8831,147.0612,146.8633,146.893,95325.0
2025-03-13 14:20:00,148.5,148.5,148.33,148.35,16327.0,146.893,146.893,146.7249,146.7446,16327.0
2025-03-13 14:25:00,148.34,148.49,148.31,148.49,28917.0,146.7348,146.8831,146.7051,146.8831,28917.0
2025-03-13 14:30:00,148.5,148.66,148.46,148.62,21953.0,146.893,147.0513,146.8535,147.0117,21953.0
2025-03-13 14:35:00,148.62,148.73,148.6,148.73,25084.0,147.0117,147.1205,146.9919,147.1205,25084.0
2025-03-13 14:40:00,148.74,148.92,148.74,148.86,22083.0,147.1304,147.3085,147.1304,147.2491,22083.0
2025-03-13 14:45:00,148.88,149.12,148.85,149.06,18582.0,147.2689,147.5063,147.2392,147.447,18582.0
2025-03-13 14:50:00,149.07,149.11,148.95,148.96,23750.0,147.4569,147.4964,147.3382,147.348,23750.0
2025-03-13 14:55:00,148.97,149.07,148.85,148.91,17404.0,147.3579,147.4569,147.2392,147.2986,17404.0
2025-03-13 15:00:00,148.89,148.93,148.78,148.89,25393.0,147.2788,147.3184,147.17,147.2788,25393.0
2025-03-13 15:05:00,148.87,148.88,148.71,148.79,26381.0,147.259,147.2689,147.1007,147.1799,26381.0
2025-03-13 15:10:00,148.8,148.95,148.75,148.88,17440.0,147.1898,147.3382,147.1403,147.2689,17440.0
2025-03-13 15:15:00,148.9,148.96,148.82,148.86,16040.0,147.2887,147.348,147.2096,147.2491,16040.0
2025-03-13 15:20:00,148.84,148.84,148.71,148.77,22400.0,147.2293,147.2293,147.1007,147.1601,22400.0
2025-03-13 15:25:00,148.78,148.83,148.7,148.79,24724.0,147.17,147.2195,147.0909,147.1799,24724.0
2025-03-13 15:30:00,148.78,148.82,148.62,148.76,23202.0,147.17,147.2096,147.0117,147.1502,23202.0
2025-03-13 15:35:00,148.76,148.76,148.38,148.57,34063.0,147.1502,147.1502,146.7743,146.9623,34063.0
2025-03-13 15:40:00,148.57,148.87,148.54,148.78,30922.0,146.9623,147.259,146.9326,147.17,30922.0
2025-03-13 15:45:00,148.76,148.77,148.55,148.58,39063.0,147.1502,147.1601,146.9425,146.9722,39063.0
2025-03-13 15:50:00,148.59,148.62,148.1,148.19,95665.0,146.982,147.0117,146.4974,146.5864,95665.0
2025-03-13 15:55:00,148.19,148.42,148.06,148.34,254885.0,146.5864,146.8139,146.4578,146.7348,254885.0
2025-03-14 09:30:00,147.17,148.2,147.08,147.93,123912.0,145.5774,146.5963,145.4884,146.3292,123912.0
2025-03-14 09:35:00,147.94,148.4,147.43,148.31,33298.0,146.3391,146.7941,145.8346,146.7051,33298.0
2025-03-14 09:40:00,148.23,148.67,148.23,148.41,17311.0,146.6259,147.0612,146.6259,146.804,17311.0
2025-03-14 09:45:00,148.36,148.77,148.26,148.65,27030.0,146.7545,147.1601,146.6556,147.0414,27030.0
2025-03-14 09:50:00,148.67,148.95,148.6,148.86,21993.0,147.0612,147.3382,146.9919,147.2491,21993.0
2025-03-14 09:55:00,148.88,148.99,148.62,148.83,33282.0,147.2689,147.3777,147.0117,147.2195,33282.0
2025-03-14 10:00:00,148.86,149.11,148.52,148.69,81547.0,147.2491,147.4964,146.9128,147.081,81547.0
2025-03-14 10:05:00,148.74,148.94,148.55,148.78,21404.0,147.1304,147.3283,146.9425,147.17,21404.0
2025-03-14 10:10:00,148.77,148.78,148.39,148.48,49287.0,147.1601,147.17,146.7842,146.8732,49287.0
2025-03-14 10:15:00,148.46,148.54,148.23,148.23,23788.0,146.8535,146.9326,146.6259,146.6259,23788.0
2025-03-14 10:20:00,148.27,148.49,148.24,148.37,24096.0,146.6655,146.8831,146.6358,146.7644,24096.0
2025-03-14 10:25:00,148.39,148.47,148.32,148.32,35997.0,146.7842,146.8633,146.715,146.715,35997.0
2025-03-14 10:30:00,148.33,148.42,148.2,148.22,23912.0,146.7249,146.8139,146.5963,146.6161,23912.0
2025-03-14 10:35:00,148.25,148.43,148.22,148.28,23030.0,146.6457,146.8238,146.6161,146.6754,23030.0
2025-03-14 10:40:00,148.27,148.34,148.11,148.11,18788.0,146.6655,146.7348,146.5072,146.5072,18788.0
2025-03-14 10:45:00,148.08,148.11,147.92,148.0,19441.0,146.4776,146.5072,146.3193,146.3984,19441.0
2025-03-14 10:50:00,147.97,148.2,147.95,148.19,25939.0,146.3688,146.5963,146.349,146.5864,25939.0
2025-03-14 10:55:00,148.16,148.33,148.09,148.22,16558.0,146.5567,146.7249,146.4875,146.6161,16558.0
2025-03-14 11:00:00,148.22,148.43,148.0,148.09,31446.0,146.6161,146.8238,146.3984,146.4875,31446.0
2025-03-14 11:05:00,148.06,148.26,148.0,148.26,45163.0,146.4578,146.6556,146.3984,146.6556,45163.0
2025-03-14 11:10:00,148.26,148.35,148.05,148.17,18468.0,146.6556,146.7446,146.4479,146.5666,18468.0
2025-03-14 11:15:00,148.17,148.38,148.15,148.23,22916.0,146.5666,146.7743,146.5468,146.6259,22916.0
2025-03-14 11:20:00,148.24,148.32,148.05,148.25,34204.0,146.6358,146.715,146.4479,146.6457,34204.0
2025-03-14 11:25:00,148.27,148.44,148.12,148.36,19271.0,146.6655,146.8337,146.5171,146.7545,19271.0
2025-03-14 11:30:00,148.35,148.62,148.34,148.44,33993.0,146.7446,147.0117,146.7348,146.8337,33993.0
2025-03-14 11:35:00,148.39,148.43,148.0,148.05,20549.0,146.7842,146.8238,146.3984,146.4479,20549.0
2025-03-14 11:40:00,148.03,148.03,147.82,147.97,29690.0,146.4281,146.4281,146.2204,146.3688,29690.0
2025-03-14 11:45:00,147.98,148.14,147.92,148.13,19720.0,146.3786,146.5369,146.3193,146.527,19720.0
2025-03-14 11:50:00,148.11,148.21,148.01,148.16,11360.0,146.5072,146.6062,146.4083,146.5567,11360.0
2025-03-14 11:55:00,148.15,148.29,148.13,148.23,18410.0,146.5468,146.6853,146.527,146.6259,18410.0
2025-03-14 12:00:00,148.28,148.33,148.14,148.14,13486.0,146.6754,146.7249,146.5369,146.5369,13486.0
2025-03-14 12:05:00,148.13,148.32,148.13,148.3,20245.0,146.527,146.715,146.527,146.6952,20245.0
2025-03-14 12:10:00,148.3,148.32,148.16,148.19,15768.0,146.6952,146.715,146.5567,146.5864,15768.0
2025-03-14 12:15:00,148.18,148.19,147.98,147.98,19962.0,146.5765,146.5864,146.3786,146.3786,19962.0
2025-03-14 12:20:00,147.99,148.22,147.94,148.11,12566.0,146.3885,146.6161,146.3391,146.5072,12566.0
2025-03-14 12:25:00,148.1,148.18,148.02,148.12,21085.0,146.4974,146.5765,146.4182,146.5171,21085.0
2025-03-14 12:30:00,148.11,148.11,148.0,148.02,16216.0,146.5072,146.5072,146.3984,146.4182,16216.0
2025-03-14 12:35:00,148.06,148.21,147.98,148.12,17283.0,146.4578,146.6062,146.3786,146.5171,17283.0
2025-03-14 12:40:00,148.1,148.17,148.03,148.15,20376.0,146.4974,146.5666,146.4281,146.5468,20376.0
2025-03-14 12:45:00,148.13,148.28,148.06,148.26,19524.0,146.527,146.6754,146.4578,146.6556,19524.0
2025-03-14 12:50:00,148.3,148.46,148.22,148.23,24910.0,146.6952,146.8535,146.6161,146.6259,24910.0
2025-03-14 12:55:00,148.24,148.32,148.2,148.31,11093.0,146.6358,146.715,146.5963,146.7051,11093.0
2025-03-14 13:00:00,148.36,148.61,148.3,148.55,35979.0,146.7545,147.0018,146.6952,146.9425,35979.0
2025-03-14 13:05:00,148.54,148.64,148.5,148.58,25732.0,146.9326,147.0315,146.893,146.9722,25732.0
2025-03-14 13:10:00,148.59,148.6,148.5,148.53,19904.0,146.982,146.9919,146.893,146.9227,19904.0
2025-03-14 13:15:00,148.53,148.59,148.51,148.54,20360.0,146.9227,146.982,146.9029,146.9326,20360.0
2025-03-14 13:20:00,148.53,148.67,148.51,148.6,24170.0,146.9227,147.0612,146.9029,146.9919,24170.0
2025-03-14 13:25:00,148.6,148.63,148.51,148.55,27044.0,146.9919,147.0216,146.9029,146.9425,27044.0
2025-03-14 13:30:00,148.55,148.55,148.38,148.39,17988.0,146.9425,146.9425,146.7743,146.7842,17988.0
2025-03-14 13:35:00,148.39,148.64,148.36,148.61,20093.0,146.7842,147.0315,146.7545,147.0018,20093.0
2025-03-14 13:40:00,148.61,148.68,148.56,148.59,9942.0,147.0018,147.0711,146.9524,146.982,9942.0
2025-03-14 13:45:00,148.57,148.62,148.54,148.62,21530.0,146.9623,147.0117,146.9326,147.0117,21530.0
2025-03-14 13:50:00,148.63,148.7,148.5,148.5,15434.0,147.0216,147.0909,146.893,146.893,15434.0
2025-03-14 13:55:00,148.5,148.5,148.35,148.4,19434.0,146.893,146.893,146.7446,146.7941,19434.0
2025-03-14 14:00:00,148.41,148.57,148.39,148.57,19065.0,146.804,146.9623,146.7842,146.9623,19065.0
2025-03-14 14:05:00,148.55,148.59,148.51,148.55,14456.0,146.9425,146.982,146.9029,146.9425,14456.0
2025-03-14 14:10:00,148.55,148.58,148.3,148.32,25376.0,146.9425,146.9722,146.6952,146.715,25376.0
2025-03-14 14:15:00,148.31,148.42,148.28,148.3,13659.0,146.7051,146.8139,146.6754,146.6952,13659.0
2025-03-14 14:20:00,148.26,148.36,148.22,148.28,18281.0,146.6556,146.7545,146.6161,146.6754,18281.0
2025-03-14 14:25:00,148.28,148.34,148.24,148.3,16496.0,146.6754,146.7348,146.6358,146.6952,16496.0
2025-03-14 14:30:00,148.31,148.47,148.28,148.42,34408.0,146.7051,146.8633,146.6754,146.8139,34408.0
2025-03-14 14:35:00,148.41,148.55,148.39,148.55,19896.0,146.804,146.9425,146.7842,146.9425,19896.0
2025-03-14 14:40:00,148.53,148.54,148.42,148.53,21435.0,146.9227,146.9326,146.8139,146.9227,21435.0
2025-03-14 14:45:00,148.49,148.55,148.44,148.51,23237.0,146.8831,146.9425,146.8337,146.9029,23237.0
2025-03-14 14:50:00,148.51,148.51,148.38,148.43,18480.0,146.9029,146.9029,146.7743,146.8238,18480.0
2025-03-14 14:55:00,148.43,148.44,148.27,148.28,14707.0,146.8238,146.8337,146.6655,146.6754,14707.0
2025-03-14 15:00:00,148.27,148.29,148.04,148.23,40437.0,146.6655,146.6853,146.438,146.6259,40437.0
2025-03-14 15:05:00,148.21,148.53,148.2,148.48,23923.0,146.6062,146.9227,146.5963,146.8732,23923.0
2025-03-14 15:10:00,148.49,148.71,148.48,148.67,38482.0,146.8831,147.1007,146.8732,147.0612,38482.0
2025-03-14 15:15:00,148.67,148.7,148.53,148.59,26535.0,147.0612,147.0909,146.9227,146.982,26535.0
2025-03-14 15:20:00,148.59,148.69,148.55,148.64,32698.0,146.982,147.081,146.9425,147.0315,32698.0
2025-03-14 15:25:00,148.65,148.72,148.64,148.64,28117.0,147.0414,147.1106,147.0315,147.0315,28117.0
2025-03-14 15:30:00,148.66,148.66,148.49,148.53,17470.0,147.0513,147.0513,146.8831,146.9227,17470.0
2025-03-14 15:35:00,148.52,148.68,148.48,148.65,23904.0,146.9128,147.0711,146.8732,147.0414,23904.0
2025-03-14 15:40:00,148.65,148.74,148.57,148.63,31803.0,147.0414,147.1304,146.9623,147.0216,31803.0
2025-03-14 15:45:00,148.62,148.7,148.58,148.69,29158.0,147.0117,147.0909,146.9722,147.081,29158.0
2025-03-14 15:50:00,148.68,149.16,148.59,148.97,114284.0,147.0711,147.5459,146.982,147.3579,114284.0
2025-03-14 15:55:00,148.97,149.08,148.55,148.55,372859.0,147.3579,147.4667,146.9425,146.9425,372859.0
2025-03-17 09:30:00,149.23,150.61,149.13,150.42,160691.0,147.6151,148.9802,147.5162,148.7922,160691.0
2025-03-17 09:35:00,150.49,150.69,149.66,149.91,43047.0,148.8615,149.0593,148.0405,148.2878,43047.0
2025-03-17 09:40:00,149.91,150.63,149.75,150.59,58415.0,148.2878,149.0,148.1295,148.9604,58415.0
2025-03-17 09:45:00,150.51,150.87,150.51,150.81,54990.0,148.8813,149.2374,148.8813,149.178,54990.0
2025-03-17 09:50:00,150.83,151.0,150.43,150.86,28864.0,149.1978,149.366,148.8021,149.2275,28864.0
2025-03-17 09:55:00,150.86,150.96,150.69,150.96,22031.0,149.2275,149.3264,149.0593,149.3264,22031.0
2025-03-17 10:00:00,150.99,151.11,150.82,151.01,47051.0,149.3561,149.4748,149.1879,149.3759,47051.0
2025-03-17 10:05:00,151.0,151.04,150.8,150.99,51362.0,149.366,149.4055,149.1681,149.3561,51362.0
2025-03-17 10:10:00,150.97,150.97,150.69,150.91,34710.0,149.3363,149.3363,149.0593,149.2769,34710.0
2025-03-17 10:15:00,150.88,151.18,150.85,151.05,31657.0,149.2473,149.544,149.2176,149.4154,31657.0
2025-03-17 10:20:00,151.03,151.38,150.94,151.31,38232.0,149.3956,149.7419,149.3066,149.6726,38232.0
2025-03-17 10:25:00,151.32,151.54,151.2,151.52,35692.0,149.6825,149.9001,149.5638,149.8803,35692.0
2025-03-17 10:30:00,151.48,151.53,151.19,151.28,48164.0,149.8408,149.8902,149.5539,149.6429,48164.0
2025-03-17 10:35:00,151.3,151.6,151.3,151.37,99811.0,149.6627,149.9595,149.6627,149.732,99811.0
2025-03-17 10:40:00,151.37,151.53,151.26,151.34,26881.0,149.732,149.8902,149.6232,149.7023,26881.0
2025-03-17 10:45:00,151.39,151.48,151.22,151.22,12606.0,149.7517,149.8408,149.5836,149.5836,12606.0
2025-03-17 10:50:00,151.22,151.3,151.18,151.27,12715.0,149.5836,149.6627,149.544,149.633,12715.0
2025-03-17 10:55:00,151.26,151.45,151.08,151.28,24129.0,149.6232,149.8111,149.4451,149.6429,24129.0
2025-03-17 11:00:00,151.27,151.66,151.21,151.52,52720.0,149.633,150.0188,149.5737,149.8803,52720.0
2025-03-17 11:05:00,151.51,151.65,151.42,151.53,37362.0,149.8704,150.0089,149.7814,149.8902,37362.0
2025-03-17 11:10:00,151.53,151.57,151.24,151.3,21684.0,149.8902,149.9298,149.6034,149.6627,21684.0
2025-03-17 11:15:00,151.3,151.31,151.12,151.13,16201.0,149.6627,149.6726,149.4847,149.4946,16201.0
2025-03-17 11:20:00,151.12,151.15,150.91,151.05,16077.0,149.4847,149.5143,149.2769,149.4154,16077.0
2025-03-17 11:25:00,151.02,151.17,151.02,151.07,16031.0,149.3858,149.5341,149.3858,149.4352,16031.0
2025-03-17 11:30:00,151.05,151.13,150.91,150.99,16975.0,149.4154,149.4946,149.2769,149.3561,16975.0
2025-03-17 11:35:00,150.98,151.04,150.91,150.96,15274.0,149.3462,149.4055,149.2769,149.3264,15274.0
2025-03-17 11:40:00,150.99,151.07,150.91,150.91,22596.0,149.3561,149.4352,149.2769,149.2769,22596.0
2025-03-17 11:45:00,150.9,151.04,150.86,150.94,10911.0,149.2671,149.4055,149.2275,149.3066,10911.0
2025-03-17 11:50:00,150.94,151.02,150.89,150.97,17182.0,149.3066,149.3858,149.2572,149.3363,17182.0
2025-03-17 11:55:00,150.98,151.05,150.9,150.97,11988.0,149.3462,149.4154,149.2671,149.3363,11988.0
2025-03-17 12:00:00,151.02,151.03,150.88,150.99,17187.0,149.3858,149.3956,149.2473,149.3561,17187.0
2025-03-17 12:05:00,150.97,151.02,150.85,150.9,11121.0,149.3363,149.3858,149.2176,149.2671,11121.0
2025-03-17 12:10:00,150.89,150.98,150.8,150.91,11376.0,149.2572,149.3462,149.1681,149.2769,11376.0
2025-03-17 12:15:00,150.91,150.93,150.81,150.92,12947.0,149.2769,149.2967,149.178,149.2868,12947.0
2025-03-17 12:20:00,150.89,150.97,150.78,150.89,13515.0,149.2572,149.3363,149.1483,149.2572,13515.0
2025-03-17 12:25:00,150.94,151.33,150.94,151.17,19796.0,149.3066,149.6924,149.3066,149.5341,19796.0
2025-03-17 12:30:00,151.15,151.17,151.07,151.09,11162.0,149.5143,149.5341,149.4352,149.455,11162.0
2025-03-17 12:35:00,151.07,151.23,151.07,151.14,12901.0,149.4352,149.5935,149.4352,149.5045,12901.0
2025-03-17 12:40:00,151.17,151.26,151.15,151.26,16720.0,149.5341,149.6232,149.5143,149.6232,16720.0
2025-03-17 12:45:00,151.22,151.27,151.12,151.2,24839.0,149.5836,149.633,149.4847,149.5638,24839.0
2025-03-17 12:50:00,151.22,151.31,151.2,151.31,5363.0,149.5836,149.6726,149.5638,149.6726,5363.0
2025-03-17 12:55:00,151.32,151.35,151.26,151.26,15089.0,149.6825,149.7122,149.6232,149.6232,15089.0
2025-03-17 13:00:00,151.22,151.22,151.12,151.16,10097.0,149.5836,149.5836,149.4847,149.5242,10097.0
2025-03-17 13:05:00,151.16,151.23,151.11,151.18,15357.0,149.5242,149.5935,149.4748,149.544,15357.0
2025-03-17 13:10:00,151.19,151.29,151.08,151.08,25254.0,149.5539,149.6528,149.4451,149.4451,25254.0
2025-03-17 13:15:00,151.08,151.24,151.08,151.21,10735.0,149.4451,149.6034,149.4451,149.5737,10735.0
2025-03-17 13:20:00,151.19,151.21,151.09,151.14,12084.0,149.5539,149.5737,149.455,149.5045,12084.0
2025-03-17 13:25:00,151.1,151.25,151.09,151.17,22530.0,149.4649,149.6133,149.455,149.5341,22530.0
2025-03-17 13:30:00,151.2,151.32,151.15,151.18,16071.0,149.5638,149.6825,149.5143,149.544,16071.0
2025-03-17 13:35:00,151.19,151.27,151.1,151.1,16027.0,149.5539,149.633,149.4649,149.4649,16027.0
2025-03-17 13:40:00,151.09,151.3,151.08,151.3,8183.0,149.455,149.6627,149.4451,149.6627,8183.0
2025-03-17 13:45:00,151.33,151.52,151.31,151.47,15871.0,149.6924,149.8803,149.6726,149.8309,15871.0
2025-03-17 13:50:00,151.46,151.6,151.43,151.48,11479.0,149.821,149.9595,149.7913,149.8408,11479.0
2025-03-17 13:55:00,151.47,151.55,151.4,151.46,9930.0,149.8309,149.91,149.7616,149.821,9930.0
2025-03-17 14:00:00,151.45,151.67,151.45,151.52,19294.0,149.8111,150.0287,149.8111,149.8803,19294.0
2025-03-17 14:05:00,151.49,151.55,151.45,151.55,9955.0,149.8507,149.91,149.8111,149.91,9955.0
2025-03-17 14:10:00,151.52,151.64,151.46,151.64,15539.0,149.8803,149.999,149.821,149.999,15539.0
2025-03-17 14:15:00,151.65,151.67,151.59,151.62,11681.0,150.0089,150.0287,149.9496,149.9793,11681.0
2025-03-17 14:20:00,151.61,151.62,151.52,151.57,16016.0,149.9694,149.9793,149.8803,149.9298,16016.0
2025-03-17 14:25:00,151.58,151.58,151.39,151.4,27213.0,149.9397,149.9397,149.7517,149.7616,27213.0
2025-03-17 14:30:00,151.41,151.47,151.31,151.45,32547.0,149.7715,149.8309,149.6726,149.8111,32547.0
2025-03-17 14:35:00,151.45,151.51,151.4,151.51,15355.0,149.8111,149.8704,149.7616,149.8704,15355.0
2025-03-17 14:40:00,151.49,151.5,151.38,151.38,17408.0,149.8507,149.8606,149.7419,149.7419,17408.0
2025-03-17 14:45:00,151.4,151.45,151.33,151.37,17297.0,149.7616,149.8111,149.6924,149.732,17297.0
2025-03-17 14:50:00,151.39,151.49,151.34,151.42,23449.0,149.7517,149.8507,149.7023,149.7814,23449.0
2025-03-17 14:55:00,151.42,151.42,151.26,151.27,12584.0,149.7814,149.7814,149.6232,149.633,12584.0
2025-03-17 15:00:00,151.25,151.3,151.16,151.22,19448.0,149.6133,149.6627,149.5242,149.5836,19448.0
2025-03-17 15:05:00,151.24,151.24,151.03,151.05,22057.0,149.6034,149.6034,149.3956,149.4154,22057.0
2025-03-17 15:10:00,151.06,151.09,150.92,150.94,19996.0,149.4253,149.455,149.2868,149.3066,19996.0
2025-03-17 15:15:00,150.97,151.13,150.94,151.11,18516.0,149.3363,149.4946,149.3066,149.4748,18516.0
2025-03-17 15:20:00,151.13,151.21,151.09,151.17,19216.0,149.4946,149.5737,149.455,149.5341,19216.0
2025-03-17 15:25:00,151.18,151.35,151.16,151.34,18297.0,149.544,149.7122,149.5242,149.7023,18297.0
2025-03-17 15:30:00,151.34,151.42,151.31,151.34,22438.0,149.7023,149.7814,149.6726,149.7023,22438.0
2025-03-17 15:35:00,151.35,151.45,151.28,151.32,49291.0,149.7122,149.8111,149.6429,149.6825,49291.0
2025-03-17 15:40:00,151.3,151.53,151.21,151.4,44736.0,149.6627,149.8902,149.5737,149.7616,44736.0
2025-03-17 15:45:00,151.41,151.51,151.27,151.48,37395.0,149.7715,149.8704,149.633,149.8408,37395.0
2025-03-17 15:50:00,151.44,151.5,151.26,151.39,64180.0,149.8012,149.8606,149.6232,149.7517,64180.0
2025-03-17 15:55:00,151.4,151.44,151.08,151.39,324483.0,149.7616,149.8012,149.4451,149.7517,324483.0
2025-03-18 09:30:00,150.0,151.3,149.59,149.93,211212.0,148.3768,149.6627,147.9712,148.3075,211212.0
2025-03-18 09:35:00,149.92,150.26,149.67,149.67,117288.0,148.2977,148.634,148.0504,148.0504,117288.0
2025-03-18 09:40:00,149.74,149.87,149.45,149.62,52674.0,148.1196,148.2482,147.8327,148.0009,52674.0
2025-03-18 09:45:00,149.61,149.67,149.18,149.37,41853.0,147.991,148.0504,147.5657,147.7536,41853.0
2025-03-18 09:50:00,149.38,149.76,149.34,149.56,52733.0,147.7635,148.1394,147.7239,147.9416,52733.0
2025-03-18 09:55:00,149.6,150.27,149.59,150.04,71129.0,147.9811,148.6439,147.9712,148.4164,71129.0
2025-03-18 10:00:00,150.08,150.3,149.85,149.99,66658.0,148.4559,148.6735,148.2284,148.3669,66658.0
2025-03-18 10:05:00,149.98,150.18,149.82,150.18,52915.0,148.357,148.5548,148.1987,148.5548,52915.0
2025-03-18 10:10:00,150.13,150.13,149.81,150.0,67664.0,148.5054,148.5054,148.1888,148.3768,67664.0
2025-03-18 10:15:00,149.96,149.97,149.78,149.83,17272.0,148.3372,148.3471,148.1592,148.2086,17272.0
2025-03-18 10:20:00,149.88,149.96,149.71,149.73,24370.0,148.2581,148.3372,148.0899,148.1097,24370.0
2025-03-18 10:25:00,149.72,149.87,149.7,149.7,26043.0,148.0998,148.2482,148.08,148.08,26043.0
2025-03-18 10:30:00,149.73,150.07,149.73,149.98,28234.0,148.1097,148.446,148.1097,148.357,28234.0
2025-03-18 10:35:00,150.01,150.13,149.85,149.92,23049.0,148.3867,148.5054,148.2284,148.2977,23049.0
2025-03-18 10:40:00,149.9,150.0,149.85,149.97,18033.0,148.2779,148.3768,148.2284,148.3471,18033.0
2025-03-18 10:45:00,149.98,150.08,149.86,150.08,32466.0,148.357,148.4559,148.2383,148.4559,32466.0
2025-03-18 10:50:00,150.07,150.1,149.94,149.98,15335.0,148.446,148.4757,148.3174,148.357,15335.0
2025-03-18 10:55:00,149.99,150.02,149.79,149.87,38340.0,148.3669,148.3966,148.1691,148.2482,38340.0
2025-03-18 11:00:00,149.89,150.04,149.81,150.01,39759.0,148.268,148.4164,148.1888,148.3867,39759.0
2025-03-18 11:05:00,149.99,150.04,149.87,149.88,18328.0,148.3669,148.4164,148.2482,148.2581,18328.0
2025-03-18 11:10:00,149.9,149.93,149.59,149.62,20635.0,148.2779,148.3075,147.9712,148.0009,20635.0
2025-03-18 11:15:00,149.64,149.64,149.49,149.59,11718.0,148.0207,148.0207,147.8723,147.9712,11718.0
2025-03-18 11:20:00,149.57,149.59,149.34,149.37,14555.0,147.9514,147.9712,147.7239,147.7536,14555.0
2025-03-18 11:25:00,149.35,149.4,149.21,149.22,18945.0,147.7338,147.7833,147.5953,147.6052,18945.0
2025-03-18 11:30:00,149.2,149.35,149.18,149.34,21468.0,147.5854,147.7338,147.5657,147.7239,21468.0
2025-03-18 11:35:00,149.33,149.46,149.19,149.46,26251.0,147.714,147.8426,147.5756,147.8426,26251.0
2025-03-18 11:40:00,149.47,149.74,149.41,149.74,22258.0,147.8525,148.1196,147.7932,148.1196,22258.0
2025-03-18 11:45:00,149.72,149.75,149.63,149.72,20055.0,148.0998,148.1295,148.0108,148.0998,20055.0
2025-03-18 11:50:00,149.73,149.95,149.73,149.78,23766.0,148.1097,148.3273,148.1097,148.1592,23766.0
2025-03-18 11:55:00,149.78,149.81,149.52,149.59,17508.0,148.1592,148.1888,147.902,147.9712,17508.0
2025-03-18 12:00:00,149.59,149.63,149.42,149.62,12553.0,147.9712,148.0108,147.8031,148.0009,12553.0
2025-03-18 12:05:00,149.61,149.63,149.49,149.55,10874.0,147.991,148.0108,147.8723,147.9317,10874.0
2025-03-18 12:10:00,149.58,149.6,149.51,149.53,12429.0,147.9613,147.9811,147.8921,147.9119,12429.0
2025-03-18 12:15:00,149.55,149.62,149.34,149.34,34109.0,147.9317,148.0009,147.7239,147.7239,34109.0
2025-03-18 12:20:00,149.34,149.4,149.23,149.24,31853.0,147.7239,147.7833,147.6151,147.625,31853.0
2025-03-18 12:25:00,149.25,149.31,149.12,149.3,98842.0,147.6349,147.6943,147.5063,147.6844,98842.0
2025-03-18 12:30:00,149.32,149.45,149.31,149.34,13570.0,147.7041,147.8327,147.6943,147.7239,13570.0
2025-03-18 12:35:00,149.32,149.58,149.28,149.58,15474.0,147.7041,147.9613,147.6646,147.9613,15474.0
2025-03-18 12:40:00,149.55,149.56,149.29,149.34,25842.0,147.9317,147.9416,147.6745,147.7239,25842.0
2025-03-18 12:45:00,149.34,149.45,149.34,149.35,10029.0,147.7239,147.8327,147.7239,147.7338,10029.0
2025-03-18 12:50:00,149.35,149.35,149.23,149.31,10811.0,147.7338,147.7338,147.6151,147.6943,10811.0
2025-03-18 12:55:00,149.3,149.32,149.14,149.15,14966.0,147.6844,147.7041,147.5261,147.536,14966.0
2025-03-18 13:00:00,149.14,149.26,149.14,149.21,13440.0,147.5261,147.6448,147.5261,147.5953,13440.0
2025-03-18 13:05:00,149.21,149.29,149.17,149.25,15231.0,147.5953,147.6745,147.5558,147.6349,15231.0
2025-03-18 13:10:00,149.27,149.38,149.22,149.29,12782.0,147.6547,147.7635,147.6052,147.6745,12782.0
2025-03-18 13:15:00,149.29,149.46,149.26,149.28,27237.0,147.6745,147.8426,147.6448,147.6646,27237.0
2025-03-18 13:20:00,149.29,149.42,149.24,149.32,20673.0,147.6745,147.8031,147.625,147.7041,20673.0
2025-03-18 13:25:00,149.32,149.55,149.29,149.55,28402.0,147.7041,147.9317,147.6745,147.9317,28402.0
2025-03-18 13:30:00,149.55,149.76,149.52,149.74,21074.0,147.9317,148.1394,147.902,148.1196,21074.0
2025-03-18 13:35:00,149.74,149.89,149.74,149.77,29965.0,148.1196,148.268,148.1196,148.1493,29965.0
2025-03-18 13:40:00,149.77,149.89,149.76,149.86,13698.0,148.1493,148.268,148.1394,148.2383,13698.0
2025-03-18 13:45:00,149.85,149.94,149.8,149.82,23099.0,148.2284,148.3174,148.179,148.1987,23099.0
2025-03-18 13:50:00,149.82,150.0,149.82,149.93,23739.0,148.1987,148.3768,148.1987,148.3075,23739.0
2025-03-18 13:55:00,149.95,150.01,149.89,149.92,19731.0,148.3273,148.3867,148.268,148.2977,19731.0
2025-03-18 14:00:00,149.95,150.04,149.89,149.91,43378.0,148.3273,148.4164,148.268,148.2878,43378.0
2025-03-18 14:05:00,149.9,150.02,149.78,149.92,28893.0,148.2779,148.3966,148.1592,148.2977,28893.0
2025-03-18 14:10:00,149.92,150.04,149.86,149.98,29038.0,148.2977,148.4164,148.2383,148.357,29038.0
2025-03-18 14:15:00,149.98,149.98,149.73,149.73,21751.0,148.357,148.357,148.1097,148.1097,21751.0
2025-03-18 14:20:00,149.73,149.83,149.7,149.8,57949.0,148.1097,148.2086,148.08,148.179,57949.0
2025-03-18 14:25:00,149.8,149.93,149.71,149.75,14448.0,148.179,148.3075,148.0899,148.1295,14448.0
2025-03-18 14:30:00,149.75,149.89,149.7,149.77,16664.0,148.1295,148.268,148.08,148.1493,16664.0
2025-03-18 14:35:00,149.77,149.8,149.68,149.71,13840.0,148.1493,148.179,148.0603,148.0899,13840.0
2025-03-18 14:40:00,149.73,149.74,149.63,149.66,16667.0,148.1097,148.1196,148.0108,148.0405,16667.0
2025-03-18 14:45:00,149.67,149.68,149.53,149.53,20487.0,148.0504,148.0603,147.9119,147.9119,20487.0
2025-03-18 14:50:00,149.54,149.64,149.36,149.4,23810.0,147.9218,148.0207,147.7437,147.7833,23810.0
2025-03-18 14:55:00,149.39,149.42,149.29,149.4,34857.0,147.7734,147.8031,147.6745,147.7833,34857.0
2025-03-18 15:00:00,149.4,149.46,149.12,149.12,25622.0,147.7833,147.8426,147.5063,147.5063,25622.0
2025-03-18 15:05:00,149.1,149.29,149.07,149.24,32209.0,147.4865,147.6745,147.4569,147.625,32209.0
2025-03-18 15:10:00,149.24,149.3,149.18,149.19,33485.0,147.625,147.6844,147.5657,147.5756,33485.0
2025-03-18 15:15:00,149.18,149.39,149.18,149.31,37756.0,147.5657,147.7734,147.5657,147.6943,37756.0
2025-03-18 15:20:00,149.31,149.32,149.16,149.21,28539.0,147.6943,147.7041,147.5459,147.5953,28539.0
2025-03-18 15:25:00,149.21,149.36,149.14,149.33,45631.0,147.5953,147.7437,147.5261,147.714,45631.0
2025-03-18 15:30:00,149.33,149.35,149.08,149.11,30661.0,147.714,147.7338,147.4667,147.4964,30661.0
2025-03-18 15:35:00,149.11,149.31,149.05,149.26,44456.0,147.4964,147.6943,147.4371,147.6448,44456.0
2025-03-18 15:40:00,149.26,149.48,149.2,149.48,89663.0,147.6448,147.8624,147.5854,147.8624,89663.0
2025-03-18 15:45:00,149.48,149.5,149.25,149.26,54248.0,147.8624,147.8822,147.6349,147.6448,54248.0
2025-03-18 15:50:00,149.17,149.24,148.96,149.06,135727.0,147.5558,147.625,147.348,147.447,135727.0
2025-03-18 15:55:00,149.06,149.1,148.75,149.0,340344.0,147.447,147.4865,147.1403,147.3876,340344.0
2025-03-19 09:30:00,148.15,148.62,147.47,148.62,178478.0,146.5468,147.0117,145.8742,147.0117,178478.0
2025-03-19 09:35:00,148.52,148.78,148.3,148.69,40618.0,146.9128,147.17,146.6952,147.081,40618.0
2025-03-19 09:40:00,148.69,148.88,148.55,148.64,45986.0,147.081,147.2689,146.9425,147.0315,45986.0
2025-03-19 09:45:00,148.72,148.76,148.28,148.31,44279.0,147.1106,147.1502,146.6754,146.7051,44279.0
2025-03-19 09:50:00,148.35,148.68,148.21,148.53,16382.0,146.7446,147.0711,146.6062,146.9227,16382.0
2025-03-19 09:55:00,148.49,148.66,148.44,148.5,26499.0,146.8831,147.0513,146.8337,146.893,26499.0
2025-03-19 10:00:00,148.47,148.56,148.25,148.28,22446.0,146.8633,146.9524,146.6457,146.6754,22446.0
2025-03-19 10:05:00,148.3,148.53,147.93,148.28,45443.0,146.6952,146.9227,146.3292,146.6754,45443.0
2025-03-19 10:10:00,148.26,148.46,148.24,148.46,25811.0,146.6556,146.8535,146.6358,146.8535,25811.0
2025-03-19 10:15:00,148.43,148.48,148.31,148.47,7432.0,146.8238,146.8732,146.7051,146.8633,7432.0
2025-03-19 10:20:00,148.47,148.61,148.36,148.61,18022.0,146.8633,147.0018,146.7545,147.0018,18022.0
2025-03-19 10:25:00,148.61,148.7,148.47,148.56,28060.0,147.0018,147.0909,146.8633,146.9524,28060.0
2025-03-19 10:30:00,148.56,148.68,148.23,148.27,28924.0,146.9524,147.0711,146.6259,146.6655,28924.0
2025-03-19 10:35:00,148.28,148.47,148.28,148.4,28337.0,146.6754,146.8633,146.6754,146.7941,28337.0
2025-03-19 10:40:00,148.32,148.39,148.16,148.22,18931.0,146.715,146.7842,146.5567,146.6161,18931.0
2025-03-19 10:45:00,148.23,148.34,148.06,148.11,17472.0,146.6259,146.7348,146.4578,146.5072,17472.0
2025-03-19 10:50:00,148.13,148.13,147.85,147.87,22792.0,146.527,146.527,146.2501,146.2698,22792.0
2025-03-19 10:55:00,147.86,147.98,147.73,147.89,27768.0,146.2599,146.3786,146.1314,146.2896,27768.0
2025-03-19 11:00:00,147.9,147.95,147.74,147.9,22243.0,146.2995,146.349,146.1412,146.2995,22243.0
2025-03-19 11:05:00,147.92,147.92,147.66,147.72,19471.0,146.3193,146.3193,146.0621,146.1215,19471.0
2025-03-19 11:10:00,147.73,147.76,147.57,147.67,14128.0,146.1314,146.161,145.9731,146.072,14128.0
2025-03-19 11:15:00,147.68,147.77,147.58,147.6,23635.0,146.0819,146.1709,145.983,146.0028,23635.0
2025-03-19 11:20:00,147.59,147.63,147.5,147.61,23850.0,145.9929,146.0324,145.9038,146.0127,23850.0
2025-03-19 11:25:00,147.62,147.8,147.6,147.74,20447.0,146.0225,146.2006,146.0028,146.1412,20447.0
2025-03-19 11:30:00,147.77,147.84,147.67,147.73,11922.0,146.1709,146.2402,146.072,146.1314,11922.0
2025-03-19 11:35:00,147.73,147.78,147.66,147.75,10885.0,146.1314,146.1808,146.0621,146.1511,10885.0
2025-03-19 11:40:00,147.74,147.75,147.54,147.56,17362.0,146.1412,146.1511,145.9434,145.9632,17362.0
2025-03-19 11:45:00,147.55,147.79,147.54,147.72,17849.0,145.9533,146.1907,145.9434,146.1215,17849.0
2025-03-19 11:50:00,147.72,147.93,147.66,147.9,19375.0,146.1215,146.3292,146.0621,146.2995,19375.0
2025-03-19 11:55:00,147.89,147.94,147.83,147.94,19332.0,146.2896,146.3391,146.2303,146.3391,19332.0
2025-03-19 12:00:00,147.94,148.03,147.83,147.91,10672.0,146.3391,146.4281,146.2303,146.3094,10672.0
2025-03-19 12:05:00,147.9,147.97,147.8,147.82,22073.0,146.2995,146.3688,146.2006,146.2204,22073.0
2025-03-19 12:10:00,147.83,148.0,147.74,147.81,15931.0,146.2303,146.3984,146.1412,146.2105,15931.0
2025-03-19 12:15:00,147.83,147.97,147.78,147.89,11725.0,146.2303,146.3688,146.1808,146.2896,11725.0
2025-03-19 12:20:00,147.87,147.87,147.77,147.82,11431.0,146.2698,146.2698,146.1709,146.2204,11431.0
2025-03-19 12:25:00,147.81,147.87,147.78,147.86,10556.0,146.2105,146.2698,146.1808,146.2599,10556.0
2025-03-19 12:30:00,147.87,147.92,147.66,147.92,31293.0,146.2698,146.3193,146.0621,146.3193,31293.0
2025-03-19 12:35:00,147.94,147.95,147.75,147.78,29336.0,146.3391,146.349,146.1511,146.1808,29336.0
2025-03-19 12:40:00,147.78,147.81,147.7,147.72,13379.0,146.1808,146.2105,146.1017,146.1215,13379.0
2025-03-19 12:45:00,147.7,147.74,147.65,147.68,20032.0,146.1017,146.1412,146.0522,146.0819,20032.0
2025-03-19 12:50:00,147.66,147.67,147.54,147.57,17494.0,146.0621,146.072,145.9434,145.9731,17494.0
2025-03-19 12:55:00,147.57,147.59,147.32,147.42,37862.0,145.9731,145.9929,145.7258,145.8247,37862.0
2025-03-19 13:00:00,147.42,147.45,147.24,147.24,27704.0,145.8247,145.8544,145.6467,145.6467,27704.0
2025-03-19 13:05:00,147.24,147.25,147.16,147.21,25264.0,145.6467,145.6565,145.5675,145.617,25264.0
2025-03-19 13:10:00,147.21,147.28,147.16,147.25,87079.0,145.617,145.6862,145.5675,145.6565,87079.0
2025-03-19 13:15:00,147.24,147.41,147.23,147.37,20706.0,145.6467,145.8148,145.6368,145.7753,20706.0
2025-03-19 13:20:00,147.37,147.4,147.31,147.32,12649.0,145.7753,145.8049,145.7159,145.7258,12649.0
2025-03-19 13:25:00,147.31,147.33,147.23,147.28,35132.0,145.7159,145.7357,145.6368,145.6862,35132.0
2025-03-19 13:30:00,147.28,147.33,147.19,147.23,19514.0,145.6862,145.7357,145.5972,145.6368,19514.0
2025-03-19 13:35:00,147.21,147.37,147.21,147.36,31193.0,145.617,145.7753,145.617,145.7654,31193.0
2025-03-19 13:40:00,147.36,147.36,147.2,147.2,37455.0,145.7654,145.7654,145.6071,145.6071,37455.0
2025-03-19 13:45:00,147.19,147.21,146.81,146.94,51363.0,145.5972,145.617,145.2213,145.3499,51363.0
2025-03-19 13:50:00,146.96,146.97,146.87,146.93,45043.0,145.3697,145.3796,145.2807,145.34,45043.0
2025-03-19 13:55:00,146.93,147.03,146.9,146.96,30371.0,145.34,145.4389,145.3103,145.3697,30371.0
2025-03-19 14:00:00,146.97,147.21,146.79,147.15,44994.0,145.3796,145.617,145.2015,145.5576,44994.0
2025-03-19 14:05:00,147.17,147.3,147.06,147.3,21372.0,145.5774,145.706,145.4686,145.706,21372.0
2025-03-19 14:10:00,147.31,147.34,147.13,147.16,19784.0,145.7159,145.7456,145.5378,145.5675,19784.0
2025-03-19 14:15:00,147.14,147.24,147.1,147.11,20858.0,145.5477,145.6467,145.5082,145.5181,20858.0
2025-03-19 14:20:00,147.12,147.29,147.12,147.22,23293.0,145.528,145.6961,145.528,145.6269,23293.0
2025-03-19 14:25:00,147.19,147.25,146.97,147.08,26988.0,145.5972,145.6565,145.3796,145.4884,26988.0
2025-03-19 14:30:00,147.08,147.23,147.04,147.07,29659.0,145.4884,145.6368,145.4488,145.4785,29659.0
2025-03-19 14:35:00,147.07,147.15,147.05,147.08,23099.0,145.4785,145.5576,145.4587,145.4884,23099.0
2025-03-19 14:40:00,147.11,147.47,147.08,147.39,31404.0,145.5181,145.8742,145.4884,145.795,31404.0
2025-03-19 14:45:00,147.39,147.48,147.33,147.36,28750.0,145.795,145.8841,145.7357,145.7654,28750.0
2025-03-19 14:50:00,147.35,147.52,147.31,147.42,28144.0,145.7555,145.9236,145.7159,145.8247,28144.0
2025-03-19 14:55:00,147.42,147.56,147.34,147.34,24488.0,145.8247,145.9632,145.7456,145.7456,24488.0
2025-03-19 15:00:00,147.35,147.51,147.25,147.47,33392.0,145.7555,145.9137,145.6565,145.8742,33392.0
2025-03-19 15:05:00,147.47,147.66,147.47,147.66,44443.0,145.8742,146.0621,145.8742,146.0621,44443.0
2025-03-19 15:10:00,147.67,147.82,147.64,147.74,49503.0,146.072,146.2204,146.0423,146.1412,49503.0
2025-03-19 15:15:00,147.73,147.81,147.6,147.77,51528.0,146.1314,146.2105,146.0028,146.1709,51528.0
2025-03-19 15:20:00,147.77,148.03,147.77,147.86,52019.0,146.1709,146.4281,146.1709,146.2599,52019.0
2025-03-19 15:25:00,147.83,148.01,147.76,147.95,64949.0,146.2303,146.4083,146.161,146.349,64949.0
2025-03-19 15:30:00,147.96,148.05,147.91,148.04,89849.0,146.3589,146.4479,146.3094,146.438,89849.0
2025-03-19 15:35:00,148.04,148.11,147.69,147.74,79949.0,146.438,146.5072,146.0918,146.1412,79949.0
2025-03-19 15:40:00,147.74,147.95,147.68,147.85,67583.0,146.1412,146.349,146.0819,146.2501,67583.0
2025-03-19 15:45:00,147.84,147.9,147.75,147.76,35246.0,146.2402,146.2995,146.1511,146.161,35246.0
2025-03-19 15:50:00,147.76,147.93,147.6,147.84,113014.0,146.161,146.3292,146.0028,146.2402,113014.0
2025-03-19 15:55:00,147.84,148.15,147.84,148.11,269201.0,146.2402,146.5468,146.2402,146.5072,269201.0
2025-03-20 09:30:00,147.56,147.76,146.64,147.53,144053.0,145.9632,146.161,145.0531,145.9335,144053.0
2025-03-20 09:35:00,147.54,147.9,147.31,147.38,32160.0,145.9434,146.2995,145.7159,145.7851,32160.0
2025-03-20 09:40:00,147.44,148.07,147.43,147.79,26596.0,145.8445,146.4677,145.8346,146.1907,26596.0
2025-03-20 09:45:00,147.74,147.74,147.31,147.49,33874.0,146.1412,146.1412,145.7159,145.894,33874.0
2025-03-20 09:50:00,147.53,147.71,147.27,147.34,27936.0,145.9335,146.1116,145.6763,145.7456,27936.0
2025-03-20 09:55:00,147.35,147.76,147.3,147.56,48225.0,145.7555,146.161,145.706,145.9632,48225.0
2025-03-20 10:00:00,147.56,147.79,147.26,147.43,36540.0,145.9632,146.1907,145.6664,145.8346,36540.0
2025-03-20 10:05:00,147.43,147.57,147.4,147.52,21961.0,145.8346,145.9731,145.8049,145.9236,21961.0
2025-03-20 10:10:00,147.52,147.75,147.48,147.71,23919.0,145.9236,146.1511,145.8841,146.1116,23919.0
2025-03-20 10:15:00,147.72,147.8,147.5,147.65,29832.0,146.1215,146.2006,145.9038,146.0522,29832.0
2025-03-20 10:20:00,147.68,147.85,147.59,147.65,14219.0,146.0819,146.2501,145.9929,146.0522,14219.0
2025-03-20 10:25:00,147.62,148.01,147.46,147.8,29624.0,146.0225,146.4083,145.8643,146.2006,29624.0
2025-03-20 10:30:00,147.83,147.95,147.74,147.8,30320.0,146.2303,146.349,146.1412,146.2006,30320.0
2025-03-20 10:35:00,147.83,148.01,147.8,147.93,11446.0,146.2303,146.4083,146.2006,146.3292,11446.0
2025-03-20 10:40:00,147.94,147.98,147.61,147.61,13394.0,146.3391,146.3786,146.0127,146.0127,13394.0
2025-03-20 10:45:00,147.68,147.75,147.64,147.64,11176.0,146.0819,146.1511,146.0423,146.0423,11176.0
2025-03-20 10:50:00,147.63,147.65,147.5,147.52,18533.0,146.0324,146.0522,145.9038,145.9236,18533.0
2025-03-20 10:55:00,147.5,147.53,147.4,147.5,31427.0,145.9038,145.9335,145.8049,145.9038,31427.0
2025-03-20 11:00:00,147.5,147.56,147.34,147.51,61371.0,145.9038,145.9632,145.7456,145.9137,61371.0
2025-03-20 11:05:00,147.5,147.53,147.38,147.39,16356.0,145.9038,145.9335,145.7851,145.795,16356.0
2025-03-20 11:10:00,147.42,147.42,147.17,147.2,12587.0,145.8247,145.8247,145.5774,145.6071,12587.0
2025-03-20 11:15:00,147.21,147.35,147.21,147.27,15160.0,145.617,145.7555,145.617,145.6763,15160.0
2025-03-20 11:20:00,147.26,147.26,147.06,147.17,15800.0,145.6664,145.6664,145.4686,145.5774,15800.0
2025-03-20 11:25:00,147.17,147.24,147.01,147.1,18805.0,145.5774,145.6467,145.4191,145.5082,18805.0
2025-03-20 11:30:00,147.09,147.15,146.95,147.15,19288.0,145.4983,145.5576,145.3598,145.5576,19288.0
2025-03-20 11:35:00,147.13,147.25,147.11,147.17,22223.0,145.5378,145.6565,145.5181,145.5774,22223.0
2025-03-20 11:40:00,147.21,147.34,147.19,147.34,17279.0,145.617,145.7456,145.5972,145.7456,17279.0
2025-03-20 11:45:00,147.34,147.38,147.26,147.29,19887.0,145.7456,145.7851,145.6664,145.6961,19887.0
2025-03-20 11:50:00,147.3,147.44,147.27,147.38,17868.0,145.706,145.8445,145.6763,145.7851,17868.0
2025-03-20 11:55:00,147.36,147.49,147.33,147.38,23283.0,145.7654,145.894,145.7357,145.7851,23283.0
2025-03-20 12:00:00,147.36,147.53,147.32,147.41,27950.0,145.7654,145.9335,145.7258,145.8148,27950.0
2025-03-20 12:05:00,147.38,147.46,147.26,147.32,20808.0,145.7851,145.8643,145.6664,145.7258,20808.0
2025-03-20 12:10:00,147.32,147.4,147.28,147.34,51697.0,145.7258,145.8049,145.6862,145.7456,51697.0
2025-03-20 12:15:00,147.34,147.38,147.23,147.36,35038.0,145.7456,145.7851,145.6368,145.7654,35038.0
2025-03-20 12:20:00,147.36,147.4,147.27,147.29,18472.0,145.7654,145.8049,145.6763,145.6961,18472.0
2025-03-20 12:25:00,147.28,147.33,147.17,147.24,15001.0,145.6862,145.7357,145.5774,145.6467,15001.0
2025-03-20 12:30:00,147.26,147.26,147.15,147.19,25185.0,145.6664,145.6664,145.5576,145.5972,25185.0
2025-03-20 12:35:00,147.17,147.22,147.12,147.18,11827.0,145.5774,145.6269,145.528,145.5873,11827.0
2025-03-20 12:40:00,147.17,147.38,147.14,147.33,29549.0,145.5774,145.7851,145.5477,145.7357,29549.0
2025-03-20 12:45:00,147.37,147.37,147.16,147.16,36928.0,145.7753,145.7753,145.5675,145.5675,36928.0
2025-03-20 12:50:00,147.16,147.29,147.09,147.18,35267.0,145.5675,145.6961,145.4983,145.5873,35267.0
2025-03-20 12:55:00,147.21,147.34,147.19,147.25,24894.0,145.617,145.7456,145.5972,145.6565,24894.0
2025-03-20 13:00:00,147.28,147.39,147.27,147.29,10035.0,145.6862,145.795,145.6763,145.6961,10035.0
2025-03-20 13:05:00,147.3,147.46,147.26,147.45,14348.0,145.706,145.8643,145.6664,145.8544,14348.0
2025-03-20 13:10:00,147.45,147.5,147.41,147.47,10683.0,145.8544,145.9038,145.8148,145.8742,10683.0
2025-03-20 13:15:00,147.47,147.5,147.44,147.5,13646.0,145.8742,145.9038,145.8445,145.9038,13646.0
2025-03-20 13:20:00,147.51,147.58,147.31,147.31,12860.0,145.9137,145.983,145.7159,145.7159,12860.0
2025-03-20 13:25:00,147.32,147.32,147.16,147.26,7873.0,145.7258,145.7258,145.5675,145.6664,7873.0
2025-03-20 13:30:00,147.29,147.31,147.13,147.16,12247.0,145.6961,145.7159,145.5378,145.5675,12247.0
2025-03-20 13:35:00,147.17,147.23,147.14,147.2,10247.0,145.5774,145.6368,145.5477,145.6071,10247.0
2025-03-20 13:40:00,147.2,147.21,147.13,147.16,12525.0,145.6071,145.617,145.5378,145.5675,12525.0
2025-03-20 13:45:00,147.18,147.21,147.01,147.01,14681.0,145.5873,145.617,145.4191,145.4191,14681.0
2025-03-20 13:50:00,147.03,147.1,146.97,146.98,16251.0,145.4389,145.5082,145.3796,145.3895,16251.0
2025-03-20 13:55:00,146.98,146.99,146.86,146.9,57753.0,145.3895,145.3994,145.2708,145.3103,57753.0
2025-03-20 14:00:00,146.91,146.95,146.89,146.93,10513.0,145.3202,145.3598,145.3004,145.34,10513.0
2025-03-20 14:05:00,146.91,147.05,146.91,146.95,11512.0,145.3202,145.4587,145.3202,145.3598,11512.0
2025-03-20 14:10:00,146.94,147.03,146.89,146.9,43733.0,145.3499,145.4389,145.3004,145.3103,43733.0
2025-03-20 14:15:00,146.91,146.94,146.86,146.9,16279.0,145.3202,145.3499,145.2708,145.3103,16279.0
2025-03-20 14:20:00,146.89,146.96,146.85,146.94,13837.0,145.3004,145.3697,145.2609,145.3499,13837.0
2025-03-20 14:25:00,146.93,146.97,146.88,146.92,22176.0,145.34,145.3796,145.2906,145.3301,22176.0
2025-03-20 14:30:00,146.92,146.95,146.89,146.93,8812.0,145.3301,145.3598,145.3004,145.34,8812.0
2025-03-20 14:35:00,146.93,147.07,146.92,146.97,26812.0,145.34,145.4785,145.3301,145.3796,26812.0
2025-03-20 14:40:00,146.97,147.08,146.92,147.05,13380.0,145.3796,145.4884,145.3301,145.4587,13380.0
2025-03-20 14:45:00,147.05,147.06,146.95,147.02,12546.0,145.4587,145.4686,145.3598,145.429,12546.0
2025-03-20 14:50:00,147.03,147.15,147.0,147.12,12934.0,145.4389,145.5576,145.4093,145.528,12934.0
2025-03-20 14:55:00,147.11,147.15,147.05,147.08,16097.0,145.5181,145.5576,145.4587,145.4884,16097.0
2025-03-20 15:00:00,147.06,147.16,146.95,146.97,19180.0,145.4686,145.5675,145.3598,145.3796,19180.0
2025-03-20 15:05:00,146.97,146.98,146.89,146.91,26322.0,145.3796,145.3895,145.3004,145.3202,26322.0
2025-03-20 15:10:00,146.92,147.02,146.92,146.99,14404.0,145.3301,145.429,145.3301,145.3994,14404.0
2025-03-20 15:15:00,146.98,146.99,146.85,146.91,40462.0,145.3895,145.3994,145.2609,145.3202,40462.0
2025-03-20 15:20:00,146.92,147.1,146.91,147.08,18502.0,145.3301,145.5082,145.3202,145.4884,18502.0
2025-03-20 15:25:00,147.09,147.1,146.99,146.99,17162.0,145.4983,145.5082,145.3994,145.3994,17162.0
2025-03-20 15:30:00,146.99,147.15,146.98,147.09,34547.0,145.3994,145.5576,145.3895,145.4983,34547.0
2025-03-20 15:35:00,147.07,147.13,147.0,147.01,25191.0,145.4785,145.5378,145.4093,145.4191,25191.0
2025-03-20 15:40:00,147.02,147.08,146.97,147.05,36773.0,145.429,145.4884,145.3796,145.4587,36773.0
2025-03-20 15:45:00,147.04,147.11,147.01,147.08,45155.0,145.4488,145.5181,145.4191,145.4884,45155.0
2025-03-20 15:50:00,147.08,147.3,146.95,147.2,101341.0,145.4884,145.706,145.3598,145.6071,101341.0
2025-03-20 15:55:00,147.21,147.3,147.07,147.14,180169.0,145.617,145.706,145.4785,145.5477,180169.0
2025-03-21 09:30:00,147.0,147.52,146.55,146.87,1340318.0,145.4093,145.9236,144.9641,145.2807,1340318.0
2025-03-21 09:35:00,146.94,147.43,146.93,147.37,60329.0,145.3499,145.8346,145.34,145.7753,60329.0
2025-03-21 09:40:00,147.41,147.7,146.99,147.0,28837.0,145.8148,146.1017,145.3994,145.4093,28837.0
2025-03-21 09:45:00,146.92,146.97,146.23,146.57,41287.0,145.3301,145.3796,144.6476,144.9839,41287.0
2025-03-21 09:50:00,146.57,146.62,146.3,146.47,27666.0,144.9839,145.0334,144.7168,144.885,27666.0
2025-03-21 09:55:00,146.5,146.7,146.43,146.61,42113.0,144.9147,145.1125,144.8454,145.0235,42113.0
2025-03-21 10:00:00,146.57,146.63,146.16,146.17,29226.0,144.9839,145.0433,144.5783,144.5882,29226.0
2025-03-21 10:05:00,146.15,146.42,145.94,146.11,64173.0,144.5685,144.8355,144.3607,144.5289,64173.0
2025-03-21 10:10:00,146.14,146.21,145.97,146.13,56809.0,144.5586,144.6278,144.3904,144.5487,56809.0
2025-03-21 10:15:00,146.11,146.31,145.97,146.02,25922.0,144.5289,144.7267,144.3904,144.4399,25922.0
2025-03-21 10:20:00,146.02,146.05,145.68,145.85,39915.0,144.4399,144.4695,144.1035,144.2717,39915.0
2025-03-21 10:25:00,145.87,146.19,145.87,146.16,17936.0,144.2915,144.608,144.2915,144.5783,17936.0
2025-03-21 10:30:00,146.09,146.37,146.07,146.21,26499.0,144.5091,144.7861,144.4893,144.6278,26499.0
2025-03-21 10:35:00,146.27,146.3,146.07,146.24,17227.0,144.6872,144.7168,144.4893,144.6575,17227.0
2025-03-21 10:40:00,146.24,146.25,145.99,146.16,42944.0,144.6575,144.6674,144.4102,144.5783,42944.0
2025-03-21 10:45:00,146.13,146.21,146.06,146.2,21654.0,144.5487,144.6278,144.4794,144.6179,21654.0
2025-03-21 10:50:00,146.17,146.38,146.17,146.36,22433.0,144.5882,144.796,144.5882,144.7762,22433.0
2025-03-21 10:55:00,146.36,146.49,146.33,146.39,42234.0,144.7762,144.9048,144.7465,144.8059,42234.0
2025-03-21 11:00:00,146.41,146.64,146.39,146.51,24844.0,144.8256,145.0531,144.8059,144.9246,24844.0
2025-03-21 11:05:00,146.5,146.5,146.4,146.48,17906.0,144.9147,144.9147,144.8157,144.8949,17906.0
2025-03-21 11:10:00,146.46,146.47,146.2,146.3,48224.0,144.8751,144.885,144.6179,144.7168,48224.0
2025-03-21 11:15:00,146.27,146.37,146.23,146.29,27102.0,144.6872,144.7861,144.6476,144.7069,27102.0
2025-03-21 11:20:00,146.3,146.3,146.05,146.08,51245.0,144.7168,144.7168,144.4695,144.4992,51245.0
2025-03-21 11:25:00,146.1,146.22,146.08,146.09,39449.0,144.519,144.6377,144.4992,144.5091,39449.0
2025-03-21 11:30:00,146.09,146.13,146.02,146.07,18625.0,144.5091,144.5487,144.4399,144.4893,18625.0
2025-03-21 11:35:00,146.07,146.17,146.02,146.04,16592.0,144.4893,144.5882,144.4399,144.4596,16592.0
2025-03-21 11:40:00,146.06,146.1,146.0,146.08,14647.0,144.4794,144.519,144.4201,144.4992,14647.0
2025-03-21 11:45:00,146.08,146.1,145.84,145.87,33555.0,144.4992,144.519,144.2618,144.2915,33555.0
2025-03-21 11:50:00,145.85,146.0,145.85,145.96,37618.0,144.2717,144.4201,144.2717,144.3805,37618.0
2025-03-21 11:55:00,145.97,146.06,145.93,145.94,15718.0,144.3904,144.4794,144.3508,144.3607,15718.0
2025-03-21 12:00:00,145.94,146.04,145.87,146.0,22328.0,144.3607,144.4596,144.2915,144.4201,22328.0
2025-03-21 12:05:00,146.01,146.04,145.94,146.0,9809.0,144.43,144.4596,144.3607,144.4201,9809.0
2025-03-21 12:10:00,146.02,146.05,145.91,146.0,17544.0,144.4399,144.4695,144.331,144.4201,17544.0
2025-03-21 12:15:00,145.99,146.25,145.98,146.18,26477.0,144.4102,144.6674,144.4003,144.5981,26477.0
2025-03-21 12:20:00,146.19,146.29,146.17,146.2,18011.0,144.608,144.7069,144.5882,144.6179,18011.0
2025-03-21 12:25:00,146.22,146.36,146.16,146.25,21948.0,144.6377,144.7762,144.5783,144.6674,21948.0
2025-03-21 12:30:00,146.21,146.29,146.16,146.25,18712.0,144.6278,144.7069,144.5783,144.6674,18712.0
2025-03-21 12:35:00,146.26,146.27,146.17,146.22,17279.0,144.6773,144.6872,144.5882,144.6377,17279.0
2025-03-21 12:40:00,146.26,146.32,146.21,146.27,19837.0,144.6773,144.7366,144.6278,144.6872,19837.0
2025-03-21 12:45:00,146.26,146.28,146.21,146.23,12484.0,144.6773,144.697,144.6278,144.6476,12484.0
2025-03-21 12:50:00,146.22,146.27,146.13,146.15,20027.0,144.6377,144.6872,144.5487,144.5685,20027.0
2025-03-21 12:55:00,146.14,146.24,146.11,146.14,26106.0,144.5586,144.6575,144.5289,144.5586,26106.0
2025-03-21 13:00:00,146.14,146.15,145.87,146.02,18036.0,144.5586,144.5685,144.2915,144.4399,18036.0
2025-03-21 13:05:00,146.01,146.03,145.87,145.91,19295.0,144.43,144.4498,144.2915,144.331,19295.0
2025-03-21 13:10:00,145.9,145.98,145.9,145.91,19047.0,144.3212,144.4003,144.3212,144.331,19047.0
2025-03-21 13:15:00,145.89,145.95,145.82,145.82,17643.0,144.3113,144.3706,144.242,144.242,17643.0
2025-03-21 13:20:00,145.82,145.91,145.76,145.8,19569.0,144.242,144.331,144.1827,144.2222,19569.0
2025-03-21 13:25:00,145.81,145.81,145.66,145.66,25436.0,144.2321,144.2321,144.0838,144.0838,25436.0
2025-03-21 13:30:00,145.67,145.83,145.66,145.79,24982.0,144.0936,144.2519,144.0838,144.2123,24982.0
2025-03-21 13:35:00,145.79,145.81,145.71,145.71,18557.0,144.2123,144.2321,144.1332,144.1332,18557.0
2025-03-21 13:40:00,145.72,145.88,145.72,145.82,16666.0,144.1431,144.3014,144.1431,144.242,16666.0
2025-03-21 13:45:00,145.82,146.0,145.82,145.96,15455.0,144.242,144.4201,144.242,144.3805,15455.0
2025-03-21 13:50:00,145.96,146.08,145.95,145.97,18728.0,144.3805,144.4992,144.3706,144.3904,18728.0
2025-03-21 13:55:00,145.99,146.02,145.9,145.96,11780.0,144.4102,144.4399,144.3212,144.3805,11780.0
2025-03-21 14:00:00,145.94,145.95,145.8,145.8,19912.0,144.3607,144.3706,144.2222,144.2222,19912.0
2025-03-21 14:05:00,145.79,145.82,145.67,145.8,17682.0,144.2123,144.242,144.0936,144.2222,17682.0
2025-03-21 14:10:00,145.81,145.9,145.78,145.79,12554.0,144.2321,144.3212,144.2025,144.2123,12554.0
2025-03-21 14:15:00,145.76,145.81,145.66,145.71,15771.0,144.1827,144.2321,144.0838,144.1332,15771.0
2025-03-21 14:20:00,145.71,145.71,145.51,145.51,27665.0,144.1332,144.1332,143.9354,143.9354,27665.0
2025-03-21 14:25:00,145.52,145.61,145.41,145.47,28000.0,143.9453,144.0343,143.8365,143.8958,28000.0
2025-03-21 14:30:00,145.46,145.62,145.44,145.51,48779.0,143.8859,144.0442,143.8661,143.9354,48779.0
2025-03-21 14:35:00,145.49,145.67,145.49,145.62,20392.0,143.9156,144.0936,143.9156,144.0442,20392.0
2025-03-21 14:40:00,145.62,145.71,145.6,145.69,24028.0,144.0442,144.1332,144.0244,144.1134,24028.0
2025-03-21 14:45:00,145.68,145.74,145.59,145.71,21443.0,144.1035,144.1629,144.0145,144.1332,21443.0
2025-03-21 14:50:00,145.71,145.8,145.69,145.74,37656.0,144.1332,144.2222,144.1134,144.1629,37656.0
2025-03-21 14:55:00,145.75,145.75,145.53,145.57,48622.0,144.1728,144.1728,143.9552,143.9947,48622.0
2025-03-21 15:00:00,145.55,145.59,145.4,145.53,28910.0,143.9749,144.0145,143.8266,143.9552,28910.0
2025-03-21 15:05:00,145.53,145.61,145.53,145.56,26908.0,143.9552,144.0343,143.9552,143.9848,26908.0
2025-03-21 15:10:00,145.56,145.59,145.43,145.48,23176.0,143.9848,144.0145,143.8562,143.9057,23176.0
2025-03-21 15:15:00,145.47,145.62,145.47,145.61,24354.0,143.8958,144.0442,143.8958,144.0343,24354.0
2025-03-21 15:20:00,145.63,145.69,145.55,145.67,55019.0,144.0541,144.1134,143.9749,144.0936,55019.0
2025-03-21 15:25:00,145.67,145.7,145.55,145.55,28557.0,144.0936,144.1233,143.9749,143.9749,28557.0
2025-03-21 15:30:00,145.56,145.71,145.44,145.68,40760.0,143.9848,144.1332,143.8661,144.1035,40760.0
2025-03-21 15:35:00,145.68,145.87,145.57,145.77,56745.0,144.1035,144.2915,143.9947,144.1926,56745.0
2025-03-21 15:40:00,145.79,145.8,145.64,145.72,44611.0,144.2123,144.2222,144.064,144.1431,44611.0
2025-03-21 15:45:00,145.73,145.79,145.36,145.4,67861.0,144.153,144.2123,143.787,143.8266,67861.0
2025-03-21 15:50:00,145.45,145.61,144.75,145.29,225205.0,143.876,144.0343,143.1836,143.7178,225205.0
2025-03-21 15:55:00,145.29,145.5,145.04,145.43,451411.0,143.7178,143.9255,143.4705,143.8562,451411.0
2025-03-24 09:30:00,145.49,145.96,144.83,145.65,185484.0,143.9156,144.3805,143.2627,144.0739,185484.0
2025-03-24 09:35:00,145.78,146.12,145.5,145.71,68291.0,144.2025,144.5388,143.9255,144.1332,68291.0
2025-03-24 09:40:00,145.65,146.1,145.61,145.88,77067.0,144.0739,144.519,144.0343,144.3014,77067.0
2025-03-24 09:45:00,145.87,146.13,145.71,145.86,53254.0,144.2915,144.5487,144.1332,144.2816,53254.0
2025-03-24 09:50:00,145.83,146.02,145.56,145.66,46011.0,144.2519,144.4399,143.9848,144.0838,46011.0
2025-03-24 09:55:00,145.68,145.79,145.51,145.71,47184.0,144.1035,144.2123,143.9354,144.1332,47184.0
2025-03-24 10:00:00,145.73,145.94,145.62,145.85,56440.0,144.153,144.3607,144.0442,144.2717,56440.0
2025-03-24 10:05:00,145.85,146.08,145.77,146.02,31856.0,144.2717,144.4992,144.1926,144.4399,31856.0
2025-03-24 10:10:00,146.0,146.1,145.71,145.74,61907.0,144.4201,144.519,144.1332,144.1629,61907.0
2025-03-24 10:15:00,145.76,145.84,145.55,145.56,35543.0,144.1827,144.2618,143.9749,143.9848,35543.0
2025-03-24 10:20:00,145.53,145.75,145.5,145.51,34293.0,143.9552,144.1728,143.9255,143.9354,34293.0
2025-03-24 10:25:00,145.51,145.6,145.28,145.28,32393.0,143.9354,144.0244,143.7079,143.7079,32393.0
2025-03-24 10:30:00,145.31,145.32,144.96,145.25,42499.0,143.7375,143.7474,143.3913,143.6782,42499.0
2025-03-24 10:35:00,145.27,145.45,145.22,145.39,19567.0,143.698,143.876,143.6485,143.8167,19567.0
2025-03-24 10:40:00,145.4,145.41,145.15,145.18,27486.0,143.8266,143.8365,143.5793,143.6089,27486.0
2025-03-24 10:45:00,145.21,145.39,145.21,145.37,14173.0,143.6386,143.8167,143.6386,143.7969,14173.0
2025-03-24 10:50:00,145.37,145.66,145.37,145.62,20768.0,143.7969,144.0838,143.7969,144.0442,20768.0
2025-03-24 10:55:00,145.63,145.87,145.63,145.77,28909.0,144.0541,144.2915,144.0541,144.1926,28909.0
2025-03-24 11:00:00,145.8,145.98,145.73,145.89,16240.0,144.2222,144.4003,144.153,144.3113,16240.0
2025-03-24 11:05:00,145.86,145.89,145.76,145.82,16645.0,144.2816,144.3113,144.1827,144.242,16645.0
2025-03-24 11:10:00,145.84,145.91,145.8,145.87,16622.0,144.2618,144.331,144.2222,144.2915,16622.0
2025-03-24 11:15:00,145.88,145.9,145.78,145.78,16531.0,144.3014,144.3212,144.2025,144.2025,16531.0
2025-03-24 11:20:00,145.8,145.99,145.79,145.97,17763.0,144.2222,144.4102,144.2123,144.3904,17763.0
2025-03-24 11:25:00,145.95,146.12,145.94,146.12,18636.0,144.3706,144.5388,144.3607,144.5388,18636.0
2025-03-24 11:30:00,146.11,146.15,146.0,146.02,30605.0,144.5289,144.5685,144.4201,144.4399,30605.0
2025-03-24 11:35:00,146.01,146.12,145.97,146.08,18428.0,144.43,144.5388,144.3904,144.4992,18428.0
2025-03-24 11:40:00,146.08,146.11,146.01,146.11,15709.0,144.4992,144.5289,144.43,144.5289,15709.0
2025-03-24 11:45:00,146.09,146.14,145.98,146.0,15281.0,144.5091,144.5586,144.4003,144.4201,15281.0
2025-03-24 11:50:00,146.0,146.01,145.84,145.93,18658.0,144.4201,144.43,144.2618,144.3508,18658.0
2025-03-24 11:55:00,145.91,145.99,145.87,145.94,23020.0,144.331,144.4102,144.2915,144.3607,23020.0
2025-03-24 12:00:00,145.96,146.02,145.86,145.88,17537.0,144.3805,144.4399,144.2816,144.3014,17537.0
2025-03-24 12:05:00,145.88,145.97,145.81,145.87,7118.0,144.3014,144.3904,144.2321,144.2915,7118.0
2025-03-24 12:10:00,145.89,145.99,145.84,145.97,7122.0,144.3113,144.4102,144.2618,144.3904,7122.0
2025-03-24 12:15:00,146.0,146.15,145.99,146.01,29740.0,144.4201,144.5685,144.4102,144.43,29740.0
2025-03-24 12:20:00,146.03,146.07,145.95,145.96,18792.0,144.4498,144.4893,144.3706,144.3805,18792.0
2025-03-24 12:25:00,145.97,146.05,145.87,145.88,22760.0,144.3904,144.4695,144.2915,144.3014,22760.0
2025-03-24 12:30:00,145.92,145.99,145.86,145.94,9275.0,144.3409,144.4102,144.2816,144.3607,9275.0
2025-03-24 12:35:00,145.94,145.94,145.75,145.75,13743.0,144.3607,144.3607,144.1728,144.1728,13743.0
2025-03-24 12:40:00,145.76,145.85,145.74,145.78,17473.0,144.1827,144.2717,144.1629,144.2025,17473.0
2025-03-24 12:45:00,145.81,145.83,145.72,145.75,12350.0,144.2321,144.2519,144.1431,144.1728,12350.0
2025-03-24 12:50:00,145.75,145.81,145.71,145.77,8523.0,144.1728,144.2321,144.1332,144.1926,8523.0
2025-03-24 12:55:00,145.74,145.77,145.62,145.66,11906.0,144.1629,144.1926,144.0442,144.0838,11906.0
2025-03-24 13:00:00,145.65,145.7,145.47,145.47,14472.0,144.0739,144.1233,143.8958,143.8958,14472.0
2025-03-24 13:05:00,145.45,145.5,145.39,145.41,11806.0,143.876,143.9255,143.8167,143.8365,11806.0
2025-03-24 13:10:00,145.39,145.52,145.34,145.42,12612.0,143.8167,143.9453,143.7672,143.8464,12612.0
2025-03-24 13:15:00,145.45,145.45,145.38,145.43,12923.0,143.876,143.876,143.8068,143.8562,12923.0
2025-03-24 13:20:00,145.43,145.53,145.41,145.46,18485.0,143.8562,143.9552,143.8365,143.8859,18485.0
2025-03-24 13:25:00,145.48,145.48,145.33,145.42,21997.0,143.9057,143.9057,143.7573,143.8464,21997.0
2025-03-24 13:30:00,145.44,145.57,145.43,145.49,34932.0,143.8661,143.9947,143.8562,143.9156,34932.0
2025-03-24 13:35:00,145.51,145.53,145.43,145.47,14159.0,143.9354,143.9552,143.8562,143.8958,14159.0
2025-03-24 13:40:00,145.52,145.6,145.48,145.51,18899.0,143.9453,144.0244,143.9057,143.9354,18899.0
2025-03-24 13:45:00,145.54,145.58,145.49,145.58,17031.0,143.9651,144.0046,143.9156,144.0046,17031.0
2025-03-24 13:50:00,145.58,145.73,145.58,145.73,16454.0,144.0046,144.153,144.0046,144.153,16454.0
2025-03-24 13:55:00,145.71,145.86,145.69,145.83,14630.0,144.1332,144.2816,144.1134,144.2519,14630.0
2025-03-24 14:00:00,145.85,145.9,145.75,145.75,10464.0,144.2717,144.3212,144.1728,144.1728,10464.0
2025-03-24 14:05:00,145.73,145.8,145.71,145.76,15702.0,144.153,144.2222,144.1332,144.1827,15702.0
2025-03-24 14:10:00,145.75,145.77,145.66,145.7,10779.0,144.1728,144.1926,144.0838,144.1233,10779.0
2025-03-24 14:15:00,145.71,145.71,145.54,145.55,15519.0,144.1332,144.1332,143.9651,143.9749,15519.0
2025-03-24 14:20:00,145.55,145.58,145.53,145.53,10778.0,143.9749,144.0046,143.9552,143.9552,10778.0
2025-03-24 14:25:00,145.52,145.53,145.39,145.46,20072.0,143.9453,143.9552,143.8167,143.8859,20072.0
2025-03-24 14:30:00,145.45,145.5,145.33,145.48,17496.0,143.876,143.9255,143.7573,143.9057,17496.0
2025-03-24 14:35:00,145.47,145.72,145.46,145.69,18571.0,143.8958,144.1431,143.8859,144.1134,18571.0
2025-03-24 14:40:00,145.68,145.76,145.66,145.72,16184.0,144.1035,144.1827,144.0838,144.1431,16184.0
2025-03-24 14:45:00,145.71,145.73,145.61,145.66,10623.0,144.1332,144.153,144.0343,144.0838,10623.0
2025-03-24 14:50:00,145.64,145.8,145.63,145.72,18349.0,144.064,144.2222,144.0541,144.1431,18349.0
2025-03-24 14:55:00,145.72,145.84,145.71,145.72,18755.0,144.1431,144.2618,144.1332,144.1431,18755.0
2025-03-24 15:00:00,145.72,145.96,145.72,145.84,33021.0,144.1431,144.3805,144.1431,144.2618,33021.0
2025-03-24 15:05:00,145.84,145.93,145.82,145.82,10204.0,144.2618,144.3508,144.242,144.242,10204.0
2025-03-24 15:10:00,145.81,146.04,145.79,146.03,15643.0,144.2321,144.4596,144.2123,144.4498,15643.0
2025-03-24 15:15:00,146.04,146.08,145.92,145.95,28212.0,144.4596,144.4992,144.3409,144.3706,28212.0
2025-03-24 15:20:00,145.95,146.16,145.95,146.08,19284.0,144.3706,144.5783,144.3706,144.4992,19284.0
2025-03-24 15:25:00,146.09,146.26,146.08,146.16,26685.0,144.5091,144.6773,144.4992,144.5783,26685.0
2025-03-24 15:30:00,146.17,146.3,146.14,146.27,22062.0,144.5882,144.7168,144.5586,144.6872,22062.0
2025-03-24 15:35:00,146.28,146.43,146.22,146.38,23416.0,144.697,144.8454,144.6377,144.796,23416.0
2025-03-24 15:40:00,146.41,146.52,146.37,146.44,39082.0,144.8256,144.9344,144.7861,144.8553,39082.0
2025-03-24 15:45:00,146.44,146.47,146.36,146.46,31676.0,144.8553,144.885,144.7762,144.8751,31676.0
2025-03-24 15:50:00,146.44,146.72,146.34,146.59,98669.0,144.8553,145.1323,144.7564,145.0037,98669.0
2025-03-24 15:55:00,146.61,146.64,146.33,146.33,321465.0,145.0235,145.0531,144.7465,144.7465,321465.0
2025-03-25 09:30:00,146.15,146.3,145.0,145.06,206029.0,144.5685,144.7168,143.4309,143.4902,206029.0
2025-03-25 09:35:00,145.1,145.71,144.83,145.51,71579.0,143.5298,144.1332,143.2627,143.9354,71579.0
2025-03-25 09:40:00,145.53,145.87,145.26,145.81,49212.0,143.9552,144.2915,143.6881,144.2321,49212.0
2025-03-25 09:45:00,145.8,146.01,145.48,146.0,71476.0,144.2222,144.43,143.9057,144.4201,71476.0
2025-03-25 09:50:00,145.98,146.05,145.46,145.5,27537.0,144.4003,144.4695,143.8859,143.9255,27537.0
2025-03-25 09:55:00,145.47,145.56,145.27,145.42,43597.0,143.8958,143.9848,143.698,143.8464,43597.0
2025-03-25 10:00:00,145.36,145.85,145.31,145.61,43820.0,143.787,144.2717,143.7375,144.0343,43820.0
2025-03-25 10:05:00,145.6,145.67,145.42,145.56,43607.0,144.0244,144.0936,143.8464,143.9848,43607.0
2025-03-25 10:10:00,145.6,145.74,145.43,145.46,31242.0,144.0244,144.1629,143.8562,143.8859,31242.0
2025-03-25 10:15:00,145.46,145.7,145.46,145.64,34231.0,143.8859,144.1233,143.8859,144.064,34231.0
2025-03-25 10:20:00,145.64,145.82,145.53,145.53,27348.0,144.064,144.242,143.9552,143.9552,27348.0
2025-03-25 10:25:00,145.55,145.83,145.49,145.75,36850.0,143.9749,144.2519,143.9156,144.1728,36850.0
2025-03-25 10:30:00,145.77,145.83,145.53,145.64,18057.0,144.1926,144.2519,143.9552,144.064,18057.0
2025-03-25 10:35:00,145.65,145.67,145.45,145.54,19738.0,144.0739,144.0936,143.876,143.9651,19738.0
2025-03-25 10:40:00,145.53,145.53,145.39,145.4,26617.0,143.9552,143.9552,143.8167,143.8266,26617.0
2025-03-25 10:45:00,145.37,145.72,145.37,145.7,17626.0,143.7969,144.1431,143.7969,144.1233,17626.0
2025-03-25 10:50:00,145.69,145.85,145.69,145.84,35748.0,144.1134,144.2717,144.1134,144.2618,35748.0
2025-03-25 10:55:00,145.84,145.96,145.79,145.84,44946.0,144.2618,144.3805,144.2123,144.2618,44946.0
2025-03-25 11:00:00,145.83,145.83,145.73,145.78,10609.0,144.2519,144.2519,144.153,144.2025,10609.0
2025-03-25 11:05:00,145.78,145.82,145.66,145.77,12174.0,144.2025,144.242,144.0838,144.1926,12174.0
2025-03-25 11:10:00,145.77,145.84,145.63,145.76,22815.0,144.1926,144.2618,144.0541,144.1827,22815.0
2025-03-25 11:15:00,145.76,145.83,145.73,145.81,20306.0,144.1827,144.2519,144.153,144.2321,20306.0
2025-03-25 11:20:00,145.82,145.82,145.68,145.76,19759.0,144.242,144.242,144.1035,144.1827,19759.0
2025-03-25 11:25:00,145.74,145.79,145.73,145.77,17267.0,144.1629,144.2123,144.153,144.1926,17267.0
2025-03-25 11:30:00,145.76,145.9,145.67,145.86,32881.0,144.1827,144.3212,144.0936,144.2816,32881.0
2025-03-25 11:35:00,145.83,145.85,145.78,145.81,10352.0,144.2519,144.2717,144.2025,144.2321,10352.0
2025-03-25 11:40:00,145.79,145.8,145.65,145.73,12193.0,144.2123,144.2222,144.0739,144.153,12193.0
2025-03-25 11:45:00,145.74,145.76,145.63,145.66,16961.0,144.1629,144.1827,144.0541,144.0838,16961.0
2025-03-25 11:50:00,145.62,145.63,145.57,145.59,10545.0,144.0442,144.0541,143.9947,144.0145,10545.0
2025-03-25 11:55:00,145.57,145.76,145.56,145.71,25182.0,143.9947,144.1827,143.9848,144.1332,25182.0
2025-03-25 12:00:00,145.71,145.72,145.61,145.61,11762.0,144.1332,144.1431,144.0343,144.0343,11762.0
2025-03-25 12:05:00,145.64,145.64,145.57,145.61,12422.0,144.064,144.064,143.9947,144.0343,12422.0
2025-03-25 12:10:00,145.59,145.77,145.58,145.72,15533.0,144.0145,144.1926,144.0046,144.1431,15533.0
2025-03-25 12:15:00,145.69,145.77,145.68,145.77,32900.0,144.1134,144.1926,144.1035,144.1926,32900.0
2025-03-25 12:20:00,145.78,145.82,145.66,145.67,12220.0,144.2025,144.242,144.0838,144.0936,12220.0
2025-03-25 12:25:00,145.68,145.73,145.62,145.66,12464.0,144.1035,144.153,144.0442,144.0838,12464.0
2025-03-25 12:30:00,145.66,145.67,145.55,145.65,17328.0,144.0838,144.0936,143.9749,144.0739,17328.0
2025-03-25 12:35:00,145.65,145.65,145.51,145.59,7430.0,144.0739,144.0739,143.9354,144.0145,7430.0
2025-03-25 12:40:00,145.63,145.64,145.6,145.63,5581.0,144.0541,144.064,144.0244,144.0541,5581.0
2025-03-25 12:45:00,145.62,145.68,145.6,145.62,7798.0,144.0442,144.1035,144.0244,144.0442,7798.0
2025-03-25 12:50:00,145.64,145.68,145.61,145.64,7302.0,144.064,144.1035,144.0343,144.064,7302.0
2025-03-25 12:55:00,145.61,145.71,145.5,145.65,32384.0,144.0343,144.1332,143.9255,144.0739,32384.0
2025-03-25 13:00:00,145.64,145.68,145.59,145.6,21398.0,144.064,144.1035,144.0145,144.0244,21398.0
2025-03-25 13:05:00,145.62,145.7,145.6,145.67,11243.0,144.0442,144.1233,144.0244,144.0936,11243.0
2025-03-25 13:10:00,145.68,145.69,145.62,145.68,8530.0,144.1035,144.1134,144.0442,144.1035,8530.0
2025-03-25 13:15:00,145.67,145.79,145.66,145.78,16912.0,144.0936,144.2123,144.0838,144.2025,16912.0
2025-03-25 13:20:00,145.8,145.82,145.76,145.81,9353.0,144.2222,144.242,144.1827,144.2321,9353.0
2025-03-25 13:25:00,145.81,145.92,145.8,145.92,71282.0,144.2321,144.3409,144.2222,144.3409,71282.0
2025-03-25 13:30:00,145.9,145.9,145.76,145.79,11108.0,144.3212,144.3212,144.1827,144.2123,11108.0
2025-03-25 13:35:00,145.74,145.78,145.72,145.78,10978.0,144.1629,144.2025,144.1431,144.2025,10978.0
2025-03-25 13:40:00,145.79,145.91,145.79,145.82,39110.0,144.2123,144.331,144.2123,144.242,39110.0
2025-03-25 13:45:00,145.83,145.85,145.76,145.81,18821.0,144.2519,144.2717,144.1827,144.2321,18821.0
2025-03-25 13:50:00,145.8,145.84,145.79,145.82,14324.0,144.2222,144.2618,144.2123,144.242,14324.0
2025-03-25 13:55:00,145.82,145.83,145.77,145.78,6275.0,144.242,144.2519,144.1926,144.2025,6275.0
2025-03-25 14:00:00,145.78,145.86,145.78,145.82,48606.0,144.2025,144.2816,144.2025,144.242,48606.0
2025-03-25 14:05:00,145.8,145.83,145.71,145.82,7565.0,144.2222,144.2519,144.1332,144.242,7565.0
2025-03-25 14:10:00,145.82,145.87,145.79,145.8,26009.0,144.242,144.2915,144.2123,144.2222,26009.0
2025-03-25 14:15:00,145.81,145.83,145.74,145.76,13632.0,144.2321,144.2519,144.1629,144.1827,13632.0
2025-03-25 14:20:00,145.76,145.85,145.76,145.83,23526.0,144.1827,144.2717,144.1827,144.2519,23526.0
2025-03-25 14:25:00,145.82,145.86,145.8,145.83,18704.0,144.242,144.2816,144.2222,144.2519,18704.0
2025-03-25 14:30:00,145.83,145.85,145.8,145.84,9827.0,144.2519,144.2717,144.2222,144.2618,9827.0
2025-03-25 14:35:00,145.83,145.85,145.8,145.84,12166.0,144.2519,144.2717,144.2222,144.2618,12166.0
2025-03-25 14:40:00,145.85,145.87,145.77,145.77,33339.0,144.2717,144.2915,144.1926,144.1926,33339.0
2025-03-25 14:45:00,145.78,145.82,145.76,145.78,8941.0,144.2025,144.242,144.1827,144.2025,8941.0
2025-03-25 14:50:00,145.77,145.8,145.73,145.77,11529.0,144.1926,144.2222,144.153,144.1926,11529.0
2025-03-25 14:55:00,145.78,145.79,145.51,145.55,12543.0,144.2025,144.2123,143.9354,143.9749,12543.0
2025-03-25 15:00:00,145.55,145.66,145.51,145.65,17013.0,143.9749,144.0838,143.9354,144.0739,17013.0
2025-03-25 15:05:00,145.64,145.78,145.58,145.77,18794.0,144.064,144.2025,144.0046,144.1926,18794.0
2025-03-25 15:10:00,145.79,145.79,145.56,145.56,17358.0,144.2123,144.2123,143.9848,143.9848,17358.0
2025-03-25 15:15:00,145.58,145.66,145.57,145.61,15906.0,144.0046,144.0838,143.9947,144.0343,15906.0
2025-03-25 15:20:00,145.61,145.62,145.49,145.58,17247.0,144.0343,144.0442,143.9156,144.0046,17247.0
2025-03-25 15:25:00,145.58,145.64,145.54,145.59,18727.0,144.0046,144.064,143.9651,144.0145,18727.0
2025-03-25 15:30:00,145.59,145.61,145.53,145.55,17462.0,144.0145,144.0343,143.9552,143.9749,17462.0
2025-03-25 15:35:00,145.53,145.72,145.28,145.56,52941.0,143.9552,144.1431,143.7079,143.9848,52941.0
2025-03-25 15:40:00,145.57,145.64,145.5,145.64,19282.0,143.9947,144.064,143.9255,144.064,19282.0
2025-03-25 15:45:00,145.62,145.64,145.49,145.6,24864.0,144.0442,144.064,143.9156,144.0244,24864.0
2025-03-25 15:50:00,145.57,145.78,145.38,145.7,90167.0,143.9947,144.2025,143.8068,144.1233,90167.0
2025-03-25 15:55:00,145.68,145.68,145.41,145.56,181700.0,144.1035,144.1035,143.8365,143.9848,181700.0
2025-03-26 09:30:00,146.0,146.15,145.75,146.14,97222.0,144.4201,144.5685,144.1728,144.5586,97222.0
2025-03-26 09:35:00,146.07,146.4,146.02,146.37,23511.0,144.4893,144.8157,144.4399,144.7861,23511.0
2025-03-26 09:40:00,146.41,146.86,146.32,146.75,77626.0,144.8256,145.2708,144.7366,145.162,77626.0
2025-03-26 09:45:00,146.74,147.28,146.67,147.17,39252.0,145.1521,145.6862,145.0828,145.5774,39252.0
2025-03-26 09:50:00,147.2,147.51,147.06,147.34,60251.0,145.6071,145.9137,145.4686,145.7456,60251.0
2025-03-26 09:55:00,147.29,147.84,147.25,147.45,37850.0,145.6961,146.2402,145.6565,145.8544,37850.0
2025-03-26 10:00:00,147.49,147.61,147.04,147.45,43471.0,145.894,146.0127,145.4488,145.8544,43471.0
2025-03-26 10:05:00,147.45,147.5,147.06,147.25,25112.0,145.8544,145.9038,145.4686,145.6565,25112.0
2025-03-26 10:10:00,147.28,147.59,147.2,147.49,28797.0,145.6862,145.9929,145.6071,145.894,28797.0
2025-03-26 10:15:00,147.47,147.73,147.45,147.68,26200.0,145.8742,146.1314,145.8544,146.0819,26200.0
2025-03-26 10:20:00,147.72,148.05,147.69,147.87,35989.0,146.1215,146.4479,146.0918,146.2698,35989.0
2025-03-26 10:25:00,147.85,147.88,147.45,147.51,27171.0,146.2501,146.2797,145.8544,145.9137,27171.0
2025-03-26 10:30:00,147.47,147.6,147.28,147.35,35271.0,145.8742,146.0028,145.6862,145.7555,35271.0
2025-03-26 10:35:00,147.32,147.47,147.32,147.33,30436.0,145.7258,145.8742,145.7258,145.7357,30436.0
2025-03-26 10:40:00,147.35,147.57,147.34,147.57,19538.0,145.7555,145.9731,145.7456,145.9731,19538.0
2025-03-26 10:45:00,147.58,147.59,147.3,147.37,18935.0,145.983,145.9929,145.706,145.7753,18935.0
2025-03-26 10:50:00,147.38,147.45,147.28,147.44,24938.0,145.7851,145.8544,145.6862,145.8445,24938.0
2025-03-26 10:55:00,147.45,147.61,147.45,147.6,20243.0,145.8544,146.0127,145.8544,146.0028,20243.0
2025-03-26 11:00:00,147.6,147.6,147.44,147.49,16725.0,146.0028,146.0028,145.8445,145.894,16725.0
2025-03-26 11:05:00,147.47,147.56,147.41,147.46,15712.0,145.8742,145.9632,145.8148,145.8643,15712.0
2025-03-26 11:10:00,147.48,147.68,147.4,147.59,11588.0,145.8841,146.0819,145.8049,145.9929,11588.0
2025-03-26 11:15:00,147.61,147.65,147.37,147.65,19394.0,146.0127,146.0522,145.7753,146.0522,19394.0
2025-03-26 11:20:00,147.64,147.77,147.62,147.72,23019.0,146.0423,146.1709,146.0225,146.1215,23019.0
2025-03-26 11:25:00,147.73,147.88,147.73,147.83,17821.0,146.1314,146.2797,146.1314,146.2303,17821.0
2025-03-26 11:30:00,147.83,147.86,147.64,147.77,21780.0,146.2303,146.2599,146.0423,146.1709,21780.0
2025-03-26 11:35:00,147.75,147.8,147.64,147.8,20940.0,146.1511,146.2006,146.0423,146.2006,20940.0
2025-03-26 11:40:00,147.78,147.86,147.7,147.86,10608.0,146.1808,146.2599,146.1017,146.2599,10608.0
2025-03-26 11:45:00,147.85,147.85,147.75,147.8,20587.0,146.2501,146.2501,146.1511,146.2006,20587.0
2025-03-26 11:50:00,147.8,147.91,147.79,147.91,18486.0,146.2006,146.3094,146.1907,146.3094,18486.0
2025-03-26 11:55:00,147.91,148.24,147.88,148.11,50638.0,146.3094,146.6358,146.2797,146.5072,50638.0
2025-03-26 12:00:00,148.14,148.18,148.05,148.11,15358.0,146.5369,146.5765,146.4479,146.5072,15358.0
2025-03-26 12:05:00,148.11,148.16,147.93,147.99,16446.0,146.5072,146.5567,146.3292,146.3885,16446.0
2025-03-26 12:10:00,148.01,148.22,148.01,148.12,18438.0,146.4083,146.6161,146.4083,146.5171,18438.0
2025-03-26 12:15:00,148.14,148.39,148.12,148.38,19387.0,146.5369,146.7842,146.5171,146.7743,19387.0
2025-03-26 12:20:00,148.41,148.41,148.12,148.12,14670.0,146.804,146.804,146.5171,146.5171,14670.0
2025-03-26 12:25:00,148.13,148.28,148.06,148.26,19172.0,146.527,146.6754,146.4578,146.6556,19172.0
2025-03-26 12:30:00,148.27,148.31,148.16,148.16,18911.0,146.6655,146.7051,146.5567,146.5567,18911.0
2025-03-26 12:35:00,148.16,148.18,148.06,148.09,11417.0,146.5567,146.5765,146.4578,146.4875,11417.0
2025-03-26 12:40:00,148.08,148.08,148.0,148.05,9258.0,146.4776,146.4776,146.3984,146.4479,9258.0
2025-03-26 12:45:00,148.07,148.2,148.06,148.18,9116.0,146.4677,146.5963,146.4578,146.5765,9116.0
2025-03-26 12:50:00,148.16,148.18,148.1,148.18,15169.0,146.5567,146.5765,146.4974,146.5765,15169.0
2025-03-26 12:55:00,148.18,148.41,148.18,148.35,15201.0,146.5765,146.804,146.5765,146.7446,15201.0
2025-03-26 13:00:00,148.34,148.42,148.28,148.33,12691.0,146.7348,146.8139,146.6754,146.7249,12691.0
2025-03-26 13:05:00,148.33,148.45,148.31,148.45,13975.0,146.7249,146.8436,146.7051,146.8436,13975.0
2025-03-26 13:10:00,148.43,148.49,148.37,148.41,11914.0,146.8238,146.8831,146.7644,146.804,11914.0
2025-03-26 13:15:00,148.41,148.54,148.35,148.46,20723.0,146.804,146.9326,146.7446,146.8535,20723.0
2025-03-26 13:20:00,148.49,148.5,148.39,148.4,14440.0,146.8831,146.893,146.7842,146.7941,14440.0
2025-03-26 13:25:00,148.41,148.64,148.41,148.58,12356.0,146.804,147.0315,146.804,146.9722,12356.0
2025-03-26 13:30:00,148.56,148.72,148.5,148.72,12158.0,146.9524,147.1106,146.893,147.1106,12158.0
2025-03-26 13:35:00,148.73,148.82,148.68,148.7,14967.0,147.1205,147.2096,147.0711,147.0909,14967.0
2025-03-26 13:40:00,148.68,148.69,148.55,148.6,18182.0,147.0711,147.081,146.9425,146.9919,18182.0
2025-03-26 13:45:00,148.62,148.72,148.59,148.65,7890.0,147.0117,147.1106,146.982,147.0414,7890.0
2025-03-26 13:50:00,148.64,148.74,148.62,148.65,16551.0,147.0315,147.1304,147.0117,147.0414,16551.0
2025-03-26 13:55:00,148.65,148.86,148.61,148.75,14886.0,147.0414,147.2491,147.0018,147.1403,14886.0
2025-03-26 14:00:00,148.75,148.91,148.66,148.89,25399.0,147.1403,147.2986,147.0513,147.2788,25399.0
2025-03-26 14:05:00,148.91,148.97,148.86,148.95,19676.0,147.2986,147.3579,147.2491,147.3382,19676.0
2025-03-26 14:10:00,148.97,148.98,148.82,148.82,15931.0,147.3579,147.3678,147.2096,147.2096,15931.0
2025-03-26 14:15:00,148.87,148.96,148.86,148.87,11731.0,147.259,147.348,147.2491,147.259,11731.0
2025-03-26 14:20:00,148.87,148.91,148.82,148.83,22568.0,147.259,147.2986,147.2096,147.2195,22568.0
2025-03-26 14:25:00,148.83,148.86,148.77,148.79,19259.0,147.2195,147.2491,147.1601,147.1799,19259.0
2025-03-26 14:30:00,148.78,148.81,148.73,148.74,10045.0,147.17,147.1997,147.1205,147.1304,10045.0
2025-03-26 14:35:00,148.73,148.88,148.71,148.84,16663.0,147.1205,147.2689,147.1007,147.2293,16663.0
2025-03-26 14:40:00,148.85,148.92,148.82,148.91,26061.0,147.2392,147.3085,147.2096,147.2986,26061.0
2025-03-26 14:45:00,148.92,148.96,148.83,148.85,18499.0,147.3085,147.348,147.2195,147.2392,18499.0
2025-03-26 14:50:00,148.86,148.96,148.83,148.95,9089.0,147.2491,147.348,147.2195,147.3382,9089.0
2025-03-26 14:55:00,148.94,149.06,148.92,149.06,16344.0,147.3283,147.447,147.3085,147.447,16344.0
2025-03-26 15:00:00,149.07,149.13,148.9,148.9,28323.0,147.4569,147.5162,147.2887,147.2887,28323.0
2025-03-26 15:05:00,148.9,149.03,148.9,149.01,29439.0,147.2887,147.4173,147.2887,147.3975,29439.0
2025-03-26 15:10:00,149.02,149.02,148.91,148.99,26260.0,147.4074,147.4074,147.2986,147.3777,26260.0
2025-03-26 15:15:00,149.0,149.0,148.74,148.77,32361.0,147.3876,147.3876,147.1304,147.1601,32361.0
2025-03-26 15:20:00,148.77,148.96,148.76,148.83,31707.0,147.1601,147.348,147.1502,147.2195,31707.0
2025-03-26 15:25:00,148.84,148.99,148.81,148.92,27665.0,147.2293,147.3777,147.1997,147.3085,27665.0
2025-03-26 15:30:00,148.95,149.05,148.86,148.97,41838.0,147.3382,147.4371,147.2491,147.3579,41838.0
2025-03-26 15:35:00,148.96,149.08,148.86,148.95,30638.0,147.348,147.4667,147.2491,147.3382,30638.0
2025-03-26 15:40:00,148.98,149.15,148.97,148.99,29303.0,147.3678,147.536,147.3579,147.3777,29303.0
2025-03-26 15:45:00,149.01,149.23,148.93,149.18,41235.0,147.3975,147.6151,147.3184,147.5657,41235.0
2025-03-26 15:50:00,149.15,149.33,148.75,148.9,119602.0,147.536,147.714,147.1403,147.2887,119602.0
2025-03-26 15:55:00,148.86,148.87,148.49,148.64,449162.0,147.2491,147.259,146.8831,147.0315,449162.0
2025-03-27 09:30:00,149.47,149.66,149.09,149.26,116913.0,147.8525,148.0405,147.4766,147.6448,116913.0
2025-03-27 09:35:00,149.23,150.2,149.17,150.16,63974.0,147.6151,148.5746,147.5558,148.5351,63974.0
2025-03-27 09:40:00,150.11,150.2,149.71,150.17,35773.0,148.4856,148.5746,148.0899,148.545,35773.0
2025-03-27 09:45:00,150.17,150.41,149.7,149.95,77949.0,148.545,148.7824,148.08,148.3273,77949.0
2025-03-27 09:50:00,149.95,150.2,149.72,150.2,49906.0,148.3273,148.5746,148.0998,148.5746,49906.0
2025-03-27 09:55:00,150.17,150.29,149.87,149.93,30436.0,148.545,148.6637,148.2482,148.3075,30436.0
2025-03-27 10:00:00,149.91,150.25,149.88,150.22,57365.0,148.2878,148.6241,148.2581,148.5944,57365.0
2025-03-27 10:05:00,150.2,150.33,150.11,150.33,30401.0,148.5746,148.7032,148.4856,148.7032,30401.0
2025-03-27 10:10:00,150.33,150.37,149.87,149.9,30584.0,148.7032,148.7428,148.2482,148.2779,30584.0
2025-03-27 10:15:00,149.88,149.94,149.72,149.83,38529.0,148.2581,148.3174,148.0998,148.2086,38529.0
2025-03-27 10:20:00,149.81,150.2,149.79,150.14,25555.0,148.1888,148.5746,148.1691,148.5153,25555.0
2025-03-27 10:25:00,150.13,150.26,150.05,150.07,14658.0,148.5054,148.634,148.4262,148.446,14658.0
2025-03-27 10:30:00,150.04,150.14,149.82,149.89,40576.0,148.4164,148.5153,148.1987,148.268,40576.0
2025-03-27 10:35:00,149.89,149.95,149.66,149.83,37958.0,148.268,148.3273,148.0405,148.2086,37958.0
2025-03-27 10:40:00,149.84,149.91,149.68,149.84,21594.0,148.2185,148.2878,148.0603,148.2185,21594.0
2025-03-27 10:45:00,149.83,149.98,149.79,149.91,27775.0,148.2086,148.357,148.1691,148.2878,27775.0
2025-03-27 10:50:00,149.9,149.99,149.77,149.85,18082.0,148.2779,148.3669,148.1493,148.2284,18082.0
2025-03-27 10:55:00,149.82,149.84,149.7,149.78,23818.0,148.1987,148.2185,148.08,148.1592,23818.0
2025-03-27 11:00:00,149.77,149.78,149.63,149.7,8517.0,148.1493,148.1592,148.0108,148.08,8517.0
2025-03-27 11:05:00,149.72,149.93,149.6,149.93,12893.0,148.0998,148.3075,147.9811,148.3075,12893.0
2025-03-27 11:10:00,149.92,150.07,149.88,149.91,17735.0,148.2977,148.446,148.2581,148.2878,17735.0
2025-03-27 11:15:00,149.95,150.13,149.87,150.07,25990.0,148.3273,148.5054,148.2482,148.446,25990.0
2025-03-27 11:20:00,150.05,150.07,149.97,150.03,11839.0,148.4262,148.446,148.3471,148.4065,11839.0
2025-03-27 11:25:00,150.03,150.14,149.98,150.07,22526.0,148.4065,148.5153,148.357,148.446,22526.0
2025-03-27 11:30:00,150.06,150.16,150.0,150.05,21889.0,148.4361,148.5351,148.3768,148.4262,21889.0
2025-03-27 11:35:00,150.0,150.2,149.99,150.12,29752.0,148.3768,148.5746,148.3669,148.4955,29752.0
2025-03-27 11:40:00,150.13,150.18,149.92,149.97,28978.0,148.5054,148.5548,148.2977,148.3471,28978.0
2025-03-27 11:45:00,150.02,150.17,150.0,150.13,19113.0,148.3966,148.545,148.3768,148.5054,19113.0
2025-03-27 11:50:00,150.14,150.23,149.99,150.03,19654.0,148.5153,148.6043,148.3669,148.4065,19654.0
2025-03-27 11:55:00,150.06,150.14,149.99,150.12,15811.0,148.4361,148.5153,148.3669,148.4955,15811.0
2025-03-27 12:00:00,150.11,150.17,149.94,149.98,22676.0,148.4856,148.545,148.3174,148.357,22676.0
2025-03-27 12:05:00,150.0,150.1,149.8,149.81,55401.0,148.3768,148.4757,148.179,148.1888,55401.0
2025-03-27 12:10:00,149.82,149.88,149.7,149.75,16685.0,148.1987,148.2581,148.08,148.1295,16685.0
2025-03-27 12:15:00,149.74,149.76,149.59,149.59,21445.0,148.1196,148.1394,147.9712,147.9712,21445.0
2025-03-27 12:20:00,149.59,149.79,149.53,149.68,23711.0,147.9712,148.1691,147.9119,148.0603,23711.0
2025-03-27 12:25:00,149.7,149.75,149.63,149.66,20786.0,148.08,148.1295,148.0108,148.0405,20786.0
2025-03-27 12:30:00,149.67,149.78,149.63,149.7,36508.0,148.0504,148.1592,148.0108,148.08,36508.0
2025-03-27 12:35:00,149.71,149.72,149.63,149.72,19952.0,148.0899,148.0998,148.0108,148.0998,19952.0
2025-03-27 12:40:00,149.73,149.75,149.53,149.6,17455.0,148.1097,148.1295,147.9119,147.9811,17455.0
2025-03-27 12:45:00,149.6,149.65,149.49,149.5,25654.0,147.9811,148.0306,147.8723,147.8822,25654.0
2025-03-27 12:50:00,149.5,149.59,149.45,149.56,14379.0,147.8822,147.9712,147.8327,147.9416,14379.0
2025-03-27 12:55:00,149.59,149.64,149.52,149.57,19018.0,147.9712,148.0207,147.902,147.9514,19018.0
2025-03-27 13:00:00,149.56,149.56,149.36,149.48,20369.0,147.9416,147.9416,147.7437,147.8624,20369.0
2025-03-27 13:05:00,149.48,149.56,149.44,149.49,19384.0,147.8624,147.9416,147.8229,147.8723,19384.0
2025-03-27 13:10:00,149.49,149.53,149.34,149.37,13290.0,147.8723,147.9119,147.7239,147.7536,13290.0
2025-03-27 13:15:00,149.39,149.4,149.23,149.34,17906.0,147.7734,147.7833,147.6151,147.7239,17906.0
2025-03-27 13:20:00,149.3,149.38,149.24,149.3,18120.0,147.6844,147.7635,147.625,147.6844,18120.0
2025-03-27 13:25:00,149.3,149.46,149.24,149.46,29627.0,147.6844,147.8426,147.625,147.8426,29627.0
2025-03-27 13:30:00,149.43,149.56,149.33,149.42,16406.0,147.813,147.9416,147.714,147.8031,16406.0
2025-03-27 13:35:00,149.39,149.41,149.3,149.36,16676.0,147.7734,147.7932,147.6844,147.7437,16676.0
2025-03-27 13:40:00,149.33,149.45,149.31,149.31,16780.0,147.714,147.8327,147.6943,147.6943,16780.0
2025-03-27 13:45:00,149.33,149.35,149.2,149.29,15527.0,147.714,147.7338,147.5854,147.6745,15527.0
2025-03-27 13:50:00,149.28,149.32,149.22,149.25,13973.0,147.6646,147.7041,147.6052,147.6349,13973.0
2025-03-27 13:55:00,149.24,149.28,149.2,149.25,12539.0,147.625,147.6646,147.5854,147.6349,12539.0
2025-03-27 14:00:00,149.26,149.32,149.25,149.27,17940.0,147.6448,147.7041,147.6349,147.6547,17940.0
2025-03-27 14:05:00,149.27,149.42,149.27,149.39,20964.0,147.6547,147.8031,147.6547,147.7734,20964.0
2025-03-27 14:10:00,149.38,149.57,149.35,149.53,21637.0,147.7635,147.9514,147.7338,147.9119,21637.0
2025-03-27 14:15:00,149.52,149.55,149.42,149.47,15656.0,147.902,147.9317,147.8031,147.8525,15656.0
2025-03-27 14:20:00,149.47,149.62,149.47,149.49,17477.0,147.8525,148.0009,147.8525,147.8723,17477.0
2025-03-27 14:25:00,149.49,149.55,149.42,149.47,21798.0,147.8723,147.9317,147.8031,147.8525,21798.0
2025-03-27 14:30:00,149.47,149.65,149.46,149.58,17163.0,147.8525,148.0306,147.8426,147.9613,17163.0
2025-03-27 14:35:00,149.6,149.76,149.56,149.58,26497.0,147.9811,148.1394,147.9416,147.9613,26497.0
2025-03-27 14:40:00,149.58,149.65,149.54,149.57,23252.0,147.9613,148.0306,147.9218,147.9514,23252.0
2025-03-27 14:45:00,149.57,149.65,149.53,149.59,20443.0,147.9514,148.0306,147.9119,147.9712,20443.0
2025-03-27 14:50:00,149.61,149.62,149.44,149.5,16591.0,147.991,148.0009,147.8229,147.8822,16591.0
2025-03-27 14:55:00,149.47,149.49,149.38,149.38,16150.0,147.8525,147.8723,147.7635,147.7635,16150.0
2025-03-27 15:00:00,149.4,149.56,149.34,149.53,20757.0,147.7833,147.9416,147.7239,147.9119,20757.0
2025-03-27 15:05:00,149.51,149.61,149.5,149.54,29230.0,147.8921,147.991,147.8822,147.9218,29230.0
2025-03-27 15:10:00,149.53,149.56,149.35,149.42,27790.0,147.9119,147.9416,147.7338,147.8031,27790.0
2025-03-27 15:15:00,149.43,149.6,149.41,149.58,30284.0,147.813,147.9811,147.7932,147.9613,30284.0
2025-03-27 15:20:00,149.56,149.59,149.33,149.43,35183.0,147.9416,147.9712,147.714,147.813,35183.0
2025-03-27 15:25:00,149.43,149.54,149.41,149.46,20376.0,147.813,147.9218,147.7932,147.8426,20376.0
2025-03-27 15:30:00,149.46,149.58,149.38,149.58,35460.0,147.8426,147.9613,147.7635,147.9613,35460.0
2025-03-27 15:35:00,149.56,149.62,149.48,149.5,29307.0,147.9416,148.0009,147.8624,147.8822,29307.0
2025-03-27 15:40:00,149.52,149.59,149.31,149.56,47360.0,147.902,147.9712,147.6943,147.9416,47360.0
2025-03-27 15:45:00,149.56,149.69,149.47,149.69,30678.0,147.9416,148.0701,147.8525,148.0701,30678.0
2025-03-27 15:50:00,149.7,149.86,149.53,149.66,88572.0,148.08,148.2383,147.9119,148.0405,88572.0
2025-03-27 15:55:00,149.63,149.79,149.4,149.6,333759.0,148.0108,148.1691,147.7833,147.9811,333759.0
2025-03-28 09:30:00,150.44,150.89,149.87,150.06,125181.0,148.812,149.2572,148.2482,148.4361,125181.0
2025-03-28 09:35:00,150.0,150.53,149.93,150.12,33278.0,148.3768,148.9011,148.3075,148.4955,33278.0
2025-03-28 09:40:00,150.14,150.45,150.0,150.26,39697.0,148.5153,148.8219,148.3768,148.634,39697.0
2025-03-28 09:45:00,150.32,150.33,149.85,149.9,23737.0,148.6933,148.7032,148.2284,148.2779,23737.0
2025-03-28 09:50:00,150.0,150.32,149.9,150.16,21371.0,148.3768,148.6933,148.2779,148.5351,21371.0
2025-03-28 09:55:00,150.18,150.31,150.08,150.09,24101.0,148.5548,148.6834,148.4559,148.4658,24101.0
2025-03-28 10:00:00,150.08,150.5,149.97,150.47,117020.0,148.4559,148.8714,148.3471,148.8417,117020.0
2025-03-28 10:05:00,150.47,151.08,150.34,150.94,88307.0,148.8417,149.4451,148.7131,149.3066,88307.0
2025-03-28 10:10:00,150.94,150.99,150.65,150.82,49218.0,149.3066,149.3561,149.0198,149.1879,49218.0
2025-03-28 10:15:00,150.83,150.87,150.59,150.86,51765.0,149.1978,149.2374,148.9604,149.2275,51765.0
2025-03-28 10:20:00,150.88,150.92,150.61,150.7,17577.0,149.2473,149.2868,148.9802,149.0692,17577.0
2025-03-28 10:25:00,150.69,151.25,150.69,151.25,43533.0,149.0593,149.6133,149.0593,149.6133,43533.0
2025-03-28 10:30:00,151.27,151.38,151.08,151.28,56383.0,149.633,149.7419,149.4451,149.6429,56383.0
2025-03-28 10:35:00,151.27,151.36,150.94,150.95,50597.0,149.633,149.7221,149.3066,149.3165,50597.0
2025-03-28 10:40:00,150.96,151.19,150.61,150.66,29967.0,149.3264,149.5539,148.9802,149.0296,29967.0
2025-03-28 10:45:00,150.68,150.72,150.32,150.4,45696.0,149.0494,149.089,148.6933,148.7725,45696.0
2025-03-28 10:50:00,150.38,150.55,150.3,150.53,28160.0,148.7527,148.9208,148.6735,148.9011,28160.0
2025-03-28 10:55:00,150.55,150.89,150.44,150.89,29122.0,148.9208,149.2572,148.812,149.2572,29122.0
2025-03-28 11:00:00,150.93,151.0,150.76,150.91,25989.0,149.2967,149.366,149.1286,149.2769,25989.0
2025-03-28 11:05:00,150.95,151.07,150.8,151.03,21241.0,149.3165,149.4352,149.1681,149.3956,21241.0
2025-03-28 11:10:00,151.02,151.1,150.76,150.86,42065.0,149.3858,149.4649,149.1286,149.2275,42065.0
2025-03-28 11:15:00,150.86,150.9,150.66,150.67,25651.0,149.2275,149.2671,149.0296,149.0395,25651.0
2025-03-28 11:20:00,150.67,150.9,150.65,150.86,17982.0,149.0395,149.2671,149.0198,149.2275,17982.0
2025-03-28 11:25:00,150.84,150.92,150.77,150.9,22870.0,149.2077,149.2868,149.1385,149.2671,22870.0
2025-03-28 11:30:00,150.89,151.04,150.79,151.03,21628.0,149.2572,149.4055,149.1582,149.3956,21628.0
2025-03-28 11:35:00,151.04,151.07,150.91,150.92,32638.0,149.4055,149.4352,149.2769,149.2868,32638.0
2025-03-28 11:40:00,150.92,151.07,150.82,150.99,21650.0,149.2868,149.4352,149.1879,149.3561,21650.0
2025-03-28 11:45:00,151.0,151.01,150.82,150.96,24146.0,149.366,149.3759,149.1879,149.3264,24146.0
2025-03-28 11:50:00,150.98,150.99,150.8,150.95,17415.0,149.3462,149.3561,149.1681,149.3165,17415.0
2025-03-28 11:55:00,150.94,150.97,150.73,150.8,22072.0,149.3066,149.3363,149.0989,149.1681,22072.0
2025-03-28 12:00:00,150.73,150.83,150.66,150.69,21475.0,149.0989,149.1978,149.0296,149.0593,21475.0
2025-03-28 12:05:00,150.69,150.71,150.54,150.64,13658.0,149.0593,149.0791,148.9109,149.0099,13658.0
2025-03-28 12:10:00,150.67,150.67,150.56,150.56,11155.0,149.0395,149.0395,148.9307,148.9307,11155.0
2025-03-28 12:15:00,150.55,150.62,150.5,150.58,15051.0,148.9208,148.9901,148.8714,148.9505,15051.0
2025-03-28 12:20:00,150.58,150.64,150.49,150.55,12021.0,148.9505,149.0099,148.8615,148.9208,12021.0
2025-03-28 12:25:00,150.51,150.54,150.29,150.3,25430.0,148.8813,148.9109,148.6637,148.6735,25430.0
2025-03-28 12:30:00,150.32,150.34,150.17,150.22,23784.0,148.6933,148.7131,148.545,148.5944,23784.0
2025-03-28 12:35:00,150.23,150.46,150.19,150.36,48149.0,148.6043,148.8318,148.5647,148.7329,48149.0
2025-03-28 12:40:00,150.34,150.4,150.17,150.23,29309.0,148.7131,148.7725,148.545,148.6043,29309.0
2025-03-28 12:45:00,150.23,150.42,150.23,150.34,13050.0,148.6043,148.7922,148.6043,148.7131,13050.0
2025-03-28 12:50:00,150.34,150.46,150.33,150.42,23443.0,148.7131,148.8318,148.7032,148.7922,23443.0
2025-03-28 12:55:00,150.44,150.46,150.32,150.46,12669.0,148.812,148.8318,148.6933,148.8318,12669.0
2025-03-28 13:00:00,150.46,150.6,150.46,150.47,18949.0,148.8318,148.9703,148.8318,148.8417,18949.0
2025-03-28 13:05:00,150.48,150.56,150.43,150.55,14406.0,148.8516,148.9307,148.8021,148.9208,14406.0
2025-03-28 13:10:00,150.55,150.59,150.44,150.49,11629.0,148.9208,148.9604,148.812,148.8615,11629.0
2025-03-28 13:15:00,150.49,150.51,150.24,150.24,26813.0,148.8615,148.8813,148.6142,148.6142,26813.0
2025-03-28 13:20:00,150.26,150.3,150.17,150.22,17027.0,148.634,148.6735,148.545,148.5944,17027.0
2025-03-28 13:25:00,150.16,150.35,150.13,150.34,13570.0,148.5351,148.723,148.5054,148.7131,13570.0
2025-03-28 13:30:00,150.34,150.5,150.31,150.31,9447.0,148.7131,148.8714,148.6834,148.6834,9447.0
2025-03-28 13:35:00,150.31,150.34,150.24,150.25,10297.0,148.6834,148.7131,148.6142,148.6241,10297.0
2025-03-28 13:40:00,150.27,150.33,150.23,150.29,11822.0,148.6439,148.7032,148.6043,148.6637,11822.0
2025-03-28 13:45:00,150.29,150.36,150.25,150.3,13835.0,148.6637,148.7329,148.6241,148.6735,13835.0
2025-03-28 13:50:00,150.33,150.34,150.28,150.31,18848.0,148.7032,148.7131,148.6538,148.6834,18848.0
2025-03-28 13:55:00,150.33,150.44,150.33,150.44,14218.0,148.7032,148.812,148.7032,148.812,14218.0
2025-03-28 14:00:00,150.44,150.54,150.4,150.42,18358.0,148.812,148.9109,148.7725,148.7922,18358.0
2025-03-28 14:05:00,150.4,150.41,149.1,149.59,181928.0,148.7725,148.7824,147.4865,147.9712,181928.0
2025-03-28 14:10:00,149.57,149.6,148.49,148.49,209301.0,147.9514,147.9811,146.8831,146.8831,209301.0
2025-03-28 14:15:00,148.49,148.5,147.77,148.06,228062.0,146.8831,146.893,146.1709,146.4578,228062.0
2025-03-28 14:20:00,148.04,148.27,147.62,147.69,108053.0,146.438,146.6655,146.0225,146.0918,108053.0
2025-03-28 14:25:00,147.68,148.37,147.11,148.27,272149.0,146.0819,146.7644,145.5181,146.6655,272149.0
2025-03-28 14:30:00,148.33,148.65,148.25,148.5,82772.0,146.7249,147.0414,146.6457,146.893,82772.0
2025-03-28 14:35:00,148.5,148.5,147.96,148.03,75291.0,146.893,146.893,146.3589,146.4281,75291.0
2025-03-28 14:40:00,148.11,148.49,148.03,148.41,66379.0,146.5072,146.8831,146.4281,146.804,66379.0
2025-03-28 14:45:00,148.41,148.66,148.33,148.51,52109.0,146.804,147.0513,146.7249,146.9029,52109.0
2025-03-28 14:50:00,148.55,149.12,148.55,148.91,97487.0,146.9425,147.5063,146.9425,147.2986,97487.0
2025-03-28 14:55:00,148.89,149.06,148.74,148.98,29579.0,147.2788,147.447,147.1304,147.3678,29579.0
2025-03-28 15:00:00,148.98,149.2,148.88,148.92,47192.0,147.3678,147.5854,147.2689,147.3085,47192.0
2025-03-28 15:05:00,148.92,149.16,148.91,149.13,40746.0,147.3085,147.5459,147.2986,147.5162,40746.0
2025-03-28 15:10:00,149.16,149.3,149.01,149.24,75807.0,147.5459,147.6844,147.3975,147.625,75807.0
2025-03-28 15:15:00,149.25,149.47,149.23,149.39,54925.0,147.6349,147.8525,147.6151,147.7734,54925.0
2025-03-28 15:20:00,149.4,149.59,149.39,149.59,45644.0,147.7833,147.9712,147.7734,147.9712,45644.0
2025-03-28 15:25:00,149.59,149.67,149.48,149.5,43106.0,147.9712,148.0504,147.8624,147.8822,43106.0
2025-03-28 15:30:00,149.55,149.64,149.47,149.55,64426.0,147.9317,148.0207,147.8525,147.9317,64426.0
2025-03-28 15:35:00,149.53,149.62,149.29,149.31,61270.0,147.9119,148.0009,147.6745,147.6943,61270.0
2025-03-28 15:40:00,149.32,149.44,149.05,149.13,53733.0,147.7041,147.8229,147.4371,147.5162,53733.0
2025-03-28 15:45:00,149.13,149.34,149.03,149.27,79836.0,147.5162,147.7239,147.4173,147.6547,79836.0
2025-03-28 15:50:00,149.28,149.45,148.98,149.1,131284.0,147.6646,147.8327,147.3678,147.4865,131284.0
2025-03-28 15:55:00,149.11,149.48,149.07,149.21,355519.0,147.4964,147.8624,147.4569,147.5953,355519.0
2025-03-31 09:30:00,150.29,151.32,149.97,151.29,285123.0,148.6637,149.6825,148.3471,149.6528,285123.0
2025-03-31 09:35:00,151.17,151.38,150.51,151.38,84281.0,149.5341,149.7419,148.8813,149.7419,84281.0
2025-03-31 09:40:00,151.39,152.18,151.28,151.97,99834.0,149.7517,150.5332,149.6429,150.3255,99834.0
2025-03-31 09:45:00,151.95,152.12,151.54,151.96,58107.0,150.3057,150.4738,149.9001,150.3156,58107.0
2025-03-31 09:50:00,151.99,152.07,151.35,151.48,63452.0,150.3453,150.4244,149.7122,149.8408,63452.0
2025-03-31 09:55:00,151.46,151.63,151.24,151.43,56021.0,149.821,149.9892,149.6034,149.7913,56021.0
2025-03-31 10:00:00,151.43,151.47,150.9,151.09,55169.0,149.7913,149.8309,149.2671,149.455,55169.0
2025-03-31 10:05:00,151.08,151.25,150.51,150.77,48459.0,149.4451,149.6133,148.8813,149.1385,48459.0
2025-03-31 10:10:00,150.73,150.73,150.46,150.56,43191.0,149.0989,149.0989,148.8318,148.9307,43191.0
2025-03-31 10:15:00,150.57,151.39,150.56,151.37,93737.0,148.9406,149.7517,148.9307,149.732,93737.0
2025-03-31 10:20:00,151.38,151.81,151.29,151.66,110829.0,149.7419,150.1672,149.6528,150.0188,110829.0
2025-03-31 10:25:00,151.69,152.16,151.65,152.15,60551.0,150.0485,150.5134,150.0089,150.5035,60551.0
2025-03-31 10:30:00,152.16,152.53,151.95,152.23,107330.0,150.5134,150.8794,150.3057,150.5827,107330.0
2025-03-31 10:35:00,152.24,152.58,152.11,152.43,59837.0,150.5926,150.9289,150.464,150.7805,59837.0
2025-03-31 10:40:00,152.44,152.51,152.21,152.47,48108.0,150.7904,150.8596,150.5629,150.8201,48108.0
2025-03-31 10:45:00,152.47,152.59,152.38,152.53,58684.0,150.8201,150.9388,150.731,150.8794,58684.0
2025-03-31 10:50:00,152.54,152.54,152.1,152.19,43450.0,150.8893,150.8893,150.4541,150.5431,43450.0
2025-03-31 10:55:00,152.19,152.35,152.15,152.35,43680.0,150.5431,150.7014,150.5035,150.7014,43680.0
2025-03-31 11:00:00,152.42,152.42,152.16,152.38,28006.0,150.7706,150.7706,150.5134,150.731,28006.0
2025-03-31 11:05:00,152.38,152.38,152.17,152.19,23953.0,150.731,150.731,150.5233,150.5431,23953.0
2025-03-31 11:10:00,152.17,152.48,152.17,152.42,32684.0,150.5233,150.83,150.5233,150.7706,32684.0
2025-03-31 11:15:00,152.38,152.47,152.13,152.14,26279.0,150.731,150.8201,150.4837,150.4936,26279.0
2025-03-31 11:20:00,152.17,152.17,151.85,151.93,65674.0,150.5233,150.5233,150.2068,150.2859,65674.0
2025-03-31 11:25:00,151.91,151.91,151.51,151.59,38089.0,150.2661,150.2661,149.8704,149.9496,38089.0
2025-03-31 11:30:00,151.53,151.59,151.36,151.44,39524.0,149.8902,149.9496,149.7221,149.8012,39524.0
2025-03-31 11:35:00,151.44,151.44,151.21,151.22,23080.0,149.8012,149.8012,149.5737,149.5836,23080.0
2025-03-31 11:40:00,151.25,151.37,151.14,151.2,19446.0,149.6133,149.732,149.5045,149.5638,19446.0
2025-03-31 11:45:00,151.21,151.24,151.03,151.07,31720.0,149.5737,149.6034,149.3956,149.4352,31720.0
2025-03-31 11:50:00,151.09,151.1,150.75,150.75,51546.0,149.455,149.4649,149.1187,149.1187,51546.0
2025-03-31 11:55:00,150.77,150.89,150.67,150.87,68044.0,149.1385,149.2572,149.0395,149.2374,68044.0
2025-03-31 12:00:00,150.86,150.96,150.82,150.96,34219.0,149.2275,149.3264,149.1879,149.3264,34219.0
2025-03-31 12:05:00,150.96,151.1,150.88,151.0,28368.0,149.3264,149.4649,149.2473,149.366,28368.0
2025-03-31 12:10:00,150.98,151.11,150.81,151.06,25179.0,149.3462,149.4748,149.178,149.4253,25179.0
2025-03-31 12:15:00,151.06,151.07,150.68,150.74,16715.0,149.4253,149.4352,149.0494,149.1088,16715.0
2025-03-31 12:20:00,150.71,150.78,150.62,150.68,44644.0,149.0791,149.1483,148.9901,149.0494,44644.0
2025-03-31 12:25:00,150.66,150.7,150.5,150.56,22944.0,149.0296,149.0692,148.8714,148.9307,22944.0
2025-03-31 12:30:00,150.57,150.61,150.37,150.37,18588.0,148.9406,148.9802,148.7428,148.7428,18588.0
2025-03-31 12:35:00,150.38,150.41,150.25,150.33,13290.0,148.7527,148.7824,148.6241,148.7032,13290.0
2025-03-31 12:40:00,150.3,150.35,150.23,150.34,15997.0,148.6735,148.723,148.6043,148.7131,15997.0
2025-03-31 12:45:00,150.37,150.38,150.11,150.14,23132.0,148.7428,148.7527,148.4856,148.5153,23132.0
2025-03-31 12:50:00,150.14,150.32,150.09,150.3,63882.0,148.5153,148.6933,148.4658,148.6735,63882.0
2025-03-31 12:55:00,150.3,150.3,150.01,150.25,145050.0,148.6735,148.6735,148.3867,148.6241,145050.0
2025-03-31 13:00:00,150.28,150.44,150.19,150.3,24163.0,148.6538,148.812,148.5647,148.6735,24163.0
2025-03-31 13:05:00,150.28,150.3,150.17,150.3,11485.0,148.6538,148.6735,148.545,148.6735,11485.0
2025-03-31 13:10:00,150.31,150.31,150.09,150.14,30063.0,148.6834,148.6834,148.4658,148.5153,30063.0
2025-03-31 13:15:00,150.06,150.12,150.0,150.0,19239.0,148.4361,148.4955,148.3768,148.3768,19239.0
2025-03-31 13:20:00,149.99,150.01,149.85,149.89,15715.0,148.3669,148.3867,148.2284,148.268,15715.0
2025-03-31 13:25:00,149.87,150.13,149.84,150.13,20221.0,148.2482,148.5054,148.2185,148.5054,20221.0
2025-03-31 13:30:00,150.13,150.13,150.05,150.06,14497.0,148.5054,148.5054,148.4262,148.4361,14497.0
2025-03-31 13:35:00,150.06,150.09,149.89,149.94,19889.0,148.4361,148.4658,148.268,148.3174,19889.0
2025-03-31 13:40:00,149.96,150.01,149.93,149.95,14256.0,148.3372,148.3867,148.3075,148.3273,14256.0
2025-03-31 13:45:00,149.97,150.01,149.86,149.95,36564.0,148.3471,148.3867,148.2383,148.3273,36564.0
2025-03-31 13:50:00,149.95,149.96,149.87,149.96,16199.0,148.3273,148.3372,148.2482,148.3372,16199.0
2025-03-31 13:55:00,149.99,150.01,149.74,149.77,21091.0,148.3669,148.3867,148.1196,148.1493,21091.0
2025-03-31 14:00:00,149.78,149.95,149.75,149.83,48968.0,148.1592,148.3273,148.1295,148.2086,48968.0
2025-03-31 14:05:00,149.86,150.1,149.82,150.08,36150.0,148.2383,148.4757,148.1987,148.4559,36150.0
2025-03-31 14:10:00,150.11,150.32,150.06,150.14,36100.0,148.4856,148.6933,148.4361,148.5153,36100.0
2025-03-31 14:15:00,150.18,150.2,150.03,150.05,41425.0,148.5548,148.5746,148.4065,148.4262,41425.0
2025-03-31 14:20:00,150.06,150.17,150.05,150.05,19298.0,148.4361,148.545,148.4262,148.4262,19298.0
2025-03-31 14:25:00,150.05,150.27,149.95,150.25,28200.0,148.4262,148.6439,148.3273,148.6241,28200.0
2025-03-31 14:30:00,150.24,150.3,150.17,150.18,23695.0,148.6142,148.6735,148.545,148.5548,23695.0
2025-03-31 14:35:00,150.19,150.21,150.05,150.18,22635.0,148.5647,148.5845,148.4262,148.5548,22635.0
2025-03-31 14:40:00,150.18,150.28,150.11,150.16,16055.0,148.5548,148.6538,148.4856,148.5351,16055.0
2025-03-31 14:45:00,150.17,150.29,150.16,150.23,23547.0,148.545,148.6637,148.5351,148.6043,23547.0
2025-03-31 14:50:00,150.25,150.5,150.22,150.29,16732.0,148.6241,148.8714,148.5944,148.6637,16732.0
2025-03-31 14:55:00,150.32,150.47,150.3,150.39,14544.0,148.6933,148.8417,148.6735,148.7626,14544.0
2025-03-31 15:00:00,150.4,150.64,150.32,150.64,43378.0,148.7725,149.0099,148.6933,149.0099,43378.0
2025-03-31 15:05:00,150.62,150.85,150.62,150.81,22772.0,148.9901,149.2176,148.9901,149.178,22772.0
2025-03-31 15:10:00,150.82,150.89,150.68,150.89,21791.0,149.1879,149.2572,149.0494,149.2572,21791.0
2025-03-31 15:15:00,150.88,150.94,150.79,150.84,23414.0,149.2473,149.3066,149.1582,149.2077,23414.0
2025-03-31 15:20:00,150.89,150.97,150.8,150.89,28087.0,149.2572,149.3363,149.1681,149.2572,28087.0
2025-03-31 15:25:00,150.91,150.91,150.72,150.78,24427.0,149.2769,149.2769,149.089,149.1483,24427.0
2025-03-31 15:30:00,150.78,150.8,150.62,150.7,33013.0,149.1483,149.1681,148.9901,149.0692,33013.0
2025-03-31 15:35:00,150.72,150.86,150.64,150.68,28687.0,149.089,149.2275,149.0099,149.0494,28687.0
2025-03-31 15:40:00,150.7,151.04,150.7,150.99,25690.0,149.0692,149.4055,149.0692,149.3561,25690.0
2025-03-31 15:45:00,150.94,151.04,150.76,150.76,51015.0,149.3066,149.4055,149.1286,149.1286,51015.0
2025-03-31 15:50:00,150.79,151.05,150.45,150.64,204432.0,149.1582,149.4154,148.8219,149.0099,204432.0
2025-03-31 15:55:00,150.64,150.64,149.93,149.94,867430.0,149.0099,149.0099,148.3075,148.3174,867430.0
2025-04-01 09:30:00,150.49,150.8,149.9,150.62,144732.0,148.8615,149.1681,148.2779,148.9901,144732.0
2025-04-01 09:35:00,150.67,150.71,150.06,150.18,33436.0,149.0395,149.0791,148.4361,148.5548,33436.0
2025-04-01 09:40:00,150.13,150.21,149.35,149.47,45136.0,148.5054,148.5845,147.7338,147.8525,45136.0
2025-04-01 09:45:00,149.47,149.53,149.05,149.5,54467.0,147.8525,147.9119,147.4371,147.8822,54467.0
2025-04-01 09:50:00,149.5,149.9,149.35,149.58,96563.0,147.8822,148.2779,147.7338,147.9613,96563.0
2025-04-01 09:55:00,149.57,149.79,149.28,149.39,51733.0,147.9514,148.1691,147.6646,147.7734,51733.0
2025-04-01 10:00:00,149.46,149.83,149.34,149.65,104020.0,147.8426,148.2086,147.7239,148.0306,104020.0
2025-04-01 10:05:00,149.62,149.62,149.05,149.15,36993.0,148.0009,148.0009,147.4371,147.536,36993.0
2025-04-01 10:10:00,149.14,149.16,148.89,148.97,39461.0,147.5261,147.5459,147.2788,147.3579,39461.0
2025-04-01 10:15:00,148.99,149.17,148.91,149.16,46290.0,147.3777,147.5558,147.2986,147.5459,46290.0
2025-04-01 10:20:00,149.15,149.5,149.08,149.35,28185.0,147.536,147.8822,147.4667,147.7338,28185.0
2025-04-01 10:25:00,149.31,149.34,149.04,149.04,39498.0,147.6943,147.7239,147.4272,147.4272,39498.0
2025-04-01 10:30:00,149.03,149.22,148.94,149.22,24151.0,147.4173,147.6052,147.3283,147.6052,24151.0
2025-04-01 10:35:00,149.23,149.38,149.04,149.34,36651.0,147.6151,147.7635,147.4272,147.7239,36651.0
2025-04-01 10:40:00,149.34,149.54,149.34,149.44,25816.0,147.7239,147.9218,147.7239,147.8229,25816.0
2025-04-01 10:45:00,149.42,149.63,149.4,149.58,34163.0,147.8031,148.0108,147.7833,147.9613,34163.0
2025-04-01 10:50:00,149.58,149.73,149.49,149.53,28517.0,147.9613,148.1097,147.8723,147.9119,28517.0
2025-04-01 10:55:00,149.54,149.9,149.52,149.71,27957.0,147.9218,148.2779,147.902,148.0899,27957.0
2025-04-01 11:00:00,149.7,149.8,149.67,149.77,25786.0,148.08,148.179,148.0504,148.1493,25786.0
2025-04-01 11:05:00,149.79,149.81,149.61,149.63,16809.0,148.1691,148.1888,147.991,148.0108,16809.0
2025-04-01 11:10:00,149.64,149.67,149.51,149.58,14760.0,148.0207,148.0504,147.8921,147.9613,14760.0
2025-04-01 11:15:00,149.58,149.66,149.4,149.45,28878.0,147.9613,148.0405,147.7833,147.8327,28878.0
2025-04-01 11:20:00,149.5,149.63,149.41,149.42,33953.0,147.8822,148.0108,147.7932,147.8031,33953.0
2025-04-01 11:25:00,149.43,149.67,149.42,149.61,46893.0,147.813,148.0504,147.8031,147.991,46893.0
2025-04-01 11:30:00,149.61,149.76,149.5,149.69,22426.0,147.991,148.1394,147.8822,148.0701,22426.0
2025-04-01 11:35:00,149.7,149.81,149.63,149.74,15765.0,148.08,148.1888,148.0108,148.1196,15765.0
2025-04-01 11:40:00,149.74,149.79,149.71,149.73,20481.0,148.1196,148.1691,148.0899,148.1097,20481.0
2025-04-01 11:45:00,149.72,149.76,149.68,149.75,19956.0,148.0998,148.1394,148.0603,148.1295,19956.0
2025-04-01 11:50:00,149.75,149.82,149.54,149.58,25401.0,148.1295,148.1987,147.9218,147.9613,25401.0
2025-04-01 11:55:00,149.59,149.75,149.59,149.69,16899.0,147.9712,148.1295,147.9712,148.0701,16899.0
2025-04-01 12:00:00,149.68,149.77,149.57,149.77,23788.0,148.0603,148.1493,147.9514,148.1493,23788.0
2025-04-01 12:05:00,149.77,149.77,149.51,149.51,27770.0,148.1493,148.1493,147.8921,147.8921,27770.0
2025-04-01 12:10:00,149.55,149.58,149.46,149.52,19914.0,147.9317,147.9613,147.8426,147.902,19914.0
2025-04-01 12:15:00,149.51,149.56,149.36,149.4,11593.0,147.8921,147.9416,147.7437,147.7833,11593.0
2025-04-01 12:20:00,149.38,149.43,149.31,149.38,28626.0,147.7635,147.813,147.6943,147.7635,28626.0
2025-04-01 12:25:00,149.39,149.53,149.32,149.32,31302.0,147.7734,147.9119,147.7041,147.7041,31302.0
2025-04-01 12:30:00,149.32,149.43,149.17,149.22,23035.0,147.7041,147.813,147.5558,147.6052,23035.0
2025-04-01 12:35:00,149.23,149.28,149.16,149.24,17401.0,147.6151,147.6646,147.5459,147.625,17401.0
2025-04-01 12:40:00,149.23,149.3,149.07,149.11,24121.0,147.6151,147.6844,147.4569,147.4964,24121.0
2025-04-01 12:45:00,149.13,149.14,148.99,149.0,16918.0,147.5162,147.5261,147.3777,147.3876,16918.0
2025-04-01 12:50:00,149.0,149.07,148.98,149.0,11645.0,147.3876,147.4569,147.3678,147.3876,11645.0
2025-04-01 12:55:00,149.04,149.29,149.04,149.19,28751.0,147.4272,147.6745,147.4272,147.5756,28751.0
2025-04-01 13:00:00,149.18,149.28,149.1,149.12,13131.0,147.5657,147.6646,147.4865,147.5063,13131.0
2025-04-01 13:05:00,149.15,149.29,149.13,149.28,14932.0,147.536,147.6745,147.5162,147.6646,14932.0
2025-04-01 13:10:00,149.27,149.33,149.14,149.22,16383.0,147.6547,147.714,147.5261,147.6052,16383.0
2025-04-01 13:15:00,149.17,149.21,149.12,149.12,23413.0,147.5558,147.5953,147.5063,147.5063,23413.0
2025-04-01 13:20:00,149.13,149.22,149.08,149.16,8899.0,147.5162,147.6052,147.4667,147.5459,8899.0
2025-04-01 13:25:00,149.15,149.17,149.0,149.06,14869.0,147.536,147.5558,147.3876,147.447,14869.0
2025-04-01 13:30:00,149.04,149.07,148.76,148.81,15926.0,147.4272,147.4569,147.1502,147.1997,15926.0
2025-04-01 13:35:00,148.81,148.89,148.74,148.81,22293.0,147.1997,147.2788,147.1304,147.1997,22293.0
2025-04-01 13:40:00,148.81,149.05,148.81,148.94,21314.0,147.1997,147.4371,147.1997,147.3283,21314.0
2025-04-01 13:45:00,148.95,149.08,148.91,148.96,18416.0,147.3382,147.4667,147.2986,147.348,18416.0
2025-04-01 13:50:00,148.94,149.04,148.9,149.02,21493.0,147.3283,147.4272,147.2887,147.4074,21493.0
2025-04-01 13:55:00,148.99,149.06,148.95,149.0,13485.0,147.3777,147.447,147.3382,147.3876,13485.0
2025-04-01 14:00:00,149.0,149.0,148.85,148.96,12776.0,147.3876,147.3876,147.2392,147.348,12776.0
2025-04-01 14:05:00,148.97,149.16,148.89,149.08,22227.0,147.3579,147.5459,147.2788,147.4667,22227.0
2025-04-01 14:10:00,149.06,149.14,148.98,149.03,31699.0,147.447,147.5261,147.3678,147.4173,31699.0
2025-04-01 14:15:00,149.04,149.2,149.01,149.11,22633.0,147.4272,147.5854,147.3975,147.4964,22633.0
2025-04-01 14:20:00,149.13,149.36,149.07,149.31,44220.0,147.5162,147.7437,147.4569,147.6943,44220.0
2025-04-01 14:25:00,149.33,149.41,149.26,149.29,31344.0,147.714,147.7932,147.6448,147.6745,31344.0
2025-04-01 14:30:00,149.3,149.31,149.14,149.19,38464.0,147.6844,147.6943,147.5261,147.5756,38464.0
2025-04-01 14:35:00,149.17,149.17,148.95,149.03,30304.0,147.5558,147.5558,147.3382,147.4173,30304.0
2025-04-01 14:40:00,149.04,149.14,149.03,149.1,20181.0,147.4272,147.5261,147.4173,147.4865,20181.0
2025-04-01 14:45:00,149.1,149.11,148.97,149.01,18586.0,147.4865,147.4964,147.3579,147.3975,18586.0
2025-04-01 14:50:00,149.0,149.0,148.81,148.83,19025.0,147.3876,147.3876,147.1997,147.2195,19025.0
2025-04-01 14:55:00,148.83,148.97,148.82,148.94,19728.0,147.2195,147.3579,147.2096,147.3283,19728.0
2025-04-01 15:00:00,148.93,148.93,148.81,148.89,19639.0,147.3184,147.3184,147.1997,147.2788,19639.0
2025-04-01 15:05:00,148.89,148.89,148.81,148.83,17129.0,147.2788,147.2788,147.1997,147.2195,17129.0
2025-04-01 15:10:00,148.85,148.85,148.68,148.8,26105.0,147.2392,147.2392,147.0711,147.1898,26105.0
2025-04-01 15:15:00,148.79,148.9,148.66,148.73,20141.0,147.1799,147.2887,147.0513,147.1205,20141.0
2025-04-01 15:20:00,148.74,148.81,148.72,148.8,21550.0,147.1304,147.1997,147.1106,147.1898,21550.0
2025-04-01 15:25:00,148.8,148.91,148.77,148.86,27496.0,147.1898,147.2986,147.1601,147.2491,27496.0
2025-04-01 15:30:00,148.85,149.04,148.85,149.03,24589.0,147.2392,147.4272,147.2392,147.4173,24589.0
2025-04-01 15:35:00,149.02,149.14,148.95,149.09,26496.0,147.4074,147.5261,147.3382,147.4766,26496.0
2025-04-01 15:40:00,149.09,149.29,149.06,149.26,39998.0,147.4766,147.6745,147.447,147.6448,39998.0
2025-04-01 15:45:00,149.25,149.43,149.24,149.37,67246.0,147.6349,147.813,147.625,147.7536,67246.0
2025-04-01 15:50:00,149.4,149.64,149.37,149.45,106312.0,147.7833,148.0207,147.7536,147.8327,106312.0
2025-04-01 15:55:00,149.45,149.77,149.44,149.67,363915.0,147.8327,148.1493,147.8229,148.0504,363915.0
2025-04-02 09:30:00,150.0,150.5,149.28,149.28,104169.0,148.3768,148.8714,147.6646,147.6646,104169.0
2025-04-02 09:35:00,149.22,149.48,148.77,149.25,28137.0,147.6052,147.8624,147.1601,147.6349,28137.0
2025-04-02 09:40:00,149.27,149.56,149.15,149.26,18030.0,147.6547,147.9416,147.536,147.6448,18030.0
2025-04-02 09:45:00,149.23,149.32,148.65,148.66,30771.0,147.6151,147.7041,147.0414,147.0513,30771.0
2025-04-02 09:50:00,148.76,148.87,148.41,148.81,76936.0,147.1502,147.259,146.804,147.1997,76936.0
2025-04-02 09:55:00,148.75,148.95,148.56,148.92,63716.0,147.1403,147.3382,146.9524,147.3085,63716.0
2025-04-02 10:00:00,148.95,149.24,148.88,149.22,34125.0,147.3382,147.625,147.2689,147.6052,34125.0
2025-04-02 10:05:00,149.15,149.75,149.11,149.71,26930.0,147.536,148.1295,147.4964,148.0899,26930.0
2025-04-02 10:10:00,149.69,150.04,149.65,149.98,31957.0,148.0701,148.4164,148.0306,148.357,31957.0
2025-04-02 10:15:00,149.99,150.05,149.8,149.96,29135.0,148.3669,148.4262,148.179,148.3372,29135.0
2025-04-02 10:20:00,149.93,149.96,149.63,149.67,29485.0,148.3075,148.3372,148.0108,148.0504,29485.0
2025-04-02 10:25:00,149.76,150.0,149.56,149.78,32586.0,148.1394,148.3768,147.9416,148.1592,32586.0
2025-04-02 10:30:00,149.81,149.81,149.58,149.75,25609.0,148.1888,148.1888,147.9613,148.1295,25609.0
2025-04-02 10:35:00,149.69,149.82,149.58,149.69,17454.0,148.0701,148.1987,147.9613,148.0701,17454.0
2025-04-02 10:40:00,149.71,149.81,149.63,149.8,34243.0,148.0899,148.1888,148.0108,148.179,34243.0
2025-04-02 10:45:00,149.88,150.01,149.77,149.83,32029.0,148.2581,148.3867,148.1493,148.2086,32029.0
2025-04-02 10:50:00,149.84,150.07,149.75,150.07,19216.0,148.2185,148.446,148.1295,148.446,19216.0
2025-04-02 10:55:00,150.05,150.13,149.92,150.03,25078.0,148.4262,148.5054,148.2977,148.4065,25078.0
2025-04-02 11:00:00,150.03,150.18,149.9,149.98,27079.0,148.4065,148.5548,148.2779,148.357,27079.0
2025-04-02 11:05:00,149.96,149.97,149.68,149.78,22030.0,148.3372,148.3471,148.0603,148.1592,22030.0
2025-04-02 11:10:00,149.77,149.89,149.67,149.79,47982.0,148.1493,148.268,148.0504,148.1691,47982.0
2025-04-02 11:15:00,149.78,149.9,149.71,149.88,23852.0,148.1592,148.2779,148.0899,148.2581,23852.0
2025-04-02 11:20:00,149.89,149.89,149.57,149.63,19501.0,148.268,148.268,147.9514,148.0108,19501.0
2025-04-02 11:25:00,149.62,149.77,149.48,149.5,22865.0,148.0009,148.1493,147.8624,147.8822,22865.0
2025-04-02 11:30:00,149.52,149.75,149.5,149.63,23426.0,147.902,148.1295,147.8822,148.0108,23426.0
2025-04-02 11:35:00,149.63,149.63,149.15,149.19,40464.0,148.0108,148.0108,147.536,147.5756,40464.0
2025-04-02 11:40:00,149.23,149.3,149.13,149.2,29455.0,147.6151,147.6844,147.5162,147.5854,29455.0
2025-04-02 11:45:00,149.21,149.22,148.84,148.85,43568.0,147.5953,147.6052,147.2293,147.2392,43568.0
2025-04-02 11:50:00,148.87,148.96,148.85,148.93,14317.0,147.259,147.348,147.2392,147.3184,14317.0
2025-04-02 11:55:00,148.95,148.95,148.71,148.79,23801.0,147.3382,147.3382,147.1007,147.1799,23801.0
2025-04-02 12:00:00,148.78,148.91,148.74,148.81,18175.0,147.17,147.2986,147.1304,147.1997,18175.0
2025-04-02 12:05:00,148.83,148.97,148.73,148.94,28611.0,147.2195,147.3579,147.1205,147.3283,28611.0
2025-04-02 12:10:00,148.93,148.95,148.83,148.93,15429.0,147.3184,147.3382,147.2195,147.3184,15429.0
2025-04-02 12:15:00,148.93,148.93,148.73,148.75,11898.0,147.3184,147.3184,147.1205,147.1403,11898.0
2025-04-02 12:20:00,148.74,148.81,148.51,148.51,21407.0,147.1304,147.1997,146.9029,146.9029,21407.0
2025-04-02 12:25:00,148.54,148.66,148.44,148.47,21381.0,146.9326,147.0513,146.8337,146.8633,21381.0
2025-04-02 12:30:00,148.5,148.55,148.41,148.46,28786.0,146.893,146.9425,146.804,146.8535,28786.0
2025-04-02 12:35:00,148.49,148.58,148.46,148.55,21491.0,146.8831,146.9722,146.8535,146.9425,21491.0
2025-04-02 12:40:00,148.55,148.74,148.54,148.62,15157.0,146.9425,147.1304,146.9326,147.0117,15157.0
2025-04-02 12:45:00,148.6,148.68,148.54,148.62,13619.0,146.9919,147.0711,146.9326,147.0117,13619.0
2025-04-02 12:50:00,148.62,148.91,148.62,148.75,23641.0,147.0117,147.2986,147.0117,147.1403,23641.0
2025-04-02 12:55:00,148.75,148.82,148.59,148.69,36961.0,147.1403,147.2096,146.982,147.081,36961.0
2025-04-02 13:00:00,148.7,148.75,148.62,148.63,27824.0,147.0909,147.1403,147.0117,147.0216,27824.0
2025-04-02 13:05:00,148.61,148.65,148.51,148.53,34994.0,147.0018,147.0414,146.9029,146.9227,34994.0
2025-04-02 13:10:00,148.53,148.6,148.44,148.44,39644.0,146.9227,146.9919,146.8337,146.8337,39644.0
2025-04-02 13:15:00,148.45,148.45,148.07,148.24,81941.0,146.8436,146.8436,146.4677,146.6358,81941.0
2025-04-02 13:20:00,148.24,148.47,148.21,148.42,29020.0,146.6358,146.8633,146.6062,146.8139,29020.0
2025-04-02 13:25:00,148.43,148.64,148.42,148.61,34344.0,146.8238,147.0315,146.8139,147.0018,34344.0
2025-04-02 13:30:00,148.61,148.92,148.6,148.81,23308.0,147.0018,147.3085,146.9919,147.1997,23308.0
2025-04-02 13:35:00,148.8,148.85,148.66,148.8,22672.0,147.1898,147.2392,147.0513,147.1898,22672.0
2025-04-02 13:40:00,148.83,148.86,148.79,148.79,10257.0,147.2195,147.2491,147.1799,147.1799,10257.0
2025-04-02 13:45:00,148.76,148.79,148.56,148.64,13103.0,147.1502,147.1799,146.9524,147.0315,13103.0
2025-04-02 13:50:00,148.61,148.71,148.59,148.64,28867.0,147.0018,147.1007,146.982,147.0315,28867.0
2025-04-02 13:55:00,148.63,148.63,148.44,148.47,25082.0,147.0216,147.0216,146.8337,146.8633,25082.0
2025-04-02 14:00:00,148.48,148.68,148.45,148.68,15160.0,146.8732,147.0711,146.8436,147.0711,15160.0
2025-04-02 14:05:00,148.7,148.7,148.57,148.64,17024.0,147.0909,147.0909,146.9623,147.0315,17024.0
2025-04-02 14:10:00,148.67,148.74,148.63,148.67,47745.0,147.0612,147.1304,147.0216,147.0612,47745.0
2025-04-02 14:15:00,148.67,148.68,148.53,148.58,24728.0,147.0612,147.0711,146.9227,146.9722,24728.0
2025-04-02 14:20:00,148.59,148.71,148.53,148.69,28410.0,146.982,147.1007,146.9227,147.081,28410.0
2025-04-02 14:25:00,148.72,148.79,148.7,148.73,25356.0,147.1106,147.1799,147.0909,147.1205,25356.0
2025-04-02 14:30:00,148.72,148.85,148.65,148.71,28347.0,147.1106,147.2392,147.0414,147.1007,28347.0
2025-04-02 14:35:00,148.71,148.78,148.65,148.73,20558.0,147.1007,147.17,147.0414,147.1205,20558.0
2025-04-02 14:40:00,148.73,148.87,148.72,148.87,11814.0,147.1205,147.259,147.1106,147.259,11814.0
2025-04-02 14:45:00,148.88,148.94,148.77,148.84,20981.0,147.2689,147.3283,147.1601,147.2293,20981.0
2025-04-02 14:50:00,148.84,148.86,148.73,148.78,18345.0,147.2293,147.2491,147.1205,147.17,18345.0
2025-04-02 14:55:00,148.77,148.77,148.59,148.6,15847.0,147.1601,147.1601,146.982,146.9919,15847.0
2025-04-02 15:00:00,148.61,148.69,148.54,148.65,17472.0,147.0018,147.081,146.9326,147.0414,17472.0
2025-04-02 15:05:00,148.65,148.76,148.61,148.72,20953.0,147.0414,147.1502,147.0018,147.1106,20953.0
2025-04-02 15:10:00,148.72,148.78,148.68,148.72,36281.0,147.1106,147.17,147.0711,147.1106,36281.0
2025-04-02 15:15:00,148.72,149.01,148.71,149.0,38509.0,147.1106,147.3975,147.1007,147.3876,38509.0
2025-04-02 15:20:00,149.0,149.03,148.78,148.82,31206.0,147.3876,147.4173,147.17,147.2096,31206.0
2025-04-02 15:25:00,148.77,148.99,148.77,148.89,29377.0,147.1601,147.3777,147.1601,147.2788,29377.0
2025-04-02 15:30:00,148.89,149.07,148.82,148.89,33295.0,147.2788,147.4569,147.2096,147.2788,33295.0
2025-04-02 15:35:00,148.87,148.96,148.81,148.91,35959.0,147.259,147.348,147.1997,147.2986,35959.0
2025-04-02 15:40:00,148.9,148.99,148.88,148.89,31494.0,147.2887,147.3777,147.2689,147.2788,31494.0
2025-04-02 15:45:00,148.89,149.03,148.86,148.94,36463.0,147.2788,147.4173,147.2491,147.3283,36463.0
2025-04-02 15:50:00,148.93,149.24,148.92,149.13,100425.0,147.3184,147.625,147.3085,147.5162,100425.0
2025-04-02 15:55:00,149.11,149.28,149.03,149.05,373238.0,147.4964,147.6646,147.4173,147.4371,373238.0
2025-04-03 09:30:00,151.69,153.42,151.69,152.56,387619.0,150.0485,151.7598,150.0485,150.9091,387619.0
2025-04-03 09:35:00,152.61,153.35,152.55,153.0,83600.0,150.9585,151.6905,150.8992,151.3443,83600.0
2025-04-03 09:40:00,153.04,153.68,152.82,153.2,70495.0,151.3839,152.017,151.1663,151.5422,70495.0
2025-04-03 09:45:00,153.24,153.24,152.55,152.95,66249.0,151.5817,151.5817,150.8992,151.2949,66249.0
2025-04-03 09:50:00,152.99,153.08,152.07,152.24,63017.0,151.3344,151.4235,150.4244,150.5926,63017.0
2025-04-03 09:55:00,152.27,152.63,152.13,152.21,78473.0,150.6222,150.9783,150.4837,150.5629,78473.0
2025-04-03 10:00:00,152.23,152.27,151.58,151.73,62127.0,150.5827,150.6222,149.9397,150.0881,62127.0
2025-04-03 10:05:00,151.68,151.85,151.11,151.21,41933.0,150.0386,150.2068,149.4748,149.5737,41933.0
2025-04-03 10:10:00,151.23,151.44,151.07,151.13,47888.0,149.5935,149.8012,149.4352,149.4946,47888.0
2025-04-03 10:15:00,151.1,151.34,150.98,151.15,53955.0,149.4649,149.7023,149.3462,149.5143,53955.0
2025-04-03 10:20:00,151.16,151.68,150.86,151.5,50073.0,149.5242,150.0386,149.2275,149.8606,50073.0
2025-04-03 10:25:00,151.5,152.25,151.46,152.21,41507.0,149.8606,150.6024,149.821,150.5629,41507.0
2025-04-03 10:30:00,152.21,152.66,152.16,152.54,45257.0,150.5629,151.008,150.5134,150.8893,45257.0
2025-04-03 10:35:00,152.58,153.39,152.51,153.13,46208.0,150.9289,151.7301,150.8596,151.4729,46208.0
2025-04-03 10:40:00,153.15,153.48,153.01,153.31,47076.0,151.4927,151.8191,151.3542,151.651,47076.0
2025-04-03 10:45:00,153.34,153.81,153.22,153.8,63405.0,151.6806,152.1456,151.5619,152.1357,63405.0
2025-04-03 10:50:00,153.8,153.95,153.56,153.59,70425.0,152.1357,152.284,151.8983,151.9279,70425.0
2025-04-03 10:55:00,153.56,153.87,153.43,153.68,60343.0,151.8983,152.2049,151.7697,152.017,60343.0
2025-04-03 11:00:00,153.68,154.05,153.58,153.66,64285.0,152.017,152.383,151.918,151.9972,64285.0
2025-04-03 11:05:00,153.67,154.05,153.67,153.99,68836.0,152.0071,152.383,152.0071,152.3236,68836.0
2025-04-03 11:10:00,153.97,154.04,153.68,153.94,56162.0,152.3038,152.3731,152.017,152.2742,56162.0
2025-04-03 11:15:00,153.93,153.98,153.49,153.52,157453.0,152.2643,152.3137,151.829,151.8587,157453.0
2025-04-03 11:20:00,153.5,153.72,153.45,153.53,40012.0,151.8389,152.0565,151.7895,151.8686,40012.0
2025-04-03 11:25:00,153.55,153.64,153.17,153.52,38411.0,151.8884,151.9774,151.5125,151.8587,38411.0
2025-04-03 11:30:00,153.52,153.54,153.02,153.05,49908.0,151.8587,151.8785,151.3641,151.3938,49908.0
2025-04-03 11:35:00,153.06,153.37,153.05,153.26,57409.0,151.4037,151.7103,151.3938,151.6015,57409.0
2025-04-03 11:40:00,153.26,153.37,152.97,153.33,52090.0,151.6015,151.7103,151.3147,151.6708,52090.0
2025-04-03 11:45:00,153.33,153.36,152.82,152.87,44048.0,151.6708,151.7004,151.1663,151.2157,44048.0
2025-04-03 11:50:00,152.9,152.95,152.72,152.91,32289.0,151.2454,151.2949,151.0674,151.2553,32289.0
2025-04-03 11:55:00,152.93,153.02,152.72,152.86,35291.0,151.2751,151.3641,151.0674,151.2058,35291.0
2025-04-03 12:00:00,152.86,152.89,152.45,152.47,27798.0,151.2058,151.2355,150.8003,150.8201,27798.0
2025-04-03 12:05:00,152.47,152.54,151.93,152.1,26070.0,150.8201,150.8893,150.2859,150.4541,26070.0
2025-04-03 12:10:00,152.12,152.27,151.95,152.24,31924.0,150.4738,150.6222,150.3057,150.5926,31924.0
2025-04-03 12:15:00,152.25,152.43,152.13,152.38,14485.0,150.6024,150.7805,150.4837,150.731,14485.0
2025-04-03 12:20:00,152.37,152.48,152.31,152.38,17205.0,150.7211,150.83,150.6618,150.731,17205.0
2025-04-03 12:25:00,152.39,152.56,152.26,152.47,18192.0,150.7409,150.9091,150.6123,150.8201,18192.0
2025-04-03 12:30:00,152.49,152.62,152.39,152.58,17069.0,150.8398,150.9684,150.7409,150.9289,17069.0
2025-04-03 12:35:00,152.6,152.63,152.37,152.48,18888.0,150.9487,150.9783,150.7211,150.83,18888.0
2025-04-03 12:40:00,152.53,152.61,152.35,152.38,17545.0,150.8794,150.9585,150.7014,150.731,17545.0
2025-04-03 12:45:00,152.37,152.58,152.37,152.54,25394.0,150.7211,150.9289,150.7211,150.8893,25394.0
2025-04-03 12:50:00,152.53,152.54,152.24,152.31,15775.0,150.8794,150.8893,150.5926,150.6618,15775.0
2025-04-03 12:55:00,152.33,152.47,152.3,152.41,12092.0,150.6816,150.8201,150.6519,150.7607,12092.0
2025-04-03 13:00:00,152.44,152.45,151.99,152.17,22089.0,150.7904,150.8003,150.3453,150.5233,22089.0
2025-04-03 13:05:00,152.17,152.18,151.86,151.87,15389.0,150.5233,150.5332,150.2167,150.2266,15389.0
2025-04-03 13:10:00,151.87,152.18,151.77,152.07,27152.0,150.2266,150.5332,150.1276,150.4244,27152.0
2025-04-03 13:15:00,152.07,152.13,152.01,152.06,16046.0,150.4244,150.4837,150.365,150.4145,16046.0
2025-04-03 13:20:00,152.09,152.12,151.83,151.88,11958.0,150.4442,150.4738,150.187,150.2364,11958.0
2025-04-03 13:25:00,151.86,151.88,151.76,151.85,11868.0,150.2167,150.2364,150.1177,150.2068,11868.0
2025-04-03 13:30:00,151.86,151.93,151.79,151.91,14491.0,150.2167,150.2859,150.1474,150.2661,14491.0
2025-04-03 13:35:00,151.88,151.9,151.61,151.64,15346.0,150.2364,150.2562,149.9694,149.999,15346.0
2025-04-03 13:40:00,151.67,151.68,151.49,151.59,12799.0,150.0287,150.0386,149.8507,149.9496,12799.0
2025-04-03 13:45:00,151.58,151.71,151.56,151.65,10031.0,149.9397,150.0683,149.9199,150.0089,10031.0
2025-04-03 13:50:00,151.67,151.72,151.55,151.7,21888.0,150.0287,150.0782,149.91,150.0584,21888.0
2025-04-03 13:55:00,151.7,151.8,151.66,151.78,8242.0,150.0584,150.1573,150.0188,150.1375,8242.0
2025-04-03 14:00:00,151.78,151.95,151.75,151.8,21080.0,150.1375,150.3057,150.1079,150.1573,21080.0
2025-04-03 14:05:00,151.8,151.95,151.7,151.91,24426.0,150.1573,150.3057,150.0584,150.2661,24426.0
2025-04-03 14:10:00,151.92,152.14,151.84,152.14,19610.0,150.276,150.4936,150.1969,150.4936,19610.0
2025-04-03 14:15:00,152.15,152.29,152.12,152.29,17859.0,150.5035,150.642,150.4738,150.642,17859.0
2025-04-03 14:20:00,152.28,152.35,152.14,152.24,23807.0,150.6321,150.7014,150.4936,150.5926,23807.0
2025-04-03 14:25:00,152.23,152.36,152.19,152.34,16063.0,150.5827,150.7113,150.5431,150.6915,16063.0
2025-04-03 14:30:00,152.37,152.39,152.06,152.12,30627.0,150.7211,150.7409,150.4145,150.4738,30627.0
2025-04-03 14:35:00,152.13,152.31,152.12,152.17,19114.0,150.4837,150.6618,150.4738,150.5233,19114.0
2025-04-03 14:40:00,152.17,152.21,151.97,152.0,30310.0,150.5233,150.5629,150.3255,150.3551,30310.0
2025-04-03 14:45:00,152.01,152.19,151.94,152.14,17346.0,150.365,150.5431,150.2958,150.4936,17346.0
2025-04-03 14:50:00,152.12,152.12,151.69,151.84,18130.0,150.4738,150.4738,150.0485,150.1969,18130.0
2025-04-03 14:55:00,151.82,151.92,151.76,151.9,19598.0,150.1771,150.276,150.1177,150.2562,19598.0
2025-04-03 15:00:00,151.92,152.12,151.91,152.01,18130.0,150.276,150.4738,150.2661,150.365,18130.0
2025-04-03 15:05:00,151.99,152.07,151.81,151.94,37991.0,150.3453,150.4244,150.1672,150.2958,37991.0
2025-04-03 15:10:00,151.94,152.02,151.72,151.72,37260.0,150.2958,150.3749,150.0782,150.0782,37260.0
2025-04-03 15:15:00,151.75,151.75,151.51,151.56,28851.0,150.1079,150.1079,149.8704,149.9199,28851.0
2025-04-03 15:20:00,151.55,151.68,151.37,151.57,40788.0,149.91,150.0386,149.732,149.9298,40788.0
2025-04-03 15:25:00,151.5,151.63,151.44,151.58,37707.0,149.8606,149.9892,149.8012,149.9397,37707.0
2025-04-03 15:30:00,151.58,151.6,151.25,151.36,36530.0,149.9397,149.9595,149.6133,149.7221,36530.0
2025-04-03 15:35:00,151.37,151.59,151.34,151.39,39870.0,149.732,149.9496,149.7023,149.7517,39870.0
2025-04-03 15:40:00,151.39,151.79,151.38,151.71,57554.0,149.7517,150.1474,149.7419,150.0683,57554.0
2025-04-03 15:45:00,151.72,151.85,151.5,151.58,66901.0,150.0782,150.2068,149.8606,149.9397,66901.0
2025-04-03 15:50:00,151.54,151.54,151.21,151.28,119487.0,149.9001,149.9001,149.5737,149.6429,119487.0
2025-04-03 15:55:00,151.3,151.52,151.24,151.36,336840.0,149.6627,149.8803,149.6034,149.7221,336840.0
2025-04-04 09:30:00,153.28,153.3,151.94,152.99,330825.0,151.6213,151.6411,150.2958,151.3344,330825.0
2025-04-04 09:35:00,152.88,154.65,152.74,154.56,185347.0,151.2256,152.9765,151.0871,152.8874,185347.0
2025-04-04 09:40:00,154.59,154.92,153.5,153.77,274369.0,152.9171,153.2435,151.8389,152.106,274369.0
2025-04-04 09:45:00,153.79,154.08,152.38,152.52,111128.0,152.1258,152.4126,150.731,150.8695,111128.0
2025-04-04 09:50:00,152.44,153.13,152.27,152.85,98526.0,150.7904,151.4729,150.6222,151.1959,98526.0
2025-04-04 09:55:00,152.78,153.1,152.39,152.55,134343.0,151.1267,151.4432,150.7409,150.8992,134343.0
2025-04-04 10:00:00,152.55,152.77,151.97,152.46,68311.0,150.8992,151.1168,150.3255,150.8102,68311.0
2025-04-04 10:05:00,152.53,153.34,152.45,153.33,75718.0,150.8794,151.6806,150.8003,151.6708,75718.0
2025-04-04 10:10:00,153.34,153.34,152.4,152.41,67258.0,151.6806,151.6806,150.7508,150.7607,67258.0
2025-04-04 10:15:00,152.44,152.83,152.15,152.65,69482.0,150.7904,151.1762,150.5035,150.9981,69482.0
2025-04-04 10:20:00,152.61,152.66,151.91,152.28,64211.0,150.9585,151.008,150.2661,150.6321,64211.0
2025-04-04 10:25:00,152.25,153.32,152.21,153.32,55885.0,150.6024,151.6609,150.5629,151.6609,55885.0
2025-04-04 10:30:00,153.29,153.62,153.03,153.62,84942.0,151.6312,151.9576,151.374,151.9576,84942.0
2025-04-04 10:35:00,153.64,154.04,153.13,153.97,142632.0,151.9774,152.3731,151.4729,152.3038,142632.0
2025-04-04 10:40:00,153.99,154.26,153.64,153.93,136376.0,152.3236,152.5907,151.9774,152.2643,136376.0
2025-04-04 10:45:00,153.93,154.02,153.52,153.95,67395.0,152.2643,152.3533,151.8587,152.284,67395.0
2025-04-04 10:50:00,153.93,154.17,153.18,153.22,85274.0,152.2643,152.5017,151.5224,151.5619,85274.0
2025-04-04 10:55:00,153.17,153.17,152.28,152.37,62398.0,151.5125,151.5125,150.6321,150.7211,62398.0
2025-04-04 11:00:00,152.35,152.45,151.8,152.07,127228.0,150.7014,150.8003,150.1573,150.4244,127228.0
2025-04-04 11:05:00,152.04,152.29,151.35,151.36,201731.0,150.3947,150.642,149.7122,149.7221,201731.0
2025-04-04 11:10:00,151.37,151.83,151.02,151.05,73632.0,149.732,150.187,149.3858,149.4154,73632.0
2025-04-04 11:15:00,151.06,151.12,150.48,150.48,91610.0,149.4253,149.4847,148.8516,148.8516,91610.0
2025-04-04 11:20:00,150.48,150.73,149.89,150.15,232558.0,148.8516,149.0989,148.268,148.5252,232558.0
2025-04-04 11:25:00,150.08,150.13,149.45,149.72,65265.0,148.4559,148.5054,147.8327,148.0998,65265.0
2025-04-04 11:30:00,149.7,150.11,149.66,149.97,82661.0,148.08,148.4856,148.0405,148.3471,82661.0
2025-04-04 11:35:00,149.99,150.03,149.59,149.68,56276.0,148.3669,148.4065,147.9712,148.0603,56276.0
2025-04-04 11:40:00,149.72,150.17,149.47,150.03,72669.0,148.0998,148.545,147.8525,148.4065,72669.0
2025-04-04 11:45:00,150.02,150.26,149.91,150.2,47875.0,148.3966,148.634,148.2878,148.5746,47875.0
2025-04-04 11:50:00,150.21,150.5,150.1,150.45,62371.0,148.5845,148.8714,148.4757,148.8219,62371.0
2025-04-04 11:55:00,150.49,150.49,150.03,150.1,22112.0,148.8615,148.8615,148.4065,148.4757,22112.0
2025-04-04 12:00:00,150.05,150.11,149.57,149.62,24098.0,148.4262,148.4856,147.9514,148.0009,24098.0
2025-04-04 12:05:00,149.62,150.03,149.36,149.36,32116.0,148.0009,148.4065,147.7437,147.7437,32116.0
2025-04-04 12:10:00,149.36,149.54,149.26,149.34,26927.0,147.7437,147.9218,147.6448,147.7239,26927.0
2025-04-04 12:15:00,149.33,149.36,148.95,149.33,29349.0,147.714,147.7437,147.3382,147.714,29349.0
2025-04-04 12:20:00,149.35,149.57,149.15,149.49,27832.0,147.7338,147.9514,147.536,147.8723,27832.0
2025-04-04 12:25:00,149.5,149.53,149.21,149.28,26600.0,147.8822,147.9119,147.5953,147.6646,26600.0
2025-04-04 12:30:00,149.3,149.35,149.09,149.25,26021.0,147.6844,147.7338,147.4766,147.6349,26021.0
2025-04-04 12:35:00,149.25,149.81,149.17,149.17,134610.0,147.6349,148.1888,147.5558,147.5558,134610.0
2025-04-04 12:40:00,149.2,149.46,149.15,149.23,78189.0,147.5854,147.8426,147.536,147.6151,78189.0
2025-04-04 12:45:00,149.21,149.27,148.86,149.05,115048.0,147.5953,147.6547,147.2491,147.4371,115048.0
2025-04-04 12:50:00,149.03,149.26,148.92,149.19,22519.0,147.4173,147.6448,147.3085,147.5756,22519.0
2025-04-04 12:55:00,149.19,149.29,148.84,148.89,34515.0,147.5756,147.6745,147.2293,147.2788,34515.0
2025-04-04 13:00:00,148.88,149.03,148.68,148.83,18663.0,147.2689,147.4173,147.0711,147.2195,18663.0
2025-04-04 13:05:00,148.82,148.91,148.6,148.88,40684.0,147.2096,147.2986,146.9919,147.2689,40684.0
2025-04-04 13:10:00,148.84,148.88,148.41,148.57,33992.0,147.2293,147.2689,146.804,146.9623,33992.0
2025-04-04 13:15:00,148.57,148.57,148.29,148.38,34346.0,146.9623,146.9623,146.6853,146.7743,34346.0
2025-04-04 13:20:00,148.38,148.62,148.29,148.55,40110.0,146.7743,147.0117,146.6853,146.9425,40110.0
2025-04-04 13:25:00,148.58,148.94,148.58,148.94,57634.0,146.9722,147.3283,146.9722,147.3283,57634.0
2025-04-04 13:30:00,148.91,149.08,148.67,148.79,67316.0,147.2986,147.4667,147.0612,147.1799,67316.0
2025-04-04 13:35:00,148.8,149.02,148.69,148.89,45740.0,147.1898,147.4074,147.081,147.2788,45740.0
2025-04-04 13:40:00,148.89,149.02,148.68,148.74,38308.0,147.2788,147.4074,147.0711,147.1304,38308.0
2025-04-04 13:45:00,148.75,148.89,148.53,148.55,37063.0,147.1403,147.2788,146.9227,146.9425,37063.0
2025-04-04 13:50:00,148.57,148.57,148.23,148.28,51809.0,146.9623,146.9623,146.6259,146.6754,51809.0
2025-04-04 13:55:00,148.27,148.42,148.07,148.19,30998.0,146.6655,146.8139,146.4677,146.5864,30998.0
2025-04-04 14:00:00,148.19,148.26,147.97,148.21,39542.0,146.5864,146.6556,146.3688,146.6062,39542.0
2025-04-04 14:05:00,148.22,148.68,148.21,148.4,52084.0,146.6161,147.0711,146.6062,146.7941,52084.0
2025-04-04 14:10:00,148.37,148.41,148.04,148.33,44585.0,146.7644,146.804,146.438,146.7249,44585.0
2025-04-04 14:15:00,148.31,148.31,147.99,148.18,45842.0,146.7051,146.7051,146.3885,146.5765,45842.0
2025-04-04 14:20:00,148.16,148.17,147.45,147.49,45105.0,146.5567,146.5666,145.8544,145.894,45105.0
2025-04-04 14:25:00,147.45,148.12,147.32,147.85,128208.0,145.8544,146.5171,145.7258,146.2501,128208.0
2025-04-04 14:30:00,147.86,147.89,147.61,147.83,51179.0,146.2599,146.2896,146.0127,146.2303,51179.0
2025-04-04 14:35:00,147.82,147.82,147.42,147.46,50487.0,146.2204,146.2204,145.8247,145.8643,50487.0
2025-04-04 14:40:00,147.49,147.5,146.96,147.47,47876.0,145.894,145.9038,145.3697,145.8742,47876.0
2025-04-04 14:45:00,147.44,147.65,147.31,147.54,37505.0,145.8445,146.0522,145.7159,145.9434,37505.0
2025-04-04 14:50:00,147.52,147.86,147.44,147.74,46082.0,145.9236,146.2599,145.8445,146.1412,46082.0
2025-04-04 14:55:00,147.75,148.01,147.66,147.84,44531.0,146.1511,146.4083,146.0621,146.2402,44531.0
2025-04-04 15:00:00,147.82,147.88,147.46,147.68,68956.0,146.2204,146.2797,145.8643,146.0819,68956.0
2025-04-04 15:05:00,147.68,147.68,147.37,147.5,45783.0,146.0819,146.0819,145.7753,145.9038,45783.0
2025-04-04 15:10:00,147.56,147.7,147.42,147.48,56359.0,145.9632,146.1017,145.8247,145.8841,56359.0
2025-04-04 15:15:00,147.48,147.94,147.44,147.44,58660.0,145.8841,146.3391,145.8445,145.8445,58660.0
2025-04-04 15:20:00,147.46,147.75,147.44,147.75,53897.0,145.8643,146.1511,145.8445,146.1511,53897.0
2025-04-04 15:25:00,147.78,147.92,147.6,147.79,83624.0,146.1808,146.3193,146.0028,146.1907,83624.0
2025-04-04 15:30:00,147.77,148.04,147.54,148.02,80640.0,146.1709,146.438,145.9434,146.4182,80640.0
2025-04-04 15:35:00,147.97,147.97,147.56,147.95,83900.0,146.3688,146.3688,145.9632,146.349,83900.0
2025-04-04 15:40:00,147.93,148.09,147.53,147.61,148513.0,146.3292,146.4875,145.9335,146.0127,148513.0
2025-04-04 15:45:00,147.61,147.96,147.29,147.45,86029.0,146.0127,146.3589,145.6961,145.8544,86029.0
2025-04-04 15:50:00,147.46,147.46,146.63,146.72,179701.0,145.8643,145.8643,145.0433,145.1323,179701.0
2025-04-04 15:55:00,146.75,146.99,146.44,146.6,595886.0,145.162,145.3994,144.8553,145.0136,595886.0
2025-04-07 09:30:00,141.32,143.88,141.14,142.6,753097.0,139.7907,142.323,139.6127,141.0569,753097.0
2025-04-07 09:35:00,142.61,142.66,141.74,141.97,181641.0,141.0668,141.1162,140.2062,140.4337,181641.0
2025-04-07 09:40:00,142.01,142.79,141.63,142.71,187309.0,140.4733,141.2448,140.0974,141.1657,187309.0
2025-04-07 09:45:00,142.66,143.05,141.44,141.54,236788.0,141.1162,141.502,139.9094,140.0083,236788.0
2025-04-07 09:50:00,141.55,141.86,141.07,141.51,210978.0,140.0182,140.3249,139.5434,139.9787,210978.0
2025-04-07 09:55:00,141.57,142.44,141.16,142.07,120849.0,140.038,140.8986,139.6325,140.5326,120849.0
2025-04-07 10:00:00,142.07,142.44,141.48,142.1,145618.0,140.5326,140.8986,139.949,140.5623,145618.0
2025-04-07 10:05:00,142.08,142.08,140.67,140.71,195012.0,140.5425,140.5425,139.1478,139.1873,195012.0
2025-04-07 10:10:00,140.75,143.85,140.72,143.34,388149.0,139.2269,142.2933,139.1972,141.7889,388149.0
2025-04-07 10:15:00,143.3,146.1,143.24,145.38,217176.0,141.7493,144.519,141.6899,143.8068,217176.0
2025-04-07 10:20:00,145.35,145.47,143.77,143.81,220221.0,143.7771,143.8958,142.2142,142.2538,220221.0
2025-04-07 10:25:00,143.85,144.43,143.08,143.3,143355.0,142.2933,142.8671,141.5317,141.7493,143355.0
2025-04-07 10:30:00,143.21,143.99,142.38,142.79,126816.0,141.6603,142.4318,140.8392,141.2448,126816.0
2025-04-07 10:35:00,142.75,143.0,142.19,142.38,89822.0,141.2052,141.4525,140.6513,140.8392,89822.0
2025-04-07 10:40:00,142.33,142.61,141.91,142.52,83719.0,140.7898,141.0668,140.3743,140.9777,83719.0
2025-04-07 10:45:00,142.52,142.69,141.7,142.5,97232.0,140.9777,141.1459,140.1666,140.958,97232.0
2025-04-07 10:50:00,142.49,143.49,142.49,143.35,44889.0,140.9481,141.9372,140.9481,141.7988,44889.0
2025-04-07 10:55:00,143.28,143.66,142.92,143.5,52191.0,141.7295,142.1054,141.3734,141.9471,52191.0
2025-04-07 11:00:00,143.47,144.32,143.2,143.81,86504.0,141.9175,142.7583,141.6504,142.2538,86504.0
2025-04-07 11:05:00,143.75,143.83,143.2,143.68,44378.0,142.1944,142.2736,141.6504,142.1252,44378.0
2025-04-07 11:10:00,143.65,143.69,142.05,142.3,86848.0,142.0955,142.1351,140.5128,140.7601,86848.0
2025-04-07 11:15:00,142.26,142.61,141.48,142.34,133492.0,140.7205,141.0668,139.949,140.7997,133492.0
2025-04-07 11:20:00,142.31,142.68,141.84,141.84,61833.0,140.77,141.136,140.3051,140.3051,61833.0
2025-04-07 11:25:00,141.8,142.17,141.57,141.6,48115.0,140.2655,140.6315,140.038,140.0677,48115.0
2025-04-07 11:30:00,141.55,142.58,141.55,142.43,54230.0,140.0182,141.0371,140.0182,140.8887,54230.0
2025-04-07 11:35:00,142.39,142.87,142.13,142.26,50849.0,140.8491,141.3239,140.592,140.7205,50849.0
2025-04-07 11:40:00,142.25,143.2,142.25,143.18,36123.0,140.7107,141.6504,140.7107,141.6306,36123.0
2025-04-07 11:45:00,143.15,143.16,142.61,142.91,28550.0,141.6009,141.6108,141.0668,141.3635,28550.0
2025-04-07 11:50:00,142.87,143.31,142.79,142.89,24565.0,141.3239,141.7592,141.2448,141.3437,24565.0
2025-04-07 11:55:00,142.84,143.06,142.5,142.65,47322.0,141.2943,141.5119,140.958,141.1063,47322.0
2025-04-07 12:00:00,142.63,142.89,142.29,142.75,31907.0,141.0865,141.3437,140.7502,141.2052,31907.0
2025-04-07 12:05:00,142.71,143.04,142.71,142.86,22515.0,141.1657,141.4921,141.1657,141.3141,22515.0
2025-04-07 12:10:00,142.85,142.88,142.2,142.4,54638.0,141.3042,141.3338,140.6612,140.859,54638.0
2025-04-07 12:15:00,142.33,142.7,142.22,142.41,29703.0,140.7898,141.1558,140.681,140.8689,29703.0
2025-04-07 12:20:00,142.36,142.48,141.88,142.18,39552.0,140.8195,140.9382,140.3447,140.6414,39552.0
2025-04-07 12:25:00,142.08,142.54,142.07,142.54,28394.0,140.5425,140.9975,140.5326,140.9975,28394.0
2025-04-07 12:30:00,142.48,142.68,141.92,142.02,25168.0,140.9382,141.136,140.3842,140.4831,25168.0
2025-04-07 12:35:00,142.07,142.43,141.99,142.22,20885.0,140.5326,140.8887,140.4535,140.681,20885.0
2025-04-07 12:40:00,142.22,142.42,142.06,142.14,30209.0,140.681,140.8788,140.5227,140.6018,30209.0
2025-04-07 12:45:00,142.14,142.39,141.9,142.35,33236.0,140.6018,140.8491,140.3644,140.8096,33236.0
2025-04-07 12:50:00,142.39,142.48,142.13,142.41,32879.0,140.8491,140.9382,140.592,140.8689,32879.0
2025-04-07 12:55:00,142.37,142.43,141.81,142.01,34139.0,140.8294,140.8887,140.2754,140.4733,34139.0
2025-04-07 13:00:00,142.04,142.64,141.74,142.02,86764.0,140.5029,141.0964,140.2062,140.4831,86764.0
2025-04-07 13:05:00,141.94,142.23,141.77,142.19,29631.0,140.404,140.6909,140.2359,140.6513,29631.0
2025-04-07 13:10:00,142.25,142.63,142.1,142.63,38191.0,140.7107,141.0865,140.5623,141.0865,38191.0
2025-04-07 13:15:00,142.72,143.32,142.63,143.06,28346.0,141.1756,141.7691,141.0865,141.5119,28346.0
2025-04-07 13:20:00,143.06,143.31,142.98,143.24,40401.0,141.5119,141.7592,141.4328,141.6899,40401.0
2025-04-07 13:25:00,143.2,143.72,143.19,143.67,57168.0,141.6504,142.1647,141.6405,142.1153,57168.0
2025-04-07 13:30:00,143.65,143.65,143.28,143.5,50096.0,142.0955,142.0955,141.7295,141.9471,50096.0
2025-04-07 13:35:00,143.45,143.85,143.43,143.62,45131.0,141.8977,142.2933,141.8779,142.0658,45131.0
2025-04-07 13:40:00,143.62,143.78,143.33,143.6,39724.0,142.0658,142.2241,141.779,142.046,39724.0
2025-04-07 13:45:00,143.59,144.08,143.16,144.08,55984.0,142.0362,142.5209,141.6108,142.5209,55984.0
2025-04-07 13:50:00,144.13,144.27,143.95,144.03,45665.0,142.5703,142.7088,142.3923,142.4714,45665.0
2025-04-07 13:55:00,144.02,144.14,143.88,144.04,33009.0,142.4615,142.5802,142.323,142.4813,33009.0
2025-04-07 14:00:00,144.03,144.58,143.96,144.45,74349.0,142.4714,143.0154,142.4022,142.8868,74349.0
2025-04-07 14:05:00,144.46,144.74,144.3,144.59,50082.0,142.8967,143.1737,142.7385,143.0253,50082.0
2025-04-07 14:10:00,144.59,144.8,144.31,144.47,38579.0,143.0253,143.2331,142.7484,142.9066,38579.0
2025-04-07 14:15:00,144.46,144.64,144.36,144.64,60705.0,142.8967,143.0748,142.7978,143.0748,60705.0
2025-04-07 14:20:00,144.65,144.96,144.45,144.83,36200.0,143.0847,143.3913,142.8868,143.2627,36200.0
2025-04-07 14:25:00,144.83,144.86,144.42,144.84,27698.0,143.2627,143.2924,142.8572,143.2726,27698.0
2025-04-07 14:30:00,144.84,144.9,143.86,143.9,56134.0,143.2726,143.332,142.3032,142.3428,56134.0
2025-04-07 14:35:00,143.95,143.95,143.44,143.81,83617.0,142.3923,142.3923,141.8878,142.2538,83617.0
2025-04-07 14:40:00,143.84,144.06,143.65,143.83,43596.0,142.2834,142.5011,142.0955,142.2736,43596.0
2025-04-07 14:45:00,143.88,144.14,143.67,143.9,31230.0,142.323,142.5802,142.1153,142.3428,31230.0
2025-04-07 14:50:00,143.89,144.13,143.76,143.99,34719.0,142.3329,142.5703,142.2043,142.4318,34719.0
2025-04-07 14:55:00,143.98,144.19,143.81,143.94,40594.0,142.4219,142.6297,142.2538,142.3824,40594.0
2025-04-07 15:00:00,143.94,144.06,143.71,143.84,45873.0,142.3824,142.5011,142.1549,142.2834,45873.0
2025-04-07 15:05:00,143.83,144.1,143.78,143.86,38202.0,142.2736,142.5406,142.2241,142.3032,38202.0
2025-04-07 15:10:00,143.84,144.01,143.57,143.79,62843.0,142.2834,142.4516,142.0164,142.234,62843.0
2025-04-07 15:15:00,143.76,143.84,143.4,143.8,40091.0,142.2043,142.2834,141.8482,142.2439,40091.0
2025-04-07 15:20:00,143.82,143.9,143.41,143.44,61044.0,142.2637,142.3428,141.8581,141.8878,61044.0
2025-04-07 15:25:00,143.43,143.53,143.14,143.37,54354.0,141.8779,141.9768,141.591,141.8185,54354.0
2025-04-07 15:30:00,143.41,144.01,143.41,143.8,101307.0,141.8581,142.4516,141.8581,142.2439,101307.0
2025-04-07 15:35:00,143.78,143.99,143.66,143.75,61451.0,142.2241,142.4318,142.1054,142.1944,61451.0
2025-04-07 15:40:00,143.78,143.93,143.57,143.78,67775.0,142.2241,142.3725,142.0164,142.2241,67775.0
2025-04-07 15:45:00,143.8,143.9,143.31,143.59,64783.0,142.2439,142.3428,141.7592,142.0362,64783.0
2025-04-07 15:50:00,143.57,143.72,143.04,143.22,117488.0,142.0164,142.1647,141.4921,141.6702,117488.0
2025-04-07 15:55:00,143.25,143.53,142.95,143.19,373305.0,141.6998,141.9768,141.4031,141.6405,373305.0
2025-04-08 09:30:00,143.94,145.0,143.81,144.3,253129.0,142.3824,143.4309,142.2538,142.7385,253129.0
2025-04-08 09:35:00,144.37,144.5,143.3,143.62,75984.0,142.8077,142.9363,141.7493,142.0658,75984.0
2025-04-08 09:40:00,143.57,144.5,143.47,144.05,48485.0,142.0164,142.9363,141.9175,142.4912,48485.0
2025-04-08 09:45:00,144.07,144.62,144.04,144.5,74394.0,142.511,143.055,142.4813,142.9363,74394.0
2025-04-08 09:50:00,144.51,144.79,143.89,144.76,45985.0,142.9462,143.2232,142.3329,143.1935,45985.0
2025-04-08 09:55:00,144.81,145.19,144.68,145.02,49869.0,143.243,143.6188,143.1144,143.4507,49869.0
2025-04-08 10:00:00,145.05,145.4,144.36,144.38,60242.0,143.4804,143.8266,142.7978,142.8176,60242.0
2025-04-08 10:05:00,144.35,144.87,144.18,144.83,38397.0,142.7879,143.3023,142.6198,143.2627,38397.0
2025-04-08 10:10:00,144.88,144.96,144.43,144.78,47398.0,143.3122,143.3913,142.8671,143.2133,47398.0
2025-04-08 10:15:00,144.78,145.02,144.46,144.79,40838.0,143.2133,143.4507,142.8967,143.2232,40838.0
2025-04-08 10:20:00,144.81,144.86,144.17,144.2,29510.0,143.243,143.2924,142.6099,142.6396,29510.0
2025-04-08 10:25:00,144.18,144.47,143.97,144.23,67573.0,142.6198,142.9066,142.412,142.6692,67573.0
2025-04-08 10:30:00,144.27,144.95,144.18,144.95,39101.0,142.7088,143.3814,142.6198,143.3814,39101.0
2025-04-08 10:35:00,144.93,145.01,144.74,144.75,29959.0,143.3617,143.4408,143.1737,143.1836,29959.0
2025-04-08 10:40:00,144.74,144.84,144.43,144.52,23494.0,143.1737,143.2726,142.8671,142.9561,23494.0
2025-04-08 10:45:00,144.53,144.65,144.08,144.45,64211.0,142.966,143.0847,142.5209,142.8868,64211.0
2025-04-08 10:50:00,144.47,144.51,144.08,144.45,38409.0,142.9066,142.9462,142.5209,142.8868,38409.0
2025-04-08 10:55:00,144.48,144.55,144.12,144.44,64292.0,142.9165,142.9858,142.5604,142.877,64292.0
2025-04-08 11:00:00,144.43,144.54,143.97,144.15,35558.0,142.8671,142.9759,142.412,142.5901,35558.0
2025-04-08 11:05:00,144.12,144.63,143.99,144.59,64798.0,142.5604,143.0649,142.4318,143.0253,64798.0
2025-04-08 11:10:00,144.59,144.68,144.41,144.47,31120.0,143.0253,143.1144,142.8473,142.9066,31120.0
2025-04-08 11:15:00,144.46,144.74,144.21,144.74,38232.0,142.8967,143.1737,142.6494,143.1737,38232.0
2025-04-08 11:20:00,144.82,144.82,144.3,144.33,43491.0,143.2528,143.2528,142.7385,142.7681,43491.0
2025-04-08 11:25:00,144.33,144.36,144.06,144.09,49580.0,142.7681,142.7978,142.5011,142.5307,49580.0
2025-04-08 11:30:00,144.08,144.59,144.05,144.55,31415.0,142.5209,143.0253,142.4912,142.9858,31415.0
2025-04-08 11:35:00,144.53,144.75,144.47,144.53,21496.0,142.966,143.1836,142.9066,142.966,21496.0
2025-04-08 11:40:00,144.49,144.77,144.48,144.56,18528.0,142.9264,143.2034,142.9165,142.9957,18528.0
2025-04-08 11:45:00,144.57,144.63,144.14,144.24,17967.0,143.0056,143.0649,142.5802,142.6791,17967.0
2025-04-08 11:50:00,144.22,144.65,144.19,144.57,20690.0,142.6593,143.0847,142.6297,143.0056,20690.0
2025-04-08 11:55:00,144.56,144.8,144.53,144.73,14608.0,142.9957,143.2331,142.966,143.1638,14608.0
2025-04-08 12:00:00,144.72,144.88,144.6,144.8,13709.0,143.1539,143.3122,143.0352,143.2331,13709.0
2025-04-08 12:05:00,144.83,145.03,144.59,144.64,17951.0,143.2627,143.4606,143.0253,143.0748,17951.0
2025-04-08 12:10:00,144.66,144.79,144.52,144.53,17638.0,143.0946,143.2232,142.9561,142.966,17638.0
2025-04-08 12:15:00,144.56,144.58,144.2,144.22,18482.0,142.9957,143.0154,142.6396,142.6593,18482.0
2025-04-08 12:20:00,144.21,144.27,144.05,144.1,16435.0,142.6494,142.7088,142.4912,142.5406,16435.0
2025-04-08 12:25:00,144.13,144.59,144.08,144.59,21791.0,142.5703,143.0253,142.5209,143.0253,21791.0
2025-04-08 12:30:00,144.59,144.69,144.28,144.53,38874.0,143.0253,143.1243,142.7187,142.966,38874.0
2025-04-08 12:35:00,144.53,144.63,144.15,144.3,28318.0,142.966,143.0649,142.5901,142.7385,28318.0
2025-04-08 12:40:00,144.3,144.33,143.98,144.02,24072.0,142.7385,142.7681,142.4219,142.4615,24072.0
2025-04-08 12:45:00,143.98,144.17,143.78,143.92,56193.0,142.4219,142.6099,142.2241,142.3626,56193.0
2025-04-08 12:50:00,144.0,144.08,143.57,143.58,31620.0,142.4417,142.5209,142.0164,142.0263,31620.0
2025-04-08 12:55:00,143.56,143.67,143.09,143.34,43960.0,142.0065,142.1153,141.5416,141.7889,43960.0
2025-04-08 13:00:00,143.33,143.39,142.94,143.11,53722.0,141.779,141.8383,141.3932,141.5613,53722.0
2025-04-08 13:05:00,143.17,143.4,142.99,143.12,31373.0,141.6207,141.8482,141.4426,141.5712,31373.0
2025-04-08 13:10:00,143.14,143.3,142.91,143.05,52075.0,141.591,141.7493,141.3635,141.502,52075.0
2025-04-08 13:15:00,143.02,143.06,142.74,142.84,24340.0,141.4723,141.5119,141.1954,141.2943,24340.0
2025-04-08 13:20:00,142.83,142.87,142.48,142.65,28418.0,141.2844,141.3239,140.9382,141.1063,28418.0
2025-04-08 13:25:00,142.61,142.69,142.3,142.39,41225.0,141.0668,141.1459,140.7601,140.8491,41225.0
2025-04-08 13:30:00,142.39,142.46,142.1,142.14,23814.0,140.8491,140.9184,140.5623,140.6018,23814.0
2025-04-08 13:35:00,142.11,142.66,142.05,142.63,66210.0,140.5722,141.1162,140.5128,141.0865,66210.0
2025-04-08 13:40:00,142.66,142.93,142.57,142.68,32302.0,141.1162,141.3833,141.0272,141.136,32302.0
2025-04-08 13:45:00,142.78,142.78,142.2,142.2,25374.0,141.2349,141.2349,140.6612,140.6612,25374.0
2025-04-08 13:50:00,142.19,142.27,141.9,141.9,35063.0,140.6513,140.7304,140.3644,140.3644,35063.0
2025-04-08 13:55:00,141.91,142.06,141.8,141.98,35078.0,140.3743,140.5227,140.2655,140.4436,35078.0
2025-04-08 14:00:00,141.96,142.09,141.73,141.83,46554.0,140.4238,140.5524,140.1963,140.2952,46554.0
2025-04-08 14:05:00,141.79,141.86,141.59,141.66,35282.0,140.2556,140.3249,140.0578,140.127,35282.0
2025-04-08 14:10:00,141.67,141.69,141.15,141.17,34641.0,140.1369,140.1567,139.6226,139.6423,34641.0
2025-04-08 14:15:00,141.19,141.32,141.05,141.18,37720.0,139.6621,139.7907,139.5236,139.6522,37720.0
2025-04-08 14:20:00,141.15,141.51,141.11,141.51,25521.0,139.6226,139.9787,139.583,139.9787,25521.0
2025-04-08 14:25:00,141.49,141.49,141.08,141.19,33820.0,139.9589,139.9589,139.5533,139.6621,33820.0
2025-04-08 14:30:00,141.24,141.77,141.24,141.43,68696.0,139.7116,140.2359,139.7116,139.8995,68696.0
2025-04-08 14:35:00,141.4,141.51,141.03,141.44,31251.0,139.8699,139.9787,139.5039,139.9094,31251.0
2025-04-08 14:40:00,141.41,141.42,140.95,141.16,68064.0,139.8797,139.8896,139.4247,139.6325,68064.0
2025-04-08 14:45:00,141.16,141.64,141.12,141.49,48534.0,139.6325,140.1073,139.5929,139.9589,48534.0
2025-04-08 14:50:00,141.49,141.74,141.4,141.5,25519.0,139.9589,140.2062,139.8699,139.9688,25519.0
2025-04-08 14:55:00,141.53,141.69,141.39,141.49,32206.0,139.9984,140.1567,139.86,139.9589,32206.0
2025-04-08 15:00:00,141.49,141.59,141.24,141.42,23881.0,139.9589,140.0578,139.7116,139.8896,23881.0
2025-04-08 15:05:00,141.39,141.41,140.9,140.9,46000.0,139.86,139.8797,139.3753,139.3753,46000.0
2025-04-08 15:10:00,140.9,141.31,140.9,141.31,43864.0,139.3753,139.7808,139.3753,139.7808,43864.0
2025-04-08 15:15:00,141.31,141.53,141.19,141.3,46151.0,139.7808,139.9984,139.6621,139.7709,46151.0
2025-04-08 15:20:00,141.3,141.43,141.1,141.42,67416.0,139.7709,139.8995,139.5731,139.8896,67416.0
2025-04-08 15:25:00,141.42,141.58,141.24,141.29,59413.0,139.8896,140.0479,139.7116,139.761,59413.0
2025-04-08 15:30:00,141.27,141.3,140.61,140.62,85087.0,139.7413,139.7709,139.0884,139.0983,85087.0
2025-04-08 15:35:00,140.59,140.63,139.69,139.74,86910.0,139.0686,139.1082,138.1784,138.2278,86910.0
2025-04-08 15:40:00,139.76,140.11,139.4,139.48,94834.0,138.2476,138.5938,137.8915,137.9706,94834.0
2025-04-08 15:45:00,139.52,139.68,139.15,139.21,74745.0,138.0102,138.1685,137.6442,137.7036,74745.0
2025-04-08 15:50:00,139.21,140.09,139.21,140.06,166871.0,137.7036,138.574,137.7036,138.5444,166871.0
2025-04-08 15:55:00,140.02,140.41,139.67,140.33,439317.0,138.5048,138.8906,138.1586,138.8114,439317.0
2025-04-09 09:30:00,140.25,140.3,138.33,138.92,264184.0,138.7323,138.7818,136.8331,137.4167,264184.0
2025-04-09 09:35:00,138.94,140.28,138.87,140.09,83878.0,137.4365,138.762,137.3672,138.574,83878.0
2025-04-09 09:40:00,140.09,140.77,139.88,140.35,81078.0,138.574,139.2467,138.3663,138.8312,81078.0
2025-04-09 09:45:00,140.37,140.66,139.91,140.42,84540.0,138.851,139.1379,138.396,138.9005,84540.0
2025-04-09 09:50:00,140.42,140.59,139.91,140.08,58361.0,138.9005,139.0686,138.396,138.5641,58361.0
2025-04-09 09:55:00,140.09,140.22,139.6,140.01,54948.0,138.574,138.7026,138.0893,138.4949,54948.0
2025-04-09 10:00:00,140.01,140.46,139.6,139.83,60888.0,138.4949,138.94,138.0893,138.3168,60888.0
2025-04-09 10:05:00,139.77,139.79,139.02,139.17,73157.0,138.2575,138.2773,137.5156,137.664,73157.0
2025-04-09 10:10:00,139.15,139.64,139.08,139.3,44473.0,137.6442,138.1289,137.575,137.7926,44473.0
2025-04-09 10:15:00,139.33,139.49,139.03,139.4,57979.0,137.8223,137.9805,137.5255,137.8915,57979.0
2025-04-09 10:20:00,139.41,139.52,138.99,139.39,94548.0,137.9014,138.0102,137.4859,137.8816,94548.0
2025-04-09 10:25:00,139.38,140.0,139.33,139.92,73811.0,137.8717,138.485,137.8223,138.4059,73811.0
2025-04-09 10:30:00,139.85,140.0,139.65,139.85,50027.0,138.3366,138.485,138.1388,138.3366,50027.0
2025-04-09 10:35:00,139.84,139.86,139.07,139.17,36305.0,138.3267,138.3465,137.5651,137.664,36305.0
2025-04-09 10:40:00,139.21,139.63,139.18,139.35,36358.0,137.7036,138.119,137.6739,137.842,36358.0
2025-04-09 10:45:00,139.39,139.54,139.27,139.29,43382.0,137.8816,138.03,137.7629,137.7827,43382.0
2025-04-09 10:50:00,139.28,139.68,139.26,139.53,47253.0,137.7728,138.1685,137.753,138.0201,47253.0
2025-04-09 10:55:00,139.49,139.63,139.25,139.34,34184.0,137.9805,138.119,137.7431,137.8321,34184.0
2025-04-09 11:00:00,139.34,139.55,139.15,139.47,40758.0,137.8321,138.0399,137.6442,137.9607,40758.0
2025-04-09 11:05:00,139.48,139.68,139.38,139.43,28284.0,137.9706,138.1685,137.8717,137.9212,28284.0
2025-04-09 11:10:00,139.42,139.71,139.4,139.61,24909.0,137.9113,138.1981,137.8915,138.0992,24909.0
2025-04-09 11:15:00,139.68,139.97,139.66,139.91,34759.0,138.1685,138.4553,138.1487,138.396,34759.0
2025-04-09 11:20:00,139.94,140.49,139.93,140.1,60355.0,138.4257,138.9697,138.4158,138.5839,60355.0
2025-04-09 11:25:00,140.06,140.35,140.0,140.28,48275.0,138.5444,138.8312,138.485,138.762,48275.0
2025-04-09 11:30:00,140.31,140.31,139.9,139.98,41836.0,138.7916,138.7916,138.3861,138.4652,41836.0
2025-04-09 11:35:00,139.96,140.0,139.6,139.89,27267.0,138.4454,138.485,138.0893,138.3762,27267.0
2025-04-09 11:40:00,139.85,139.93,139.36,139.44,54144.0,138.3366,138.4158,137.8519,137.9311,54144.0
2025-04-09 11:45:00,139.45,139.76,139.4,139.56,219013.0,137.941,138.2476,137.8915,138.0498,219013.0
2025-04-09 11:50:00,139.52,139.77,139.51,139.54,31535.0,138.0102,138.2575,138.0003,138.03,31535.0
2025-04-09 11:55:00,139.59,139.59,139.26,139.43,17686.0,138.0794,138.0794,137.753,137.9212,17686.0
2025-04-09 12:00:00,139.4,139.64,139.28,139.47,19060.0,137.8915,138.1289,137.7728,137.9607,19060.0
2025-04-09 12:05:00,139.46,139.82,139.42,139.67,32548.0,137.9508,138.307,137.9113,138.1586,32548.0
2025-04-09 12:10:00,139.72,140.31,139.71,140.15,45711.0,138.208,138.7916,138.1981,138.6334,45711.0
2025-04-09 12:15:00,140.12,140.26,140.07,140.24,22568.0,138.6037,138.7422,138.5542,138.7224,22568.0
2025-04-09 12:20:00,140.27,140.71,140.2,140.61,27447.0,138.7521,139.1873,138.6828,139.0884,27447.0
2025-04-09 12:25:00,140.65,140.7,140.42,140.48,24112.0,139.128,139.1774,138.9005,138.9598,24112.0
2025-04-09 12:30:00,140.44,140.58,140.35,140.36,22434.0,138.9202,139.0587,138.8312,138.8411,22434.0
2025-04-09 12:35:00,140.36,140.57,140.36,140.57,26416.0,138.8411,139.0488,138.8411,139.0488,26416.0
2025-04-09 12:40:00,140.59,140.59,140.13,140.22,15675.0,139.0686,139.0686,138.6136,138.7026,15675.0
2025-04-09 12:45:00,140.22,140.51,140.13,140.47,23876.0,138.7026,138.9895,138.6136,138.9499,23876.0
2025-04-09 12:50:00,140.52,140.8,140.52,140.74,79795.0,138.9994,139.2763,138.9994,139.217,79795.0
2025-04-09 12:55:00,140.76,140.86,140.62,140.72,22591.0,139.2368,139.3357,139.0983,139.1972,22591.0
2025-04-09 13:00:00,140.74,141.3,140.65,141.24,37342.0,139.217,139.7709,139.128,139.7116,37342.0
2025-04-09 13:05:00,141.31,141.31,140.68,140.69,27389.0,139.7808,139.7808,139.1576,139.1675,27389.0
2025-04-09 13:10:00,140.71,140.72,140.37,140.54,22035.0,139.1873,139.1972,138.851,139.0192,22035.0
2025-04-09 13:15:00,140.58,142.9,140.05,142.58,199479.0,139.0587,141.3536,138.5345,141.0371,199479.0
2025-04-09 13:20:00,142.56,144.66,142.07,143.97,327106.0,141.0173,143.0946,140.5326,142.412,327106.0
2025-04-09 13:25:00,144.05,145.74,144.03,144.44,191416.0,142.4912,144.1629,142.4714,142.877,191416.0
2025-04-09 13:30:00,144.41,145.53,144.24,144.8,107819.0,142.8473,143.9552,142.6791,143.2331,107819.0
2025-04-09 13:35:00,144.87,145.95,143.82,143.97,163589.0,143.3023,144.3706,142.2637,142.412,163589.0
2025-04-09 13:40:00,143.94,144.54,143.62,144.5,59762.0,142.3824,142.9759,142.0658,142.9363,59762.0
2025-04-09 13:45:00,144.54,145.03,144.27,144.52,62670.0,142.9759,143.4606,142.7088,142.9561,62670.0
2025-04-09 13:50:00,144.48,144.78,143.99,144.46,45525.0,142.9165,143.2133,142.4318,142.8967,45525.0
2025-04-09 13:55:00,144.49,144.71,144.06,144.49,40397.0,142.9264,143.144,142.5011,142.9264,40397.0
2025-04-09 14:00:00,144.64,144.81,143.86,144.11,107431.0,143.0748,143.243,142.3032,142.5505,107431.0
2025-04-09 14:05:00,144.11,144.36,143.55,143.96,40602.0,142.5505,142.7978,141.9966,142.4022,40602.0
2025-04-09 14:10:00,143.94,144.0,143.36,143.4,66534.0,142.3824,142.4417,141.8086,141.8482,66534.0
2025-04-09 14:15:00,143.4,143.77,143.18,143.51,88259.0,141.8482,142.2142,141.6306,141.957,88259.0
2025-04-09 14:20:00,143.53,143.67,143.27,143.45,54521.0,141.9768,142.1153,141.7196,141.8977,54521.0
2025-04-09 14:25:00,143.38,143.57,143.04,143.34,49434.0,141.8284,142.0164,141.4921,141.7889,49434.0
2025-04-09 14:30:00,143.24,143.48,142.76,143.13,46090.0,141.6899,141.9273,141.2151,141.5811,46090.0
2025-04-09 14:35:00,143.17,143.24,142.55,142.55,55604.0,141.6207,141.6899,141.0074,141.0074,55604.0
2025-04-09 14:40:00,142.59,143.04,142.42,143.04,62617.0,141.047,141.4921,140.8788,141.4921,62617.0
2025-04-09 14:45:00,142.96,143.53,142.89,143.37,39148.0,141.413,141.9768,141.3437,141.8185,39148.0
2025-04-09 14:50:00,143.43,143.73,143.03,143.46,38849.0,141.8779,142.1746,141.4822,141.9076,38849.0
2025-04-09 14:55:00,143.45,143.75,143.35,143.37,66124.0,141.8977,142.1944,141.7988,141.8185,66124.0
2025-04-09 15:00:00,143.45,144.23,143.28,144.19,50413.0,141.8977,142.6692,141.7295,142.6297,50413.0
2025-04-09 15:05:00,144.12,144.61,144.09,144.28,62525.0,142.5604,143.0451,142.5307,142.7187,62525.0
2025-04-09 15:10:00,144.26,144.6,144.08,144.1,51801.0,142.6989,143.0352,142.5209,142.5406,51801.0
2025-04-09 15:15:00,144.05,144.34,143.75,143.86,47317.0,142.4912,142.778,142.1944,142.3032,47317.0
2025-04-09 15:20:00,143.87,144.06,143.69,144.02,57633.0,142.3131,142.5011,142.1351,142.4615,57633.0
2025-04-09 15:25:00,144.05,144.29,143.86,143.96,58389.0,142.4912,142.7286,142.3032,142.4022,58389.0
2025-04-09 15:30:00,144.0,144.26,143.75,143.92,92221.0,142.4417,142.6989,142.1944,142.3626,92221.0
2025-04-09 15:35:00,143.88,144.0,143.63,143.88,87895.0,142.323,142.4417,142.0757,142.323,87895.0
2025-04-09 15:40:00,143.83,143.97,143.7,143.88,50600.0,142.2736,142.412,142.145,142.323,50600.0
2025-04-09 15:45:00,143.88,144.36,143.84,144.35,77669.0,142.323,142.7978,142.2834,142.7879,77669.0
2025-04-09 15:50:00,144.4,145.32,144.35,144.94,256782.0,142.8374,143.7474,142.7879,143.3715,256782.0
2025-04-09 15:55:00,145.11,145.95,145.0,145.46,975812.0,143.5397,144.3706,143.4309,143.8859,975812.0
2025-04-10 09:30:00,145.42,146.88,145.42,145.65,201987.0,143.8464,145.2906,143.8464,144.0739,201987.0
2025-04-10 09:35:00,145.69,146.78,145.54,146.27,100897.0,144.1134,145.1916,143.9651,144.6872,100897.0
2025-04-10 09:40:00,146.25,146.9,146.25,146.89,75220.0,144.6674,145.3103,144.6674,145.3004,75220.0
2025-04-10 09:45:00,146.96,147.14,146.34,146.69,74166.0,145.3697,145.5477,144.7564,145.1026,74166.0
2025-04-10 09:50:00,146.7,146.73,146.17,146.36,47599.0,145.1125,145.1422,144.5882,144.7762,47599.0
2025-04-10 09:55:00,146.36,146.63,146.11,146.59,54849.0,144.7762,145.0433,144.5289,145.0037,54849.0
2025-04-10 10:00:00,146.56,146.84,146.27,146.43,98609.0,144.974,145.251,144.6872,144.8454,98609.0
2025-04-10 10:05:00,146.52,146.93,146.41,146.85,89247.0,144.9344,145.34,144.8256,145.2609,89247.0
2025-04-10 10:10:00,146.86,146.98,146.55,146.75,83804.0,145.2708,145.3895,144.9641,145.162,83804.0
2025-04-10 10:15:00,146.77,146.9,146.26,146.31,60029.0,145.1817,145.3103,144.6773,144.7267,60029.0
2025-04-10 10:20:00,146.33,146.36,145.75,145.85,57746.0,144.7465,144.7762,144.1728,144.2717,57746.0
2025-04-10 10:25:00,145.85,145.96,145.56,145.59,41550.0,144.2717,144.3805,143.9848,144.0145,41550.0
2025-04-10 10:30:00,145.6,145.96,145.45,145.89,56408.0,144.0244,144.3805,143.876,144.3113,56408.0
2025-04-10 10:35:00,145.92,146.09,145.53,145.65,53105.0,144.3409,144.5091,143.9552,144.0739,53105.0
2025-04-10 10:40:00,145.65,145.75,145.35,145.63,49967.0,144.0739,144.1728,143.7771,144.0541,49967.0
2025-04-10 10:45:00,145.65,145.65,145.28,145.49,40244.0,144.0739,144.0739,143.7079,143.9156,40244.0
2025-04-10 10:50:00,145.46,145.56,144.97,145.07,34976.0,143.8859,143.9848,143.4012,143.5001,34976.0
2025-04-10 10:55:00,145.1,145.25,144.93,145.17,27844.0,143.5298,143.6782,143.3617,143.5991,27844.0
2025-04-10 11:00:00,145.15,145.24,144.92,145.03,43839.0,143.5793,143.6683,143.3518,143.4606,43839.0
2025-04-10 11:05:00,145.03,145.21,145.01,145.16,32189.0,143.4606,143.6386,143.4408,143.5892,32189.0
2025-04-10 11:10:00,145.13,145.18,145.01,145.17,22230.0,143.5595,143.6089,143.4408,143.5991,22230.0
2025-04-10 11:15:00,145.18,145.25,144.84,144.84,64848.0,143.6089,143.6782,143.2726,143.2726,64848.0
2025-04-10 11:20:00,144.84,145.11,144.79,144.99,32068.0,143.2726,143.5397,143.2232,143.421,32068.0
2025-04-10 11:25:00,145.03,145.21,144.86,145.21,23357.0,143.4606,143.6386,143.2924,143.6386,23357.0
2025-04-10 11:30:00,145.19,145.22,144.85,144.97,29197.0,143.6188,143.6485,143.2825,143.4012,29197.0
2025-04-10 11:35:00,144.98,144.99,144.61,144.73,36970.0,143.4111,143.421,143.0451,143.1638,36970.0
2025-04-10 11:40:00,144.75,144.96,144.45,144.51,40009.0,143.1836,143.3913,142.8868,142.9462,40009.0
2025-04-10 11:45:00,144.48,144.83,144.43,144.69,24364.0,142.9165,143.2627,142.8671,143.1243,24364.0
2025-04-10 11:50:00,144.72,144.9,144.64,144.89,33878.0,143.1539,143.332,143.0748,143.3221,33878.0
2025-04-10 11:55:00,144.9,144.99,144.49,144.53,37365.0,143.332,143.421,142.9264,142.966,37365.0
2025-04-10 12:00:00,144.53,144.62,143.99,144.06,32929.0,142.966,143.055,142.4318,142.5011,32929.0
2025-04-10 12:05:00,144.03,144.27,143.9,144.18,21428.0,142.4714,142.7088,142.3428,142.6198,21428.0
2025-04-10 12:10:00,144.12,144.37,143.95,144.37,35355.0,142.5604,142.8077,142.3923,142.8077,35355.0
2025-04-10 12:15:00,144.32,144.37,143.9,143.92,22858.0,142.7583,142.8077,142.3428,142.3626,22858.0
2025-04-10 12:20:00,143.9,143.93,143.28,143.73,30230.0,142.3428,142.3725,141.7295,142.1746,30230.0
2025-04-10 12:25:00,143.73,143.81,143.22,143.42,29919.0,142.1746,142.2538,141.6702,141.868,29919.0
2025-04-10 12:30:00,143.35,143.97,143.35,143.93,38584.0,141.7988,142.412,141.7988,142.3725,38584.0
2025-04-10 12:35:00,143.93,144.36,143.66,144.19,35738.0,142.3725,142.7978,142.1054,142.6297,35738.0
2025-04-10 12:40:00,144.2,144.25,143.92,144.13,25980.0,142.6396,142.689,142.3626,142.5703,25980.0
2025-04-10 12:45:00,144.09,144.2,143.57,144.06,38506.0,142.5307,142.6396,142.0164,142.5011,38506.0
2025-04-10 12:50:00,144.05,144.35,143.93,144.09,24438.0,142.4912,142.7879,142.3725,142.5307,24438.0
2025-04-10 12:55:00,144.06,144.15,143.91,144.13,30672.0,142.5011,142.5901,142.3527,142.5703,30672.0
2025-04-10 13:00:00,144.08,144.93,144.08,144.55,111350.0,142.5209,143.3617,142.5209,142.9858,111350.0
2025-04-10 13:05:00,144.52,144.55,143.75,143.81,35519.0,142.9561,142.9858,142.1944,142.2538,35519.0
2025-04-10 13:10:00,143.84,143.84,143.21,143.41,23554.0,142.2834,142.2834,141.6603,141.8581,23554.0
2025-04-10 13:15:00,143.33,143.5,143.2,143.39,22146.0,141.779,141.9471,141.6504,141.8383,22146.0
2025-04-10 13:20:00,143.39,143.45,142.92,143.36,25951.0,141.8383,141.8977,141.3734,141.8086,25951.0
2025-04-10 13:25:00,143.31,143.98,143.31,143.94,68313.0,141.7592,142.4219,141.7592,142.3824,68313.0
2025-04-10 13:30:00,143.94,144.04,143.68,143.72,34313.0,142.3824,142.4813,142.1252,142.1647,34313.0
2025-04-10 13:35:00,143.7,143.95,143.6,143.72,33088.0,142.145,142.3923,142.046,142.1647,33088.0
2025-04-10 13:40:00,143.69,144.51,143.5,144.36,53604.0,142.1351,142.9462,141.9471,142.7978,53604.0
2025-04-10 13:45:00,144.32,144.84,144.26,144.31,39011.0,142.7583,143.2726,142.6989,142.7484,39011.0
2025-04-10 13:50:00,144.33,144.65,144.07,144.51,29966.0,142.7681,143.0847,142.511,142.9462,29966.0
2025-04-10 13:55:00,144.55,144.91,144.55,144.63,32312.0,142.9858,143.3419,142.9858,143.0649,32312.0
2025-04-10 14:00:00,144.58,145.36,144.57,145.21,31809.0,143.0154,143.787,143.0056,143.6386,31809.0
2025-04-10 14:05:00,145.23,145.5,144.7,144.8,52494.0,143.6584,143.9255,143.1341,143.2331,52494.0
2025-04-10 14:10:00,144.8,144.89,144.54,144.62,33020.0,143.2331,143.3221,142.9759,143.055,33020.0
2025-04-10 14:15:00,144.6,144.87,144.52,144.73,34025.0,143.0352,143.3023,142.9561,143.1638,34025.0
2025-04-10 14:20:00,144.73,145.33,144.73,145.32,35337.0,143.1638,143.7573,143.1638,143.7474,35337.0
2025-04-10 14:25:00,145.19,145.7,145.11,145.58,42461.0,143.6188,144.1233,143.5397,144.0046,42461.0
2025-04-10 14:30:00,145.59,146.05,145.55,145.61,46476.0,144.0145,144.4695,143.9749,144.0343,46476.0
2025-04-10 14:35:00,145.57,145.61,145.39,145.52,43866.0,143.9947,144.0343,143.8167,143.9453,43866.0
2025-04-10 14:40:00,145.6,146.02,145.46,146.0,29342.0,144.0244,144.4399,143.8859,144.4201,29342.0
2025-04-10 14:45:00,145.98,146.02,145.51,145.66,30622.0,144.4003,144.4399,143.9354,144.0838,30622.0
2025-04-10 14:50:00,145.66,145.92,145.23,145.24,29991.0,144.0838,144.3409,143.6584,143.6683,29991.0
2025-04-10 14:55:00,145.25,145.59,145.0,145.43,33155.0,143.6782,144.0145,143.4309,143.8562,33155.0
2025-04-10 15:00:00,145.39,146.0,145.31,145.92,30466.0,143.8167,144.4201,143.7375,144.3409,30466.0
2025-04-10 15:05:00,145.85,145.92,145.26,145.31,35148.0,144.2717,144.3409,143.6881,143.7375,35148.0
2025-04-10 15:10:00,145.31,145.35,144.97,145.19,88439.0,143.7375,143.7771,143.4012,143.6188,88439.0
2025-04-10 15:15:00,145.22,145.46,145.02,145.4,184420.0,143.6485,143.8859,143.4507,143.8266,184420.0
2025-04-10 15:20:00,145.38,145.8,145.22,145.31,64890.0,143.8068,144.2222,143.6485,143.7375,64890.0
2025-04-10 15:25:00,145.3,145.46,144.88,144.88,54727.0,143.7277,143.8859,143.3122,143.3122,54727.0
2025-04-10 15:30:00,144.85,145.12,144.64,144.71,103666.0,143.2825,143.5496,143.0748,143.144,103666.0
2025-04-10 15:35:00,144.69,144.71,144.19,144.34,68111.0,143.1243,143.144,142.6297,142.778,68111.0
2025-04-10 15:40:00,144.36,144.55,143.81,144.0,96029.0,142.7978,142.9858,142.2538,142.4417,96029.0
2025-04-10 15:45:00,144.0,144.47,143.96,144.42,95492.0,142.4417,142.9066,142.4022,142.8572,95492.0
2025-04-10 15:50:00,144.36,145.07,144.26,144.85,231016.0,142.7978,143.5001,142.6989,143.2825,231016.0
2025-04-10 15:55:00,144.78,144.79,143.81,144.11,1357417.0,143.2133,143.2232,142.2538,142.5505,1357417.0
2025-04-11 09:30:00,145.06,145.29,143.07,143.93,259689.0,143.4902,143.7178,141.5218,142.3725,259689.0
2025-04-11 09:35:00,143.98,144.03,142.83,143.16,75148.0,142.4219,142.4714,141.2844,141.6108,75148.0
2025-04-11 09:40:00,143.18,143.18,142.59,143.14,62233.0,141.6306,141.6306,141.047,141.591,62233.0
2025-04-11 09:45:00,143.12,143.95,142.86,143.68,76163.0,141.5712,142.3923,141.3141,142.1252,76163.0
2025-04-11 09:50:00,143.45,143.65,143.11,143.14,42020.0,141.8977,142.0955,141.5613,141.591,42020.0
2025-04-11 09:55:00,143.11,143.48,142.91,142.95,55389.0,141.5613,141.9273,141.3635,141.4031,55389.0
2025-04-11 10:00:00,142.94,143.43,142.61,143.36,65330.0,141.3932,141.8779,141.0668,141.8086,65330.0
2025-04-11 10:05:00,143.39,143.89,143.29,143.56,41413.0,141.8383,142.3329,141.7394,142.0065,41413.0
2025-04-11 10:10:00,143.58,143.82,143.15,143.76,44441.0,142.0263,142.2637,141.6009,142.2043,44441.0
2025-04-11 10:15:00,143.84,143.85,143.23,143.23,42639.0,142.2834,142.2933,141.6801,141.6801,42639.0
2025-04-11 10:20:00,143.22,143.28,142.32,142.56,35654.0,141.6702,141.7295,140.7799,141.0173,35654.0
2025-04-11 10:25:00,142.56,142.62,142.25,142.3,20161.0,141.0173,141.0767,140.7107,140.7601,20161.0
2025-04-11 10:30:00,142.34,142.98,142.34,142.84,38259.0,140.7997,141.4328,140.7997,141.2943,38259.0
2025-04-11 10:35:00,142.83,142.91,142.59,142.7,90988.0,141.2844,141.3635,141.047,141.1558,90988.0
2025-04-11 10:40:00,142.67,142.79,142.44,142.71,29300.0,141.1261,141.2448,140.8986,141.1657,29300.0
2025-04-11 10:45:00,142.7,142.94,142.61,142.89,33745.0,141.1558,141.3932,141.0668,141.3437,33745.0
2025-04-11 10:50:00,142.84,142.87,142.56,142.81,25715.0,141.2943,141.3239,141.0173,141.2646,25715.0
2025-04-11 10:55:00,142.81,143.14,142.72,142.8,28841.0,141.2646,141.591,141.1756,141.2547,28841.0
2025-04-11 11:00:00,142.75,143.15,142.33,142.36,48656.0,141.2052,141.6009,140.7898,140.8195,48656.0
2025-04-11 11:05:00,142.32,142.59,142.12,142.59,38338.0,140.7799,141.047,140.5821,141.047,38338.0
2025-04-11 11:10:00,142.57,142.85,142.4,142.4,20451.0,141.0272,141.3042,140.859,140.859,20451.0
2025-04-11 11:15:00,142.4,142.49,142.19,142.37,21077.0,140.859,140.9481,140.6513,140.8294,21077.0
2025-04-11 11:20:00,142.34,142.42,142.17,142.28,24787.0,140.7997,140.8788,140.6315,140.7403,24787.0
2025-04-11 11:25:00,142.33,142.6,142.28,142.42,21077.0,140.7898,141.0569,140.7403,140.8788,21077.0
2025-04-11 11:30:00,142.43,142.58,142.26,142.41,27079.0,140.8887,141.0371,140.7205,140.8689,27079.0
2025-04-11 11:35:00,142.45,142.73,142.37,142.69,23661.0,140.9085,141.1855,140.8294,141.1459,23661.0
2025-04-11 11:40:00,142.67,142.92,142.58,142.76,16098.0,141.1261,141.3734,141.0371,141.2151,16098.0
2025-04-11 11:45:00,142.75,143.07,142.72,142.98,20910.0,141.2052,141.5218,141.1756,141.4328,20910.0
2025-04-11 11:50:00,142.98,143.21,142.96,143.06,20615.0,141.4328,141.6603,141.413,141.5119,20615.0
2025-04-11 11:55:00,143.02,143.09,142.93,142.98,32138.0,141.4723,141.5416,141.3833,141.4328,32138.0
2025-04-11 12:00:00,143.02,143.12,142.91,143.04,37000.0,141.4723,141.5712,141.3635,141.4921,37000.0
2025-04-11 12:05:00,143.03,143.2,142.98,143.04,53730.0,141.4822,141.6504,141.4328,141.4921,53730.0
2025-04-11 12:10:00,143.08,143.48,143.02,143.45,49409.0,141.5317,141.9273,141.4723,141.8977,49409.0
2025-04-11 12:15:00,143.44,143.68,143.41,143.54,20087.0,141.8878,142.1252,141.8581,141.9867,20087.0
2025-04-11 12:20:00,143.55,143.59,143.42,143.48,15118.0,141.9966,142.0362,141.868,141.9273,15118.0
2025-04-11 12:25:00,143.45,143.57,143.37,143.47,24121.0,141.8977,142.0164,141.8185,141.9175,24121.0
2025-04-11 12:30:00,143.44,143.75,143.35,143.75,35509.0,141.8878,142.1944,141.7988,142.1944,35509.0
2025-04-11 12:35:00,143.69,143.85,143.49,143.81,72343.0,142.1351,142.2933,141.9372,142.2538,72343.0
2025-04-11 12:40:00,143.78,144.18,143.77,144.14,29921.0,142.2241,142.6198,142.2142,142.5802,29921.0
2025-04-11 12:45:00,144.1,144.75,144.0,144.74,68210.0,142.5406,143.1836,142.4417,143.1737,68210.0
2025-04-11 12:50:00,144.73,144.96,144.53,144.61,60198.0,143.1638,143.3913,142.966,143.0451,60198.0
2025-04-11 12:55:00,144.6,144.86,144.58,144.63,63437.0,143.0352,143.2924,143.0154,143.0649,63437.0
2025-04-11 13:00:00,144.65,144.74,144.54,144.74,23627.0,143.0847,143.1737,142.9759,143.1737,23627.0
2025-04-11 13:05:00,144.73,144.98,144.73,144.89,42376.0,143.1638,143.4111,143.1638,143.3221,42376.0
2025-04-11 13:10:00,144.87,144.9,144.55,144.7,22834.0,143.3023,143.332,142.9858,143.1341,22834.0
2025-04-11 13:15:00,144.69,144.72,144.29,144.42,18101.0,143.1243,143.1539,142.7286,142.8572,18101.0
2025-04-11 13:20:00,144.45,144.56,144.24,144.27,29647.0,142.8868,142.9957,142.6791,142.7088,29647.0
2025-04-11 13:25:00,144.25,144.27,143.87,143.97,54178.0,142.689,142.7088,142.3131,142.412,54178.0
2025-04-11 13:30:00,143.98,144.15,143.91,144.11,37400.0,142.4219,142.5901,142.3527,142.5505,37400.0
2025-04-11 13:35:00,144.12,144.53,144.0,144.48,49642.0,142.5604,142.966,142.4417,142.9165,49642.0
2025-04-11 13:40:00,144.47,145.24,144.47,145.02,66842.0,142.9066,143.6683,142.9066,143.4507,66842.0
2025-04-11 13:45:00,145.03,145.05,144.64,144.76,42335.0,143.4606,143.4804,143.0748,143.1935,42335.0
2025-04-11 13:50:00,144.7,144.88,144.53,144.83,34994.0,143.1341,143.3122,142.966,143.2627,34994.0
2025-04-11 13:55:00,144.8,144.85,144.58,144.69,27339.0,143.2331,143.2825,143.0154,143.1243,27339.0
2025-04-11 14:00:00,144.75,144.92,144.56,144.86,42614.0,143.1836,143.3518,142.9957,143.2924,42614.0
2025-04-11 14:05:00,144.89,144.89,144.34,144.41,38720.0,143.3221,143.3221,142.778,142.8473,38720.0
2025-04-11 14:10:00,144.39,144.51,144.31,144.32,35214.0,142.8275,142.9462,142.7484,142.7583,35214.0
2025-04-11 14:15:00,144.31,144.52,144.15,144.21,31581.0,142.7484,142.9561,142.5901,142.6494,31581.0
2025-04-11 14:20:00,144.2,144.54,144.16,144.53,50093.0,142.6396,142.9759,142.6,142.966,50093.0
2025-04-11 14:25:00,144.56,144.56,144.29,144.33,26830.0,142.9957,142.9957,142.7286,142.7681,26830.0
2025-04-11 14:30:00,144.36,144.52,144.29,144.41,29023.0,142.7978,142.9561,142.7286,142.8473,29023.0
2025-04-11 14:35:00,144.44,144.68,144.33,144.49,42089.0,142.877,143.1144,142.7681,142.9264,42089.0
2025-04-11 14:40:00,144.5,144.72,144.47,144.68,25822.0,142.9363,143.1539,142.9066,143.1144,25822.0
2025-04-11 14:45:00,144.68,144.82,144.6,144.72,31937.0,143.1144,143.2528,143.0352,143.1539,31937.0
2025-04-11 14:50:00,144.73,144.77,144.5,144.59,33928.0,143.1638,143.2034,142.9363,143.0253,33928.0
2025-04-11 14:55:00,144.56,144.65,144.47,144.47,30100.0,142.9957,143.0847,142.9066,142.9066,30100.0
2025-04-11 15:00:00,144.5,144.85,144.47,144.8,34454.0,142.9363,143.2825,142.9066,143.2331,34454.0
2025-04-11 15:05:00,144.76,144.93,144.68,144.9,38712.0,143.1935,143.3617,143.1144,143.332,38712.0
2025-04-11 15:10:00,144.9,144.93,144.74,144.75,36986.0,143.332,143.3617,143.1737,143.1836,36986.0
2025-04-11 15:15:00,144.76,144.79,144.56,144.68,35368.0,143.1935,143.2232,142.9957,143.1144,35368.0
2025-04-11 15:20:00,144.67,144.9,144.58,144.72,35267.0,143.1045,143.332,143.0154,143.1539,35267.0
2025-04-11 15:25:00,144.7,144.87,144.67,144.78,50306.0,143.1341,143.3023,143.1045,143.2133,50306.0
2025-04-11 15:30:00,144.78,144.82,144.61,144.71,50546.0,143.2133,143.2528,143.0451,143.144,50546.0
2025-04-11 15:35:00,144.71,144.74,144.48,144.67,49138.0,143.144,143.1737,142.9165,143.1045,49138.0
2025-04-11 15:40:00,144.67,144.74,144.55,144.69,65904.0,143.1045,143.1737,142.9858,143.1243,65904.0
2025-04-11 15:45:00,144.74,144.82,144.62,144.7,55933.0,143.1737,143.2528,143.055,143.1341,55933.0
2025-04-11 15:50:00,144.68,144.79,144.37,144.43,158237.0,143.1144,143.2232,142.8077,142.8671,158237.0
2025-04-11 15:55:00,144.4,144.63,144.29,144.35,572029.0,142.8374,143.0649,142.7286,142.7879,572029.0
2025-04-14 09:30:00,144.16,144.93,143.5,144.93,168497.0,142.6,143.3617,141.9471,143.3617,168497.0
2025-04-14 09:35:00,145.0,145.52,144.68,145.18,46068.0,143.4309,143.9453,143.1144,143.6089,46068.0
2025-04-14 09:40:00,145.17,145.73,145.06,145.54,30772.0,143.5991,144.153,143.4902,143.9651,30772.0
2025-04-14 09:45:00,145.56,145.93,145.2,145.51,34326.0,143.9848,144.3508,143.6287,143.9354,34326.0
2025-04-14 09:50:00,145.55,145.79,145.2,145.43,86311.0,143.9749,144.2123,143.6287,143.8562,86311.0
2025-04-14 09:55:00,145.46,145.6,145.05,145.18,26831.0,143.8859,144.0244,143.4804,143.6089,26831.0
2025-04-14 10:00:00,145.16,145.28,144.88,145.25,31114.0,143.5892,143.7079,143.3122,143.6782,31114.0
2025-04-14 10:05:00,145.21,145.37,145.14,145.29,34849.0,143.6386,143.7969,143.5694,143.7178,34849.0
2025-04-14 10:10:00,145.35,145.39,144.95,145.18,19693.0,143.7771,143.8167,143.3814,143.6089,19693.0
2025-04-14 10:15:00,145.16,145.25,144.7,144.79,24428.0,143.5892,143.6782,143.1341,143.2232,24428.0
2025-04-14 10:20:00,144.78,145.04,144.7,144.87,18774.0,143.2133,143.4705,143.1341,143.3023,18774.0
2025-04-14 10:25:00,144.86,145.24,144.81,145.18,19053.0,143.2924,143.6683,143.243,143.6089,19053.0
2025-04-14 10:30:00,145.19,145.25,145.08,145.14,23523.0,143.6188,143.6782,143.51,143.5694,23523.0
2025-04-14 10:35:00,145.12,145.12,144.91,144.95,17662.0,143.5496,143.5496,143.3419,143.3814,17662.0
2025-04-14 10:40:00,144.95,145.05,144.87,144.98,28454.0,143.3814,143.4804,143.3023,143.4111,28454.0
2025-04-14 10:45:00,145.0,145.18,144.9,144.98,54323.0,143.4309,143.6089,143.332,143.4111,54323.0
2025-04-14 10:50:00,144.99,145.21,144.98,145.1,50791.0,143.421,143.6386,143.4111,143.5298,50791.0
2025-04-14 10:55:00,145.1,145.14,144.59,145.01,62237.0,143.5298,143.5694,143.0253,143.4408,62237.0
2025-04-14 11:00:00,145.06,145.37,145.06,145.35,56198.0,143.4902,143.7969,143.4902,143.7771,56198.0
2025-04-14 11:05:00,145.35,145.58,145.28,145.3,45759.0,143.7771,144.0046,143.7079,143.7277,45759.0
2025-04-14 11:10:00,145.3,145.59,145.26,145.59,33697.0,143.7277,144.0145,143.6881,144.0145,33697.0
2025-04-14 11:15:00,145.63,145.67,145.49,145.62,26810.0,144.0541,144.0936,143.9156,144.0442,26810.0
2025-04-14 11:20:00,145.63,145.7,145.48,145.48,21094.0,144.0541,144.1233,143.9057,143.9057,21094.0
2025-04-14 11:25:00,145.48,145.55,145.35,145.35,21564.0,143.9057,143.9749,143.7771,143.7771,21564.0
2025-04-14 11:30:00,145.34,145.36,145.14,145.34,19805.0,143.7672,143.787,143.5694,143.7672,19805.0
2025-04-14 11:35:00,145.35,145.47,145.24,145.26,19991.0,143.7771,143.8958,143.6683,143.6881,19991.0
2025-04-14 11:40:00,145.24,145.44,145.22,145.41,14899.0,143.6683,143.8661,143.6485,143.8365,14899.0
2025-04-14 11:45:00,145.39,145.39,145.2,145.32,13452.0,143.8167,143.8167,143.6287,143.7474,13452.0
2025-04-14 11:50:00,145.31,145.38,145.17,145.32,17825.0,143.7375,143.8068,143.5991,143.7474,17825.0
2025-04-14 11:55:00,145.32,145.36,145.16,145.2,12655.0,143.7474,143.787,143.5892,143.6287,12655.0
2025-04-14 12:00:00,145.17,145.3,145.11,145.21,14478.0,143.5991,143.7277,143.5397,143.6386,14478.0
2025-04-14 12:05:00,145.22,145.25,145.07,145.12,13996.0,143.6485,143.6782,143.5001,143.5496,13996.0
2025-04-14 12:10:00,145.14,145.26,144.92,145.2,18577.0,143.5694,143.6881,143.3518,143.6287,18577.0
2025-04-14 12:15:00,145.25,145.57,145.25,145.51,14511.0,143.6782,143.9947,143.6782,143.9354,14511.0
2025-04-14 12:20:00,145.47,145.52,145.36,145.42,16303.0,143.8958,143.9453,143.787,143.8464,16303.0
2025-04-14 12:25:00,145.4,145.43,145.19,145.43,10951.0,143.8266,143.8562,143.6188,143.8562,10951.0
2025-04-14 12:30:00,145.41,145.67,145.29,145.56,38676.0,143.8365,144.0936,143.7178,143.9848,38676.0
2025-04-14 12:35:00,145.54,145.63,145.51,145.59,14028.0,143.9651,144.0541,143.9354,144.0145,14028.0
2025-04-14 12:40:00,145.56,145.62,145.45,145.58,12828.0,143.9848,144.0442,143.876,144.0046,12828.0
2025-04-14 12:45:00,145.63,145.78,145.57,145.65,20142.0,144.0541,144.2025,143.9947,144.0739,20142.0
2025-04-14 12:50:00,145.67,145.71,145.47,145.71,12222.0,144.0936,144.1332,143.8958,144.1332,12222.0
2025-04-14 12:55:00,145.76,145.76,145.52,145.53,11166.0,144.1827,144.1827,143.9453,143.9552,11166.0
2025-04-14 13:00:00,145.53,145.78,145.37,145.5,46607.0,143.9552,144.2025,143.7969,143.9255,46607.0
2025-04-14 13:05:00,145.53,145.59,145.39,145.5,9009.0,143.9552,144.0145,143.8167,143.9255,9009.0
2025-04-14 13:10:00,145.49,145.66,145.43,145.66,14057.0,143.9156,144.0838,143.8562,144.0838,14057.0
2025-04-14 13:15:00,145.63,145.64,145.49,145.59,10564.0,144.0541,144.064,143.9156,144.0145,10564.0
2025-04-14 13:20:00,145.62,145.74,145.59,145.72,9334.0,144.0442,144.1629,144.0145,144.1431,9334.0
2025-04-14 13:25:00,145.75,145.76,145.62,145.67,21956.0,144.1728,144.1827,144.0442,144.0936,21956.0
2025-04-14 13:30:00,145.66,145.76,145.53,145.63,38916.0,144.0838,144.1827,143.9552,144.0541,38916.0
2025-04-14 13:35:00,145.64,145.66,145.53,145.62,15056.0,144.064,144.0838,143.9552,144.0442,15056.0
2025-04-14 13:40:00,145.59,145.7,145.55,145.6,8815.0,144.0145,144.1233,143.9749,144.0244,8815.0
2025-04-14 13:45:00,145.58,145.77,145.54,145.77,8568.0,144.0046,144.1926,143.9651,144.1926,8568.0
2025-04-14 13:50:00,145.77,145.95,145.74,145.86,41125.0,144.1926,144.3706,144.1629,144.2816,41125.0
2025-04-14 13:55:00,145.89,146.07,145.89,146.01,16030.0,144.3113,144.4893,144.3113,144.43,16030.0
2025-04-14 14:00:00,146.0,146.15,146.0,146.04,8428.0,144.4201,144.5685,144.4201,144.4596,8428.0
2025-04-14 14:05:00,146.1,146.16,145.96,146.15,9733.0,144.519,144.5783,144.3805,144.5685,9733.0
2025-04-14 14:10:00,146.15,146.23,146.14,146.21,17567.0,144.5685,144.6476,144.5586,144.6278,17567.0
2025-04-14 14:15:00,146.2,146.4,146.19,146.39,19067.0,144.6179,144.8157,144.608,144.8059,19067.0
2025-04-14 14:20:00,146.39,146.45,146.37,146.42,18158.0,144.8059,144.8652,144.7861,144.8355,18158.0
2025-04-14 14:25:00,146.44,146.56,146.4,146.52,21947.0,144.8553,144.974,144.8157,144.9344,21947.0
2025-04-14 14:30:00,146.54,146.6,146.49,146.57,24421.0,144.9542,145.0136,144.9048,144.9839,24421.0
2025-04-14 14:35:00,146.58,146.59,146.4,146.41,20371.0,144.9938,145.0037,144.8157,144.8256,20371.0
2025-04-14 14:40:00,146.41,146.46,146.35,146.43,19641.0,144.8256,144.8751,144.7663,144.8454,19641.0
2025-04-14 14:45:00,146.44,146.49,146.38,146.4,21531.0,144.8553,144.9048,144.796,144.8157,21531.0
2025-04-14 14:50:00,146.42,146.5,146.4,146.47,25342.0,144.8355,144.9147,144.8157,144.885,25342.0
2025-04-14 14:55:00,146.48,146.65,146.44,146.6,34235.0,144.8949,145.063,144.8553,145.0136,34235.0
2025-04-14 15:00:00,146.58,146.65,146.55,146.62,29913.0,144.9938,145.063,144.9641,145.0334,29913.0
2025-04-14 15:05:00,146.61,146.74,146.6,146.72,40151.0,145.0235,145.1521,145.0136,145.1323,40151.0
2025-04-14 15:10:00,146.72,146.82,146.69,146.71,25215.0,145.1323,145.2312,145.1026,145.1224,25215.0
2025-04-14 15:15:00,146.69,146.84,146.66,146.72,23681.0,145.1026,145.251,145.0729,145.1323,23681.0
2025-04-14 15:20:00,146.72,146.91,146.72,146.88,27658.0,145.1323,145.3202,145.1323,145.2906,27658.0
2025-04-14 15:25:00,146.9,147.02,146.83,146.96,32820.0,145.3103,145.429,145.2411,145.3697,32820.0
2025-04-14 15:30:00,146.97,147.11,146.85,147.11,39488.0,145.3796,145.5181,145.2609,145.5181,39488.0
2025-04-14 15:35:00,147.09,147.09,146.99,147.04,32288.0,145.4983,145.4983,145.3994,145.4488,32288.0
2025-04-14 15:40:00,147.03,147.18,147.03,147.13,41876.0,145.4389,145.5873,145.4389,145.5378,41876.0
2025-04-14 15:45:00,147.13,147.17,147.02,147.06,41389.0,145.5378,145.5774,145.429,145.4686,41389.0
2025-04-14 15:50:00,147.04,147.05,146.69,146.84,85853.0,145.4488,145.4587,145.1026,145.251,85853.0
2025-04-14 15:55:00,146.84,146.84,146.51,146.77,282512.0,145.251,145.251,144.9246,145.1817,282512.0
2025-04-15 09:30:00,145.83,145.98,144.02,145.0,270893.0,144.2519,144.4003,142.4615,143.4309,270893.0
2025-04-15 09:35:00,144.9,145.41,144.71,145.3,24039.0,143.332,143.8365,143.144,143.7277,24039.0
2025-04-15 09:40:00,145.35,145.89,145.35,145.69,69287.0,143.7771,144.3113,143.7771,144.1134,69287.0
2025-04-15 09:45:00,145.72,145.73,144.98,145.22,31615.0,144.1431,144.153,143.4111,143.6485,31615.0
2025-04-15 09:50:00,145.24,145.61,145.15,145.58,23307.0,143.6683,144.0343,143.5793,144.0046,23307.0
2025-04-15 09:55:00,145.53,145.66,145.34,145.46,22140.0,143.9552,144.0838,143.7672,143.8859,22140.0
2025-04-15 10:00:00,145.47,145.58,145.15,145.35,40071.0,143.8958,144.0046,143.5793,143.7771,40071.0
2025-04-15 10:05:00,145.39,145.72,145.32,145.47,23693.0,143.8167,144.1431,143.7474,143.8958,23693.0
2025-04-15 10:10:00,145.46,145.68,145.43,145.43,30469.0,143.8859,144.1035,143.8562,143.8562,30469.0
2025-04-15 10:15:00,145.43,145.63,145.21,145.27,24737.0,143.8562,144.0541,143.6386,143.698,24737.0
2025-04-15 10:20:00,145.22,145.47,145.07,145.25,47013.0,143.6485,143.8958,143.5001,143.6782,47013.0
2025-04-15 10:25:00,145.25,145.4,145.15,145.17,20908.0,143.6782,143.8266,143.5793,143.5991,20908.0
2025-04-15 10:30:00,145.2,145.27,145.06,145.11,15695.0,143.6287,143.698,143.4902,143.5397,15695.0
2025-04-15 10:35:00,145.08,145.25,145.03,145.18,15581.0,143.51,143.6782,143.4606,143.6089,15581.0
2025-04-15 10:40:00,145.18,145.29,145.0,145.28,21923.0,143.6089,143.7178,143.4309,143.7079,21923.0
2025-04-15 10:45:00,145.27,145.28,144.93,144.93,25601.0,143.698,143.7079,143.3617,143.3617,25601.0
2025-04-15 10:50:00,144.89,145.04,144.76,145.03,25245.0,143.3221,143.4705,143.1935,143.4606,25245.0
2025-04-15 10:55:00,145.03,145.07,144.79,144.79,41257.0,143.4606,143.5001,143.2232,143.2232,41257.0
2025-04-15 11:00:00,144.78,144.91,144.72,144.91,24877.0,143.2133,143.3419,143.1539,143.3419,24877.0
2025-04-15 11:05:00,144.89,144.89,144.56,144.62,15134.0,143.3221,143.3221,142.9957,143.055,15134.0
2025-04-15 11:10:00,144.59,144.68,144.5,144.6,14388.0,143.0253,143.1144,142.9363,143.0352,14388.0
2025-04-15 11:15:00,144.64,144.74,144.55,144.55,37580.0,143.0748,143.1737,142.9858,142.9858,37580.0
2025-04-15 11:20:00,144.55,144.7,144.53,144.68,50888.0,142.9858,143.1341,142.966,143.1144,50888.0
2025-04-15 11:25:00,144.67,144.67,144.13,144.14,36401.0,143.1045,143.1045,142.5703,142.5802,36401.0
2025-04-15 11:30:00,144.1,144.22,144.06,144.16,19182.0,142.5406,142.6593,142.5011,142.6,19182.0
2025-04-15 11:35:00,144.14,144.3,144.05,144.09,16329.0,142.5802,142.7385,142.4912,142.5307,16329.0
2025-04-15 11:40:00,144.13,144.13,143.96,144.02,28430.0,142.5703,142.5703,142.4022,142.4615,28430.0
2025-04-15 11:45:00,143.98,144.1,143.76,143.8,38710.0,142.4219,142.5406,142.2043,142.2439,38710.0
2025-04-15 11:50:00,143.78,144.16,143.78,144.11,15698.0,142.2241,142.6,142.2241,142.5505,15698.0
2025-04-15 11:55:00,144.09,144.34,144.09,144.18,16690.0,142.5307,142.778,142.5307,142.6198,16690.0
2025-04-15 12:00:00,144.2,144.22,144.08,144.22,29969.0,142.6396,142.6593,142.5209,142.6593,29969.0
2025-04-15 12:05:00,144.24,144.25,143.93,143.99,19708.0,142.6791,142.689,142.3725,142.4318,19708.0
2025-04-15 12:10:00,143.95,144.0,143.75,143.85,21235.0,142.3923,142.4417,142.1944,142.2933,21235.0
2025-04-15 12:15:00,143.85,143.95,143.81,143.83,19567.0,142.2933,142.3923,142.2538,142.2736,19567.0
2025-04-15 12:20:00,143.83,144.02,143.79,144.02,16567.0,142.2736,142.4615,142.234,142.4615,16567.0
2025-04-15 12:25:00,144.03,144.14,144.01,144.09,24617.0,142.4714,142.5802,142.4516,142.5307,24617.0
2025-04-15 12:30:00,144.07,144.2,144.07,144.09,13989.0,142.511,142.6396,142.511,142.5307,13989.0
2025-04-15 12:35:00,144.09,144.14,143.94,144.13,14453.0,142.5307,142.5802,142.3824,142.5703,14453.0
2025-04-15 12:40:00,144.12,144.14,143.97,144.04,13363.0,142.5604,142.5802,142.412,142.4813,13363.0
2025-04-15 12:45:00,144.05,144.21,144.01,144.16,13079.0,142.4912,142.6494,142.4516,142.6,13079.0
2025-04-15 12:50:00,144.15,144.16,144.0,144.0,10961.0,142.5901,142.6,142.4417,142.4417,10961.0
2025-04-15 12:55:00,144.03,144.03,143.81,143.94,16508.0,142.4714,142.4714,142.2538,142.3824,16508.0
2025-04-15 13:00:00,143.95,144.06,143.86,143.88,20232.0,142.3923,142.5011,142.3032,142.323,20232.0
2025-04-15 13:05:00,143.88,143.92,143.75,143.75,12392.0,142.323,142.3626,142.1944,142.1944,12392.0
2025-04-15 13:10:00,143.75,143.81,143.7,143.71,21037.0,142.1944,142.2538,142.145,142.1549,21037.0
2025-04-15 13:15:00,143.71,143.74,143.57,143.65,15227.0,142.1549,142.1845,142.0164,142.0955,15227.0
2025-04-15 13:20:00,143.65,143.69,143.57,143.6,33041.0,142.0955,142.1351,142.0164,142.046,33041.0
2025-04-15 13:25:00,143.6,143.67,143.5,143.56,19153.0,142.046,142.1153,141.9471,142.0065,19153.0
2025-04-15 13:30:00,143.57,143.64,143.53,143.53,8829.0,142.0164,142.0856,141.9768,141.9768,8829.0
2025-04-15 13:35:00,143.53,143.55,143.37,143.37,16234.0,141.9768,141.9966,141.8185,141.8185,16234.0
2025-04-15 13:40:00,143.38,143.44,143.26,143.28,45216.0,141.8284,141.8878,141.7097,141.7295,45216.0
2025-04-15 13:45:00,143.28,143.3,143.1,143.25,28329.0,141.7295,141.7493,141.5515,141.6998,28329.0
2025-04-15 13:50:00,143.27,143.29,142.93,142.98,37149.0,141.7196,141.7394,141.3833,141.4328,37149.0
2025-04-15 13:55:00,142.97,143.1,142.96,143.03,27702.0,141.4229,141.5515,141.413,141.4822,27702.0
2025-04-15 14:00:00,143.04,143.15,142.91,142.95,29707.0,141.4921,141.6009,141.3635,141.4031,29707.0
2025-04-15 14:05:00,142.96,142.97,142.79,142.85,35348.0,141.413,141.4229,141.2448,141.3042,35348.0
2025-04-15 14:10:00,142.87,142.87,142.62,142.71,31113.0,141.3239,141.3239,141.0767,141.1657,31113.0
2025-04-15 14:15:00,142.69,142.82,142.63,142.72,18553.0,141.1459,141.2745,141.0865,141.1756,18553.0
2025-04-15 14:20:00,142.73,142.83,142.69,142.76,24706.0,141.1855,141.2844,141.1459,141.2151,24706.0
2025-04-15 14:25:00,142.75,142.95,142.75,142.87,19926.0,141.2052,141.4031,141.2052,141.3239,19926.0
2025-04-15 14:30:00,142.88,143.02,142.87,142.99,21656.0,141.3338,141.4723,141.3239,141.4426,21656.0
2025-04-15 14:35:00,143.0,143.11,142.97,143.06,25510.0,141.4525,141.5613,141.4229,141.5119,25510.0
2025-04-15 14:40:00,143.06,143.07,142.92,143.04,13902.0,141.5119,141.5218,141.3734,141.4921,13902.0
2025-04-15 14:45:00,143.03,143.21,143.02,143.19,30393.0,141.4822,141.6603,141.4723,141.6405,30393.0
2025-04-15 14:50:00,143.18,143.32,143.13,143.24,15516.0,141.6306,141.7691,141.5811,141.6899,15516.0
2025-04-15 14:55:00,143.25,143.39,143.23,143.38,17112.0,141.6998,141.8383,141.6801,141.8284,17112.0
2025-04-15 15:00:00,143.33,143.33,143.09,143.15,16528.0,141.779,141.779,141.5416,141.6009,16528.0
2025-04-15 15:05:00,143.15,143.18,143.09,143.14,18568.0,141.6009,141.6306,141.5416,141.591,18568.0
2025-04-15 15:10:00,143.14,143.34,143.07,143.31,46244.0,141.591,141.7889,141.5218,141.7592,46244.0
2025-04-15 15:15:00,143.3,143.54,143.3,143.47,38205.0,141.7493,141.9867,141.7493,141.9175,38205.0
2025-04-15 15:20:00,143.47,143.61,143.36,143.47,40366.0,141.9175,142.0559,141.8086,141.9175,40366.0
2025-04-15 15:25:00,143.47,143.51,143.23,143.3,43133.0,141.9175,141.957,141.6801,141.7493,43133.0
2025-04-15 15:30:00,143.32,143.37,143.24,143.34,40781.0,141.7691,141.8185,141.6899,141.7889,40781.0
2025-04-15 15:35:00,143.3,143.3,143.14,143.17,32386.0,141.7493,141.7493,141.591,141.6207,32386.0
2025-04-15 15:40:00,143.17,143.23,142.91,142.95,66779.0,141.6207,141.6801,141.3635,141.4031,66779.0
2025-04-15 15:45:00,142.93,143.09,142.85,142.92,49144.0,141.3833,141.5416,141.3042,141.3734,49144.0
2025-04-15 15:50:00,142.9,143.13,142.83,142.89,78215.0,141.3536,141.5811,141.2844,141.3437,78215.0
2025-04-15 15:55:00,142.9,142.91,142.71,142.84,244052.0,141.3536,141.3635,141.1657,141.2943,244052.0
2025-04-16 09:30:00,144.14,144.4,143.06,143.17,165104.0,142.5802,142.8374,141.5119,141.6207,165104.0
2025-04-16 09:35:00,143.17,143.54,142.73,142.9,40717.0,141.6207,141.9867,141.1855,141.3536,40717.0
2025-04-16 09:40:00,142.88,142.98,142.51,142.9,41266.0,141.3338,141.4328,140.9678,141.3536,41266.0
2025-04-16 09:45:00,142.89,143.03,142.68,142.98,48802.0,141.3437,141.4822,141.136,141.4328,48802.0
2025-04-16 09:50:00,142.94,143.2,142.77,142.85,65078.0,141.3932,141.6504,141.225,141.3042,65078.0
2025-04-16 09:55:00,142.96,143.17,142.73,142.82,68458.0,141.413,141.6207,141.1855,141.2745,68458.0
2025-04-16 10:00:00,142.84,142.87,142.38,142.43,42657.0,141.2943,141.3239,140.8392,140.8887,42657.0
2025-04-16 10:05:00,142.42,142.48,141.85,141.87,93810.0,140.8788,140.9382,140.315,140.3348,93810.0
2025-04-16 10:10:00,141.88,142.05,141.71,141.92,100326.0,140.3447,140.5128,140.1765,140.3842,100326.0
2025-04-16 10:15:00,141.92,141.97,141.74,141.87,29523.0,140.3842,140.4337,140.2062,140.3348,29523.0
2025-04-16 10:20:00,141.86,142.06,141.77,142.02,32495.0,140.3249,140.5227,140.2359,140.4831,32495.0
2025-04-16 10:25:00,142.02,142.33,142.01,142.19,34765.0,140.4831,140.7898,140.4733,140.6513,34765.0
2025-04-16 10:30:00,142.19,142.31,142.15,142.2,60613.0,140.6513,140.77,140.6117,140.6612,60613.0
2025-04-16 10:35:00,142.19,142.32,142.13,142.25,74700.0,140.6513,140.7799,140.592,140.7107,74700.0
2025-04-16 10:40:00,142.26,142.32,142.12,142.28,202686.0,140.7205,140.7799,140.5821,140.7403,202686.0
2025-04-16 10:45:00,142.26,142.36,142.2,142.28,52924.0,140.7205,140.8195,140.6612,140.7403,52924.0
2025-04-16 10:50:00,142.27,142.37,142.13,142.15,44597.0,140.7304,140.8294,140.592,140.6117,44597.0
2025-04-16 10:55:00,142.15,142.35,142.13,142.34,57606.0,140.6117,140.8096,140.592,140.7997,57606.0
2025-04-16 11:00:00,142.35,142.73,142.35,142.53,62668.0,140.8096,141.1855,140.8096,140.9876,62668.0
2025-04-16 11:05:00,142.55,142.71,142.55,142.65,21352.0,141.0074,141.1657,141.0074,141.1063,21352.0
2025-04-16 11:10:00,142.65,142.75,142.53,142.53,19615.0,141.1063,141.2052,140.9876,140.9876,19615.0
2025-04-16 11:15:00,142.56,142.61,142.51,142.53,21789.0,141.0173,141.0668,140.9678,140.9876,21789.0
2025-04-16 11:20:00,142.52,142.78,142.45,142.77,82721.0,140.9777,141.2349,140.9085,141.225,82721.0
2025-04-16 11:25:00,142.78,142.94,142.73,142.89,33507.0,141.2349,141.3932,141.1855,141.3437,33507.0
2025-04-16 11:30:00,142.88,142.9,142.66,142.66,26478.0,141.3338,141.3536,141.1162,141.1162,26478.0
2025-04-16 11:35:00,142.67,142.68,142.51,142.58,26303.0,141.1261,141.136,140.9678,141.0371,26303.0
2025-04-16 11:40:00,142.58,142.59,142.41,142.43,18323.0,141.0371,141.047,140.8689,140.8887,18323.0
2025-04-16 11:45:00,142.43,142.5,142.28,142.36,30917.0,140.8887,140.958,140.7403,140.8195,30917.0
2025-04-16 11:50:00,142.38,142.38,142.28,142.3,23206.0,140.8392,140.8392,140.7403,140.7601,23206.0
2025-04-16 11:55:00,142.29,142.29,142.1,142.15,16381.0,140.7502,140.7502,140.5623,140.6117,16381.0
2025-04-16 12:00:00,142.13,142.13,141.96,142.03,25733.0,140.592,140.592,140.4238,140.493,25733.0
2025-04-16 12:05:00,142.02,142.04,141.85,142.01,22100.0,140.4831,140.5029,140.315,140.4733,22100.0
2025-04-16 12:10:00,142.02,142.09,141.99,142.08,14439.0,140.4831,140.5524,140.4535,140.5425,14439.0
2025-04-16 12:15:00,142.08,142.13,142.02,142.09,19291.0,140.5425,140.592,140.4831,140.5524,19291.0
2025-04-16 12:20:00,142.08,142.16,142.06,142.12,12577.0,140.5425,140.6216,140.5227,140.5821,12577.0
2025-04-16 12:25:00,142.12,142.15,141.97,142.08,44703.0,140.5821,140.6117,140.4337,140.5425,44703.0
2025-04-16 12:30:00,142.08,142.16,142.06,142.13,35301.0,140.5425,140.6216,140.5227,140.592,35301.0
2025-04-16 12:35:00,142.14,142.15,141.93,142.03,28660.0,140.6018,140.6117,140.3941,140.493,28660.0
2025-04-16 12:40:00,142.03,142.09,141.93,142.06,43548.0,140.493,140.5524,140.3941,140.5227,43548.0
2025-04-16 12:45:00,142.06,142.1,141.95,142.05,31522.0,140.5227,140.5623,140.4139,140.5128,31522.0
2025-04-16 12:50:00,142.05,142.1,142.01,142.03,17890.0,140.5128,140.5623,140.4733,140.493,17890.0
2025-04-16 12:55:00,142.03,142.08,141.96,142.08,13533.0,140.493,140.5425,140.4238,140.5425,13533.0
2025-04-16 13:00:00,142.08,142.08,141.82,141.84,16965.0,140.5425,140.5425,140.2853,140.3051,16965.0
2025-04-16 13:05:00,141.84,141.99,141.84,141.95,14889.0,140.3051,140.4535,140.3051,140.4139,14889.0
2025-04-16 13:10:00,141.94,142.04,141.87,142.01,25145.0,140.404,140.5029,140.3348,140.4733,25145.0
2025-04-16 13:15:00,142.0,142.09,141.98,142.04,11016.0,140.4634,140.5524,140.4436,140.5029,11016.0
2025-04-16 13:20:00,142.05,142.18,141.96,141.99,23936.0,140.5128,140.6414,140.4238,140.4535,23936.0
2025-04-16 13:25:00,142.0,142.02,141.94,141.99,11346.0,140.4634,140.4831,140.404,140.4535,11346.0
2025-04-16 13:30:00,141.98,142.0,141.49,141.65,36967.0,140.4436,140.4634,139.9589,140.1171,36967.0
2025-04-16 13:35:00,141.67,141.77,141.58,141.7,34214.0,140.1369,140.2359,140.0479,140.1666,34214.0
2025-04-16 13:40:00,141.66,141.66,141.44,141.47,16828.0,140.127,140.127,139.9094,139.9391,16828.0
2025-04-16 13:45:00,141.45,141.45,141.28,141.33,27294.0,139.9193,139.9193,139.7512,139.8006,27294.0
2025-04-16 13:50:00,141.31,141.45,141.24,141.39,26059.0,139.7808,139.9193,139.7116,139.86,26059.0
2025-04-16 13:55:00,141.39,141.45,141.15,141.17,23501.0,139.86,139.9193,139.6226,139.6423,23501.0
2025-04-16 14:00:00,141.15,141.45,141.13,141.43,35194.0,139.6226,139.9193,139.6028,139.8995,35194.0
2025-04-16 14:05:00,141.46,141.48,141.26,141.43,23609.0,139.9292,139.949,139.7314,139.8995,23609.0
2025-04-16 14:10:00,141.43,141.53,141.38,141.47,17372.0,139.8995,139.9984,139.8501,139.9391,17372.0
2025-04-16 14:15:00,141.49,141.54,141.27,141.32,27092.0,139.9589,140.0083,139.7413,139.7907,27092.0
2025-04-16 14:20:00,141.31,141.36,141.26,141.28,18683.0,139.7808,139.8303,139.7314,139.7512,18683.0
2025-04-16 14:25:00,141.27,141.32,141.22,141.24,20020.0,139.7413,139.7907,139.6918,139.7116,20020.0
2025-04-16 14:30:00,141.25,141.27,140.99,141.01,32808.0,139.7215,139.7413,139.4643,139.4841,32808.0
2025-04-16 14:35:00,141.02,141.04,140.9,140.95,24520.0,139.494,139.5137,139.3753,139.4247,24520.0
2025-04-16 14:40:00,140.93,140.99,140.8,140.96,27603.0,139.4049,139.4643,139.2763,139.4346,27603.0
2025-04-16 14:45:00,140.97,141.12,140.95,141.12,16907.0,139.4445,139.5929,139.4247,139.5929,16907.0
2025-04-16 14:50:00,141.09,141.09,140.91,140.93,31595.0,139.5632,139.5632,139.3852,139.4049,31595.0
2025-04-16 14:55:00,140.91,141.01,140.85,140.87,31460.0,139.3852,139.4841,139.3258,139.3456,31460.0
2025-04-16 15:00:00,140.87,140.88,140.69,140.74,38449.0,139.3456,139.3555,139.1675,139.217,38449.0
2025-04-16 15:05:00,140.74,140.75,140.51,140.54,63766.0,139.217,139.2269,138.9895,139.0192,63766.0
2025-04-16 15:10:00,140.54,140.69,140.45,140.61,41934.0,139.0192,139.1675,138.9301,139.0884,41934.0
2025-04-16 15:15:00,140.63,140.66,140.53,140.53,29148.0,139.1082,139.1379,139.0093,139.0093,29148.0
2025-04-16 15:20:00,140.5,140.51,140.22,140.27,43311.0,138.9796,138.9895,138.7026,138.7521,43311.0
2025-04-16 15:25:00,140.27,140.3,140.13,140.22,50288.0,138.7521,138.7818,138.6136,138.7026,50288.0
2025-04-16 15:30:00,140.24,140.43,140.09,140.1,56947.0,138.7224,138.9104,138.574,138.5839,56947.0
2025-04-16 15:35:00,140.09,140.09,139.93,140.05,78542.0,138.574,138.574,138.4158,138.5345,78542.0
2025-04-16 15:40:00,140.05,140.08,139.95,139.96,71715.0,138.5345,138.5641,138.4355,138.4454,71715.0
2025-04-16 15:45:00,139.95,140.12,139.76,139.79,69323.0,138.4355,138.6037,138.2476,138.2773,69323.0
2025-04-16 15:50:00,139.78,140.36,139.78,140.11,191526.0,138.2674,138.8411,138.2674,138.5938,191526.0
2025-04-16 15:55:00,140.1,140.23,139.78,140.13,361074.0,138.5839,138.7125,138.2674,138.6136,361074.0
2025-04-17 09:30:00,140.34,141.09,140.07,140.69,504151.0,138.8213,139.5632,138.5542,139.1675,504151.0
2025-04-17 09:35:00,140.67,140.89,140.39,140.77,48798.0,139.1478,139.3654,138.8708,139.2467,48798.0
2025-04-17 09:40:00,140.74,141.03,140.55,140.95,44740.0,139.217,139.5039,139.0291,139.4247,44740.0
2025-04-17 09:45:00,140.96,141.18,140.77,141.12,66785.0,139.4346,139.6522,139.2467,139.5929,66785.0
2025-04-17 09:50:00,141.17,141.52,141.17,141.46,61088.0,139.6423,139.9886,139.6423,139.9292,61088.0
2025-04-17 09:55:00,141.47,141.63,141.32,141.54,45139.0,139.9391,140.0974,139.7907,140.0083,45139.0
2025-04-17 10:00:00,141.57,142.15,141.57,142.15,115778.0,140.038,140.6117,140.038,140.6117,115778.0
2025-04-17 10:05:00,142.18,142.25,141.91,142.11,53610.0,140.6414,140.7107,140.3743,140.5722,53610.0
2025-04-17 10:10:00,142.13,142.21,141.9,142.04,79295.0,140.592,140.6711,140.3644,140.5029,79295.0
2025-04-17 10:15:00,142.04,142.15,141.94,142.06,26498.0,140.5029,140.6117,140.404,140.5227,26498.0
2025-04-17 10:20:00,142.07,142.49,142.07,142.46,47584.0,140.5326,140.9481,140.5326,140.9184,47584.0
2025-04-17 10:25:00,142.46,142.58,142.27,142.39,40839.0,140.9184,141.0371,140.7304,140.8491,40839.0
2025-04-17 10:30:00,142.36,142.38,142.13,142.2,46251.0,140.8195,140.8392,140.592,140.6612,46251.0
2025-04-17 10:35:00,142.21,142.21,141.81,141.91,51907.0,140.6711,140.6711,140.2754,140.3743,51907.0
2025-04-17 10:40:00,141.9,141.94,141.66,141.79,25103.0,140.3644,140.404,140.127,140.2556,25103.0
2025-04-17 10:45:00,141.8,141.96,141.77,141.91,16316.0,140.2655,140.4238,140.2359,140.3743,16316.0
2025-04-17 10:50:00,141.93,142.1,141.83,142.09,17722.0,140.3941,140.5623,140.2952,140.5524,17722.0
2025-04-17 10:55:00,142.11,142.4,142.11,142.37,15852.0,140.5722,140.859,140.5722,140.8294,15852.0
2025-04-17 11:00:00,142.37,142.45,142.15,142.37,34699.0,140.8294,140.9085,140.6117,140.8294,34699.0
2025-04-17 11:05:00,142.37,142.78,142.36,142.74,34222.0,140.8294,141.2349,140.8195,141.1954,34222.0
2025-04-17 11:10:00,142.71,142.93,142.71,142.92,36270.0,141.1657,141.3833,141.1657,141.3734,36270.0
2025-04-17 11:15:00,142.94,143.12,142.93,143.06,26609.0,141.3932,141.5712,141.3833,141.5119,26609.0
2025-04-17 11:20:00,143.09,143.09,142.84,142.92,15736.0,141.5416,141.5416,141.2943,141.3734,15736.0
2025-04-17 11:25:00,142.93,142.97,142.81,142.86,16380.0,141.3833,141.4229,141.2646,141.3141,16380.0
2025-04-17 11:30:00,142.88,142.91,142.69,142.72,34083.0,141.3338,141.3635,141.1459,141.1756,34083.0
2025-04-17 11:35:00,142.73,142.91,142.65,142.84,17069.0,141.1855,141.3635,141.1063,141.2943,17069.0
2025-04-17 11:40:00,142.84,142.87,142.61,142.63,13733.0,141.2943,141.3239,141.0668,141.0865,13733.0
2025-04-17 11:45:00,142.64,142.72,142.53,142.57,10435.0,141.0964,141.1756,140.9876,141.0272,10435.0
2025-04-17 11:50:00,142.56,142.66,142.42,142.55,14338.0,141.0173,141.1162,140.8788,141.0074,14338.0
2025-04-17 11:55:00,142.51,142.73,142.5,142.66,13899.0,140.9678,141.1855,140.958,141.1162,13899.0
2025-04-17 12:00:00,142.68,142.78,142.54,142.75,27467.0,141.136,141.2349,140.9975,141.2052,27467.0
2025-04-17 12:05:00,142.74,142.99,142.69,142.93,86815.0,141.1954,141.4426,141.1459,141.3833,86815.0
2025-04-17 12:10:00,142.87,142.92,142.56,142.76,20255.0,141.3239,141.3734,141.0173,141.2151,20255.0
2025-04-17 12:15:00,142.83,143.05,142.7,142.98,25802.0,141.2844,141.502,141.1558,141.4328,25802.0
2025-04-17 12:20:00,142.94,142.95,142.78,142.8,19340.0,141.3932,141.4031,141.2349,141.2547,19340.0
2025-04-17 12:25:00,142.79,142.96,142.75,142.92,13826.0,141.2448,141.413,141.2052,141.3734,13826.0
2025-04-17 12:30:00,142.9,143.01,142.84,142.89,21288.0,141.3536,141.4624,141.2943,141.3437,21288.0
2025-04-17 12:35:00,142.89,142.91,142.62,142.67,18349.0,141.3437,141.3635,141.0767,141.1261,18349.0
2025-04-17 12:40:00,142.66,142.81,142.64,142.67,14775.0,141.1162,141.2646,141.0964,141.1261,14775.0
2025-04-17 12:45:00,142.72,142.76,142.56,142.72,15925.0,141.1756,141.2151,141.0173,141.1756,15925.0
2025-04-17 12:50:00,142.74,142.86,142.67,142.84,14119.0,141.1954,141.3141,141.1261,141.2943,14119.0
2025-04-17 12:55:00,142.84,142.95,142.84,142.87,16109.0,141.2943,141.4031,141.2943,141.3239,16109.0
2025-04-17 13:00:00,142.87,142.91,142.69,142.76,15388.0,141.3239,141.3635,141.1459,141.2151,15388.0
2025-04-17 13:05:00,142.75,142.81,142.65,142.75,11041.0,141.2052,141.2646,141.1063,141.2052,11041.0
2025-04-17 13:10:00,142.77,142.79,142.67,142.74,17220.0,141.225,141.2448,141.1261,141.1954,17220.0
2025-04-17 13:15:00,142.74,142.78,142.64,142.77,21141.0,141.1954,141.2349,141.0964,141.225,21141.0
2025-04-17 13:20:00,142.72,142.74,142.64,142.72,16704.0,141.1756,141.1954,141.0964,141.1756,16704.0
2025-04-17 13:25:00,142.7,142.8,142.67,142.71,16463.0,141.1558,141.2547,141.1261,141.1657,16463.0
2025-04-17 13:30:00,142.71,142.8,142.62,142.77,28599.0,141.1657,141.2547,141.0767,141.225,28599.0
2025-04-17 13:35:00,142.79,142.87,142.67,142.75,20107.0,141.2448,141.3239,141.1261,141.2052,20107.0
2025-04-17 13:40:00,142.74,142.85,142.73,142.85,15262.0,141.1954,141.3042,141.1855,141.3042,15262.0
2025-04-17 13:45:00,142.83,143.15,142.83,142.97,23186.0,141.2844,141.6009,141.2844,141.4229,23186.0
2025-04-17 13:50:00,142.97,143.15,142.91,143.08,23406.0,141.4229,141.6009,141.3635,141.5317,23406.0
2025-04-17 13:55:00,143.08,143.18,143.06,143.17,12460.0,141.5317,141.6306,141.5119,141.6207,12460.0
2025-04-17 14:00:00,143.17,143.36,143.16,143.36,19579.0,141.6207,141.8086,141.6108,141.8086,19579.0
2025-04-17 14:05:00,143.35,143.53,143.32,143.51,39812.0,141.7988,141.9768,141.7691,141.957,39812.0
2025-04-17 14:10:00,143.49,143.55,143.36,143.41,22630.0,141.9372,141.9966,141.8086,141.8581,22630.0
2025-04-17 14:15:00,143.4,143.42,143.27,143.3,19992.0,141.8482,141.868,141.7196,141.7493,19992.0
2025-04-17 14:20:00,143.29,143.4,143.22,143.37,17481.0,141.7394,141.8482,141.6702,141.8185,17481.0
2025-04-17 14:25:00,143.36,143.43,143.27,143.31,23533.0,141.8086,141.8779,141.7196,141.7592,23533.0
2025-04-17 14:30:00,143.3,143.43,143.26,143.33,12832.0,141.7493,141.8779,141.7097,141.779,12832.0
2025-04-17 14:35:00,143.32,143.53,143.31,143.53,20729.0,141.7691,141.9768,141.7592,141.9768,20729.0
2025-04-17 14:40:00,143.54,143.57,143.46,143.46,33268.0,141.9867,142.0164,141.9076,141.9076,33268.0
2025-04-17 14:45:00,143.47,143.5,143.26,143.35,22377.0,141.9175,141.9471,141.7097,141.7988,22377.0
2025-04-17 14:50:00,143.32,143.41,143.22,143.33,28366.0,141.7691,141.8581,141.6702,141.779,28366.0
2025-04-17 14:55:00,143.33,143.36,143.25,143.33,29628.0,141.779,141.8086,141.6998,141.779,29628.0
2025-04-17 15:00:00,143.31,143.32,143.15,143.19,17414.0,141.7592,141.7691,141.6009,141.6405,17414.0
2025-04-17 15:05:00,143.19,143.2,143.1,143.14,15760.0,141.6405,141.6504,141.5515,141.591,15760.0
2025-04-17 15:10:00,143.15,143.16,142.92,142.94,13061.0,141.6009,141.6108,141.3734,141.3932,13061.0
2025-04-17 15:15:00,142.95,142.99,142.8,142.96,23792.0,141.4031,141.4426,141.2547,141.413,23792.0
2025-04-17 15:20:00,142.97,142.99,142.83,142.97,24803.0,141.4229,141.4426,141.2844,141.4229,24803.0
2025-04-17 15:25:00,142.97,143.15,142.92,143.07,33686.0,141.4229,141.6009,141.3734,141.5218,33686.0
2025-04-17 15:30:00,143.06,143.28,143.06,143.28,27218.0,141.5119,141.7295,141.5119,141.7295,27218.0
2025-04-17 15:35:00,143.29,143.29,143.04,143.21,31919.0,141.7394,141.7394,141.4921,141.6603,31919.0
2025-04-17 15:40:00,143.23,143.32,143.08,143.27,33683.0,141.6801,141.7691,141.5317,141.7196,33683.0
2025-04-17 15:45:00,143.28,143.3,143.12,143.12,34132.0,141.7295,141.7493,141.5712,141.5712,34132.0
2025-04-17 15:50:00,143.1,143.15,142.86,143.08,72604.0,141.5515,141.6009,141.3141,141.5317,72604.0
2025-04-17 15:55:00,143.06,143.06,142.66,142.82,291161.0,141.5119,141.5119,141.1162,141.2745,291161.0
2025-04-21 09:30:00,142.5,142.83,141.89,142.28,101930.0,140.958,141.2844,140.3546,140.7403,101930.0
2025-04-21 09:35:00,142.25,142.25,141.62,141.63,32716.0,140.7107,140.7107,140.0875,140.0974,32716.0
2025-04-21 09:40:00,141.63,141.89,141.42,141.84,25622.0,140.0974,140.3546,139.8896,140.3051,25622.0
2025-04-21 09:45:00,141.76,141.81,141.37,141.39,38251.0,140.226,140.2754,139.8402,139.86,38251.0
2025-04-21 09:50:00,141.37,141.44,141.21,141.33,45819.0,139.8402,139.9094,139.6819,139.8006,45819.0
2025-04-21 09:55:00,141.31,141.59,141.17,141.53,32107.0,139.7808,140.0578,139.6423,139.9984,32107.0
2025-04-21 10:00:00,141.53,141.92,141.35,141.84,52754.0,139.9984,140.3842,139.8204,140.3051,52754.0
2025-04-21 10:05:00,141.84,141.97,141.72,141.94,18823.0,140.3051,140.4337,140.1864,140.404,18823.0
2025-04-21 10:10:00,141.97,142.18,141.74,142.06,50394.0,140.4337,140.6414,140.2062,140.5227,50394.0
2025-04-21 10:15:00,142.09,142.14,141.79,141.82,32778.0,140.5524,140.6018,140.2556,140.2853,32778.0
2025-04-21 10:20:00,141.78,141.9,141.67,141.9,13677.0,140.2457,140.3644,140.1369,140.3644,13677.0
2025-04-21 10:25:00,141.87,142.18,141.86,142.11,17627.0,140.3348,140.6414,140.3249,140.5722,17627.0
2025-04-21 10:30:00,142.13,142.22,141.99,142.09,54719.0,140.592,140.681,140.4535,140.5524,54719.0
2025-04-21 10:35:00,142.08,142.18,141.96,142.04,10503.0,140.5425,140.6414,140.4238,140.5029,10503.0
2025-04-21 10:40:00,142.06,142.11,141.89,141.89,11063.0,140.5227,140.5722,140.3546,140.3546,11063.0
2025-04-21 10:45:00,141.92,142.15,141.92,142.11,15924.0,140.3842,140.6117,140.3842,140.5722,15924.0
2025-04-21 10:50:00,142.11,142.11,141.87,141.88,14428.0,140.5722,140.5722,140.3348,140.3447,14428.0
2025-04-21 10:55:00,141.87,141.88,141.6,141.64,56062.0,140.3348,140.3447,140.0677,140.1073,56062.0
2025-04-21 11:00:00,141.66,141.76,141.37,141.38,30905.0,140.127,140.226,139.8402,139.8501,30905.0
2025-04-21 11:05:00,141.39,141.48,141.24,141.29,16521.0,139.86,139.949,139.7116,139.761,16521.0
2025-04-21 11:10:00,141.29,141.51,141.2,141.43,20111.0,139.761,139.9787,139.672,139.8995,20111.0
2025-04-21 11:15:00,141.4,141.4,141.25,141.32,19724.0,139.8699,139.8699,139.7215,139.7907,19724.0
2025-04-21 11:20:00,141.31,141.46,141.29,141.39,15216.0,139.7808,139.9292,139.761,139.86,15216.0
2025-04-21 11:25:00,141.42,141.5,141.39,141.41,14399.0,139.8896,139.9688,139.86,139.8797,14399.0
2025-04-21 11:30:00,141.39,141.39,141.19,141.22,19621.0,139.86,139.86,139.6621,139.6918,19621.0
2025-04-21 11:35:00,141.19,141.52,141.17,141.39,84422.0,139.6621,139.9886,139.6423,139.86,84422.0
2025-04-21 11:40:00,141.4,141.41,141.31,141.39,7646.0,139.8699,139.8797,139.7808,139.86,7646.0
2025-04-21 11:45:00,141.37,141.55,141.37,141.43,11080.0,139.8402,140.0182,139.8402,139.8995,11080.0
2025-04-21 11:50:00,141.44,141.45,141.35,141.42,10271.0,139.9094,139.9193,139.8204,139.8896,10271.0
2025-04-21 11:55:00,141.42,141.49,141.3,141.38,13081.0,139.8896,139.9589,139.7709,139.8501,13081.0
2025-04-21 12:00:00,141.38,141.41,141.15,141.15,10736.0,139.8501,139.8797,139.6226,139.6226,10736.0
2025-04-21 12:05:00,141.17,141.23,141.1,141.1,10776.0,139.6423,139.7017,139.5731,139.5731,10776.0
2025-04-21 12:10:00,141.1,141.11,141.03,141.09,38531.0,139.5731,139.583,139.5039,139.5632,38531.0
2025-04-21 12:15:00,141.06,141.11,141.02,141.06,38115.0,139.5335,139.583,139.494,139.5335,38115.0
2025-04-21 12:20:00,141.04,141.18,141.02,141.15,26287.0,139.5137,139.6522,139.494,139.6226,26287.0
2025-04-21 12:25:00,141.16,141.21,141.09,141.17,17452.0,139.6325,139.6819,139.5632,139.6423,17452.0
2025-04-21 12:30:00,141.19,141.34,141.15,141.34,33065.0,139.6621,139.8105,139.6226,139.8105,33065.0
2025-04-21 12:35:00,141.32,141.38,141.25,141.36,17497.0,139.7907,139.8501,139.7215,139.8303,17497.0
2025-04-21 12:40:00,141.36,141.47,141.32,141.45,16685.0,139.8303,139.9391,139.7907,139.9193,16685.0
2025-04-21 12:45:00,141.42,141.47,141.3,141.31,13174.0,139.8896,139.9391,139.7709,139.7808,13174.0
2025-04-21 12:50:00,141.29,141.32,141.22,141.28,17252.0,139.761,139.7907,139.6918,139.7512,17252.0
2025-04-21 12:55:00,141.26,141.36,141.23,141.33,14032.0,139.7314,139.8303,139.7017,139.8006,14032.0
2025-04-21 13:00:00,141.34,141.37,141.08,141.17,28316.0,139.8105,139.8402,139.5533,139.6423,28316.0
2025-04-21 13:05:00,141.17,141.22,141.07,141.11,35367.0,139.6423,139.6918,139.5434,139.583,35367.0
2025-04-21 13:10:00,141.1,141.11,141.0,141.03,38154.0,139.5731,139.583,139.4742,139.5039,38154.0
2025-04-21 13:15:00,141.03,141.12,141.03,141.1,23628.0,139.5039,139.5929,139.5039,139.5731,23628.0
2025-04-21 13:20:00,141.09,141.25,141.06,141.16,22487.0,139.5632,139.7215,139.5335,139.6325,22487.0
2025-04-21 13:25:00,141.16,141.23,141.13,141.2,18673.0,139.6325,139.7017,139.6028,139.672,18673.0
2025-04-21 13:30:00,141.2,141.29,141.2,141.26,30706.0,139.672,139.761,139.672,139.7314,30706.0
2025-04-21 13:35:00,141.25,141.34,141.24,141.3,20086.0,139.7215,139.8105,139.7116,139.7709,20086.0
2025-04-21 13:40:00,141.3,141.3,141.12,141.17,29966.0,139.7709,139.7709,139.5929,139.6423,29966.0
2025-04-21 13:45:00,141.15,141.2,140.96,141.03,30433.0,139.6226,139.672,139.4346,139.5039,30433.0
2025-04-21 13:50:00,141.03,141.09,140.87,140.98,23682.0,139.5039,139.5632,139.3456,139.4544,23682.0
2025-04-21 13:55:00,140.97,140.99,140.86,140.88,22267.0,139.4445,139.4643,139.3357,139.3555,22267.0
2025-04-21 14:00:00,140.88,140.96,140.77,140.87,38876.0,139.3555,139.4346,139.2467,139.3456,38876.0
2025-04-21 14:05:00,140.89,140.92,140.68,140.72,29733.0,139.3654,139.395,139.1576,139.1972,29733.0
2025-04-21 14:10:00,140.72,140.72,140.63,140.67,21616.0,139.1972,139.1972,139.1082,139.1478,21616.0
2025-04-21 14:15:00,140.7,140.78,140.65,140.75,40520.0,139.1774,139.2566,139.128,139.2269,40520.0
2025-04-21 14:20:00,140.73,140.75,140.62,140.63,37349.0,139.2071,139.2269,139.0983,139.1082,37349.0
2025-04-21 14:25:00,140.63,140.74,140.57,140.71,34993.0,139.1082,139.217,139.0488,139.1873,34993.0
2025-04-21 14:30:00,140.71,140.87,140.67,140.77,36138.0,139.1873,139.3456,139.1478,139.2467,36138.0
2025-04-21 14:35:00,140.77,140.86,140.74,140.86,33180.0,139.2467,139.3357,139.217,139.3357,33180.0
2025-04-21 14:40:00,140.86,140.88,140.69,140.74,34109.0,139.3357,139.3555,139.1675,139.217,34109.0
2025-04-21 14:45:00,140.73,140.81,140.6,140.81,38140.0,139.2071,139.2862,139.0785,139.2862,38140.0
2025-04-21 14:50:00,140.81,140.82,140.61,140.61,23152.0,139.2862,139.2961,139.0884,139.0884,23152.0
2025-04-21 14:55:00,140.64,140.68,140.58,140.64,23818.0,139.1181,139.1576,139.0587,139.1181,23818.0
2025-04-21 15:00:00,140.64,140.76,140.63,140.71,22196.0,139.1181,139.2368,139.1082,139.1873,22196.0
2025-04-21 15:05:00,140.71,140.74,140.62,140.67,39344.0,139.1873,139.217,139.0983,139.1478,39344.0
2025-04-21 15:10:00,140.68,140.81,140.67,140.78,35354.0,139.1576,139.2862,139.1478,139.2566,35354.0
2025-04-21 15:15:00,140.79,140.93,140.79,140.91,23698.0,139.2665,139.4049,139.2665,139.3852,23698.0
2025-04-21 15:20:00,140.9,141.14,140.89,141.08,33611.0,139.3753,139.6127,139.3654,139.5533,33611.0
2025-04-21 15:25:00,141.08,141.17,141.02,141.08,39324.0,139.5533,139.6423,139.494,139.5533,39324.0
2025-04-21 15:30:00,141.09,141.14,141.04,141.12,36590.0,139.5632,139.6127,139.5137,139.5929,36590.0
2025-04-21 15:35:00,141.13,141.37,141.07,141.22,44861.0,139.6028,139.8402,139.5434,139.6918,44861.0
2025-04-21 15:40:00,141.21,141.43,141.21,141.29,56446.0,139.6819,139.8995,139.6819,139.761,56446.0
2025-04-21 15:45:00,141.29,141.45,141.26,141.43,48821.0,139.761,139.9193,139.7314,139.8995,48821.0
2025-04-21 15:50:00,141.41,141.72,141.2,141.62,129654.0,139.8797,140.1864,139.672,140.0875,129654.0
2025-04-21 15:55:00,141.64,141.81,141.6,141.74,375254.0,140.1073,140.2754,140.0677,140.2062,375254.0
2025-04-22 09:30:00,142.55,143.0,142.28,142.75,101951.0,141.0074,141.4525,140.7403,141.2052,101951.0
2025-04-22 09:35:00,142.75,142.81,142.33,142.68,25980.0,141.2052,141.2646,140.7898,141.136,25980.0
2025-04-22 09:40:00,142.62,143.14,142.61,143.0,23446.0,141.0767,141.591,141.0668,141.4525,23446.0
2025-04-22 09:45:00,143.0,143.42,143.0,143.19,39106.0,141.4525,141.868,141.4525,141.6405,39106.0
2025-04-22 09:50:00,143.15,143.2,142.7,142.78,37605.0,141.6009,141.6504,141.1558,141.2349,37605.0
2025-04-22 09:55:00,142.81,143.25,142.8,143.18,18180.0,141.2646,141.6998,141.2547,141.6306,18180.0
2025-04-22 10:00:00,143.21,143.44,143.14,143.43,24376.0,141.6603,141.8878,141.591,141.8779,24376.0
2025-04-22 10:05:00,143.4,143.5,143.28,143.45,14529.0,141.8482,141.9471,141.7295,141.8977,14529.0
2025-04-22 10:10:00,143.41,143.52,143.15,143.17,24348.0,141.8581,141.9669,141.6009,141.6207,24348.0
2025-04-22 10:15:00,143.16,143.23,143.01,143.14,35233.0,141.6108,141.6801,141.4624,141.591,35233.0
2025-04-22 10:20:00,143.14,143.44,143.03,143.37,72202.0,141.591,141.8878,141.4822,141.8185,72202.0
2025-04-22 10:25:00,143.36,143.37,143.06,143.09,43588.0,141.8086,141.8185,141.5119,141.5416,43588.0
2025-04-22 10:30:00,143.08,143.29,143.07,143.27,35616.0,141.5317,141.7394,141.5218,141.7196,35616.0
2025-04-22 10:35:00,143.26,143.45,143.19,143.45,27136.0,141.7097,141.8977,141.6405,141.8977,27136.0
2025-04-22 10:40:00,143.44,143.65,143.42,143.61,42032.0,141.8878,142.0955,141.868,142.0559,42032.0
2025-04-22 10:45:00,143.63,143.81,143.57,143.75,39480.0,142.0757,142.2538,142.0164,142.1944,39480.0
2025-04-22 10:50:00,143.76,143.84,143.65,143.83,17518.0,142.2043,142.2834,142.0955,142.2736,17518.0
2025-04-22 10:55:00,143.81,144.02,143.81,143.97,25985.0,142.2538,142.4615,142.2538,142.412,25985.0
2025-04-22 11:00:00,143.95,143.95,143.83,143.85,21286.0,142.3923,142.3923,142.2736,142.2933,21286.0
2025-04-22 11:05:00,143.89,143.92,143.8,143.87,22172.0,142.3329,142.3626,142.2439,142.3131,22172.0
2025-04-22 11:10:00,143.87,143.99,143.81,143.93,20079.0,142.3131,142.4318,142.2538,142.3725,20079.0
2025-04-22 11:15:00,143.98,144.05,143.83,143.85,29298.0,142.4219,142.4912,142.2736,142.2933,29298.0
2025-04-22 11:20:00,143.85,143.99,143.8,143.98,22145.0,142.2933,142.4318,142.2439,142.4219,22145.0
2025-04-22 11:25:00,143.99,143.99,143.87,143.95,20513.0,142.4318,142.4318,142.3131,142.3923,20513.0
2025-04-22 11:30:00,143.97,144.13,143.9,144.13,26467.0,142.412,142.5703,142.3428,142.5703,26467.0
2025-04-22 11:35:00,144.14,144.25,144.08,144.22,38709.0,142.5802,142.689,142.5209,142.6593,38709.0
2025-04-22 11:40:00,144.21,144.21,144.0,144.04,23643.0,142.6494,142.6494,142.4417,142.4813,23643.0
2025-04-22 11:45:00,144.07,144.1,143.87,143.88,17197.0,142.511,142.5406,142.3131,142.323,17197.0
2025-04-22 11:50:00,143.87,143.99,143.75,143.8,19141.0,142.3131,142.4318,142.1944,142.2439,19141.0
2025-04-22 11:55:00,143.82,144.05,143.69,143.97,31995.0,142.2637,142.4912,142.1351,142.412,31995.0
2025-04-22 12:00:00,144.09,144.28,143.76,143.82,20559.0,142.5307,142.7187,142.2043,142.2637,20559.0
2025-04-22 12:05:00,143.81,143.84,143.61,143.72,20399.0,142.2538,142.2834,142.0559,142.1647,20399.0
2025-04-22 12:10:00,143.71,143.74,143.57,143.59,19554.0,142.1549,142.1845,142.0164,142.0362,19554.0
2025-04-22 12:15:00,143.58,143.65,143.42,143.48,11790.0,142.0263,142.0955,141.868,141.9273,11790.0
2025-04-22 12:20:00,143.5,143.52,143.38,143.45,13146.0,141.9471,141.9669,141.8284,141.8977,13146.0
2025-04-22 12:25:00,143.44,143.46,143.29,143.33,28055.0,141.8878,141.9076,141.7394,141.779,28055.0
2025-04-22 12:30:00,143.32,143.5,143.3,143.5,32645.0,141.7691,141.9471,141.7493,141.9471,32645.0
2025-04-22 12:35:00,143.48,143.63,143.44,143.59,17061.0,141.9273,142.0757,141.8878,142.0362,17061.0
2025-04-22 12:40:00,143.62,143.7,143.58,143.69,10533.0,142.0658,142.145,142.0263,142.1351,10533.0
2025-04-22 12:45:00,143.69,143.73,143.66,143.69,13130.0,142.1351,142.1746,142.1054,142.1351,13130.0
2025-04-22 12:50:00,143.7,143.76,143.62,143.69,15949.0,142.145,142.2043,142.0658,142.1351,15949.0
2025-04-22 12:55:00,143.71,143.73,143.54,143.55,17626.0,142.1549,142.1746,141.9867,141.9966,17626.0
2025-04-22 13:00:00,143.55,143.59,143.47,143.59,27832.0,141.9966,142.0362,141.9175,142.0362,27832.0
2025-04-22 13:05:00,143.62,143.84,143.61,143.76,20786.0,142.0658,142.2834,142.0559,142.2043,20786.0
2025-04-22 13:10:00,143.75,143.75,143.31,143.48,49589.0,142.1944,142.1944,141.7592,141.9273,49589.0
2025-04-22 13:15:00,143.48,143.48,143.05,143.28,27674.0,141.9273,141.9273,141.502,141.7295,27674.0
2025-04-22 13:20:00,143.25,143.28,142.9,142.96,38017.0,141.6998,141.7295,141.3536,141.413,38017.0
2025-04-22 13:25:00,142.97,143.22,142.73,142.77,36110.0,141.4229,141.6702,141.1855,141.225,36110.0
2025-04-22 13:30:00,142.73,142.78,142.42,142.51,25189.0,141.1855,141.2349,140.8788,140.9678,25189.0
2025-04-22 13:35:00,142.53,142.61,142.38,142.39,22606.0,140.9876,141.0668,140.8392,140.8491,22606.0
2025-04-22 13:40:00,142.39,142.41,142.24,142.3,14763.0,140.8491,140.8689,140.7008,140.7601,14763.0
2025-04-22 13:45:00,142.3,142.3,142.06,142.08,15878.0,140.7601,140.7601,140.5227,140.5425,15878.0
2025-04-22 13:50:00,142.1,142.14,141.95,142.09,18777.0,140.5623,140.6018,140.4139,140.5524,18777.0
2025-04-22 13:55:00,142.11,142.18,142.04,142.06,9704.0,140.5722,140.6414,140.5029,140.5227,9704.0
2025-04-22 14:00:00,142.02,142.3,141.95,142.28,18957.0,140.4831,140.7601,140.4139,140.7403,18957.0
2025-04-22 14:05:00,142.31,142.46,142.3,142.34,17056.0,140.77,140.9184,140.7601,140.7997,17056.0
2025-04-22 14:10:00,142.34,142.49,142.32,142.49,44959.0,140.7997,140.9481,140.7799,140.9481,44959.0
2025-04-22 14:15:00,142.48,142.54,142.43,142.5,47405.0,140.9382,140.9975,140.8887,140.958,47405.0
2025-04-22 14:20:00,142.49,142.7,142.48,142.63,29541.0,140.9481,141.1558,140.9382,141.0865,29541.0
2025-04-22 14:25:00,142.65,142.74,142.62,142.62,21670.0,141.1063,141.1954,141.0767,141.0767,21670.0
2025-04-22 14:30:00,142.63,142.81,142.61,142.81,26744.0,141.0865,141.2646,141.0668,141.2646,26744.0
2025-04-22 14:35:00,142.83,142.85,142.74,142.76,19689.0,141.2844,141.3042,141.1954,141.2151,19689.0
2025-04-22 14:40:00,142.75,142.85,142.73,142.78,21940.0,141.2052,141.3042,141.1855,141.2349,21940.0
2025-04-22 14:45:00,142.78,142.86,142.77,142.83,32256.0,141.2349,141.3141,141.225,141.2844,32256.0
2025-04-22 14:50:00,142.83,142.92,142.83,142.86,18311.0,141.2844,141.3734,141.2844,141.3141,18311.0
2025-04-22 14:55:00,142.86,142.95,142.73,142.75,24823.0,141.3141,141.4031,141.1855,141.2052,24823.0
2025-04-22 15:00:00,142.74,142.85,142.73,142.81,26672.0,141.1954,141.3042,141.1855,141.2646,26672.0
2025-04-22 15:05:00,142.81,142.89,142.75,142.79,30170.0,141.2646,141.3437,141.2052,141.2448,30170.0
2025-04-22 15:10:00,142.79,142.8,142.68,142.72,31536.0,141.2448,141.2547,141.136,141.1756,31536.0
2025-04-22 15:15:00,142.73,142.73,142.58,142.61,23364.0,141.1855,141.1855,141.0371,141.0668,23364.0
2025-04-22 15:20:00,142.61,142.63,142.51,142.58,23307.0,141.0668,141.0865,140.9678,141.0371,23307.0
2025-04-22 15:25:00,142.59,142.74,142.55,142.59,41593.0,141.047,141.1954,141.0074,141.047,41593.0
2025-04-22 15:30:00,142.59,142.67,142.48,142.64,31036.0,141.047,141.1261,140.9382,141.0964,31036.0
2025-04-22 15:35:00,142.63,142.76,142.56,142.72,40568.0,141.0865,141.2151,141.0173,141.1756,40568.0
2025-04-22 15:40:00,142.7,142.9,142.63,142.85,48687.0,141.1558,141.3536,141.0865,141.3042,48687.0
2025-04-22 15:45:00,142.84,143.12,142.84,143.05,35659.0,141.2943,141.5712,141.2943,141.502,35659.0
2025-04-22 15:50:00,143.03,143.37,142.84,143.24,123248.0,141.4822,141.8185,141.2943,141.6899,123248.0
2025-04-22 15:55:00,143.27,143.66,143.25,143.4,560018.0,141.7196,142.1054,141.6998,141.8482,560018.0
2025-04-23 09:30:00,143.25,143.37,142.01,143.1,197794.0,141.6998,141.8185,140.4733,141.5515,197794.0
2025-04-23 09:35:00,143.03,144.02,142.76,143.11,120409.0,141.4822,142.4615,141.2151,141.5613,120409.0
2025-04-23 09:40:00,143.14,143.17,142.38,142.76,52703.0,141.591,141.6207,140.8392,141.2151,52703.0
2025-04-23 09:45:00,142.83,143.02,142.6,142.93,54074.0,141.2844,141.4723,141.0569,141.3833,54074.0
2025-04-23 09:50:00,142.92,143.14,142.71,142.89,86889.0,141.3734,141.591,141.1657,141.3437,86889.0
2025-04-23 09:55:00,142.91,143.47,142.87,143.26,53797.0,141.3635,141.9175,141.3239,141.7097,53797.0
2025-04-23 10:00:00,143.3,143.53,142.81,142.92,75572.0,141.7493,141.9768,141.2646,141.3734,75572.0
2025-04-23 10:05:00,142.94,143.24,142.85,143.09,40983.0,141.3932,141.6899,141.3042,141.5416,40983.0
2025-04-23 10:10:00,143.12,143.29,142.93,142.97,41087.0,141.5712,141.7394,141.3833,141.4229,41087.0
2025-04-23 10:15:00,142.97,143.05,142.78,143.05,70245.0,141.4229,141.502,141.2349,141.502,70245.0
2025-04-23 10:20:00,143.05,143.27,142.94,143.19,50383.0,141.502,141.7196,141.3932,141.6405,50383.0
2025-04-23 10:25:00,143.2,143.44,143.11,143.43,42504.0,141.6504,141.8878,141.5613,141.8779,42504.0
2025-04-23 10:30:00,143.43,143.59,143.28,143.32,65367.0,141.8779,142.0362,141.7295,141.7691,65367.0
2025-04-23 10:35:00,143.29,143.35,143.13,143.31,48952.0,141.7394,141.7988,141.5811,141.7592,48952.0
2025-04-23 10:40:00,143.31,143.4,143.1,143.22,33576.0,141.7592,141.8482,141.5515,141.6702,33576.0
2025-04-23 10:45:00,143.22,143.25,142.97,143.01,28906.0,141.6702,141.6998,141.4229,141.4624,28906.0
2025-04-23 10:50:00,142.97,142.97,142.8,142.85,32532.0,141.4229,141.4229,141.2547,141.3042,32532.0
2025-04-23 10:55:00,142.83,142.91,142.6,142.68,34561.0,141.2844,141.3635,141.0569,141.136,34561.0
2025-04-23 11:00:00,142.68,142.69,142.37,142.67,71635.0,141.136,141.1459,140.8294,141.1261,71635.0
2025-04-23 11:05:00,142.69,142.74,142.12,142.17,73856.0,141.1459,141.1954,140.5821,140.6315,73856.0
2025-04-23 11:10:00,142.15,142.23,142.05,142.05,42580.0,140.6117,140.6909,140.5128,140.5128,42580.0
2025-04-23 11:15:00,142.03,142.09,141.77,141.92,71258.0,140.493,140.5524,140.2359,140.3842,71258.0
2025-04-23 11:20:00,141.92,141.94,141.45,141.56,110699.0,140.3842,140.404,139.9193,140.0281,110699.0
2025-04-23 11:25:00,141.53,141.81,141.51,141.79,47260.0,139.9984,140.2754,139.9787,140.2556,47260.0
2025-04-23 11:30:00,141.78,141.89,141.63,141.84,63178.0,140.2457,140.3546,140.0974,140.3051,63178.0
2025-04-23 11:35:00,141.86,142.02,141.78,142.02,33429.0,140.3249,140.4831,140.2457,140.4831,33429.0
2025-04-23 11:40:00,142.0,142.09,141.85,141.92,23804.0,140.4634,140.5524,140.315,140.3842,23804.0
2025-04-23 11:45:00,141.89,141.91,141.67,141.69,21112.0,140.3546,140.3743,140.1369,140.1567,21112.0
2025-04-23 11:50:00,141.68,141.75,141.45,141.52,29509.0,140.1468,140.2161,139.9193,139.9886,29509.0
2025-04-23 11:55:00,141.55,141.7,141.51,141.59,25951.0,140.0182,140.1666,139.9787,140.0578,25951.0
2025-04-23 12:00:00,141.61,141.83,141.5,141.66,27559.0,140.0776,140.2952,139.9688,140.127,27559.0
2025-04-23 12:05:00,141.66,141.68,141.39,141.47,23204.0,140.127,140.1468,139.86,139.9391,23204.0
2025-04-23 12:10:00,141.45,141.57,141.4,141.46,29644.0,139.9193,140.038,139.8699,139.9292,29644.0
2025-04-23 12:15:00,141.44,141.45,141.11,141.11,37066.0,139.9094,139.9193,139.583,139.583,37066.0
2025-04-23 12:20:00,141.09,141.2,141.04,141.08,17309.0,139.5632,139.672,139.5137,139.5533,17309.0
2025-04-23 12:25:00,141.06,141.34,140.97,141.34,29994.0,139.5335,139.8105,139.4445,139.8105,29994.0
2025-04-23 12:30:00,141.36,141.41,141.21,141.31,25700.0,139.8303,139.8797,139.6819,139.7808,25700.0
2025-04-23 12:35:00,141.3,141.52,141.28,141.47,20261.0,139.7709,139.9886,139.7512,139.9391,20261.0
2025-04-23 12:40:00,141.46,141.52,141.31,141.38,21020.0,139.9292,139.9886,139.7808,139.8501,21020.0
2025-04-23 12:45:00,141.38,141.42,141.02,141.03,20798.0,139.8501,139.8896,139.494,139.5039,20798.0
2025-04-23 12:50:00,141.02,141.22,141.01,141.17,31012.0,139.494,139.6918,139.4841,139.6423,31012.0
2025-04-23 12:55:00,141.17,141.48,141.15,141.48,24195.0,139.6423,139.949,139.6226,139.949,24195.0
2025-04-23 13:00:00,141.47,141.51,141.22,141.42,28743.0,139.9391,139.9787,139.6918,139.8896,28743.0
2025-04-23 13:05:00,141.46,141.59,141.38,141.53,20118.0,139.9292,140.0578,139.8501,139.9984,20118.0
2025-04-23 13:10:00,141.52,141.62,141.43,141.49,31629.0,139.9886,140.0875,139.8995,139.9589,31629.0
2025-04-23 13:15:00,141.5,141.52,141.41,141.43,20942.0,139.9688,139.9886,139.8797,139.8995,20942.0
2025-04-23 13:20:00,141.41,141.56,141.41,141.45,17401.0,139.8797,140.0281,139.8797,139.9193,17401.0
2025-04-23 13:25:00,141.46,141.64,141.42,141.51,23547.0,139.9292,140.1073,139.8896,139.9787,23547.0
2025-04-23 13:30:00,141.5,141.57,141.35,141.43,26706.0,139.9688,140.038,139.8204,139.8995,26706.0
2025-04-23 13:35:00,141.44,141.46,141.19,141.32,25081.0,139.9094,139.9292,139.6621,139.7907,25081.0
2025-04-23 13:40:00,141.31,141.33,141.18,141.27,34234.0,139.7808,139.8006,139.6522,139.7413,34234.0
2025-04-23 13:45:00,141.26,141.32,141.15,141.25,39011.0,139.7314,139.7907,139.6226,139.7215,39011.0
2025-04-23 13:50:00,141.25,141.37,141.11,141.35,30772.0,139.7215,139.8402,139.583,139.8204,30772.0
2025-04-23 13:55:00,141.36,141.55,141.32,141.37,31239.0,139.8303,140.0182,139.7907,139.8402,31239.0
2025-04-23 14:00:00,141.39,141.53,141.24,141.37,31180.0,139.86,139.9984,139.7116,139.8402,31180.0
2025-04-23 14:05:00,141.37,141.4,141.28,141.4,21570.0,139.8402,139.8699,139.7512,139.8699,21570.0
2025-04-23 14:10:00,141.38,141.48,141.3,141.32,38003.0,139.8501,139.949,139.7709,139.7907,38003.0
2025-04-23 14:15:00,141.34,141.48,141.25,141.32,29876.0,139.8105,139.949,139.7215,139.7907,29876.0
2025-04-23 14:20:00,141.33,141.46,141.15,141.17,29347.0,139.8006,139.9292,139.6226,139.6423,29347.0
2025-04-23 14:25:00,141.15,141.16,141.0,141.08,27083.0,139.6226,139.6325,139.4742,139.5533,27083.0
2025-04-23 14:30:00,141.08,141.29,141.07,141.16,20791.0,139.5533,139.761,139.5434,139.6325,20791.0
2025-04-23 14:35:00,141.15,141.17,141.04,141.09,22766.0,139.6226,139.6423,139.5137,139.5632,22766.0
2025-04-23 14:40:00,141.08,141.1,140.92,140.98,25612.0,139.5533,139.5731,139.395,139.4544,25612.0
2025-04-23 14:45:00,140.97,141.04,140.93,140.99,25516.0,139.4445,139.5137,139.4049,139.4643,25516.0
2025-04-23 14:50:00,141.0,141.07,140.95,141.02,15230.0,139.4742,139.5434,139.4247,139.494,15230.0
2025-04-23 14:55:00,141.02,141.16,140.99,141.02,17584.0,139.494,139.6325,139.4643,139.494,17584.0
2025-04-23 15:00:00,141.02,141.11,140.85,140.9,24446.0,139.494,139.583,139.3258,139.3753,24446.0
2025-04-23 15:05:00,140.91,140.97,140.87,140.97,24044.0,139.3852,139.4445,139.3456,139.4445,24044.0
2025-04-23 15:10:00,140.99,141.13,140.97,141.13,40976.0,139.4643,139.6028,139.4445,139.6028,40976.0
2025-04-23 15:15:00,141.14,141.21,141.12,141.19,20320.0,139.6127,139.6819,139.5929,139.6621,20320.0
2025-04-23 15:20:00,141.18,141.37,141.15,141.34,34030.0,139.6522,139.8402,139.6226,139.8105,34030.0
2025-04-23 15:25:00,141.34,141.46,141.29,141.42,26700.0,139.8105,139.9292,139.761,139.8896,26700.0
2025-04-23 15:30:00,141.42,141.68,141.39,141.59,38920.0,139.8896,140.1468,139.86,140.0578,38920.0
2025-04-23 15:35:00,141.6,141.83,141.54,141.82,39229.0,140.0677,140.2952,140.0083,140.2853,39229.0
2025-04-23 15:40:00,141.78,141.94,141.73,141.92,37732.0,140.2457,140.404,140.1963,140.3842,37732.0
2025-04-23 15:45:00,141.94,141.99,141.8,141.85,59143.0,140.404,140.4535,140.2655,140.315,59143.0
2025-04-23 15:50:00,141.83,142.32,141.83,142.24,94736.0,140.2952,140.7799,140.2952,140.7008,94736.0
2025-04-23 15:55:00,142.25,142.43,142.06,142.22,362186.0,140.7107,140.8887,140.5227,140.681,362186.0
2025-04-24 09:30:00,141.45,141.85,139.25,139.83,432888.0,139.9193,140.315,137.7431,138.3168,432888.0
2025-04-24 09:35:00,139.8,140.27,139.52,140.19,182816.0,138.2872,138.7521,138.0102,138.6729,182816.0
2025-04-24 09:40:00,140.19,140.54,139.59,140.49,105308.0,138.6729,139.0192,138.0794,138.9697,105308.0
2025-04-24 09:45:00,140.49,140.54,140.06,140.27,91125.0,138.9697,139.0192,138.5444,138.7521,91125.0
2025-04-24 09:50:00,140.25,140.55,139.83,139.91,89094.0,138.7323,139.0291,138.3168,138.396,89094.0
2025-04-24 09:55:00,139.91,140.12,139.55,139.66,95154.0,138.396,138.6037,138.0399,138.1487,95154.0
2025-04-24 10:00:00,139.66,139.81,139.02,139.5,152327.0,138.1487,138.2971,137.5156,137.9904,152327.0
2025-04-24 10:05:00,139.5,139.5,138.52,138.75,164092.0,137.9904,137.9904,137.021,137.2485,164092.0
2025-04-24 10:10:00,138.82,138.84,138.15,138.22,150015.0,137.3178,137.3376,136.655,136.7243,150015.0
2025-04-24 10:15:00,138.18,138.2,137.41,138.0,251930.0,136.6847,136.7045,135.923,136.5066,251930.0
2025-04-24 10:20:00,138.0,138.05,137.51,137.57,106417.0,136.5066,136.5561,136.0219,136.0813,106417.0
2025-04-24 10:25:00,137.56,138.17,137.49,138.06,117101.0,136.0714,136.6748,136.0022,136.566,117101.0
2025-04-24 10:30:00,138.06,138.4,137.99,138.12,102501.0,136.566,136.9023,136.4968,136.6253,102501.0
2025-04-24 10:35:00,138.12,138.26,137.83,138.09,90890.0,136.6253,136.7638,136.3385,136.5957,90890.0
2025-04-24 10:40:00,138.05,138.15,137.85,137.92,98305.0,136.5561,136.655,136.3583,136.4275,98305.0
2025-04-24 10:45:00,137.9,138.08,137.86,137.95,98944.0,136.4077,136.5858,136.3682,136.4572,98944.0
2025-04-24 10:50:00,137.94,138.2,137.85,138.19,66787.0,136.4473,136.7045,136.3583,136.6946,66787.0
2025-04-24 10:55:00,138.19,138.36,138.12,138.22,99899.0,136.6946,136.8628,136.6253,136.7243,99899.0
2025-04-24 11:00:00,138.24,138.25,137.89,138.04,75328.0,136.744,136.7539,136.3978,136.5462,75328.0
2025-04-24 11:05:00,138.07,138.24,138.0,138.17,48519.0,136.5759,136.744,136.5066,136.6748,48519.0
2025-04-24 11:10:00,138.17,138.34,138.1,138.24,54892.0,136.6748,136.843,136.6056,136.744,54892.0
2025-04-24 11:15:00,138.2,138.26,137.94,137.96,52919.0,136.7045,136.7638,136.4473,136.4671,52919.0
2025-04-24 11:20:00,137.97,138.03,137.45,137.45,145391.0,136.477,136.5363,135.9626,135.9626,145391.0
2025-04-24 11:25:00,137.45,137.46,137.03,137.31,116986.0,135.9626,135.9725,135.5471,135.8241,116986.0
2025-04-24 11:30:00,137.27,137.29,137.01,137.18,70898.0,135.7845,135.8043,135.5274,135.6955,70898.0
2025-04-24 11:35:00,137.17,137.33,137.08,137.14,65436.0,135.6856,135.8439,135.5966,135.656,65436.0
2025-04-24 11:40:00,137.14,137.24,136.87,136.91,106290.0,135.656,135.7549,135.3889,135.4284,106290.0
2025-04-24 11:45:00,136.89,137.05,136.83,136.98,74267.0,135.4087,135.5669,135.3493,135.4977,74267.0
2025-04-24 11:50:00,136.95,136.95,136.67,136.8,100451.0,135.468,135.468,135.191,135.3196,100451.0
2025-04-24 11:55:00,136.78,136.88,136.55,136.55,61272.0,135.2998,135.3988,135.0723,135.0723,61272.0
2025-04-24 12:00:00,136.55,136.71,136.32,136.66,80597.0,135.0723,135.2306,134.8448,135.1811,80597.0
2025-04-24 12:05:00,136.66,136.66,136.25,136.32,59490.0,135.1811,135.1811,134.7756,134.8448,59490.0
2025-04-24 12:10:00,136.3,136.31,135.77,135.85,150768.0,134.825,134.8349,134.3008,134.3799,150768.0
2025-04-24 12:15:00,135.9,136.09,135.82,136.04,117295.0,134.4294,134.6173,134.3502,134.5679,117295.0
2025-04-24 12:20:00,136.04,136.11,135.7,135.9,92827.0,134.5679,134.6371,134.2315,134.4294,92827.0
2025-04-24 12:25:00,135.9,136.12,135.77,135.98,75747.0,134.4294,134.647,134.3008,134.5085,75747.0
2025-04-24 12:30:00,136.01,136.12,135.78,135.99,41341.0,134.5382,134.647,134.3107,134.5184,41341.0
2025-04-24 12:35:00,135.97,136.23,135.86,136.05,96932.0,134.4986,134.7558,134.3898,134.5777,96932.0
2025-04-24 12:40:00,136.07,136.22,135.89,136.03,56297.0,134.5975,134.7459,134.4195,134.558,56297.0
2025-04-24 12:45:00,136.02,136.23,135.92,135.94,65560.0,134.5481,134.7558,134.4492,134.4689,65560.0
2025-04-24 12:50:00,135.92,135.94,135.65,135.9,92254.0,134.4492,134.4689,134.1821,134.4294,92254.0
2025-04-24 12:55:00,135.87,135.97,135.71,135.74,52278.0,134.3997,134.4986,134.2414,134.2711,52278.0
2025-04-24 13:00:00,135.76,135.76,135.45,135.49,85586.0,134.2909,134.2909,133.9842,134.0238,85586.0
2025-04-24 13:05:00,135.5,135.57,135.35,135.46,68190.0,134.0337,134.1029,133.8853,133.9941,68190.0
2025-04-24 13:10:00,135.48,135.68,135.24,135.49,100989.0,134.0139,134.2118,133.7765,134.0238,100989.0
2025-04-24 13:15:00,135.47,135.57,134.82,134.96,166384.0,134.004,134.1029,133.3611,133.4995,166384.0
2025-04-24 13:20:00,134.94,135.02,134.64,134.75,135128.0,133.4798,133.5589,133.183,133.2918,135128.0
2025-04-24 13:25:00,134.74,134.8,134.56,134.57,98254.0,133.2819,133.3413,133.1039,133.1138,98254.0
2025-04-24 13:30:00,134.58,135.14,134.58,135.03,77795.0,133.1237,133.6776,133.1237,133.5688,77795.0
2025-04-24 13:35:00,135.03,135.37,135.02,135.27,85270.0,133.5688,133.9051,133.5589,133.8062,85270.0
2025-04-24 13:40:00,135.25,135.42,135.25,135.35,54976.0,133.7864,133.9546,133.7864,133.8853,54976.0
2025-04-24 13:45:00,135.35,135.46,135.32,135.34,73738.0,133.8853,133.9941,133.8556,133.8754,73738.0
2025-04-24 13:50:00,135.35,135.42,135.23,135.37,83227.0,133.8853,133.9546,133.7666,133.9051,83227.0
2025-04-24 13:55:00,135.39,135.39,134.74,134.89,84714.0,133.9249,133.9249,133.2819,133.4303,84714.0
2025-04-24 14:00:00,134.87,135.13,134.8,134.82,92774.0,133.4105,133.6677,133.3413,133.3611,92774.0
2025-04-24 14:05:00,134.81,135.02,134.53,134.63,75721.0,133.3512,133.5589,133.0742,133.1731,75721.0
2025-04-24 14:10:00,134.65,134.93,134.61,134.9,92770.0,133.1929,133.4699,133.1533,133.4402,92770.0
2025-04-24 14:15:00,134.92,134.95,134.79,134.84,48278.0,133.46,133.4897,133.3314,133.3808,48278.0
2025-04-24 14:20:00,134.84,134.98,134.79,134.9,52056.0,133.3808,133.5193,133.3314,133.4402,52056.0
2025-04-24 14:25:00,134.9,135.0,134.83,134.83,77419.0,133.4402,133.5391,133.371,133.371,77419.0
2025-04-24 14:30:00,134.87,135.15,134.84,135.13,80122.0,133.4105,133.6875,133.3808,133.6677,80122.0
2025-04-24 14:35:00,135.13,135.17,134.86,135.11,68231.0,133.6677,133.7073,133.4006,133.6479,68231.0
2025-04-24 14:40:00,135.12,135.36,135.07,135.15,72469.0,133.6578,133.8952,133.6084,133.6875,72469.0
2025-04-24 14:45:00,135.16,135.32,135.12,135.22,74547.0,133.6974,133.8556,133.6578,133.7567,74547.0
2025-04-24 14:50:00,135.23,135.46,135.23,135.36,74185.0,133.7666,133.9941,133.7666,133.8952,74185.0
2025-04-24 14:55:00,135.36,135.41,135.23,135.28,68685.0,133.8952,133.9447,133.7666,133.8161,68685.0
2025-04-24 15:00:00,135.27,135.29,134.95,135.0,70955.0,133.8062,133.826,133.4897,133.5391,70955.0
2025-04-24 15:05:00,135.0,135.13,134.89,135.11,74309.0,133.5391,133.6677,133.4303,133.6479,74309.0
2025-04-24 15:10:00,135.12,135.21,134.9,134.94,63620.0,133.6578,133.7468,133.4402,133.4798,63620.0
2025-04-24 15:15:00,134.94,135.13,134.92,135.09,59705.0,133.4798,133.6677,133.46,133.6281,59705.0
2025-04-24 15:20:00,135.09,135.26,135.06,135.2,70902.0,133.6281,133.7963,133.5985,133.7369,70902.0
2025-04-24 15:25:00,135.21,135.4,135.17,135.19,99422.0,133.7468,133.9348,133.7073,133.7271,99422.0
2025-04-24 15:30:00,135.19,135.43,135.13,135.37,74563.0,133.7271,133.9645,133.6677,133.9051,74563.0
2025-04-24 15:35:00,135.35,135.55,135.25,135.42,111534.0,133.8853,134.0832,133.7864,133.9546,111534.0
2025-04-24 15:40:00,135.41,135.45,135.2,135.2,108708.0,133.9447,133.9842,133.7369,133.7369,108708.0
2025-04-24 15:45:00,135.2,135.32,135.04,135.08,149076.0,133.7369,133.8556,133.5787,133.6182,149076.0
2025-04-24 15:50:00,135.09,135.35,135.01,135.26,305592.0,133.6281,133.8853,133.549,133.7963,305592.0
2025-04-24 15:55:00,135.26,135.38,135.17,135.25,614361.0,133.7963,133.915,133.7073,133.7864,614361.0
2025-04-25 09:30:00,135.47,135.61,133.85,133.95,325418.0,134.004,134.1425,132.4016,132.5005,325418.0
2025-04-25 09:35:00,133.94,134.6,133.94,134.26,77420.0,132.4906,133.1434,132.4906,132.8071,77420.0
2025-04-25 09:40:00,134.26,134.35,133.57,133.57,130404.0,132.8071,132.8961,132.1246,132.1246,130404.0
2025-04-25 09:45:00,133.56,133.56,132.84,133.07,269491.0,132.1147,132.1147,131.4025,131.63,269491.0
2025-04-25 09:50:00,133.07,133.31,132.85,133.07,110102.0,131.63,131.8674,131.4124,131.63,110102.0
2025-04-25 09:55:00,133.09,133.14,132.25,132.27,226547.0,131.6498,131.6992,130.8189,130.8387,226547.0
2025-04-25 10:00:00,132.28,132.77,132.12,132.14,193536.0,130.8485,131.3332,130.6903,130.7101,193536.0
2025-04-25 10:05:00,132.11,132.57,132.1,132.53,124873.0,130.6804,131.1354,130.6705,131.0958,124873.0
2025-04-25 10:10:00,132.5,132.75,132.41,132.63,68307.0,131.0662,131.3135,130.9771,131.1948,68307.0
2025-04-25 10:15:00,132.63,132.81,132.36,132.43,73763.0,131.1948,131.3728,130.9277,130.9969,73763.0
2025-04-25 10:20:00,132.44,132.45,131.8,132.06,136702.0,131.0068,131.0167,130.3737,130.6309,136702.0
2025-04-25 10:25:00,132.04,132.25,132.0,132.2,73047.0,130.6111,130.8189,130.5716,130.7694,73047.0
2025-04-25 10:30:00,132.2,132.55,132.2,132.4,98754.0,130.7694,131.1156,130.7694,130.9672,98754.0
2025-04-25 10:35:00,132.39,132.51,132.32,132.46,58329.0,130.9574,131.0761,130.8881,131.0266,58329.0
2025-04-25 10:40:00,132.46,132.65,132.42,132.6,87506.0,131.0266,131.2145,130.987,131.1651,87506.0
2025-04-25 10:45:00,132.59,132.82,132.58,132.75,53226.0,131.1552,131.3827,131.1453,131.3135,53226.0
2025-04-25 10:50:00,132.75,132.93,132.74,132.87,58563.0,131.3135,131.4915,131.3036,131.4322,58563.0
2025-04-25 10:55:00,132.87,133.07,132.74,132.84,79154.0,131.4322,131.63,131.3036,131.4025,79154.0
2025-04-25 11:00:00,132.85,133.0,132.75,132.91,56392.0,131.4124,131.5608,131.3135,131.4717,56392.0
2025-04-25 11:05:00,132.92,132.97,132.86,132.94,63240.0,131.4816,131.5311,131.4223,131.5014,63240.0
2025-04-25 11:10:00,132.95,132.98,132.8,132.86,56013.0,131.5113,131.541,131.3629,131.4223,56013.0
2025-04-25 11:15:00,132.87,132.88,132.45,132.51,73323.0,131.4322,131.4421,131.0167,131.0761,73323.0
2025-04-25 11:20:00,132.51,132.69,132.49,132.64,47093.0,131.0761,131.2541,131.0563,131.2046,47093.0
2025-04-25 11:25:00,132.62,132.62,132.39,132.51,66234.0,131.1849,131.1849,130.9574,131.0761,66234.0
2025-04-25 11:30:00,132.51,132.57,132.45,132.51,49639.0,131.0761,131.1354,131.0167,131.0761,49639.0
2025-04-25 11:35:00,132.51,132.66,132.44,132.61,45469.0,131.0761,131.2244,131.0068,131.175,45469.0
2025-04-25 11:40:00,132.61,132.7,132.49,132.56,51633.0,131.175,131.264,131.0563,131.1255,51633.0
2025-04-25 11:45:00,132.57,132.68,132.51,132.63,42058.0,131.1354,131.2442,131.0761,131.1948,42058.0
2025-04-25 11:50:00,132.64,132.93,132.64,132.93,72951.0,131.2046,131.4915,131.2046,131.4915,72951.0
2025-04-25 11:55:00,132.93,132.99,132.86,132.92,47346.0,131.4915,131.5509,131.4223,131.4816,47346.0
2025-04-25 12:00:00,132.92,133.22,132.92,133.17,52429.0,131.4816,131.7784,131.4816,131.7289,52429.0
2025-04-25 12:05:00,133.19,133.35,133.14,133.28,62790.0,131.7487,131.907,131.6992,131.8377,62790.0
2025-04-25 12:10:00,133.29,133.35,133.21,133.23,38831.0,131.8476,131.907,131.7685,131.7883,38831.0
2025-04-25 12:15:00,133.23,133.28,133.12,133.18,38913.0,131.7883,131.8377,131.6795,131.7388,38913.0
2025-04-25 12:20:00,133.19,133.42,133.13,133.42,37781.0,131.7487,131.9762,131.6893,131.9762,37781.0
2025-04-25 12:25:00,133.4,133.46,133.24,133.3,54450.0,131.9564,132.0158,131.7982,131.8575,54450.0
2025-04-25 12:30:00,133.3,133.35,133.11,133.25,36324.0,131.8575,131.907,131.6696,131.808,36324.0
2025-04-25 12:35:00,133.25,133.29,133.15,133.18,42859.0,131.808,131.8476,131.7091,131.7388,42859.0
2025-04-25 12:40:00,133.2,133.22,133.12,133.18,34231.0,131.7586,131.7784,131.6795,131.7388,34231.0
2025-04-25 12:45:00,133.19,133.24,132.98,133.05,60892.0,131.7487,131.7982,131.541,131.6102,60892.0
2025-04-25 12:50:00,133.05,133.07,132.92,133.06,33326.0,131.6102,131.63,131.4816,131.6201,33326.0
2025-04-25 12:55:00,133.06,133.14,132.99,133.04,28670.0,131.6201,131.6992,131.5509,131.6003,28670.0
2025-04-25 13:00:00,133.05,133.12,132.95,133.04,31363.0,131.6102,131.6795,131.5113,131.6003,31363.0
2025-04-25 13:05:00,133.03,133.14,132.96,133.07,36176.0,131.5904,131.6992,131.5212,131.63,36176.0
2025-04-25 13:10:00,133.06,133.18,132.99,133.15,44419.0,131.6201,131.7388,131.5509,131.7091,44419.0
2025-04-25 13:15:00,133.15,133.28,133.14,133.28,29329.0,131.7091,131.8377,131.6992,131.8377,29329.0
2025-04-25 13:20:00,133.27,133.36,133.22,133.28,25155.0,131.8278,131.9169,131.7784,131.8377,25155.0
2025-04-25 13:25:00,133.31,133.39,133.2,133.38,33291.0,131.8674,131.9465,131.7586,131.9366,33291.0
2025-04-25 13:30:00,133.39,133.46,133.31,133.44,43838.0,131.9465,132.0158,131.8674,131.996,43838.0
2025-04-25 13:35:00,133.43,133.46,133.16,133.32,48707.0,131.9861,132.0158,131.719,131.8773,48707.0
2025-04-25 13:40:00,133.32,133.36,133.21,133.28,31494.0,131.8773,131.9169,131.7685,131.8377,31494.0
2025-04-25 13:45:00,133.27,133.42,133.24,133.37,38730.0,131.8278,131.9762,131.7982,131.9267,38730.0
2025-04-25 13:50:00,133.39,133.39,133.23,133.32,34112.0,131.9465,131.9465,131.7883,131.8773,34112.0
2025-04-25 13:55:00,133.35,133.37,133.22,133.27,28221.0,131.907,131.9267,131.7784,131.8278,28221.0
2025-04-25 14:00:00,133.27,133.28,133.17,133.22,28039.0,131.8278,131.8377,131.7289,131.7784,28039.0
2025-04-25 14:05:00,133.21,133.32,133.21,133.29,31175.0,131.7685,131.8773,131.7685,131.8476,31175.0
2025-04-25 14:10:00,133.29,133.4,133.23,133.36,25511.0,131.8476,131.9564,131.7883,131.9169,25511.0
2025-04-25 14:15:00,133.36,133.43,133.34,133.36,32161.0,131.9169,131.9861,131.8971,131.9169,32161.0
2025-04-25 14:20:00,133.35,133.61,133.33,133.61,40020.0,131.907,132.1642,131.8872,132.1642,40020.0
2025-04-25 14:25:00,133.6,133.72,133.55,133.63,28251.0,132.1543,132.273,132.1048,132.1839,28251.0
2025-04-25 14:30:00,133.65,133.69,133.52,133.56,31333.0,132.2037,132.2433,132.0751,132.1147,31333.0
2025-04-25 14:35:00,133.58,133.64,133.52,133.64,28897.0,132.1345,132.1938,132.0751,132.1938,28897.0
2025-04-25 14:40:00,133.64,133.64,133.55,133.57,30262.0,132.1938,132.1938,132.1048,132.1246,30262.0
2025-04-25 14:45:00,133.57,133.76,133.57,133.68,28513.0,132.1246,132.3125,132.1246,132.2334,28513.0
2025-04-25 14:50:00,133.69,133.77,133.58,133.71,24559.0,132.2433,132.3224,132.1345,132.2631,24559.0
2025-04-25 14:55:00,133.71,133.79,133.66,133.7,26417.0,132.2631,132.3422,132.2136,132.2532,26417.0
2025-04-25 15:00:00,133.69,133.84,133.67,133.78,43846.0,132.2433,132.3917,132.2235,132.3323,43846.0
2025-04-25 15:05:00,133.78,133.91,133.72,133.78,38765.0,132.3323,132.4609,132.273,132.3323,38765.0
2025-04-25 15:10:00,133.78,133.83,133.69,133.71,34604.0,132.3323,132.3818,132.2433,132.2631,34604.0
2025-04-25 15:15:00,133.73,133.75,133.63,133.69,46553.0,132.2829,132.3026,132.1839,132.2433,46553.0
2025-04-25 15:20:00,133.69,133.71,133.62,133.64,39675.0,132.2433,132.2631,132.174,132.1938,39675.0
2025-04-25 15:25:00,133.62,133.66,133.41,133.43,42447.0,132.174,132.2136,131.9663,131.9861,42447.0
2025-04-25 15:30:00,133.42,133.56,133.33,133.48,64930.0,131.9762,132.1147,131.8872,132.0356,64930.0
2025-04-25 15:35:00,133.48,133.58,133.39,133.52,71405.0,132.0356,132.1345,131.9465,132.0751,71405.0
2025-04-25 15:40:00,133.51,133.54,133.3,133.32,107004.0,132.0652,132.0949,131.8575,131.8773,107004.0
2025-04-25 15:45:00,133.33,133.52,133.28,133.38,118768.0,131.8872,132.0751,131.8377,131.9366,118768.0
2025-04-25 15:50:00,133.36,133.59,133.21,133.22,161140.0,131.9169,132.1444,131.7685,131.7784,161140.0
2025-04-25 15:55:00,133.2,133.39,133.05,133.3,489836.0,131.7586,131.9465,131.6102,131.8575,489836.0
2025-04-28 09:30:00,133.9,135.41,133.85,135.22,351843.0,132.451,133.9447,132.4016,133.7567,351843.0
2025-04-28 09:35:00,135.17,135.17,134.61,134.66,110405.0,133.7073,133.7073,133.1533,133.2028,110405.0
2025-04-28 09:40:00,134.66,134.99,134.43,134.7,80276.0,133.2028,133.5292,132.9753,133.2424,80276.0
2025-04-28 09:45:00,134.72,134.84,134.39,134.52,80157.0,133.2621,133.3808,132.9357,133.0643,80157.0
2025-04-28 09:50:00,134.5,134.55,134.07,134.34,135569.0,133.0445,133.094,132.6192,132.8863,135569.0
2025-04-28 09:55:00,134.36,134.71,134.33,134.42,70641.0,132.906,133.2522,132.8764,132.9654,70641.0
2025-04-28 10:00:00,134.38,134.55,134.18,134.18,59568.0,132.9258,133.094,132.728,132.728,59568.0
2025-04-28 10:05:00,134.19,134.26,133.95,134.18,52194.0,132.7379,132.8071,132.5005,132.728,52194.0
2025-04-28 10:10:00,134.18,134.38,134.12,134.32,40321.0,132.728,132.9258,132.6686,132.8665,40321.0
2025-04-28 10:15:00,134.32,134.6,134.24,134.59,85016.0,132.8665,133.1434,132.7873,133.1335,85016.0
2025-04-28 10:20:00,134.59,134.7,134.45,134.51,80162.0,133.1335,133.2424,132.9951,133.0544,80162.0
2025-04-28 10:25:00,134.51,134.59,134.05,134.05,70229.0,133.0544,133.1335,132.5994,132.5994,70229.0
2025-04-28 10:30:00,134.05,134.07,133.87,133.96,41267.0,132.5994,132.6192,132.4213,132.5104,41267.0
2025-04-28 10:35:00,133.95,134.05,133.9,133.94,37079.0,132.5005,132.5994,132.451,132.4906,37079.0
2025-04-28 10:40:00,133.94,134.13,133.87,134.1,53053.0,132.4906,132.6785,132.4213,132.6489,53053.0
2025-04-28 10:45:00,134.11,134.36,134.0,134.33,62526.0,132.6587,132.906,132.5499,132.8764,62526.0
2025-04-28 10:50:00,134.33,134.48,134.25,134.41,57780.0,132.8764,133.0247,132.7972,132.9555,57780.0
2025-04-28 10:55:00,134.41,134.69,134.37,134.66,47805.0,132.9555,133.2325,132.9159,133.2028,47805.0
2025-04-28 11:00:00,134.68,134.81,134.5,134.69,68524.0,133.2226,133.3512,133.0445,133.2325,68524.0
2025-04-28 11:05:00,134.69,134.77,134.59,134.6,44658.0,133.2325,133.3116,133.1335,133.1434,44658.0
2025-04-28 11:10:00,134.59,134.66,134.47,134.5,28648.0,133.1335,133.2028,133.0148,133.0445,28648.0
2025-04-28 11:15:00,134.5,134.62,134.4,134.56,29074.0,133.0445,133.1632,132.9456,133.1039,29074.0
2025-04-28 11:20:00,134.58,134.65,134.51,134.59,27572.0,133.1237,133.1929,133.0544,133.1335,27572.0
2025-04-28 11:25:00,134.58,134.84,134.51,134.83,46258.0,133.1237,133.3808,133.0544,133.371,46258.0
2025-04-28 11:30:00,134.8,134.84,134.58,134.64,47429.0,133.3413,133.3808,133.1237,133.183,47429.0
2025-04-28 11:35:00,134.62,134.69,134.54,134.57,34562.0,133.1632,133.2325,133.0841,133.1138,34562.0
2025-04-28 11:40:00,134.58,134.61,134.43,134.44,43994.0,133.1237,133.1533,132.9753,132.9852,43994.0
2025-04-28 11:45:00,134.44,134.47,134.35,134.4,53142.0,132.9852,133.0148,132.8961,132.9456,53142.0
2025-04-28 11:50:00,134.4,134.52,134.37,134.39,44702.0,132.9456,133.0643,132.9159,132.9357,44702.0
2025-04-28 11:55:00,134.38,134.38,134.16,134.21,29730.0,132.9258,132.9258,132.7082,132.7577,29730.0
2025-04-28 12:00:00,134.19,134.24,134.1,134.18,29877.0,132.7379,132.7873,132.6489,132.728,29877.0
2025-04-28 12:05:00,134.2,134.32,134.16,134.21,24575.0,132.7478,132.8665,132.7082,132.7577,24575.0
2025-04-28 12:10:00,134.23,134.36,134.18,134.23,24244.0,132.7774,132.906,132.728,132.7774,24244.0
2025-04-28 12:15:00,134.24,134.32,134.21,134.3,19762.0,132.7873,132.8665,132.7577,132.8467,19762.0
2025-04-28 12:20:00,134.3,134.32,134.14,134.19,25515.0,132.8467,132.8665,132.6884,132.7379,25515.0
2025-04-28 12:25:00,134.18,134.18,134.05,134.06,32870.0,132.728,132.728,132.5994,132.6093,32870.0
2025-04-28 12:30:00,134.06,134.14,133.93,133.96,48430.0,132.6093,132.6884,132.4807,132.5104,48430.0
2025-04-28 12:35:00,133.97,133.98,133.68,133.8,42747.0,132.5203,132.5301,132.2334,132.3521,42747.0
2025-04-28 12:40:00,133.8,133.8,133.64,133.66,31710.0,132.3521,132.3521,132.1938,132.2136,31710.0
2025-04-28 12:45:00,133.66,133.76,133.65,133.72,28244.0,132.2136,132.3125,132.2037,132.273,28244.0
2025-04-28 12:50:00,133.73,133.75,133.66,133.7,21028.0,132.2829,132.3026,132.2136,132.2532,21028.0
2025-04-28 12:55:00,133.69,133.73,133.58,133.72,28983.0,132.2433,132.2829,132.1345,132.273,28983.0
2025-04-28 13:00:00,133.72,133.82,133.71,133.75,21543.0,132.273,132.3719,132.2631,132.3026,21543.0
2025-04-28 13:05:00,133.76,133.84,133.76,133.78,23608.0,132.3125,132.3917,132.3125,132.3323,23608.0
2025-04-28 13:10:00,133.78,133.8,133.69,133.69,14853.0,132.3323,132.3521,132.2433,132.2433,14853.0
2025-04-28 13:15:00,133.69,133.7,133.62,133.63,25933.0,132.2433,132.2532,132.174,132.1839,25933.0
2025-04-28 13:20:00,133.64,133.68,133.47,133.53,39055.0,132.1938,132.2334,132.0257,132.085,39055.0
2025-04-28 13:25:00,133.54,133.55,133.33,133.38,76761.0,132.0949,132.1048,131.8872,131.9366,76761.0
2025-04-28 13:30:00,133.37,133.37,133.12,133.21,37070.0,131.9267,131.9267,131.6795,131.7685,37070.0
2025-04-28 13:35:00,133.22,133.29,133.1,133.29,28993.0,131.7784,131.8476,131.6597,131.8476,28993.0
2025-04-28 13:40:00,133.28,133.44,133.28,133.37,28332.0,131.8377,131.996,131.8377,131.9267,28332.0
2025-04-28 13:45:00,133.35,133.36,133.26,133.3,31702.0,131.907,131.9169,131.8179,131.8575,31702.0
2025-04-28 13:50:00,133.3,133.35,133.24,133.31,30998.0,131.8575,131.907,131.7982,131.8674,30998.0
2025-04-28 13:55:00,133.31,133.39,133.3,133.35,28463.0,131.8674,131.9465,131.8575,131.907,28463.0
2025-04-28 14:00:00,133.35,133.52,133.34,133.44,35428.0,131.907,132.0751,131.8971,131.996,35428.0
2025-04-28 14:05:00,133.44,133.46,133.41,133.43,22050.0,131.996,132.0158,131.9663,131.9861,22050.0
2025-04-28 14:10:00,133.42,133.42,133.29,133.31,21313.0,131.9762,131.9762,131.8476,131.8674,21313.0
2025-04-28 14:15:00,133.3,133.31,133.19,133.22,18606.0,131.8575,131.8674,131.7487,131.7784,18606.0
2025-04-28 14:20:00,133.22,133.25,133.18,133.25,40686.0,131.7784,131.808,131.7388,131.808,40686.0
2025-04-28 14:25:00,133.25,133.66,133.25,133.64,88342.0,131.808,132.2136,131.808,132.1938,88342.0
2025-04-28 14:30:00,133.65,133.72,133.54,133.55,32120.0,132.2037,132.273,132.0949,132.1048,32120.0
2025-04-28 14:35:00,133.56,133.63,133.44,133.46,32203.0,132.1147,132.1839,131.996,132.0158,32203.0
2025-04-28 14:40:00,133.44,133.51,133.32,133.33,21320.0,131.996,132.0652,131.8773,131.8872,21320.0
2025-04-28 14:45:00,133.33,133.44,133.26,133.39,20083.0,131.8872,131.996,131.8179,131.9465,20083.0
2025-04-28 14:50:00,133.39,133.44,133.36,133.37,16570.0,131.9465,131.996,131.9169,131.9267,16570.0
2025-04-28 14:55:00,133.37,133.45,133.36,133.39,20712.0,131.9267,132.0059,131.9169,131.9465,20712.0
2025-04-28 15:00:00,133.39,133.5,133.39,133.49,26781.0,131.9465,132.0553,131.9465,132.0455,26781.0
2025-04-28 15:05:00,133.49,133.68,133.48,133.67,31350.0,132.0455,132.2334,132.0356,132.2235,31350.0
2025-04-28 15:10:00,133.66,133.73,133.61,133.67,40956.0,132.2136,132.2829,132.1642,132.2235,40956.0
2025-04-28 15:15:00,133.65,133.67,133.59,133.6,43176.0,132.2037,132.2235,132.1444,132.1543,43176.0
2025-04-28 15:20:00,133.6,133.77,133.6,133.71,35436.0,132.1543,132.3224,132.1543,132.2631,35436.0
2025-04-28 15:25:00,133.7,133.76,133.64,133.65,40910.0,132.2532,132.3125,132.1938,132.2037,40910.0
2025-04-28 15:30:00,133.66,133.75,133.56,133.58,72221.0,132.2136,132.3026,132.1147,132.1345,72221.0
2025-04-28 15:35:00,133.57,133.67,133.52,133.66,39231.0,132.1246,132.2235,132.0751,132.2136,39231.0
2025-04-28 15:40:00,133.65,133.68,133.57,133.64,45264.0,132.2037,132.2334,132.1246,132.1938,45264.0
2025-04-28 15:45:00,133.63,133.82,133.62,133.71,56604.0,132.1839,132.3719,132.174,132.2631,56604.0
2025-04-28 15:50:00,133.72,133.89,133.68,133.79,129260.0,132.273,132.4411,132.2334,132.3422,129260.0
2025-04-28 15:55:00,133.78,133.9,133.7,133.73,377888.0,132.3323,132.451,132.2532,132.2829,377888.0
2025-04-29 09:30:00,132.48,132.69,131.52,132.53,382560.0,131.0464,131.2541,130.0968,131.0958,382560.0
2025-04-29 09:35:00,132.5,133.4,132.3,133.36,88753.0,131.0662,131.9564,130.8683,131.9169,88753.0
2025-04-29 09:40:00,133.36,133.68,133.09,133.53,65891.0,131.9169,132.2334,131.6498,132.085,65891.0
2025-04-29 09:45:00,133.53,133.72,133.29,133.45,54975.0,132.085,132.273,131.8476,132.0059,54975.0
2025-04-29 09:50:00,133.46,133.53,133.03,133.06,56718.0,132.0158,132.085,131.5904,131.6201,56718.0
2025-04-29 09:55:00,133.06,133.29,132.99,133.15,61185.0,131.6201,131.8476,131.5509,131.7091,61185.0
2025-04-29 10:00:00,133.07,133.17,132.8,132.87,47155.0,131.63,131.7289,131.3629,131.4322,47155.0
2025-04-29 10:05:00,132.88,133.41,132.82,133.31,44488.0,131.4421,131.9663,131.3827,131.8674,44488.0
2025-04-29 10:10:00,133.3,133.43,133.22,133.43,38683.0,131.8575,131.9861,131.7784,131.9861,38683.0
2025-04-29 10:15:00,133.42,133.51,133.33,133.44,91925.0,131.9762,132.0652,131.8872,131.996,91925.0
2025-04-29 10:20:00,133.42,133.45,133.01,133.21,81842.0,131.9762,132.0059,131.5706,131.7685,81842.0
2025-04-29 10:25:00,133.22,133.49,133.16,133.4,42449.0,131.7784,132.0455,131.719,131.9564,42449.0
2025-04-29 10:30:00,133.39,133.41,133.24,133.3,32229.0,131.9465,131.9663,131.7982,131.8575,32229.0
2025-04-29 10:35:00,133.3,133.31,132.96,132.96,29524.0,131.8575,131.8674,131.5212,131.5212,29524.0
2025-04-29 10:40:00,132.99,133.18,132.93,133.01,37596.0,131.5509,131.7388,131.4915,131.5706,37596.0
2025-04-29 10:45:00,132.99,133.32,132.95,133.3,50864.0,131.5509,131.8773,131.5113,131.8575,50864.0
2025-04-29 10:50:00,133.33,133.47,133.29,133.42,42122.0,131.8872,132.0257,131.8476,131.9762,42122.0
2025-04-29 10:55:00,133.45,133.58,133.38,133.58,37889.0,132.0059,132.1345,131.9366,132.1345,37889.0
2025-04-29 11:00:00,133.6,133.86,133.58,133.61,93969.0,132.1543,132.4114,132.1345,132.1642,93969.0
2025-04-29 11:05:00,133.62,133.8,133.57,133.6,34923.0,132.174,132.3521,132.1246,132.1543,34923.0
2025-04-29 11:10:00,133.62,133.73,133.56,133.71,31128.0,132.174,132.2829,132.1147,132.2631,31128.0
2025-04-29 11:15:00,133.71,133.82,133.4,133.41,33167.0,132.2631,132.3719,131.9564,131.9663,33167.0
2025-04-29 11:20:00,133.43,133.49,133.27,133.47,21295.0,131.9861,132.0455,131.8278,132.0257,21295.0
2025-04-29 11:25:00,133.46,133.67,133.41,133.66,27395.0,132.0158,132.2235,131.9663,132.2136,27395.0
2025-04-29 11:30:00,133.63,133.65,133.45,133.45,20053.0,132.1839,132.2037,132.0059,132.0059,20053.0
2025-04-29 11:35:00,133.5,133.59,133.45,133.5,20229.0,132.0553,132.1444,132.0059,132.0553,20229.0
2025-04-29 11:40:00,133.5,133.69,133.43,133.68,32114.0,132.0553,132.2433,131.9861,132.2334,32114.0
2025-04-29 11:45:00,133.68,133.77,133.6,133.76,26634.0,132.2334,132.3224,132.1543,132.3125,26634.0
2025-04-29 11:50:00,133.74,133.9,133.74,133.89,22032.0,132.2927,132.451,132.2927,132.4411,22032.0
2025-04-29 11:55:00,133.89,133.9,133.75,133.75,15809.0,132.4411,132.451,132.3026,132.3026,15809.0
2025-04-29 12:00:00,133.79,133.88,133.69,133.76,20310.0,132.3422,132.4312,132.2433,132.3125,20310.0
2025-04-29 12:05:00,133.77,133.95,133.77,133.88,12072.0,132.3224,132.5005,132.3224,132.4312,12072.0
2025-04-29 12:10:00,133.87,133.96,133.84,133.95,14054.0,132.4213,132.5104,132.3917,132.5005,14054.0
2025-04-29 12:15:00,133.94,134.03,133.87,133.89,20294.0,132.4906,132.5796,132.4213,132.4411,20294.0
2025-04-29 12:20:00,133.88,133.96,133.85,133.93,33343.0,132.4312,132.5104,132.4016,132.4807,33343.0
2025-04-29 12:25:00,133.93,134.12,133.91,134.09,22609.0,132.4807,132.6686,132.4609,132.639,22609.0
2025-04-29 12:30:00,134.07,134.08,133.91,133.94,21538.0,132.6192,132.6291,132.4609,132.4906,21538.0
2025-04-29 12:35:00,133.95,134.0,133.79,133.81,19660.0,132.5005,132.5499,132.3422,132.362,19660.0
2025-04-29 12:40:00,133.8,133.82,133.68,133.68,18932.0,132.3521,132.3719,132.2334,132.2334,18932.0
2025-04-29 12:45:00,133.68,133.71,133.4,133.44,20531.0,132.2334,132.2631,131.9564,131.996,20531.0
2025-04-29 12:50:00,133.43,133.52,133.36,133.52,19978.0,131.9861,132.0751,131.9169,132.0751,19978.0
2025-04-29 12:55:00,133.51,133.51,133.36,133.38,15831.0,132.0652,132.0652,131.9169,131.9366,15831.0
2025-04-29 13:00:00,133.4,133.53,133.35,133.53,31473.0,131.9564,132.085,131.907,132.085,31473.0
2025-04-29 13:05:00,133.53,133.64,133.49,133.63,17469.0,132.085,132.1938,132.0455,132.1839,17469.0
2025-04-29 13:10:00,133.63,133.72,133.57,133.7,31306.0,132.1839,132.273,132.1246,132.2532,31306.0
2025-04-29 13:15:00,133.7,133.8,133.64,133.77,143588.0,132.2532,132.3521,132.1938,132.3224,143588.0
2025-04-29 13:20:00,133.77,133.83,133.71,133.79,14179.0,132.3224,132.3818,132.2631,132.3422,14179.0
2025-04-29 13:25:00,133.76,133.86,133.76,133.8,18271.0,132.3125,132.4114,132.3125,132.3521,18271.0
2025-04-29 13:30:00,133.81,133.91,133.8,133.91,14463.0,132.362,132.4609,132.3521,132.4609,14463.0
2025-04-29 13:35:00,133.92,134.03,133.91,134.02,17979.0,132.4708,132.5796,132.4609,132.5697,17979.0
2025-04-29 13:40:00,134.03,134.14,134.03,134.1,33584.0,132.5796,132.6884,132.5796,132.6489,33584.0
2025-04-29 13:45:00,134.1,134.33,134.08,134.32,32321.0,132.6489,132.8764,132.6291,132.8665,32321.0
2025-04-29 13:50:00,134.32,134.37,134.22,134.31,28323.0,132.8665,132.9159,132.7676,132.8566,28323.0
2025-04-29 13:55:00,134.32,134.34,134.26,134.3,23295.0,132.8665,132.8863,132.8071,132.8467,23295.0
2025-04-29 14:00:00,134.29,134.29,134.18,134.19,11015.0,132.8368,132.8368,132.728,132.7379,11015.0
2025-04-29 14:05:00,134.22,134.23,134.08,134.19,28142.0,132.7676,132.7774,132.6291,132.7379,28142.0
2025-04-29 14:10:00,134.15,134.15,133.98,134.03,29558.0,132.6983,132.6983,132.5301,132.5796,29558.0
2025-04-29 14:15:00,134.03,134.15,134.02,134.08,19032.0,132.5796,132.6983,132.5697,132.6291,19032.0
2025-04-29 14:20:00,134.06,134.06,133.83,133.86,24471.0,132.6093,132.6093,132.3818,132.4114,24471.0
2025-04-29 14:25:00,133.86,133.92,133.8,133.91,27328.0,132.4114,132.4708,132.3521,132.4609,27328.0
2025-04-29 14:30:00,133.9,133.96,133.8,133.88,22825.0,132.451,132.5104,132.3521,132.4312,22825.0
2025-04-29 14:35:00,133.86,133.98,133.86,133.89,22392.0,132.4114,132.5301,132.4114,132.4411,22392.0
2025-04-29 14:40:00,133.89,133.92,133.84,133.85,33847.0,132.4411,132.4708,132.3917,132.4016,33847.0
2025-04-29 14:45:00,133.85,133.87,133.74,133.78,37103.0,132.4016,132.4213,132.2927,132.3323,37103.0
2025-04-29 14:50:00,133.78,134.01,133.69,133.99,80084.0,132.3323,132.5598,132.2433,132.54,80084.0
2025-04-29 14:55:00,134.0,134.11,133.95,134.05,45001.0,132.5499,132.6587,132.5005,132.5994,45001.0
2025-04-29 15:00:00,134.05,134.18,134.01,134.06,28771.0,132.5994,132.728,132.5598,132.6093,28771.0
2025-04-29 15:05:00,134.05,134.19,134.01,134.12,23794.0,132.5994,132.7379,132.5598,132.6686,23794.0
2025-04-29 15:10:00,134.12,134.21,134.09,134.13,32419.0,132.6686,132.7577,132.639,132.6785,32419.0
2025-04-29 15:15:00,134.13,134.26,134.11,134.22,88204.0,132.6785,132.8071,132.6587,132.7676,88204.0
2025-04-29 15:20:00,134.25,134.34,134.21,134.32,53526.0,132.7972,132.8863,132.7577,132.8665,53526.0
2025-04-29 15:25:00,134.31,134.35,134.21,134.34,87926.0,132.8566,132.8961,132.7577,132.8863,87926.0
2025-04-29 15:30:00,134.35,134.39,134.2,134.22,31289.0,132.8961,132.9357,132.7478,132.7676,31289.0
2025-04-29 15:35:00,134.2,134.33,134.2,134.28,46704.0,132.7478,132.8764,132.7478,132.8269,46704.0
2025-04-29 15:40:00,134.28,134.28,134.19,134.24,38345.0,132.8269,132.8269,132.7379,132.7873,38345.0
2025-04-29 15:45:00,134.23,134.33,134.22,134.28,46330.0,132.7774,132.8764,132.7676,132.8269,46330.0
2025-04-29 15:50:00,134.29,134.45,134.26,134.28,107595.0,132.8368,132.9951,132.8071,132.8269,107595.0
2025-04-29 15:55:00,134.3,134.46,134.16,134.29,359310.0,132.8467,133.005,132.7082,132.8368,359310.0
2025-04-30 09:30:00,135.63,136.18,134.6,134.69,404604.0,134.1623,134.7063,133.1434,133.2325,404604.0
2025-04-30 09:35:00,134.66,135.15,134.47,134.67,68189.0,133.2028,133.6875,133.0148,133.2127,68189.0
2025-04-30 09:40:00,134.67,134.67,134.24,134.24,59968.0,133.2127,133.2127,132.7873,132.7873,59968.0
2025-04-30 09:45:00,134.22,134.27,133.69,133.72,65518.0,132.7676,132.817,132.2433,132.273,65518.0
2025-04-30 09:50:00,133.74,133.9,133.45,133.57,63672.0,132.2927,132.451,132.0059,132.1246,63672.0
2025-04-30 09:55:00,133.52,133.68,133.34,133.4,57573.0,132.0751,132.2334,131.8971,131.9564,57573.0
2025-04-30 10:00:00,133.36,133.52,133.09,133.25,89124.0,131.9169,132.0751,131.6498,131.808,89124.0
2025-04-30 10:05:00,133.26,133.47,133.12,133.41,51421.0,131.8179,132.0257,131.6795,131.9663,51421.0
2025-04-30 10:10:00,133.38,133.56,133.24,133.35,63062.0,131.9366,132.1147,131.7982,131.907,63062.0
2025-04-30 10:15:00,133.35,133.48,133.23,133.25,71528.0,131.907,132.0356,131.7883,131.808,71528.0
2025-04-30 10:20:00,133.28,133.59,133.18,133.56,41722.0,131.8377,132.1444,131.7388,132.1147,41722.0
2025-04-30 10:25:00,133.52,133.81,133.48,133.76,38563.0,132.0751,132.362,132.0356,132.3125,38563.0
2025-04-30 10:30:00,133.75,134.0,133.73,133.99,37526.0,132.3026,132.5499,132.2829,132.54,37526.0
2025-04-30 10:35:00,133.98,134.08,133.77,134.04,33165.0,132.5301,132.6291,132.3224,132.5895,33165.0
2025-04-30 10:40:00,134.04,134.33,133.92,134.3,36573.0,132.5895,132.8764,132.4708,132.8467,36573.0
2025-04-30 10:45:00,134.28,134.64,134.28,134.64,53289.0,132.8269,133.183,132.8269,133.183,53289.0
2025-04-30 10:50:00,134.62,134.83,134.47,134.78,50842.0,133.1632,133.371,133.0148,133.3215,50842.0
2025-04-30 10:55:00,134.81,134.87,134.63,134.72,44246.0,133.3512,133.4105,133.1731,133.2621,44246.0
2025-04-30 11:00:00,134.75,134.8,134.55,134.57,30308.0,133.2918,133.3413,133.094,133.1138,30308.0
2025-04-30 11:05:00,134.57,134.69,134.5,134.63,26292.0,133.1138,133.2325,133.0445,133.1731,26292.0
2025-04-30 11:10:00,134.63,134.81,134.61,134.79,20743.0,133.1731,133.3512,133.1533,133.3314,20743.0
2025-04-30 11:15:00,134.77,134.95,134.7,134.91,20840.0,133.3116,133.4897,133.2424,133.4501,20840.0
2025-04-30 11:20:00,134.94,135.14,134.94,135.02,21241.0,133.4798,133.6776,133.4798,133.5589,21241.0
2025-04-30 11:25:00,135.01,135.09,134.95,135.01,27938.0,133.549,133.6281,133.4897,133.549,27938.0
2025-04-30 11:30:00,135.01,135.15,134.89,135.09,17135.0,133.549,133.6875,133.4303,133.6281,17135.0
2025-04-30 11:35:00,135.09,135.14,135.03,135.14,15572.0,133.6281,133.6776,133.5688,133.6776,15572.0
2025-04-30 11:40:00,135.11,135.2,135.03,135.2,28274.0,133.6479,133.7369,133.5688,133.7369,28274.0
2025-04-30 11:45:00,135.19,135.23,135.11,135.15,25726.0,133.7271,133.7666,133.6479,133.6875,25726.0
2025-04-30 11:50:00,135.17,135.25,135.16,135.22,24238.0,133.7073,133.7864,133.6974,133.7567,24238.0
2025-04-30 11:55:00,135.21,135.25,135.04,135.09,28768.0,133.7468,133.7864,133.5787,133.6281,28768.0
2025-04-30 12:00:00,135.09,135.14,135.0,135.12,17271.0,133.6281,133.6776,133.5391,133.6578,17271.0
2025-04-30 12:05:00,135.12,135.16,134.96,135.05,49410.0,133.6578,133.6974,133.4995,133.5886,49410.0
2025-04-30 12:10:00,135.05,135.05,134.78,134.8,25925.0,133.5886,133.5886,133.3215,133.3413,25925.0
2025-04-30 12:15:00,134.8,134.92,134.79,134.87,25266.0,133.3413,133.46,133.3314,133.4105,25266.0
2025-04-30 12:20:00,134.89,135.0,134.79,134.81,18502.0,133.4303,133.5391,133.3314,133.3512,18502.0
2025-04-30 12:25:00,134.8,135.03,134.8,135.02,27304.0,133.3413,133.5688,133.3413,133.5589,27304.0
2025-04-30 12:30:00,135.0,135.09,134.96,135.03,16141.0,133.5391,133.6281,133.4995,133.5688,16141.0
2025-04-30 12:35:00,135.05,135.34,135.03,135.31,25649.0,133.5886,133.8754,133.5688,133.8458,25649.0
2025-04-30 12:40:00,135.31,135.46,135.28,135.46,18528.0,133.8458,133.9941,133.8161,133.9941,18528.0
2025-04-30 12:45:00,135.47,135.54,135.37,135.37,26655.0,134.004,134.0733,133.9051,133.9051,26655.0
2025-04-30 12:50:00,135.37,135.55,135.36,135.53,15438.0,133.9051,134.0832,133.8952,134.0634,15438.0
2025-04-30 12:55:00,135.53,135.59,135.5,135.59,17223.0,134.0634,134.1227,134.0337,134.1227,17223.0
2025-04-30 13:00:00,135.58,135.58,135.24,135.38,62506.0,134.1128,134.1128,133.7765,133.915,62506.0
2025-04-30 13:05:00,135.38,135.47,135.32,135.33,22757.0,133.915,134.004,133.8556,133.8655,22757.0
2025-04-30 13:10:00,135.34,135.34,135.13,135.3,24581.0,133.8754,133.8754,133.6677,133.8359,24581.0
2025-04-30 13:15:00,135.34,135.47,135.28,135.42,16226.0,133.8754,134.004,133.8161,133.9546,16226.0
2025-04-30 13:20:00,135.45,135.52,135.42,135.46,11272.0,133.9842,134.0535,133.9546,133.9941,11272.0
2025-04-30 13:25:00,135.46,135.64,135.45,135.64,26105.0,133.9941,134.1722,133.9842,134.1722,26105.0
2025-04-30 13:30:00,135.63,135.73,135.56,135.72,30028.0,134.1623,134.2612,134.0931,134.2513,30028.0
2025-04-30 13:35:00,135.73,135.74,135.67,135.7,29203.0,134.2612,134.2711,134.2019,134.2315,29203.0
2025-04-30 13:40:00,135.69,135.77,135.65,135.68,28963.0,134.2216,134.3008,134.1821,134.2118,28963.0
2025-04-30 13:45:00,135.68,135.68,135.55,135.58,13691.0,134.2118,134.2118,134.0832,134.1128,13691.0
2025-04-30 13:50:00,135.59,135.67,135.56,135.66,18659.0,134.1227,134.2019,134.0931,134.192,18659.0
2025-04-30 13:55:00,135.67,135.68,135.59,135.61,16112.0,134.2019,134.2118,134.1227,134.1425,16112.0
2025-04-30 14:00:00,135.62,135.64,135.49,135.64,18271.0,134.1524,134.1722,134.0238,134.1722,18271.0
2025-04-30 14:05:00,135.64,135.98,135.61,135.73,45997.0,134.1722,134.5085,134.1425,134.2612,45997.0
2025-04-30 14:10:00,135.74,135.98,135.73,135.8,29957.0,134.2711,134.5085,134.2612,134.3305,29957.0
2025-04-30 14:15:00,135.8,135.84,135.74,135.78,24298.0,134.3305,134.37,134.2711,134.3107,24298.0
2025-04-30 14:20:00,135.8,135.81,135.65,135.73,20707.0,134.3305,134.3403,134.1821,134.2612,20707.0
2025-04-30 14:25:00,135.74,135.74,135.44,135.51,28896.0,134.2711,134.2711,133.9743,134.0436,28896.0
2025-04-30 14:30:00,135.49,135.62,135.46,135.54,40639.0,134.0238,134.1524,133.9941,134.0733,40639.0
2025-04-30 14:35:00,135.53,135.55,135.35,135.42,26952.0,134.0634,134.0832,133.8853,133.9546,26952.0
2025-04-30 14:40:00,135.43,135.45,135.29,135.3,15481.0,133.9645,133.9842,133.826,133.8359,15481.0
2025-04-30 14:45:00,135.31,135.51,135.3,135.46,23612.0,133.8458,134.0436,133.8359,133.9941,23612.0
2025-04-30 14:50:00,135.47,135.52,135.37,135.42,29243.0,134.004,134.0535,133.9051,133.9546,29243.0
2025-04-30 14:55:00,135.42,135.47,135.36,135.42,18605.0,133.9546,134.004,133.8952,133.9546,18605.0
2025-04-30 15:00:00,135.42,135.53,135.42,135.52,17566.0,133.9546,134.0634,133.9546,134.0535,17566.0
2025-04-30 15:05:00,135.53,135.63,135.48,135.58,14247.0,134.0634,134.1623,134.0139,134.1128,14247.0
2025-04-30 15:10:00,135.56,135.67,135.53,135.67,27222.0,134.0931,134.2019,134.0634,134.2019,27222.0
2025-04-30 15:15:00,135.67,135.68,135.57,135.58,26399.0,134.2019,134.2118,134.1029,134.1128,26399.0
2025-04-30 15:20:00,135.59,135.67,135.54,135.55,25204.0,134.1227,134.2019,134.0733,134.0832,25204.0
2025-04-30 15:25:00,135.55,135.56,135.39,135.39,25405.0,134.0832,134.0931,133.9249,133.9249,25405.0
2025-04-30 15:30:00,135.4,135.42,135.3,135.32,35836.0,133.9348,133.9546,133.8359,133.8556,35836.0
2025-04-30 15:35:00,135.3,135.31,135.2,135.24,36725.0,133.8359,133.8458,133.7369,133.7765,36725.0
2025-04-30 15:40:00,135.23,135.44,135.18,135.39,51044.0,133.7666,133.9743,133.7172,133.9249,51044.0
2025-04-30 15:45:00,135.38,135.72,135.38,135.69,40504.0,133.915,134.2513,133.915,134.2216,40504.0
2025-04-30 15:50:00,135.71,136.07,135.63,135.67,99787.0,134.2414,134.5975,134.1623,134.2019,99787.0
2025-04-30 15:55:00,135.66,135.71,135.5,135.53,397867.0,134.192,134.2414,134.0337,134.0634,397867.0
2025-05-01 09:30:00,134.35,134.47,133.24,133.88,198833.0,132.8961,133.0148,131.7982,132.4312,198833.0
2025-05-01 09:35:00,133.89,134.59,133.8,134.41,83564.0,132.4411,133.1335,132.3521,132.9555,83564.0
2025-05-01 09:40:00,134.44,134.63,134.3,134.36,67778.0,132.9852,133.1731,132.8467,132.906,67778.0
2025-05-01 09:45:00,134.28,134.4,133.88,134.34,49130.0,132.8269,132.9456,132.4312,132.8863,49130.0
2025-05-01 09:50:00,134.36,134.48,134.24,134.4,33562.0,132.906,133.0247,132.7873,132.9456,33562.0
2025-05-01 09:55:00,134.41,134.46,134.15,134.29,43272.0,132.9555,133.005,132.6983,132.8368,43272.0
2025-05-01 10:00:00,134.38,134.59,134.22,134.49,71012.0,132.9258,133.1335,132.7676,133.0346,71012.0
2025-05-01 10:05:00,134.45,134.49,133.99,134.17,44668.0,132.9951,133.0346,132.54,132.7181,44668.0
2025-05-01 10:10:00,134.14,134.23,134.0,134.14,40201.0,132.6884,132.7774,132.5499,132.6884,40201.0
2025-05-01 10:15:00,134.12,134.15,133.87,133.87,60448.0,132.6686,132.6983,132.4213,132.4213,60448.0
2025-05-01 10:20:00,133.9,134.08,133.84,134.05,33646.0,132.451,132.6291,132.3917,132.5994,33646.0
2025-05-01 10:25:00,134.07,134.21,134.01,134.1,29056.0,132.6192,132.7577,132.5598,132.6489,29056.0
2025-05-01 10:30:00,134.13,134.13,133.86,133.92,37980.0,132.6785,132.6785,132.4114,132.4708,37980.0
2025-05-01 10:35:00,133.93,134.29,133.9,134.28,26044.0,132.4807,132.8368,132.451,132.8269,26044.0
2025-05-01 10:40:00,134.27,134.36,134.16,134.33,25985.0,132.817,132.906,132.7082,132.8764,25985.0
2025-05-01 10:45:00,134.34,134.65,134.33,134.52,34830.0,132.8863,133.1929,132.8764,133.0643,34830.0
2025-05-01 10:50:00,134.56,134.81,134.56,134.69,43098.0,133.1039,133.3512,133.1039,133.2325,43098.0
2025-05-01 10:55:00,134.67,134.74,134.44,134.46,30899.0,133.2127,133.2819,132.9852,133.005,30899.0
2025-05-01 11:00:00,134.46,134.53,134.32,134.52,20926.0,133.005,133.0742,132.8665,133.0643,20926.0
2025-05-01 11:05:00,134.5,134.6,134.38,134.6,21055.0,133.0445,133.1434,132.9258,133.1434,21055.0
2025-05-01 11:10:00,134.6,134.7,134.55,134.63,24354.0,133.1434,133.2424,133.094,133.1731,24354.0
2025-05-01 11:15:00,134.66,134.71,134.44,134.47,35504.0,133.2028,133.2522,132.9852,133.0148,35504.0
2025-05-01 11:20:00,134.47,134.49,134.28,134.43,23552.0,133.0148,133.0346,132.8269,132.9753,23552.0
2025-05-01 11:25:00,134.43,134.51,134.35,134.39,24581.0,132.9753,133.0544,132.8961,132.9357,24581.0
2025-05-01 11:30:00,134.35,134.35,134.15,134.19,15579.0,132.8961,132.8961,132.6983,132.7379,15579.0
2025-05-01 11:35:00,134.21,134.29,134.12,134.13,25788.0,132.7577,132.8368,132.6686,132.6785,25788.0
2025-05-01 11:40:00,134.12,134.13,133.95,133.95,21194.0,132.6686,132.6785,132.5005,132.5005,21194.0
2025-05-01 11:45:00,133.95,134.05,133.88,133.95,16072.0,132.5005,132.5994,132.4312,132.5005,16072.0
2025-05-01 11:50:00,133.95,134.01,133.91,134.01,16197.0,132.5005,132.5598,132.4609,132.5598,16197.0
2025-05-01 11:55:00,134.02,134.02,133.72,133.78,19124.0,132.5697,132.5697,132.273,132.3323,19124.0
2025-05-01 12:00:00,133.76,133.8,133.63,133.74,49002.0,132.3125,132.3521,132.1839,132.2927,49002.0
2025-05-01 12:05:00,133.74,133.93,133.71,133.86,19035.0,132.2927,132.4807,132.2631,132.4114,19035.0
2025-05-01 12:10:00,133.86,133.87,133.71,133.71,21067.0,132.4114,132.4213,132.2631,132.2631,21067.0
2025-05-01 12:15:00,133.71,133.73,133.52,133.62,36575.0,132.2631,132.2829,132.0751,132.174,36575.0
2025-05-01 12:20:00,133.62,133.69,133.44,133.47,36750.0,132.174,132.2433,131.996,132.0257,36750.0
2025-05-01 12:25:00,133.47,133.61,133.42,133.48,17575.0,132.0257,132.1642,131.9762,132.0356,17575.0
2025-05-01 12:30:00,133.47,133.5,133.37,133.43,36897.0,132.0257,132.0553,131.9267,131.9861,36897.0
2025-05-01 12:35:00,133.43,133.5,133.39,133.5,23837.0,131.9861,132.0553,131.9465,132.0553,23837.0
2025-05-01 12:40:00,133.5,133.5,133.38,133.43,18328.0,132.0553,132.0553,131.9366,131.9861,18328.0
2025-05-01 12:45:00,133.44,133.5,133.39,133.47,22814.0,131.996,132.0553,131.9465,132.0257,22814.0
2025-05-01 12:50:00,133.47,133.78,133.43,133.72,28868.0,132.0257,132.3323,131.9861,132.273,28868.0
2025-05-01 12:55:00,133.71,133.83,133.69,133.77,17858.0,132.2631,132.3818,132.2433,132.3224,17858.0
2025-05-01 13:00:00,133.78,133.91,133.76,133.89,25421.0,132.3323,132.4609,132.3125,132.4411,25421.0
2025-05-01 13:05:00,133.9,134.08,133.89,134.05,50469.0,132.451,132.6291,132.4411,132.5994,50469.0
2025-05-01 13:10:00,134.01,134.05,133.91,133.97,47092.0,132.5598,132.5994,132.4609,132.5203,47092.0
2025-05-01 13:15:00,133.93,134.09,133.89,133.94,42778.0,132.4807,132.639,132.4411,132.4906,42778.0
2025-05-01 13:20:00,133.94,134.0,133.84,133.94,32631.0,132.4906,132.5499,132.3917,132.4906,32631.0
2025-05-01 13:25:00,133.96,134.1,133.93,134.0,42076.0,132.5104,132.6489,132.4807,132.5499,42076.0
2025-05-01 13:30:00,134.0,134.12,133.97,134.09,30295.0,132.5499,132.6686,132.5203,132.639,30295.0
2025-05-01 13:35:00,134.08,134.12,134.0,134.01,41830.0,132.6291,132.6686,132.5499,132.5598,41830.0
2025-05-01 13:40:00,134.02,134.04,133.86,133.96,18309.0,132.5697,132.5895,132.4114,132.5104,18309.0
2025-05-01 13:45:00,133.96,133.98,133.82,133.82,22760.0,132.5104,132.5301,132.3719,132.3719,22760.0
2025-05-01 13:50:00,133.84,133.88,133.72,133.73,14139.0,132.3917,132.4312,132.273,132.2829,14139.0
2025-05-01 13:55:00,133.73,133.76,133.64,133.66,13683.0,132.2829,132.3125,132.1938,132.2136,13683.0
2025-05-01 14:00:00,133.64,133.7,133.55,133.58,36566.0,132.1938,132.2532,132.1048,132.1345,36566.0
2025-05-01 14:05:00,133.58,133.69,133.53,133.68,34232.0,132.1345,132.2433,132.085,132.2334,34232.0
2025-05-01 14:10:00,133.68,133.82,133.67,133.78,21514.0,132.2334,132.3719,132.2235,132.3323,21514.0
2025-05-01 14:15:00,133.78,133.89,133.77,133.8,25333.0,132.3323,132.4411,132.3224,132.3521,25333.0
2025-05-01 14:20:00,133.81,133.86,133.78,133.78,29217.0,132.362,132.4114,132.3323,132.3323,29217.0
2025-05-01 14:25:00,133.78,133.79,133.71,133.71,40974.0,132.3323,132.3422,132.2631,132.2631,40974.0
2025-05-01 14:30:00,133.72,133.8,133.67,133.72,38431.0,132.273,132.3521,132.2235,132.273,38431.0
2025-05-01 14:35:00,133.71,133.77,133.7,133.77,13745.0,132.2631,132.3224,132.2532,132.3224,13745.0
2025-05-01 14:40:00,133.78,133.81,133.72,133.74,17475.0,132.3323,132.362,132.273,132.2927,17475.0
2025-05-01 14:45:00,133.75,133.86,133.69,133.7,29145.0,132.3026,132.4114,132.2433,132.2532,29145.0
2025-05-01 14:50:00,133.71,133.72,133.61,133.63,25920.0,132.2631,132.273,132.1642,132.1839,25920.0
2025-05-01 14:55:00,133.63,133.68,133.61,133.63,34225.0,132.1839,132.2334,132.1642,132.1839,34225.0
2025-05-01 15:00:00,133.63,133.65,133.49,133.65,33300.0,132.1839,132.2037,132.0455,132.2037,33300.0
2025-05-01 15:05:00,133.66,133.68,133.49,133.51,16362.0,132.2136,132.2334,132.0455,132.0652,16362.0
2025-05-01 15:10:00,133.5,133.5,133.33,133.46,29758.0,132.0553,132.0553,131.8872,132.0158,29758.0
2025-05-01 15:15:00,133.46,133.52,133.35,133.51,33454.0,132.0158,132.0751,131.907,132.0652,33454.0
2025-05-01 15:20:00,133.5,133.67,133.5,133.62,28422.0,132.0553,132.2235,132.0553,132.174,28422.0
2025-05-01 15:25:00,133.63,133.88,133.63,133.82,43230.0,132.1839,132.4312,132.1839,132.3719,43230.0
2025-05-01 15:30:00,133.85,134.01,133.81,133.87,48180.0,132.4016,132.5598,132.362,132.4213,48180.0
2025-05-01 15:35:00,133.87,133.97,133.85,133.91,51069.0,132.4213,132.5203,132.4016,132.4609,51069.0
2025-05-01 15:40:00,133.91,133.92,133.75,133.81,37222.0,132.4609,132.4708,132.3026,132.362,37222.0
2025-05-01 15:45:00,133.81,134.03,133.8,133.96,75410.0,132.362,132.5796,132.3521,132.5104,75410.0
2025-05-01 15:50:00,133.95,133.95,133.59,133.62,81137.0,132.5005,132.5005,132.1444,132.174,81137.0
2025-05-01 15:55:00,133.62,133.7,133.44,133.5,314712.0,132.174,132.2532,131.996,132.0553,314712.0
2025-05-02 09:30:00,134.21,134.4,133.67,134.14,251054.0,132.7577,132.9456,132.2235,132.6884,251054.0
2025-05-02 09:35:00,134.14,134.14,133.53,133.65,118364.0,132.6884,132.6884,132.085,132.2037,118364.0
2025-05-02 09:40:00,133.65,133.8,133.36,133.68,101457.0,132.2037,132.3521,131.9169,132.2334,101457.0
2025-05-02 09:45:00,133.68,133.74,133.38,133.63,102079.0,132.2334,132.2927,131.9366,132.1839,102079.0
2025-05-02 09:50:00,133.63,133.65,133.14,133.34,91099.0,132.1839,132.2037,131.6992,131.8971,91099.0
2025-05-02 09:55:00,133.34,133.61,133.34,133.48,61410.0,131.8971,132.1642,131.8971,132.0356,61410.0
2025-05-02 10:00:00,133.48,133.93,133.45,133.8,54967.0,132.0356,132.4807,132.0059,132.3521,54967.0
2025-05-02 10:05:00,133.75,133.95,133.62,133.83,92265.0,132.3026,132.5005,132.174,132.3818,92265.0
2025-05-02 10:10:00,133.83,134.24,133.82,133.97,62072.0,132.3818,132.7873,132.3719,132.5203,62072.0
2025-05-02 10:15:00,133.99,134.06,133.89,134.0,68968.0,132.54,132.6093,132.4411,132.5499,68968.0
2025-05-02 10:20:00,134.0,134.07,133.83,134.05,51206.0,132.5499,132.6192,132.3818,132.5994,51206.0
2025-05-02 10:25:00,134.06,134.16,134.0,134.06,39545.0,132.6093,132.7082,132.5499,132.6093,39545.0
2025-05-02 10:30:00,134.09,134.09,133.78,133.81,38915.0,132.639,132.639,132.3323,132.362,38915.0
2025-05-02 10:35:00,133.79,134.0,133.76,133.97,33764.0,132.3422,132.5499,132.3125,132.5203,33764.0
2025-05-02 10:40:00,133.97,134.15,133.92,134.04,38094.0,132.5203,132.6983,132.4708,132.5895,38094.0
2025-05-02 10:45:00,134.04,134.16,134.0,134.11,34408.0,132.5895,132.7082,132.5499,132.6587,34408.0
2025-05-02 10:50:00,134.14,134.28,134.1,134.1,35135.0,132.6884,132.8269,132.6489,132.6489,35135.0
2025-05-02 10:55:00,134.1,134.31,134.1,134.22,25616.0,132.6489,132.8566,132.6489,132.7676,25616.0
2025-05-02 11:00:00,134.23,134.25,133.99,134.06,33533.0,132.7774,132.7972,132.54,132.6093,33533.0
2025-05-02 11:05:00,134.05,134.11,133.87,133.88,28337.0,132.5994,132.6587,132.4213,132.4312,28337.0
2025-05-02 11:10:00,133.89,133.92,133.8,133.81,20767.0,132.4411,132.4708,132.3521,132.362,20767.0
2025-05-02 11:15:00,133.8,133.94,133.72,133.76,16778.0,132.3521,132.4906,132.273,132.3125,16778.0
2025-05-02 11:20:00,133.75,133.77,133.66,133.69,23156.0,132.3026,132.3224,132.2136,132.2433,23156.0
2025-05-02 11:25:00,133.69,133.73,133.6,133.6,22141.0,132.2433,132.2829,132.1543,132.1543,22141.0
2025-05-02 11:30:00,133.63,133.73,133.53,133.73,31642.0,132.1839,132.2829,132.085,132.2829,31642.0
2025-05-02 11:35:00,133.72,133.88,133.67,133.85,22098.0,132.273,132.4312,132.2235,132.4016,22098.0
2025-05-02 11:40:00,133.86,133.88,133.69,133.71,16952.0,132.4114,132.4312,132.2433,132.2631,16952.0
2025-05-02 11:45:00,133.71,133.76,133.64,133.73,19202.0,132.2631,132.3125,132.1938,132.2829,19202.0
2025-05-02 11:50:00,133.77,133.78,133.5,133.53,54091.0,132.3224,132.3323,132.0553,132.085,54091.0
2025-05-02 11:55:00,133.53,133.67,133.52,133.53,35955.0,132.085,132.2235,132.0751,132.085,35955.0
2025-05-02 12:00:00,133.53,133.76,133.49,133.68,59408.0,132.085,132.3125,132.0455,132.2334,59408.0
2025-05-02 12:05:00,133.68,133.72,133.59,133.63,25095.0,132.2334,132.273,132.1444,132.1839,25095.0
2025-05-02 12:10:00,133.63,133.69,133.6,133.63,11554.0,132.1839,132.2433,132.1543,132.1839,11554.0
2025-05-02 12:15:00,133.63,133.66,133.48,133.58,22054.0,132.1839,132.2136,132.0356,132.1345,22054.0
2025-05-02 12:20:00,133.58,133.6,133.41,133.45,21889.0,132.1345,132.1543,131.9663,132.0059,21889.0
2025-05-02 12:25:00,133.44,133.57,133.41,133.49,26574.0,131.996,132.1246,131.9663,132.0455,26574.0
2025-05-02 12:30:00,133.48,133.69,133.48,133.66,19974.0,132.0356,132.2433,132.0356,132.2136,19974.0
2025-05-02 12:35:00,133.66,133.72,133.63,133.66,26432.0,132.2136,132.273,132.1839,132.2136,26432.0
2025-05-02 12:40:00,133.68,133.68,133.6,133.64,14858.0,132.2334,132.2334,132.1543,132.1938,14858.0
2025-05-02 12:45:00,133.64,133.71,133.56,133.7,19021.0,132.1938,132.2631,132.1147,132.2532,19021.0
2025-05-02 12:50:00,133.7,133.79,133.69,133.78,28488.0,132.2532,132.3422,132.2433,132.3323,28488.0
2025-05-02 12:55:00,133.76,133.81,133.71,133.73,24057.0,132.3125,132.362,132.2631,132.2829,24057.0
2025-05-02 13:00:00,133.72,133.85,133.71,133.82,20681.0,132.273,132.4016,132.2631,132.3719,20681.0
2025-05-02 13:05:00,133.81,133.89,133.78,133.83,39006.0,132.362,132.4411,132.3323,132.3818,39006.0
2025-05-02 13:10:00,133.83,133.83,133.6,133.67,40018.0,132.3818,132.3818,132.1543,132.2235,40018.0
2025-05-02 13:15:00,133.67,133.67,133.51,133.51,44858.0,132.2235,132.2235,132.0652,132.0652,44858.0
2025-05-02 13:20:00,133.51,133.52,133.44,133.49,37525.0,132.0652,132.0751,131.996,132.0455,37525.0
2025-05-02 13:25:00,133.46,133.5,133.38,133.47,29600.0,132.0158,132.0553,131.9366,132.0257,29600.0
2025-05-02 13:30:00,133.48,133.54,133.33,133.53,21729.0,132.0356,132.0949,131.8872,132.085,21729.0
2025-05-02 13:35:00,133.53,133.64,133.49,133.59,25107.0,132.085,132.1938,132.0455,132.1444,25107.0
2025-05-02 13:40:00,133.59,134.02,133.59,133.9,68766.0,132.1444,132.5697,132.1444,132.451,68766.0
2025-05-02 13:45:00,133.9,134.0,133.84,133.92,74244.0,132.451,132.5499,132.3917,132.4708,74244.0
2025-05-02 13:50:00,133.92,134.03,133.9,133.94,31714.0,132.4708,132.5796,132.451,132.4906,31714.0
2025-05-02 13:55:00,133.94,133.96,133.85,133.88,27348.0,132.4906,132.5104,132.4016,132.4312,27348.0
2025-05-02 14:00:00,133.88,133.96,133.85,133.87,16841.0,132.4312,132.5104,132.4016,132.4213,16841.0
2025-05-02 14:05:00,133.87,133.89,133.78,133.87,25554.0,132.4213,132.4411,132.3323,132.4213,25554.0
2025-05-02 14:10:00,133.87,134.04,133.86,134.04,30021.0,132.4213,132.5895,132.4114,132.5895,30021.0
2025-05-02 14:15:00,134.04,134.08,133.94,134.04,39184.0,132.5895,132.6291,132.4906,132.5895,39184.0
2025-05-02 14:20:00,134.02,134.16,133.98,134.14,33680.0,132.5697,132.7082,132.5301,132.6884,33680.0
2025-05-02 14:25:00,134.14,134.2,134.02,134.04,41659.0,132.6884,132.7478,132.5697,132.5895,41659.0
2025-05-02 14:30:00,134.03,134.09,134.01,134.08,50226.0,132.5796,132.639,132.5598,132.6291,50226.0
2025-05-02 14:35:00,134.06,134.16,134.0,134.06,29568.0,132.6093,132.7082,132.5499,132.6093,29568.0
2025-05-02 14:40:00,134.06,134.13,134.05,134.08,44331.0,132.6093,132.6785,132.5994,132.6291,44331.0
2025-05-02 14:45:00,134.07,134.15,134.01,134.04,31767.0,132.6192,132.6983,132.5598,132.5895,31767.0
2025-05-02 14:50:00,134.03,134.08,133.99,134.08,41503.0,132.5796,132.6291,132.54,132.6291,41503.0
2025-05-02 14:55:00,134.07,134.15,134.02,134.04,38591.0,132.6192,132.6983,132.5697,132.5895,38591.0
2025-05-02 15:00:00,134.04,134.12,134.02,134.04,42078.0,132.5895,132.6686,132.5697,132.5895,42078.0
2025-05-02 15:05:00,134.03,134.08,133.95,134.07,26121.0,132.5796,132.6291,132.5005,132.6192,26121.0
2025-05-02 15:10:00,134.06,134.08,133.95,134.04,64009.0,132.6093,132.6291,132.5005,132.5895,64009.0
2025-05-02 15:15:00,134.04,134.2,134.03,134.17,40952.0,132.5895,132.7478,132.5796,132.7181,40952.0
2025-05-02 15:20:00,134.19,134.24,134.13,134.17,36932.0,132.7379,132.7873,132.6785,132.7181,36932.0
2025-05-02 15:25:00,134.17,134.22,134.05,134.06,46993.0,132.7181,132.7676,132.5994,132.6093,46993.0
2025-05-02 15:30:00,134.05,134.2,134.04,134.15,63307.0,132.5994,132.7478,132.5895,132.6983,63307.0
2025-05-02 15:35:00,134.14,134.19,134.0,134.0,59461.0,132.6884,132.7379,132.5499,132.5499,59461.0
2025-05-02 15:40:00,133.99,134.02,133.94,134.0,51790.0,132.54,132.5697,132.4906,132.5499,51790.0
2025-05-02 15:45:00,134.0,134.0,133.73,133.78,66903.0,132.5499,132.5499,132.2829,132.3323,66903.0
2025-05-02 15:50:00,133.76,134.05,133.76,133.77,135169.0,132.3125,132.5994,132.3125,132.3224,135169.0
2025-05-02 15:55:00,133.78,133.81,133.59,133.72,330560.0,132.3323,132.362,132.1444,132.273,330560.0
2025-05-05 09:30:00,134.05,134.05,132.59,132.64,241924.0,132.5994,132.5994,131.1552,131.2046,241924.0
2025-05-05 09:35:00,132.62,132.88,132.45,132.55,77009.0,131.1849,131.4421,131.0167,131.1156,77009.0
2025-05-05 09:40:00,132.51,132.61,132.37,132.54,67531.0,131.0761,131.175,130.9376,131.1057,67531.0
2025-05-05 09:45:00,132.54,132.57,132.13,132.14,80814.0,131.1057,131.1354,130.7002,130.7101,80814.0
2025-05-05 09:50:00,132.1,132.26,131.87,131.91,88124.0,130.6705,130.8288,130.443,130.4825,88124.0
2025-05-05 09:55:00,131.91,132.03,131.73,131.79,56064.0,130.4825,130.6013,130.3045,130.3638,56064.0
2025-05-05 10:00:00,131.79,132.12,131.72,131.95,60722.0,130.3638,130.6903,130.2946,130.5221,60722.0
2025-05-05 10:05:00,131.97,132.37,131.81,132.37,49085.0,130.5419,130.9376,130.3836,130.9376,49085.0
2025-05-05 10:10:00,132.37,132.51,132.2,132.38,56808.0,130.9376,131.0761,130.7694,130.9475,56808.0
2025-05-05 10:15:00,132.37,132.48,132.34,132.39,40197.0,130.9376,131.0464,130.9079,130.9574,40197.0
2025-05-05 10:20:00,132.39,132.56,132.36,132.56,48637.0,130.9574,131.1255,130.9277,131.1255,48637.0
2025-05-05 10:25:00,132.54,132.63,132.41,132.42,49146.0,131.1057,131.1948,130.9771,130.987,49146.0
2025-05-05 10:30:00,132.41,132.46,132.35,132.42,45686.0,130.9771,131.0266,130.9178,130.987,45686.0
2025-05-05 10:35:00,132.43,132.74,132.4,132.71,26268.0,130.9969,131.3036,130.9672,131.2739,26268.0
2025-05-05 10:40:00,132.71,132.75,132.6,132.69,38416.0,131.2739,131.3135,131.1651,131.2541,38416.0
2025-05-05 10:45:00,132.68,132.69,132.46,132.62,25930.0,131.2442,131.2541,131.0266,131.1849,25930.0
2025-05-05 10:50:00,132.62,132.84,132.6,132.84,24626.0,131.1849,131.4025,131.1651,131.4025,24626.0
2025-05-05 10:55:00,132.84,132.88,132.78,132.85,20826.0,131.4025,131.4421,131.3431,131.4124,20826.0
2025-05-05 11:00:00,132.86,132.88,132.72,132.75,15865.0,131.4223,131.4421,131.2838,131.3135,15865.0
2025-05-05 11:05:00,132.75,132.78,132.6,132.65,18079.0,131.3135,131.3431,131.1651,131.2145,18079.0
2025-05-05 11:10:00,132.65,132.75,132.63,132.65,36273.0,131.2145,131.3135,131.1948,131.2145,36273.0
2025-05-05 11:15:00,132.66,132.79,132.61,132.69,21941.0,131.2244,131.353,131.175,131.2541,21941.0
2025-05-05 11:20:00,132.69,132.74,132.65,132.69,28372.0,131.2541,131.3036,131.2145,131.2541,28372.0
2025-05-05 11:25:00,132.68,132.7,132.6,132.64,16313.0,131.2442,131.264,131.1651,131.2046,16313.0
2025-05-05 11:30:00,132.63,132.67,132.58,132.67,41234.0,131.1948,131.2343,131.1453,131.2343,41234.0
2025-05-05 11:35:00,132.65,132.68,132.59,132.66,26938.0,131.2145,131.2442,131.1552,131.2244,26938.0
2025-05-05 11:40:00,132.66,132.83,132.65,132.79,18451.0,131.2244,131.3926,131.2145,131.353,18451.0
2025-05-05 11:45:00,132.79,132.89,132.76,132.84,33796.0,131.353,131.4519,131.3234,131.4025,33796.0
2025-05-05 11:50:00,132.85,132.95,132.85,132.92,24523.0,131.4124,131.5113,131.4124,131.4816,24523.0
2025-05-05 11:55:00,132.91,133.06,132.88,133.03,29828.0,131.4717,131.6201,131.4421,131.5904,29828.0
2025-05-05 12:00:00,133.02,133.05,132.94,132.99,29431.0,131.5805,131.6102,131.5014,131.5509,29431.0
2025-05-05 12:05:00,132.98,133.06,132.98,133.02,31277.0,131.541,131.6201,131.541,131.5805,31277.0
2025-05-05 12:10:00,133.03,133.04,132.94,132.94,20567.0,131.5904,131.6003,131.5014,131.5014,20567.0
2025-05-05 12:15:00,132.96,133.01,132.92,132.93,30157.0,131.5212,131.5706,131.4816,131.4915,30157.0
2025-05-05 12:20:00,132.95,132.95,132.78,132.8,25368.0,131.5113,131.5113,131.3431,131.3629,25368.0
2025-05-05 12:25:00,132.82,132.84,132.73,132.84,30037.0,131.3827,131.4025,131.2937,131.4025,30037.0
2025-05-05 12:30:00,132.85,132.85,132.7,132.73,23637.0,131.4124,131.4124,131.264,131.2937,23637.0
2025-05-05 12:35:00,132.74,132.76,132.67,132.76,13136.0,131.3036,131.3234,131.2343,131.3234,13136.0
2025-05-05 12:40:00,132.76,132.77,132.67,132.69,27782.0,131.3234,131.3332,131.2343,131.2541,27782.0
2025-05-05 12:45:00,132.68,132.7,132.61,132.63,19733.0,131.2442,131.264,131.175,131.1948,19733.0
2025-05-05 12:50:00,132.62,132.65,132.56,132.58,17717.0,131.1849,131.2145,131.1255,131.1453,17717.0
2025-05-05 12:55:00,132.59,132.6,132.44,132.46,45454.0,131.1552,131.1651,131.0068,131.0266,45454.0
2025-05-05 13:00:00,132.47,132.53,132.37,132.52,61916.0,131.0365,131.0958,130.9376,131.0859,61916.0
2025-05-05 13:05:00,132.52,132.53,132.25,132.27,120093.0,131.0859,131.0958,130.8189,130.8387,120093.0
2025-05-05 13:10:00,132.26,132.3,132.04,132.07,138721.0,130.8288,130.8683,130.6111,130.6408,138721.0
2025-05-05 13:15:00,132.08,132.12,132.03,132.03,25126.0,130.6507,130.6903,130.6013,130.6013,25126.0
2025-05-05 13:20:00,132.03,132.03,131.83,131.84,67184.0,130.6013,130.6013,130.4034,130.4133,67184.0
2025-05-05 13:25:00,131.83,131.88,131.8,131.82,64358.0,130.4034,130.4529,130.3737,130.3935,64358.0
2025-05-05 13:30:00,131.82,131.98,131.81,131.98,56626.0,130.3935,130.5518,130.3836,130.5518,56626.0
2025-05-05 13:35:00,132.01,132.15,131.99,132.05,64539.0,130.5815,130.72,130.5617,130.621,64539.0
2025-05-05 13:40:00,132.08,132.24,132.06,132.2,36360.0,130.6507,130.809,130.6309,130.7694,36360.0
2025-05-05 13:45:00,132.2,132.28,132.19,132.2,24683.0,130.7694,130.8485,130.7595,130.7694,24683.0
2025-05-05 13:50:00,132.21,132.26,132.18,132.24,23458.0,130.7793,130.8288,130.7496,130.809,23458.0
2025-05-05 13:55:00,132.25,132.41,132.23,132.34,26422.0,130.8189,130.9771,130.7991,130.9079,26422.0
2025-05-05 14:00:00,132.32,132.4,132.28,132.34,15322.0,130.8881,130.9672,130.8485,130.9079,15322.0
2025-05-05 14:05:00,132.33,132.35,132.25,132.25,30945.0,130.898,130.9178,130.8189,130.8189,30945.0
2025-05-05 14:10:00,132.25,132.29,132.19,132.21,32739.0,130.8189,130.8584,130.7595,130.7793,32739.0
2025-05-05 14:15:00,132.21,132.22,132.15,132.16,20840.0,130.7793,130.7892,130.72,130.7298,20840.0
2025-05-05 14:20:00,132.17,132.3,132.15,132.29,22717.0,130.7397,130.8683,130.72,130.8584,22717.0
2025-05-05 14:25:00,132.29,132.39,132.27,132.38,25017.0,130.8584,130.9574,130.8387,130.9475,25017.0
2025-05-05 14:30:00,132.37,132.43,132.31,132.42,28734.0,130.9376,130.9969,130.8782,130.987,28734.0
2025-05-05 14:35:00,132.43,132.49,132.4,132.47,18816.0,130.9969,131.0563,130.9672,131.0365,18816.0
2025-05-05 14:40:00,132.47,132.52,132.42,132.44,39114.0,131.0365,131.0859,130.987,131.0068,39114.0
2025-05-05 14:45:00,132.44,132.45,132.37,132.45,21125.0,131.0068,131.0167,130.9376,131.0167,21125.0
2025-05-05 14:50:00,132.43,132.45,132.37,132.41,18524.0,130.9969,131.0167,130.9376,130.9771,18524.0
2025-05-05 14:55:00,132.41,132.43,132.31,132.33,32300.0,130.9771,130.9969,130.8782,130.898,32300.0
2025-05-05 15:00:00,132.34,132.34,132.18,132.2,24159.0,130.9079,130.9079,130.7496,130.7694,24159.0
2025-05-05 15:05:00,132.21,132.25,132.16,132.18,23432.0,130.7793,130.8189,130.7298,130.7496,23432.0
2025-05-05 15:10:00,132.19,132.2,132.14,132.15,42892.0,130.7595,130.7694,130.7101,130.72,42892.0
2025-05-05 15:15:00,132.14,132.23,132.11,132.11,51905.0,130.7101,130.7991,130.6804,130.6804,51905.0
2025-05-05 15:20:00,132.12,132.13,131.97,132.01,109897.0,130.6903,130.7002,130.5419,130.5815,109897.0
2025-05-05 15:25:00,132.0,132.06,131.99,132.04,81284.0,130.5716,130.6309,130.5617,130.6111,81284.0
2025-05-05 15:30:00,132.04,132.11,132.02,132.05,26612.0,130.6111,130.6804,130.5914,130.621,26612.0
2025-05-05 15:35:00,132.06,132.24,132.05,132.14,41113.0,130.6309,130.809,130.621,130.7101,41113.0
2025-05-05 15:40:00,132.13,132.16,132.07,132.11,41583.0,130.7002,130.7298,130.6408,130.6804,41583.0
2025-05-05 15:45:00,132.11,132.11,132.02,132.02,35528.0,130.6804,130.6804,130.5914,130.5914,35528.0
2025-05-05 15:50:00,132.0,132.18,131.73,131.77,177455.0,130.5716,130.7496,130.3045,130.3441,177455.0
2025-05-05 15:55:00,131.76,132.05,131.7,131.93,349584.0,130.3342,130.621,130.2748,130.5023,349584.0
2025-05-06 09:30:00,131.9,131.9,131.18,131.53,156162.0,130.4727,130.4727,129.7604,130.1067,156162.0
2025-05-06 09:35:00,131.53,131.53,130.77,130.84,96768.0,130.1067,130.1067,129.3549,129.4241,96768.0
2025-05-06 09:40:00,130.84,130.93,130.55,130.66,87917.0,129.4241,129.5132,129.1373,129.2461,87917.0
2025-05-06 09:45:00,130.67,130.73,130.49,130.58,95704.0,129.256,129.3153,129.0779,129.1669,95704.0
2025-05-06 09:50:00,130.58,130.59,130.38,130.44,54790.0,129.1669,129.1768,128.9691,129.0285,54790.0
2025-05-06 09:55:00,130.44,130.8,130.43,130.73,51020.0,129.0285,129.3846,129.0186,129.3153,51020.0
2025-05-06 10:00:00,130.72,130.96,130.68,130.8,57033.0,129.3054,129.5428,129.2659,129.3846,57033.0
2025-05-06 10:05:00,130.8,130.92,130.72,130.88,29689.0,129.3846,129.5033,129.3054,129.4637,29689.0
2025-05-06 10:10:00,130.88,131.1,130.84,131.06,42499.0,129.4637,129.6813,129.4241,129.6417,42499.0
2025-05-06 10:15:00,131.06,131.16,130.95,131.0,30624.0,129.6417,129.7407,129.5329,129.5824,30624.0
2025-05-06 10:20:00,131.01,131.18,130.98,131.16,50146.0,129.5923,129.7604,129.5626,129.7407,50146.0
2025-05-06 10:25:00,131.14,131.24,131.13,131.2,62610.0,129.7209,129.8198,129.711,129.7802,62610.0
2025-05-06 10:30:00,131.19,131.3,131.15,131.17,61076.0,129.7703,129.8792,129.7308,129.7506,61076.0
2025-05-06 10:35:00,131.16,131.17,130.99,131.02,63626.0,129.7407,129.7506,129.5725,129.6022,63626.0
2025-05-06 10:40:00,130.97,130.99,130.87,130.97,26242.0,129.5527,129.5725,129.4538,129.5527,26242.0
2025-05-06 10:45:00,130.96,131.14,130.95,131.07,16922.0,129.5428,129.7209,129.5329,129.6516,16922.0
2025-05-06 10:50:00,131.05,131.06,130.97,130.99,29416.0,129.6319,129.6417,129.5527,129.5725,29416.0
2025-05-06 10:55:00,130.98,131.11,130.93,131.07,29333.0,129.5626,129.6912,129.5132,129.6516,29333.0
2025-05-06 11:00:00,131.08,131.17,131.02,131.04,29548.0,129.6615,129.7506,129.6022,129.622,29548.0
2025-05-06 11:05:00,131.04,131.07,130.89,130.89,19879.0,129.622,129.6516,129.4736,129.4736,19879.0
2025-05-06 11:10:00,130.89,130.91,130.81,130.83,39735.0,129.4736,129.4934,129.3945,129.4142,39735.0
2025-05-06 11:15:00,130.84,130.98,130.81,130.95,33452.0,129.4241,129.5626,129.3945,129.5329,33452.0
2025-05-06 11:20:00,130.95,131.12,130.95,131.07,39679.0,129.5329,129.7011,129.5329,129.6516,39679.0
2025-05-06 11:25:00,131.08,131.17,131.03,131.1,29329.0,129.6615,129.7506,129.6121,129.6813,29329.0
2025-05-06 11:30:00,131.1,131.15,131.01,131.07,27462.0,129.6813,129.7308,129.5923,129.6516,27462.0
2025-05-06 11:35:00,131.07,131.07,130.99,131.01,19055.0,129.6516,129.6516,129.5725,129.5923,19055.0
2025-05-06 11:40:00,131.02,131.06,130.87,130.9,26799.0,129.6022,129.6417,129.4538,129.4835,26799.0
2025-05-06 11:45:00,130.89,130.91,130.84,130.85,16070.0,129.4736,129.4934,129.4241,129.434,16070.0
2025-05-06 11:50:00,130.84,130.89,130.78,130.87,20216.0,129.4241,129.4736,129.3648,129.4538,20216.0
2025-05-06 11:55:00,130.89,131.03,130.88,130.93,18659.0,129.4736,129.6121,129.4637,129.5132,18659.0
2025-05-06 12:00:00,130.92,130.93,130.85,130.92,19199.0,129.5033,129.5132,129.434,129.5033,19199.0
2025-05-06 12:05:00,130.92,130.93,130.84,130.89,23162.0,129.5033,129.5132,129.4241,129.4736,23162.0
2025-05-06 12:10:00,130.9,131.26,130.87,131.19,54608.0,129.4835,129.8396,129.4538,129.7703,54608.0
2025-05-06 12:15:00,131.19,131.21,131.0,131.06,28472.0,129.7703,129.7901,129.5824,129.6417,28472.0
2025-05-06 12:20:00,131.06,131.07,130.71,130.74,25068.0,129.6417,129.6516,129.2955,129.3252,25068.0
2025-05-06 12:25:00,130.74,130.76,130.65,130.66,40224.0,129.3252,129.345,129.2362,129.2461,40224.0
2025-05-06 12:30:00,130.67,130.75,130.65,130.7,28460.0,129.256,129.3351,129.2362,129.2856,28460.0
2025-05-06 12:35:00,130.71,130.89,130.68,130.77,41534.0,129.2955,129.4736,129.2659,129.3549,41534.0
2025-05-06 12:40:00,130.78,130.81,130.57,130.59,23348.0,129.3648,129.3945,129.157,129.1768,23348.0
2025-05-06 12:45:00,130.59,130.64,130.55,130.6,30081.0,129.1768,129.2263,129.1373,129.1867,30081.0
2025-05-06 12:50:00,130.6,130.62,130.51,130.52,35554.0,129.1867,129.2065,129.0977,129.1076,35554.0
2025-05-06 12:55:00,130.52,130.68,130.52,130.63,17222.0,129.1076,129.2659,129.1076,129.2164,17222.0
2025-05-06 13:00:00,130.64,130.83,130.6,130.76,20045.0,129.2263,129.4142,129.1867,129.345,20045.0
2025-05-06 13:05:00,130.72,130.81,130.67,130.79,25491.0,129.3054,129.3945,129.256,129.3747,25491.0
2025-05-06 13:10:00,130.77,130.82,130.72,130.78,28370.0,129.3549,129.4043,129.3054,129.3648,28370.0
2025-05-06 13:15:00,130.78,130.84,130.74,130.79,36478.0,129.3648,129.4241,129.3252,129.3747,36478.0
2025-05-06 13:20:00,130.79,130.79,130.69,130.71,18438.0,129.3747,129.3747,129.2758,129.2955,18438.0
2025-05-06 13:25:00,130.74,130.83,130.72,130.74,52204.0,129.3252,129.4142,129.3054,129.3252,52204.0
2025-05-06 13:30:00,130.74,130.76,130.72,130.74,20350.0,129.3252,129.345,129.3054,129.3252,20350.0
2025-05-06 13:35:00,130.74,130.76,130.63,130.65,33065.0,129.3252,129.345,129.2164,129.2362,33065.0
2025-05-06 13:40:00,130.64,130.64,130.46,130.49,49414.0,129.2263,129.2263,129.0482,129.0779,49414.0
2025-05-06 13:45:00,130.5,130.5,130.34,130.36,46596.0,129.0878,129.0878,128.9295,128.9493,46596.0
2025-05-06 13:50:00,130.35,130.42,130.3,130.32,33493.0,128.9394,129.0087,128.89,128.9098,33493.0
2025-05-06 13:55:00,130.32,130.32,130.16,130.18,38267.0,128.9098,128.9098,128.7515,128.7713,38267.0
2025-05-06 14:00:00,130.18,130.52,130.18,130.52,37939.0,128.7713,129.1076,128.7713,129.1076,37939.0
2025-05-06 14:05:00,130.54,130.56,130.4,130.43,25133.0,129.1274,129.1472,128.9889,129.0186,25133.0
2025-05-06 14:10:00,130.43,130.5,130.38,130.42,25807.0,129.0186,129.0878,128.9691,129.0087,25807.0
2025-05-06 14:15:00,130.41,130.52,130.41,130.47,43604.0,128.9988,129.1076,128.9988,129.0581,43604.0
2025-05-06 14:20:00,130.48,130.59,130.47,130.56,22301.0,129.068,129.1768,129.0581,129.1472,22301.0
2025-05-06 14:25:00,130.56,130.65,130.54,130.63,46800.0,129.1472,129.2362,129.1274,129.2164,46800.0
2025-05-06 14:30:00,130.63,130.68,130.57,130.57,44236.0,129.2164,129.2659,129.157,129.157,44236.0
2025-05-06 14:35:00,130.58,130.74,130.57,130.72,23517.0,129.1669,129.3252,129.157,129.3054,23517.0
2025-05-06 14:40:00,130.72,130.87,130.72,130.74,37271.0,129.3054,129.4538,129.3054,129.3252,37271.0
2025-05-06 14:45:00,130.75,130.75,130.58,130.65,28259.0,129.3351,129.3351,129.1669,129.2362,28259.0
2025-05-06 14:50:00,130.65,130.71,130.58,130.65,27710.0,129.2362,129.2955,129.1669,129.2362,27710.0
2025-05-06 14:55:00,130.65,130.8,130.63,130.77,29719.0,129.2362,129.3846,129.2164,129.3549,29719.0
2025-05-06 15:00:00,130.75,130.76,130.63,130.63,28952.0,129.3351,129.345,129.2164,129.2164,28952.0
2025-05-06 15:05:00,130.64,130.72,130.57,130.62,54104.0,129.2263,129.3054,129.157,129.2065,54104.0
2025-05-06 15:10:00,130.62,130.67,130.53,130.65,30003.0,129.2065,129.256,129.1175,129.2362,30003.0
2025-05-06 15:15:00,130.65,130.71,130.59,130.59,28335.0,129.2362,129.2955,129.1768,129.1768,28335.0
2025-05-06 15:20:00,130.59,130.6,130.54,130.58,46515.0,129.1768,129.1867,129.1274,129.1669,46515.0
2025-05-06 15:25:00,130.58,130.68,130.57,130.67,35898.0,129.1669,129.2659,129.157,129.256,35898.0
2025-05-06 15:30:00,130.68,130.83,130.68,130.77,47275.0,129.2659,129.4142,129.2659,129.3549,47275.0
2025-05-06 15:35:00,130.77,130.83,130.68,130.73,38675.0,129.3549,129.4142,129.2659,129.3153,38675.0
2025-05-06 15:40:00,130.74,130.74,130.63,130.64,52229.0,129.3252,129.3252,129.2164,129.2263,52229.0
2025-05-06 15:45:00,130.63,130.76,130.61,130.74,61451.0,129.2164,129.345,129.1966,129.3252,61451.0
2025-05-06 15:50:00,130.73,130.87,130.51,130.6,127809.0,129.3153,129.4538,129.0977,129.1867,127809.0
2025-05-06 15:55:00,130.58,130.91,130.54,130.72,419453.0,129.1669,129.4934,129.1274,129.3054,419453.0
2025-05-07 09:30:00,130.94,131.39,130.72,131.19,204452.0,129.523,129.9682,129.3054,129.7703,204452.0
2025-05-07 09:35:00,131.19,131.29,130.84,131.06,61096.0,129.7703,129.8693,129.4241,129.6417,61096.0
2025-05-07 09:40:00,131.1,131.23,131.0,131.22,43236.0,129.6813,129.8099,129.5824,129.8,43236.0
2025-05-07 09:45:00,131.19,131.29,131.0,131.08,42027.0,129.7703,129.8693,129.5824,129.6615,42027.0
2025-05-07 09:50:00,131.04,131.16,130.98,131.03,63065.0,129.622,129.7407,129.5626,129.6121,63065.0
2025-05-07 09:55:00,131.04,131.13,130.85,130.85,38937.0,129.622,129.711,129.434,129.434,38937.0
2025-05-07 10:00:00,130.86,131.07,130.83,131.05,89074.0,129.4439,129.6516,129.4142,129.6319,89074.0
2025-05-07 10:05:00,131.06,131.15,130.86,130.87,75444.0,129.6417,129.7308,129.4439,129.4538,75444.0
2025-05-07 10:10:00,130.89,130.91,130.65,130.66,44462.0,129.4736,129.4934,129.2362,129.2461,44462.0
2025-05-07 10:15:00,130.67,130.84,130.62,130.83,37422.0,129.256,129.4241,129.2065,129.4142,37422.0
2025-05-07 10:20:00,130.83,130.84,130.54,130.63,38495.0,129.4142,129.4241,129.1274,129.2164,38495.0
2025-05-07 10:25:00,130.66,130.68,130.48,130.53,57845.0,129.2461,129.2659,129.068,129.1175,57845.0
2025-05-07 10:30:00,130.55,130.55,130.27,130.36,31568.0,129.1373,129.1373,128.8603,128.9493,31568.0
2025-05-07 10:35:00,130.35,130.38,130.29,130.33,23261.0,128.9394,128.9691,128.8801,128.9196,23261.0
2025-05-07 10:40:00,130.34,130.43,130.34,130.42,18238.0,128.9295,129.0186,128.9295,129.0087,18238.0
2025-05-07 10:45:00,130.43,130.6,130.43,130.54,31887.0,129.0186,129.1867,129.0186,129.1274,31887.0
2025-05-07 10:50:00,130.54,130.73,130.5,130.63,26675.0,129.1274,129.3153,129.0878,129.2164,26675.0
2025-05-07 10:55:00,130.64,130.69,130.47,130.58,20300.0,129.2263,129.2758,129.0581,129.1669,20300.0
2025-05-07 11:00:00,130.57,130.64,130.53,130.56,24033.0,129.157,129.2263,129.1175,129.1472,24033.0
2025-05-07 11:05:00,130.56,130.62,130.48,130.56,13635.0,129.1472,129.2065,129.068,129.1472,13635.0
2025-05-07 11:10:00,130.56,130.58,130.51,130.57,22185.0,129.1472,129.1669,129.0977,129.157,22185.0
2025-05-07 11:15:00,130.58,130.61,130.41,130.5,32013.0,129.1669,129.1966,128.9988,129.0878,32013.0
2025-05-07 11:20:00,130.48,130.69,130.48,130.66,21233.0,129.068,129.2758,129.068,129.2461,21233.0
2025-05-07 11:25:00,130.75,130.87,130.73,130.83,81135.0,129.3351,129.4538,129.3153,129.4142,81135.0
2025-05-07 11:30:00,130.83,131.04,130.81,130.98,15705.0,129.4142,129.622,129.3945,129.5626,15705.0
2025-05-07 11:35:00,130.99,131.03,130.91,131.0,20372.0,129.5725,129.6121,129.4934,129.5824,20372.0
2025-05-07 11:40:00,131.0,131.12,130.98,131.04,19783.0,129.5824,129.7011,129.5626,129.622,19783.0
2025-05-07 11:45:00,131.03,131.04,130.81,130.83,19786.0,129.6121,129.622,129.3945,129.4142,19786.0
2025-05-07 11:50:00,130.84,131.0,130.76,130.99,20668.0,129.4241,129.5824,129.345,129.5725,20668.0
2025-05-07 11:55:00,131.0,131.06,130.96,130.99,20611.0,129.5824,129.6417,129.5428,129.5725,20611.0
2025-05-07 12:00:00,130.99,131.07,130.98,131.03,17831.0,129.5725,129.6516,129.5626,129.6121,17831.0
2025-05-07 12:05:00,131.02,131.15,131.02,131.13,19755.0,129.6022,129.7308,129.6022,129.711,19755.0
2025-05-07 12:10:00,131.14,131.18,131.11,131.16,24080.0,129.7209,129.7604,129.6912,129.7407,24080.0
2025-05-07 12:15:00,131.17,131.36,131.16,131.36,22383.0,129.7506,129.9385,129.7407,129.9385,22383.0
2025-05-07 12:20:00,131.36,131.37,131.25,131.31,22546.0,129.9385,129.9484,129.8297,129.889,22546.0
2025-05-07 12:25:00,131.3,131.38,131.3,131.32,26573.0,129.8792,129.9583,129.8792,129.8989,26573.0
2025-05-07 12:30:00,131.34,131.4,131.31,131.37,24872.0,129.9187,129.9781,129.889,129.9484,24872.0
2025-05-07 12:35:00,131.38,131.44,131.36,131.42,35226.0,129.9583,130.0176,129.9385,129.9979,35226.0
2025-05-07 12:40:00,131.41,131.47,131.39,131.41,17538.0,129.988,130.0473,129.9682,129.988,17538.0
2025-05-07 12:45:00,131.41,131.51,131.39,131.42,77402.0,129.988,130.0869,129.9682,129.9979,77402.0
2025-05-07 12:50:00,131.44,131.61,131.43,131.6,16510.0,130.0176,130.1858,130.0077,130.1759,16510.0
2025-05-07 12:55:00,131.61,131.87,131.48,131.8,58242.0,130.1858,130.443,130.0572,130.3737,58242.0
2025-05-07 13:00:00,131.81,132.02,131.81,132.02,21995.0,130.3836,130.5914,130.3836,130.5914,21995.0
2025-05-07 13:05:00,132.01,132.12,131.97,132.08,23939.0,130.5815,130.6903,130.5419,130.6507,23939.0
2025-05-07 13:10:00,132.08,132.17,132.05,132.14,28776.0,130.6507,130.7397,130.621,130.7101,28776.0
2025-05-07 13:15:00,132.13,132.16,132.08,132.15,24579.0,130.7002,130.7298,130.6507,130.72,24579.0
2025-05-07 13:20:00,132.14,132.21,132.12,132.21,36494.0,130.7101,130.7793,130.6903,130.7793,36494.0
2025-05-07 13:25:00,132.2,132.21,131.95,131.99,63184.0,130.7694,130.7793,130.5221,130.5617,63184.0
2025-05-07 13:30:00,131.99,132.03,131.87,131.91,20155.0,130.5617,130.6013,130.443,130.4825,20155.0
2025-05-07 13:35:00,131.91,131.91,131.84,131.89,19382.0,130.4825,130.4825,130.4133,130.4628,19382.0
2025-05-07 13:40:00,131.88,131.9,131.82,131.88,7260.0,130.4529,130.4727,130.3935,130.4529,7260.0
2025-05-07 13:45:00,131.86,131.99,131.84,131.99,26373.0,130.4331,130.5617,130.4133,130.5617,26373.0
2025-05-07 13:50:00,131.98,132.02,131.71,131.75,31123.0,130.5518,130.5914,130.2847,130.3243,31123.0
2025-05-07 13:55:00,131.75,131.86,131.7,131.75,61214.0,130.3243,130.4331,130.2748,130.3243,61214.0
2025-05-07 14:00:00,131.77,131.98,131.63,131.88,44264.0,130.3441,130.5518,130.2056,130.4529,44264.0
2025-05-07 14:05:00,131.9,131.9,131.24,131.41,45959.0,130.4727,130.4727,129.8198,129.988,45959.0
2025-05-07 14:10:00,131.41,131.49,131.25,131.4,33576.0,129.988,130.0671,129.8297,129.9781,33576.0
2025-05-07 14:15:00,131.38,131.55,131.3,131.55,39315.0,129.9583,130.1264,129.8792,130.1264,39315.0
2025-05-07 14:20:00,131.54,131.71,131.53,131.63,22735.0,130.1166,130.2847,130.1067,130.2056,22735.0
2025-05-07 14:25:00,131.63,131.85,131.63,131.73,19989.0,130.2056,130.4232,130.2056,130.3045,19989.0
2025-05-07 14:30:00,131.76,132.15,131.71,132.12,21407.0,130.3342,130.72,130.2847,130.6903,21407.0
2025-05-07 14:35:00,132.12,132.32,132.07,132.29,45585.0,130.6903,130.8881,130.6408,130.8584,45585.0
2025-05-07 14:40:00,132.27,132.3,132.08,132.15,39654.0,130.8387,130.8683,130.6507,130.72,39654.0
2025-05-07 14:45:00,132.15,132.17,131.81,131.92,28588.0,130.72,130.7397,130.3836,130.4924,28588.0
2025-05-07 14:50:00,131.94,132.04,131.9,132.03,23373.0,130.5122,130.6111,130.4727,130.6013,23373.0
2025-05-07 14:55:00,132.04,132.61,132.04,132.5,67864.0,130.6111,131.175,130.6111,131.0662,67864.0
2025-05-07 15:00:00,132.5,132.54,132.29,132.31,32248.0,131.0662,131.1057,130.8584,130.8782,32248.0
2025-05-07 15:05:00,132.3,132.43,132.2,132.39,63697.0,130.8683,130.9969,130.7694,130.9574,63697.0
2025-05-07 15:10:00,132.39,132.42,132.2,132.29,38495.0,130.9574,130.987,130.7694,130.8584,38495.0
2025-05-07 15:15:00,132.32,132.36,132.1,132.29,45068.0,130.8881,130.9277,130.6705,130.8584,45068.0
2025-05-07 15:20:00,132.32,132.33,132.2,132.22,48764.0,130.8881,130.898,130.7694,130.7892,48764.0
2025-05-07 15:25:00,132.22,132.23,131.9,131.95,44540.0,130.7892,130.7991,130.4727,130.5221,44540.0
2025-05-07 15:30:00,131.97,132.13,131.92,132.02,38628.0,130.5419,130.7002,130.4924,130.5914,38628.0
2025-05-07 15:35:00,132.01,132.21,131.98,132.15,60641.0,130.5815,130.7793,130.5518,130.72,60641.0
2025-05-07 15:40:00,132.15,132.67,132.1,132.31,141870.0,130.72,131.2343,130.6705,130.8782,141870.0
2025-05-07 15:45:00,132.3,132.39,131.88,131.91,58733.0,130.8683,130.9574,130.4529,130.4825,58733.0
2025-05-07 15:50:00,131.86,132.09,131.72,131.81,96384.0,130.4331,130.6606,130.2946,130.3836,96384.0
2025-05-07 15:55:00,131.86,132.03,131.81,131.93,209083.0,130.4331,130.6013,130.3836,130.5023,209083.0
2025-05-08 09:30:00,131.8,132.26,131.6,132.26,105376.0,130.3737,130.8288,130.1759,130.8288,105376.0
2025-05-08 09:35:00,132.28,132.28,131.89,132.15,28241.0,130.8485,130.8485,130.4628,130.72,28241.0
2025-05-08 09:40:00,132.17,132.24,131.71,131.8,47301.0,130.7397,130.809,130.2847,130.3737,47301.0
2025-05-08 09:45:00,131.77,131.95,131.55,131.82,31638.0,130.3441,130.5221,130.1264,130.3935,31638.0
2025-05-08 09:50:00,131.83,131.88,131.66,131.75,27783.0,130.4034,130.4529,130.2353,130.3243,27783.0
2025-05-08 09:55:00,131.75,131.76,131.5,131.56,49243.0,130.3243,130.3342,130.077,130.1363,49243.0
2025-05-08 10:00:00,131.54,131.73,131.51,131.72,25837.0,130.1166,130.3045,130.0869,130.2946,25837.0
2025-05-08 10:05:00,131.72,131.77,131.51,131.53,35766.0,130.2946,130.3441,130.0869,130.1067,35766.0
2025-05-08 10:10:00,131.51,131.62,131.43,131.55,29645.0,130.0869,130.1957,130.0077,130.1264,29645.0
2025-05-08 10:15:00,131.55,131.89,131.55,131.89,60904.0,130.1264,130.4628,130.1264,130.4628,60904.0
2025-05-08 10:20:00,131.89,132.08,131.89,131.97,56915.0,130.4628,130.6507,130.4628,130.5419,56915.0
2025-05-08 10:25:00,131.95,132.17,131.92,132.09,17255.0,130.5221,130.7397,130.4924,130.6606,17255.0
2025-05-08 10:30:00,132.1,132.23,131.96,132.09,26821.0,130.6705,130.7991,130.532,130.6606,26821.0
2025-05-08 10:35:00,132.12,132.19,131.78,131.78,39398.0,130.6903,130.7595,130.354,130.354,39398.0
2025-05-08 10:40:00,131.78,131.93,131.76,131.89,11838.0,130.354,130.5023,130.3342,130.4628,11838.0
2025-05-08 10:45:00,131.9,132.01,131.85,131.98,28550.0,130.4727,130.5815,130.4232,130.5518,28550.0
2025-05-08 10:50:00,131.98,132.16,131.84,131.95,29692.0,130.5518,130.7298,130.4133,130.5221,29692.0
2025-05-08 10:55:00,131.93,131.94,131.73,131.73,33601.0,130.5023,130.5122,130.3045,130.3045,33601.0
2025-05-08 11:00:00,131.73,131.74,131.47,131.49,47716.0,130.3045,130.3144,130.0473,130.0671,47716.0
2025-05-08 11:05:00,131.49,131.67,131.48,131.63,19429.0,130.0671,130.2451,130.0572,130.2056,19429.0
2025-05-08 11:10:00,131.62,131.71,131.61,131.7,11792.0,130.1957,130.2847,130.1858,130.2748,11792.0
2025-05-08 11:15:00,131.7,131.81,131.59,131.8,37338.0,130.2748,130.3836,130.166,130.3737,37338.0
2025-05-08 11:20:00,131.81,131.98,131.79,131.86,36507.0,130.3836,130.5518,130.3638,130.4331,36507.0
2025-05-08 11:25:00,131.88,132.13,131.84,132.03,20496.0,130.4529,130.7002,130.4133,130.6013,20496.0
2025-05-08 11:30:00,132.06,132.29,131.98,132.29,20830.0,130.6309,130.8584,130.5518,130.8584,20830.0
2025-05-08 11:35:00,132.29,132.43,132.28,132.39,29739.0,130.8584,130.9969,130.8485,130.9574,29739.0
2025-05-08 11:40:00,132.4,132.92,132.4,132.83,39298.0,130.9672,131.4816,130.9672,131.3926,39298.0
2025-05-08 11:45:00,132.82,132.93,132.76,132.77,42714.0,131.3827,131.4915,131.3234,131.3332,42714.0
2025-05-08 11:50:00,132.81,132.87,132.65,132.71,23591.0,131.3728,131.4322,131.2145,131.2739,23591.0
2025-05-08 11:55:00,132.69,132.79,132.61,132.77,18700.0,131.2541,131.353,131.175,131.3332,18700.0
2025-05-08 12:00:00,132.79,132.98,132.79,132.96,29253.0,131.353,131.541,131.353,131.5212,29253.0
2025-05-08 12:05:00,132.94,132.97,132.76,132.79,22649.0,131.5014,131.5311,131.3234,131.353,22649.0
2025-05-08 12:10:00,132.81,132.82,132.67,132.76,19535.0,131.3728,131.3827,131.2343,131.3234,19535.0
2025-05-08 12:15:00,132.74,132.75,132.64,132.73,18822.0,131.3036,131.3135,131.2046,131.2937,18822.0
2025-05-08 12:20:00,132.72,132.85,132.72,132.8,25147.0,131.2838,131.4124,131.2838,131.3629,25147.0
2025-05-08 12:25:00,132.79,132.82,132.71,132.75,18000.0,131.353,131.3827,131.2739,131.3135,18000.0
2025-05-08 12:30:00,132.75,132.83,132.74,132.76,33256.0,131.3135,131.3926,131.3036,131.3234,33256.0
2025-05-08 12:35:00,132.76,132.76,132.57,132.64,31334.0,131.3234,131.3234,131.1354,131.2046,31334.0
2025-05-08 12:40:00,132.65,132.65,132.55,132.62,26788.0,131.2145,131.2145,131.1156,131.1849,26788.0
2025-05-08 12:45:00,132.62,132.76,132.62,132.75,16930.0,131.1849,131.3234,131.1849,131.3135,16930.0
2025-05-08 12:50:00,132.75,132.8,132.68,132.75,20312.0,131.3135,131.3629,131.2442,131.3135,20312.0
2025-05-08 12:55:00,132.75,132.81,132.73,132.79,17532.0,131.3135,131.3728,131.2937,131.353,17532.0
2025-05-08 13:00:00,132.81,132.85,132.59,132.66,28049.0,131.3728,131.4124,131.1552,131.2244,28049.0
2025-05-08 13:05:00,132.65,132.65,132.41,132.44,26588.0,131.2145,131.2145,130.9771,131.0068,26588.0
2025-05-08 13:10:00,132.43,132.55,132.43,132.44,22666.0,130.9969,131.1156,130.9969,131.0068,22666.0
2025-05-08 13:15:00,132.46,132.48,132.36,132.4,29331.0,131.0266,131.0464,130.9277,130.9672,29331.0
2025-05-08 13:20:00,132.4,132.44,132.27,132.35,32374.0,130.9672,131.0068,130.8387,130.9178,32374.0
2025-05-08 13:25:00,132.33,132.33,132.14,132.15,42629.0,130.898,130.898,130.7101,130.72,42629.0
2025-05-08 13:30:00,132.13,132.21,132.01,132.02,46019.0,130.7002,130.7793,130.5815,130.5914,46019.0
2025-05-08 13:35:00,132.03,132.08,131.89,131.91,29974.0,130.6013,130.6507,130.4628,130.4825,29974.0
2025-05-08 13:40:00,131.91,131.97,131.83,131.88,41685.0,130.4825,130.5419,130.4034,130.4529,41685.0
2025-05-08 13:45:00,131.88,131.95,131.81,131.81,36666.0,130.4529,130.5221,130.3836,130.3836,36666.0
2025-05-08 13:50:00,131.8,131.97,131.79,131.95,35879.0,130.3737,130.5419,130.3638,130.5221,35879.0
2025-05-08 13:55:00,131.94,131.95,131.69,131.73,29671.0,130.5122,130.5221,130.2649,130.3045,29671.0
2025-05-08 14:00:00,131.72,131.78,131.65,131.69,23557.0,130.2946,130.354,130.2254,130.2649,23557.0
2025-05-08 14:05:00,131.68,131.95,131.67,131.95,22056.0,130.255,130.5221,130.2451,130.5221,22056.0
2025-05-08 14:10:00,131.95,132.13,131.94,132.06,45611.0,130.5221,130.7002,130.5122,130.6309,45611.0
2025-05-08 14:15:00,132.06,132.18,132.04,132.07,30415.0,130.6309,130.7496,130.6111,130.6408,30415.0
2025-05-08 14:20:00,132.06,132.14,131.92,131.92,43580.0,130.6309,130.7101,130.4924,130.4924,43580.0
2025-05-08 14:25:00,131.94,131.99,131.81,131.82,34612.0,130.5122,130.5617,130.3836,130.3935,34612.0
2025-05-08 14:30:00,131.83,131.99,131.82,131.98,51596.0,130.4034,130.5617,130.3935,130.5518,51596.0
2025-05-08 14:35:00,131.98,132.07,131.89,131.91,51276.0,130.5518,130.6408,130.4628,130.4825,51276.0
2025-05-08 14:40:00,131.91,132.06,131.91,132.03,33625.0,130.4825,130.6309,130.4825,130.6013,33625.0
2025-05-08 14:45:00,132.03,132.14,132.01,132.13,29893.0,130.6013,130.7101,130.5815,130.7002,29893.0
2025-05-08 14:50:00,132.13,132.14,132.03,132.07,15833.0,130.7002,130.7101,130.6013,130.6408,15833.0
2025-05-08 14:55:00,132.07,132.1,131.98,132.04,23359.0,130.6408,130.6705,130.5518,130.6111,23359.0
2025-05-08 15:00:00,132.04,132.06,131.85,131.93,50513.0,130.6111,130.6309,130.4232,130.5023,50513.0
2025-05-08 15:05:00,131.94,131.94,131.79,131.79,39343.0,130.5122,130.5122,130.3638,130.3638,39343.0
2025-05-08 15:10:00,131.8,131.93,131.76,131.93,51775.0,130.3737,130.5023,130.3342,130.5023,51775.0
2025-05-08 15:15:00,131.91,131.99,131.87,131.99,36125.0,130.4825,130.5617,130.443,130.5617,36125.0
2025-05-08 15:20:00,132.0,132.14,131.95,131.95,55337.0,130.5716,130.7101,130.5221,130.5221,55337.0
2025-05-08 15:25:00,131.96,132.08,131.96,132.06,54875.0,130.532,130.6507,130.532,130.6309,54875.0
2025-05-08 15:30:00,132.05,132.18,132.02,132.16,30791.0,130.621,130.7496,130.5914,130.7298,30791.0
2025-05-08 15:35:00,132.16,132.16,131.98,131.99,26187.0,130.7298,130.7298,130.5518,130.5617,26187.0
2025-05-08 15:40:00,132.0,132.0,131.87,131.91,22116.0,130.5716,130.5716,130.443,130.4825,22116.0
2025-05-08 15:45:00,131.91,131.93,131.67,131.73,38796.0,130.4825,130.5023,130.2451,130.3045,38796.0
2025-05-08 15:50:00,131.74,131.79,131.38,131.38,67375.0,130.3144,130.3638,129.9583,129.9583,67375.0
2025-05-08 15:55:00,131.4,131.45,131.26,131.43,235311.0,129.9781,130.0275,129.8396,130.0077,235311.0
2025-05-09 09:30:00,131.15,131.35,130.35,130.35,254555.0,129.7308,129.9286,128.9394,128.9394,254555.0
2025-05-09 09:35:00,130.34,130.77,130.18,130.7,77462.0,128.9295,129.3549,128.7713,129.2856,77462.0
2025-05-09 09:40:00,130.73,131.05,130.57,130.65,88648.0,129.3153,129.6319,129.157,129.2362,88648.0
2025-05-09 09:45:00,130.65,130.93,130.55,130.86,46329.0,129.2362,129.5132,129.1373,129.4439,46329.0
2025-05-09 09:50:00,130.84,131.11,130.81,131.1,49789.0,129.4241,129.6912,129.3945,129.6813,49789.0
2025-05-09 09:55:00,131.14,131.24,130.99,131.02,49098.0,129.7209,129.8198,129.5725,129.6022,49098.0
2025-05-09 10:00:00,131.04,131.2,131.0,131.18,26881.0,129.622,129.7802,129.5824,129.7604,26881.0
2025-05-09 10:05:00,131.2,131.34,131.16,131.31,35948.0,129.7802,129.9187,129.7407,129.889,35948.0
2025-05-09 10:10:00,131.3,131.4,131.18,131.36,39706.0,129.8792,129.9781,129.7604,129.9385,39706.0
2025-05-09 10:15:00,131.35,131.35,131.2,131.24,19927.0,129.9286,129.9286,129.7802,129.8198,19927.0
2025-05-09 10:20:00,131.24,131.26,131.05,131.08,58753.0,129.8198,129.8396,129.6319,129.6615,58753.0
2025-05-09 10:25:00,131.09,131.23,131.08,131.19,30229.0,129.6714,129.8099,129.6615,129.7703,30229.0
2025-05-09 10:30:00,131.2,131.24,131.0,131.11,41098.0,129.7802,129.8198,129.5824,129.6912,41098.0
2025-05-09 10:35:00,131.14,131.49,131.03,131.43,59284.0,129.7209,130.0671,129.6121,130.0077,59284.0
2025-05-09 10:40:00,131.46,131.64,131.45,131.59,29192.0,130.0374,130.2155,130.0275,130.166,29192.0
2025-05-09 10:45:00,131.6,131.65,131.32,131.34,41384.0,130.1759,130.2254,129.8989,129.9187,41384.0
2025-05-09 10:50:00,131.34,131.35,131.18,131.22,23817.0,129.9187,129.9286,129.7604,129.8,23817.0
2025-05-09 10:55:00,131.24,131.3,131.08,131.1,18698.0,129.8198,129.8792,129.6615,129.6813,18698.0
2025-05-09 11:00:00,131.11,131.34,131.11,131.31,32478.0,129.6912,129.9187,129.6912,129.889,32478.0
2025-05-09 11:05:00,131.3,131.31,131.21,131.22,21896.0,129.8792,129.889,129.7901,129.8,21896.0
2025-05-09 11:10:00,131.22,131.28,131.06,131.08,26763.0,129.8,129.8594,129.6417,129.6615,26763.0
2025-05-09 11:15:00,131.09,131.2,131.01,131.14,20289.0,129.6714,129.7802,129.5923,129.7209,20289.0
2025-05-09 11:20:00,131.16,131.28,131.11,131.28,17002.0,129.7407,129.8594,129.6912,129.8594,17002.0
2025-05-09 11:25:00,131.29,131.47,131.18,131.2,57069.0,129.8693,130.0473,129.7604,129.7802,57069.0
2025-05-09 11:30:00,131.21,131.27,131.12,131.22,21103.0,129.7901,129.8495,129.7011,129.8,21103.0
2025-05-09 11:35:00,131.25,131.37,131.24,131.3,21869.0,129.8297,129.9484,129.8198,129.8792,21869.0
2025-05-09 11:40:00,131.3,131.32,131.19,131.21,17768.0,129.8792,129.8989,129.7703,129.7901,17768.0
2025-05-09 11:45:00,131.19,131.25,131.09,131.14,36825.0,129.7703,129.8297,129.6714,129.7209,36825.0
2025-05-09 11:50:00,131.13,131.28,131.1,131.28,21749.0,129.711,129.8594,129.6813,129.8594,21749.0
2025-05-09 11:55:00,131.28,131.28,131.21,131.22,12725.0,129.8594,129.8594,129.7901,129.8,12725.0
2025-05-09 12:00:00,131.19,131.24,131.04,131.06,12680.0,129.7703,129.8198,129.622,129.6417,12680.0
2025-05-09 12:05:00,131.05,131.26,131.02,131.23,19600.0,129.6319,129.8396,129.6022,129.8099,19600.0
2025-05-09 12:10:00,131.23,131.28,131.18,131.21,16111.0,129.8099,129.8594,129.7604,129.7901,16111.0
2025-05-09 12:15:00,131.24,131.29,131.1,131.18,14985.0,129.8198,129.8693,129.6813,129.7604,14985.0
2025-05-09 12:20:00,131.17,131.17,131.04,131.07,17345.0,129.7506,129.7506,129.622,129.6516,17345.0
2025-05-09 12:25:00,131.08,131.09,130.93,130.93,30216.0,129.6615,129.6714,129.5132,129.5132,30216.0
2025-05-09 12:30:00,130.93,130.97,130.71,130.72,30029.0,129.5132,129.5527,129.2955,129.3054,30029.0
2025-05-09 12:35:00,130.73,130.84,130.7,130.75,26633.0,129.3153,129.4241,129.2856,129.3351,26633.0
2025-05-09 12:40:00,130.75,130.77,130.68,130.69,23925.0,129.3351,129.3549,129.2659,129.2758,23925.0
2025-05-09 12:45:00,130.71,130.71,130.58,130.61,19507.0,129.2955,129.2955,129.1669,129.1966,19507.0
2025-05-09 12:50:00,130.6,130.65,130.53,130.65,18637.0,129.1867,129.2362,129.1175,129.2362,18637.0
2025-05-09 12:55:00,130.61,130.64,130.53,130.55,10779.0,129.1966,129.2263,129.1175,129.1373,10779.0
2025-05-09 13:00:00,130.53,130.57,130.48,130.51,24687.0,129.1175,129.157,129.068,129.0977,24687.0
2025-05-09 13:05:00,130.53,130.61,130.44,130.61,28430.0,129.1175,129.1966,129.0285,129.1966,28430.0
2025-05-09 13:10:00,130.62,130.73,130.61,130.66,20753.0,129.2065,129.3153,129.1966,129.2461,20753.0
2025-05-09 13:15:00,130.66,130.81,130.64,130.79,13020.0,129.2461,129.3945,129.2263,129.3747,13020.0
2025-05-09 13:20:00,130.8,130.8,130.54,130.69,38069.0,129.3846,129.3846,129.1274,129.2758,38069.0
2025-05-09 13:25:00,130.67,130.77,130.6,130.61,39772.0,129.256,129.3549,129.1867,129.1966,39772.0
2025-05-09 13:30:00,130.61,130.63,130.42,130.51,85931.0,129.1966,129.2164,129.0087,129.0977,85931.0
2025-05-09 13:35:00,130.52,130.64,130.49,130.51,24579.0,129.1076,129.2263,129.0779,129.0977,24579.0
2025-05-09 13:40:00,130.53,130.69,130.52,130.65,15233.0,129.1175,129.2758,129.1076,129.2362,15233.0
2025-05-09 13:45:00,130.64,130.77,130.63,130.69,18608.0,129.2263,129.3549,129.2164,129.2758,18608.0
2025-05-09 13:50:00,130.68,130.71,130.63,130.69,11665.0,129.2659,129.2955,129.2164,129.2758,11665.0
2025-05-09 13:55:00,130.69,130.73,130.63,130.73,11965.0,129.2758,129.3153,129.2164,129.3153,11965.0
2025-05-09 14:00:00,130.73,130.76,130.66,130.67,18674.0,129.3153,129.345,129.2461,129.256,18674.0
2025-05-09 14:05:00,130.66,130.67,130.58,130.59,17854.0,129.2461,129.256,129.1669,129.1768,17854.0
2025-05-09 14:10:00,130.6,130.69,130.56,130.67,19521.0,129.1867,129.2758,129.1472,129.256,19521.0
2025-05-09 14:15:00,130.68,130.71,130.62,130.66,17577.0,129.2659,129.2955,129.2065,129.2461,17577.0
2025-05-09 14:20:00,130.65,130.77,130.65,130.74,15437.0,129.2362,129.3549,129.2362,129.3252,15437.0
2025-05-09 14:25:00,130.73,130.73,130.66,130.71,12529.0,129.3153,129.3153,129.2461,129.2955,12529.0
2025-05-09 14:30:00,130.74,130.81,130.72,130.78,12302.0,129.3252,129.3945,129.3054,129.3648,12302.0
2025-05-09 14:35:00,130.78,130.81,130.74,130.77,16041.0,129.3648,129.3945,129.3252,129.3549,16041.0
2025-05-09 14:40:00,130.76,130.88,130.76,130.85,17255.0,129.345,129.4637,129.345,129.434,17255.0
2025-05-09 14:45:00,130.86,130.92,130.82,130.89,23040.0,129.4439,129.5033,129.4043,129.4736,23040.0
2025-05-09 14:50:00,130.93,130.95,130.81,130.84,19688.0,129.5132,129.5329,129.3945,129.4241,19688.0
2025-05-09 14:55:00,130.85,130.88,130.79,130.81,15028.0,129.434,129.4637,129.3747,129.3945,15028.0
2025-05-09 15:00:00,130.82,130.96,130.8,130.92,18741.0,129.4043,129.5428,129.3846,129.5033,18741.0
2025-05-09 15:05:00,130.93,131.04,130.93,131.02,19824.0,129.5132,129.622,129.5132,129.6022,19824.0
2025-05-09 15:10:00,131.03,131.08,130.95,130.97,34259.0,129.6121,129.6615,129.5329,129.5527,34259.0
2025-05-09 15:15:00,130.99,131.07,130.98,131.06,24833.0,129.5725,129.6516,129.5626,129.6417,24833.0
2025-05-09 15:20:00,131.06,131.06,130.86,130.91,23869.0,129.6417,129.6417,129.4439,129.4934,23869.0
2025-05-09 15:25:00,130.92,130.92,130.79,130.81,20977.0,129.5033,129.5033,129.3747,129.3945,20977.0
2025-05-09 15:30:00,130.82,130.89,130.73,130.84,29911.0,129.4043,129.4736,129.3153,129.4241,29911.0
2025-05-09 15:35:00,130.84,130.91,130.78,130.86,36670.0,129.4241,129.4934,129.3648,129.4439,36670.0
2025-05-09 15:40:00,130.84,130.95,130.83,130.85,36601.0,129.4241,129.5329,129.4142,129.434,36601.0
2025-05-09 15:45:00,130.84,130.85,130.56,130.61,34441.0,129.4241,129.434,129.1472,129.1966,34441.0
2025-05-09 15:50:00,130.62,130.73,130.47,130.62,66342.0,129.2065,129.3153,129.0581,129.2065,66342.0
2025-05-09 15:55:00,130.6,130.6,130.34,130.44,187087.0,129.1867,129.1867,128.9295,129.0285,187087.0
2025-05-12 09:30:00,130.69,131.13,130.06,130.85,318883.0,129.2758,129.711,128.6526,129.434,318883.0
2025-05-12 09:35:00,130.83,131.87,130.62,131.86,153193.0,129.4142,130.443,129.2065,130.4331,153193.0
2025-05-12 09:40:00,131.9,132.28,131.57,132.19,148866.0,130.4727,130.8485,130.1462,130.7595,148866.0
2025-05-12 09:45:00,132.19,132.33,131.61,131.7,123271.0,130.7595,130.898,130.1858,130.2748,123271.0
2025-05-12 09:50:00,131.69,131.96,131.58,131.81,85611.0,130.2649,130.532,130.1561,130.3836,85611.0
2025-05-12 09:55:00,131.81,131.88,131.35,131.37,51640.0,130.3836,130.4529,129.9286,129.9484,51640.0
2025-05-12 10:00:00,131.35,131.51,130.99,131.09,85501.0,129.9286,130.0869,129.5725,129.6714,85501.0
2025-05-12 10:05:00,131.09,131.36,131.08,131.19,40619.0,129.6714,129.9385,129.6615,129.7703,40619.0
2025-05-12 10:10:00,131.18,131.26,131.08,131.24,42316.0,129.7604,129.8396,129.6615,129.8198,42316.0
2025-05-12 10:15:00,131.25,131.36,131.23,131.31,42017.0,129.8297,129.9385,129.8099,129.889,42017.0
2025-05-12 10:20:00,131.28,131.3,131.07,131.13,48543.0,129.8594,129.8792,129.6516,129.711,48543.0
2025-05-12 10:25:00,131.14,131.25,130.97,131.16,56958.0,129.7209,129.8297,129.5527,129.7407,56958.0
2025-05-12 10:30:00,131.16,131.22,130.85,130.93,69165.0,129.7407,129.8,129.434,129.5132,69165.0
2025-05-12 10:35:00,130.93,131.17,130.9,131.12,31937.0,129.5132,129.7506,129.4835,129.7011,31937.0
2025-05-12 10:40:00,131.13,131.26,130.99,131.14,29915.0,129.711,129.8396,129.5725,129.7209,29915.0
2025-05-12 10:45:00,131.15,131.37,131.14,131.25,23488.0,129.7308,129.9484,129.7209,129.8297,23488.0
2025-05-12 10:50:00,131.25,131.38,131.25,131.28,23587.0,129.8297,129.9583,129.8297,129.8594,23587.0
2025-05-12 10:55:00,131.31,131.32,130.87,130.88,42581.0,129.889,129.8989,129.4538,129.4637,42581.0
2025-05-12 11:00:00,130.86,130.94,130.54,130.68,63357.0,129.4439,129.523,129.1274,129.2659,63357.0
2025-05-12 11:05:00,130.71,130.89,130.59,130.72,50224.0,129.2955,129.4736,129.1768,129.3054,50224.0
2025-05-12 11:10:00,130.76,131.09,130.67,131.03,61307.0,129.345,129.6714,129.256,129.6121,61307.0
2025-05-12 11:15:00,131.03,131.16,130.97,131.12,29112.0,129.6121,129.7407,129.5527,129.7011,29112.0
2025-05-12 11:20:00,131.11,131.16,130.83,130.89,88579.0,129.6912,129.7407,129.4142,129.4736,88579.0
2025-05-12 11:25:00,130.88,131.04,130.85,130.94,51317.0,129.4637,129.622,129.434,129.523,51317.0
2025-05-12 11:30:00,130.93,131.1,130.92,131.01,15407.0,129.5132,129.6813,129.5033,129.5923,15407.0
2025-05-12 11:35:00,131.01,131.06,130.7,130.73,35891.0,129.5923,129.6417,129.2856,129.3153,35891.0
2025-05-12 11:40:00,130.73,130.74,130.62,130.69,16276.0,129.3153,129.3252,129.2065,129.2758,16276.0
2025-05-12 11:45:00,130.71,130.79,130.68,130.72,23252.0,129.2955,129.3747,129.2659,129.3054,23252.0
2025-05-12 11:50:00,130.7,130.74,130.49,130.53,35723.0,129.2856,129.3252,129.0779,129.1175,35723.0
2025-05-12 11:55:00,130.52,130.57,130.41,130.44,24701.0,129.1076,129.157,128.9988,129.0285,24701.0
2025-05-12 12:00:00,130.46,130.5,130.35,130.48,25860.0,129.0482,129.0878,128.9394,129.068,25860.0
2025-05-12 12:05:00,130.5,130.65,130.45,130.63,34634.0,129.0878,129.2362,129.0383,129.2164,34634.0
2025-05-12 12:10:00,130.62,130.72,130.58,130.63,38928.0,129.2065,129.3054,129.1669,129.2164,38928.0
2025-05-12 12:15:00,130.64,130.83,130.62,130.78,40154.0,129.2263,129.4142,129.2065,129.3648,40154.0
2025-05-12 12:20:00,130.77,130.91,130.77,130.86,38574.0,129.3549,129.4934,129.3549,129.4439,38574.0
2025-05-12 12:25:00,130.9,130.94,130.82,130.83,24507.0,129.4835,129.523,129.4043,129.4142,24507.0
2025-05-12 12:30:00,130.84,130.92,130.72,130.92,25238.0,129.4241,129.5033,129.3054,129.5033,25238.0
2025-05-12 12:35:00,130.9,130.92,130.79,130.89,31492.0,129.4835,129.5033,129.3747,129.4736,31492.0
2025-05-12 12:40:00,130.9,131.04,130.9,131.0,45768.0,129.4835,129.622,129.4835,129.5824,45768.0
2025-05-12 12:45:00,130.99,131.11,130.99,131.03,27950.0,129.5725,129.6912,129.5725,129.6121,27950.0
2025-05-12 12:50:00,131.03,131.2,130.95,131.16,62875.0,129.6121,129.7802,129.5329,129.7407,62875.0
2025-05-12 12:55:00,131.16,131.24,131.15,131.22,58307.0,129.7407,129.8198,129.7308,129.8,58307.0
2025-05-12 13:00:00,131.23,131.36,131.2,131.35,25254.0,129.8099,129.9385,129.7802,129.9286,25254.0
2025-05-12 13:05:00,131.35,131.5,131.29,131.47,52076.0,129.9286,130.077,129.8693,130.0473,52076.0
2025-05-12 13:10:00,131.46,131.47,131.3,131.31,42538.0,130.0374,130.0473,129.8792,129.889,42538.0
2025-05-12 13:15:00,131.3,131.32,131.06,131.14,97392.0,129.8792,129.8989,129.6417,129.7209,97392.0
2025-05-12 13:20:00,131.14,131.14,130.93,130.94,51538.0,129.7209,129.7209,129.5132,129.523,51538.0
2025-05-12 13:25:00,130.94,130.97,130.76,130.76,45015.0,129.523,129.5527,129.345,129.345,45015.0
2025-05-12 13:30:00,130.77,131.0,130.77,130.99,40586.0,129.3549,129.5824,129.3549,129.5725,40586.0
2025-05-12 13:35:00,131.0,131.04,130.84,131.02,42084.0,129.5824,129.622,129.4241,129.6022,42084.0
2025-05-12 13:40:00,131.01,131.03,130.94,131.0,43162.0,129.5923,129.6121,129.523,129.5824,43162.0
2025-05-12 13:45:00,131.0,131.12,131.0,131.02,48115.0,129.5824,129.7011,129.5824,129.6022,48115.0
2025-05-12 13:50:00,131.02,131.11,130.99,131.08,57046.0,129.6022,129.6912,129.5725,129.6615,57046.0
2025-05-12 13:55:00,131.09,131.17,131.01,131.08,51818.0,129.6714,129.7506,129.5923,129.6615,51818.0
2025-05-12 14:00:00,131.08,131.35,131.08,131.34,35992.0,129.6615,129.9286,129.6615,129.9187,35992.0
2025-05-12 14:05:00,131.34,131.43,131.3,131.43,38901.0,129.9187,130.0077,129.8792,130.0077,38901.0
2025-05-12 14:10:00,131.44,131.46,131.26,131.26,27109.0,130.0176,130.0374,129.8396,129.8396,27109.0
2025-05-12 14:15:00,131.25,131.5,131.23,131.47,43216.0,129.8297,130.077,129.8099,130.0473,43216.0
2025-05-12 14:20:00,131.45,131.54,131.39,131.44,24248.0,130.0275,130.1166,129.9682,130.0176,24248.0
2025-05-12 14:25:00,131.43,131.51,131.34,131.37,54208.0,130.0077,130.0869,129.9187,129.9484,54208.0
2025-05-12 14:30:00,131.4,131.45,131.37,131.39,50230.0,129.9781,130.0275,129.9484,129.9682,50230.0
2025-05-12 14:35:00,131.42,131.53,131.4,131.45,47639.0,129.9979,130.1067,129.9781,130.0275,47639.0
2025-05-12 14:40:00,131.45,131.5,131.39,131.44,32111.0,130.0275,130.077,129.9682,130.0176,32111.0
2025-05-12 14:45:00,131.43,131.52,131.4,131.46,23930.0,130.0077,130.0968,129.9781,130.0374,23930.0
2025-05-12 14:50:00,131.47,131.47,131.32,131.38,24232.0,130.0473,130.0473,129.8989,129.9583,24232.0
2025-05-12 14:55:00,131.39,131.46,131.37,131.4,19303.0,129.9682,130.0374,129.9484,129.9781,19303.0
2025-05-12 15:00:00,131.4,131.48,131.33,131.45,34863.0,129.9781,130.0572,129.9088,130.0275,34863.0
2025-05-12 15:05:00,131.45,131.45,131.36,131.37,29116.0,130.0275,130.0275,129.9385,129.9484,29116.0
2025-05-12 15:10:00,131.37,131.38,131.22,131.25,63826.0,129.9484,129.9583,129.8,129.8297,63826.0
2025-05-12 15:15:00,131.25,131.29,131.14,131.24,44119.0,129.8297,129.8693,129.7209,129.8198,44119.0
2025-05-12 15:20:00,131.25,131.34,131.23,131.31,41089.0,129.8297,129.9187,129.8099,129.889,41089.0
2025-05-12 15:25:00,131.31,131.35,131.27,131.31,42052.0,129.889,129.9286,129.8495,129.889,42052.0
2025-05-12 15:30:00,131.31,131.39,131.21,131.27,50749.0,129.889,129.9682,129.7901,129.8495,50749.0
2025-05-12 15:35:00,131.27,131.38,131.22,131.26,55427.0,129.8495,129.9583,129.8,129.8396,55427.0
2025-05-12 15:40:00,131.27,131.28,131.13,131.17,70500.0,129.8495,129.8594,129.711,129.7506,70500.0
2025-05-12 15:45:00,131.17,131.22,131.1,131.18,88560.0,129.7506,129.8,129.6813,129.7604,88560.0
2025-05-12 15:50:00,131.19,131.54,131.17,131.44,145660.0,129.7703,130.1166,129.7506,130.0176,145660.0
2025-05-12 15:55:00,131.44,131.74,131.4,131.67,494113.0,130.0176,130.3144,129.9781,130.2451,494113.0
2025-05-13 09:30:00,131.17,131.64,131.12,131.25,141358.0,129.7506,130.2155,129.7011,129.8297,141358.0
2025-05-13 09:35:00,131.29,131.34,130.9,130.98,86571.0,129.8693,129.9187,129.4835,129.5626,86571.0
2025-05-13 09:40:00,130.99,131.02,130.56,130.7,56969.0,129.5725,129.6022,129.1472,129.2856,56969.0
2025-05-13 09:45:00,130.69,130.69,130.09,130.17,114964.0,129.2758,129.2758,128.6822,128.7614,114964.0
2025-05-13 09:50:00,130.12,130.31,130.01,130.03,84225.0,128.7119,128.8999,128.6031,128.6229,84225.0
2025-05-13 09:55:00,130.06,130.13,129.79,129.81,122980.0,128.6526,128.7218,128.3855,128.4053,122980.0
2025-05-13 10:00:00,129.82,130.21,129.75,130.15,154678.0,128.4152,128.8009,128.3459,128.7416,154678.0
2025-05-13 10:05:00,130.14,130.51,130.12,130.49,96688.0,128.7317,129.0977,128.7119,129.0779,96688.0
2025-05-13 10:10:00,130.53,130.97,130.52,130.94,105956.0,129.1175,129.5527,129.1076,129.523,105956.0
2025-05-13 10:15:00,130.93,131.16,130.85,131.13,343739.0,129.5132,129.7407,129.434,129.711,343739.0
2025-05-13 10:20:00,131.13,131.38,131.06,131.24,104200.0,129.711,129.9583,129.6417,129.8198,104200.0
2025-05-13 10:25:00,131.26,131.49,131.07,131.12,108195.0,129.8396,130.0671,129.6516,129.7011,108195.0
2025-05-13 10:30:00,131.12,131.15,130.84,130.87,72567.0,129.7011,129.7308,129.4241,129.4538,72567.0
2025-05-13 10:35:00,130.87,131.07,130.82,131.07,171658.0,129.4538,129.6516,129.4043,129.6516,171658.0
2025-05-13 10:40:00,131.06,131.51,131.06,131.46,65147.0,129.6417,130.0869,129.6417,130.0374,65147.0
2025-05-13 10:45:00,131.45,131.46,131.11,131.17,38108.0,130.0275,130.0374,129.6912,129.7506,38108.0
2025-05-13 10:50:00,131.18,131.32,131.09,131.24,30263.0,129.7604,129.8989,129.6714,129.8198,30263.0
2025-05-13 10:55:00,131.22,131.26,131.06,131.06,28354.0,129.8,129.8396,129.6417,129.6417,28354.0
2025-05-13 11:00:00,131.03,131.14,130.85,131.03,79472.0,129.6121,129.7209,129.434,129.6121,79472.0
2025-05-13 11:05:00,131.05,131.15,131.0,131.1,49724.0,129.6319,129.7308,129.5824,129.6813,49724.0
2025-05-13 11:10:00,131.06,131.1,130.69,130.71,64446.0,129.6417,129.6813,129.2758,129.2955,64446.0
2025-05-13 11:15:00,130.69,130.7,130.44,130.56,61922.0,129.2758,129.2856,129.0285,129.1472,61922.0
2025-05-13 11:20:00,130.55,130.65,130.52,130.61,30744.0,129.1373,129.2362,129.1076,129.1966,30744.0
2025-05-13 11:25:00,130.63,130.75,130.57,130.64,36661.0,129.2164,129.3351,129.157,129.2263,36661.0
2025-05-13 11:30:00,130.65,130.72,130.6,130.7,27724.0,129.2362,129.3054,129.1867,129.2856,27724.0
2025-05-13 11:35:00,130.68,130.75,130.56,130.58,34917.0,129.2659,129.3351,129.1472,129.1669,34917.0
2025-05-13 11:40:00,130.58,130.58,130.43,130.48,35890.0,129.1669,129.1669,129.0186,129.068,35890.0
2025-05-13 11:45:00,130.49,130.5,130.13,130.18,50363.0,129.0779,129.0878,128.7218,128.7713,50363.0
2025-05-13 11:50:00,130.15,130.18,130.05,130.1,32055.0,128.7416,128.7713,128.6427,128.6921,32055.0
2025-05-13 11:55:00,130.11,130.22,130.09,130.17,50230.0,128.702,128.8108,128.6822,128.7614,50230.0
2025-05-13 12:00:00,130.18,130.24,130.1,130.23,27684.0,128.7713,128.8306,128.6921,128.8207,27684.0
2025-05-13 12:05:00,130.24,130.28,130.16,130.22,41941.0,128.8306,128.8702,128.7515,128.8108,41941.0
2025-05-13 12:10:00,130.21,130.23,130.11,130.16,32949.0,128.8009,128.8207,128.702,128.7515,32949.0
2025-05-13 12:15:00,130.18,130.28,130.09,130.1,25951.0,128.7713,128.8702,128.6822,128.6921,25951.0
2025-05-13 12:20:00,130.11,130.17,130.06,130.08,34906.0,128.702,128.7614,128.6526,128.6724,34906.0
2025-05-13 12:25:00,130.08,130.21,130.07,130.12,37164.0,128.6724,128.8009,128.6625,128.7119,37164.0
2025-05-13 12:30:00,130.11,130.26,130.1,130.25,32075.0,128.702,128.8504,128.6921,128.8405,32075.0
2025-05-13 12:35:00,130.26,130.34,130.15,130.25,24981.0,128.8504,128.9295,128.7416,128.8405,24981.0
2025-05-13 12:40:00,130.23,130.24,130.1,130.14,38301.0,128.8207,128.8306,128.6921,128.7317,38301.0
2025-05-13 12:45:00,130.15,130.16,129.93,129.96,92746.0,128.7416,128.7515,128.524,128.5537,92746.0
2025-05-13 12:50:00,129.95,130.0,129.82,129.97,36219.0,128.5438,128.5932,128.4152,128.5635,36219.0
2025-05-13 12:55:00,129.97,130.19,129.94,130.17,20980.0,128.5635,128.7812,128.5339,128.7614,20980.0
2025-05-13 13:00:00,130.14,130.38,130.14,130.38,31446.0,128.7317,128.9691,128.7317,128.9691,31446.0
2025-05-13 13:05:00,130.36,130.41,130.24,130.3,27454.0,128.9493,128.9988,128.8306,128.89,27454.0
2025-05-13 13:10:00,130.28,130.38,130.21,130.23,22187.0,128.8702,128.9691,128.8009,128.8207,22187.0
2025-05-13 13:15:00,130.22,130.42,130.22,130.39,36868.0,128.8108,129.0087,128.8108,128.979,36868.0
2025-05-13 13:20:00,130.39,130.59,130.38,130.55,57371.0,128.979,129.1768,128.9691,129.1373,57371.0
2025-05-13 13:25:00,130.53,130.73,130.53,130.61,36618.0,129.1175,129.3153,129.1175,129.1966,36618.0
2025-05-13 13:30:00,130.6,130.77,130.57,130.72,45165.0,129.1867,129.3549,129.157,129.3054,45165.0
2025-05-13 13:35:00,130.66,130.75,130.54,130.57,25399.0,129.2461,129.3351,129.1274,129.157,25399.0
2025-05-13 13:40:00,130.57,130.7,130.53,130.6,21797.0,129.157,129.2856,129.1175,129.1867,21797.0
2025-05-13 13:45:00,130.61,130.61,130.42,130.45,33552.0,129.1966,129.1966,129.0087,129.0383,33552.0
2025-05-13 13:50:00,130.46,130.59,130.43,130.59,23663.0,129.0482,129.1768,129.0186,129.1768,23663.0
2025-05-13 13:55:00,130.58,130.71,130.54,130.71,22046.0,129.1669,129.2955,129.1274,129.2955,22046.0
2025-05-13 14:00:00,130.69,130.9,130.67,130.88,27279.0,129.2758,129.4835,129.256,129.4637,27279.0
2025-05-13 14:05:00,130.88,130.91,130.76,130.85,22396.0,129.4637,129.4934,129.345,129.434,22396.0
2025-05-13 14:10:00,130.82,130.89,130.78,130.82,25690.0,129.4043,129.4736,129.3648,129.4043,25690.0
2025-05-13 14:15:00,130.82,130.83,130.63,130.63,17899.0,129.4043,129.4142,129.2164,129.2164,17899.0
2025-05-13 14:20:00,130.64,130.69,130.51,130.52,42377.0,129.2263,129.2758,129.0977,129.1076,42377.0
2025-05-13 14:25:00,130.53,130.54,130.38,130.38,58225.0,129.1175,129.1274,128.9691,128.9691,58225.0
2025-05-13 14:30:00,130.37,130.43,130.31,130.34,71892.0,128.9592,129.0186,128.8999,128.9295,71892.0
2025-05-13 14:35:00,130.31,130.44,130.25,130.31,55958.0,128.8999,129.0285,128.8405,128.8999,55958.0
2025-05-13 14:40:00,130.28,130.41,130.25,130.37,26966.0,128.8702,128.9988,128.8405,128.9592,26966.0
2025-05-13 14:45:00,130.37,130.52,130.37,130.49,45289.0,128.9592,129.1076,128.9592,129.0779,45289.0
2025-05-13 14:50:00,130.5,130.58,130.49,130.57,19688.0,129.0878,129.1669,129.0779,129.157,19688.0
2025-05-13 14:55:00,130.57,130.61,130.44,130.6,24610.0,129.157,129.1966,129.0285,129.1867,24610.0
2025-05-13 15:00:00,130.6,130.68,130.57,130.61,28249.0,129.1867,129.2659,129.157,129.1966,28249.0
2025-05-13 15:05:00,130.61,130.67,130.6,130.63,24440.0,129.1966,129.256,129.1867,129.2164,24440.0
2025-05-13 15:10:00,130.62,130.7,130.57,130.68,36873.0,129.2065,129.2856,129.157,129.2659,36873.0
2025-05-13 15:15:00,130.7,130.77,130.62,130.62,26869.0,129.2856,129.3549,129.2065,129.2065,26869.0
2025-05-13 15:20:00,130.62,130.8,130.61,130.79,34453.0,129.2065,129.3846,129.1966,129.3747,34453.0
2025-05-13 15:25:00,130.78,130.85,130.75,130.78,25433.0,129.3648,129.434,129.3351,129.3648,25433.0
2025-05-13 15:30:00,130.77,130.85,130.69,130.72,49845.0,129.3549,129.434,129.2758,129.3054,49845.0
2025-05-13 15:35:00,130.72,130.84,130.66,130.81,41005.0,129.3054,129.4241,129.2461,129.3945,41005.0
2025-05-13 15:40:00,130.82,130.86,130.75,130.81,43916.0,129.4043,129.4439,129.3351,129.3945,43916.0
2025-05-13 15:45:00,130.81,130.81,130.62,130.63,79384.0,129.3945,129.3945,129.2065,129.2164,79384.0
2025-05-13 15:50:00,130.64,130.76,130.28,130.28,81042.0,129.2263,129.345,128.8702,128.8702,81042.0
2025-05-13 15:55:00,130.28,130.4,130.2,130.25,301638.0,128.8702,128.9889,128.7911,128.8405,301638.0
2025-05-14 09:30:00,130.08,130.17,129.31,129.33,304982.0,128.6724,128.7614,127.9107,127.9305,304982.0
2025-05-14 09:35:00,129.42,129.73,129.18,129.2,130590.0,128.0195,128.3261,127.7821,127.8019,130590.0
2025-05-14 09:40:00,129.23,129.68,129.1,129.46,113451.0,127.8316,128.2767,127.703,128.0591,113451.0
2025-05-14 09:45:00,129.47,129.68,129.35,129.53,77018.0,128.069,128.2767,127.9503,128.1283,77018.0
2025-05-14 09:50:00,129.53,129.7,129.44,129.68,95637.0,128.1283,128.2965,128.0393,128.2767,95637.0
2025-05-14 09:55:00,129.69,129.93,129.65,129.67,146266.0,128.2866,128.524,128.247,128.2668,146266.0
2025-05-14 10:00:00,129.68,129.77,129.36,129.38,69609.0,128.2767,128.3657,127.9601,127.9799,69609.0
2025-05-14 10:05:00,129.38,129.38,128.89,128.93,125909.0,127.9799,127.9799,127.4952,127.5348,125909.0
2025-05-14 10:10:00,128.94,128.98,128.79,128.92,84544.0,127.5447,127.5843,127.3963,127.5249,84544.0
2025-05-14 10:15:00,128.94,129.05,128.88,128.97,59568.0,127.5447,127.6535,127.4853,127.5744,59568.0
2025-05-14 10:20:00,128.97,129.01,128.71,128.81,110303.0,127.5744,127.6139,127.3172,127.4161,110303.0
2025-05-14 10:25:00,128.84,128.9,128.73,128.9,101554.0,127.4458,127.5051,127.337,127.5051,101554.0
2025-05-14 10:30:00,128.9,129.08,128.89,128.91,53968.0,127.5051,127.6832,127.4952,127.515,53968.0
2025-05-14 10:35:00,128.92,128.92,128.71,128.8,88433.0,127.5249,127.5249,127.3172,127.4062,88433.0
2025-05-14 10:40:00,128.8,128.93,128.74,128.75,68040.0,127.4062,127.5348,127.3469,127.3567,68040.0
2025-05-14 10:45:00,128.76,128.79,128.51,128.6,127131.0,127.3666,127.3963,127.1193,127.2084,127131.0
2025-05-14 10:50:00,128.61,128.73,128.49,128.5,83631.0,127.2183,127.337,127.0996,127.1095,83631.0
2025-05-14 10:55:00,128.52,128.62,128.51,128.56,65431.0,127.1292,127.2282,127.1193,127.1688,65431.0
2025-05-14 11:00:00,128.55,128.61,128.37,128.4,83858.0,127.1589,127.2183,126.9809,127.0105,83858.0
2025-05-14 11:05:00,128.39,128.49,128.24,128.25,76119.0,127.0006,127.0996,126.8523,126.8622,76119.0
2025-05-14 11:10:00,128.26,128.4,128.24,128.35,107678.0,126.872,127.0105,126.8523,126.9611,107678.0
2025-05-14 11:15:00,128.37,128.44,128.27,128.44,79718.0,126.9809,127.0501,126.8819,127.0501,79718.0
2025-05-14 11:20:00,128.44,128.56,128.39,128.43,53308.0,127.0501,127.1688,127.0006,127.0402,53308.0
2025-05-14 11:25:00,128.43,128.55,128.42,128.52,55609.0,127.0402,127.1589,127.0303,127.1292,55609.0
2025-05-14 11:30:00,128.53,128.62,128.51,128.58,79489.0,127.1391,127.2282,127.1193,127.1886,79489.0
2025-05-14 11:35:00,128.56,128.7,128.53,128.6,65286.0,127.1688,127.3073,127.1391,127.2084,65286.0
2025-05-14 11:40:00,128.59,128.66,128.52,128.54,77304.0,127.1985,127.2677,127.1292,127.149,77304.0
2025-05-14 11:45:00,128.54,128.55,128.33,128.33,49615.0,127.149,127.1589,126.9413,126.9413,49615.0
2025-05-14 11:50:00,128.34,128.4,128.29,128.37,37876.0,126.9512,127.0105,126.9017,126.9809,37876.0
2025-05-14 11:55:00,128.37,128.55,128.35,128.51,36438.0,126.9809,127.1589,126.9611,127.1193,36438.0
2025-05-14 12:00:00,128.51,128.62,128.42,128.53,53547.0,127.1193,127.2282,127.0303,127.1391,53547.0
2025-05-14 12:05:00,128.53,128.6,128.49,128.49,78506.0,127.1391,127.2084,127.0996,127.0996,78506.0
2025-05-14 12:10:00,128.49,128.52,128.38,128.41,49154.0,127.0996,127.1292,126.9907,127.0204,49154.0
2025-05-14 12:15:00,128.41,128.49,128.39,128.46,35774.0,127.0204,127.0996,127.0006,127.0699,35774.0
2025-05-14 12:20:00,128.46,128.48,128.33,128.36,51886.0,127.0699,127.0897,126.9413,126.971,51886.0
2025-05-14 12:25:00,128.35,128.37,128.26,128.27,45935.0,126.9611,126.9809,126.872,126.8819,45935.0
2025-05-14 12:30:00,128.27,128.3,128.19,128.2,60850.0,126.8819,126.9116,126.8028,126.8127,60850.0
2025-05-14 12:35:00,128.19,128.23,128.06,128.08,59767.0,126.8028,126.8424,126.6742,126.694,59767.0
2025-05-14 12:40:00,128.08,128.12,127.97,128.09,110562.0,126.694,126.7336,126.5852,126.7039,110562.0
2025-05-14 12:45:00,128.09,128.2,128.09,128.14,63730.0,126.7039,126.8127,126.7039,126.7533,63730.0
2025-05-14 12:50:00,128.13,128.26,128.11,128.2,56880.0,126.7435,126.872,126.7237,126.8127,56880.0
2025-05-14 12:55:00,128.21,128.3,128.19,128.27,42401.0,126.8226,126.9116,126.8028,126.8819,42401.0
2025-05-14 13:00:00,128.27,128.4,128.24,128.34,49325.0,126.8819,127.0105,126.8523,126.9512,49325.0
2025-05-14 13:05:00,128.34,128.38,128.31,128.33,28950.0,126.9512,126.9907,126.9215,126.9413,28950.0
2025-05-14 13:10:00,128.32,128.34,128.19,128.25,47944.0,126.9314,126.9512,126.8028,126.8622,47944.0
2025-05-14 13:15:00,128.24,128.26,128.01,128.03,108281.0,126.8523,126.872,126.6248,126.6445,108281.0
2025-05-14 13:20:00,128.01,128.01,127.87,127.96,104227.0,126.6248,126.6248,126.4863,126.5753,104227.0
2025-05-14 13:25:00,127.96,128.09,127.95,128.04,64929.0,126.5753,126.7039,126.5654,126.6544,64929.0
2025-05-14 13:30:00,128.04,128.13,128.02,128.12,37685.0,126.6544,126.7435,126.6346,126.7336,37685.0
2025-05-14 13:35:00,128.11,128.22,128.03,128.2,64253.0,126.7237,126.8325,126.6445,126.8127,64253.0
2025-05-14 13:40:00,128.2,128.24,128.11,128.13,40674.0,126.8127,126.8523,126.7237,126.7435,40674.0
2025-05-14 13:45:00,128.12,128.17,128.03,128.17,58780.0,126.7336,126.783,126.6445,126.783,58780.0
2025-05-14 13:50:00,128.17,128.44,128.15,128.42,35480.0,126.783,127.0501,126.7632,127.0303,35480.0
2025-05-14 13:55:00,128.41,128.65,128.39,128.62,35265.0,127.0204,127.2578,127.0006,127.2282,35265.0
2025-05-14 14:00:00,128.62,128.78,128.61,128.75,50229.0,127.2282,127.3864,127.2183,127.3567,50229.0
2025-05-14 14:05:00,128.75,128.89,128.72,128.87,46646.0,127.3567,127.4952,127.3271,127.4754,46646.0
2025-05-14 14:10:00,128.88,128.92,128.74,128.75,23842.0,127.4853,127.5249,127.3469,127.3567,23842.0
2025-05-14 14:15:00,128.75,128.95,128.67,128.93,39831.0,127.3567,127.5546,127.2776,127.5348,39831.0
2025-05-14 14:20:00,128.93,129.05,128.84,128.87,75209.0,127.5348,127.6535,127.4458,127.4754,75209.0
2025-05-14 14:25:00,128.88,128.89,128.69,128.77,66148.0,127.4853,127.4952,127.2974,127.3765,66148.0
2025-05-14 14:30:00,128.78,128.84,128.66,128.83,72969.0,127.3864,127.4458,127.2677,127.4359,72969.0
2025-05-14 14:35:00,128.84,129.07,128.76,128.93,95134.0,127.4458,127.6733,127.3666,127.5348,95134.0
2025-05-14 14:40:00,128.91,128.95,128.84,128.87,48485.0,127.515,127.5546,127.4458,127.4754,48485.0
2025-05-14 14:45:00,128.89,128.9,128.75,128.75,46420.0,127.4952,127.5051,127.3567,127.3567,46420.0
2025-05-14 14:50:00,128.74,128.85,128.73,128.83,25941.0,127.3469,127.4557,127.337,127.4359,25941.0
2025-05-14 14:55:00,128.82,128.85,128.7,128.84,57346.0,127.426,127.4557,127.3073,127.4458,57346.0
2025-05-14 15:00:00,128.84,128.87,128.68,128.74,35337.0,127.4458,127.4754,127.2875,127.3469,35337.0
2025-05-14 15:05:00,128.73,128.8,128.68,128.72,47036.0,127.337,127.4062,127.2875,127.3271,47036.0
2025-05-14 15:10:00,128.72,128.81,128.69,128.75,52488.0,127.3271,127.4161,127.2974,127.3567,52488.0
2025-05-14 15:15:00,128.74,128.82,128.72,128.76,34859.0,127.3469,127.426,127.3271,127.3666,34859.0
2025-05-14 15:20:00,128.75,128.77,128.62,128.66,46256.0,127.3567,127.3765,127.2282,127.2677,46256.0
2025-05-14 15:25:00,128.64,128.87,128.63,128.82,56729.0,127.2479,127.4754,127.238,127.426,56729.0
2025-05-14 15:30:00,128.83,128.85,128.7,128.77,35600.0,127.4359,127.4557,127.3073,127.3765,35600.0
2025-05-14 15:35:00,128.76,128.82,128.73,128.8,52957.0,127.3666,127.426,127.337,127.4062,52957.0
2025-05-14 15:40:00,128.8,128.82,128.7,128.73,48964.0,127.4062,127.426,127.3073,127.337,48964.0
2025-05-14 15:45:00,128.72,128.76,128.61,128.76,51444.0,127.3271,127.3666,127.2183,127.3666,51444.0
2025-05-14 15:50:00,128.77,128.96,128.65,128.65,119934.0,127.3765,127.5645,127.2578,127.2578,119934.0
2025-05-14 15:55:00,128.63,128.65,128.38,128.44,311366.0,127.238,127.2578,126.9907,127.0501,311366.0
2025-05-15 09:30:00,129.19,129.64,128.81,129.14,198599.0,127.792,128.2371,127.4161,127.7425,198599.0
2025-05-15 09:35:00,129.14,129.57,129.03,129.53,91391.0,127.7425,128.1679,127.6337,128.1283,91391.0
2025-05-15 09:40:00,129.53,129.64,129.32,129.57,60726.0,128.1283,128.2371,127.9206,128.1679,60726.0
2025-05-15 09:45:00,129.6,129.92,129.58,129.91,151023.0,128.1975,128.5141,128.1778,128.5042,151023.0
2025-05-15 09:50:00,129.91,130.06,129.79,130.05,59545.0,128.5042,128.6526,128.3855,128.6427,59545.0
2025-05-15 09:55:00,130.05,130.22,130.02,130.08,112702.0,128.6427,128.8108,128.613,128.6724,112702.0
2025-05-15 10:00:00,130.09,130.3,130.02,130.15,65223.0,128.6822,128.89,128.613,128.7416,65223.0
2025-05-15 10:05:00,130.12,130.16,130.01,130.06,41524.0,128.7119,128.7515,128.6031,128.6526,41524.0
2025-05-15 10:10:00,130.06,130.33,130.02,130.31,66491.0,128.6526,128.9196,128.613,128.8999,66491.0
2025-05-15 10:15:00,130.31,130.35,130.01,130.01,46927.0,128.8999,128.9394,128.6031,128.6031,46927.0
2025-05-15 10:20:00,130.05,130.05,129.7,129.74,57057.0,128.6427,128.6427,128.2965,128.336,57057.0
2025-05-15 10:25:00,129.73,129.91,129.67,129.91,33374.0,128.3261,128.5042,128.2668,128.5042,33374.0
2025-05-15 10:30:00,129.89,130.24,129.89,130.24,85135.0,128.4844,128.8306,128.4844,128.8306,85135.0
2025-05-15 10:35:00,130.2,130.31,130.14,130.31,58492.0,128.7911,128.8999,128.7317,128.8999,58492.0
2025-05-15 10:40:00,130.31,130.37,130.01,130.15,47525.0,128.8999,128.9592,128.6031,128.7416,47525.0
2025-05-15 10:45:00,130.16,130.55,130.14,130.52,89420.0,128.7515,129.1373,128.7317,129.1076,89420.0
2025-05-15 10:50:00,130.5,130.64,130.46,130.48,116704.0,129.0878,129.2263,129.0482,129.068,116704.0
2025-05-15 10:55:00,130.47,130.52,130.4,130.47,70094.0,129.0581,129.1076,128.9889,129.0581,70094.0
2025-05-15 11:00:00,130.51,130.6,130.26,130.39,130361.0,129.0977,129.1867,128.8504,128.979,130361.0
2025-05-15 11:05:00,130.4,130.6,130.32,130.5,92233.0,128.9889,129.1867,128.9098,129.0878,92233.0
2025-05-15 11:10:00,130.5,130.72,130.49,130.65,43130.0,129.0878,129.3054,129.0779,129.2362,43130.0
2025-05-15 11:15:00,130.65,130.76,130.64,130.67,43190.0,129.2362,129.345,129.2263,129.256,43190.0
2025-05-15 11:20:00,130.67,130.84,130.65,130.73,49677.0,129.256,129.4241,129.2362,129.3153,49677.0
2025-05-15 11:25:00,130.7,130.71,130.43,130.49,43567.0,129.2856,129.2955,129.0186,129.0779,43567.0
2025-05-15 11:30:00,130.5,130.62,130.44,130.59,35718.0,129.0878,129.2065,129.0285,129.1768,35718.0
2025-05-15 11:35:00,130.62,130.67,130.56,130.63,24702.0,129.2065,129.256,129.1472,129.2164,24702.0
2025-05-15 11:40:00,130.63,130.73,130.59,130.73,31637.0,129.2164,129.3153,129.1768,129.3153,31637.0
2025-05-15 11:45:00,130.74,130.8,130.68,130.78,42228.0,129.3252,129.3846,129.2659,129.3648,42228.0
2025-05-15 11:50:00,130.75,130.77,130.59,130.73,40672.0,129.3351,129.3549,129.1768,129.3153,40672.0
2025-05-15 11:55:00,130.72,130.9,130.72,130.87,45842.0,129.3054,129.4835,129.3054,129.4538,45842.0
2025-05-15 12:00:00,130.88,130.98,130.79,130.96,35061.0,129.4637,129.5626,129.3747,129.5428,35061.0
2025-05-15 12:05:00,130.97,131.12,130.93,131.12,65199.0,129.5527,129.7011,129.5132,129.7011,65199.0
2025-05-15 12:10:00,131.13,131.3,131.12,131.15,104147.0,129.711,129.8792,129.7011,129.7308,104147.0
2025-05-15 12:15:00,131.16,131.18,130.98,130.99,37699.0,129.7407,129.7604,129.5626,129.5725,37699.0
2025-05-15 12:20:00,131.01,131.12,131.0,131.1,34920.0,129.5923,129.7011,129.5824,129.6813,34920.0
2025-05-15 12:25:00,131.11,131.12,130.88,130.9,62212.0,129.6912,129.7011,129.4637,129.4835,62212.0
2025-05-15 12:30:00,130.9,130.94,130.83,130.91,38318.0,129.4835,129.523,129.4142,129.4934,38318.0
2025-05-15 12:35:00,130.91,130.93,130.69,130.69,19450.0,129.4934,129.5132,129.2758,129.2758,19450.0
2025-05-15 12:40:00,130.71,130.81,130.68,130.76,20796.0,129.2955,129.3945,129.2659,129.345,20796.0
2025-05-15 12:45:00,130.76,130.85,130.76,130.81,17138.0,129.345,129.434,129.345,129.3945,17138.0
2025-05-15 12:50:00,130.82,130.97,130.78,130.92,31315.0,129.4043,129.5527,129.3648,129.5033,31315.0
2025-05-15 12:55:00,130.91,131.08,130.9,131.08,77507.0,129.4934,129.6615,129.4835,129.6615,77507.0
2025-05-15 13:00:00,131.08,131.15,130.98,131.15,54624.0,129.6615,129.7308,129.5626,129.7308,54624.0
2025-05-15 13:05:00,131.12,131.18,131.09,131.11,22175.0,129.7011,129.7604,129.6714,129.6912,22175.0
2025-05-15 13:10:00,131.1,131.14,131.01,131.12,33334.0,129.6813,129.7209,129.5923,129.7011,33334.0
2025-05-15 13:15:00,131.13,131.17,131.06,131.12,41755.0,129.711,129.7506,129.6417,129.7011,41755.0
2025-05-15 13:20:00,131.14,131.25,131.07,131.14,54414.0,129.7209,129.8297,129.6516,129.7209,54414.0
2025-05-15 13:25:00,131.13,131.13,130.91,130.94,34108.0,129.711,129.711,129.4934,129.523,34108.0
2025-05-15 13:30:00,130.94,130.95,130.82,130.83,50446.0,129.523,129.5329,129.4043,129.4142,50446.0
2025-05-15 13:35:00,130.84,130.89,130.7,130.81,67175.0,129.4241,129.4736,129.2856,129.3945,67175.0
2025-05-15 13:40:00,130.81,130.88,130.78,130.87,34130.0,129.3945,129.4637,129.3648,129.4538,34130.0
2025-05-15 13:45:00,130.89,130.94,130.84,130.91,31121.0,129.4736,129.523,129.4241,129.4934,31121.0
2025-05-15 13:50:00,130.91,130.96,130.78,130.81,51198.0,129.4934,129.5428,129.3648,129.3945,51198.0
2025-05-15 13:55:00,130.79,130.9,130.74,130.85,37836.0,129.3747,129.4835,129.3252,129.434,37836.0
2025-05-15 14:00:00,130.86,130.9,130.58,130.61,54500.0,129.4439,129.4835,129.1669,129.1966,54500.0
2025-05-15 14:05:00,130.6,130.63,130.53,130.53,48213.0,129.1867,129.2164,129.1175,129.1175,48213.0
2025-05-15 14:10:00,130.56,130.56,130.42,130.47,44590.0,129.1472,129.1472,129.0087,129.0581,44590.0
2025-05-15 14:15:00,130.47,130.59,130.46,130.55,33554.0,129.0581,129.1768,129.0482,129.1373,33554.0
2025-05-15 14:20:00,130.54,130.63,130.53,130.55,35572.0,129.1274,129.2164,129.1175,129.1373,35572.0
2025-05-15 14:25:00,130.56,130.56,130.37,130.41,48172.0,129.1472,129.1472,128.9592,128.9988,48172.0
2025-05-15 14:30:00,130.4,130.62,130.4,130.62,30162.0,128.9889,129.2065,128.9889,129.2065,30162.0
2025-05-15 14:35:00,130.63,130.74,130.61,130.73,33970.0,129.2164,129.3252,129.1966,129.3153,33970.0
2025-05-15 14:40:00,130.72,130.72,130.65,130.65,30924.0,129.3054,129.3054,129.2362,129.2362,30924.0
2025-05-15 14:45:00,130.66,130.75,130.66,130.7,52664.0,129.2461,129.3351,129.2461,129.2856,52664.0
2025-05-15 14:50:00,130.7,130.73,130.58,130.63,47334.0,129.2856,129.3153,129.1669,129.2164,47334.0
2025-05-15 14:55:00,130.64,130.75,130.59,130.73,64534.0,129.2263,129.3351,129.1768,129.3153,64534.0
2025-05-15 15:00:00,130.71,130.79,130.69,130.77,42600.0,129.2955,129.3747,129.2758,129.3549,42600.0
2025-05-15 15:05:00,130.78,130.83,130.69,130.72,37764.0,129.3648,129.4142,129.2758,129.3054,37764.0
2025-05-15 15:10:00,130.72,130.79,130.65,130.7,72297.0,129.3054,129.3747,129.2362,129.2856,72297.0
2025-05-15 15:15:00,130.71,130.88,130.69,130.88,81935.0,129.2955,129.4637,129.2758,129.4637,81935.0
2025-05-15 15:20:00,130.88,131.07,130.87,131.06,51354.0,129.4637,129.6516,129.4538,129.6417,51354.0
2025-05-15 15:25:00,131.06,131.13,130.98,131.0,67097.0,129.6417,129.711,129.5626,129.5824,67097.0
2025-05-15 15:30:00,131.0,131.18,130.99,131.13,55237.0,129.5824,129.7604,129.5725,129.711,55237.0
2025-05-15 15:35:00,131.13,131.16,131.0,131.06,45509.0,129.711,129.7407,129.5824,129.6417,45509.0
2025-05-15 15:40:00,131.06,131.14,131.01,131.11,50166.0,129.6417,129.7209,129.5923,129.6912,50166.0
2025-05-15 15:45:00,131.12,131.25,131.08,131.17,75030.0,129.7011,129.8297,129.6615,129.7506,75030.0
2025-05-15 15:50:00,131.18,131.36,131.17,131.23,123326.0,129.7604,129.9385,129.7506,129.8099,123326.0
2025-05-15 15:55:00,131.22,131.55,131.08,131.5,528708.0,129.8,130.1264,129.6615,130.077,528708.0
2025-05-16 09:30:00,132.09,132.26,130.65,130.76,673718.0,130.6606,130.8288,129.2362,129.345,673718.0
2025-05-16 09:35:00,130.8,131.18,130.76,131.09,63650.0,129.3846,129.7604,129.345,129.6714,63650.0
2025-05-16 09:40:00,131.14,131.33,131.01,131.09,64165.0,129.7209,129.9088,129.5923,129.6714,64165.0
2025-05-16 09:45:00,131.05,131.21,130.88,131.12,43179.0,129.6319,129.7901,129.4637,129.7011,43179.0
2025-05-16 09:50:00,131.17,131.38,131.11,131.33,38099.0,129.7506,129.9583,129.6912,129.9088,38099.0
2025-05-16 09:55:00,131.31,131.4,131.12,131.36,47306.0,129.889,129.9781,129.7011,129.9385,47306.0
2025-05-16 10:00:00,131.28,131.38,131.11,131.13,97201.0,129.8594,129.9583,129.6912,129.711,97201.0
2025-05-16 10:05:00,131.13,131.37,131.07,131.31,49601.0,129.711,129.9484,129.6516,129.889,49601.0
2025-05-16 10:10:00,131.33,131.47,131.16,131.18,69674.0,129.9088,130.0473,129.7407,129.7604,69674.0
2025-05-16 10:15:00,131.18,131.29,131.13,131.25,52162.0,129.7604,129.8693,129.711,129.8297,52162.0
2025-05-16 10:20:00,131.25,131.45,131.23,131.44,46101.0,129.8297,130.0275,129.8099,130.0176,46101.0
2025-05-16 10:25:00,131.46,131.57,131.32,131.36,49383.0,130.0374,130.1462,129.8989,129.9385,49383.0
2025-05-16 10:30:00,131.34,131.44,131.32,131.38,41018.0,129.9187,130.0176,129.8989,129.9583,41018.0
2025-05-16 10:35:00,131.39,131.48,131.3,131.33,54519.0,129.9682,130.0572,129.8792,129.9088,54519.0
2025-05-16 10:40:00,131.35,131.66,131.35,131.64,38650.0,129.9286,130.2353,129.9286,130.2155,38650.0
2025-05-16 10:45:00,131.64,131.65,131.2,131.21,81339.0,130.2155,130.2254,129.7802,129.7901,81339.0
2025-05-16 10:50:00,131.2,131.31,131.17,131.25,39883.0,129.7802,129.889,129.7506,129.8297,39883.0
2025-05-16 10:55:00,131.27,131.31,131.16,131.2,27686.0,129.8495,129.889,129.7407,129.7802,27686.0
2025-05-16 11:00:00,131.2,131.28,131.13,131.28,67331.0,129.7802,129.8594,129.711,129.8594,67331.0
2025-05-16 11:05:00,131.28,131.44,131.28,131.38,27481.0,129.8594,130.0176,129.8594,129.9583,27481.0
2025-05-16 11:10:00,131.38,131.47,131.35,131.41,63191.0,129.9583,130.0473,129.9286,129.988,63191.0
2025-05-16 11:15:00,131.42,131.45,131.37,131.38,53563.0,129.9979,130.0275,129.9484,129.9583,53563.0
2025-05-16 11:20:00,131.39,131.43,131.26,131.34,52253.0,129.9682,130.0077,129.8396,129.9187,52253.0
2025-05-16 11:25:00,131.33,131.44,131.3,131.37,23052.0,129.9088,130.0176,129.8792,129.9484,23052.0
2025-05-16 11:30:00,131.38,131.38,131.12,131.15,58017.0,129.9583,129.9583,129.7011,129.7308,58017.0
2025-05-16 11:35:00,131.17,131.38,131.15,131.33,57016.0,129.7506,129.9583,129.7308,129.9088,57016.0
2025-05-16 11:40:00,131.33,131.4,131.29,131.33,18761.0,129.9088,129.9781,129.8693,129.9088,18761.0
2025-05-16 11:45:00,131.32,131.37,131.21,131.31,23790.0,129.8989,129.9484,129.7901,129.889,23790.0
2025-05-16 11:50:00,131.31,131.44,131.31,131.44,19124.0,129.889,130.0176,129.889,130.0176,19124.0
2025-05-16 11:55:00,131.44,131.49,131.4,131.45,45197.0,130.0176,130.0671,129.9781,130.0275,45197.0
2025-05-16 12:00:00,131.45,131.57,131.44,131.56,30514.0,130.0275,130.1462,130.0176,130.1363,30514.0
2025-05-16 12:05:00,131.55,131.62,131.47,131.49,17485.0,130.1264,130.1957,130.0473,130.0671,17485.0
2025-05-16 12:10:00,131.49,131.6,131.49,131.56,28644.0,130.0671,130.1759,130.0671,130.1363,28644.0
2025-05-16 12:15:00,131.56,131.57,131.44,131.48,17647.0,130.1363,130.1462,130.0176,130.0572,17647.0
2025-05-16 12:20:00,131.49,131.62,131.49,131.62,21193.0,130.0671,130.1957,130.0671,130.1957,21193.0
2025-05-16 12:25:00,131.62,131.69,131.6,131.67,27067.0,130.1957,130.2649,130.1759,130.2451,27067.0
2025-05-16 12:30:00,131.68,131.77,131.67,131.77,21799.0,130.255,130.3441,130.2451,130.3441,21799.0
2025-05-16 12:35:00,131.75,131.76,131.69,131.75,26588.0,130.3243,130.3342,130.2649,130.3243,26588.0
2025-05-16 12:40:00,131.73,131.76,131.61,131.64,24358.0,130.3045,130.3342,130.1858,130.2155,24358.0
2025-05-16 12:45:00,131.64,131.71,131.6,131.62,27679.0,130.2155,130.2847,130.1759,130.1957,27679.0
2025-05-16 12:50:00,131.65,131.76,131.64,131.75,13994.0,130.2254,130.3342,130.2155,130.3243,13994.0
2025-05-16 12:55:00,131.76,131.81,131.74,131.75,25773.0,130.3342,130.3836,130.3144,130.3243,25773.0
2025-05-16 13:00:00,131.75,131.89,131.72,131.89,34293.0,130.3243,130.4628,130.2946,130.4628,34293.0
2025-05-16 13:05:00,131.88,131.92,131.81,131.81,30123.0,130.4529,130.4924,130.3836,130.3836,30123.0
2025-05-16 13:10:00,131.81,131.87,131.76,131.77,25120.0,130.3836,130.443,130.3342,130.3441,25120.0
2025-05-16 13:15:00,131.77,131.88,131.76,131.79,33126.0,130.3441,130.4529,130.3342,130.3638,33126.0
2025-05-16 13:20:00,131.79,131.84,131.73,131.73,39560.0,130.3638,130.4133,130.3045,130.3045,39560.0
2025-05-16 13:25:00,131.74,131.78,131.67,131.73,29860.0,130.3144,130.354,130.2451,130.3045,29860.0
2025-05-16 13:30:00,131.74,131.84,131.73,131.81,20049.0,130.3144,130.4133,130.3045,130.3836,20049.0
2025-05-16 13:35:00,131.81,131.88,131.81,131.82,20246.0,130.3836,130.4529,130.3836,130.3935,20246.0
2025-05-16 13:40:00,131.83,131.89,131.81,131.86,21585.0,130.4034,130.4628,130.3836,130.4331,21585.0
2025-05-16 13:45:00,131.87,131.94,131.86,131.91,29956.0,130.443,130.5122,130.4331,130.4825,29956.0
2025-05-16 13:50:00,131.92,131.99,131.84,131.85,19052.0,130.4924,130.5617,130.4133,130.4232,19052.0
2025-05-16 13:55:00,131.85,131.87,131.81,131.85,11389.0,130.4232,130.443,130.3836,130.4232,11389.0
2025-05-16 14:00:00,131.85,131.88,131.81,131.87,15488.0,130.4232,130.4529,130.3836,130.443,15488.0
2025-05-16 14:05:00,131.86,131.95,131.81,131.94,43051.0,130.4331,130.5221,130.3836,130.5122,43051.0
2025-05-16 14:10:00,131.94,131.95,131.8,131.82,40872.0,130.5122,130.5221,130.3737,130.3935,40872.0
2025-05-16 14:15:00,131.81,131.9,131.79,131.87,33466.0,130.3836,130.4727,130.3638,130.443,33466.0
2025-05-16 14:20:00,131.86,131.88,131.8,131.88,22535.0,130.4331,130.4529,130.3737,130.4529,22535.0
2025-05-16 14:25:00,131.89,131.95,131.88,131.95,32675.0,130.4628,130.5221,130.4529,130.5221,32675.0
2025-05-16 14:30:00,131.94,132.02,131.93,132.0,49043.0,130.5122,130.5914,130.5023,130.5716,49043.0
2025-05-16 14:35:00,132.0,132.04,131.97,132.01,29497.0,130.5716,130.6111,130.5419,130.5815,29497.0
2025-05-16 14:40:00,132.0,132.07,131.98,131.99,33822.0,130.5716,130.6408,130.5518,130.5617,33822.0
2025-05-16 14:45:00,132.0,132.04,131.95,131.97,27635.0,130.5716,130.6111,130.5221,130.5419,27635.0
2025-05-16 14:50:00,131.97,132.07,131.95,132.03,22078.0,130.5419,130.6408,130.5221,130.6013,22078.0
2025-05-16 14:55:00,132.03,132.08,131.99,132.01,26905.0,130.6013,130.6507,130.5617,130.5815,26905.0
2025-05-16 15:00:00,132.01,132.07,131.96,132.06,42375.0,130.5815,130.6408,130.532,130.6309,42375.0
2025-05-16 15:05:00,132.06,132.08,132.02,132.08,34142.0,130.6309,130.6507,130.5914,130.6507,34142.0
2025-05-16 15:10:00,132.08,132.15,132.05,132.09,53329.0,130.6507,130.72,130.621,130.6606,53329.0
2025-05-16 15:15:00,132.08,132.1,131.97,131.98,42136.0,130.6507,130.6705,130.5419,130.5518,42136.0
2025-05-16 15:20:00,131.96,132.02,131.94,131.94,38453.0,130.532,130.5914,130.5122,130.5122,38453.0
2025-05-16 15:25:00,131.95,132.04,131.93,132.03,56016.0,130.5221,130.6111,130.5023,130.6013,56016.0
2025-05-16 15:30:00,132.01,132.03,131.96,131.98,46375.0,130.5815,130.6013,130.532,130.5518,46375.0
2025-05-16 15:35:00,131.97,132.02,131.94,131.99,64498.0,130.5419,130.5914,130.5122,130.5617,64498.0
2025-05-16 15:40:00,132.0,132.15,131.97,132.09,62818.0,130.5716,130.72,130.5419,130.6606,62818.0
2025-05-16 15:45:00,132.09,132.14,131.98,132.1,58716.0,130.6606,130.7101,130.5518,130.6705,58716.0
2025-05-16 15:50:00,132.12,132.17,131.86,131.89,153493.0,130.6903,130.7397,130.4331,130.4628,153493.0
2025-05-16 15:55:00,131.89,132.03,131.89,131.96,317621.0,130.4628,130.6013,130.4628,130.532,317621.0
2025-05-19 09:30:00,132.13,132.16,131.75,132.16,187294.0,130.7002,130.7298,130.3243,130.7298,187294.0
2025-05-19 09:35:00,132.13,132.21,131.74,131.84,58857.0,130.7002,130.7793,130.3144,130.4133,58857.0
2025-05-19 09:40:00,131.83,132.03,131.63,131.78,50058.0,130.4034,130.6013,130.2056,130.354,50058.0
2025-05-19 09:45:00,131.8,131.81,131.49,131.78,72365.0,130.3737,130.3836,130.0671,130.354,72365.0
2025-05-19 09:50:00,131.79,131.95,131.67,131.94,49152.0,130.3638,130.5221,130.2451,130.5122,49152.0
2025-05-19 09:55:00,131.95,132.08,131.85,132.06,52958.0,130.5221,130.6507,130.4232,130.6309,52958.0
2025-05-19 10:00:00,132.06,132.26,132.02,132.26,67053.0,130.6309,130.8288,130.5914,130.8288,67053.0
2025-05-19 10:05:00,132.22,132.26,131.88,131.91,87837.0,130.7892,130.8288,130.4529,130.4825,87837.0
2025-05-19 10:10:00,131.91,131.91,131.57,131.78,54666.0,130.4825,130.4825,130.1462,130.354,54666.0
2025-05-19 10:15:00,131.79,131.87,131.71,131.87,27371.0,130.3638,130.443,130.2847,130.443,27371.0
2025-05-19 10:20:00,131.84,131.95,131.77,131.83,45158.0,130.4133,130.5221,130.3441,130.4034,45158.0
2025-05-19 10:25:00,131.84,132.05,131.78,132.03,52311.0,130.4133,130.621,130.354,130.6013,52311.0
2025-05-19 10:30:00,132.04,132.16,132.02,132.1,42918.0,130.6111,130.7298,130.5914,130.6705,42918.0
2025-05-19 10:35:00,132.1,132.13,131.85,131.88,76475.0,130.6705,130.7002,130.4232,130.4529,76475.0
2025-05-19 10:40:00,131.88,131.93,131.84,131.9,92453.0,130.4529,130.5023,130.4133,130.4727,92453.0
2025-05-19 10:45:00,131.91,131.97,131.84,131.87,65334.0,130.4825,130.5419,130.4133,130.443,65334.0
2025-05-19 10:50:00,131.87,131.91,131.77,131.78,71530.0,130.443,130.4825,130.3441,130.354,71530.0
2025-05-19 10:55:00,131.8,131.84,131.73,131.82,45769.0,130.3737,130.4133,130.3045,130.3935,45769.0
2025-05-19 11:00:00,131.83,131.97,131.77,131.79,58717.0,130.4034,130.5419,130.3441,130.3638,58717.0
2025-05-19 11:05:00,131.8,131.8,131.64,131.74,80434.0,130.3737,130.3737,130.2155,130.3144,80434.0
2025-05-19 11:10:00,131.73,131.8,131.69,131.78,22591.0,130.3045,130.3737,130.2649,130.354,22591.0
2025-05-19 11:15:00,131.82,131.86,131.78,131.85,31509.0,130.3935,130.4331,130.354,130.4232,31509.0
2025-05-19 11:20:00,131.83,131.94,131.8,131.93,33018.0,130.4034,130.5122,130.3737,130.5023,33018.0
2025-05-19 11:25:00,131.93,131.98,131.84,131.86,43877.0,130.5023,130.5518,130.4133,130.4331,43877.0
2025-05-19 11:30:00,131.87,132.0,131.86,131.96,23819.0,130.443,130.5716,130.4331,130.532,23819.0
2025-05-19 11:35:00,131.95,131.95,131.85,131.86,23479.0,130.5221,130.5221,130.4232,130.4331,23479.0
2025-05-19 11:40:00,131.86,132.0,131.85,131.99,14881.0,130.4331,130.5716,130.4232,130.5617,14881.0
2025-05-19 11:45:00,131.98,132.0,131.85,131.85,18379.0,130.5518,130.5716,130.4232,130.4232,18379.0
2025-05-19 11:50:00,131.86,131.88,131.77,131.78,12678.0,130.4331,130.4529,130.3441,130.354,12678.0
2025-05-19 11:55:00,131.77,131.8,131.7,131.77,22963.0,130.3441,130.3737,130.2748,130.3441,22963.0
2025-05-19 12:00:00,131.77,131.82,131.76,131.82,22700.0,130.3441,130.3935,130.3342,130.3935,22700.0
2025-05-19 12:05:00,131.83,131.86,131.77,131.8,19398.0,130.4034,130.4331,130.3441,130.3737,19398.0
2025-05-19 12:10:00,131.81,131.82,131.66,131.72,81036.0,130.3836,130.3935,130.2353,130.2946,81036.0
2025-05-19 12:15:00,131.71,131.75,131.65,131.66,58804.0,130.2847,130.3243,130.2254,130.2353,58804.0
2025-05-19 12:20:00,131.65,131.78,131.64,131.75,44577.0,130.2254,130.354,130.2155,130.3243,44577.0
2025-05-19 12:25:00,131.77,131.77,131.51,131.56,143838.0,130.3441,130.3441,130.0869,130.1363,143838.0
2025-05-19 12:30:00,131.58,131.6,131.43,131.44,79745.0,130.1561,130.1759,130.0077,130.0176,79745.0
2025-05-19 12:35:00,131.43,131.45,131.3,131.32,47281.0,130.0077,130.0275,129.8792,129.8989,47281.0
2025-05-19 12:40:00,131.32,131.33,131.11,131.22,55649.0,129.8989,129.9088,129.6912,129.8,55649.0
2025-05-19 12:45:00,131.21,131.49,131.21,131.47,32734.0,129.7901,130.0671,129.7901,130.0473,32734.0
2025-05-19 12:50:00,131.47,131.59,131.45,131.55,40816.0,130.0473,130.166,130.0275,130.1264,40816.0
2025-05-19 12:55:00,131.56,131.76,131.51,131.76,86837.0,130.1363,130.3342,130.0869,130.3342,86837.0
2025-05-19 13:00:00,131.75,131.84,131.7,131.77,23785.0,130.3243,130.4133,130.2748,130.3441,23785.0
2025-05-19 13:05:00,131.76,131.77,131.6,131.65,47882.0,130.3342,130.3441,130.1759,130.2254,47882.0
2025-05-19 13:10:00,131.66,131.71,131.57,131.57,47267.0,130.2353,130.2847,130.1462,130.1462,47267.0
2025-05-19 13:15:00,131.58,131.61,131.46,131.46,72579.0,130.1561,130.1858,130.0374,130.0374,72579.0
2025-05-19 13:20:00,131.48,131.62,131.47,131.59,53448.0,130.0572,130.1957,130.0473,130.166,53448.0
2025-05-19 13:25:00,131.62,131.76,131.62,131.75,19826.0,130.1957,130.3342,130.1957,130.3243,19826.0
2025-05-19 13:30:00,131.75,131.77,131.58,131.59,31950.0,130.3243,130.3441,130.1561,130.166,31950.0
2025-05-19 13:35:00,131.6,131.65,131.51,131.53,38263.0,130.1759,130.2254,130.0869,130.1067,38263.0
2025-05-19 13:40:00,131.53,131.57,131.5,131.51,24485.0,130.1067,130.1462,130.077,130.0869,24485.0
2025-05-19 13:45:00,131.52,131.53,131.46,131.49,30115.0,130.0968,130.1067,130.0374,130.0671,30115.0
2025-05-19 13:50:00,131.5,131.5,131.38,131.42,35325.0,130.077,130.077,129.9583,129.9979,35325.0
2025-05-19 13:55:00,131.42,131.53,131.41,131.51,22981.0,129.9979,130.1067,129.988,130.0869,22981.0
2025-05-19 14:00:00,131.51,131.56,131.49,131.51,18437.0,130.0869,130.1363,130.0671,130.0869,18437.0
2025-05-19 14:05:00,131.5,131.53,131.48,131.48,26906.0,130.077,130.1067,130.0572,130.0572,26906.0
2025-05-19 14:10:00,131.49,131.5,131.42,131.45,46525.0,130.0671,130.077,129.9979,130.0275,46525.0
2025-05-19 14:15:00,131.44,131.46,131.33,131.38,56356.0,130.0176,130.0374,129.9088,129.9583,56356.0
2025-05-19 14:20:00,131.37,131.38,131.3,131.33,35616.0,129.9484,129.9583,129.8792,129.9088,35616.0
2025-05-19 14:25:00,131.33,131.4,131.3,131.38,30800.0,129.9088,129.9781,129.8792,129.9583,30800.0
2025-05-19 14:30:00,131.37,131.56,131.37,131.52,31522.0,129.9484,130.1363,129.9484,130.0968,31522.0
2025-05-19 14:35:00,131.52,131.64,131.52,131.56,16656.0,130.0968,130.2155,130.0968,130.1363,16656.0
2025-05-19 14:40:00,131.55,131.6,131.54,131.6,30662.0,130.1264,130.1759,130.1166,130.1759,30662.0
2025-05-19 14:45:00,131.58,131.65,131.58,131.61,28972.0,130.1561,130.2254,130.1561,130.1858,28972.0
2025-05-19 14:50:00,131.61,131.66,131.58,131.65,35046.0,130.1858,130.2353,130.1561,130.2254,35046.0
2025-05-19 14:55:00,131.66,131.74,131.58,131.73,37906.0,130.2353,130.3144,130.1561,130.3045,37906.0
2025-05-19 15:00:00,131.74,131.74,131.62,131.64,31386.0,130.3144,130.3144,130.1957,130.2155,31386.0
2025-05-19 15:05:00,131.63,131.68,131.58,131.64,50244.0,130.2056,130.255,130.1561,130.2155,50244.0
2025-05-19 15:10:00,131.65,131.65,131.59,131.6,17249.0,130.2254,130.2254,130.166,130.1759,17249.0
2025-05-19 15:15:00,131.59,131.6,131.49,131.51,46062.0,130.166,130.1759,130.0671,130.0869,46062.0
2025-05-19 15:20:00,131.51,131.62,131.48,131.57,37418.0,130.0869,130.1957,130.0572,130.1462,37418.0
2025-05-19 15:25:00,131.56,131.62,131.51,131.57,39454.0,130.1363,130.1957,130.0869,130.1462,39454.0
2025-05-19 15:30:00,131.57,131.71,131.56,131.7,29932.0,130.1462,130.2847,130.1363,130.2748,29932.0
2025-05-19 15:35:00,131.69,131.86,131.68,131.85,36736.0,130.2649,130.4331,130.255,130.4232,36736.0
2025-05-19 15:40:00,131.84,131.84,131.77,131.8,39888.0,130.4133,130.4133,130.3441,130.3737,39888.0
2025-05-19 15:45:00,131.8,131.85,131.73,131.77,105510.0,130.3737,130.4232,130.3045,130.3441,105510.0
2025-05-19 15:50:00,131.78,131.87,131.58,131.64,203919.0,130.354,130.443,130.1561,130.2155,203919.0
2025-05-19 15:55:00,131.65,131.8,131.63,131.73,503221.0,130.2254,130.3737,130.2056,130.3045,503221.0
2025-05-20 09:30:00,131.75,131.87,131.35,131.47,136466.0,130.3243,130.443,129.9286,130.0473,136466.0
2025-05-20 09:35:00,131.47,131.76,131.4,131.59,55764.0,130.0473,130.3342,129.9781,130.166,55764.0
2025-05-20 09:40:00,131.59,131.64,131.52,131.6,33221.0,130.166,130.2155,130.0968,130.1759,33221.0
2025-05-20 09:45:00,131.61,131.8,131.57,131.76,36369.0,130.1858,130.3737,130.1462,130.3342,36369.0
2025-05-20 09:50:00,131.77,132.08,131.77,132.04,35488.0,130.3441,130.6507,130.3441,130.6111,35488.0
2025-05-20 09:55:00,132.04,132.14,131.98,132.01,35870.0,130.6111,130.7101,130.5518,130.5815,35870.0
2025-05-20 10:00:00,132.0,132.03,131.89,131.97,34908.0,130.5716,130.6013,130.4628,130.5419,34908.0
2025-05-20 10:05:00,131.97,132.04,131.87,131.93,25855.0,130.5419,130.6111,130.443,130.5023,25855.0
2025-05-20 10:10:00,131.93,132.1,131.9,132.09,49252.0,130.5023,130.6705,130.4727,130.6606,49252.0
2025-05-20 10:15:00,132.09,132.09,131.76,131.81,45944.0,130.6606,130.6606,130.3342,130.3836,45944.0
2025-05-20 10:20:00,131.82,131.91,131.71,131.74,43523.0,130.3935,130.4825,130.2847,130.3144,43523.0
2025-05-20 10:25:00,131.75,131.86,131.69,131.83,65097.0,130.3243,130.4331,130.2649,130.4034,65097.0
2025-05-20 10:30:00,131.84,131.89,131.78,131.89,26286.0,130.4133,130.4628,130.354,130.4628,26286.0
2025-05-20 10:35:00,131.89,131.99,131.88,131.99,18604.0,130.4628,130.5617,130.4529,130.5617,18604.0
2025-05-20 10:40:00,131.99,132.02,131.97,131.98,31440.0,130.5617,130.5914,130.5419,130.5518,31440.0
2025-05-20 10:45:00,131.98,132.0,131.89,131.92,22903.0,130.5518,130.5716,130.4628,130.4924,22903.0
2025-05-20 10:50:00,131.92,131.95,131.79,131.8,37969.0,130.4924,130.5221,130.3638,130.3737,37969.0
2025-05-20 10:55:00,131.81,131.87,131.7,131.73,53006.0,130.3836,130.443,130.2748,130.3045,53006.0
2025-05-20 11:00:00,131.72,131.8,131.65,131.75,43459.0,130.2946,130.3737,130.2254,130.3243,43459.0
2025-05-20 11:05:00,131.75,131.9,131.75,131.89,23351.0,130.3243,130.4727,130.3243,130.4628,23351.0
2025-05-20 11:10:00,131.9,132.02,131.89,132.01,30691.0,130.4727,130.5914,130.4628,130.5815,30691.0
2025-05-20 11:15:00,132.01,132.1,132.0,132.07,42031.0,130.5815,130.6705,130.5716,130.6408,42031.0
2025-05-20 11:20:00,132.07,132.09,131.9,131.96,50953.0,130.6408,130.6606,130.4727,130.532,50953.0
2025-05-20 11:25:00,131.95,132.02,131.92,132.01,26776.0,130.5221,130.5914,130.4924,130.5815,26776.0
2025-05-20 11:30:00,132.02,132.03,131.8,131.81,61327.0,130.5914,130.6013,130.3737,130.3836,61327.0
2025-05-20 11:35:00,131.81,131.81,131.68,131.68,22128.0,130.3836,130.3836,130.255,130.255,22128.0
2025-05-20 11:40:00,131.68,131.69,131.55,131.56,49196.0,130.255,130.2649,130.1264,130.1363,49196.0
2025-05-20 11:45:00,131.56,131.58,131.51,131.57,24513.0,130.1363,130.1561,130.0869,130.1462,24513.0
2025-05-20 11:50:00,131.57,131.65,131.52,131.59,20821.0,130.1462,130.2254,130.0968,130.166,20821.0
2025-05-20 11:55:00,131.61,131.7,131.61,131.62,50362.0,130.1858,130.2748,130.1858,130.1957,50362.0
2025-05-20 12:00:00,131.62,131.64,131.51,131.55,21895.0,130.1957,130.2155,130.0869,130.1264,21895.0
2025-05-20 12:05:00,131.55,131.56,131.47,131.47,37549.0,130.1264,130.1363,130.0473,130.0473,37549.0
2025-05-20 12:10:00,131.47,131.53,131.42,131.52,40427.0,130.0473,130.1067,129.9979,130.0968,40427.0
2025-05-20 12:15:00,131.52,131.54,131.45,131.45,28002.0,130.0968,130.1166,130.0275,130.0275,28002.0
2025-05-20 12:20:00,131.44,131.5,131.41,131.47,25572.0,130.0176,130.077,129.988,130.0473,25572.0
2025-05-20 12:25:00,131.47,131.48,131.39,131.41,34866.0,130.0473,130.0572,129.9682,129.988,34866.0
2025-05-20 12:30:00,131.42,131.48,131.41,131.47,50226.0,129.9979,130.0572,129.988,130.0473,50226.0
2025-05-20 12:35:00,131.47,131.5,131.44,131.48,28705.0,130.0473,130.077,130.0176,130.0572,28705.0
2025-05-20 12:40:00,131.49,131.56,131.42,131.56,32543.0,130.0671,130.1363,129.9979,130.1363,32543.0
2025-05-20 12:45:00,131.56,131.6,131.53,131.55,57456.0,130.1363,130.1759,130.1067,130.1264,57456.0
2025-05-20 12:50:00,131.57,131.57,131.51,131.57,44114.0,130.1462,130.1462,130.0869,130.1462,44114.0
2025-05-20 12:55:00,131.57,131.59,131.5,131.55,19673.0,130.1462,130.166,130.077,130.1264,19673.0
2025-05-20 13:00:00,131.55,131.67,131.52,131.67,32794.0,130.1264,130.2451,130.0968,130.2451,32794.0
2025-05-20 13:05:00,131.67,131.71,131.65,131.7,15873.0,130.2451,130.2847,130.2254,130.2748,15873.0
2025-05-20 13:10:00,131.71,131.78,131.69,131.77,23550.0,130.2847,130.354,130.2649,130.3441,23550.0
2025-05-20 13:15:00,131.77,131.78,131.72,131.76,24953.0,130.3441,130.354,130.2946,130.3342,24953.0
2025-05-20 13:20:00,131.74,131.74,131.67,131.74,29252.0,130.3144,130.3144,130.2451,130.3144,29252.0
2025-05-20 13:25:00,131.74,131.77,131.69,131.71,28292.0,130.3144,130.3441,130.2649,130.2847,28292.0
2025-05-20 13:30:00,131.72,131.8,131.7,131.79,33379.0,130.2946,130.3737,130.2748,130.3638,33379.0
2025-05-20 13:35:00,131.78,131.9,131.78,131.88,21317.0,130.354,130.4727,130.354,130.4529,21317.0
2025-05-20 13:40:00,131.88,131.88,131.8,131.85,61399.0,130.4529,130.4529,130.3737,130.4232,61399.0
2025-05-20 13:45:00,131.84,131.91,131.78,131.91,47504.0,130.4133,130.4825,130.354,130.4825,47504.0
2025-05-20 13:50:00,131.9,131.92,131.84,131.84,36524.0,130.4727,130.4924,130.4133,130.4133,36524.0
2025-05-20 13:55:00,131.84,131.92,131.83,131.91,19474.0,130.4133,130.4924,130.4034,130.4825,19474.0
2025-05-20 14:00:00,131.9,132.06,131.88,132.06,66177.0,130.4727,130.6309,130.4529,130.6309,66177.0
2025-05-20 14:05:00,132.06,132.06,131.97,132.04,54933.0,130.6309,130.6309,130.5419,130.6111,54933.0
2025-05-20 14:10:00,132.03,132.16,132.03,132.15,43093.0,130.6013,130.7298,130.6013,130.72,43093.0
2025-05-20 14:15:00,132.15,132.17,132.0,132.03,54923.0,130.72,130.7397,130.5716,130.6013,54923.0
2025-05-20 14:20:00,132.04,132.05,131.9,132.03,48387.0,130.6111,130.621,130.4727,130.6013,48387.0
2025-05-20 14:25:00,132.03,132.06,131.95,132.0,40126.0,130.6013,130.6309,130.5221,130.5716,40126.0
2025-05-20 14:30:00,132.0,132.03,131.91,131.96,40620.0,130.5716,130.6013,130.4825,130.532,40620.0
2025-05-20 14:35:00,131.97,132.02,131.92,132.0,38160.0,130.5419,130.5914,130.4924,130.5716,38160.0
2025-05-20 14:40:00,132.0,132.0,131.9,131.95,28742.0,130.5716,130.5716,130.4727,130.5221,28742.0
2025-05-20 14:45:00,131.95,131.96,131.83,131.89,130641.0,130.5221,130.532,130.4034,130.4628,130641.0
2025-05-20 14:50:00,131.88,131.92,131.79,131.81,23971.0,130.4529,130.4924,130.3638,130.3836,23971.0
2025-05-20 14:55:00,131.8,131.8,131.68,131.69,39215.0,130.3737,130.3737,130.255,130.2649,39215.0
2025-05-20 15:00:00,131.68,131.68,131.55,131.62,46207.0,130.255,130.255,130.1264,130.1957,46207.0
2025-05-20 15:05:00,131.63,131.82,131.63,131.81,38245.0,130.2056,130.3935,130.2056,130.3836,38245.0
2025-05-20 15:10:00,131.82,131.82,131.63,131.67,76684.0,130.3935,130.3935,130.2056,130.2451,76684.0
2025-05-20 15:15:00,131.67,131.76,131.66,131.71,55346.0,130.2451,130.3342,130.2353,130.2847,55346.0
2025-05-20 15:20:00,131.72,131.74,131.67,131.7,33742.0,130.2946,130.3144,130.2451,130.2748,33742.0
2025-05-20 15:25:00,131.69,131.74,131.63,131.64,52912.0,130.2649,130.3144,130.2056,130.2155,52912.0
2025-05-20 15:30:00,131.64,131.69,131.59,131.67,63541.0,130.2155,130.2649,130.166,130.2451,63541.0
2025-05-20 15:35:00,131.67,131.76,131.67,131.74,47528.0,130.2451,130.3342,130.2451,130.3144,47528.0
2025-05-20 15:40:00,131.75,131.79,131.69,131.71,71541.0,130.3243,130.3638,130.2649,130.2847,71541.0
2025-05-20 15:45:00,131.74,131.82,131.59,131.6,73617.0,130.3144,130.3935,130.166,130.1759,73617.0
2025-05-20 15:50:00,131.59,131.71,131.52,131.54,151988.0,130.166,130.2847,130.0968,130.1166,151988.0
2025-05-20 15:55:00,131.53,131.84,131.49,131.84,493396.0,130.1067,130.4133,130.0671,130.4133,493396.0
2025-05-21 09:30:00,131.8,131.9,131.25,131.43,175200.0,130.3737,130.4727,129.8297,130.0077,175200.0
2025-05-21 09:35:00,131.4,131.42,131.2,131.27,69290.0,129.9781,129.9979,129.7802,129.8495,69290.0
2025-05-21 09:40:00,131.28,131.32,130.81,130.87,68158.0,129.8594,129.8989,129.3945,129.4538,68158.0
2025-05-21 09:45:00,130.87,131.11,130.82,131.06,72644.0,129.4538,129.6912,129.4043,129.6417,72644.0
2025-05-21 09:50:00,131.07,131.3,130.99,131.29,51791.0,129.6516,129.8792,129.5725,129.8693,51791.0
2025-05-21 09:55:00,131.3,131.32,131.07,131.08,63001.0,129.8792,129.8989,129.6516,129.6615,63001.0
2025-05-21 10:00:00,131.08,131.48,131.07,131.36,77026.0,129.6615,130.0572,129.6516,129.9385,77026.0
2025-05-21 10:05:00,131.36,131.4,131.2,131.25,26756.0,129.9385,129.9781,129.7802,129.8297,26756.0
2025-05-21 10:10:00,131.25,131.26,131.1,131.19,30751.0,129.8297,129.8396,129.6813,129.7703,30751.0
2025-05-21 10:15:00,131.2,131.22,131.04,131.08,41115.0,129.7802,129.8,129.622,129.6615,41115.0
2025-05-21 10:20:00,131.08,131.11,130.9,130.94,53336.0,129.6615,129.6912,129.4835,129.523,53336.0
2025-05-21 10:25:00,130.95,131.0,130.75,130.77,52838.0,129.5329,129.5824,129.3351,129.3549,52838.0
2025-05-21 10:30:00,130.79,130.87,130.68,130.75,38079.0,129.3747,129.4538,129.2659,129.3351,38079.0
2025-05-21 10:35:00,130.74,130.88,130.7,130.81,54601.0,129.3252,129.4637,129.2856,129.3945,54601.0
2025-05-21 10:40:00,130.82,130.89,130.63,130.64,57187.0,129.4043,129.4736,129.2164,129.2263,57187.0
2025-05-21 10:45:00,130.65,130.7,130.57,130.69,27256.0,129.2362,129.2856,129.157,129.2758,27256.0
2025-05-21 10:50:00,130.7,130.82,130.7,130.7,60740.0,129.2856,129.4043,129.2856,129.2856,60740.0
2025-05-21 10:55:00,130.72,130.81,130.7,130.75,39453.0,129.3054,129.3945,129.2856,129.3351,39453.0
2025-05-21 11:00:00,130.75,130.91,130.74,130.91,65623.0,129.3351,129.4934,129.3252,129.4934,65623.0
2025-05-21 11:05:00,130.9,131.19,130.84,131.13,65297.0,129.4835,129.7703,129.4241,129.711,65297.0
2025-05-21 11:10:00,131.13,131.4,131.09,131.31,123765.0,129.711,129.9781,129.6714,129.889,123765.0
2025-05-21 11:15:00,131.34,131.34,131.16,131.22,44170.0,129.9187,129.9187,129.7407,129.8,44170.0
2025-05-21 11:20:00,131.24,131.3,131.22,131.29,28497.0,129.8198,129.8792,129.8,129.8693,28497.0
2025-05-21 11:25:00,131.27,131.33,131.21,131.22,50172.0,129.8495,129.9088,129.7901,129.8,50172.0
2025-05-21 11:30:00,131.22,131.24,131.13,131.2,28131.0,129.8,129.8198,129.711,129.7802,28131.0
2025-05-21 11:35:00,131.2,131.23,131.15,131.23,20482.0,129.7802,129.8099,129.7308,129.8099,20482.0
2025-05-21 11:40:00,131.24,131.25,131.09,131.09,34046.0,129.8198,129.8297,129.6714,129.6714,34046.0
2025-05-21 11:45:00,131.1,131.11,131.04,131.05,34120.0,129.6813,129.6912,129.622,129.6319,34120.0
2025-05-21 11:50:00,131.06,131.09,130.99,131.07,26086.0,129.6417,129.6714,129.5725,129.6516,26086.0
2025-05-21 11:55:00,131.08,131.09,130.94,131.01,13121.0,129.6615,129.6714,129.523,129.5923,13121.0
2025-05-21 12:00:00,131.0,131.0,130.82,130.85,65865.0,129.5824,129.5824,129.4043,129.434,65865.0
2025-05-21 12:05:00,130.86,130.9,130.82,130.86,23889.0,129.4439,129.4835,129.4043,129.4439,23889.0
2025-05-21 12:10:00,130.85,130.86,130.75,130.82,22342.0,129.434,129.4439,129.3351,129.4043,22342.0
2025-05-21 12:15:00,130.82,130.9,130.79,130.84,59400.0,129.4043,129.4835,129.3747,129.4241,59400.0
2025-05-21 12:20:00,130.83,130.84,130.7,130.71,58833.0,129.4142,129.4241,129.2856,129.2955,58833.0
2025-05-21 12:25:00,130.71,130.83,130.7,130.81,44744.0,129.2955,129.4142,129.2856,129.3945,44744.0
2025-05-21 12:30:00,130.82,131.0,130.82,130.9,57518.0,129.4043,129.5824,129.4043,129.4835,57518.0
2025-05-21 12:35:00,130.9,130.99,130.84,130.99,50431.0,129.4835,129.5725,129.4241,129.5725,50431.0
2025-05-21 12:40:00,130.98,131.0,130.87,130.89,26373.0,129.5626,129.5824,129.4538,129.4736,26373.0
2025-05-21 12:45:00,130.89,130.97,130.87,130.94,36398.0,129.4736,129.5527,129.4538,129.523,36398.0
2025-05-21 12:50:00,130.94,131.17,130.93,131.15,86181.0,129.523,129.7506,129.5132,129.7308,86181.0
2025-05-21 12:55:00,131.15,131.2,131.1,131.19,79244.0,129.7308,129.7802,129.6813,129.7703,79244.0
2025-05-21 13:00:00,131.19,131.24,131.15,131.2,49224.0,129.7703,129.8198,129.7308,129.7802,49224.0
2025-05-21 13:05:00,131.21,131.28,131.17,131.21,37473.0,129.7901,129.8594,129.7506,129.7901,37473.0
2025-05-21 13:10:00,131.22,131.31,131.16,131.16,74011.0,129.8,129.889,129.7407,129.7407,74011.0
2025-05-21 13:15:00,131.16,131.18,130.94,130.99,124125.0,129.7407,129.7604,129.523,129.5725,124125.0
2025-05-21 13:20:00,130.98,131.03,130.79,130.8,117464.0,129.5626,129.6121,129.3747,129.3846,117464.0
2025-05-21 13:25:00,130.79,130.88,130.72,130.83,91408.0,129.3747,129.4637,129.3054,129.4142,91408.0
2025-05-21 13:30:00,130.82,130.83,130.71,130.75,80559.0,129.4043,129.4142,129.2955,129.3351,80559.0
2025-05-21 13:35:00,130.77,131.02,130.72,131.02,110802.0,129.3549,129.6022,129.3054,129.6022,110802.0
2025-05-21 13:40:00,131.01,131.04,130.77,130.77,52821.0,129.5923,129.622,129.3549,129.3549,52821.0
2025-05-21 13:45:00,130.78,130.92,130.76,130.78,30693.0,129.3648,129.5033,129.345,129.3648,30693.0
2025-05-21 13:50:00,130.78,130.92,130.75,130.84,52629.0,129.3648,129.5033,129.3351,129.4241,52629.0
2025-05-21 13:55:00,130.85,131.02,130.8,130.95,135742.0,129.434,129.6022,129.3846,129.5329,135742.0
2025-05-21 14:00:00,131.0,131.01,130.7,130.72,56397.0,129.5824,129.5923,129.2856,129.3054,56397.0
2025-05-21 14:05:00,130.74,130.76,130.61,130.63,59377.0,129.3252,129.345,129.1966,129.2164,59377.0
2025-05-21 14:10:00,130.63,130.63,130.52,130.59,47716.0,129.2164,129.2164,129.1076,129.1768,47716.0
2025-05-21 14:15:00,130.61,130.65,130.51,130.51,34570.0,129.1966,129.2362,129.0977,129.0977,34570.0
2025-05-21 14:20:00,130.53,130.53,130.41,130.5,92419.0,129.1175,129.1175,128.9988,129.0878,92419.0
2025-05-21 14:25:00,130.5,130.57,130.41,130.45,41461.0,129.0878,129.157,128.9988,129.0383,41461.0
2025-05-21 14:30:00,130.47,130.51,130.4,130.49,50756.0,129.0581,129.0977,128.9889,129.0779,50756.0
2025-05-21 14:35:00,130.49,130.54,130.43,130.47,66876.0,129.0779,129.1274,129.0186,129.0581,66876.0
2025-05-21 14:40:00,130.46,130.54,130.44,130.52,42515.0,129.0482,129.1274,129.0285,129.1076,42515.0
2025-05-21 14:45:00,130.54,130.54,130.18,130.21,111079.0,129.1274,129.1274,128.7713,128.8009,111079.0
2025-05-21 14:50:00,130.19,130.21,130.08,130.08,58335.0,128.7812,128.8009,128.6724,128.6724,58335.0
2025-05-21 14:55:00,130.08,130.29,130.06,130.21,55296.0,128.6724,128.8801,128.6526,128.8009,55296.0
2025-05-21 15:00:00,130.2,130.3,130.16,130.27,32435.0,128.7911,128.89,128.7515,128.8603,32435.0
2025-05-21 15:05:00,130.28,130.38,130.25,130.35,48016.0,128.8702,128.9691,128.8405,128.9394,48016.0
2025-05-21 15:10:00,130.33,130.44,130.28,130.43,76818.0,128.9196,129.0285,128.8702,129.0186,76818.0
2025-05-21 15:15:00,130.42,130.56,130.4,130.55,74117.0,129.0087,129.1472,128.9889,129.1373,74117.0
2025-05-21 15:20:00,130.55,130.6,130.39,130.4,86058.0,129.1373,129.1867,128.979,128.9889,86058.0
2025-05-21 15:25:00,130.4,130.49,130.37,130.43,72523.0,128.9889,129.0779,128.9592,129.0186,72523.0
2025-05-21 15:30:00,130.43,130.56,130.38,130.56,68980.0,129.0186,129.1472,128.9691,129.1472,68980.0
2025-05-21 15:35:00,130.56,130.59,130.37,130.44,73002.0,129.1472,129.1768,128.9592,129.0285,73002.0
2025-05-21 15:40:00,130.45,130.54,130.4,130.47,61029.0,129.0383,129.1274,128.9889,129.0581,61029.0
2025-05-21 15:45:00,130.47,130.5,130.25,130.29,57964.0,129.0581,129.0878,128.8405,128.8801,57964.0
2025-05-21 15:50:00,130.3,130.39,130.15,130.17,129664.0,128.89,128.979,128.7416,128.7614,129664.0
2025-05-21 15:55:00,130.19,130.25,130.09,130.11,370792.0,128.7812,128.8405,128.6822,128.702,370792.0
2025-05-22 09:30:00,130.1,130.28,129.82,130.16,159697.0,128.6921,128.8702,128.4152,128.7515,159697.0
2025-05-22 09:35:00,130.15,130.31,129.89,130.24,52398.0,128.7416,128.8999,128.4844,128.8306,52398.0
2025-05-22 09:40:00,130.23,130.27,130.03,130.1,47826.0,128.8207,128.8603,128.6229,128.6921,47826.0
2025-05-22 09:45:00,130.12,130.2,129.36,129.41,142397.0,128.7119,128.7911,127.9601,128.0096,142397.0
2025-05-22 09:50:00,129.41,129.49,129.22,129.31,41558.0,128.0096,128.0887,127.8217,127.9107,41558.0
2025-05-22 09:55:00,129.27,129.37,129.05,129.14,47263.0,127.8711,127.97,127.6535,127.7425,47263.0
2025-05-22 10:00:00,129.15,129.26,129.1,129.19,44271.0,127.7524,127.8612,127.703,127.792,44271.0
2025-05-22 10:05:00,129.19,129.26,129.06,129.08,50659.0,127.792,127.8612,127.6634,127.6832,50659.0
2025-05-22 10:10:00,129.08,129.32,129.04,129.29,67533.0,127.6832,127.9206,127.6436,127.8909,67533.0
2025-05-22 10:15:00,129.29,129.38,129.22,129.29,56156.0,127.8909,127.9799,127.8217,127.8909,56156.0
2025-05-22 10:20:00,129.28,129.29,129.02,129.04,49033.0,127.881,127.8909,127.6238,127.6436,49033.0
2025-05-22 10:25:00,129.04,129.19,129.03,129.03,43151.0,127.6436,127.792,127.6337,127.6337,43151.0
2025-05-22 10:30:00,129.02,129.06,128.86,128.92,85171.0,127.6238,127.6634,127.4656,127.5249,85171.0
2025-05-22 10:35:00,128.92,128.99,128.82,128.99,40512.0,127.5249,127.5941,127.426,127.5941,40512.0
2025-05-22 10:40:00,128.99,129.06,128.9,128.94,50488.0,127.5941,127.6634,127.5051,127.5447,50488.0
2025-05-22 10:45:00,128.94,129.03,128.84,128.99,54611.0,127.5447,127.6337,127.4458,127.5941,54611.0
2025-05-22 10:50:00,128.98,129.15,128.98,129.13,34955.0,127.5843,127.7524,127.5843,127.7326,34955.0
2025-05-22 10:55:00,129.13,129.35,129.1,129.3,20143.0,127.7326,127.9503,127.703,127.9008,20143.0
2025-05-22 11:00:00,129.35,129.39,129.18,129.21,31009.0,127.9503,127.9898,127.7821,127.8118,31009.0
2025-05-22 11:05:00,129.22,129.25,129.08,129.08,25529.0,127.8217,127.8513,127.6832,127.6832,25529.0
2025-05-22 11:10:00,129.09,129.11,128.96,129.01,62849.0,127.6931,127.7128,127.5645,127.6139,62849.0
2025-05-22 11:15:00,129.02,129.05,128.9,129.05,37288.0,127.6238,127.6535,127.5051,127.6535,37288.0
2025-05-22 11:20:00,129.05,129.11,128.99,129.09,55256.0,127.6535,127.7128,127.5941,127.6931,55256.0
2025-05-22 11:25:00,129.08,129.2,129.03,129.13,33504.0,127.6832,127.8019,127.6337,127.7326,33504.0
2025-05-22 11:30:00,129.13,129.28,129.1,129.26,15656.0,127.7326,127.881,127.703,127.8612,15656.0
2025-05-22 11:35:00,129.28,129.53,129.26,129.41,45336.0,127.881,128.1283,127.8612,128.0096,45336.0
2025-05-22 11:40:00,129.41,129.54,129.36,129.39,33306.0,128.0096,128.1382,127.9601,127.9898,33306.0
2025-05-22 11:45:00,129.39,129.53,129.38,129.43,15267.0,127.9898,128.1283,127.9799,128.0294,15267.0
2025-05-22 11:50:00,129.45,129.62,129.44,129.61,32828.0,128.0492,128.2173,128.0393,128.2074,32828.0
2025-05-22 11:55:00,129.63,129.68,129.57,129.61,30191.0,128.2272,128.2767,128.1679,128.2074,30191.0
2025-05-22 12:00:00,129.61,129.79,129.57,129.74,74995.0,128.2074,128.3855,128.1679,128.336,74995.0
2025-05-22 12:05:00,129.74,129.78,129.63,129.66,51201.0,128.336,128.3756,128.2272,128.2569,51201.0
2025-05-22 12:10:00,129.65,129.78,129.63,129.77,21476.0,128.247,128.3756,128.2272,128.3657,21476.0
2025-05-22 12:15:00,129.78,129.92,129.76,129.8,32137.0,128.3756,128.5141,128.3558,128.3954,32137.0
2025-05-22 12:20:00,129.79,129.79,129.69,129.71,26467.0,128.3855,128.3855,128.2866,128.3064,26467.0
2025-05-22 12:25:00,129.71,129.81,129.7,129.78,18727.0,128.3064,128.4053,128.2965,128.3756,18727.0
2025-05-22 12:30:00,129.81,129.83,129.73,129.76,24530.0,128.4053,128.4251,128.3261,128.3558,24530.0
2025-05-22 12:35:00,129.76,129.83,129.75,129.78,34936.0,128.3558,128.4251,128.3459,128.3756,34936.0
2025-05-22 12:40:00,129.78,129.87,129.78,129.85,24722.0,128.3756,128.4646,128.3756,128.4448,24722.0
2025-05-22 12:45:00,129.85,129.98,129.85,129.86,35393.0,128.4448,128.5734,128.4448,128.4547,35393.0
2025-05-22 12:50:00,129.87,129.92,129.85,129.87,15947.0,128.4646,128.5141,128.4448,128.4646,15947.0
2025-05-22 12:55:00,129.87,129.89,129.76,129.77,23051.0,128.4646,128.4844,128.3558,128.3657,23051.0
2025-05-22 13:00:00,129.78,129.78,129.59,129.61,38514.0,128.3756,128.3756,128.1877,128.2074,38514.0
2025-05-22 13:05:00,129.62,129.67,129.57,129.63,26613.0,128.2173,128.2668,128.1679,128.2272,26613.0
2025-05-22 13:10:00,129.64,129.74,129.63,129.72,30071.0,128.2371,128.336,128.2272,128.3162,30071.0
2025-05-22 13:15:00,129.71,130.02,129.7,129.91,97877.0,128.3064,128.613,128.2965,128.5042,97877.0
2025-05-22 13:20:00,129.92,130.03,129.91,129.97,57344.0,128.5141,128.6229,128.5042,128.5635,57344.0
2025-05-22 13:25:00,129.97,130.1,129.96,130.05,74110.0,128.5635,128.6921,128.5537,128.6427,74110.0
2025-05-22 13:30:00,130.05,130.23,129.99,130.19,45978.0,128.6427,128.8207,128.5833,128.7812,45978.0
2025-05-22 13:35:00,130.2,130.24,130.15,130.19,45568.0,128.7911,128.8306,128.7416,128.7812,45568.0
2025-05-22 13:40:00,130.19,130.28,130.13,130.19,25545.0,128.7812,128.8702,128.7218,128.7812,25545.0
2025-05-22 13:45:00,130.2,130.22,130.06,130.08,42233.0,128.7911,128.8108,128.6526,128.6724,42233.0
2025-05-22 13:50:00,130.08,130.22,130.07,130.2,33748.0,128.6724,128.8108,128.6625,128.7911,33748.0
2025-05-22 13:55:00,130.2,130.27,130.19,130.27,48070.0,128.7911,128.8603,128.7812,128.8603,48070.0
2025-05-22 14:00:00,130.26,130.39,130.25,130.33,40522.0,128.8504,128.979,128.8405,128.9196,40522.0
2025-05-22 14:05:00,130.33,130.45,130.3,130.45,68262.0,128.9196,129.0383,128.89,129.0383,68262.0
2025-05-22 14:10:00,130.45,130.6,130.42,130.6,48704.0,129.0383,129.1867,129.0087,129.1867,48704.0
2025-05-22 14:15:00,130.58,130.58,130.43,130.47,47175.0,129.1669,129.1669,129.0186,129.0581,47175.0
2025-05-22 14:20:00,130.47,130.67,130.46,130.65,44740.0,129.0581,129.256,129.0482,129.2362,44740.0
2025-05-22 14:25:00,130.65,130.7,130.64,130.67,35225.0,129.2362,129.2856,129.2263,129.256,35225.0
2025-05-22 14:30:00,130.67,130.67,130.5,130.5,49890.0,129.256,129.256,129.0878,129.0878,49890.0
2025-05-22 14:35:00,130.51,130.53,130.45,130.47,34272.0,129.0977,129.1175,129.0383,129.0581,34272.0
2025-05-22 14:40:00,130.46,130.51,130.43,130.48,27593.0,129.0482,129.0977,129.0186,129.068,27593.0
2025-05-22 14:45:00,130.47,130.49,130.3,130.34,41088.0,129.0581,129.0779,128.89,128.9295,41088.0
2025-05-22 14:50:00,130.34,130.43,130.32,130.42,35095.0,128.9295,129.0186,128.9098,129.0087,35095.0
2025-05-22 14:55:00,130.41,130.5,130.41,130.49,38273.0,128.9988,129.0878,128.9988,129.0779,38273.0
2025-05-22 15:00:00,130.49,130.55,130.46,130.49,30655.0,129.0779,129.1373,129.0482,129.0779,30655.0
2025-05-22 15:05:00,130.48,130.54,130.41,130.43,45726.0,129.068,129.1274,128.9988,129.0186,45726.0
2025-05-22 15:10:00,130.43,130.47,130.39,130.46,39650.0,129.0186,129.0581,128.979,129.0482,39650.0
2025-05-22 15:15:00,130.46,130.51,130.43,130.44,44987.0,129.0482,129.0977,129.0186,129.0285,44987.0
2025-05-22 15:20:00,130.46,130.49,130.42,130.44,51136.0,129.0482,129.0779,129.0087,129.0285,51136.0
2025-05-22 15:25:00,130.45,130.66,130.45,130.65,44752.0,129.0383,129.2461,129.0383,129.2362,44752.0
2025-05-22 15:30:00,130.66,130.68,130.54,130.59,58114.0,129.2461,129.2659,129.1274,129.1768,58114.0
2025-05-22 15:35:00,130.57,130.61,130.51,130.58,58754.0,129.157,129.1966,129.0977,129.1669,58754.0
2025-05-22 15:40:00,130.58,130.58,130.42,130.45,43252.0,129.1669,129.1669,129.0087,129.0383,43252.0
2025-05-22 15:45:00,130.44,130.57,130.35,130.53,119721.0,129.0285,129.157,128.9394,129.1175,119721.0
2025-05-22 15:50:00,130.53,130.67,130.18,130.19,111476.0,129.1175,129.256,128.7713,128.7812,111476.0
2025-05-22 15:55:00,130.19,130.32,130.02,130.14,315432.0,128.7812,128.9098,128.613,128.7317,315432.0
2025-05-23 09:30:00,129.56,129.76,128.76,128.78,321167.0,128.158,128.3558,127.3666,127.3864,321167.0
2025-05-23 09:35:00,128.8,128.91,128.33,128.37,163353.0,127.4062,127.515,126.9413,126.9809,163353.0
2025-05-23 09:40:00,128.38,128.41,128.12,128.38,106389.0,126.9907,127.0204,126.7336,126.9907,106389.0
2025-05-23 09:45:00,128.41,128.54,128.16,128.5,121922.0,127.0204,127.149,126.7731,127.1095,121922.0
2025-05-23 09:50:00,128.5,128.62,128.4,128.6,188575.0,127.1095,127.2282,127.0105,127.2084,188575.0
2025-05-23 09:55:00,128.59,128.71,128.51,128.67,142986.0,127.1985,127.3172,127.1193,127.2776,142986.0
2025-05-23 10:00:00,128.66,128.85,128.58,128.82,55946.0,127.2677,127.4557,127.1886,127.426,55946.0
2025-05-23 10:05:00,128.84,128.97,128.63,128.63,55169.0,127.4458,127.5744,127.238,127.238,55169.0
2025-05-23 10:10:00,128.63,128.87,128.61,128.78,180549.0,127.238,127.4754,127.2183,127.3864,180549.0
2025-05-23 10:15:00,128.8,128.8,128.27,128.3,133407.0,127.4062,127.4062,126.8819,126.9116,133407.0
2025-05-23 10:20:00,128.28,128.33,128.08,128.31,86150.0,126.8918,126.9413,126.694,126.9215,86150.0
2025-05-23 10:25:00,128.31,128.34,128.15,128.19,56593.0,126.9215,126.9512,126.7632,126.8028,56593.0
2025-05-23 10:30:00,128.21,128.34,128.18,128.31,43555.0,126.8226,126.9512,126.7929,126.9215,43555.0
2025-05-23 10:35:00,128.31,128.32,128.13,128.22,101003.0,126.9215,126.9314,126.7435,126.8325,101003.0
2025-05-23 10:40:00,128.23,128.23,128.04,128.16,71973.0,126.8424,126.8424,126.6544,126.7731,71973.0
2025-05-23 10:45:00,128.16,128.26,128.08,128.13,79832.0,126.7731,126.872,126.694,126.7435,79832.0
2025-05-23 10:50:00,128.13,128.13,127.75,127.83,163871.0,126.7435,126.7435,126.3676,126.4467,163871.0
2025-05-23 10:55:00,127.82,128.03,127.81,127.93,65373.0,126.4368,126.6445,126.4269,126.5456,65373.0
2025-05-23 11:00:00,127.93,128.17,127.9,128.16,71982.0,126.5456,126.783,126.5159,126.7731,71982.0
2025-05-23 11:05:00,128.15,128.37,128.08,128.37,121978.0,126.7632,126.9809,126.694,126.9809,121978.0
2025-05-23 11:10:00,128.39,128.42,128.25,128.38,40673.0,127.0006,127.0303,126.8622,126.9907,40673.0
2025-05-23 11:15:00,128.38,128.56,128.34,128.51,43520.0,126.9907,127.1688,126.9512,127.1193,43520.0
2025-05-23 11:20:00,128.51,128.6,128.45,128.56,36033.0,127.1193,127.2084,127.06,127.1688,36033.0
2025-05-23 11:25:00,128.56,128.68,128.52,128.68,32333.0,127.1688,127.2875,127.1292,127.2875,32333.0
2025-05-23 11:30:00,128.67,128.83,128.65,128.83,18714.0,127.2776,127.4359,127.2578,127.4359,18714.0
2025-05-23 11:35:00,128.83,128.99,128.81,128.9,38456.0,127.4359,127.5941,127.4161,127.5051,38456.0
2025-05-23 11:40:00,128.94,129.0,128.88,128.9,52534.0,127.5447,127.604,127.4853,127.5051,52534.0
2025-05-23 11:45:00,128.91,128.98,128.84,128.98,23023.0,127.515,127.5843,127.4458,127.5843,23023.0
2025-05-23 11:50:00,128.98,129.01,128.88,128.96,31659.0,127.5843,127.6139,127.4853,127.5645,31659.0
2025-05-23 11:55:00,128.96,129.06,128.94,129.03,29757.0,127.5645,127.6634,127.5447,127.6337,29757.0
2025-05-23 12:00:00,129.03,129.1,128.93,128.97,40229.0,127.6337,127.703,127.5348,127.5744,40229.0
2025-05-23 12:05:00,128.92,128.97,128.86,128.93,34999.0,127.5249,127.5744,127.4656,127.5348,34999.0
2025-05-23 12:10:00,128.92,128.98,128.84,128.87,20014.0,127.5249,127.5843,127.4458,127.4754,20014.0
2025-05-23 12:15:00,128.87,128.94,128.79,128.8,33275.0,127.4754,127.5447,127.3963,127.4062,33275.0
2025-05-23 12:20:00,128.8,128.99,128.8,128.99,28344.0,127.4062,127.5941,127.4062,127.5941,28344.0
2025-05-23 12:25:00,128.98,129.1,128.93,128.97,37623.0,127.5843,127.703,127.5348,127.5744,37623.0
2025-05-23 12:30:00,128.97,128.97,128.8,128.84,29659.0,127.5744,127.5744,127.4062,127.4458,29659.0
2025-05-23 12:35:00,128.85,129.11,128.85,129.08,33472.0,127.4557,127.7128,127.4557,127.6832,33472.0
2025-05-23 12:40:00,129.07,129.11,129.05,129.09,13313.0,127.6733,127.7128,127.6535,127.6931,13313.0
2025-05-23 12:45:00,129.09,129.13,129.03,129.07,19673.0,127.6931,127.7326,127.6337,127.6733,19673.0
2025-05-23 12:50:00,129.08,129.19,129.06,129.18,29318.0,127.6832,127.792,127.6634,127.7821,29318.0
2025-05-23 12:55:00,129.18,129.19,129.07,129.12,11314.0,127.7821,127.792,127.6733,127.7227,11314.0
2025-05-23 13:00:00,129.13,129.22,129.06,129.22,32818.0,127.7326,127.8217,127.6634,127.8217,32818.0
2025-05-23 13:05:00,129.22,129.26,129.13,129.14,19301.0,127.8217,127.8612,127.7326,127.7425,19301.0
2025-05-23 13:10:00,129.15,129.29,129.11,129.25,39484.0,127.7524,127.8909,127.7128,127.8513,39484.0
2025-05-23 13:15:00,129.24,129.31,129.15,129.27,60297.0,127.8414,127.9107,127.7524,127.8711,60297.0
2025-05-23 13:20:00,129.26,129.32,129.23,129.26,49382.0,127.8612,127.9206,127.8316,127.8612,49382.0
2025-05-23 13:25:00,129.27,129.38,129.24,129.31,52903.0,127.8711,127.9799,127.8414,127.9107,52903.0
2025-05-23 13:30:00,129.31,129.33,129.09,129.11,40191.0,127.9107,127.9305,127.6931,127.7128,40191.0
2025-05-23 13:35:00,129.12,129.21,129.09,129.1,22802.0,127.7227,127.8118,127.6931,127.703,22802.0
2025-05-23 13:40:00,129.13,129.17,129.02,129.06,27436.0,127.7326,127.7722,127.6238,127.6634,27436.0
2025-05-23 13:45:00,129.06,129.18,129.02,129.17,28953.0,127.6634,127.7821,127.6238,127.7722,28953.0
2025-05-23 13:50:00,129.16,129.24,129.1,129.13,26840.0,127.7623,127.8414,127.703,127.7326,26840.0
2025-05-23 13:55:00,129.13,129.19,129.09,129.09,33848.0,127.7326,127.792,127.6931,127.6931,33848.0
2025-05-23 14:00:00,129.11,129.27,129.11,129.26,41027.0,127.7128,127.8711,127.7128,127.8612,41027.0
2025-05-23 14:05:00,129.27,129.32,129.25,129.28,29714.0,127.8711,127.9206,127.8513,127.881,29714.0
2025-05-23 14:10:00,129.27,129.44,129.23,129.42,35801.0,127.8711,128.0393,127.8316,128.0195,35801.0
2025-05-23 14:15:00,129.42,129.45,129.26,129.31,31871.0,128.0195,128.0492,127.8612,127.9107,31871.0
2025-05-23 14:20:00,129.31,129.38,129.27,129.38,34572.0,127.9107,127.9799,127.8711,127.9799,34572.0
2025-05-23 14:25:00,129.39,129.51,129.35,129.47,19879.0,127.9898,128.1085,127.9503,128.069,19879.0
2025-05-23 14:30:00,129.46,129.54,129.46,129.49,28047.0,128.0591,128.1382,128.0591,128.0887,28047.0
2025-05-23 14:35:00,129.48,129.57,129.46,129.46,41432.0,128.0788,128.1679,128.0591,128.0591,41432.0
2025-05-23 14:40:00,129.47,129.49,129.44,129.46,22970.0,128.069,128.0887,128.0393,128.0591,22970.0
2025-05-23 14:45:00,129.47,129.56,129.47,129.54,31761.0,128.069,128.158,128.069,128.1382,31761.0
2025-05-23 14:50:00,129.53,129.59,129.5,129.56,19973.0,128.1283,128.1877,128.0986,128.158,19973.0
2025-05-23 14:55:00,129.57,129.61,129.48,129.53,19426.0,128.1679,128.2074,128.0788,128.1283,19426.0
2025-05-23 15:00:00,129.52,129.53,129.45,129.48,21371.0,128.1184,128.1283,128.0492,128.0788,21371.0
2025-05-23 15:05:00,129.47,129.52,129.45,129.5,33704.0,128.069,128.1184,128.0492,128.0986,33704.0
2025-05-23 15:10:00,129.5,129.55,129.45,129.53,30934.0,128.0986,128.1481,128.0492,128.1283,30934.0
2025-05-23 15:15:00,129.53,129.56,129.43,129.43,39847.0,128.1283,128.158,128.0294,128.0294,39847.0
2025-05-23 15:20:00,129.44,129.48,129.38,129.47,31595.0,128.0393,128.0788,127.9799,128.069,31595.0
2025-05-23 15:25:00,129.47,129.5,129.39,129.47,26937.0,128.069,128.0986,127.9898,128.069,26937.0
2025-05-23 15:30:00,129.47,129.5,129.43,129.47,32870.0,128.069,128.0986,128.0294,128.069,32870.0
2025-05-23 15:35:00,129.47,129.57,129.41,129.57,30707.0,128.069,128.1679,128.0096,128.1679,30707.0
2025-05-23 15:40:00,129.57,129.67,129.57,129.67,32554.0,128.1679,128.2668,128.1679,128.2668,32554.0
2025-05-23 15:45:00,129.68,129.69,129.51,129.52,56644.0,128.2767,128.2866,128.1085,128.1184,56644.0
2025-05-23 15:50:00,129.52,129.52,129.15,129.22,91158.0,128.1184,128.1184,127.7524,127.8217,91158.0
2025-05-23 15:55:00,129.21,129.46,129.2,129.33,260781.0,127.8118,128.0591,127.8019,127.9305,260781.0
2025-05-27 09:30:00,130.08,130.37,129.69,129.83,227122.0,128.6724,128.9592,128.2866,128.4251,227122.0
2025-05-27 09:35:00,129.87,130.39,129.8,130.31,100120.0,128.4646,128.979,128.3954,128.8999,100120.0
2025-05-27 09:40:00,130.31,130.45,130.23,130.25,112786.0,128.8999,129.0383,128.8207,128.8405,112786.0
2025-05-27 09:45:00,130.25,130.3,129.89,129.91,117279.0,128.8405,128.89,128.4844,128.5042,117279.0
2025-05-27 09:50:00,129.89,129.93,129.64,129.64,72470.0,128.4844,128.524,128.2371,128.2371,72470.0
2025-05-27 09:55:00,129.65,129.68,129.42,129.45,70678.0,128.247,128.2767,128.0195,128.0492,70678.0
2025-05-27 10:00:00,129.45,129.47,129.23,129.24,92411.0,128.0492,128.069,127.8316,127.8414,92411.0
2025-05-27 10:05:00,129.24,129.59,129.23,129.42,73137.0,127.8414,128.1877,127.8316,128.0195,73137.0
2025-05-27 10:10:00,129.43,129.43,129.13,129.13,93121.0,128.0294,128.0294,127.7326,127.7326,93121.0
2025-05-27 10:15:00,129.13,129.26,129.12,129.19,81959.0,127.7326,127.8612,127.7227,127.792,81959.0
2025-05-27 10:20:00,129.22,129.38,129.18,129.33,73992.0,127.8217,127.9799,127.7821,127.9305,73992.0
2025-05-27 10:25:00,129.33,129.42,129.16,129.18,61461.0,127.9305,128.0195,127.7623,127.7821,61461.0
2025-05-27 10:30:00,129.17,129.31,129.13,129.3,60854.0,127.7722,127.9107,127.7326,127.9008,60854.0
2025-05-27 10:35:00,129.31,129.47,129.31,129.44,50405.0,127.9107,128.069,127.9107,128.0393,50405.0
2025-05-27 10:40:00,129.44,129.62,129.44,129.49,48985.0,128.0393,128.2173,128.0393,128.0887,48985.0
2025-05-27 10:45:00,129.5,129.81,129.48,129.76,39137.0,128.0986,128.4053,128.0788,128.3558,39137.0
2025-05-27 10:50:00,129.78,129.95,129.76,129.92,23916.0,128.3756,128.5438,128.3558,128.5141,23916.0
2025-05-27 10:55:00,129.93,130.05,129.89,129.95,50315.0,128.524,128.6427,128.4844,128.5438,50315.0
2025-05-27 11:00:00,129.97,130.06,129.93,129.99,46812.0,128.5635,128.6526,128.524,128.5833,46812.0
2025-05-27 11:05:00,129.98,129.98,129.73,129.83,50568.0,128.5734,128.5734,128.3261,128.4251,50568.0
2025-05-27 11:10:00,129.83,130.11,129.83,130.06,31269.0,128.4251,128.702,128.4251,128.6526,31269.0
2025-05-27 11:15:00,130.06,130.25,130.03,130.18,120583.0,128.6526,128.8405,128.6229,128.7713,120583.0
2025-05-27 11:20:00,130.19,130.31,130.09,130.27,37289.0,128.7812,128.8999,128.6822,128.8603,37289.0
2025-05-27 11:25:00,130.28,130.43,130.24,130.31,85448.0,128.8702,129.0186,128.8306,128.8999,85448.0
2025-05-27 11:30:00,130.31,130.39,130.16,130.16,50358.0,128.8999,128.979,128.7515,128.7515,50358.0
2025-05-27 11:35:00,130.17,130.28,130.17,130.25,18637.0,128.7614,128.8702,128.7614,128.8405,18637.0
2025-05-27 11:40:00,130.24,130.34,130.23,130.32,19901.0,128.8306,128.9295,128.8207,128.9098,19901.0
2025-05-27 11:45:00,130.33,130.33,130.21,130.22,30542.0,128.9196,128.9196,128.8009,128.8108,30542.0
2025-05-27 11:50:00,130.22,130.32,130.19,130.3,28281.0,128.8108,128.9098,128.7812,128.89,28281.0
2025-05-27 11:55:00,130.28,130.31,130.19,130.22,77750.0,128.8702,128.8999,128.7812,128.8108,77750.0
2025-05-27 12:00:00,130.23,130.29,130.15,130.29,29229.0,128.8207,128.8801,128.7416,128.8801,29229.0
2025-05-27 12:05:00,130.29,130.34,130.23,130.27,47551.0,128.8801,128.9295,128.8207,128.8603,47551.0
2025-05-27 12:10:00,130.27,130.32,130.21,130.27,41506.0,128.8603,128.9098,128.8009,128.8603,41506.0
2025-05-27 12:15:00,130.28,130.29,130.11,130.15,42039.0,128.8702,128.8801,128.702,128.7416,42039.0
2025-05-27 12:20:00,130.14,130.17,130.02,130.06,47549.0,128.7317,128.7614,128.613,128.6526,47549.0
2025-05-27 12:25:00,130.06,130.23,130.04,130.2,34873.0,128.6526,128.8207,128.6328,128.7911,34873.0
2025-05-27 12:30:00,130.21,130.27,130.18,130.23,28887.0,128.8009,128.8603,128.7713,128.8207,28887.0
2025-05-27 12:35:00,130.23,130.41,130.19,130.37,41946.0,128.8207,128.9988,128.7812,128.9592,41946.0
2025-05-27 12:40:00,130.39,130.44,130.33,130.35,38933.0,128.979,129.0285,128.9196,128.9394,38933.0
2025-05-27 12:45:00,130.36,130.4,130.27,130.36,22187.0,128.9493,128.9889,128.8603,128.9493,22187.0
2025-05-27 12:50:00,130.36,130.51,130.36,130.5,29226.0,128.9493,129.0977,128.9493,129.0878,29226.0
2025-05-27 12:55:00,130.5,130.57,130.45,130.56,38165.0,129.0878,129.157,129.0383,129.1472,38165.0
2025-05-27 13:00:00,130.55,130.63,130.47,130.6,28636.0,129.1373,129.2164,129.0581,129.1867,28636.0
2025-05-27 13:05:00,130.59,130.67,130.53,130.6,46990.0,129.1768,129.256,129.1175,129.1867,46990.0
2025-05-27 13:10:00,130.59,130.64,130.48,130.49,40491.0,129.1768,129.2263,129.068,129.0779,40491.0
2025-05-27 13:15:00,130.5,130.51,130.39,130.42,60392.0,129.0878,129.0977,128.979,129.0087,60392.0
2025-05-27 13:20:00,130.42,130.52,130.4,130.49,54270.0,129.0087,129.1076,128.9889,129.0779,54270.0
2025-05-27 13:25:00,130.48,130.5,130.34,130.4,32680.0,129.068,129.0878,128.9295,128.9889,32680.0
2025-05-27 13:30:00,130.42,130.48,130.39,130.41,19401.0,129.0087,129.068,128.979,128.9988,19401.0
2025-05-27 13:35:00,130.43,130.43,130.28,130.35,22255.0,129.0186,129.0186,128.8702,128.9394,22255.0
2025-05-27 13:40:00,130.34,130.39,130.32,130.34,36044.0,128.9295,128.979,128.9098,128.9295,36044.0
2025-05-27 13:45:00,130.34,130.42,130.34,130.41,15042.0,128.9295,129.0087,128.9295,128.9988,15042.0
2025-05-27 13:50:00,130.41,130.57,130.41,130.55,38504.0,128.9988,129.157,128.9988,129.1373,38504.0
2025-05-27 13:55:00,130.56,130.74,130.55,130.73,30055.0,129.1472,129.3252,129.1373,129.3153,30055.0
2025-05-27 14:00:00,130.73,130.83,130.73,130.79,50811.0,129.3153,129.4142,129.3153,129.3747,50811.0
2025-05-27 14:05:00,130.78,130.86,130.78,130.85,85393.0,129.3648,129.4439,129.3648,129.434,85393.0
2025-05-27 14:10:00,130.85,131.08,130.81,131.08,74148.0,129.434,129.6615,129.3945,129.6615,74148.0
2025-05-27 14:15:00,131.08,131.15,131.05,131.09,119068.0,129.6615,129.7308,129.6319,129.6714,119068.0
2025-05-27 14:20:00,131.09,131.16,131.07,131.08,56594.0,129.6714,129.7407,129.6516,129.6615,56594.0
2025-05-27 14:25:00,131.07,131.22,131.05,131.17,136680.0,129.6516,129.8,129.6319,129.7506,136680.0
2025-05-27 14:30:00,131.17,131.18,131.02,131.1,88307.0,129.7506,129.7604,129.6022,129.6813,88307.0
2025-05-27 14:35:00,131.1,131.11,131.04,131.1,37259.0,129.6813,129.6912,129.622,129.6813,37259.0
2025-05-27 14:40:00,131.11,131.11,130.98,131.07,31786.0,129.6912,129.6912,129.5626,129.6516,31786.0
2025-05-27 14:45:00,131.08,131.1,130.99,131.0,47694.0,129.6615,129.6813,129.5725,129.5824,47694.0
2025-05-27 14:50:00,131.0,131.01,130.93,130.94,35362.0,129.5824,129.5923,129.5132,129.523,35362.0
2025-05-27 14:55:00,130.94,131.01,130.89,130.96,44345.0,129.523,129.5923,129.4736,129.5428,44345.0
2025-05-27 15:00:00,130.95,131.03,130.88,131.01,53903.0,129.5329,129.6121,129.4637,129.5923,53903.0
2025-05-27 15:05:00,131.01,131.06,130.99,131.0,30607.0,129.5923,129.6417,129.5725,129.5824,30607.0
2025-05-27 15:10:00,131.0,131.03,130.94,130.96,38294.0,129.5824,129.6121,129.523,129.5428,38294.0
2025-05-27 15:15:00,130.96,131.03,130.91,130.99,53458.0,129.5428,129.6121,129.4934,129.5725,53458.0
2025-05-27 15:20:00,131.0,131.04,130.96,130.98,57368.0,129.5824,129.622,129.5428,129.5626,57368.0
2025-05-27 15:25:00,130.99,131.03,130.95,130.99,44190.0,129.5725,129.6121,129.5329,129.5725,44190.0
2025-05-27 15:30:00,130.99,131.03,130.94,130.96,65674.0,129.5725,129.6121,129.523,129.5428,65674.0
2025-05-27 15:35:00,130.95,131.02,130.91,131.0,33615.0,129.5329,129.6022,129.4934,129.5824,33615.0
2025-05-27 15:40:00,131.0,131.07,130.97,131.07,81112.0,129.5824,129.6516,129.5527,129.6516,81112.0
2025-05-27 15:45:00,131.06,131.19,130.94,131.19,67879.0,129.6417,129.7703,129.523,129.7703,67879.0
2025-05-27 15:50:00,131.18,131.45,131.05,131.35,333605.0,129.7604,130.0275,129.6319,129.9286,333605.0
2025-05-27 15:55:00,131.35,131.46,131.27,131.37,510192.0,129.9286,130.0374,129.8495,129.9484,510192.0
2025-05-28 09:30:00,131.29,131.41,131.04,131.38,146307.0,129.8693,129.988,129.622,129.9583,146307.0
2025-05-28 09:35:00,131.38,131.8,131.38,131.72,65078.0,129.9583,130.3737,129.9583,130.2946,65078.0
2025-05-28 09:40:00,131.72,132.19,131.68,132.15,79164.0,130.2946,130.7595,130.255,130.72,79164.0
2025-05-28 09:45:00,132.15,132.16,131.9,131.98,49388.0,130.72,130.7298,130.4727,130.5518,49388.0
2025-05-28 09:50:00,131.99,132.0,131.64,131.66,54518.0,130.5617,130.5716,130.2155,130.2353,54518.0
2025-05-28 09:55:00,131.68,131.95,131.68,131.94,40629.0,130.255,130.5221,130.255,130.5122,40629.0
2025-05-28 10:00:00,131.96,132.02,131.66,132.0,46293.0,130.532,130.5914,130.2353,130.5716,46293.0
2025-05-28 10:05:00,132.02,132.18,131.99,132.0,32858.0,130.5914,130.7496,130.5617,130.5716,32858.0
2025-05-28 10:10:00,132.0,132.13,131.95,132.02,49218.0,130.5716,130.7002,130.5221,130.5914,49218.0
2025-05-28 10:15:00,132.02,132.02,131.71,131.72,31054.0,130.5914,130.5914,130.2847,130.2946,31054.0
2025-05-28 10:20:00,131.73,131.99,131.72,131.97,39433.0,130.3045,130.5617,130.2946,130.5419,39433.0
2025-05-28 10:25:00,131.99,132.11,131.94,131.95,50641.0,130.5617,130.6804,130.5122,130.5221,50641.0
2025-05-28 10:30:00,131.96,132.01,131.9,131.99,39799.0,130.532,130.5815,130.4727,130.5617,39799.0
2025-05-28 10:35:00,131.96,132.0,131.7,131.73,35446.0,130.532,130.5716,130.2748,130.3045,35446.0
2025-05-28 10:40:00,131.73,131.88,131.65,131.85,44061.0,130.3045,130.4529,130.2254,130.4232,44061.0
2025-05-28 10:45:00,131.87,131.93,131.8,131.84,36634.0,130.443,130.5023,130.3737,130.4133,36634.0
2025-05-28 10:50:00,131.84,131.87,131.64,131.87,87159.0,130.4133,130.443,130.2155,130.443,87159.0
2025-05-28 10:55:00,131.87,131.94,131.82,131.93,21747.0,130.443,130.5122,130.3935,130.5023,21747.0
2025-05-28 11:00:00,131.94,131.99,131.86,131.97,29205.0,130.5122,130.5617,130.4331,130.5419,29205.0
2025-05-28 11:05:00,131.96,132.01,131.73,131.78,33534.0,130.532,130.5815,130.3045,130.354,33534.0
2025-05-28 11:10:00,131.79,131.8,131.52,131.52,33054.0,130.3638,130.3737,130.0968,130.0968,33054.0
2025-05-28 11:15:00,131.53,131.65,131.39,131.64,101191.0,130.1067,130.2254,129.9682,130.2155,101191.0
2025-05-28 11:20:00,131.62,131.63,131.5,131.59,47796.0,130.1957,130.2056,130.077,130.166,47796.0
2025-05-28 11:25:00,131.59,131.61,131.44,131.48,23131.0,130.166,130.1858,130.0176,130.0572,23131.0
2025-05-28 11:30:00,131.49,131.52,131.32,131.34,40343.0,130.0671,130.0968,129.8989,129.9187,40343.0
2025-05-28 11:35:00,131.35,131.48,131.27,131.46,20770.0,129.9286,130.0572,129.8495,130.0374,20770.0
2025-05-28 11:40:00,131.47,131.52,131.3,131.32,28557.0,130.0473,130.0968,129.8792,129.8989,28557.0
2025-05-28 11:45:00,131.32,131.41,131.27,131.4,24699.0,129.8989,129.988,129.8495,129.9781,24699.0
2025-05-28 11:50:00,131.4,131.52,131.39,131.48,20535.0,129.9781,130.0968,129.9682,130.0572,20535.0
2025-05-28 11:55:00,131.48,131.57,131.31,131.33,55587.0,130.0572,130.1462,129.889,129.9088,55587.0
2025-05-28 12:00:00,131.34,131.35,131.22,131.25,29308.0,129.9187,129.9286,129.8,129.8297,29308.0
2025-05-28 12:05:00,131.24,131.42,131.2,131.39,29321.0,129.8198,129.9979,129.7802,129.9682,29321.0
2025-05-28 12:10:00,131.35,131.37,131.25,131.29,13430.0,129.9286,129.9484,129.8297,129.8693,13430.0
2025-05-28 12:15:00,131.29,131.38,131.29,131.36,13569.0,129.8693,129.9583,129.8693,129.9385,13569.0
2025-05-28 12:20:00,131.35,131.35,131.17,131.22,28722.0,129.9286,129.9286,129.7506,129.8,28722.0
2025-05-28 12:25:00,131.23,131.34,131.23,131.26,27005.0,129.8099,129.9187,129.8099,129.8396,27005.0
2025-05-28 12:30:00,131.26,131.32,131.2,131.24,37157.0,129.8396,129.8989,129.7802,129.8198,37157.0
2025-05-28 12:35:00,131.24,131.49,131.22,131.44,46078.0,129.8198,130.0671,129.8,130.0176,46078.0
2025-05-28 12:40:00,131.45,131.46,131.37,131.41,14060.0,130.0275,130.0374,129.9484,129.988,14060.0
2025-05-28 12:45:00,131.42,131.53,131.41,131.47,17200.0,129.9979,130.1067,129.988,130.0473,17200.0
2025-05-28 12:50:00,131.47,131.49,131.41,131.43,18365.0,130.0473,130.0671,129.988,130.0077,18365.0
2025-05-28 12:55:00,131.41,131.53,131.39,131.52,20242.0,129.988,130.1067,129.9682,130.0968,20242.0
2025-05-28 13:00:00,131.53,131.6,131.48,131.59,19595.0,130.1067,130.1759,130.0572,130.166,19595.0
2025-05-28 13:05:00,131.59,131.61,131.54,131.57,18770.0,130.166,130.1858,130.1166,130.1462,18770.0
2025-05-28 13:10:00,131.57,131.67,131.52,131.57,24288.0,130.1462,130.2451,130.0968,130.1462,24288.0
2025-05-28 13:15:00,131.58,131.62,131.57,131.59,27604.0,130.1561,130.1957,130.1462,130.166,27604.0
2025-05-28 13:20:00,131.59,131.59,131.46,131.46,35406.0,130.166,130.166,130.0374,130.0374,35406.0
2025-05-28 13:25:00,131.46,131.47,131.36,131.39,17954.0,130.0374,130.0473,129.9385,129.9682,17954.0
2025-05-28 13:30:00,131.38,131.42,131.24,131.26,21801.0,129.9583,129.9979,129.8198,129.8396,21801.0
2025-05-28 13:35:00,131.22,131.24,131.05,131.06,35946.0,129.8,129.8198,129.6319,129.6417,35946.0
2025-05-28 13:40:00,131.06,131.12,130.98,131.04,33493.0,129.6417,129.7011,129.5626,129.622,33493.0
2025-05-28 13:45:00,131.05,131.17,131.03,131.15,38878.0,129.6319,129.7506,129.6121,129.7308,38878.0
2025-05-28 13:50:00,131.1,131.16,131.01,131.12,70442.0,129.6813,129.7407,129.5923,129.7011,70442.0
2025-05-28 13:55:00,131.12,131.15,130.97,131.0,22334.0,129.7011,129.7308,129.5527,129.5824,22334.0
2025-05-28 14:00:00,130.97,131.12,130.97,131.05,22616.0,129.5527,129.7011,129.5527,129.6319,22616.0
2025-05-28 14:05:00,131.05,131.05,130.78,130.79,32105.0,129.6319,129.6319,129.3648,129.3747,32105.0
2025-05-28 14:10:00,130.79,130.85,130.73,130.76,23067.0,129.3747,129.434,129.3153,129.345,23067.0
2025-05-28 14:15:00,130.75,130.76,130.67,130.68,17275.0,129.3351,129.345,129.256,129.2659,17275.0
2025-05-28 14:20:00,130.69,130.72,130.64,130.69,36006.0,129.2758,129.3054,129.2263,129.2758,36006.0
2025-05-28 14:25:00,130.7,130.83,130.7,130.83,30680.0,129.2856,129.4142,129.2856,129.4142,30680.0
2025-05-28 14:30:00,130.84,130.98,130.84,130.85,36477.0,129.4241,129.5626,129.4241,129.434,36477.0
2025-05-28 14:35:00,130.85,130.86,130.77,130.78,25056.0,129.434,129.4439,129.3549,129.3648,25056.0
2025-05-28 14:40:00,130.78,130.84,130.76,130.84,41656.0,129.3648,129.4241,129.345,129.4241,41656.0
2025-05-28 14:45:00,130.84,130.85,130.71,130.76,28390.0,129.4241,129.434,129.2955,129.345,28390.0
2025-05-28 14:50:00,130.76,130.77,130.47,130.63,72420.0,129.345,129.3549,129.0581,129.2164,72420.0
2025-05-28 14:55:00,130.63,130.81,130.6,130.8,24709.0,129.2164,129.3945,129.1867,129.3846,24709.0
2025-05-28 15:00:00,130.79,130.85,130.74,130.84,30516.0,129.3747,129.434,129.3252,129.4241,30516.0
2025-05-28 15:05:00,130.84,130.97,130.84,130.88,31312.0,129.4241,129.5527,129.4241,129.4637,31312.0
2025-05-28 15:10:00,130.87,130.95,130.71,130.75,41996.0,129.4538,129.5329,129.2955,129.3351,41996.0
2025-05-28 15:15:00,130.77,130.99,130.74,130.96,39388.0,129.3549,129.5725,129.3252,129.5428,39388.0
2025-05-28 15:20:00,130.97,131.0,130.92,130.94,23807.0,129.5527,129.5824,129.5033,129.523,23807.0
2025-05-28 15:25:00,130.94,131.01,130.89,130.96,33238.0,129.523,129.5923,129.4736,129.5428,33238.0
2025-05-28 15:30:00,130.94,130.96,130.81,130.84,36441.0,129.523,129.5428,129.3945,129.4241,36441.0
2025-05-28 15:35:00,130.85,130.93,130.84,130.91,35427.0,129.434,129.5132,129.4241,129.4934,35427.0
2025-05-28 15:40:00,130.9,131.02,130.86,130.95,49322.0,129.4835,129.6022,129.4439,129.5329,49322.0
2025-05-28 15:45:00,130.95,130.95,130.82,130.87,50427.0,129.5329,129.5329,129.4043,129.4538,50427.0
2025-05-28 15:50:00,130.86,130.86,130.58,130.7,218897.0,129.4439,129.4439,129.1669,129.2856,218897.0
2025-05-28 15:55:00,130.7,130.73,130.57,130.66,269554.0,129.2856,129.3153,129.157,129.2461,269554.0
2025-05-29 09:30:00,130.86,130.94,130.34,130.46,179090.0,129.4439,129.523,128.9295,129.0482,179090.0
2025-05-29 09:35:00,130.45,131.39,130.37,131.29,77586.0,129.0383,129.9682,128.9592,129.8693,77586.0
2025-05-29 09:40:00,131.31,131.73,131.22,131.64,60792.0,129.889,130.3045,129.8,130.2155,60792.0
2025-05-29 09:45:00,131.63,131.82,131.5,131.7,51125.0,130.2056,130.3935,130.077,130.2748,51125.0
2025-05-29 09:50:00,131.72,131.88,131.55,131.86,69421.0,130.2946,130.4529,130.1264,130.4331,69421.0
2025-05-29 09:55:00,131.88,131.88,131.49,131.71,46385.0,130.4529,130.4529,130.0671,130.2847,46385.0
2025-05-29 10:00:00,131.71,131.71,131.52,131.65,44763.0,130.2847,130.2847,130.0968,130.2254,44763.0
2025-05-29 10:05:00,131.61,131.8,131.55,131.72,90074.0,130.1858,130.3737,130.1264,130.2946,90074.0
2025-05-29 10:10:00,131.73,132.07,131.66,132.03,133436.0,130.3045,130.6408,130.2353,130.6013,133436.0
2025-05-29 10:15:00,132.03,132.03,131.77,131.79,47912.0,130.6013,130.6013,130.3441,130.3638,47912.0
2025-05-29 10:20:00,131.78,131.98,131.76,131.87,47415.0,130.354,130.5518,130.3342,130.443,47415.0
2025-05-29 10:25:00,131.85,131.99,131.75,131.82,37072.0,130.4232,130.5617,130.3243,130.3935,37072.0
2025-05-29 10:30:00,131.81,131.83,131.49,131.53,57448.0,130.3836,130.4034,130.0671,130.1067,57448.0
2025-05-29 10:35:00,131.5,131.7,131.46,131.64,39773.0,130.077,130.2748,130.0374,130.2155,39773.0
2025-05-29 10:40:00,131.64,131.69,131.36,131.38,27773.0,130.2155,130.2649,129.9385,129.9583,27773.0
2025-05-29 10:45:00,131.38,131.42,131.22,131.23,35987.0,129.9583,129.9979,129.8,129.8099,35987.0
2025-05-29 10:50:00,131.25,131.28,131.14,131.26,36814.0,129.8297,129.8594,129.7209,129.8396,36814.0
2025-05-29 10:55:00,131.24,131.35,131.23,131.27,30040.0,129.8198,129.9286,129.8099,129.8495,30040.0
2025-05-29 11:00:00,131.27,131.35,131.08,131.09,87965.0,129.8495,129.9286,129.6615,129.6714,87965.0
2025-05-29 11:05:00,131.07,131.23,131.07,131.18,28776.0,129.6516,129.8099,129.6516,129.7604,28776.0
2025-05-29 11:10:00,131.18,131.2,130.86,130.88,39593.0,129.7604,129.7802,129.4439,129.4637,39593.0
2025-05-29 11:15:00,130.89,131.03,130.83,130.84,38845.0,129.4736,129.6121,129.4142,129.4241,38845.0
2025-05-29 11:20:00,130.86,130.99,130.78,130.98,23272.0,129.4439,129.5725,129.3648,129.5626,23272.0
2025-05-29 11:25:00,130.99,131.11,130.9,131.11,25825.0,129.5725,129.6912,129.4835,129.6912,25825.0
2025-05-29 11:30:00,131.1,131.1,130.75,130.79,38657.0,129.6813,129.6813,129.3351,129.3747,38657.0
2025-05-29 11:35:00,130.77,130.84,130.75,130.75,15549.0,129.3549,129.4241,129.3351,129.3351,15549.0
2025-05-29 11:40:00,130.77,130.77,130.59,130.59,26087.0,129.3549,129.3549,129.1768,129.1768,26087.0
2025-05-29 11:45:00,130.59,130.63,130.54,130.55,22459.0,129.1768,129.2164,129.1274,129.1373,22459.0
2025-05-29 11:50:00,130.55,130.65,130.53,130.54,30296.0,129.1373,129.2362,129.1175,129.1274,30296.0
2025-05-29 11:55:00,130.55,130.59,130.27,130.41,39719.0,129.1373,129.1768,128.8603,128.9988,39719.0
2025-05-29 12:00:00,130.43,130.58,130.25,130.57,34658.0,129.0186,129.1669,128.8405,129.157,34658.0
2025-05-29 12:05:00,130.59,130.63,130.54,130.59,19275.0,129.1768,129.2164,129.1274,129.1768,19275.0
2025-05-29 12:10:00,130.59,130.78,130.53,130.76,32570.0,129.1768,129.3648,129.1175,129.345,32570.0
2025-05-29 12:15:00,130.77,130.84,130.76,130.77,12256.0,129.3549,129.4241,129.345,129.3549,12256.0
2025-05-29 12:20:00,130.78,130.8,130.7,130.74,24571.0,129.3648,129.3846,129.2856,129.3252,24571.0
2025-05-29 12:25:00,130.74,130.8,130.62,130.75,26493.0,129.3252,129.3846,129.2065,129.3351,26493.0
2025-05-29 12:30:00,130.78,130.91,130.78,130.9,17881.0,129.3648,129.4934,129.3648,129.4835,17881.0
2025-05-29 12:35:00,130.9,130.97,130.83,130.97,16020.0,129.4835,129.5527,129.4142,129.5527,16020.0
2025-05-29 12:40:00,130.95,131.03,130.94,131.02,20910.0,129.5329,129.6121,129.523,129.6022,20910.0
2025-05-29 12:45:00,131.02,131.04,130.95,130.97,26073.0,129.6022,129.622,129.5329,129.5527,26073.0
2025-05-29 12:50:00,130.94,131.05,130.94,131.03,14648.0,129.523,129.6319,129.523,129.6121,14648.0
2025-05-29 12:55:00,131.04,131.2,131.03,131.17,30509.0,129.622,129.7802,129.6121,129.7506,30509.0
2025-05-29 13:00:00,131.16,131.28,131.13,131.14,28777.0,129.7407,129.8594,129.711,129.7209,28777.0
2025-05-29 13:05:00,131.15,131.2,131.06,131.13,16028.0,129.7308,129.7802,129.6417,129.711,16028.0
2025-05-29 13:10:00,131.13,131.28,131.13,131.25,17269.0,129.711,129.8594,129.711,129.8297,17269.0
2025-05-29 13:15:00,131.26,131.36,131.23,131.36,38212.0,129.8396,129.9385,129.8099,129.9385,38212.0
2025-05-29 13:20:00,131.34,131.48,131.33,131.39,28121.0,129.9187,130.0572,129.9088,129.9682,28121.0
2025-05-29 13:25:00,131.37,131.49,131.31,131.42,43460.0,129.9484,130.0671,129.889,129.9979,43460.0
2025-05-29 13:30:00,131.43,131.52,131.38,131.38,19790.0,130.0077,130.0968,129.9583,129.9583,19790.0
2025-05-29 13:35:00,131.39,131.47,131.38,131.46,18776.0,129.9682,130.0473,129.9583,130.0374,18776.0
2025-05-29 13:40:00,131.46,131.47,131.37,131.4,27269.0,130.0374,130.0473,129.9484,129.9781,27269.0
2025-05-29 13:45:00,131.41,131.56,131.38,131.44,33491.0,129.988,130.1363,129.9583,130.0176,33491.0
2025-05-29 13:50:00,131.45,131.55,131.44,131.45,20006.0,130.0275,130.1264,130.0176,130.0275,20006.0
2025-05-29 13:55:00,131.45,131.54,131.42,131.44,20221.0,130.0275,130.1166,129.9979,130.0176,20221.0
2025-05-29 14:00:00,131.44,131.46,131.33,131.36,36855.0,130.0176,130.0374,129.9088,129.9385,36855.0
2025-05-29 14:05:00,131.37,131.42,131.28,131.28,31024.0,129.9484,129.9979,129.8594,129.8594,31024.0
2025-05-29 14:10:00,131.28,131.35,131.23,131.33,23684.0,129.8594,129.9286,129.8099,129.9088,23684.0
2025-05-29 14:15:00,131.32,131.34,131.23,131.25,27228.0,129.8989,129.9187,129.8099,129.8297,27228.0
2025-05-29 14:20:00,131.23,131.37,131.2,131.34,18316.0,129.8099,129.9484,129.7802,129.9187,18316.0
2025-05-29 14:25:00,131.34,131.38,131.3,131.35,26816.0,129.9187,129.9583,129.8792,129.9286,26816.0
2025-05-29 14:30:00,131.36,131.47,131.34,131.45,20069.0,129.9385,130.0473,129.9187,130.0275,20069.0
2025-05-29 14:35:00,131.44,131.53,131.43,131.53,27643.0,130.0176,130.1067,130.0077,130.1067,27643.0
2025-05-29 14:40:00,131.52,131.63,131.51,131.59,37061.0,130.0968,130.2056,130.0869,130.166,37061.0
2025-05-29 14:45:00,131.6,131.67,131.59,131.62,19533.0,130.1759,130.2451,130.166,130.1957,19533.0
2025-05-29 14:50:00,131.61,131.66,131.53,131.54,18464.0,130.1858,130.2353,130.1067,130.1166,18464.0
2025-05-29 14:55:00,131.54,131.64,131.53,131.6,30445.0,130.1166,130.2155,130.1067,130.1759,30445.0
2025-05-29 15:00:00,131.6,131.7,131.6,131.65,33296.0,130.1759,130.2748,130.1759,130.2254,33296.0
2025-05-29 15:05:00,131.65,131.67,131.59,131.62,45937.0,130.2254,130.2451,130.166,130.1957,45937.0
2025-05-29 15:10:00,131.62,131.74,131.59,131.66,26913.0,130.1957,130.3144,130.166,130.2353,26913.0
2025-05-29 15:15:00,131.65,131.77,131.65,131.77,26384.0,130.2254,130.3441,130.2254,130.3441,26384.0
2025-05-29 15:20:00,131.77,131.89,131.76,131.8,51278.0,130.3441,130.4628,130.3342,130.3737,51278.0
2025-05-29 15:25:00,131.8,131.91,131.75,131.76,31226.0,130.3737,130.4825,130.3243,130.3342,31226.0
2025-05-29 15:30:00,131.76,131.95,131.76,131.92,51722.0,130.3342,130.5221,130.3342,130.4924,51722.0
2025-05-29 15:35:00,131.92,131.92,131.72,131.75,55371.0,130.4924,130.4924,130.2946,130.3243,55371.0
2025-05-29 15:40:00,131.75,131.85,131.74,131.82,50807.0,130.3243,130.4232,130.3144,130.3935,50807.0
2025-05-29 15:45:00,131.81,131.92,131.76,131.85,43607.0,130.3836,130.4924,130.3342,130.4232,43607.0
2025-05-29 15:50:00,131.86,132.02,131.63,131.76,147723.0,130.4331,130.5914,130.2056,130.3342,147723.0
2025-05-29 15:55:00,131.79,131.92,131.73,131.9,251083.0,130.3638,130.4924,130.3045,130.4727,251083.0
2025-05-30 09:30:00,132.15,132.2,131.53,131.93,207497.0,130.72,130.7694,130.1067,130.5023,207497.0
2025-05-30 09:35:00,131.93,132.15,131.79,132.15,54129.0,130.5023,130.72,130.3638,130.72,54129.0
2025-05-30 09:40:00,132.14,132.57,132.03,132.52,78356.0,130.7101,131.1354,130.6013,131.0859,78356.0
2025-05-30 09:45:00,132.54,132.66,132.14,132.16,58317.0,131.1057,131.2244,130.7101,130.7298,58317.0
2025-05-30 09:50:00,132.17,132.57,132.09,132.44,95862.0,130.7397,131.1354,130.6606,131.0068,95862.0
2025-05-30 09:55:00,132.44,132.57,132.38,132.42,63021.0,131.0068,131.1354,130.9475,130.987,63021.0
2025-05-30 10:00:00,132.44,132.72,132.38,132.59,68891.0,131.0068,131.2838,130.9475,131.1552,68891.0
2025-05-30 10:05:00,132.59,132.61,132.11,132.33,67639.0,131.1552,131.175,130.6804,130.898,67639.0
2025-05-30 10:10:00,132.34,132.44,132.03,132.1,49937.0,130.9079,131.0068,130.6013,130.6705,49937.0
2025-05-30 10:15:00,132.11,132.24,131.99,132.22,31194.0,130.6804,130.809,130.5617,130.7892,31194.0
2025-05-30 10:20:00,132.22,132.25,131.97,132.06,42787.0,130.7892,130.8189,130.5419,130.6309,42787.0
2025-05-30 10:25:00,132.09,132.16,132.01,132.06,28580.0,130.6606,130.7298,130.5815,130.6309,28580.0
2025-05-30 10:30:00,132.04,132.09,131.92,131.99,51145.0,130.6111,130.6606,130.4924,130.5617,51145.0
2025-05-30 10:35:00,131.99,132.06,131.88,131.94,30035.0,130.5617,130.6309,130.4529,130.5122,30035.0
2025-05-30 10:40:00,131.95,132.09,131.87,131.95,58572.0,130.5221,130.6606,130.443,130.5221,58572.0
2025-05-30 10:45:00,131.93,131.98,131.82,131.89,52685.0,130.5023,130.5518,130.3935,130.4628,52685.0
2025-05-30 10:50:00,131.89,131.9,131.71,131.83,31631.0,130.4628,130.4727,130.2847,130.4034,31631.0
2025-05-30 10:55:00,131.83,131.92,131.72,131.83,27643.0,130.4034,130.4924,130.2946,130.4034,27643.0
2025-05-30 11:00:00,131.83,131.91,131.81,131.85,20005.0,130.4034,130.4825,130.3836,130.4232,20005.0
2025-05-30 11:05:00,131.87,131.99,131.79,131.9,30498.0,130.443,130.5617,130.3638,130.4727,30498.0
2025-05-30 11:10:00,131.9,132.12,131.89,132.05,45479.0,130.4727,130.6903,130.4628,130.621,45479.0
2025-05-30 11:15:00,132.06,132.07,131.84,131.85,21150.0,130.6309,130.6408,130.4133,130.4232,21150.0
2025-05-30 11:20:00,131.85,131.91,131.73,131.76,27785.0,130.4232,130.4825,130.3045,130.3342,27785.0
2025-05-30 11:25:00,131.75,131.8,131.65,131.73,38660.0,130.3243,130.3737,130.2254,130.3045,38660.0
2025-05-30 11:30:00,131.71,131.78,131.58,131.61,53576.0,130.2847,130.354,130.1561,130.1858,53576.0
2025-05-30 11:35:00,131.62,131.67,131.55,131.65,22570.0,130.1957,130.2451,130.1264,130.2254,22570.0
2025-05-30 11:40:00,131.66,131.67,131.59,131.65,17945.0,130.2353,130.2451,130.166,130.2254,17945.0
2025-05-30 11:45:00,131.63,131.69,131.56,131.63,27796.0,130.2056,130.2649,130.1363,130.2056,27796.0
2025-05-30 11:50:00,131.62,131.68,131.57,131.62,19914.0,130.1957,130.255,130.1462,130.1957,19914.0
2025-05-30 11:55:00,131.62,131.69,131.55,131.58,22544.0,130.1957,130.2649,130.1264,130.1561,22544.0
2025-05-30 12:00:00,131.59,131.61,131.52,131.59,37047.0,130.166,130.1858,130.0968,130.166,37047.0
2025-05-30 12:05:00,131.58,131.71,131.58,131.65,19638.0,130.1561,130.2847,130.1561,130.2254,19638.0
2025-05-30 12:10:00,131.66,131.75,131.57,131.57,22872.0,130.2353,130.3243,130.1462,130.1462,22872.0
2025-05-30 12:15:00,131.58,131.59,131.35,131.44,36110.0,130.1561,130.166,129.9286,130.0176,36110.0
2025-05-30 12:20:00,131.43,131.61,131.43,131.61,20435.0,130.0077,130.1858,130.0077,130.1858,20435.0
2025-05-30 12:25:00,131.6,131.64,131.32,131.44,39680.0,130.1759,130.2155,129.8989,130.0176,39680.0
2025-05-30 12:30:00,131.44,131.61,131.35,131.58,27254.0,130.0176,130.1858,129.9286,130.1561,27254.0
2025-05-30 12:35:00,131.57,131.73,131.55,131.68,48913.0,130.1462,130.3045,130.1264,130.255,48913.0
2025-05-30 12:40:00,131.68,131.73,131.53,131.56,24496.0,130.255,130.3045,130.1067,130.1363,24496.0
2025-05-30 12:45:00,131.55,131.55,131.42,131.45,30146.0,130.1264,130.1264,129.9979,130.0275,30146.0
2025-05-30 12:50:00,131.46,131.6,131.42,131.59,14805.0,130.0374,130.1759,129.9979,130.166,14805.0
2025-05-30 12:55:00,131.58,131.63,131.54,131.58,24035.0,130.1561,130.2056,130.1166,130.1561,24035.0
2025-05-30 13:00:00,131.58,131.63,131.51,131.63,26914.0,130.1561,130.2056,130.0869,130.2056,26914.0
2025-05-30 13:05:00,131.61,131.63,131.47,131.48,20243.0,130.1858,130.2056,130.0473,130.0572,20243.0
2025-05-30 13:10:00,131.49,131.52,131.41,131.51,23440.0,130.0671,130.0968,129.988,130.0869,23440.0
2025-05-30 13:15:00,131.5,131.65,131.5,131.64,21037.0,130.077,130.2254,130.077,130.2155,21037.0
2025-05-30 13:20:00,131.63,131.64,131.54,131.62,14446.0,130.2056,130.2155,130.1166,130.1957,14446.0
2025-05-30 13:25:00,131.62,131.65,131.55,131.65,15319.0,130.1957,130.2254,130.1264,130.2254,15319.0
2025-05-30 13:30:00,131.64,131.67,131.55,131.57,16355.0,130.2155,130.2451,130.1264,130.1462,16355.0
2025-05-30 13:35:00,131.57,131.64,131.51,131.56,43938.0,130.1462,130.2155,130.0869,130.1363,43938.0
2025-05-30 13:40:00,131.55,131.58,131.49,131.49,21866.0,130.1264,130.1561,130.0671,130.0671,21866.0
2025-05-30 13:45:00,131.49,131.56,131.45,131.55,22234.0,130.0671,130.1363,130.0275,130.1264,22234.0
2025-05-30 13:50:00,131.55,131.65,131.54,131.64,22996.0,130.1264,130.2254,130.1166,130.2155,22996.0
2025-05-30 13:55:00,131.63,131.65,131.56,131.57,17796.0,130.2056,130.2254,130.1363,130.1462,17796.0
2025-05-30 14:00:00,131.57,131.74,131.56,131.66,38525.0,130.1462,130.3144,130.1363,130.2353,38525.0
2025-05-30 14:05:00,131.66,131.78,131.61,131.75,20760.0,130.2353,130.354,130.1858,130.3243,20760.0
2025-05-30 14:10:00,131.78,131.79,131.74,131.76,24753.0,130.354,130.3638,130.3144,130.3342,24753.0
2025-05-30 14:15:00,131.75,131.85,131.72,131.8,46279.0,130.3243,130.4232,130.2946,130.3737,46279.0
2025-05-30 14:20:00,131.78,131.8,131.63,131.69,25958.0,130.354,130.3737,130.2056,130.2649,25958.0
2025-05-30 14:25:00,131.7,131.74,131.65,131.73,19710.0,130.2748,130.3144,130.2254,130.3045,19710.0
2025-05-30 14:30:00,131.74,131.78,131.65,131.66,29030.0,130.3144,130.354,130.2254,130.2353,29030.0
2025-05-30 14:35:00,131.65,131.73,131.65,131.66,32348.0,130.2254,130.3045,130.2254,130.2353,32348.0
2025-05-30 14:40:00,131.66,131.68,131.61,131.62,28527.0,130.2353,130.255,130.1858,130.1957,28527.0
2025-05-30 14:45:00,131.63,131.73,131.63,131.72,24400.0,130.2056,130.3045,130.2056,130.2946,24400.0
2025-05-30 14:50:00,131.73,131.77,131.71,131.75,21026.0,130.3045,130.3441,130.2847,130.3243,21026.0
2025-05-30 14:55:00,131.74,131.81,131.71,131.81,33158.0,130.3144,130.3836,130.2847,130.3836,33158.0
2025-05-30 15:00:00,131.81,131.92,131.79,131.86,33606.0,130.3836,130.4924,130.3638,130.4331,33606.0
2025-05-30 15:05:00,131.87,131.93,131.79,131.85,30690.0,130.443,130.5023,130.3638,130.4232,30690.0
2025-05-30 15:10:00,131.85,131.89,131.8,131.83,28698.0,130.4232,130.4628,130.3737,130.4034,28698.0
2025-05-30 15:15:00,131.82,131.99,131.8,131.97,41366.0,130.3935,130.5617,130.3737,130.5419,41366.0
2025-05-30 15:20:00,131.97,131.97,131.86,131.92,35204.0,130.5419,130.5419,130.4331,130.4924,35204.0
2025-05-30 15:25:00,131.92,132.04,131.9,131.92,48223.0,130.4924,130.6111,130.4727,130.4924,48223.0
2025-05-30 15:30:00,131.91,131.99,131.8,131.96,42174.0,130.4825,130.5617,130.3737,130.532,42174.0
2025-05-30 15:35:00,131.95,132.05,131.91,131.96,54787.0,130.5221,130.621,130.4825,130.532,54787.0
2025-05-30 15:40:00,131.96,131.96,131.78,131.89,58081.0,130.532,130.532,130.354,130.4628,58081.0
2025-05-30 15:45:00,131.87,131.99,131.77,131.95,44363.0,130.443,130.5617,130.3441,130.5221,44363.0
2025-05-30 15:50:00,131.96,132.07,131.37,131.67,308350.0,130.532,130.6408,129.9484,130.2451,308350.0
2025-05-30 15:55:00,131.66,131.67,131.29,131.39,800257.0,130.2353,130.2451,129.8693,129.9682,800257.0
2025-06-02 09:30:00,130.9,131.03,129.41,129.56,253152.0,129.4835,129.6121,128.0096,128.158,253152.0
2025-06-02 09:35:00,129.59,129.85,129.51,129.7,106063.0,128.1877,128.4448,128.1085,128.2965,106063.0
2025-06-02 09:40:00,129.71,130.25,129.66,130.18,75402.0,128.3064,128.8405,128.2569,128.7713,75402.0
2025-06-02 09:45:00,130.15,130.24,129.92,129.97,75090.0,128.7416,128.8306,128.5141,128.5635,75090.0
2025-06-02 09:50:00,129.96,129.96,129.47,129.66,124679.0,128.5537,128.5537,128.069,128.2569,124679.0
2025-06-02 09:55:00,129.65,129.67,129.36,129.38,86626.0,128.247,128.2668,127.9601,127.9799,86626.0
2025-06-02 10:00:00,129.35,129.44,129.07,129.16,99679.0,127.9503,128.0393,127.6733,127.7623,99679.0
2025-06-02 10:05:00,129.18,129.68,129.12,129.42,77057.0,127.7821,128.2767,127.7227,128.0195,77057.0
2025-06-02 10:10:00,129.4,129.74,129.38,129.58,50038.0,127.9997,128.336,127.9799,128.1778,50038.0
2025-06-02 10:15:00,129.59,129.8,129.55,129.7,64932.0,128.1877,128.3954,128.1481,128.2965,64932.0
2025-06-02 10:20:00,129.69,129.88,129.67,129.7,70738.0,128.2866,128.4745,128.2668,128.2965,70738.0
2025-06-02 10:25:00,129.68,129.91,129.67,129.9,50697.0,128.2767,128.5042,128.2668,128.4943,50697.0
2025-06-02 10:30:00,129.91,130.1,129.79,130.07,45565.0,128.5042,128.6921,128.3855,128.6625,45565.0
2025-06-02 10:35:00,130.07,130.07,129.72,129.9,148199.0,128.6625,128.6625,128.3162,128.4943,148199.0
2025-06-02 10:40:00,129.9,130.15,129.89,130.11,37570.0,128.4943,128.7416,128.4844,128.702,37570.0
2025-06-02 10:45:00,130.11,130.24,130.07,130.15,42147.0,128.702,128.8306,128.6625,128.7416,42147.0
2025-06-02 10:50:00,130.15,130.46,130.1,130.42,46880.0,128.7416,129.0482,128.6921,129.0087,46880.0
2025-06-02 10:55:00,130.43,130.49,130.22,130.24,27846.0,129.0186,129.0779,128.8108,128.8306,27846.0
2025-06-02 11:00:00,130.23,130.23,130.09,130.19,59293.0,128.8207,128.8207,128.6822,128.7812,59293.0
2025-06-02 11:05:00,130.21,130.28,130.16,130.22,60485.0,128.8009,128.8702,128.7515,128.8108,60485.0
2025-06-02 11:10:00,130.23,130.3,130.11,130.19,37462.0,128.8207,128.89,128.702,128.7812,37462.0
2025-06-02 11:15:00,130.18,130.2,130.08,130.13,62913.0,128.7713,128.7911,128.6724,128.7218,62913.0
2025-06-02 11:20:00,130.13,130.23,130.06,130.06,31116.0,128.7218,128.8207,128.6526,128.6526,31116.0
2025-06-02 11:25:00,130.05,130.06,129.91,129.92,39602.0,128.6427,128.6526,128.5042,128.5141,39602.0
2025-06-02 11:30:00,129.9,129.93,129.8,129.86,31260.0,128.4943,128.524,128.3954,128.4547,31260.0
2025-06-02 11:35:00,129.85,129.87,129.71,129.71,65099.0,128.4448,128.4646,128.3064,128.3064,65099.0
2025-06-02 11:40:00,129.72,129.72,129.63,129.72,28971.0,128.3162,128.3162,128.2272,128.3162,28971.0
2025-06-02 11:45:00,129.71,129.92,129.67,129.83,21597.0,128.3064,128.5141,128.2668,128.4251,21597.0
2025-06-02 11:50:00,129.83,129.97,129.8,129.91,24765.0,128.4251,128.5635,128.3954,128.5042,24765.0
2025-06-02 11:55:00,129.91,129.97,129.81,129.97,18068.0,128.5042,128.5635,128.4053,128.5635,18068.0
2025-06-02 12:00:00,129.95,129.98,129.76,129.81,28291.0,128.5438,128.5734,128.3558,128.4053,28291.0
2025-06-02 12:05:00,129.81,129.87,129.75,129.85,14477.0,128.4053,128.4646,128.3459,128.4448,14477.0
2025-06-02 12:10:00,129.83,129.87,129.77,129.84,23264.0,128.4251,128.4646,128.3657,128.4349,23264.0
2025-06-02 12:15:00,129.84,129.88,129.75,129.87,22684.0,128.4349,128.4745,128.3459,128.4646,22684.0
2025-06-02 12:20:00,129.85,129.86,129.78,129.8,27557.0,128.4448,128.4547,128.3756,128.3954,27557.0
2025-06-02 12:25:00,129.8,129.87,129.76,129.83,27134.0,128.3954,128.4646,128.3558,128.4251,27134.0
2025-06-02 12:30:00,129.83,129.88,129.76,129.82,28847.0,128.4251,128.4745,128.3558,128.4152,28847.0
2025-06-02 12:35:00,129.81,129.91,129.81,129.86,27357.0,128.4053,128.5042,128.4053,128.4547,27357.0
2025-06-02 12:40:00,129.86,129.98,129.85,129.93,22617.0,128.4547,128.5734,128.4448,128.524,22617.0
2025-06-02 12:45:00,129.91,129.97,129.86,129.87,31336.0,128.5042,128.5635,128.4547,128.4646,31336.0
2025-06-02 12:50:00,129.87,130.11,129.86,130.1,28292.0,128.4646,128.702,128.4547,128.6921,28292.0
2025-06-02 12:55:00,130.11,130.11,130.03,130.11,18272.0,128.702,128.702,128.6229,128.702,18272.0
2025-06-02 13:00:00,130.11,130.19,130.07,130.08,22915.0,128.702,128.7812,128.6625,128.6724,22915.0
2025-06-02 13:05:00,130.07,130.19,130.07,130.19,30283.0,128.6625,128.7812,128.6625,128.7812,30283.0
2025-06-02 13:10:00,130.19,130.22,130.12,130.16,11169.0,128.7812,128.8108,128.7119,128.7515,11169.0
2025-06-02 13:15:00,130.12,130.21,130.01,130.08,52355.0,128.7119,128.8009,128.6031,128.6724,52355.0
2025-06-02 13:20:00,130.08,130.16,130.01,130.12,42720.0,128.6724,128.7515,128.6031,128.7119,42720.0
2025-06-02 13:25:00,130.13,130.13,129.94,129.99,27492.0,128.7218,128.7218,128.5339,128.5833,27492.0
2025-06-02 13:30:00,129.98,130.06,129.96,130.0,32169.0,128.5734,128.6526,128.5537,128.5932,32169.0
2025-06-02 13:35:00,130.02,130.02,129.88,130.0,18146.0,128.613,128.613,128.4745,128.5932,18146.0
2025-06-02 13:40:00,130.0,130.1,129.99,130.04,14967.0,128.5932,128.6921,128.5833,128.6328,14967.0
2025-06-02 13:45:00,130.04,130.11,130.01,130.11,18504.0,128.6328,128.702,128.6031,128.702,18504.0
2025-06-02 13:50:00,130.09,130.09,130.03,130.08,22887.0,128.6822,128.6822,128.6229,128.6724,22887.0
2025-06-02 13:55:00,130.08,130.12,130.02,130.03,57747.0,128.6724,128.7119,128.613,128.6229,57747.0
2025-06-02 14:00:00,130.03,130.13,129.98,130.11,88353.0,128.6229,128.7218,128.5734,128.702,88353.0
2025-06-02 14:05:00,130.1,130.27,130.1,130.18,21844.0,128.6921,128.8603,128.6921,128.7713,21844.0
2025-06-02 14:10:00,130.19,130.21,130.12,130.2,23971.0,128.7812,128.8009,128.7119,128.7911,23971.0
2025-06-02 14:15:00,130.19,130.38,130.19,130.32,30334.0,128.7812,128.9691,128.7812,128.9098,30334.0
2025-06-02 14:20:00,130.31,130.48,130.31,130.35,30052.0,128.8999,129.068,128.8999,128.9394,30052.0
2025-06-02 14:25:00,130.36,130.55,130.36,130.5,56880.0,128.9493,129.1373,128.9493,129.0878,56880.0
2025-06-02 14:30:00,130.51,130.54,130.43,130.43,22935.0,129.0977,129.1274,129.0186,129.0186,22935.0
2025-06-02 14:35:00,130.43,130.51,130.39,130.47,35598.0,129.0186,129.0977,128.979,129.0581,35598.0
2025-06-02 14:40:00,130.47,130.5,130.42,130.46,43429.0,129.0581,129.0878,129.0087,129.0482,43429.0
2025-06-02 14:45:00,130.46,130.51,130.44,130.47,34710.0,129.0482,129.0977,129.0285,129.0581,34710.0
2025-06-02 14:50:00,130.47,130.57,130.46,130.49,19453.0,129.0581,129.157,129.0482,129.0779,19453.0
2025-06-02 14:55:00,130.47,130.61,130.46,130.6,14963.0,129.0581,129.1966,129.0482,129.1867,14963.0
2025-06-02 15:00:00,130.6,130.67,130.55,130.66,26193.0,129.1867,129.256,129.1373,129.2461,26193.0
2025-06-02 15:05:00,130.66,130.7,130.61,130.69,29366.0,129.2461,129.2856,129.1966,129.2758,29366.0
2025-06-02 15:10:00,130.69,130.7,130.58,130.6,23893.0,129.2758,129.2856,129.1669,129.1867,23893.0
2025-06-02 15:15:00,130.61,130.71,130.61,130.69,44556.0,129.1966,129.2955,129.1966,129.2758,44556.0
2025-06-02 15:20:00,130.68,130.75,130.66,130.74,29697.0,129.2659,129.3351,129.2461,129.3252,29697.0
2025-06-02 15:25:00,130.73,130.77,130.64,130.68,56260.0,129.3153,129.3549,129.2263,129.2659,56260.0
2025-06-02 15:30:00,130.68,130.7,130.6,130.7,32922.0,129.2659,129.2856,129.1867,129.2856,32922.0
2025-06-02 15:35:00,130.69,130.81,130.69,130.77,49539.0,129.2758,129.3945,129.2758,129.3549,49539.0
2025-06-02 15:40:00,130.76,130.81,130.7,130.72,52252.0,129.345,129.3945,129.2856,129.3054,52252.0
2025-06-02 15:45:00,130.71,130.76,130.55,130.56,44308.0,129.2955,129.345,129.1373,129.1472,44308.0
2025-06-02 15:50:00,130.55,130.84,130.53,130.72,90235.0,129.1373,129.4241,129.1175,129.3054,90235.0
2025-06-02 15:55:00,130.73,130.93,130.68,130.91,214743.0,129.3153,129.5132,129.2659,129.4934,214743.0
2025-06-03 09:30:00,130.68,130.68,129.81,130.0,290600.0,129.2659,129.2659,128.4053,128.5932,290600.0
2025-06-03 09:35:00,130.02,130.5,130.0,130.48,129110.0,128.613,129.0878,128.5932,129.068,129110.0
2025-06-03 09:40:00,130.47,130.84,130.44,130.81,47409.0,129.0581,129.4241,129.0285,129.3945,47409.0
2025-06-03 09:45:00,130.8,130.96,130.6,130.79,53838.0,129.3846,129.5428,129.1867,129.3747,53838.0
2025-06-03 09:50:00,130.78,130.84,130.29,130.34,42795.0,129.3648,129.4241,128.8801,128.9295,42795.0
2025-06-03 09:55:00,130.34,130.56,130.23,130.35,46242.0,128.9295,129.1472,128.8207,128.9394,46242.0
2025-06-03 10:00:00,130.38,130.54,130.31,130.35,64211.0,128.9691,129.1274,128.8999,128.9394,64211.0
2025-06-03 10:05:00,130.34,130.49,130.29,130.31,54172.0,128.9295,129.0779,128.8801,128.8999,54172.0
2025-06-03 10:10:00,130.33,130.45,130.22,130.3,67312.0,128.9196,129.0383,128.8108,128.89,67312.0
2025-06-03 10:15:00,130.3,130.55,130.29,130.55,28093.0,128.89,129.1373,128.8801,129.1373,28093.0
2025-06-03 10:20:00,130.56,130.67,130.45,130.58,31549.0,129.1472,129.256,129.0383,129.1669,31549.0
2025-06-03 10:25:00,130.57,130.72,130.47,130.72,28683.0,129.157,129.3054,129.0581,129.3054,28683.0
2025-06-03 10:30:00,130.73,130.9,130.73,130.85,49553.0,129.3153,129.4835,129.3153,129.434,49553.0
2025-06-03 10:35:00,130.84,131.05,130.84,130.89,34677.0,129.4241,129.6319,129.4241,129.4736,34677.0
2025-06-03 10:40:00,130.9,130.96,130.72,130.93,36960.0,129.4835,129.5428,129.3054,129.5132,36960.0
2025-06-03 10:45:00,130.93,131.01,130.72,130.9,35186.0,129.5132,129.5923,129.3054,129.4835,35186.0
2025-06-03 10:50:00,130.91,130.91,130.78,130.9,26477.0,129.4934,129.4934,129.3648,129.4835,26477.0
2025-06-03 10:55:00,130.92,131.03,130.86,130.96,33268.0,129.5033,129.6121,129.4439,129.5428,33268.0
2025-06-03 11:00:00,130.94,131.11,130.94,131.1,24789.0,129.523,129.6912,129.523,129.6813,24789.0
2025-06-03 11:05:00,131.11,131.32,131.1,131.22,45739.0,129.6912,129.8989,129.6813,129.8,45739.0
2025-06-03 11:10:00,131.22,131.36,131.22,131.3,53930.0,129.8,129.9385,129.8,129.8792,53930.0
2025-06-03 11:15:00,131.3,131.35,131.17,131.27,30515.0,129.8792,129.9286,129.7506,129.8495,30515.0
2025-06-03 11:20:00,131.27,131.33,131.16,131.32,42808.0,129.8495,129.9088,129.7407,129.8989,42808.0
2025-06-03 11:25:00,131.31,131.43,131.26,131.31,37641.0,129.889,130.0077,129.8396,129.889,37641.0
2025-06-03 11:30:00,131.31,131.41,131.25,131.34,39479.0,129.889,129.988,129.8297,129.9187,39479.0
2025-06-03 11:35:00,131.33,131.45,131.31,131.43,29712.0,129.9088,130.0275,129.889,130.0077,29712.0
2025-06-03 11:40:00,131.44,131.49,131.34,131.47,29598.0,130.0176,130.0671,129.9187,130.0473,29598.0
2025-06-03 11:45:00,131.47,131.68,131.45,131.67,36714.0,130.0473,130.255,130.0275,130.2451,36714.0
2025-06-03 11:50:00,131.66,131.75,131.53,131.53,35403.0,130.2353,130.3243,130.1067,130.1067,35403.0
2025-06-03 11:55:00,131.54,131.77,131.52,131.77,19593.0,130.1166,130.3441,130.0968,130.3441,19593.0
2025-06-03 12:00:00,131.77,131.82,131.64,131.65,33472.0,130.3441,130.3935,130.2155,130.2254,33472.0
2025-06-03 12:05:00,131.64,131.67,131.47,131.53,22690.0,130.2155,130.2451,130.0473,130.1067,22690.0
2025-06-03 12:10:00,131.54,131.65,131.49,131.63,25774.0,130.1166,130.2254,130.0671,130.2056,25774.0
2025-06-03 12:15:00,131.64,131.72,131.6,131.66,40125.0,130.2155,130.2946,130.1759,130.2353,40125.0
2025-06-03 12:20:00,131.67,131.69,131.56,131.68,22063.0,130.2451,130.2649,130.1363,130.255,22063.0
2025-06-03 12:25:00,131.66,131.72,131.6,131.64,27954.0,130.2353,130.2946,130.1759,130.2155,27954.0
2025-06-03 12:30:00,131.64,131.67,131.53,131.63,35040.0,130.2155,130.2451,130.1067,130.2056,35040.0
2025-06-03 12:35:00,131.63,131.68,131.57,131.65,22737.0,130.2056,130.255,130.1462,130.2254,22737.0
2025-06-03 12:40:00,131.65,131.87,131.63,131.84,25187.0,130.2254,130.443,130.2056,130.4133,25187.0
2025-06-03 12:45:00,131.85,131.87,131.71,131.72,20802.0,130.4232,130.443,130.2847,130.2946,20802.0
2025-06-03 12:50:00,131.71,131.75,131.65,131.71,27083.0,130.2847,130.3243,130.2254,130.2847,27083.0
2025-06-03 12:55:00,131.72,131.82,131.72,131.79,19941.0,130.2946,130.3935,130.2946,130.3638,19941.0
2025-06-03 13:00:00,131.8,131.86,131.71,131.85,46637.0,130.3737,130.4331,130.2847,130.4232,46637.0
2025-06-03 13:05:00,131.85,131.95,131.84,131.93,23056.0,130.4232,130.5221,130.4133,130.5023,23056.0
2025-06-03 13:10:00,131.93,132.04,131.92,132.03,30563.0,130.5023,130.6111,130.4924,130.6013,30563.0
2025-06-03 13:15:00,132.03,132.03,131.95,131.98,36745.0,130.6013,130.6013,130.5221,130.5518,36745.0
2025-06-03 13:20:00,131.99,132.09,131.96,132.02,47440.0,130.5617,130.6606,130.532,130.5914,47440.0
2025-06-03 13:25:00,132.02,132.06,131.98,132.0,21422.0,130.5914,130.6309,130.5518,130.5716,21422.0
2025-06-03 13:30:00,132.0,132.12,131.95,132.07,38409.0,130.5716,130.6903,130.5221,130.6408,38409.0
2025-06-03 13:35:00,132.06,132.08,131.94,131.97,22795.0,130.6309,130.6507,130.5122,130.5419,22795.0
2025-06-03 13:40:00,131.98,132.2,131.98,132.19,73277.0,130.5518,130.7694,130.5518,130.7595,73277.0
2025-06-03 13:45:00,132.19,132.2,132.04,132.09,39944.0,130.7595,130.7694,130.6111,130.6606,39944.0
2025-06-03 13:50:00,132.09,132.17,132.08,132.1,44056.0,130.6606,130.7397,130.6507,130.6705,44056.0
2025-06-03 13:55:00,132.09,132.14,132.03,132.13,37849.0,130.6606,130.7101,130.6013,130.7002,37849.0
2025-06-03 14:00:00,132.13,132.2,132.05,132.18,46519.0,130.7002,130.7694,130.621,130.7496,46519.0
2025-06-03 14:05:00,132.18,132.21,132.04,132.1,42315.0,130.7496,130.7793,130.6111,130.6705,42315.0
2025-06-03 14:10:00,132.1,132.14,131.97,132.02,36141.0,130.6705,130.7101,130.5419,130.5914,36141.0
2025-06-03 14:15:00,132.02,132.05,131.97,132.03,43326.0,130.5914,130.621,130.5419,130.6013,43326.0
2025-06-03 14:20:00,132.03,132.06,131.98,132.02,19292.0,130.6013,130.6309,130.5518,130.5914,19292.0
2025-06-03 14:25:00,132.01,132.06,131.97,132.05,21462.0,130.5815,130.6309,130.5419,130.621,21462.0
2025-06-03 14:30:00,132.04,132.06,131.93,131.97,31769.0,130.6111,130.6309,130.5023,130.5419,31769.0
2025-06-03 14:35:00,131.96,131.96,131.87,131.91,27664.0,130.532,130.532,130.443,130.4825,27664.0
2025-06-03 14:40:00,131.9,131.94,131.83,131.9,24745.0,130.4727,130.5122,130.4034,130.4727,24745.0
2025-06-03 14:45:00,131.92,131.98,131.91,131.98,24155.0,130.4924,130.5518,130.4825,130.5518,24155.0
2025-06-03 14:50:00,131.99,131.99,131.84,131.85,24869.0,130.5617,130.5617,130.4133,130.4232,24869.0
2025-06-03 14:55:00,131.86,131.9,131.82,131.85,25273.0,130.4331,130.4727,130.3935,130.4232,25273.0
2025-06-03 15:00:00,131.86,131.89,131.8,131.83,34966.0,130.4331,130.4628,130.3737,130.4034,34966.0
2025-06-03 15:05:00,131.84,131.84,131.72,131.73,35088.0,130.4133,130.4133,130.2946,130.3045,35088.0
2025-06-03 15:10:00,131.73,131.79,131.65,131.74,32641.0,130.3045,130.3638,130.2254,130.3144,32641.0
2025-06-03 15:15:00,131.73,131.78,131.68,131.76,29863.0,130.3045,130.354,130.255,130.3342,29863.0
2025-06-03 15:20:00,131.76,131.8,131.68,131.71,31240.0,130.3342,130.3737,130.255,130.2847,31240.0
2025-06-03 15:25:00,131.72,131.73,131.59,131.67,36438.0,130.2946,130.3045,130.166,130.2451,36438.0
2025-06-03 15:30:00,131.67,131.78,131.65,131.73,35611.0,130.2451,130.354,130.2254,130.3045,35611.0
2025-06-03 15:35:00,131.73,131.89,131.72,131.82,37018.0,130.3045,130.4628,130.2946,130.3935,37018.0
2025-06-03 15:40:00,131.83,131.83,131.66,131.69,52746.0,130.4034,130.4034,130.2353,130.2649,52746.0
2025-06-03 15:45:00,131.7,131.81,131.68,131.72,49755.0,130.2748,130.3836,130.255,130.2946,49755.0
2025-06-03 15:50:00,131.73,131.87,131.67,131.75,162424.0,130.3045,130.443,130.2451,130.3243,162424.0
2025-06-03 15:55:00,131.75,131.89,131.72,131.79,340601.0,130.3243,130.4628,130.2946,130.3638,340601.0
2025-06-04 09:30:00,132.25,132.33,131.8,131.92,166612.0,130.8189,130.898,130.3737,130.4924,166612.0
2025-06-04 09:35:00,131.92,131.96,131.4,131.52,67888.0,130.4924,130.532,129.9781,130.0968,67888.0
2025-06-04 09:40:00,131.5,131.59,131.3,131.32,52328.0,130.077,130.166,129.8792,129.8989,52328.0
2025-06-04 09:45:00,131.34,131.4,131.09,131.33,64614.0,129.9187,129.9781,129.6714,129.9088,64614.0
2025-06-04 09:50:00,131.34,131.64,131.32,131.58,43447.0,129.9187,130.2155,129.8989,130.1561,43447.0
2025-06-04 09:55:00,131.55,131.55,131.35,131.44,46124.0,130.1264,130.1264,129.9286,130.0176,46124.0
2025-06-04 10:00:00,131.41,131.79,131.3,131.7,58024.0,129.988,130.3638,129.8792,130.2748,58024.0
2025-06-04 10:05:00,131.71,132.06,131.71,131.83,44965.0,130.2847,130.6309,130.2847,130.4034,44965.0
2025-06-04 10:10:00,131.84,131.91,131.46,131.59,62323.0,130.4133,130.4825,130.0374,130.166,62323.0
2025-06-04 10:15:00,131.61,131.64,131.47,131.53,40756.0,130.1858,130.2155,130.0473,130.1067,40756.0
2025-06-04 10:20:00,131.53,131.91,131.39,131.89,62467.0,130.1067,130.4825,129.9682,130.4628,62467.0
2025-06-04 10:25:00,131.85,131.98,131.8,131.8,36881.0,130.4232,130.5518,130.3737,130.3737,36881.0
2025-06-04 10:30:00,131.82,131.87,131.73,131.86,32061.0,130.3935,130.443,130.3045,130.4331,32061.0
2025-06-04 10:35:00,131.88,132.06,131.86,132.05,38801.0,130.4529,130.6309,130.4331,130.621,38801.0
2025-06-04 10:40:00,132.06,132.13,131.91,131.95,28062.0,130.6309,130.7002,130.4825,130.5221,28062.0
2025-06-04 10:45:00,131.99,132.27,131.99,132.1,37385.0,130.5617,130.8387,130.5617,130.6705,37385.0
2025-06-04 10:50:00,132.11,132.26,132.03,132.15,32506.0,130.6804,130.8288,130.6013,130.72,32506.0
2025-06-04 10:55:00,132.15,132.3,132.01,132.3,93930.0,130.72,130.8683,130.5815,130.8683,93930.0
2025-06-04 11:00:00,132.31,132.36,132.25,132.32,76528.0,130.8782,130.9277,130.8189,130.8881,76528.0
2025-06-04 11:05:00,132.34,132.44,132.33,132.38,36241.0,130.9079,131.0068,130.898,130.9475,36241.0
2025-06-04 11:10:00,132.38,132.53,132.38,132.46,106299.0,130.9475,131.0958,130.9475,131.0266,106299.0
2025-06-04 11:15:00,132.47,132.57,132.32,132.32,58313.0,131.0365,131.1354,130.8881,130.8881,58313.0
2025-06-04 11:20:00,132.33,132.45,132.28,132.43,28268.0,130.898,131.0167,130.8485,130.9969,28268.0
2025-06-04 11:25:00,132.44,132.45,132.31,132.32,37664.0,131.0068,131.0167,130.8782,130.8881,37664.0
2025-06-04 11:30:00,132.31,132.34,132.19,132.27,63881.0,130.8782,130.9079,130.7595,130.8387,63881.0
2025-06-04 11:35:00,132.27,132.27,132.13,132.14,36376.0,130.8387,130.8387,130.7002,130.7101,36376.0
2025-06-04 11:40:00,132.14,132.25,132.1,132.18,46304.0,130.7101,130.8189,130.6705,130.7496,46304.0
2025-06-04 11:45:00,132.18,132.35,132.16,132.34,36425.0,130.7496,130.9178,130.7298,130.9079,36425.0
2025-06-04 11:50:00,132.34,132.37,132.27,132.3,46662.0,130.9079,130.9376,130.8387,130.8683,46662.0
2025-06-04 11:55:00,132.31,132.4,132.29,132.35,53791.0,130.8782,130.9672,130.8584,130.9178,53791.0
2025-06-04 12:00:00,132.34,132.34,132.24,132.28,28869.0,130.9079,130.9079,130.809,130.8485,28869.0
2025-06-04 12:05:00,132.28,132.46,132.27,132.46,27204.0,130.8485,131.0266,130.8387,131.0266,27204.0
2025-06-04 12:10:00,132.45,132.47,132.34,132.38,29102.0,131.0167,131.0365,130.9079,130.9475,29102.0
2025-06-04 12:15:00,132.37,132.4,132.25,132.26,38952.0,130.9376,130.9672,130.8189,130.8288,38952.0
2025-06-04 12:20:00,132.25,132.31,132.19,132.22,28429.0,130.8189,130.8782,130.7595,130.7892,28429.0
2025-06-04 12:25:00,132.21,132.26,132.18,132.19,21073.0,130.7793,130.8288,130.7496,130.7595,21073.0
2025-06-04 12:30:00,132.19,132.45,132.18,132.45,24906.0,130.7595,131.0167,130.7496,131.0167,24906.0
2025-06-04 12:35:00,132.44,132.56,132.43,132.54,31262.0,131.0068,131.1255,130.9969,131.1057,31262.0
2025-06-04 12:40:00,132.55,132.67,132.52,132.63,32146.0,131.1156,131.2343,131.0859,131.1948,32146.0
2025-06-04 12:45:00,132.63,132.7,132.58,132.67,24654.0,131.1948,131.264,131.1453,131.2343,24654.0
2025-06-04 12:50:00,132.68,132.73,132.63,132.69,24629.0,131.2442,131.2937,131.1948,131.2541,24629.0
2025-06-04 12:55:00,132.69,132.74,132.64,132.65,22256.0,131.2541,131.3036,131.2046,131.2145,22256.0
2025-06-04 13:00:00,132.66,132.72,132.62,132.64,23586.0,131.2244,131.2838,131.1849,131.2046,23586.0
2025-06-04 13:05:00,132.64,132.67,132.54,132.57,19911.0,131.2046,131.2343,131.1057,131.1354,19911.0
2025-06-04 13:10:00,132.59,132.66,132.57,132.62,42123.0,131.1552,131.2244,131.1354,131.1849,42123.0
2025-06-04 13:15:00,132.64,132.64,132.53,132.55,25193.0,131.2046,131.2046,131.0958,131.1156,25193.0
2025-06-04 13:20:00,132.55,132.59,132.5,132.53,31662.0,131.1156,131.1552,131.0662,131.0958,31662.0
2025-06-04 13:25:00,132.53,132.53,132.44,132.5,16817.0,131.0958,131.0958,131.0068,131.0662,16817.0
2025-06-04 13:30:00,132.51,132.58,132.49,132.53,18635.0,131.0761,131.1453,131.0563,131.0958,18635.0
2025-06-04 13:35:00,132.53,132.58,132.53,132.55,16131.0,131.0958,131.1453,131.0958,131.1156,16131.0
2025-06-04 13:40:00,132.56,132.61,132.48,132.53,37297.0,131.1255,131.175,131.0464,131.0958,37297.0
2025-06-04 13:45:00,132.53,132.55,132.46,132.55,44475.0,131.0958,131.1156,131.0266,131.1156,44475.0
2025-06-04 13:50:00,132.55,132.57,132.5,132.53,23081.0,131.1156,131.1354,131.0662,131.0958,23081.0
2025-06-04 13:55:00,132.52,132.57,132.5,132.5,23076.0,131.0859,131.1354,131.0662,131.0662,23076.0
2025-06-04 14:00:00,132.51,132.61,132.5,132.59,24333.0,131.0761,131.175,131.0662,131.1552,24333.0
2025-06-04 14:05:00,132.59,132.59,132.31,132.33,33543.0,131.1552,131.1552,130.8782,130.898,33543.0
2025-06-04 14:10:00,132.33,132.33,132.22,132.27,38746.0,130.898,130.898,130.7892,130.8387,38746.0
2025-06-04 14:15:00,132.26,132.38,132.23,132.37,30605.0,130.8288,130.9475,130.7991,130.9376,30605.0
2025-06-04 14:20:00,132.37,132.45,132.33,132.44,38971.0,130.9376,131.0167,130.898,131.0068,38971.0
2025-06-04 14:25:00,132.44,132.48,132.32,132.38,143543.0,131.0068,131.0464,130.8881,130.9475,143543.0
2025-06-04 14:30:00,132.36,132.43,132.25,132.31,40081.0,130.9277,130.9969,130.8189,130.8782,40081.0
2025-06-04 14:35:00,132.31,132.34,132.18,132.2,38733.0,130.8782,130.9079,130.7496,130.7694,38733.0
2025-06-04 14:40:00,132.19,132.29,132.18,132.26,20833.0,130.7595,130.8584,130.7496,130.8288,20833.0
2025-06-04 14:45:00,132.26,132.3,132.18,132.3,34812.0,130.8288,130.8683,130.7496,130.8683,34812.0
2025-06-04 14:50:00,132.3,132.31,132.16,132.31,20447.0,130.8683,130.8782,130.7298,130.8782,20447.0
2025-06-04 14:55:00,132.31,132.31,132.17,132.22,25709.0,130.8782,130.8782,130.7397,130.7892,25709.0
2025-06-04 15:00:00,132.21,132.23,132.07,132.1,37926.0,130.7793,130.7991,130.6408,130.6705,37926.0
2025-06-04 15:05:00,132.11,132.16,132.02,132.05,28993.0,130.6804,130.7298,130.5914,130.621,28993.0
2025-06-04 15:10:00,132.04,132.06,131.95,131.97,34268.0,130.6111,130.6309,130.5221,130.5419,34268.0
2025-06-04 15:15:00,131.97,131.98,131.86,131.92,37848.0,130.5419,130.5518,130.4331,130.4924,37848.0
2025-06-04 15:20:00,131.91,132.05,131.9,132.04,40286.0,130.4825,130.621,130.4727,130.6111,40286.0
2025-06-04 15:25:00,132.03,132.08,131.95,132.03,37364.0,130.6013,130.6507,130.5221,130.6013,37364.0
2025-06-04 15:30:00,132.04,132.14,131.99,132.07,35400.0,130.6111,130.7101,130.5617,130.6408,35400.0
2025-06-04 15:35:00,132.06,132.1,131.98,132.0,38247.0,130.6309,130.6705,130.5518,130.5716,38247.0
2025-06-04 15:40:00,132.0,132.0,131.9,131.91,85890.0,130.5716,130.5716,130.4727,130.4825,85890.0
2025-06-04 15:45:00,131.91,132.01,131.9,131.94,40137.0,130.4825,130.5815,130.4727,130.5122,40137.0
2025-06-04 15:50:00,131.93,131.94,131.76,131.83,97586.0,130.5023,130.5122,130.3342,130.4034,97586.0
2025-06-04 15:55:00,131.84,131.84,131.7,131.73,238518.0,130.4133,130.4133,130.2748,130.3045,238518.0
2025-06-05 09:30:00,131.2,131.34,130.43,130.58,244886.0,129.7802,129.9187,129.0186,129.1669,244886.0
2025-06-05 09:35:00,130.56,130.83,130.4,130.81,91901.0,129.1472,129.4142,128.9889,129.3945,91901.0
2025-06-05 09:40:00,130.79,130.89,130.58,130.63,79685.0,129.3747,129.4736,129.1669,129.2164,79685.0
2025-06-05 09:45:00,130.66,130.92,130.55,130.79,62832.0,129.2461,129.5033,129.1373,129.3747,62832.0
2025-06-05 09:50:00,130.8,130.82,130.52,130.61,54562.0,129.3846,129.4043,129.1076,129.1966,54562.0
2025-06-05 09:55:00,130.62,130.75,130.46,130.71,69365.0,129.2065,129.3351,129.0482,129.2955,69365.0
2025-06-05 10:00:00,130.7,130.74,130.4,130.4,90486.0,129.2856,129.3252,128.9889,128.9889,90486.0
2025-06-05 10:05:00,130.4,130.67,130.38,130.62,78224.0,128.9889,129.256,128.9691,129.2065,78224.0
2025-06-05 10:10:00,130.61,130.69,130.41,130.52,80825.0,129.1966,129.2758,128.9988,129.1076,80825.0
2025-06-05 10:15:00,130.51,130.65,130.41,130.47,112023.0,129.0977,129.2362,128.9988,129.0581,112023.0
2025-06-05 10:20:00,130.5,130.68,130.45,130.59,80759.0,129.0878,129.2659,129.0383,129.1768,80759.0
2025-06-05 10:25:00,130.59,130.77,130.53,130.72,160777.0,129.1768,129.3549,129.1175,129.3054,160777.0
2025-06-05 10:30:00,130.73,130.82,130.65,130.76,61991.0,129.3153,129.4043,129.2362,129.345,61991.0
2025-06-05 10:35:00,130.77,130.77,130.4,130.4,80657.0,129.3549,129.3549,128.9889,128.9889,80657.0
2025-06-05 10:40:00,130.4,130.61,130.26,130.39,89069.0,128.9889,129.1966,128.8504,128.979,89069.0
2025-06-05 10:45:00,130.39,130.46,130.25,130.29,68416.0,128.979,129.0482,128.8405,128.8801,68416.0
2025-06-05 10:50:00,130.31,130.35,130.21,130.33,59338.0,128.8999,128.9394,128.8009,128.9196,59338.0
2025-06-05 10:55:00,130.34,130.77,130.33,130.7,192661.0,128.9295,129.3549,128.9196,129.2856,192661.0
2025-06-05 11:00:00,130.72,130.99,130.62,130.98,77841.0,129.3054,129.5725,129.2065,129.5626,77841.0
2025-06-05 11:05:00,130.98,131.01,130.73,130.76,70953.0,129.5626,129.5923,129.3153,129.345,70953.0
2025-06-05 11:10:00,130.78,130.86,130.72,130.75,33416.0,129.3648,129.4439,129.3054,129.3351,33416.0
2025-06-05 11:15:00,130.73,130.85,130.53,130.74,71796.0,129.3153,129.434,129.1175,129.3252,71796.0
2025-06-05 11:20:00,130.75,131.03,130.75,130.86,82588.0,129.3351,129.6121,129.3351,129.4439,82588.0
2025-06-05 11:25:00,130.87,130.95,130.62,130.66,65405.0,129.4538,129.5329,129.2065,129.2461,65405.0
2025-06-05 11:30:00,130.64,130.79,130.62,130.79,61098.0,129.2263,129.3747,129.2065,129.3747,61098.0
2025-06-05 11:35:00,130.77,130.95,130.75,130.85,55095.0,129.3549,129.5329,129.3351,129.434,55095.0
2025-06-05 11:40:00,130.85,130.92,130.71,130.92,63960.0,129.434,129.5033,129.2955,129.5033,63960.0
2025-06-05 11:45:00,130.91,130.92,130.78,130.79,39293.0,129.4934,129.5033,129.3648,129.3747,39293.0
2025-06-05 11:50:00,130.8,130.96,130.76,130.88,46706.0,129.3846,129.5428,129.345,129.4637,46706.0
2025-06-05 11:55:00,130.88,131.0,130.83,130.93,35164.0,129.4637,129.5824,129.4142,129.5132,35164.0
2025-06-05 12:00:00,130.94,130.96,130.81,130.9,26257.0,129.523,129.5428,129.3945,129.4835,26257.0
2025-06-05 12:05:00,130.9,130.96,130.81,130.93,57130.0,129.4835,129.5428,129.3945,129.5132,57130.0
2025-06-05 12:10:00,130.94,131.06,130.92,131.01,84908.0,129.523,129.6417,129.5033,129.5923,84908.0
2025-06-05 12:15:00,131.01,131.1,130.87,131.06,42907.0,129.5923,129.6813,129.4538,129.6417,42907.0
2025-06-05 12:20:00,131.05,131.05,130.9,130.95,31814.0,129.6319,129.6319,129.4835,129.5329,31814.0
2025-06-05 12:25:00,130.95,130.99,130.84,130.86,33930.0,129.5329,129.5725,129.4241,129.4439,33930.0
2025-06-05 12:30:00,130.86,130.96,130.84,130.93,72309.0,129.4439,129.5428,129.4241,129.5132,72309.0
2025-06-05 12:35:00,130.94,130.97,130.74,130.8,103116.0,129.523,129.5527,129.3252,129.3846,103116.0
2025-06-05 12:40:00,130.81,131.02,130.78,131.01,105263.0,129.3945,129.6022,129.3648,129.5923,105263.0
2025-06-05 12:45:00,131.01,131.16,130.89,131.09,59250.0,129.5923,129.7407,129.4736,129.6714,59250.0
2025-06-05 12:50:00,131.1,131.11,130.93,130.99,62179.0,129.6813,129.6912,129.5132,129.5725,62179.0
2025-06-05 12:55:00,131.0,131.14,130.98,131.1,64717.0,129.5824,129.7209,129.5626,129.6813,64717.0
2025-06-05 13:00:00,131.1,131.24,131.05,131.11,72383.0,129.6813,129.8198,129.6319,129.6912,72383.0
2025-06-05 13:05:00,131.1,131.1,130.86,130.91,43452.0,129.6813,129.6813,129.4439,129.4934,43452.0
2025-06-05 13:10:00,130.91,130.95,130.81,130.89,55097.0,129.4934,129.5329,129.3945,129.4736,55097.0
2025-06-05 13:15:00,130.9,130.95,130.85,130.91,30602.0,129.4835,129.5329,129.434,129.4934,30602.0
2025-06-05 13:20:00,130.88,130.95,130.78,130.81,65398.0,129.4637,129.5329,129.3648,129.3945,65398.0
2025-06-05 13:25:00,130.82,130.84,130.77,130.83,28592.0,129.4043,129.4241,129.3549,129.4142,28592.0
2025-06-05 13:30:00,130.81,130.92,130.76,130.91,36796.0,129.3945,129.5033,129.345,129.4934,36796.0
2025-06-05 13:35:00,130.91,130.97,130.82,130.86,27729.0,129.4934,129.5527,129.4043,129.4439,27729.0
2025-06-05 13:40:00,130.85,131.1,130.83,131.1,51793.0,129.434,129.6813,129.4142,129.6813,51793.0
2025-06-05 13:45:00,131.09,131.17,131.04,131.09,68062.0,129.6714,129.7506,129.622,129.6714,68062.0
2025-06-05 13:50:00,131.09,131.1,130.88,131.01,50444.0,129.6714,129.6813,129.4637,129.5923,50444.0
2025-06-05 13:55:00,131.0,131.01,130.86,130.91,47615.0,129.5824,129.5923,129.4439,129.4934,47615.0
2025-06-05 14:00:00,130.9,130.9,130.63,130.64,39974.0,129.4835,129.4835,129.2164,129.2263,39974.0
2025-06-05 14:05:00,130.63,130.64,130.42,130.44,70894.0,129.2164,129.2263,129.0087,129.0285,70894.0
2025-06-05 14:10:00,130.45,130.52,130.44,130.48,42675.0,129.0383,129.1076,129.0285,129.068,42675.0
2025-06-05 14:15:00,130.49,130.75,130.43,130.75,100286.0,129.0779,129.3351,129.0186,129.3351,100286.0
2025-06-05 14:20:00,130.75,130.86,130.72,130.84,49523.0,129.3351,129.4439,129.3054,129.4241,49523.0
2025-06-05 14:25:00,130.84,130.92,130.74,130.92,53540.0,129.4241,129.5033,129.3252,129.5033,53540.0
2025-06-05 14:30:00,130.93,131.02,130.9,131.02,47840.0,129.5132,129.6022,129.4835,129.6022,47840.0
2025-06-05 14:35:00,131.02,131.21,130.93,131.19,84923.0,129.6022,129.7901,129.5132,129.7703,84923.0
2025-06-05 14:40:00,131.2,131.34,131.18,131.33,74230.0,129.7802,129.9187,129.7604,129.9088,74230.0
2025-06-05 14:45:00,131.35,131.41,131.16,131.19,60630.0,129.9286,129.988,129.7407,129.7703,60630.0
2025-06-05 14:50:00,131.21,131.31,131.11,131.16,116363.0,129.7901,129.889,129.6912,129.7407,116363.0
2025-06-05 14:55:00,131.16,131.25,131.11,131.17,49179.0,129.7407,129.8297,129.6912,129.7506,49179.0
2025-06-05 15:00:00,131.18,131.2,131.02,131.06,49028.0,129.7604,129.7802,129.6022,129.6417,49028.0
2025-06-05 15:05:00,131.05,131.19,131.03,131.14,65866.0,129.6319,129.7703,129.6121,129.7209,65866.0
2025-06-05 15:10:00,131.14,131.24,131.09,131.11,58826.0,129.7209,129.8198,129.6714,129.6912,58826.0
2025-06-05 15:15:00,131.12,131.16,130.88,130.95,54165.0,129.7011,129.7407,129.4637,129.5329,54165.0
2025-06-05 15:20:00,130.94,131.21,130.89,131.13,84202.0,129.523,129.7901,129.4736,129.711,84202.0
2025-06-05 15:25:00,131.13,131.14,130.89,130.97,84184.0,129.711,129.7209,129.4736,129.5527,84184.0
2025-06-05 15:30:00,130.98,131.05,130.77,130.85,86170.0,129.5626,129.6319,129.3549,129.434,86170.0
2025-06-05 15:35:00,130.86,131.04,130.79,130.97,65308.0,129.4439,129.622,129.3747,129.5527,65308.0
2025-06-05 15:40:00,130.98,131.15,130.91,131.1,71695.0,129.5626,129.7308,129.4934,129.6813,71695.0
2025-06-05 15:45:00,131.11,131.24,131.07,131.09,102581.0,129.6912,129.8198,129.6516,129.6714,102581.0
2025-06-05 15:50:00,131.08,131.18,130.81,130.96,141143.0,129.6615,129.7604,129.3945,129.5428,141143.0
2025-06-05 15:55:00,130.94,131.12,130.93,131.09,431295.0,129.523,129.7011,129.5132,129.6714,431295.0
2025-06-06 09:30:00,130.03,130.61,130.03,130.47,218430.0,130.03,130.61,130.03,130.47,218430.0
2025-06-06 09:35:00,130.47,130.53,130.17,130.28,80063.0,130.47,130.53,130.17,130.28,80063.0
2025-06-06 09:40:00,130.28,130.41,130.24,130.37,71370.0,130.28,130.41,130.24,130.37,71370.0
2025-06-06 09:45:00,130.36,130.48,130.29,130.34,111725.0,130.36,130.48,130.29,130.34,111725.0
2025-06-06 09:50:00,130.33,130.59,130.19,130.56,73167.0,130.33,130.59,130.19,130.56,73167.0
2025-06-06 09:55:00,130.55,130.67,130.33,130.61,80636.0,130.55,130.67,130.33,130.61,80636.0
2025-06-06 10:00:00,130.6,130.6,130.35,130.42,120514.0,130.6,130.6,130.35,130.42,120514.0
2025-06-06 10:05:00,130.44,130.61,130.43,130.52,75741.0,130.44,130.61,130.43,130.52,75741.0
2025-06-06 10:10:00,130.53,130.58,130.24,130.3,119706.0,130.53,130.58,130.24,130.3,119706.0
2025-06-06 10:15:00,130.3,130.33,130.07,130.11,51928.0,130.3,130.33,130.07,130.11,51928.0
2025-06-06 10:20:00,130.13,130.25,130.02,130.21,50408.0,130.13,130.25,130.02,130.21,50408.0
2025-06-06 10:25:00,130.23,130.23,129.99,130.06,104984.0,130.23,130.23,129.99,130.06,104984.0
2025-06-06 10:30:00,130.06,130.12,129.92,129.99,72838.0,130.06,130.12,129.92,129.99,72838.0
2025-06-06 10:35:00,130.0,130.04,129.85,130.0,65284.0,130.0,130.04,129.85,130.0,65284.0
2025-06-06 10:40:00,130.0,130.09,129.92,129.96,32296.0,130.0,130.09,129.92,129.96,32296.0
2025-06-06 10:45:00,129.97,130.08,129.93,130.02,36671.0,129.97,130.08,129.93,130.02,36671.0
2025-06-06 10:50:00,130.02,130.14,130.02,130.08,59948.0,130.02,130.14,130.02,130.08,59948.0
2025-06-06 10:55:00,130.08,130.15,129.91,129.91,58444.0,130.08,130.15,129.91,129.91,58444.0
2025-06-06 11:00:00,129.9,130.18,129.83,130.16,64002.0,129.9,130.18,129.83,130.16,64002.0
2025-06-06 11:05:00,130.17,130.31,130.11,130.15,79893.0,130.17,130.31,130.11,130.15,79893.0
2025-06-06 11:10:00,130.15,130.21,130.06,130.07,51698.0,130.15,130.21,130.06,130.07,51698.0
2025-06-06 11:15:00,130.07,130.08,129.75,129.87,69358.0,130.07,130.08,129.75,129.87,69358.0
2025-06-06 11:20:00,129.86,129.99,129.81,129.93,40581.0,129.86,129.99,129.81,129.93,40581.0
2025-06-06 11:25:00,129.93,130.0,129.91,129.96,47504.0,129.93,130.0,129.91,129.96,47504.0
2025-06-06 11:30:00,129.97,130.0,129.86,129.88,56284.0,129.97,130.0,129.86,129.88,56284.0
2025-06-06 11:35:00,129.88,129.92,129.62,129.67,48137.0,129.88,129.92,129.62,129.67,48137.0
2025-06-06 11:40:00,129.66,129.68,129.57,129.65,67007.0,129.66,129.68,129.57,129.65,67007.0
2025-06-06 11:45:00,129.65,129.69,129.54,129.66,51947.0,129.65,129.69,129.54,129.66,51947.0
2025-06-06 11:50:00,129.67,129.78,129.66,129.77,57055.0,129.67,129.78,129.66,129.77,57055.0
2025-06-06 11:55:00,129.77,129.8,129.61,129.69,36996.0,129.77,129.8,129.61,129.69,36996.0
2025-06-06 12:00:00,129.67,129.73,129.65,129.69,39950.0,129.67,129.73,129.65,129.69,39950.0
2025-06-06 12:05:00,129.69,129.78,129.67,129.71,29293.0,129.69,129.78,129.67,129.71,29293.0
2025-06-06 12:10:00,129.71,129.75,129.55,129.56,39725.0,129.71,129.75,129.55,129.56,39725.0
2025-06-06 12:15:00,129.56,129.75,129.56,129.72,35028.0,129.56,129.75,129.56,129.72,35028.0
2025-06-06 12:20:00,129.73,129.81,129.68,129.78,37010.0,129.73,129.81,129.68,129.78,37010.0
2025-06-06 12:25:00,129.78,129.83,129.73,129.8,37095.0,129.78,129.83,129.73,129.8,37095.0
2025-06-06 12:30:00,129.8,129.93,129.78,129.78,33668.0,129.8,129.93,129.78,129.78,33668.0
2025-06-06 12:35:00,129.8,129.85,129.74,129.74,17836.0,129.8,129.85,129.74,129.74,17836.0
2025-06-06 12:40:00,129.74,129.77,129.6,129.69,57807.0,129.74,129.77,129.6,129.69,57807.0
2025-06-06 12:45:00,129.68,129.76,129.63,129.73,23016.0,129.68,129.76,129.63,129.73,23016.0
2025-06-06 12:50:00,129.73,129.74,129.55,129.55,27179.0,129.73,129.74,129.55,129.55,27179.0
2025-06-06 12:55:00,129.56,129.64,129.48,129.53,36255.0,129.56,129.64,129.48,129.53,36255.0
2025-06-06 13:00:00,129.52,129.56,129.38,129.46,43137.0,129.52,129.56,129.38,129.46,43137.0
2025-06-06 13:05:00,129.47,129.5,129.34,129.43,27305.0,129.47,129.5,129.34,129.43,27305.0
2025-06-06 13:10:00,129.44,129.52,129.42,129.47,27676.0,129.44,129.52,129.42,129.47,27676.0
2025-06-06 13:15:00,129.47,129.6,129.45,129.58,45811.0,129.47,129.6,129.45,129.58,45811.0
2025-06-06 13:20:00,129.59,129.64,129.56,129.57,31262.0,129.59,129.64,129.56,129.57,31262.0
2025-06-06 13:25:00,129.56,129.69,129.56,129.67,30974.0,129.56,129.69,129.56,129.67,30974.0
2025-06-06 13:30:00,129.67,129.69,129.61,129.63,28499.0,129.67,129.69,129.61,129.63,28499.0
2025-06-06 13:35:00,129.63,129.7,129.61,129.67,20313.0,129.63,129.7,129.61,129.67,20313.0
2025-06-06 13:40:00,129.67,129.68,129.58,129.63,20077.0,129.67,129.68,129.58,129.63,20077.0
2025-06-06 13:45:00,129.64,129.75,129.64,129.74,28060.0,129.64,129.75,129.64,129.74,28060.0
2025-06-06 13:50:00,129.74,129.8,129.66,129.68,45820.0,129.74,129.8,129.66,129.68,45820.0
2025-06-06 13:55:00,129.68,129.75,129.68,129.72,35295.0,129.68,129.75,129.68,129.72,35295.0
2025-06-06 14:00:00,129.72,129.97,129.72,129.96,28378.0,129.72,129.97,129.72,129.96,28378.0
2025-06-06 14:05:00,129.97,130.03,129.94,130.02,42436.0,129.97,130.03,129.94,130.02,42436.0
2025-06-06 14:10:00,130.02,130.1,129.97,129.97,45937.0,130.02,130.1,129.97,129.97,45937.0
2025-06-06 14:15:00,129.96,130.01,129.93,129.98,43200.0,129.96,130.01,129.93,129.98,43200.0
2025-06-06 14:20:00,129.99,130.09,129.97,130.06,43517.0,129.99,130.09,129.97,130.06,43517.0
2025-06-06 14:25:00,130.05,130.06,129.93,129.94,41908.0,130.05,130.06,129.93,129.94,41908.0
2025-06-06 14:30:00,129.95,130.07,129.95,130.03,42571.0,129.95,130.07,129.95,130.03,42571.0
2025-06-06 14:35:00,130.01,130.06,129.98,130.05,24793.0,130.01,130.06,129.98,130.05,24793.0
2025-06-06 14:40:00,130.05,130.11,129.97,130.08,45485.0,130.05,130.11,129.97,130.08,45485.0
2025-06-06 14:45:00,130.08,130.11,130.03,130.09,44278.0,130.08,130.11,130.03,130.09,44278.0
2025-06-06 14:50:00,130.11,130.14,130.04,130.06,24440.0,130.11,130.14,130.04,130.06,24440.0
2025-06-06 14:55:00,130.06,130.06,129.94,129.98,30609.0,130.06,130.06,129.94,129.98,30609.0
2025-06-06 15:00:00,129.97,129.97,129.88,129.9,27961.0,129.97,129.97,129.88,129.9,27961.0
2025-06-06 15:05:00,129.92,129.96,129.9,129.91,47028.0,129.92,129.96,129.9,129.91,47028.0
2025-06-06 15:10:00,129.91,129.96,129.87,129.91,53968.0,129.91,129.96,129.87,129.91,53968.0
2025-06-06 15:15:00,129.92,129.94,129.86,129.93,30201.0,129.92,129.94,129.86,129.93,30201.0
2025-06-06 15:20:00,129.94,130.03,129.91,129.99,31179.0,129.94,130.03,129.91,129.99,31179.0
2025-06-06 15:25:00,129.99,130.04,129.92,129.93,34698.0,129.99,130.04,129.92,129.93,34698.0
2025-06-06 15:30:00,129.92,130.05,129.91,130.05,66025.0,129.92,130.05,129.91,130.05,66025.0
2025-06-06 15:35:00,130.04,130.11,129.94,129.97,44795.0,130.04,130.11,129.94,129.97,44795.0
2025-06-06 15:40:00,129.97,130.09,129.97,130.07,50339.0,129.97,130.09,129.97,130.07,50339.0
2025-06-06 15:45:00,130.08,130.14,130.03,130.03,66952.0,130.08,130.14,130.03,130.03,66952.0
2025-06-06 15:50:00,130.04,130.17,130.01,130.08,127208.0,130.04,130.17,130.01,130.08,127208.0
2025-06-06 15:55:00,130.06,130.07,129.98,130.01,236196.0,130.06,130.07,129.98,130.01,236196.0
2025-06-09 09:30:00,130.01,130.31,129.55,129.8,241377.0,130.01,130.31,129.55,129.8,241377.0
2025-06-09 09:35:00,129.8,130.2,129.72,129.93,86413.0,129.8,130.2,129.72,129.93,86413.0
2025-06-09 09:40:00,129.93,129.94,129.41,129.43,96138.0,129.93,129.94,129.41,129.43,96138.0
2025-06-09 09:45:00,129.41,129.65,129.21,129.32,111404.0,129.41,129.65,129.21,129.32,111404.0
2025-06-09 09:50:00,129.28,129.42,129.18,129.21,107424.0,129.28,129.42,129.18,129.21,107424.0
2025-06-09 09:55:00,129.21,129.52,129.2,129.44,71538.0,129.21,129.52,129.2,129.44,71538.0
2025-06-09 10:00:00,129.46,129.96,129.37,129.74,103784.0,129.46,129.96,129.37,129.74,103784.0
2025-06-09 10:05:00,129.76,129.83,129.54,129.62,126213.0,129.76,129.83,129.54,129.62,126213.0
2025-06-09 10:10:00,129.63,129.73,129.51,129.58,57749.0,129.63,129.73,129.51,129.58,57749.0
2025-06-09 10:15:00,129.57,129.72,129.5,129.59,39539.0,129.57,129.72,129.5,129.59,39539.0
2025-06-09 10:20:00,129.6,129.66,129.38,129.47,94038.0,129.6,129.66,129.38,129.47,94038.0
2025-06-09 10:25:00,129.48,129.56,129.37,129.38,43180.0,129.48,129.56,129.37,129.38,43180.0
2025-06-09 10:30:00,129.38,129.54,129.35,129.43,83263.0,129.38,129.54,129.35,129.43,83263.0
2025-06-09 10:35:00,129.47,129.62,129.43,129.62,34957.0,129.47,129.62,129.43,129.62,34957.0
2025-06-09 10:40:00,129.6,129.6,129.39,129.43,42597.0,129.6,129.6,129.39,129.43,42597.0
2025-06-09 10:45:00,129.44,129.46,129.26,129.35,57789.0,129.44,129.46,129.26,129.35,57789.0
2025-06-09 10:50:00,129.33,129.56,129.28,129.53,39024.0,129.33,129.56,129.28,129.53,39024.0
2025-06-09 10:55:00,129.51,129.62,129.39,129.62,75352.0,129.51,129.62,129.39,129.62,75352.0
2025-06-09 11:00:00,129.62,129.75,129.56,129.56,43377.0,129.62,129.75,129.56,129.56,43377.0
2025-06-09 11:05:00,129.58,129.69,129.56,129.66,37942.0,129.58,129.69,129.56,129.66,37942.0
2025-06-09 11:10:00,129.65,129.75,129.61,129.69,44839.0,129.65,129.75,129.61,129.69,44839.0
2025-06-09 11:15:00,129.69,129.8,129.68,129.79,51808.0,129.69,129.8,129.68,129.79,51808.0
2025-06-09 11:20:00,129.78,129.87,129.76,129.87,44387.0,129.78,129.87,129.76,129.87,44387.0
2025-06-09 11:25:00,129.87,129.98,129.83,129.96,58862.0,129.87,129.98,129.83,129.96,58862.0
2025-06-09 11:30:00,129.95,130.09,129.91,130.09,60082.0,129.95,130.09,129.91,130.09,60082.0
2025-06-09 11:35:00,130.08,130.08,129.96,129.97,45885.0,130.08,130.08,129.96,129.97,45885.0
2025-06-09 11:40:00,129.96,130.13,129.95,130.03,68344.0,129.96,130.13,129.95,130.03,68344.0
2025-06-09 11:45:00,130.02,130.19,130.02,130.1,39781.0,130.02,130.19,130.02,130.1,39781.0
2025-06-09 11:50:00,130.11,130.15,130.02,130.07,39728.0,130.11,130.15,130.02,130.07,39728.0
2025-06-09 11:55:00,130.08,130.14,129.95,129.97,57863.0,130.08,130.14,129.95,129.97,57863.0
2025-06-09 12:00:00,129.97,130.05,129.94,129.96,18760.0,129.97,130.05,129.94,129.96,18760.0
2025-06-09 12:05:00,129.95,129.97,129.91,129.94,14375.0,129.95,129.97,129.91,129.94,14375.0
2025-06-09 12:10:00,129.94,130.08,129.93,130.06,37608.0,129.94,130.08,129.93,130.06,37608.0
2025-06-09 12:15:00,130.07,130.13,130.05,130.08,26397.0,130.07,130.13,130.05,130.08,26397.0
2025-06-09 12:20:00,130.08,130.12,130.01,130.03,33765.0,130.08,130.12,130.01,130.03,33765.0
2025-06-09 12:25:00,130.03,130.14,130.0,130.1,41428.0,130.03,130.14,130.0,130.1,41428.0
2025-06-09 12:30:00,130.1,130.12,130.03,130.03,23932.0,130.1,130.12,130.03,130.03,23932.0
2025-06-09 12:35:00,130.04,130.12,130.04,130.08,30819.0,130.04,130.12,130.04,130.08,30819.0
2025-06-09 12:40:00,130.08,130.23,130.06,130.16,34055.0,130.08,130.23,130.06,130.16,34055.0
2025-06-09 12:45:00,130.16,130.24,130.15,130.21,41474.0,130.16,130.24,130.15,130.21,41474.0
2025-06-09 12:50:00,130.21,130.3,130.17,130.19,32562.0,130.21,130.3,130.17,130.19,32562.0
2025-06-09 12:55:00,130.21,130.21,130.1,130.1,32279.0,130.21,130.21,130.1,130.1,32279.0
2025-06-09 13:00:00,130.11,130.12,129.97,129.99,46478.0,130.11,130.12,129.97,129.99,46478.0
2025-06-09 13:05:00,130.02,130.02,129.88,129.89,33323.0,130.02,130.02,129.88,129.89,33323.0
2025-06-09 13:10:00,129.88,130.06,129.86,130.01,26720.0,129.88,130.06,129.86,130.01,26720.0
2025-06-09 13:15:00,130.02,130.03,129.93,129.98,21313.0,130.02,130.03,129.93,129.98,21313.0
2025-06-09 13:20:00,129.97,130.11,129.95,130.09,53319.0,129.97,130.11,129.95,130.09,53319.0
2025-06-09 13:25:00,130.11,130.17,130.08,130.16,23059.0,130.11,130.17,130.08,130.16,23059.0
2025-06-09 13:30:00,130.16,130.21,130.1,130.15,30808.0,130.16,130.21,130.1,130.15,30808.0
2025-06-09 13:35:00,130.14,130.25,130.12,130.19,39001.0,130.14,130.25,130.12,130.19,39001.0
2025-06-09 13:40:00,130.18,130.2,130.11,130.17,27478.0,130.18,130.2,130.11,130.17,27478.0
2025-06-09 13:45:00,130.17,130.23,130.13,130.22,26946.0,130.17,130.23,130.13,130.22,26946.0
2025-06-09 13:50:00,130.23,130.32,130.22,130.29,27242.0,130.23,130.32,130.22,130.29,27242.0
2025-06-09 13:55:00,130.28,130.33,130.26,130.29,22400.0,130.28,130.33,130.26,130.29,22400.0
2025-06-09 14:00:00,130.29,130.36,130.27,130.32,25008.0,130.29,130.36,130.27,130.32,25008.0
2025-06-09 14:05:00,130.33,130.44,130.32,130.39,42603.0,130.33,130.44,130.32,130.39,42603.0
2025-06-09 14:10:00,130.39,130.6,130.32,130.57,415264.0,130.39,130.6,130.32,130.57,415264.0
2025-06-09 14:15:00,130.57,130.65,130.5,130.58,44690.0,130.57,130.65,130.5,130.58,44690.0
2025-06-09 14:20:00,130.59,130.65,130.52,130.54,62076.0,130.59,130.65,130.52,130.54,62076.0
2025-06-09 14:25:00,130.53,130.56,130.38,130.43,38311.0,130.53,130.56,130.38,130.43,38311.0
2025-06-09 14:30:00,130.44,130.48,130.34,130.38,27790.0,130.44,130.48,130.34,130.38,27790.0
2025-06-09 14:35:00,130.38,130.39,130.25,130.26,29334.0,130.38,130.39,130.25,130.26,29334.0
2025-06-09 14:40:00,130.26,130.27,130.19,130.24,33277.0,130.26,130.27,130.19,130.24,33277.0
2025-06-09 14:45:00,130.25,130.26,130.2,130.21,23395.0,130.25,130.26,130.2,130.21,23395.0
2025-06-09 14:50:00,130.21,130.32,130.16,130.29,29314.0,130.21,130.32,130.16,130.29,29314.0
2025-06-09 14:55:00,130.3,130.4,130.26,130.4,45157.0,130.3,130.4,130.26,130.4,45157.0
2025-06-09 15:00:00,130.39,130.4,130.28,130.34,46418.0,130.39,130.4,130.28,130.34,46418.0
2025-06-09 15:05:00,130.34,130.45,130.33,130.39,39643.0,130.34,130.45,130.33,130.39,39643.0
2025-06-09 15:10:00,130.39,130.42,130.33,130.34,39029.0,130.39,130.42,130.33,130.34,39029.0
2025-06-09 15:15:00,130.34,130.37,130.26,130.28,35019.0,130.34,130.37,130.26,130.28,35019.0
2025-06-09 15:20:00,130.28,130.31,130.21,130.22,39178.0,130.28,130.31,130.21,130.22,39178.0
2025-06-09 15:25:00,130.22,130.25,130.14,130.22,47695.0,130.22,130.25,130.14,130.22,47695.0
2025-06-09 15:30:00,130.21,130.32,130.17,130.23,41383.0,130.21,130.32,130.17,130.23,41383.0
2025-06-09 15:35:00,130.24,130.38,130.17,130.18,79284.0,130.24,130.38,130.17,130.18,79284.0
2025-06-09 15:40:00,130.2,130.22,130.11,130.15,47960.0,130.2,130.22,130.11,130.15,47960.0
2025-06-09 15:45:00,130.16,130.18,130.03,130.1,78901.0,130.16,130.18,130.03,130.1,78901.0
2025-06-09 15:50:00,130.12,130.24,129.95,130.01,163508.0,130.12,130.24,129.95,130.01,163508.0
2025-06-09 15:55:00,130.03,130.03,129.9,129.91,434917.0,130.03,130.03,129.9,129.91,434917.0
2025-06-10 09:30:00,130.31,130.84,130.16,130.66,209779.0,130.31,130.84,130.16,130.66,209779.0
2025-06-10 09:35:00,130.66,130.83,129.97,130.03,100860.0,130.66,130.83,129.97,130.03,100860.0
2025-06-10 09:40:00,130.02,130.09,129.61,129.66,97834.0,130.02,130.09,129.61,129.66,97834.0
2025-06-10 09:45:00,129.65,129.7,129.46,129.57,122908.0,129.65,129.7,129.46,129.57,122908.0
2025-06-10 09:50:00,129.6,129.91,129.59,129.87,91360.0,129.6,129.91,129.59,129.87,91360.0
2025-06-10 09:55:00,129.88,130.08,129.77,129.94,65829.0,129.88,130.08,129.77,129.94,65829.0
2025-06-10 10:00:00,129.95,130.05,129.63,129.85,109408.0,129.95,130.05,129.63,129.85,109408.0
2025-06-10 10:05:00,129.82,129.96,129.7,129.84,83458.0,129.82,129.96,129.7,129.84,83458.0
2025-06-10 10:10:00,129.82,129.88,129.58,129.79,75164.0,129.82,129.88,129.58,129.79,75164.0
2025-06-10 10:15:00,129.83,130.05,129.78,129.96,59379.0,129.83,130.05,129.78,129.96,59379.0
2025-06-10 10:20:00,129.96,130.16,129.9,130.11,72772.0,129.96,130.16,129.9,130.11,72772.0
2025-06-10 10:25:00,130.12,130.3,130.0,130.27,73238.0,130.12,130.3,130.0,130.27,73238.0
2025-06-10 10:30:00,130.25,130.4,130.22,130.32,51451.0,130.25,130.4,130.22,130.32,51451.0
2025-06-10 10:35:00,130.31,130.47,130.27,130.44,128688.0,130.31,130.47,130.27,130.44,128688.0
2025-06-10 10:40:00,130.44,130.55,130.37,130.42,34434.0,130.44,130.55,130.37,130.42,34434.0
2025-06-10 10:45:00,130.41,130.56,130.38,130.44,37779.0,130.41,130.56,130.38,130.44,37779.0
2025-06-10 10:50:00,130.44,130.6,130.36,130.57,45603.0,130.44,130.6,130.36,130.57,45603.0
2025-06-10 10:55:00,130.57,130.63,130.42,130.47,56190.0,130.57,130.63,130.42,130.47,56190.0
2025-06-10 11:00:00,130.48,130.6,130.43,130.56,28729.0,130.48,130.6,130.43,130.56,28729.0
2025-06-10 11:05:00,130.56,130.69,130.46,130.65,99218.0,130.56,130.69,130.46,130.65,99218.0
2025-06-10 11:10:00,130.67,130.72,130.55,130.71,119613.0,130.67,130.72,130.55,130.71,119613.0
2025-06-10 11:15:00,130.72,130.86,130.56,130.56,84107.0,130.72,130.86,130.56,130.56,84107.0
2025-06-10 11:20:00,130.58,130.93,130.58,130.9,65901.0,130.58,130.93,130.58,130.9,65901.0
2025-06-10 11:25:00,130.89,131.04,130.85,130.96,65428.0,130.89,131.04,130.85,130.96,65428.0
2025-06-10 11:30:00,130.97,131.24,130.92,131.22,83018.0,130.97,131.24,130.92,131.22,83018.0
2025-06-10 11:35:00,131.21,131.26,131.08,131.15,66487.0,131.21,131.26,131.08,131.15,66487.0
2025-06-10 11:40:00,131.18,131.26,131.14,131.22,40753.0,131.18,131.26,131.14,131.22,40753.0
2025-06-10 11:45:00,131.22,131.23,131.08,131.22,56654.0,131.22,131.23,131.08,131.22,56654.0
2025-06-10 11:50:00,131.24,131.24,130.91,130.94,38659.0,131.24,131.24,130.91,130.94,38659.0
2025-06-10 11:55:00,130.95,131.08,130.92,130.97,55371.0,130.95,131.08,130.92,130.97,55371.0
2025-06-10 12:00:00,130.97,131.05,130.86,131.01,76567.0,130.97,131.05,130.86,131.01,76567.0
2025-06-10 12:05:00,131.03,131.17,130.99,131.17,29645.0,131.03,131.17,130.99,131.17,29645.0
2025-06-10 12:10:00,131.18,131.26,131.11,131.22,57951.0,131.18,131.26,131.11,131.22,57951.0
2025-06-10 12:15:00,131.2,131.22,131.16,131.16,30479.0,131.2,131.22,131.16,131.16,30479.0
2025-06-10 12:20:00,131.16,131.33,131.14,131.33,68879.0,131.16,131.33,131.14,131.33,68879.0
2025-06-10 12:25:00,131.34,131.43,131.34,131.35,67117.0,131.34,131.43,131.34,131.35,67117.0
2025-06-10 12:30:00,131.36,131.42,131.26,131.3,49447.0,131.36,131.42,131.26,131.3,49447.0
2025-06-10 12:35:00,131.31,131.5,131.29,131.44,45734.0,131.31,131.5,131.29,131.44,45734.0
2025-06-10 12:40:00,131.45,131.5,131.42,131.44,40386.0,131.45,131.5,131.42,131.44,40386.0
2025-06-10 12:45:00,131.43,131.66,131.43,131.65,47021.0,131.43,131.66,131.43,131.65,47021.0
2025-06-10 12:50:00,131.65,131.66,131.61,131.64,25668.0,131.65,131.66,131.61,131.64,25668.0
2025-06-10 12:55:00,131.63,131.73,131.6,131.71,32477.0,131.63,131.73,131.6,131.71,32477.0
2025-06-10 13:00:00,131.71,131.75,131.67,131.7,32584.0,131.71,131.75,131.67,131.7,32584.0
2025-06-10 13:05:00,131.7,131.8,131.64,131.76,58609.0,131.7,131.8,131.64,131.76,58609.0
2025-06-10 13:10:00,131.75,131.91,131.72,131.9,46541.0,131.75,131.91,131.72,131.9,46541.0
2025-06-10 13:15:00,131.9,131.99,131.87,131.96,66311.0,131.9,131.99,131.87,131.96,66311.0
2025-06-10 13:20:00,131.97,132.05,131.95,132.0,53238.0,131.97,132.05,131.95,132.0,53238.0
2025-06-10 13:25:00,131.99,132.02,131.93,132.02,63162.0,131.99,132.02,131.93,132.02,63162.0
2025-06-10 13:30:00,132.02,132.08,131.95,132.05,57594.0,132.02,132.08,131.95,132.05,57594.0
2025-06-10 13:35:00,132.05,132.12,131.99,132.11,39010.0,132.05,132.12,131.99,132.11,39010.0
2025-06-10 13:40:00,132.1,132.11,131.99,132.01,49901.0,132.1,132.11,131.99,132.01,49901.0
2025-06-10 13:45:00,132.01,132.02,131.87,131.9,41404.0,132.01,132.02,131.87,131.9,41404.0
2025-06-10 13:50:00,131.91,131.98,131.81,131.81,51673.0,131.91,131.98,131.81,131.81,51673.0
2025-06-10 13:55:00,131.82,131.83,131.69,131.73,46897.0,131.82,131.83,131.69,131.73,46897.0
2025-06-10 14:00:00,131.75,131.78,131.48,131.49,53768.0,131.75,131.78,131.48,131.49,53768.0
2025-06-10 14:05:00,131.5,131.5,131.3,131.33,49381.0,131.5,131.5,131.3,131.33,49381.0
2025-06-10 14:10:00,131.35,131.44,131.3,131.42,49842.0,131.35,131.44,131.3,131.42,49842.0
2025-06-10 14:15:00,131.42,131.47,131.3,131.33,39847.0,131.42,131.47,131.3,131.33,39847.0
2025-06-10 14:20:00,131.34,131.52,131.31,131.49,57299.0,131.34,131.52,131.31,131.49,57299.0
2025-06-10 14:25:00,131.49,131.51,131.31,131.34,35685.0,131.49,131.51,131.31,131.34,35685.0
2025-06-10 14:30:00,131.34,131.35,131.29,131.33,40404.0,131.34,131.35,131.29,131.33,40404.0
2025-06-10 14:35:00,131.34,131.41,131.31,131.39,24750.0,131.34,131.41,131.31,131.39,24750.0
2025-06-10 14:40:00,131.4,131.43,131.33,131.37,33572.0,131.4,131.43,131.33,131.37,33572.0
2025-06-10 14:45:00,131.36,131.39,131.32,131.32,35835.0,131.36,131.39,131.32,131.32,35835.0
2025-06-10 14:50:00,131.34,131.42,131.33,131.38,32267.0,131.34,131.42,131.33,131.38,32267.0
2025-06-10 14:55:00,131.38,131.46,131.33,131.4,81496.0,131.38,131.46,131.33,131.4,81496.0
2025-06-10 15:00:00,131.43,131.52,131.38,131.51,88720.0,131.43,131.52,131.38,131.51,88720.0
2025-06-10 15:05:00,131.5,131.58,131.46,131.58,43237.0,131.5,131.58,131.46,131.58,43237.0
2025-06-10 15:10:00,131.58,131.75,131.54,131.72,63586.0,131.58,131.75,131.54,131.72,63586.0
2025-06-10 15:15:00,131.72,131.84,131.72,131.79,77711.0,131.72,131.84,131.72,131.79,77711.0
2025-06-10 15:20:00,131.77,131.86,131.69,131.82,84696.0,131.77,131.86,131.69,131.82,84696.0
2025-06-10 15:25:00,131.83,131.91,131.79,131.83,76893.0,131.83,131.91,131.79,131.83,76893.0
2025-06-10 15:30:00,131.83,131.84,131.58,131.61,67013.0,131.83,131.84,131.58,131.61,67013.0
2025-06-10 15:35:00,131.61,131.64,131.52,131.56,60412.0,131.61,131.64,131.52,131.56,60412.0
2025-06-10 15:40:00,131.56,131.59,131.44,131.56,95451.0,131.56,131.59,131.44,131.56,95451.0
2025-06-10 15:45:00,131.56,131.61,131.44,131.44,98499.0,131.56,131.61,131.44,131.44,98499.0
2025-06-10 15:50:00,131.45,131.68,131.39,131.63,122335.0,131.45,131.68,131.39,131.63,122335.0
2025-06-10 15:55:00,131.63,131.85,131.63,131.83,314102.0,131.63,131.85,131.63,131.83,314102.0
2025-06-11 09:30:00,131.94,131.97,130.69,130.88,277415.0,131.94,131.97,130.69,130.88,277415.0
2025-06-11 09:35:00,130.88,130.89,130.54,130.76,90805.0,130.88,130.89,130.54,130.76,90805.0
2025-06-11 09:40:00,130.75,130.75,130.32,130.39,102302.0,130.75,130.75,130.32,130.39,102302.0
2025-06-11 09:45:00,130.39,130.62,130.2,130.48,102149.0,130.39,130.62,130.2,130.48,102149.0
2025-06-11 09:50:00,130.48,130.5,130.28,130.47,88956.0,130.48,130.5,130.28,130.47,88956.0
2025-06-11 09:55:00,130.5,130.58,130.4,130.45,104645.0,130.5,130.58,130.4,130.45,104645.0
2025-06-11 10:00:00,130.46,130.64,130.39,130.51,90912.0,130.46,130.64,130.39,130.51,90912.0
2025-06-11 10:05:00,130.5,130.62,130.38,130.6,57169.0,130.5,130.62,130.38,130.6,57169.0
2025-06-11 10:10:00,130.62,130.73,130.43,130.54,53576.0,130.62,130.73,130.43,130.54,53576.0
2025-06-11 10:15:00,130.56,130.59,130.34,130.47,64313.0,130.56,130.59,130.34,130.47,64313.0
2025-06-11 10:20:00,130.48,130.61,130.26,130.33,86493.0,130.48,130.61,130.26,130.33,86493.0
2025-06-11 10:25:00,130.31,130.42,130.16,130.22,95502.0,130.31,130.42,130.16,130.22,95502.0
2025-06-11 10:30:00,130.22,130.27,130.01,130.05,71435.0,130.22,130.27,130.01,130.05,71435.0
2025-06-11 10:35:00,130.06,130.06,129.8,130.04,192516.0,130.06,130.06,129.8,130.04,192516.0
2025-06-11 10:40:00,130.04,130.08,129.94,129.99,108605.0,130.04,130.08,129.94,129.99,108605.0
2025-06-11 10:45:00,129.99,130.19,129.92,130.1,55325.0,129.99,130.19,129.92,130.1,55325.0
2025-06-11 10:50:00,130.11,130.2,130.04,130.04,53276.0,130.11,130.2,130.04,130.04,53276.0
2025-06-11 10:55:00,130.04,130.23,130.04,130.06,65652.0,130.04,130.23,130.04,130.06,65652.0
2025-06-11 11:00:00,130.07,130.12,129.95,130.08,74891.0,130.07,130.12,129.95,130.08,74891.0
2025-06-11 11:05:00,130.08,130.2,130.07,130.13,55776.0,130.08,130.2,130.07,130.13,55776.0
2025-06-11 11:10:00,130.13,130.28,130.09,130.22,95109.0,130.13,130.28,130.09,130.22,95109.0
2025-06-11 11:15:00,130.23,130.44,130.15,130.38,70517.0,130.23,130.44,130.15,130.38,70517.0
2025-06-11 11:20:00,130.38,130.38,130.2,130.28,79569.0,130.38,130.38,130.2,130.28,79569.0
2025-06-11 11:25:00,130.28,130.41,130.23,130.27,74238.0,130.28,130.41,130.23,130.27,74238.0
2025-06-11 11:30:00,130.28,130.32,130.17,130.27,95373.0,130.28,130.32,130.17,130.27,95373.0
2025-06-11 11:35:00,130.27,130.29,130.15,130.16,31994.0,130.27,130.29,130.15,130.16,31994.0
2025-06-11 11:40:00,130.16,130.19,130.03,130.05,41136.0,130.16,130.19,130.03,130.05,41136.0
2025-06-11 11:45:00,130.03,130.04,129.79,129.92,63430.0,130.03,130.04,129.79,129.92,63430.0
2025-06-11 11:50:00,129.94,130.09,129.91,130.06,33417.0,129.94,130.09,129.91,130.06,33417.0
2025-06-11 11:55:00,130.07,130.08,129.97,130.01,43816.0,130.07,130.08,129.97,130.01,43816.0
2025-06-11 12:00:00,130.0,130.12,130.0,130.04,35840.0,130.0,130.12,130.0,130.04,35840.0
2025-06-11 12:05:00,130.06,130.12,130.01,130.06,32302.0,130.06,130.12,130.01,130.06,32302.0
2025-06-11 12:10:00,130.06,130.17,130.04,130.08,38244.0,130.06,130.17,130.04,130.08,38244.0
2025-06-11 12:15:00,130.08,130.09,129.99,130.07,38314.0,130.08,130.09,129.99,130.07,38314.0
2025-06-11 12:20:00,130.08,130.14,130.05,130.07,42918.0,130.08,130.14,130.05,130.07,42918.0
2025-06-11 12:25:00,130.07,130.16,130.06,130.13,33439.0,130.07,130.16,130.06,130.13,33439.0
2025-06-11 12:30:00,130.15,130.2,130.11,130.13,27864.0,130.15,130.2,130.11,130.13,27864.0
2025-06-11 12:35:00,130.13,130.14,129.99,130.01,30622.0,130.13,130.14,129.99,130.01,30622.0
2025-06-11 12:40:00,130.0,130.13,129.95,130.12,33297.0,130.0,130.13,129.95,130.12,33297.0
2025-06-11 12:45:00,130.11,130.15,130.05,130.05,27896.0,130.11,130.15,130.05,130.05,27896.0
2025-06-11 12:50:00,130.05,130.06,129.99,130.02,31319.0,130.05,130.06,129.99,130.02,31319.0
2025-06-11 12:55:00,130.04,130.06,129.99,130.0,56628.0,130.04,130.06,129.99,130.0,56628.0
2025-06-11 13:00:00,130.0,130.03,129.95,130.0,49350.0,130.0,130.03,129.95,130.0,49350.0
2025-06-11 13:05:00,129.99,130.17,129.96,130.16,49554.0,129.99,130.17,129.96,130.16,49554.0
2025-06-11 13:10:00,130.16,130.17,130.05,130.11,28724.0,130.16,130.17,130.05,130.11,28724.0
2025-06-11 13:15:00,130.11,130.11,130.0,130.01,32418.0,130.11,130.11,130.0,130.01,32418.0
2025-06-11 13:20:00,130.02,130.05,129.96,130.04,38385.0,130.02,130.05,129.96,130.04,38385.0
2025-06-11 13:25:00,130.04,130.2,130.03,130.2,33881.0,130.04,130.2,130.03,130.2,33881.0
2025-06-11 13:30:00,130.2,130.24,130.09,130.16,44271.0,130.2,130.24,130.09,130.16,44271.0
2025-06-11 13:35:00,130.16,130.25,130.14,130.2,24288.0,130.16,130.25,130.14,130.2,24288.0
2025-06-11 13:40:00,130.2,130.29,130.14,130.24,34969.0,130.2,130.29,130.14,130.24,34969.0
2025-06-11 13:45:00,130.24,130.36,130.23,130.36,58719.0,130.24,130.36,130.23,130.36,58719.0
2025-06-11 13:50:00,130.35,130.35,130.25,130.28,48541.0,130.35,130.35,130.25,130.28,48541.0
2025-06-11 13:55:00,130.28,130.39,130.28,130.33,44675.0,130.28,130.39,130.28,130.33,44675.0
2025-06-11 14:00:00,130.33,130.39,130.07,130.14,117127.0,130.33,130.39,130.07,130.14,117127.0
2025-06-11 14:05:00,130.16,130.19,130.03,130.08,36235.0,130.16,130.19,130.03,130.08,36235.0
2025-06-11 14:10:00,130.06,130.12,129.97,129.97,67017.0,130.06,130.12,129.97,129.97,67017.0
2025-06-11 14:15:00,129.97,130.05,129.94,130.02,66968.0,129.97,130.05,129.94,130.02,66968.0
2025-06-11 14:20:00,130.03,130.16,129.99,130.13,45372.0,130.03,130.16,129.99,130.13,45372.0
2025-06-11 14:25:00,130.12,130.13,130.05,130.09,29333.0,130.12,130.13,130.05,130.09,29333.0
2025-06-11 14:30:00,130.09,130.26,130.01,130.25,55573.0,130.09,130.26,130.01,130.25,55573.0
2025-06-11 14:35:00,130.24,130.28,130.18,130.24,34947.0,130.24,130.28,130.18,130.24,34947.0
2025-06-11 14:40:00,130.24,130.25,130.12,130.19,45434.0,130.24,130.25,130.12,130.19,45434.0
2025-06-11 14:45:00,130.19,130.27,130.17,130.25,19979.0,130.19,130.27,130.17,130.25,19979.0
2025-06-11 14:50:00,130.25,130.27,130.14,130.14,39834.0,130.25,130.27,130.14,130.14,39834.0
2025-06-11 14:55:00,130.13,130.16,130.01,130.04,51294.0,130.13,130.16,130.01,130.04,51294.0
2025-06-11 15:00:00,130.04,130.06,129.96,129.99,88990.0,130.04,130.06,129.96,129.99,88990.0
2025-06-11 15:05:00,129.99,130.1,129.96,130.09,42309.0,129.99,130.1,129.96,130.09,42309.0
2025-06-11 15:10:00,130.09,130.1,130.0,130.03,75753.0,130.09,130.1,130.0,130.03,75753.0
2025-06-11 15:15:00,130.02,130.05,129.94,129.99,102060.0,130.02,130.05,129.94,129.99,102060.0
2025-06-11 15:20:00,129.99,130.08,129.95,130.04,79401.0,129.99,130.08,129.95,130.04,79401.0
2025-06-11 15:25:00,130.06,130.08,129.92,129.96,109274.0,130.06,130.08,129.92,129.96,109274.0
2025-06-11 15:30:00,129.97,130.02,129.9,129.93,113052.0,129.97,130.02,129.9,129.93,113052.0
2025-06-11 15:35:00,129.92,130.03,129.85,129.98,133551.0,129.92,130.03,129.85,129.98,133551.0
2025-06-11 15:40:00,129.99,130.01,129.91,129.99,58632.0,129.99,130.01,129.91,129.99,58632.0
2025-06-11 15:45:00,129.99,130.03,129.88,129.9,82248.0,129.99,130.03,129.88,129.9,82248.0
2025-06-11 15:50:00,129.9,130.0,129.8,129.83,130217.0,129.9,130.0,129.8,129.83,130217.0
2025-06-11 15:55:00,129.84,129.96,129.81,129.95,341990.0,129.84,129.96,129.81,129.95,341990.0
2025-06-12 09:30:00,129.89,130.35,129.71,129.85,467202.0,129.89,130.35,129.71,129.85,467202.0
2025-06-12 09:35:00,129.85,130.31,129.79,130.09,90398.0,129.85,130.31,129.79,130.09,90398.0
2025-06-12 09:40:00,130.09,130.29,129.99,130.29,49122.0,130.09,130.29,129.99,130.29,49122.0
2025-06-12 09:45:00,130.28,130.49,130.15,130.44,88014.0,130.28,130.49,130.15,130.44,88014.0
2025-06-12 09:50:00,130.42,130.74,130.42,130.71,79968.0,130.42,130.74,130.42,130.71,79968.0
2025-06-12 09:55:00,130.69,130.86,130.49,130.8,88459.0,130.69,130.86,130.49,130.8,88459.0
2025-06-12 10:00:00,130.78,131.12,130.67,131.06,176066.0,130.78,131.12,130.67,131.06,176066.0
2025-06-12 10:05:00,131.05,131.27,130.99,131.24,151239.0,131.05,131.27,130.99,131.24,151239.0
2025-06-12 10:10:00,131.26,131.4,131.01,131.01,71059.0,131.26,131.4,131.01,131.01,71059.0
2025-06-12 10:15:00,131.01,131.58,130.92,131.3,111187.0,131.01,131.58,130.92,131.3,111187.0
2025-06-12 10:20:00,131.32,131.4,130.83,131.01,109335.0,131.32,131.4,130.83,131.01,109335.0
2025-06-12 10:25:00,131.02,131.15,130.98,131.04,135137.0,131.02,131.15,130.98,131.04,135137.0
2025-06-12 10:30:00,131.03,131.06,130.63,130.72,134064.0,131.03,131.06,130.63,130.72,134064.0
2025-06-12 10:35:00,130.73,130.98,130.62,130.93,84286.0,130.73,130.98,130.62,130.93,84286.0
2025-06-12 10:40:00,130.93,131.03,130.88,130.98,64888.0,130.93,131.03,130.88,130.98,64888.0
2025-06-12 10:45:00,130.98,131.1,130.92,130.93,48648.0,130.98,131.1,130.92,130.93,48648.0
2025-06-12 10:50:00,130.93,131.16,130.84,131.07,53694.0,130.93,131.16,130.84,131.07,53694.0
2025-06-12 10:55:00,131.09,131.24,131.06,131.11,47859.0,131.09,131.24,131.06,131.11,47859.0
2025-06-12 11:00:00,131.11,131.21,130.95,131.03,61281.0,131.11,131.21,130.95,131.03,61281.0
2025-06-12 11:05:00,131.02,131.27,131.0,131.2,94160.0,131.02,131.27,131.0,131.2,94160.0
2025-06-12 11:10:00,131.2,131.29,131.13,131.25,52582.0,131.2,131.29,131.13,131.25,52582.0
2025-06-12 11:15:00,131.23,131.33,131.13,131.27,60127.0,131.23,131.33,131.13,131.27,60127.0
2025-06-12 11:20:00,131.26,131.28,131.02,131.03,158252.0,131.26,131.28,131.02,131.03,158252.0
2025-06-12 11:25:00,131.04,131.11,130.92,131.09,58848.0,131.04,131.11,130.92,131.09,58848.0
2025-06-12 11:30:00,131.09,131.19,131.0,131.06,41691.0,131.09,131.19,131.0,131.06,41691.0
2025-06-12 11:35:00,131.06,131.18,131.0,131.15,47125.0,131.06,131.18,131.0,131.15,47125.0
2025-06-12 11:40:00,131.14,131.17,131.04,131.12,22904.0,131.14,131.17,131.04,131.12,22904.0
2025-06-12 11:45:00,131.13,131.29,131.09,131.29,34653.0,131.13,131.29,131.09,131.29,34653.0
2025-06-12 11:50:00,131.28,131.28,131.08,131.13,45770.0,131.28,131.28,131.08,131.13,45770.0
2025-06-12 11:55:00,131.13,131.23,131.13,131.22,26263.0,131.13,131.23,131.13,131.22,26263.0
2025-06-12 12:00:00,131.23,131.33,131.14,131.22,65661.0,131.23,131.33,131.14,131.22,65661.0
2025-06-12 12:05:00,131.22,131.31,131.14,131.28,36328.0,131.22,131.31,131.14,131.28,36328.0
2025-06-12 12:10:00,131.29,131.4,131.29,131.38,41051.0,131.29,131.4,131.29,131.38,41051.0
2025-06-12 12:15:00,131.4,131.48,131.38,131.47,37600.0,131.4,131.48,131.38,131.47,37600.0
2025-06-12 12:20:00,131.45,131.47,131.3,131.35,41381.0,131.45,131.47,131.3,131.35,41381.0
2025-06-12 12:25:00,131.34,131.44,131.26,131.42,92310.0,131.34,131.44,131.26,131.42,92310.0
2025-06-12 12:30:00,131.42,131.46,131.33,131.37,46731.0,131.42,131.46,131.33,131.37,46731.0
2025-06-12 12:35:00,131.37,131.43,131.32,131.34,41755.0,131.37,131.43,131.32,131.34,41755.0
2025-06-12 12:40:00,131.33,131.35,131.25,131.31,29874.0,131.33,131.35,131.25,131.31,29874.0
2025-06-12 12:45:00,131.32,131.54,131.32,131.53,66376.0,131.32,131.54,131.32,131.53,66376.0
2025-06-12 12:50:00,131.53,131.6,131.5,131.54,41498.0,131.53,131.6,131.5,131.54,41498.0
2025-06-12 12:55:00,131.54,131.65,131.5,131.63,46565.0,131.54,131.65,131.5,131.63,46565.0
2025-06-12 13:00:00,131.62,131.74,131.54,131.56,44752.0,131.62,131.74,131.54,131.56,44752.0
2025-06-12 13:05:00,131.56,131.61,131.51,131.57,31967.0,131.56,131.61,131.51,131.57,31967.0
2025-06-12 13:10:00,131.59,131.62,131.54,131.59,40976.0,131.59,131.62,131.54,131.59,40976.0
2025-06-12 13:15:00,131.6,131.65,131.56,131.65,38004.0,131.6,131.65,131.56,131.65,38004.0
2025-06-12 13:20:00,131.67,131.7,131.62,131.69,16873.0,131.67,131.7,131.62,131.69,16873.0
2025-06-12 13:25:00,131.69,131.7,131.52,131.68,62811.0,131.69,131.7,131.52,131.68,62811.0
2025-06-12 13:30:00,131.68,131.81,131.65,131.8,38625.0,131.68,131.81,131.65,131.8,38625.0
2025-06-12 13:35:00,131.79,131.9,131.75,131.88,72664.0,131.79,131.9,131.75,131.88,72664.0
2025-06-12 13:40:00,131.88,131.94,131.83,131.89,41617.0,131.88,131.94,131.83,131.89,41617.0
2025-06-12 13:45:00,131.9,131.91,131.79,131.79,44251.0,131.9,131.91,131.79,131.79,44251.0
2025-06-12 13:50:00,131.78,131.84,131.75,131.83,39310.0,131.78,131.84,131.75,131.83,39310.0
2025-06-12 13:55:00,131.84,131.87,131.76,131.77,37665.0,131.84,131.87,131.76,131.77,37665.0
2025-06-12 14:00:00,131.76,131.86,131.73,131.83,56136.0,131.76,131.86,131.73,131.83,56136.0
2025-06-12 14:05:00,131.84,131.95,131.84,131.93,56708.0,131.84,131.95,131.84,131.93,56708.0
2025-06-12 14:10:00,131.94,131.98,131.85,131.88,73219.0,131.94,131.98,131.85,131.88,73219.0
2025-06-12 14:15:00,131.88,131.95,131.85,131.86,35851.0,131.88,131.95,131.85,131.86,35851.0
2025-06-12 14:20:00,131.88,131.9,131.81,131.88,27171.0,131.88,131.9,131.81,131.88,27171.0
2025-06-12 14:25:00,131.89,131.95,131.83,131.94,28327.0,131.89,131.95,131.83,131.94,28327.0
2025-06-12 14:30:00,131.94,131.94,131.77,131.78,51258.0,131.94,131.94,131.77,131.78,51258.0
2025-06-12 14:35:00,131.77,131.77,131.68,131.73,36941.0,131.77,131.77,131.68,131.73,36941.0
2025-06-12 14:40:00,131.72,131.76,131.7,131.75,34360.0,131.72,131.76,131.7,131.75,34360.0
2025-06-12 14:45:00,131.75,131.85,131.7,131.85,25754.0,131.75,131.85,131.7,131.85,25754.0
2025-06-12 14:50:00,131.84,131.88,131.77,131.86,44696.0,131.84,131.88,131.77,131.86,44696.0
2025-06-12 14:55:00,131.87,131.93,131.85,131.89,44371.0,131.87,131.93,131.85,131.89,44371.0
2025-06-12 15:00:00,131.89,132.03,131.84,131.97,65756.0,131.89,132.03,131.84,131.97,65756.0
2025-06-12 15:05:00,131.97,132.07,131.94,131.95,70520.0,131.97,132.07,131.94,131.95,70520.0
2025-06-12 15:10:00,131.96,132.03,131.94,131.96,42901.0,131.96,132.03,131.94,131.96,42901.0
2025-06-12 15:15:00,131.97,132.05,131.96,132.01,59452.0,131.97,132.05,131.96,132.01,59452.0
2025-06-12 15:20:00,132.01,132.02,131.89,131.93,44441.0,132.01,132.02,131.89,131.93,44441.0
2025-06-12 15:25:00,131.93,132.15,131.93,132.12,72006.0,131.93,132.15,131.93,132.12,72006.0
2025-06-12 15:30:00,132.13,132.14,132.04,132.11,72386.0,132.13,132.14,132.04,132.11,72386.0
2025-06-12 15:35:00,132.11,132.17,132.07,132.12,98014.0,132.11,132.17,132.07,132.12,98014.0
2025-06-12 15:40:00,132.12,132.24,132.09,132.21,92879.0,132.12,132.24,132.09,132.21,92879.0
2025-06-12 15:45:00,132.22,132.26,132.18,132.19,87388.0,132.22,132.26,132.18,132.19,87388.0
2025-06-12 15:50:00,132.19,132.22,132.06,132.14,221083.0,132.19,132.22,132.06,132.14,221083.0
2025-06-12 15:55:00,132.14,132.33,132.14,132.29,363328.0,132.14,132.33,132.14,132.29,363328.0
2025-06-13 09:30:00,131.89,132.71,131.72,132.59,254342.0,131.89,132.71,131.72,132.59,254342.0
2025-06-13 09:35:00,132.57,133.03,132.34,133.03,154778.0,132.57,133.03,132.34,133.03,154778.0
2025-06-13 09:40:00,133.03,133.06,132.33,132.35,163856.0,133.03,133.06,132.33,132.35,163856.0
2025-06-13 09:45:00,132.36,132.72,132.31,132.42,121465.0,132.36,132.72,132.31,132.42,121465.0
2025-06-13 09:50:00,132.4,132.88,132.33,132.78,126673.0,132.4,132.88,132.33,132.78,126673.0
2025-06-13 09:55:00,132.76,132.76,132.32,132.36,97166.0,132.76,132.76,132.32,132.36,97166.0
2025-06-13 10:00:00,132.37,132.64,132.36,132.41,83074.0,132.37,132.64,132.36,132.41,83074.0
2025-06-13 10:05:00,132.4,132.76,132.36,132.51,80691.0,132.4,132.76,132.36,132.51,80691.0
2025-06-13 10:10:00,132.52,132.62,132.46,132.57,61215.0,132.52,132.62,132.46,132.57,61215.0
2025-06-13 10:15:00,132.56,132.85,132.53,132.74,104110.0,132.56,132.85,132.53,132.74,104110.0
2025-06-13 10:20:00,132.74,132.97,132.68,132.86,83946.0,132.74,132.97,132.68,132.86,83946.0
2025-06-13 10:25:00,132.86,132.9,132.6,132.68,47523.0,132.86,132.9,132.6,132.68,47523.0
2025-06-13 10:30:00,132.65,132.73,132.49,132.54,64606.0,132.65,132.73,132.49,132.54,64606.0
2025-06-13 10:35:00,132.55,132.59,132.38,132.47,60083.0,132.55,132.59,132.38,132.47,60083.0
2025-06-13 10:40:00,132.46,132.51,132.41,132.41,46256.0,132.46,132.51,132.41,132.41,46256.0
2025-06-13 10:45:00,132.41,132.42,132.29,132.35,99806.0,132.41,132.42,132.29,132.35,99806.0
2025-06-13 10:50:00,132.33,132.54,132.19,132.39,85953.0,132.33,132.54,132.19,132.39,85953.0
2025-06-13 10:55:00,132.44,132.53,132.35,132.41,54562.0,132.44,132.53,132.35,132.41,54562.0
2025-06-13 11:00:00,132.4,132.45,132.31,132.38,48381.0,132.4,132.45,132.31,132.38,48381.0
2025-06-13 11:05:00,132.37,132.41,132.01,132.01,72572.0,132.37,132.41,132.01,132.01,72572.0
2025-06-13 11:10:00,132.01,132.02,131.67,131.69,57719.0,132.01,132.02,131.67,131.69,57719.0
2025-06-13 11:15:00,131.67,131.88,131.67,131.85,54467.0,131.67,131.88,131.67,131.85,54467.0
2025-06-13 11:20:00,131.82,131.84,131.63,131.75,46152.0,131.82,131.84,131.63,131.75,46152.0
2025-06-13 11:25:00,131.75,131.8,131.62,131.68,27526.0,131.75,131.8,131.62,131.68,27526.0
2025-06-13 11:30:00,131.68,131.85,131.62,131.82,34131.0,131.68,131.85,131.62,131.82,34131.0
2025-06-13 11:35:00,131.83,131.91,131.73,131.86,24381.0,131.83,131.91,131.73,131.86,24381.0
2025-06-13 11:40:00,131.83,131.99,131.83,131.89,17393.0,131.83,131.99,131.83,131.89,17393.0
2025-06-13 11:45:00,131.88,132.05,131.8,132.0,23662.0,131.88,132.05,131.8,132.0,23662.0
2025-06-13 11:50:00,131.99,132.1,131.99,132.06,25711.0,131.99,132.1,131.99,132.06,25711.0
2025-06-13 11:55:00,132.06,132.07,132.0,132.01,21758.0,132.06,132.07,132.0,132.01,21758.0
2025-06-13 12:00:00,132.0,132.1,131.98,132.02,39156.0,132.0,132.1,131.98,132.02,39156.0
2025-06-13 12:05:00,132.01,132.16,131.98,132.11,34008.0,132.01,132.16,131.98,132.11,34008.0
2025-06-13 12:10:00,132.12,132.14,132.0,132.02,25586.0,132.12,132.14,132.0,132.02,25586.0
2025-06-13 12:15:00,132.01,132.09,131.98,131.99,30049.0,132.01,132.09,131.98,131.99,30049.0
2025-06-13 12:20:00,131.99,132.03,131.84,131.87,34766.0,131.99,132.03,131.84,131.87,34766.0
2025-06-13 12:25:00,131.87,131.96,131.76,131.82,74718.0,131.87,131.96,131.76,131.82,74718.0
2025-06-13 12:30:00,131.81,131.98,131.81,131.87,28412.0,131.81,131.98,131.81,131.87,28412.0
2025-06-13 12:35:00,131.88,131.99,131.86,131.91,49317.0,131.88,131.99,131.86,131.91,49317.0
2025-06-13 12:40:00,131.91,131.94,131.77,131.82,30253.0,131.91,131.94,131.77,131.82,30253.0
2025-06-13 12:45:00,131.82,131.9,131.76,131.76,73250.0,131.82,131.9,131.76,131.76,73250.0
2025-06-13 12:50:00,131.77,131.88,131.69,131.84,21063.0,131.77,131.88,131.69,131.84,21063.0
2025-06-13 12:55:00,131.84,131.86,131.66,131.68,15949.0,131.84,131.86,131.66,131.68,15949.0
2025-06-13 13:00:00,131.67,131.76,131.62,131.63,20058.0,131.67,131.76,131.62,131.63,20058.0
2025-06-13 13:05:00,131.65,131.71,131.57,131.61,18625.0,131.65,131.71,131.57,131.61,18625.0
2025-06-13 13:10:00,131.61,131.73,131.56,131.69,22226.0,131.61,131.73,131.56,131.69,22226.0
2025-06-13 13:15:00,131.68,131.72,131.57,131.63,21917.0,131.68,131.72,131.57,131.63,21917.0
2025-06-13 13:20:00,131.63,131.64,131.49,131.59,72609.0,131.63,131.64,131.49,131.59,72609.0
2025-06-13 13:25:00,131.58,131.66,131.58,131.63,50435.0,131.58,131.66,131.58,131.63,50435.0
2025-06-13 13:30:00,131.63,131.82,131.62,131.69,31922.0,131.63,131.82,131.62,131.69,31922.0
2025-06-13 13:35:00,131.69,131.71,131.54,131.56,22713.0,131.69,131.71,131.54,131.56,22713.0
2025-06-13 13:40:00,131.53,131.64,131.51,131.63,44490.0,131.53,131.64,131.51,131.63,44490.0
2025-06-13 13:45:00,131.64,131.67,131.55,131.62,26795.0,131.64,131.67,131.55,131.62,26795.0
2025-06-13 13:50:00,131.6,131.64,131.55,131.63,32714.0,131.6,131.64,131.55,131.63,32714.0
2025-06-13 13:55:00,131.63,131.65,131.57,131.59,24067.0,131.63,131.65,131.57,131.59,24067.0
2025-06-13 14:00:00,131.58,131.75,131.58,131.64,58548.0,131.58,131.75,131.58,131.64,58548.0
2025-06-13 14:05:00,131.67,131.74,131.6,131.67,31311.0,131.67,131.74,131.6,131.67,31311.0
2025-06-13 14:10:00,131.67,131.81,131.62,131.74,41381.0,131.67,131.81,131.62,131.74,41381.0
2025-06-13 14:15:00,131.73,131.79,131.61,131.75,42044.0,131.73,131.79,131.61,131.75,42044.0
2025-06-13 14:20:00,131.76,131.81,131.61,131.64,49931.0,131.76,131.81,131.61,131.64,49931.0
2025-06-13 14:25:00,131.64,131.67,131.39,131.42,49657.0,131.64,131.67,131.39,131.42,49657.0
2025-06-13 14:30:00,131.42,131.46,131.33,131.37,61741.0,131.42,131.46,131.33,131.37,61741.0
2025-06-13 14:35:00,131.35,131.37,131.13,131.24,58546.0,131.35,131.37,131.13,131.24,58546.0
2025-06-13 14:40:00,131.23,131.26,131.06,131.06,59503.0,131.23,131.26,131.06,131.06,59503.0
2025-06-13 14:45:00,131.07,131.21,130.81,130.84,101139.0,131.07,131.21,130.81,130.84,101139.0
2025-06-13 14:50:00,130.83,130.84,130.69,130.84,43233.0,130.83,130.84,130.69,130.84,43233.0
2025-06-13 14:55:00,130.83,130.86,130.75,130.81,67190.0,130.83,130.86,130.75,130.81,67190.0
2025-06-13 15:00:00,130.8,130.85,130.66,130.78,93704.0,130.8,130.85,130.66,130.78,93704.0
2025-06-13 15:05:00,130.77,130.92,130.68,130.86,66745.0,130.77,130.92,130.68,130.86,66745.0
2025-06-13 15:10:00,130.85,130.92,130.84,130.88,38286.0,130.85,130.92,130.84,130.88,38286.0
2025-06-13 15:15:00,130.89,130.89,130.7,130.74,86112.0,130.89,130.89,130.7,130.74,86112.0
2025-06-13 15:20:00,130.73,130.88,130.72,130.86,51214.0,130.73,130.88,130.72,130.86,51214.0
2025-06-13 15:25:00,130.87,130.91,130.8,130.9,44137.0,130.87,130.91,130.8,130.9,44137.0
2025-06-13 15:30:00,130.92,131.08,130.9,130.93,91100.0,130.92,131.08,130.9,130.93,91100.0
2025-06-13 15:35:00,130.92,131.04,130.84,130.86,95009.0,130.92,131.04,130.84,130.86,95009.0
2025-06-13 15:40:00,130.86,130.94,130.8,130.9,89344.0,130.86,130.94,130.8,130.9,89344.0
2025-06-13 15:45:00,130.9,130.9,130.73,130.74,134752.0,130.9,130.9,130.73,130.74,134752.0
2025-06-13 15:50:00,130.74,130.83,130.62,130.74,201325.0,130.74,130.83,130.62,130.74,201325.0
2025-06-13 15:55:00,130.74,130.87,130.59,130.85,420992.0,130.74,130.87,130.59,130.85,420992.0
2025-06-16 09:30:00,131.31,131.63,130.7,131.51,190628.0,131.31,131.63,130.7,131.51,190628.0
2025-06-16 09:35:00,131.53,131.74,131.39,131.54,76057.0,131.53,131.74,131.39,131.54,76057.0
2025-06-16 09:40:00,131.56,131.79,131.46,131.61,73404.0,131.56,131.79,131.46,131.61,73404.0
2025-06-16 09:45:00,131.61,131.77,131.46,131.66,85033.0,131.61,131.77,131.46,131.66,85033.0
2025-06-16 09:50:00,131.7,131.93,131.63,131.89,104725.0,131.7,131.93,131.63,131.89,104725.0
2025-06-16 09:55:00,131.86,132.02,131.83,131.85,84785.0,131.86,132.02,131.83,131.85,84785.0
2025-06-16 10:00:00,131.86,132.03,131.78,131.86,112075.0,131.86,132.03,131.78,131.86,112075.0
2025-06-16 10:05:00,131.84,132.09,131.8,131.88,32869.0,131.84,132.09,131.8,131.88,32869.0
2025-06-16 10:10:00,131.9,131.98,131.82,131.88,75520.0,131.9,131.98,131.82,131.88,75520.0
2025-06-16 10:15:00,131.91,131.98,131.84,131.92,59369.0,131.91,131.98,131.84,131.92,59369.0
2025-06-16 10:20:00,131.93,131.98,131.78,131.79,33504.0,131.93,131.98,131.78,131.79,33504.0
2025-06-16 10:25:00,131.78,131.97,131.78,131.9,43327.0,131.78,131.97,131.78,131.9,43327.0
2025-06-16 10:30:00,131.91,131.99,131.7,131.72,80724.0,131.91,131.99,131.7,131.72,80724.0
2025-06-16 10:35:00,131.68,131.76,131.58,131.75,66320.0,131.68,131.76,131.58,131.75,66320.0
2025-06-16 10:40:00,131.75,131.9,131.66,131.89,63256.0,131.75,131.9,131.66,131.89,63256.0
2025-06-16 10:45:00,131.86,131.86,131.65,131.7,68355.0,131.86,131.86,131.65,131.7,68355.0
2025-06-16 10:50:00,131.71,131.73,131.55,131.56,74268.0,131.71,131.73,131.55,131.56,74268.0
2025-06-16 10:55:00,131.55,131.55,131.39,131.48,81274.0,131.55,131.55,131.39,131.48,81274.0
2025-06-16 11:00:00,131.47,131.53,131.27,131.32,127827.0,131.47,131.53,131.27,131.32,127827.0
2025-06-16 11:05:00,131.31,131.33,131.17,131.22,94529.0,131.31,131.33,131.17,131.22,94529.0
2025-06-16 11:10:00,131.19,131.24,131.06,131.14,76328.0,131.19,131.24,131.06,131.14,76328.0
2025-06-16 11:15:00,131.12,131.2,131.08,131.15,74706.0,131.12,131.2,131.08,131.15,74706.0
2025-06-16 11:20:00,131.16,131.41,131.16,131.3,68084.0,131.16,131.41,131.16,131.3,68084.0
2025-06-16 11:25:00,131.3,131.3,131.07,131.17,84024.0,131.3,131.3,131.07,131.17,84024.0
2025-06-16 11:30:00,131.19,131.21,131.07,131.08,48677.0,131.19,131.21,131.07,131.08,48677.0
2025-06-16 11:35:00,131.08,131.16,130.99,131.08,46365.0,131.08,131.16,130.99,131.08,46365.0
2025-06-16 11:40:00,131.08,131.18,131.05,131.08,40177.0,131.08,131.18,131.05,131.08,40177.0
2025-06-16 11:45:00,131.05,131.07,130.92,130.93,26506.0,131.05,131.07,130.92,130.93,26506.0
2025-06-16 11:50:00,130.93,130.99,130.69,130.73,50452.0,130.93,130.99,130.69,130.73,50452.0
2025-06-16 11:55:00,130.72,130.73,130.43,130.49,81676.0,130.72,130.73,130.43,130.49,81676.0
2025-06-16 12:00:00,130.49,130.56,130.33,130.37,47038.0,130.49,130.56,130.33,130.37,47038.0
2025-06-16 12:05:00,130.37,130.4,130.24,130.27,48942.0,130.37,130.4,130.24,130.27,48942.0
2025-06-16 12:10:00,130.28,130.38,130.26,130.32,40157.0,130.28,130.38,130.26,130.32,40157.0
2025-06-16 12:15:00,130.3,130.42,130.22,130.39,31434.0,130.3,130.42,130.22,130.39,31434.0
2025-06-16 12:20:00,130.37,130.61,130.37,130.61,37079.0,130.37,130.61,130.37,130.61,37079.0
2025-06-16 12:25:00,130.61,130.66,130.55,130.65,41383.0,130.61,130.66,130.55,130.65,41383.0
2025-06-16 12:30:00,130.63,130.68,130.6,130.62,20667.0,130.63,130.68,130.6,130.62,20667.0
2025-06-16 12:35:00,130.61,130.74,130.59,130.71,25632.0,130.61,130.74,130.59,130.71,25632.0
2025-06-16 12:40:00,130.7,130.75,130.59,130.62,46481.0,130.7,130.75,130.59,130.62,46481.0
2025-06-16 12:45:00,130.63,130.7,130.58,130.61,26373.0,130.63,130.7,130.58,130.61,26373.0
2025-06-16 12:50:00,130.63,130.75,130.6,130.75,34645.0,130.63,130.75,130.6,130.75,34645.0
2025-06-16 12:55:00,130.74,130.74,130.57,130.64,32379.0,130.74,130.74,130.57,130.64,32379.0
2025-06-16 13:00:00,130.64,130.65,130.52,130.53,44612.0,130.64,130.65,130.52,130.53,44612.0
2025-06-16 13:05:00,130.54,130.6,130.48,130.56,37325.0,130.54,130.6,130.48,130.56,37325.0
2025-06-16 13:10:00,130.58,130.59,130.47,130.55,54241.0,130.58,130.59,130.47,130.55,54241.0
2025-06-16 13:15:00,130.54,130.68,130.51,130.67,40182.0,130.54,130.68,130.51,130.67,40182.0
2025-06-16 13:20:00,130.67,130.84,130.64,130.82,44637.0,130.67,130.84,130.64,130.82,44637.0
2025-06-16 13:25:00,130.83,130.98,130.83,130.93,46028.0,130.83,130.98,130.83,130.93,46028.0
2025-06-16 13:30:00,130.94,131.02,130.92,130.94,48618.0,130.94,131.02,130.92,130.94,48618.0
2025-06-16 13:35:00,130.94,130.99,130.86,130.99,27228.0,130.94,130.99,130.86,130.99,27228.0
2025-06-16 13:40:00,130.99,131.0,130.91,130.96,19243.0,130.99,131.0,130.91,130.96,19243.0
2025-06-16 13:45:00,130.97,130.99,130.92,130.94,26758.0,130.97,130.99,130.92,130.94,26758.0
2025-06-16 13:50:00,130.94,130.97,130.92,130.94,24248.0,130.94,130.97,130.92,130.94,24248.0
2025-06-16 13:55:00,130.92,130.92,130.72,130.8,46660.0,130.92,130.92,130.72,130.8,46660.0
2025-06-16 14:00:00,130.81,130.85,130.78,130.83,41484.0,130.81,130.85,130.78,130.83,41484.0
2025-06-16 14:05:00,130.83,130.87,130.79,130.82,28188.0,130.83,130.87,130.79,130.82,28188.0
2025-06-16 14:10:00,130.83,130.9,130.82,130.88,37081.0,130.83,130.9,130.82,130.88,37081.0
2025-06-16 14:15:00,130.89,130.92,130.83,130.88,28710.0,130.89,130.92,130.83,130.88,28710.0
2025-06-16 14:20:00,130.89,130.97,130.87,130.97,31769.0,130.89,130.97,130.87,130.97,31769.0
2025-06-16 14:25:00,130.97,131.03,130.93,131.0,28509.0,130.97,131.03,130.93,131.0,28509.0
2025-06-16 14:30:00,131.0,131.02,130.92,130.99,32968.0,131.0,131.02,130.92,130.99,32968.0
2025-06-16 14:35:00,130.99,131.0,130.91,131.0,27352.0,130.99,131.0,130.91,131.0,27352.0
2025-06-16 14:40:00,131.01,131.01,130.92,130.95,27625.0,131.01,131.01,130.92,130.95,27625.0
2025-06-16 14:45:00,130.95,131.0,130.93,130.97,28222.0,130.95,131.0,130.93,130.97,28222.0
2025-06-16 14:50:00,130.97,131.07,130.94,131.06,34402.0,130.97,131.07,130.94,131.06,34402.0
2025-06-16 14:55:00,131.07,131.08,131.02,131.04,27485.0,131.07,131.08,131.02,131.04,27485.0
2025-06-16 15:00:00,131.04,131.11,131.0,131.03,58088.0,131.04,131.11,131.0,131.03,58088.0
2025-06-16 15:05:00,131.03,131.05,131.0,131.02,46043.0,131.03,131.05,131.0,131.02,46043.0
2025-06-16 15:10:00,131.01,131.08,130.97,131.04,61899.0,131.01,131.08,130.97,131.04,61899.0
2025-06-16 15:15:00,131.05,131.05,130.96,130.97,74281.0,131.05,131.05,130.96,130.97,74281.0
2025-06-16 15:20:00,130.96,131.16,130.96,131.14,82245.0,130.96,131.16,130.96,131.14,82245.0
2025-06-16 15:25:00,131.13,131.26,131.1,131.18,89812.0,131.13,131.26,131.1,131.18,89812.0
2025-06-16 15:30:00,131.17,131.29,131.15,131.28,72182.0,131.17,131.29,131.15,131.28,72182.0
2025-06-16 15:35:00,131.27,131.29,131.21,131.25,83070.0,131.27,131.29,131.21,131.25,83070.0
2025-06-16 15:40:00,131.25,131.26,131.17,131.25,107299.0,131.25,131.26,131.17,131.25,107299.0
2025-06-16 15:45:00,131.24,131.27,131.2,131.21,76745.0,131.24,131.27,131.2,131.21,76745.0
2025-06-16 15:50:00,131.22,131.53,131.14,131.5,301582.0,131.22,131.53,131.14,131.5,301582.0
2025-06-16 15:55:00,131.5,131.59,131.27,131.41,496967.0,131.5,131.59,131.27,131.41,496967.0
2025-06-17 09:30:00,131.16,131.69,130.8,131.03,186413.0,131.16,131.69,130.8,131.03,186413.0
2025-06-17 09:35:00,130.96,131.11,130.78,131.06,78199.0,130.96,131.11,130.78,131.06,78199.0
2025-06-17 09:40:00,131.0,131.29,130.72,131.29,61020.0,131.0,131.29,130.72,131.29,61020.0
2025-06-17 09:45:00,131.29,131.36,130.96,131.15,81067.0,131.29,131.36,130.96,131.15,81067.0
2025-06-17 09:50:00,131.13,131.39,131.06,131.14,70102.0,131.13,131.39,131.06,131.14,70102.0
2025-06-17 09:55:00,131.18,131.35,131.12,131.27,43724.0,131.18,131.35,131.12,131.27,43724.0
2025-06-17 10:00:00,131.26,131.4,131.13,131.19,42394.0,131.26,131.4,131.13,131.19,42394.0
2025-06-17 10:05:00,131.16,131.31,131.1,131.2,89858.0,131.16,131.31,131.1,131.2,89858.0
2025-06-17 10:10:00,131.21,131.41,131.21,131.35,69655.0,131.21,131.41,131.21,131.35,69655.0
2025-06-17 10:15:00,131.36,131.44,131.29,131.34,31039.0,131.36,131.44,131.29,131.34,31039.0
2025-06-17 10:20:00,131.36,131.55,131.36,131.5,41136.0,131.36,131.55,131.36,131.5,41136.0
2025-06-17 10:25:00,131.51,131.55,131.38,131.51,48225.0,131.51,131.55,131.38,131.51,48225.0
2025-06-17 10:30:00,131.51,131.51,131.38,131.45,51558.0,131.51,131.51,131.38,131.45,51558.0
2025-06-17 10:35:00,131.43,131.56,131.35,131.54,38640.0,131.43,131.56,131.35,131.54,38640.0
2025-06-17 10:40:00,131.55,131.62,131.48,131.53,28605.0,131.55,131.62,131.48,131.53,28605.0
2025-06-17 10:45:00,131.54,131.56,131.43,131.47,68201.0,131.54,131.56,131.43,131.47,68201.0
2025-06-17 10:50:00,131.47,131.48,131.37,131.44,58770.0,131.47,131.48,131.37,131.44,58770.0
2025-06-17 10:55:00,131.43,131.52,131.4,131.49,41317.0,131.43,131.52,131.4,131.49,41317.0
2025-06-17 11:00:00,131.5,131.55,131.43,131.45,51879.0,131.5,131.55,131.43,131.45,51879.0
2025-06-17 11:05:00,131.42,131.49,131.37,131.47,44185.0,131.42,131.49,131.37,131.47,44185.0
2025-06-17 11:10:00,131.47,131.56,131.47,131.54,41270.0,131.47,131.56,131.47,131.54,41270.0
2025-06-17 11:15:00,131.54,131.55,131.26,131.29,67605.0,131.54,131.55,131.26,131.29,67605.0
2025-06-17 11:20:00,131.3,131.31,131.15,131.18,34797.0,131.3,131.31,131.15,131.18,34797.0
2025-06-17 11:25:00,131.18,131.19,131.03,131.05,38880.0,131.18,131.19,131.03,131.05,38880.0
2025-06-17 11:30:00,131.06,131.11,130.94,130.96,40322.0,131.06,131.11,130.94,130.96,40322.0
2025-06-17 11:35:00,130.95,131.07,130.92,131.06,39790.0,130.95,131.07,130.92,131.06,39790.0
2025-06-17 11:40:00,131.06,131.08,130.97,130.97,30070.0,131.06,131.08,130.97,130.97,30070.0
2025-06-17 11:45:00,130.98,131.03,130.86,130.92,32809.0,130.98,131.03,130.86,130.92,32809.0
2025-06-17 11:50:00,130.92,130.95,130.86,130.86,31782.0,130.92,130.95,130.86,130.86,31782.0
2025-06-17 11:55:00,130.85,130.86,130.76,130.77,30440.0,130.85,130.86,130.76,130.77,30440.0
2025-06-17 12:00:00,130.76,130.86,130.67,130.72,45630.0,130.76,130.86,130.67,130.72,45630.0
2025-06-17 12:05:00,130.71,130.71,130.52,130.62,60207.0,130.71,130.71,130.52,130.62,60207.0
2025-06-17 12:10:00,130.62,130.7,130.62,130.67,32448.0,130.62,130.7,130.62,130.67,32448.0
2025-06-17 12:15:00,130.68,130.74,130.6,130.68,25264.0,130.68,130.74,130.6,130.68,25264.0
2025-06-17 12:20:00,130.67,130.7,130.5,130.52,34957.0,130.67,130.7,130.5,130.52,34957.0
2025-06-17 12:25:00,130.52,130.61,130.52,130.54,32201.0,130.52,130.61,130.52,130.54,32201.0
2025-06-17 12:30:00,130.53,130.55,130.48,130.5,20041.0,130.53,130.55,130.48,130.5,20041.0
2025-06-17 12:35:00,130.5,130.53,130.42,130.45,27478.0,130.5,130.53,130.42,130.45,27478.0
2025-06-17 12:40:00,130.45,130.46,130.33,130.34,36094.0,130.45,130.46,130.33,130.34,36094.0
2025-06-17 12:45:00,130.34,130.38,130.11,130.14,54454.0,130.34,130.38,130.11,130.14,54454.0
2025-06-17 12:50:00,130.15,130.15,130.03,130.12,54360.0,130.15,130.15,130.03,130.12,54360.0
2025-06-17 12:55:00,130.1,130.22,130.08,130.18,54077.0,130.1,130.22,130.08,130.18,54077.0
2025-06-17 13:00:00,130.17,130.3,130.12,130.29,48011.0,130.17,130.3,130.12,130.29,48011.0
2025-06-17 13:05:00,130.29,130.34,130.16,130.19,46377.0,130.29,130.34,130.16,130.19,46377.0
2025-06-17 13:10:00,130.19,130.22,130.11,130.11,48557.0,130.19,130.22,130.11,130.11,48557.0
2025-06-17 13:15:00,130.12,130.13,130.0,130.02,69199.0,130.12,130.13,130.0,130.02,69199.0
2025-06-17 13:20:00,130.02,130.03,129.86,129.88,89197.0,130.02,130.03,129.86,129.88,89197.0
2025-06-17 13:25:00,129.87,129.9,129.82,129.89,51155.0,129.87,129.9,129.82,129.89,51155.0
2025-06-17 13:30:00,129.88,130.07,129.86,129.89,98898.0,129.88,130.07,129.86,129.89,98898.0
2025-06-17 13:35:00,129.88,130.02,129.87,129.97,34585.0,129.88,130.02,129.87,129.97,34585.0
2025-06-17 13:40:00,129.96,130.07,129.92,130.0,80606.0,129.96,130.07,129.92,130.0,80606.0
2025-06-17 13:45:00,130.0,130.04,129.88,129.99,139295.0,130.0,130.04,129.88,129.99,139295.0
2025-06-17 13:50:00,129.99,130.14,129.96,130.12,92305.0,129.99,130.14,129.96,130.12,92305.0
2025-06-17 13:55:00,130.11,130.16,130.09,130.11,34126.0,130.11,130.16,130.09,130.11,34126.0
2025-06-17 14:00:00,130.1,130.1,129.89,129.93,99536.0,130.1,130.1,129.89,129.93,99536.0
2025-06-17 14:05:00,129.93,129.95,129.75,129.78,72714.0,129.93,129.95,129.75,129.78,72714.0
2025-06-17 14:10:00,129.76,129.79,129.69,129.7,83550.0,129.76,129.79,129.69,129.7,83550.0
2025-06-17 14:15:00,129.7,129.73,129.54,129.56,59580.0,129.7,129.73,129.54,129.56,59580.0
2025-06-17 14:20:00,129.55,129.6,129.48,129.55,77392.0,129.55,129.6,129.48,129.55,77392.0
2025-06-17 14:25:00,129.55,129.71,129.53,129.69,57098.0,129.55,129.71,129.53,129.69,57098.0
2025-06-17 14:30:00,129.7,129.71,129.6,129.65,39552.0,129.7,129.71,129.6,129.65,39552.0
2025-06-17 14:35:00,129.65,129.69,129.52,129.55,65107.0,129.65,129.69,129.52,129.55,65107.0
2025-06-17 14:40:00,129.53,129.61,129.48,129.6,54408.0,129.53,129.61,129.48,129.6,54408.0
2025-06-17 14:45:00,129.61,129.63,129.47,129.53,46692.0,129.61,129.63,129.47,129.53,46692.0
2025-06-17 14:50:00,129.53,129.54,129.4,129.45,63734.0,129.53,129.54,129.4,129.45,63734.0
2025-06-17 14:55:00,129.46,129.59,129.46,129.59,51079.0,129.46,129.59,129.46,129.59,51079.0
2025-06-17 15:00:00,129.59,129.6,129.42,129.44,92626.0,129.59,129.6,129.42,129.44,92626.0
2025-06-17 15:05:00,129.44,129.5,129.37,129.47,70316.0,129.44,129.5,129.37,129.47,70316.0
2025-06-17 15:10:00,129.47,129.6,129.45,129.58,94991.0,129.47,129.6,129.45,129.58,94991.0
2025-06-17 15:15:00,129.57,129.6,129.43,129.44,48114.0,129.57,129.6,129.43,129.44,48114.0
2025-06-17 15:20:00,129.45,129.66,129.41,129.64,51029.0,129.45,129.66,129.41,129.64,51029.0
2025-06-17 15:25:00,129.66,129.67,129.57,129.6,52754.0,129.66,129.67,129.57,129.6,52754.0
2025-06-17 15:30:00,129.61,129.65,129.47,129.48,94592.0,129.61,129.65,129.47,129.48,94592.0
2025-06-17 15:35:00,129.48,129.55,129.46,129.49,73855.0,129.48,129.55,129.46,129.49,73855.0
2025-06-17 15:40:00,129.49,129.52,129.34,129.37,88142.0,129.49,129.52,129.34,129.37,88142.0
2025-06-17 15:45:00,129.36,129.46,129.34,129.38,89607.0,129.36,129.46,129.34,129.38,89607.0
2025-06-17 15:50:00,129.38,129.41,129.13,129.19,256867.0,129.38,129.41,129.13,129.19,256867.0
2025-06-17 15:55:00,129.18,129.35,129.15,129.3,378549.0,129.18,129.35,129.15,129.3,378549.0
2025-06-18 09:30:00,129.65,129.67,128.59,129.49,223294.0,129.65,129.67,128.59,129.49,223294.0
2025-06-18 09:35:00,129.47,129.66,129.35,129.43,45142.0,129.47,129.66,129.35,129.43,45142.0
2025-06-18 09:40:00,129.37,129.43,129.22,129.28,66535.0,129.37,129.43,129.22,129.28,66535.0
2025-06-18 09:45:00,129.28,129.41,129.2,129.38,171702.0,129.28,129.41,129.2,129.38,171702.0
2025-06-18 09:50:00,129.36,129.46,129.25,129.43,42851.0,129.36,129.46,129.25,129.43,42851.0
2025-06-18 09:55:00,129.44,129.47,129.33,129.35,48106.0,129.44,129.47,129.33,129.35,48106.0
2025-06-18 10:00:00,129.35,129.45,129.27,129.37,39607.0,129.35,129.45,129.27,129.37,39607.0
2025-06-18 10:05:00,129.38,129.45,129.32,129.39,84530.0,129.38,129.45,129.32,129.39,84530.0
2025-06-18 10:10:00,129.35,129.53,129.3,129.36,70949.0,129.35,129.53,129.3,129.36,70949.0
2025-06-18 10:15:00,129.35,129.42,129.29,129.35,66266.0,129.35,129.42,129.29,129.35,66266.0
2025-06-18 10:20:00,129.36,129.46,129.31,129.34,52335.0,129.36,129.46,129.31,129.34,52335.0
2025-06-18 10:25:00,129.35,129.4,129.22,129.24,71412.0,129.35,129.4,129.22,129.24,71412.0
2025-06-18 10:30:00,129.26,129.34,129.19,129.23,69541.0,129.26,129.34,129.19,129.23,69541.0
2025-06-18 10:35:00,129.22,129.5,129.22,129.47,40319.0,129.22,129.5,129.22,129.47,40319.0
2025-06-18 10:40:00,129.47,129.49,129.39,129.39,36211.0,129.47,129.49,129.39,129.39,36211.0
2025-06-18 10:45:00,129.4,129.53,129.38,129.48,35571.0,129.4,129.53,129.38,129.48,35571.0
2025-06-18 10:50:00,129.5,129.56,129.42,129.48,29299.0,129.5,129.56,129.42,129.48,29299.0
2025-06-18 10:55:00,129.49,129.55,129.4,129.53,53579.0,129.49,129.55,129.4,129.53,53579.0
2025-06-18 11:00:00,129.52,129.55,129.4,129.49,54367.0,129.52,129.55,129.4,129.49,54367.0
2025-06-18 11:05:00,129.5,129.55,129.41,129.47,35316.0,129.5,129.55,129.41,129.47,35316.0
2025-06-18 11:10:00,129.45,129.48,129.37,129.38,38127.0,129.45,129.48,129.37,129.38,38127.0
2025-06-18 11:15:00,129.38,129.49,129.35,129.38,49268.0,129.38,129.49,129.35,129.38,49268.0
2025-06-18 11:20:00,129.39,129.39,129.24,129.33,48081.0,129.39,129.39,129.24,129.33,48081.0
2025-06-18 11:25:00,129.34,129.38,129.28,129.34,45428.0,129.34,129.38,129.28,129.34,45428.0
2025-06-18 11:30:00,129.32,129.38,129.22,129.28,43933.0,129.32,129.38,129.22,129.28,43933.0
2025-06-18 11:35:00,129.28,129.29,129.04,129.09,108421.0,129.28,129.29,129.04,129.09,108421.0
2025-06-18 11:40:00,129.08,129.13,128.85,129.03,81045.0,129.08,129.13,128.85,129.03,81045.0
2025-06-18 11:45:00,129.02,129.05,128.97,129.0,48384.0,129.02,129.05,128.97,129.0,48384.0
2025-06-18 11:50:00,129.0,129.07,128.98,129.06,45057.0,129.0,129.07,128.98,129.06,45057.0
2025-06-18 11:55:00,129.06,129.09,128.86,128.88,60482.0,129.06,129.09,128.86,128.88,60482.0
2025-06-18 12:00:00,128.88,129.04,128.88,128.89,36945.0,128.88,129.04,128.88,128.89,36945.0
2025-06-18 12:05:00,128.88,128.94,128.82,128.92,35532.0,128.88,128.94,128.82,128.92,35532.0
2025-06-18 12:10:00,128.91,128.93,128.8,128.84,50266.0,128.91,128.93,128.8,128.84,50266.0
2025-06-18 12:15:00,128.84,128.95,128.73,128.93,59857.0,128.84,128.95,128.73,128.93,59857.0
2025-06-18 12:20:00,128.93,128.95,128.85,128.94,37140.0,128.93,128.95,128.85,128.94,37140.0
2025-06-18 12:25:00,128.93,128.95,128.86,128.92,35418.0,128.93,128.95,128.86,128.92,35418.0
2025-06-18 12:30:00,128.92,128.95,128.88,128.94,24485.0,128.92,128.95,128.88,128.94,24485.0
2025-06-18 12:35:00,128.94,128.95,128.9,128.91,23076.0,128.94,128.95,128.9,128.91,23076.0
2025-06-18 12:40:00,128.91,128.94,128.89,128.92,25410.0,128.91,128.94,128.89,128.92,25410.0
2025-06-18 12:45:00,128.92,128.95,128.92,128.94,36763.0,128.92,128.95,128.92,128.94,36763.0
2025-06-18 12:50:00,128.94,129.02,128.93,128.98,98548.0,128.94,129.02,128.93,128.98,98548.0
2025-06-18 12:55:00,128.99,129.08,128.98,129.03,234513.0,128.99,129.08,128.98,129.03,234513.0
2025-06-18 13:00:00,129.02,129.04,128.93,129.03,41156.0,129.02,129.04,128.93,129.03,41156.0
2025-06-18 13:05:00,129.03,129.19,129.03,129.17,30290.0,129.03,129.19,129.03,129.17,30290.0
2025-06-18 13:10:00,129.18,129.3,129.18,129.26,28613.0,129.18,129.3,129.18,129.26,28613.0
2025-06-18 13:15:00,129.27,129.35,129.27,129.35,36883.0,129.27,129.35,129.27,129.35,36883.0
2025-06-18 13:20:00,129.35,129.38,129.29,129.33,21128.0,129.35,129.38,129.29,129.33,21128.0
2025-06-18 13:25:00,129.34,129.39,129.28,129.33,28145.0,129.34,129.39,129.28,129.33,28145.0
2025-06-18 13:30:00,129.32,129.32,129.21,129.25,36775.0,129.32,129.32,129.21,129.25,36775.0
2025-06-18 13:35:00,129.25,129.33,129.21,129.32,38885.0,129.25,129.33,129.21,129.32,38885.0
2025-06-18 13:40:00,129.32,129.4,129.32,129.4,38800.0,129.32,129.4,129.32,129.4,38800.0
2025-06-18 13:45:00,129.4,129.45,129.37,129.4,53625.0,129.4,129.45,129.37,129.4,53625.0
2025-06-18 13:50:00,129.4,129.58,129.38,129.52,36870.0,129.4,129.58,129.38,129.52,36870.0
2025-06-18 13:55:00,129.51,129.6,129.47,129.55,35874.0,129.51,129.6,129.47,129.55,35874.0
2025-06-18 14:00:00,129.55,129.68,129.37,129.38,46675.0,129.55,129.68,129.37,129.38,46675.0
2025-06-18 14:05:00,129.39,129.46,129.25,129.26,40338.0,129.39,129.46,129.25,129.26,40338.0
2025-06-18 14:10:00,129.26,129.3,129.19,129.28,38819.0,129.26,129.3,129.19,129.28,38819.0
2025-06-18 14:15:00,129.28,129.28,129.08,129.09,25959.0,129.28,129.28,129.08,129.09,25959.0
2025-06-18 14:20:00,129.09,129.09,128.91,129.06,43091.0,129.09,129.09,128.91,129.06,43091.0
2025-06-18 14:25:00,129.05,129.16,129.03,129.14,43034.0,129.05,129.16,129.03,129.14,43034.0
2025-06-18 14:30:00,129.14,129.3,129.08,129.28,48634.0,129.14,129.3,129.08,129.28,48634.0
2025-06-18 14:35:00,129.28,129.29,129.16,129.25,48523.0,129.28,129.29,129.16,129.25,48523.0
2025-06-18 14:40:00,129.23,129.44,129.22,129.39,36890.0,129.23,129.44,129.22,129.39,36890.0
2025-06-18 14:45:00,129.37,129.47,129.33,129.44,73539.0,129.37,129.47,129.33,129.44,73539.0
2025-06-18 14:50:00,129.42,129.45,129.32,129.39,37149.0,129.42,129.45,129.32,129.39,37149.0
2025-06-18 14:55:00,129.4,129.4,129.26,129.32,45309.0,129.4,129.4,129.26,129.32,45309.0
2025-06-18 15:00:00,129.31,129.36,129.22,129.31,78541.0,129.31,129.36,129.22,129.31,78541.0
2025-06-18 15:05:00,129.31,129.33,129.17,129.18,47511.0,129.31,129.33,129.17,129.18,47511.0
2025-06-18 15:10:00,129.18,129.36,129.1,129.3,61175.0,129.18,129.36,129.1,129.3,61175.0
2025-06-18 15:15:00,129.3,129.37,129.26,129.36,51254.0,129.3,129.37,129.26,129.36,51254.0
2025-06-18 15:20:00,129.36,129.45,129.33,129.39,44800.0,129.36,129.45,129.33,129.39,44800.0
2025-06-18 15:25:00,129.38,129.38,129.12,129.21,98834.0,129.38,129.38,129.12,129.21,98834.0
2025-06-18 15:30:00,129.21,129.36,129.19,129.32,82253.0,129.21,129.36,129.19,129.32,82253.0
2025-06-18 15:35:00,129.31,129.43,129.3,129.38,90423.0,129.31,129.43,129.3,129.38,90423.0
2025-06-18 15:40:00,129.37,129.44,129.34,129.43,65699.0,129.37,129.44,129.34,129.43,65699.0
2025-06-18 15:45:00,129.44,129.44,129.31,129.31,92237.0,129.44,129.44,129.31,129.31,92237.0
2025-06-18 15:50:00,129.32,129.46,129.1,129.17,357424.0,129.32,129.46,129.1,129.17,357424.0
2025-06-18 15:55:00,129.17,129.28,128.96,129.05,312699.0,129.17,129.28,128.96,129.05,312699.0
2025-06-20 09:30:00,129.53,130.18,128.9,130.13,1534913.0,129.53,130.18,128.9,130.13,1534913.0
2025-06-20 09:35:00,130.11,130.39,129.86,130.24,120504.0,130.11,130.39,129.86,130.24,120504.0
2025-06-20 09:40:00,130.26,130.42,130.05,130.16,103808.0,130.26,130.42,130.05,130.16,103808.0
2025-06-20 09:45:00,130.16,130.41,130.06,130.09,80279.0,130.16,130.41,130.06,130.09,80279.0
2025-06-20 09:50:00,130.09,130.1,129.82,129.93,73208.0,130.09,130.1,129.82,129.93,73208.0
2025-06-20 09:55:00,129.93,130.15,129.92,130.08,115810.0,129.93,130.15,129.92,130.08,115810.0
2025-06-20 10:00:00,130.07,130.26,129.97,130.24,75171.0,130.07,130.26,129.97,130.24,75171.0
2025-06-20 10:05:00,130.2,130.28,130.06,130.18,64099.0,130.2,130.28,130.06,130.18,64099.0
2025-06-20 10:10:00,130.21,130.31,130.09,130.11,72352.0,130.21,130.31,130.09,130.11,72352.0
2025-06-20 10:15:00,130.11,130.2,129.95,130.2,80807.0,130.11,130.2,129.95,130.2,80807.0
2025-06-20 10:20:00,130.21,130.34,130.19,130.24,44683.0,130.21,130.34,130.19,130.24,44683.0
2025-06-20 10:25:00,130.24,130.33,129.98,130.11,96418.0,130.24,130.33,129.98,130.11,96418.0
2025-06-20 10:30:00,130.11,130.21,130.02,130.07,55617.0,130.11,130.21,130.02,130.07,55617.0
2025-06-20 10:35:00,130.07,130.1,129.92,130.04,63393.0,130.07,130.1,129.92,130.04,63393.0
2025-06-20 10:40:00,130.04,130.14,129.77,129.97,74453.0,130.04,130.14,129.77,129.97,74453.0
2025-06-20 10:45:00,129.97,130.17,129.97,130.15,58830.0,129.97,130.17,129.97,130.15,58830.0
2025-06-20 10:50:00,130.14,130.15,130.01,130.04,70259.0,130.14,130.15,130.01,130.04,70259.0
2025-06-20 10:55:00,130.01,130.16,129.99,130.03,54759.0,130.01,130.16,129.99,130.03,54759.0
2025-06-20 11:00:00,130.04,130.14,129.96,130.03,45664.0,130.04,130.14,129.96,130.03,45664.0
2025-06-20 11:05:00,130.02,130.04,129.91,129.95,41555.0,130.02,130.04,129.91,129.95,41555.0
2025-06-20 11:10:00,129.93,130.04,129.82,129.84,41514.0,129.93,130.04,129.82,129.84,41514.0
2025-06-20 11:15:00,129.84,130.05,129.83,130.02,45645.0,129.84,130.05,129.83,130.02,45645.0
2025-06-20 11:20:00,130.02,130.02,129.76,129.9,33743.0,130.02,130.02,129.76,129.9,33743.0
2025-06-20 11:25:00,129.9,129.92,129.71,129.72,23702.0,129.9,129.92,129.71,129.72,23702.0
2025-06-20 11:30:00,129.71,129.83,129.7,129.81,41524.0,129.71,129.83,129.7,129.81,41524.0
2025-06-20 11:35:00,129.82,129.86,129.75,129.84,38634.0,129.82,129.86,129.75,129.84,38634.0
2025-06-20 11:40:00,129.84,129.92,129.84,129.86,33595.0,129.84,129.92,129.84,129.86,33595.0
2025-06-20 11:45:00,129.87,129.96,129.84,129.86,34801.0,129.87,129.96,129.84,129.86,34801.0
2025-06-20 11:50:00,129.87,129.88,129.66,129.69,39076.0,129.87,129.88,129.66,129.69,39076.0
2025-06-20 11:55:00,129.67,129.74,129.61,129.62,33041.0,129.67,129.74,129.61,129.62,33041.0
2025-06-20 12:00:00,129.61,129.61,129.5,129.57,33621.0,129.61,129.61,129.5,129.57,33621.0
2025-06-20 12:05:00,129.56,129.56,129.4,129.49,38691.0,129.56,129.56,129.4,129.49,38691.0
2025-06-20 12:10:00,129.48,129.52,129.37,129.4,94067.0,129.48,129.52,129.37,129.4,94067.0
2025-06-20 12:15:00,129.39,129.5,129.36,129.5,39095.0,129.39,129.5,129.36,129.5,39095.0
2025-06-20 12:20:00,129.51,129.51,129.39,129.49,30415.0,129.51,129.51,129.39,129.49,30415.0
2025-06-20 12:25:00,129.5,129.6,129.46,129.6,24966.0,129.5,129.6,129.46,129.6,24966.0
2025-06-20 12:30:00,129.59,129.66,129.58,129.59,33222.0,129.59,129.66,129.58,129.59,33222.0
2025-06-20 12:35:00,129.59,129.71,129.58,129.69,26762.0,129.59,129.71,129.58,129.69,26762.0
2025-06-20 12:40:00,129.7,129.7,129.59,129.65,17355.0,129.7,129.7,129.59,129.65,17355.0
2025-06-20 12:45:00,129.66,129.74,129.63,129.64,32388.0,129.66,129.74,129.63,129.64,32388.0
2025-06-20 12:50:00,129.63,129.76,129.62,129.75,25899.0,129.63,129.76,129.62,129.75,25899.0
2025-06-20 12:55:00,129.75,129.87,129.73,129.84,40597.0,129.75,129.87,129.73,129.84,40597.0
2025-06-20 13:00:00,129.83,129.92,129.8,129.84,34466.0,129.83,129.92,129.8,129.84,34466.0
2025-06-20 13:05:00,129.84,129.95,129.81,129.94,37755.0,129.84,129.95,129.81,129.94,37755.0
2025-06-20 13:10:00,129.94,129.98,129.89,129.96,26042.0,129.94,129.98,129.89,129.96,26042.0
2025-06-20 13:15:00,129.96,130.02,129.85,129.95,35589.0,129.96,130.02,129.85,129.95,35589.0
2025-06-20 13:20:00,129.93,129.95,129.88,129.89,23374.0,129.93,129.95,129.88,129.89,23374.0
2025-06-20 13:25:00,129.91,129.97,129.85,129.87,35786.0,129.91,129.97,129.85,129.87,35786.0
2025-06-20 13:30:00,129.86,129.98,129.85,129.95,29995.0,129.86,129.98,129.85,129.95,29995.0
2025-06-20 13:35:00,129.93,129.99,129.88,129.94,43785.0,129.93,129.99,129.88,129.94,43785.0
2025-06-20 13:40:00,129.93,129.98,129.87,129.88,48622.0,129.93,129.98,129.87,129.88,48622.0
2025-06-20 13:45:00,129.88,129.89,129.83,129.85,35681.0,129.88,129.89,129.83,129.85,35681.0
2025-06-20 13:50:00,129.84,129.96,129.83,129.92,31054.0,129.84,129.96,129.83,129.92,31054.0
2025-06-20 13:55:00,129.94,130.04,129.94,130.01,25526.0,129.94,130.04,129.94,130.01,25526.0
2025-06-20 14:00:00,130.0,130.11,129.98,130.1,40848.0,130.0,130.11,129.98,130.1,40848.0
2025-06-20 14:05:00,130.09,130.11,130.05,130.09,35893.0,130.09,130.11,130.05,130.09,35893.0
2025-06-20 14:10:00,130.1,130.18,130.07,130.15,32075.0,130.1,130.18,130.07,130.15,32075.0
2025-06-20 14:15:00,130.15,130.26,130.11,130.26,28856.0,130.15,130.26,130.11,130.26,28856.0
2025-06-20 14:20:00,130.25,130.31,130.23,130.27,38363.0,130.25,130.31,130.23,130.27,38363.0
2025-06-20 14:25:00,130.28,130.37,130.25,130.32,61946.0,130.28,130.37,130.25,130.32,61946.0
2025-06-20 14:30:00,130.32,130.36,130.27,130.34,53682.0,130.32,130.36,130.27,130.34,53682.0
2025-06-20 14:35:00,130.33,130.35,130.27,130.31,38955.0,130.33,130.35,130.27,130.31,38955.0
2025-06-20 14:40:00,130.31,130.36,130.28,130.31,33475.0,130.31,130.36,130.28,130.31,33475.0
2025-06-20 14:45:00,130.31,130.32,130.26,130.27,34883.0,130.31,130.32,130.26,130.27,34883.0
2025-06-20 14:50:00,130.27,130.27,130.15,130.15,46919.0,130.27,130.27,130.15,130.15,46919.0
2025-06-20 14:55:00,130.14,130.15,130.02,130.09,43221.0,130.14,130.15,130.02,130.09,43221.0
2025-06-20 15:00:00,130.1,130.11,129.99,130.05,45817.0,130.1,130.11,129.99,130.05,45817.0
2025-06-20 15:05:00,130.05,130.09,129.97,130.05,46514.0,130.05,130.09,129.97,130.05,46514.0
2025-06-20 15:10:00,130.06,130.09,130.01,130.04,50168.0,130.06,130.09,130.01,130.04,50168.0
2025-06-20 15:15:00,130.04,130.11,129.99,130.08,61925.0,130.04,130.11,129.99,130.08,61925.0
2025-06-20 15:20:00,130.07,130.16,130.05,130.12,51885.0,130.07,130.16,130.05,130.12,51885.0
2025-06-20 15:25:00,130.12,130.15,129.9,129.94,63801.0,130.12,130.15,129.9,129.94,63801.0
2025-06-20 15:30:00,129.94,130.06,129.92,129.97,89777.0,129.94,130.06,129.92,129.97,89777.0
2025-06-20 15:35:00,129.97,130.0,129.84,129.93,61675.0,129.97,130.0,129.84,129.93,61675.0
2025-06-20 15:40:00,129.92,129.92,129.73,129.78,94273.0,129.92,129.92,129.73,129.78,94273.0
2025-06-20 15:45:00,129.78,129.87,129.7,129.78,97761.0,129.78,129.87,129.7,129.78,97761.0
2025-06-20 15:50:00,129.78,129.91,129.69,129.69,242062.0,129.78,129.91,129.69,129.69,242062.0
2025-06-20 15:55:00,129.69,129.7,128.99,129.07,855498.0,129.69,129.7,128.99,129.07,855498.0